1626912000000|2021-07-22 00:00:00|4362.89|4362.29|4362.14|4361.54|4362.89|4362.29|4362.14|4361.54|91
1626912010000|2021-07-22 00:00:10|4362.39|4361.79|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|33
1626912020000|2021-07-22 00:00:20|4362.39|4361.79|4362.39|4361.79|4362.64|4362.04|4362.39|4361.79|14
1626912030000|2021-07-22 00:00:30|||||||||1
1626912050000|2021-07-22 00:00:50|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|12
1626912060000|2021-07-22 00:01:00|4362.26|4361.66|4361.89|4361.29|4362.26|4361.66|4361.89|4361.29|40
1626912070000|2021-07-22 00:01:10|4362.14|4361.54|4362.64|4362.04|4362.64|4362.04|4362.14|4361.54|42
1626912080000|2021-07-22 00:01:20|4362.89|4362.29|4362.64|4362.04|4362.89|4362.29|4362.64|4362.04|7
1626912100000|2021-07-22 00:01:40|4362.76|4362.16|4362.64|4362.04|4362.89|4362.29|4362.64|4362.04|23
1626912110000|2021-07-22 00:01:50|4362.39|4361.79|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|38
1626912120000|2021-07-22 00:02:00|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|28
1626912130000|2021-07-22 00:02:10|||||||||1
1626912150000|2021-07-22 00:02:30|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|11
1626912160000|2021-07-22 00:02:40|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|7
1626912170000|2021-07-22 00:02:50|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|11
1626912180000|2021-07-22 00:03:00|||||||||7
1626912190000|2021-07-22 00:03:10|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|8
1626912200000|2021-07-22 00:03:20|||||||||3
1626912220000|2021-07-22 00:03:40|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.64|4362.04|31
1626912230000|2021-07-22 00:03:50|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.64|4362.04|3
1626912240000|2021-07-22 00:04:00|4362.76|4362.16|4362.64|4362.04|4362.76|4362.16|4362.64|4362.04|10
1626912250000|2021-07-22 00:04:10|||||||||5
1626912260000|2021-07-22 00:04:20|4362.76|4362.16|4362.76|4362.16|4362.76|4362.16|4362.76|4362.16|14
1626912270000|2021-07-22 00:04:30|4362.64|4362.04|4362.76|4362.16|4362.76|4362.16|4362.64|4362.04|2
1626912280000|2021-07-22 00:04:40|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.64|4362.04|15
1626912290000|2021-07-22 00:04:50|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|1
1626912300000|2021-07-22 00:05:00|4362.76|4362.16|4362.64|4362.04|4362.89|4362.29|4362.64|4362.04|31
1626912310000|2021-07-22 00:05:10|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|28
1626912320000|2021-07-22 00:05:20|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|23
1626912340000|2021-07-22 00:05:40|4361.89|4361.29|4361.89|4361.29|4362.01|4361.41|4361.89|4361.29|77
1626912350000|2021-07-22 00:05:50|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|43
1626912360000|2021-07-22 00:06:00|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|37
1626912370000|2021-07-22 00:06:10|4361.76|4361.16|4361.64|4361.04|4361.89|4361.29|4361.64|4361.04|9
1626912380000|2021-07-22 00:06:20|||||||||5
1626912390000|2021-07-22 00:06:30|4361.39|4360.79|4361.14|4360.54|4361.39|4360.79|4360.89|4360.29|128
1626912400000|2021-07-22 00:06:40|4361.01|4360.41|4361.14|4360.54|4361.14|4360.54|4361.01|4360.41|48
1626912410000|2021-07-22 00:06:50|||||||||8
1626912420000|2021-07-22 00:07:00|4361.01|4360.41|4361.14|4360.54|4361.14|4360.54|4360.89|4360.29|61
1626912430000|2021-07-22 00:07:10|4361.01|4360.41|4361.14|4360.54|4361.14|4360.54|4361.01|4360.41|20
1626912440000|2021-07-22 00:07:20|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|18
1626912450000|2021-07-22 00:07:30|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|22
1626912460000|2021-07-22 00:07:40|||||||||4
1626912470000|2021-07-22 00:07:50|||||||||2
1626912490000|2021-07-22 00:08:10|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|51
1626912510000|2021-07-22 00:08:30|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|31
1626912520000|2021-07-22 00:08:40|4362.01|4361.41|4361.89|4361.29|4362.01|4361.41|4361.89|4361.29|7
1626912530000|2021-07-22 00:08:50|4362.01|4361.41|4362.01|4361.41|4362.14|4361.54|4361.89|4361.29|3
1626912540000|2021-07-22 00:09:00|4361.89|4361.29|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|16
1626912550000|2021-07-22 00:09:10|4362.01|4361.41|4361.89|4361.29|4362.01|4361.41|4361.89|4361.29|6
1626912560000|2021-07-22 00:09:20|4362.01|4361.41|4362.01|4361.41|4362.01|4361.41|4362.01|4361.41|7
1626912570000|2021-07-22 00:09:30|4361.89|4361.29|4361.89|4361.29|4362.01|4361.41|4361.89|4361.29|5
1626912580000|2021-07-22 00:09:40|||||||||15
1626912590000|2021-07-22 00:09:50|||||||||12
1626912600000|2021-07-22 00:10:00|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|6
1626912610000|2021-07-22 00:10:10|4361.89|4361.29|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|17
1626912620000|2021-07-22 00:10:20|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|37
1626912640000|2021-07-22 00:10:40|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|32
1626912650000|2021-07-22 00:10:50|4362.76|4362.16|4362.76|4362.16|4362.76|4362.16|4362.64|4362.04|15
1626912660000|2021-07-22 00:11:00|4362.64|4362.04|4362.51|4361.91|4362.64|4362.04|4362.51|4361.91|12
1626912670000|2021-07-22 00:11:10|4362.39|4361.79|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|1
1626912680000|2021-07-22 00:11:20|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|6
1626912690000|2021-07-22 00:11:30|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|5
1626912700000|2021-07-22 00:11:40|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|4
1626912710000|2021-07-22 00:11:50|||||||||2
1626912720000|2021-07-22 00:12:00|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|25
1626912730000|2021-07-22 00:12:10|||||||||3
1626912740000|2021-07-22 00:12:20|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|19
1626912750000|2021-07-22 00:12:30|4362.51|4361.91|4362.39|4361.79|4362.64|4362.04|4362.39|4361.79|5
1626912770000|2021-07-22 00:12:50|4362.51|4361.91|4362.51|4361.91|4362.51|4361.91|4362.51|4361.91|2
1626912780000|2021-07-22 00:13:00|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|0
1626912790000|2021-07-22 00:13:10|4362.76|4362.16|4362.64|4362.04|4362.76|4362.16|4362.64|4362.04|32
1626912800000|2021-07-22 00:13:20|4362.76|4362.16|4362.76|4362.16|4362.76|4362.16|4362.76|4362.16|12
1626912810000|2021-07-22 00:13:30|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|0
1626912820000|2021-07-22 00:13:40|4362.76|4362.16|4362.64|4362.04|4362.76|4362.16|4362.64|4362.04|17
1626912840000|2021-07-22 00:14:00|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.64|4362.04|16
1626912850000|2021-07-22 00:14:10|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.01|4362.41|22
1626912860000|2021-07-22 00:14:20|4363.01|4362.41|4363.14|4362.54|4363.14|4362.54|4363.01|4362.41|15
1626912870000|2021-07-22 00:14:30|||||||||2
1626912880000|2021-07-22 00:14:40|4363.26|4362.66|4363.39|4362.79|4363.39|4362.79|4363.26|4362.66|45
1626912890000|2021-07-22 00:14:50|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|5
1626912900000|2021-07-22 00:15:00|4363.26|4362.66|4363.39|4362.79|4363.39|4362.79|4363.14|4362.54|65
1626912910000|2021-07-22 00:15:10|4363.26|4362.66|4362.64|4362.04|4363.26|4362.66|4362.64|4362.04|54
1626912920000|2021-07-22 00:15:20|4362.39|4361.79|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|67
1626912930000|2021-07-22 00:15:30|4362.39|4361.79|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|7
1626912940000|2021-07-22 00:15:40|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|10
1626912950000|2021-07-22 00:15:50|||||||||11
1626912960000|2021-07-22 00:16:00|4362.76|4362.16|4362.89|4362.29|4363.01|4362.41|4362.76|4362.16|34
1626912970000|2021-07-22 00:16:10|||||||||2
1626912980000|2021-07-22 00:16:20|4362.64|4362.04|4362.89|4362.29|4362.89|4362.29|4362.64|4362.04|11
1626912990000|2021-07-22 00:16:30|||||||||5
1626913000000|2021-07-22 00:16:40|4363.01|4362.41|4362.89|4362.29|4363.01|4362.41|4362.89|4362.29|5
1626913010000|2021-07-22 00:16:50|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|15
1626913020000|2021-07-22 00:17:00|||||||||1
1626913030000|2021-07-22 00:17:10|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.64|4362.04|9
1626913040000|2021-07-22 00:17:20|||||||||1
1626913060000|2021-07-22 00:17:40|4363.14|4362.54|4362.89|4362.29|4363.14|4362.54|4362.89|4362.29|17
1626913080000|2021-07-22 00:18:00|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|11
1626913100000|2021-07-22 00:18:20|||||||||1
1626913110000|2021-07-22 00:18:30|||||||||1
1626913120000|2021-07-22 00:18:40|4362.89|4362.29|4363.14|4362.54|4363.14|4362.54|4362.89|4362.29|45
1626913130000|2021-07-22 00:18:50|4363.01|4362.41|4362.89|4362.29|4363.01|4362.41|4362.89|4362.29|17
1626913140000|2021-07-22 00:19:00|4363.01|4362.41|4363.14|4362.54|4363.14|4362.54|4362.89|4362.29|20
1626913150000|2021-07-22 00:19:10|4363.01|4362.41|4363.14|4362.54|4363.14|4362.54|4363.01|4362.41|7
1626913160000|2021-07-22 00:19:20|4363.01|4362.41|4362.89|4362.29|4363.01|4362.41|4362.89|4362.29|3
1626913170000|2021-07-22 00:19:30|4363.01|4362.41|4362.89|4362.29|4363.01|4362.41|4362.89|4362.29|0
1626913180000|2021-07-22 00:19:40|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|15
1626913190000|2021-07-22 00:19:50|||||||||8
1626913200000|2021-07-22 00:20:00|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|12
1626913240000|2021-07-22 00:20:40|||||||||3
1626913250000|2021-07-22 00:20:50|4363.01|4362.41|4363.01|4362.41|4363.01|4362.41|4363.01|4362.41|12
1626913260000|2021-07-22 00:21:00|4362.89|4362.29|4363.14|4362.54|4363.14|4362.54|4362.89|4362.29|2
1626913270000|2021-07-22 00:21:10|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|22
1626913280000|2021-07-22 00:21:20|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.51|4362.91|96
1626913290000|2021-07-22 00:21:30|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.76|4363.16|29
1626913300000|2021-07-22 00:21:40|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|14
1626913310000|2021-07-22 00:21:50|4363.64|4363.04|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|28
1626913320000|2021-07-22 00:22:00|4363.76|4363.16|4363.64|4363.04|4363.76|4363.16|4363.64|4363.04|6
1626913330000|2021-07-22 00:22:10|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|18
1626913340000|2021-07-22 00:22:20|||||||||1
1626913350000|2021-07-22 00:22:30|||||||||3
1626913370000|2021-07-22 00:22:50|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|13
1626913380000|2021-07-22 00:23:00|||||||||4
1626913390000|2021-07-22 00:23:10|4363.01|4362.41|4362.64|4362.04|4363.01|4362.41|4362.64|4362.04|35
1626913400000|2021-07-22 00:23:20|4362.76|4362.16|4362.64|4362.04|4362.76|4362.16|4362.64|4362.04|20
1626913410000|2021-07-22 00:23:30|||||||||1
1626913430000|2021-07-22 00:23:50|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|6
1626913440000|2021-07-22 00:24:00|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|6
1626913450000|2021-07-22 00:24:10|||||||||2
1626913460000|2021-07-22 00:24:20|||||||||11
1626913470000|2021-07-22 00:24:30|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|3
1626913480000|2021-07-22 00:24:40|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|8
1626913490000|2021-07-22 00:24:50|4363.01|4362.41|4362.89|4362.29|4363.01|4362.41|4362.89|4362.29|12
1626913500000|2021-07-22 00:25:00|||||||||2
1626913540000|2021-07-22 00:25:40|||||||||1
1626913560000|2021-07-22 00:26:00|4363.01|4362.41|4363.14|4362.54|4363.14|4362.54|4362.89|4362.29|28
1626913570000|2021-07-22 00:26:10|||||||||1
1626913580000|2021-07-22 00:26:20|4363.26|4362.66|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|13
1626913590000|2021-07-22 00:26:30|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|8
1626913600000|2021-07-22 00:26:40|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|11
1626913620000|2021-07-22 00:27:00|||||||||7
1626913630000|2021-07-22 00:27:10|4362.39|4361.79|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|51
1626913660000|2021-07-22 00:27:40|||||||||3
1626913680000|2021-07-22 00:28:00|||||||||2
1626913690000|2021-07-22 00:28:10|||||||||5
1626913700000|2021-07-22 00:28:20|||||||||14
1626913710000|2021-07-22 00:28:30|||||||||3
1626913720000|2021-07-22 00:28:40|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|4
1626913740000|2021-07-22 00:29:00|4362.51|4361.91|4362.39|4361.79|4362.64|4362.04|4362.39|4361.79|10
1626913750000|2021-07-22 00:29:10|||||||||1
1626913760000|2021-07-22 00:29:20|4362.26|4361.66|4362.14|4361.54|4362.26|4361.66|4362.14|4361.54|24
1626913770000|2021-07-22 00:29:30|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|1
1626913780000|2021-07-22 00:29:40|||||||||2
1626913790000|2021-07-22 00:29:50|4362.26|4361.66|4362.14|4361.54|4362.26|4361.66|4362.14|4361.54|6
1626913800000|2021-07-22 00:30:00|4362.01|4361.41|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|34
1626913810000|2021-07-22 00:30:10|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|32
1626913820000|2021-07-22 00:30:20|||||||||6
1626913840000|2021-07-22 00:30:40|||||||||2
1626913850000|2021-07-22 00:30:50|||||||||1
1626913870000|2021-07-22 00:31:10|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|41
1626913880000|2021-07-22 00:31:20|||||||||7
1626913890000|2021-07-22 00:31:30|||||||||5
1626913900000|2021-07-22 00:31:40|||||||||31
1626913910000|2021-07-22 00:31:50|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|37
1626913920000|2021-07-22 00:32:00|||||||||1
1626913940000|2021-07-22 00:32:20|||||||||3
1626913950000|2021-07-22 00:32:30|4361.39|4360.79|4361.14|4360.54|4361.39|4360.79|4361.14|4360.54|63
1626913960000|2021-07-22 00:32:40|||||||||8
1626913970000|2021-07-22 00:32:50|||||||||1
1626913980000|2021-07-22 00:33:00|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|43
1626913990000|2021-07-22 00:33:10|4361.26|4360.66|4361.14|4360.54|4361.26|4360.66|4361.14|4360.54|15
1626914000000|2021-07-22 00:33:20|4361.26|4360.66|4361.39|4360.79|4361.39|4360.79|4361.26|4360.66|13
1626914010000|2021-07-22 00:33:30|4361.51|4360.91|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|19
1626914020000|2021-07-22 00:33:40|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|10
1626914040000|2021-07-22 00:34:00|||||||||61
1626914050000|2021-07-22 00:34:10|||||||||2
1626914080000|2021-07-22 00:34:40|||||||||10
1626914100000|2021-07-22 00:35:00|4361.89|4361.29|4361.76|4361.16|4361.89|4361.29|4361.64|4361.04|55
1626914110000|2021-07-22 00:35:10|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|1
1626914120000|2021-07-22 00:35:20|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|35
1626914130000|2021-07-22 00:35:30|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|15
1626914140000|2021-07-22 00:35:40|||||||||2
1626914150000|2021-07-22 00:35:50|||||||||5
1626914160000|2021-07-22 00:36:00|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|14
1626914170000|2021-07-22 00:36:10|||||||||19
1626914180000|2021-07-22 00:36:20|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|21
1626914190000|2021-07-22 00:36:30|4362.01|4361.41|4361.89|4361.29|4362.01|4361.41|4361.89|4361.29|10
1626914200000|2021-07-22 00:36:40|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|22
1626914210000|2021-07-22 00:36:50|||||||||11
1626914220000|2021-07-22 00:37:00|4361.51|4360.91|4361.51|4360.91|4361.51|4360.91|4361.51|4360.91|23
1626914230000|2021-07-22 00:37:10|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|1
1626914250000|2021-07-22 00:37:30|4361.51|4360.91|4361.26|4360.66|4361.51|4360.91|4361.14|4360.54|33
1626914260000|2021-07-22 00:37:40|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.14|4360.54|17
1626914270000|2021-07-22 00:37:50|4361.64|4361.04|4361.51|4360.91|4361.64|4361.04|4361.51|4360.91|8
1626914280000|2021-07-22 00:38:00|4361.39|4360.79|4361.64|4361.04|4361.64|4361.04|4361.39|4360.79|8
1626914300000|2021-07-22 00:38:20|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|10
1626914320000|2021-07-22 00:38:40|4361.26|4360.66|4361.26|4360.66|4361.26|4360.66|4361.26|4360.66|24
1626914330000|2021-07-22 00:38:50|4361.39|4360.79|4361.14|4360.54|4361.39|4360.79|4361.14|4360.54|8
1626914350000|2021-07-22 00:39:10|||||||||55
1626914360000|2021-07-22 00:39:20|4361.01|4360.41|4360.89|4360.29|4361.01|4360.41|4360.89|4360.29|19
1626914380000|2021-07-22 00:39:40|4361.01|4360.41|4361.01|4360.41|4361.14|4360.54|4360.89|4360.29|33
1626914390000|2021-07-22 00:39:50|4360.89|4360.29|4360.89|4360.29|4361.14|4360.54|4360.89|4360.29|27
1626914400000|2021-07-22 00:40:00|4361.01|4360.41|4361.14|4360.54|4361.14|4360.54|4361.01|4360.41|8
1626914410000|2021-07-22 00:40:10|||||||||5
1626914420000|2021-07-22 00:40:20|||||||||8
1626914430000|2021-07-22 00:40:30|||||||||4
1626914440000|2021-07-22 00:40:40|||||||||20
1626914450000|2021-07-22 00:40:50|||||||||2
1626914460000|2021-07-22 00:41:00|4361.01|4360.41|4361.14|4360.54|4361.14|4360.54|4360.89|4360.29|21
1626914480000|2021-07-22 00:41:20|4361.26|4360.66|4361.39|4360.79|4361.39|4360.79|4361.26|4360.66|9
1626914490000|2021-07-22 00:41:30|||||||||18
1626914500000|2021-07-22 00:41:40|||||||||4
1626914520000|2021-07-22 00:42:00|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.01|4360.41|40
1626914530000|2021-07-22 00:42:10|4361.01|4360.41|4361.14|4360.54|4361.14|4360.54|4361.01|4360.41|0
1626914540000|2021-07-22 00:42:20|4361.01|4360.41|4361.14|4360.54|4361.14|4360.54|4361.01|4360.41|1
1626914560000|2021-07-22 00:42:40|4361.01|4360.41|4360.89|4360.29|4361.01|4360.41|4360.89|4360.29|15
1626914580000|2021-07-22 00:43:00|||||||||2
1626914590000|2021-07-22 00:43:10|||||||||3
1626914600000|2021-07-22 00:43:20|||||||||1
1626914610000|2021-07-22 00:43:30|||||||||20
1626914620000|2021-07-22 00:43:40|4361.01|4360.41|4361.14|4360.54|4361.14|4360.54|4361.01|4360.41|25
1626914640000|2021-07-22 00:44:00|4360.89|4360.29|4360.89|4360.29|4361.01|4360.41|4360.89|4360.29|17
1626914650000|2021-07-22 00:44:10|4360.76|4360.16|4360.64|4360.04|4360.76|4360.16|4360.64|4360.04|26
1626914660000|2021-07-22 00:44:20|||||||||138
1626914670000|2021-07-22 00:44:30|4360.51|4359.91|4360.51|4359.91|4360.51|4359.91|4360.39|4359.79|35
1626914680000|2021-07-22 00:44:40|4360.39|4359.79|4360.39|4359.79|4360.39|4359.79|4360.39|4359.79|7
1626914690000|2021-07-22 00:44:50|4360.64|4360.04|4360.64|4360.04|4360.64|4360.04|4360.64|4360.04|20
1626914700000|2021-07-22 00:45:00|4360.39|4359.79|4360.39|4359.79|4360.39|4359.79|4360.39|4359.79|19
1626914710000|2021-07-22 00:45:10|4360.51|4359.91|4360.51|4359.91|4360.64|4360.04|4360.51|4359.91|14
1626914720000|2021-07-22 00:45:20|4360.39|4359.79|4360.64|4360.04|4360.64|4360.04|4360.39|4359.79|6
1626914730000|2021-07-22 00:45:30|4360.51|4359.91|4360.64|4360.04|4360.64|4360.04|4360.51|4359.91|4
1626914740000|2021-07-22 00:45:40|||||||||9
1626914760000|2021-07-22 00:46:00|4360.89|4360.29|4360.64|4360.04|4360.89|4360.29|4360.64|4360.04|42
1626914770000|2021-07-22 00:46:10|||||||||4
1626914800000|2021-07-22 00:46:40|4360.89|4360.29|4360.64|4360.04|4360.89|4360.29|4360.64|4360.04|39
1626914820000|2021-07-22 00:47:00|||||||||14
1626914830000|2021-07-22 00:47:10|4360.39|4359.79|4360.64|4360.04|4360.64|4360.04|4360.39|4359.79|40
1626914840000|2021-07-22 00:47:20|||||||||7
1626914850000|2021-07-22 00:47:30|||||||||2
1626914860000|2021-07-22 00:47:40|||||||||12
1626914870000|2021-07-22 00:47:50|4360.39|4359.79|4360.39|4359.79|4360.39|4359.79|4360.39|4359.79|21
1626914890000|2021-07-22 00:48:10|||||||||13
1626914910000|2021-07-22 00:48:30|4360.64|4360.04|4361.14|4360.54|4361.14|4360.54|4360.64|4360.04|87
1626914920000|2021-07-22 00:48:40|4361.01|4360.41|4360.89|4360.29|4361.01|4360.41|4360.89|4360.29|41
1626914940000|2021-07-22 00:49:00|||||||||6
1626914950000|2021-07-22 00:49:10|||||||||4
1626914970000|2021-07-22 00:49:30|||||||||4
1626914980000|2021-07-22 00:49:40|||||||||5
1626914990000|2021-07-22 00:49:50|||||||||2
1626915010000|2021-07-22 00:50:10|||||||||3
1626915020000|2021-07-22 00:50:20|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|24
1626915030000|2021-07-22 00:50:30|4361.26|4360.66|4361.39|4360.79|4361.39|4360.79|4361.26|4360.66|16
1626915040000|2021-07-22 00:50:40|4361.51|4360.91|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|27
1626915050000|2021-07-22 00:50:50|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|39
1626915060000|2021-07-22 00:51:00|4361.26|4360.66|4361.39|4360.79|4361.39|4360.79|4361.26|4360.66|12
1626915070000|2021-07-22 00:51:10|||||||||3
1626915080000|2021-07-22 00:51:20|||||||||8
1626915090000|2021-07-22 00:51:30|||||||||2
1626915100000|2021-07-22 00:51:40|||||||||11
1626915120000|2021-07-22 00:52:00|4361.51|4360.91|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|22
1626915160000|2021-07-22 00:52:40|||||||||7
1626915170000|2021-07-22 00:52:50|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|8
1626915180000|2021-07-22 00:53:00|||||||||7
1626915200000|2021-07-22 00:53:20|4361.51|4360.91|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|18
1626915210000|2021-07-22 00:53:30|||||||||6
1626915220000|2021-07-22 00:53:40|4361.14|4360.54|4361.39|4360.79|4361.39|4360.79|4361.14|4360.54|12
1626915230000|2021-07-22 00:53:50|4361.26|4360.66|4361.14|4360.54|4361.26|4360.66|4361.14|4360.54|3
1626915240000|2021-07-22 00:54:00|||||||||4
1626915250000|2021-07-22 00:54:10|||||||||3
1626915260000|2021-07-22 00:54:20|4361.01|4360.41|4360.89|4360.29|4361.01|4360.41|4360.89|4360.29|19
1626915270000|2021-07-22 00:54:30|||||||||8
1626915280000|2021-07-22 00:54:40|4360.76|4360.16|4360.89|4360.29|4360.89|4360.29|4360.76|4360.16|6
1626915300000|2021-07-22 00:55:00|4361.01|4360.41|4360.89|4360.29|4361.01|4360.41|4360.89|4360.29|27
1626915310000|2021-07-22 00:55:10|4361.01|4360.41|4360.89|4360.29|4361.01|4360.41|4360.89|4360.29|7
1626915320000|2021-07-22 00:55:20|4361.01|4360.41|4361.14|4360.54|4361.14|4360.54|4360.89|4360.29|11
1626915330000|2021-07-22 00:55:30|4361.01|4360.41|4360.89|4360.29|4361.01|4360.41|4360.89|4360.29|7
1626915340000|2021-07-22 00:55:40|4360.64|4360.04|4360.64|4360.04|4360.64|4360.04|4360.64|4360.04|10
1626915350000|2021-07-22 00:55:50|||||||||11
1626915360000|2021-07-22 00:56:00|||||||||1
1626915400000|2021-07-22 00:56:40|||||||||11
1626915410000|2021-07-22 00:56:50|||||||||5
1626915420000|2021-07-22 00:57:00|4360.51|4359.91|4360.64|4360.04|4360.64|4360.04|4360.39|4359.79|39
1626915430000|2021-07-22 00:57:10|||||||||1
1626915460000|2021-07-22 00:57:40|||||||||2
1626915470000|2021-07-22 00:57:50|4360.51|4359.91|4360.64|4360.04|4360.64|4360.04|4360.51|4359.91|19
1626915480000|2021-07-22 00:58:00|4360.51|4359.91|4360.39|4359.79|4360.51|4359.91|4360.39|4359.79|4
1626915490000|2021-07-22 00:58:10|||||||||2
1626915500000|2021-07-22 00:58:20|4360.64|4360.04|4360.64|4360.04|4360.64|4360.04|4360.64|4360.04|82
1626915520000|2021-07-22 00:58:40|4360.51|4359.91|4360.39|4359.79|4360.51|4359.91|4360.39|4359.79|10
1626915530000|2021-07-22 00:58:50|||||||||4
1626915540000|2021-07-22 00:59:00|4360.51|4359.91|4360.64|4360.04|4360.64|4360.04|4360.51|4359.91|17
1626915550000|2021-07-22 00:59:10|4360.51|4359.91|4360.39|4359.79|4360.64|4360.04|4360.39|4359.79|10
1626915560000|2021-07-22 00:59:20|||||||||1
1626915570000|2021-07-22 00:59:30|4360.51|4359.91|4360.64|4360.04|4360.64|4360.04|4360.39|4359.79|8
1626915580000|2021-07-22 00:59:40|||||||||15
1626915600000|2021-07-22 01:00:00|4360.89|4360.29|4360.39|4359.79|4360.89|4360.29|4360.39|4359.79|32
1626915610000|2021-07-22 01:00:10|4360.51|4359.91|4360.39|4359.79|4360.64|4360.04|4360.39|4359.79|64
1626915620000|2021-07-22 01:00:20|||||||||2
1626915630000|2021-07-22 01:00:30|4360.64|4360.04|4360.64|4360.04|4360.64|4360.04|4360.51|4359.91|30
1626915650000|2021-07-22 01:00:50|4360.51|4359.91|4360.51|4359.91|4360.51|4359.91|4360.39|4359.79|7
1626915660000|2021-07-22 01:01:00|4360.39|4359.79|4360.39|4359.79|4360.39|4359.79|4360.39|4359.79|0
1626915670000|2021-07-22 01:01:10|4360.51|4359.91|4360.39|4359.79|4360.64|4360.04|4360.39|4359.79|10
1626915680000|2021-07-22 01:01:20|||||||||1
1626915700000|2021-07-22 01:01:40|4360.51|4359.91|4360.39|4359.79|4360.51|4359.91|4360.39|4359.79|15
1626915710000|2021-07-22 01:01:50|4360.51|4359.91|4360.64|4360.04|4360.64|4360.04|4360.51|4359.91|3
1626915720000|2021-07-22 01:02:00|||||||||12
1626915730000|2021-07-22 01:02:10|4360.76|4360.16|4360.89|4360.29|4360.89|4360.29|4360.76|4360.16|21
1626915740000|2021-07-22 01:02:20|||||||||3
1626915750000|2021-07-22 01:02:30|4360.64|4360.04|4360.64|4360.04|4360.64|4360.04|4360.64|4360.04|10
1626915760000|2021-07-22 01:02:40|4360.89|4360.29|4360.89|4360.29|4360.89|4360.29|4360.89|4360.29|11
1626915780000|2021-07-22 01:03:00|4360.76|4360.16|4360.64|4360.04|4360.76|4360.16|4360.64|4360.04|4
1626915790000|2021-07-22 01:03:10|||||||||5
1626915800000|2021-07-22 01:03:20|||||||||4
1626915840000|2021-07-22 01:04:00|4360.89|4360.29|4360.64|4360.04|4360.89|4360.29|4360.64|4360.04|23
1626915850000|2021-07-22 01:04:10|||||||||1
1626915870000|2021-07-22 01:04:30|4360.39|4359.79|4360.39|4359.79|4360.39|4359.79|4360.39|4359.79|29
1626915880000|2021-07-22 01:04:40|4360.51|4359.91|4360.64|4360.04|4360.64|4360.04|4360.51|4359.91|14
1626915910000|2021-07-22 01:05:10|4360.89|4360.29|4360.89|4360.29|4360.89|4360.29|4360.89|4360.29|15
1626915920000|2021-07-22 01:05:20|4361.01|4360.41|4361.14|4360.54|4361.14|4360.54|4360.89|4360.29|30
1626915930000|2021-07-22 01:05:30|||||||||15
1626915940000|2021-07-22 01:05:40|||||||||2
1626915950000|2021-07-22 01:05:50|4361.01|4360.41|4361.01|4360.41|4361.01|4360.41|4361.01|4360.41|14
1626915960000|2021-07-22 01:06:00|4361.14|4360.54|4360.89|4360.29|4361.14|4360.54|4360.89|4360.29|35
1626916000000|2021-07-22 01:06:40|||||||||10
1626916010000|2021-07-22 01:06:50|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|16
1626916020000|2021-07-22 01:07:00|4360.89|4360.29|4360.89|4360.29|4360.89|4360.29|4360.89|4360.29|13
1626916030000|2021-07-22 01:07:10|4361.01|4360.41|4360.89|4360.29|4361.14|4360.54|4360.89|4360.29|7
1626916050000|2021-07-22 01:07:30|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|8
1626916060000|2021-07-22 01:07:40|||||||||23
1626916070000|2021-07-22 01:07:50|4361.01|4360.41|4360.89|4360.29|4361.01|4360.41|4360.89|4360.29|9
1626916110000|2021-07-22 01:08:30|||||||||2
1626916120000|2021-07-22 01:08:40|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|6
1626916130000|2021-07-22 01:08:50|||||||||1
1626916140000|2021-07-22 01:09:00|||||||||1
1626916160000|2021-07-22 01:09:20|||||||||3
1626916170000|2021-07-22 01:09:30|||||||||1
1626916180000|2021-07-22 01:09:40|||||||||3
1626916190000|2021-07-22 01:09:50|||||||||1
1626916200000|2021-07-22 01:10:00|4361.01|4360.41|4361.01|4360.41|4361.01|4360.41|4361.01|4360.41|22
1626916210000|2021-07-22 01:10:10|4361.14|4360.54|4361.01|4360.41|4361.14|4360.54|4361.01|4360.41|5
1626916220000|2021-07-22 01:10:20|4360.89|4360.29|4360.89|4360.29|4360.89|4360.29|4360.89|4360.29|9
1626916230000|2021-07-22 01:10:30|4361.01|4360.41|4361.14|4360.54|4361.14|4360.54|4361.01|4360.41|12
1626916240000|2021-07-22 01:10:40|4360.89|4360.29|4360.89|4360.29|4360.89|4360.29|4360.89|4360.29|6
1626916250000|2021-07-22 01:10:50|4361.01|4360.41|4360.89|4360.29|4361.01|4360.41|4360.89|4360.29|10
1626916260000|2021-07-22 01:11:00|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|39
1626916270000|2021-07-22 01:11:10|4361.01|4360.41|4361.14|4360.54|4361.14|4360.54|4361.01|4360.41|11
1626916300000|2021-07-22 01:11:40|4361.26|4360.66|4361.39|4360.79|4361.39|4360.79|4361.26|4360.66|53
1626916310000|2021-07-22 01:11:50|||||||||3
1626916330000|2021-07-22 01:12:10|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|18
1626916340000|2021-07-22 01:12:20|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|13
1626916360000|2021-07-22 01:12:40|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.39|4360.79|31
1626916380000|2021-07-22 01:13:00|||||||||4
1626916390000|2021-07-22 01:13:10|||||||||1
1626916400000|2021-07-22 01:13:20|||||||||3
1626916410000|2021-07-22 01:13:30|||||||||26
1626916440000|2021-07-22 01:14:00|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.76|4361.16|10
1626916450000|2021-07-22 01:14:10|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|18
1626916460000|2021-07-22 01:14:20|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|27
1626916480000|2021-07-22 01:14:40|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|27
1626916490000|2021-07-22 01:14:50|4362.01|4361.41|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|26
1626916500000|2021-07-22 01:15:00|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|14
1626916510000|2021-07-22 01:15:10|4362.39|4361.79|4362.26|4361.66|4362.39|4361.79|4362.14|4361.54|61
1626916520000|2021-07-22 01:15:20|4362.39|4361.79|4362.14|4361.54|4362.39|4361.79|4362.14|4361.54|13
1626916530000|2021-07-22 01:15:30|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|8
1626916540000|2021-07-22 01:15:40|||||||||6
1626916550000|2021-07-22 01:15:50|||||||||7
1626916570000|2021-07-22 01:16:10|||||||||1
1626916590000|2021-07-22 01:16:30|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|11
1626916600000|2021-07-22 01:16:40|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|23
1626916610000|2021-07-22 01:16:50|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|19
1626916620000|2021-07-22 01:17:00|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|25
1626916630000|2021-07-22 01:17:10|4361.26|4360.66|4361.14|4360.54|4361.26|4360.66|4361.14|4360.54|17
1626916640000|2021-07-22 01:17:20|4361.26|4360.66|4361.39|4360.79|4361.39|4360.79|4361.26|4360.66|2
1626916650000|2021-07-22 01:17:30|4361.26|4360.66|4361.14|4360.54|4361.26|4360.66|4361.14|4360.54|3
1626916660000|2021-07-22 01:17:40|||||||||1
1626916680000|2021-07-22 01:18:00|4361.26|4360.66|4361.39|4360.79|4361.39|4360.79|4361.26|4360.66|20
1626916690000|2021-07-22 01:18:10|||||||||6
1626916710000|2021-07-22 01:18:30|||||||||11
1626916720000|2021-07-22 01:18:40|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|17
1626916740000|2021-07-22 01:19:00|4361.51|4360.91|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|14
1626916750000|2021-07-22 01:19:10|||||||||3
1626916760000|2021-07-22 01:19:20|4361.26|4360.66|4361.14|4360.54|4361.26|4360.66|4361.14|4360.54|13
1626916770000|2021-07-22 01:19:30|4361.26|4360.66|4361.39|4360.79|4361.39|4360.79|4361.26|4360.66|9
1626916780000|2021-07-22 01:19:40|||||||||2
1626916790000|2021-07-22 01:19:50|||||||||3
1626916800000|2021-07-22 01:20:00|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|12
1626916810000|2021-07-22 01:20:10|||||||||3
1626916820000|2021-07-22 01:20:20|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|14
1626916830000|2021-07-22 01:20:30|4362.01|4361.41|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|13
1626916850000|2021-07-22 01:20:50|4361.76|4361.16|4361.64|4361.04|4361.89|4361.29|4361.64|4361.04|19
1626916860000|2021-07-22 01:21:00|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|3
1626916870000|2021-07-22 01:21:10|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|15
1626916890000|2021-07-22 01:21:30|4361.89|4361.29|4361.64|4361.04|4361.89|4361.29|4361.64|4361.04|17
1626916900000|2021-07-22 01:21:40|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|3
1626916910000|2021-07-22 01:21:50|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|25
1626916930000|2021-07-22 01:22:10|||||||||15
1626916940000|2021-07-22 01:22:20|||||||||1
1626916950000|2021-07-22 01:22:30|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|13
1626916960000|2021-07-22 01:22:40|4361.51|4360.91|4361.51|4360.91|4361.64|4361.04|4361.39|4360.79|22
1626916970000|2021-07-22 01:22:50|4361.39|4360.79|4361.51|4360.91|4361.64|4361.04|4361.39|4360.79|2
1626916980000|2021-07-22 01:23:00|4361.39|4360.79|4361.39|4360.79|4361.64|4361.04|4361.39|4360.79|7
1626916990000|2021-07-22 01:23:10|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|3
1626917000000|2021-07-22 01:23:20|4361.51|4360.91|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|7
1626917010000|2021-07-22 01:23:30|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|32
1626917020000|2021-07-22 01:23:40|4361.01|4360.41|4361.14|4360.54|4361.14|4360.54|4361.01|4360.41|41
1626917030000|2021-07-22 01:23:50|||||||||8
1626917040000|2021-07-22 01:24:00|||||||||2
1626917050000|2021-07-22 01:24:10|4361.39|4360.79|4361.14|4360.54|4361.39|4360.79|4361.14|4360.54|15
1626917070000|2021-07-22 01:24:30|4360.89|4360.29|4360.89|4360.29|4360.89|4360.29|4360.89|4360.29|14
1626917090000|2021-07-22 01:24:50|4361.01|4360.41|4360.89|4360.29|4361.01|4360.41|4360.89|4360.29|12
1626917100000|2021-07-22 01:25:00|4361.01|4360.41|4361.01|4360.41|4361.14|4360.54|4360.89|4360.29|26
1626917110000|2021-07-22 01:25:10|4360.89|4360.29|4361.14|4360.54|4361.14|4360.54|4360.89|4360.29|6
1626917120000|2021-07-22 01:25:20|4361.01|4360.41|4360.89|4360.29|4361.01|4360.41|4360.89|4360.29|1
1626917130000|2021-07-22 01:25:30|4361.01|4360.41|4361.39|4360.79|4361.39|4360.79|4361.01|4360.41|20
1626917140000|2021-07-22 01:25:40|||||||||2
1626917150000|2021-07-22 01:25:50|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|26
1626917160000|2021-07-22 01:26:00|||||||||4
1626917170000|2021-07-22 01:26:10|||||||||26
1626917180000|2021-07-22 01:26:20|||||||||2
1626917190000|2021-07-22 01:26:30|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|10
1626917200000|2021-07-22 01:26:40|||||||||6
1626917220000|2021-07-22 01:27:00|4361.26|4360.66|4361.39|4360.79|4361.39|4360.79|4361.14|4360.54|24
1626917250000|2021-07-22 01:27:30|4361.26|4360.66|4361.26|4360.66|4361.26|4360.66|4361.14|4360.54|15
1626917260000|2021-07-22 01:27:40|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|0
1626917270000|2021-07-22 01:27:50|||||||||44
1626917280000|2021-07-22 01:28:00|4361.01|4360.41|4361.14|4360.54|4361.14|4360.54|4361.01|4360.41|3
1626917310000|2021-07-22 01:28:30|||||||||7
1626917320000|2021-07-22 01:28:40|||||||||5
1626917330000|2021-07-22 01:28:50|||||||||7
1626917340000|2021-07-22 01:29:00|||||||||2
1626917360000|2021-07-22 01:29:20|4361.01|4360.41|4361.14|4360.54|4361.14|4360.54|4361.01|4360.41|27
1626917370000|2021-07-22 01:29:30|4361.01|4360.41|4361.14|4360.54|4361.14|4360.54|4361.01|4360.41|20
1626917390000|2021-07-22 01:29:50|||||||||8
1626917400000|2021-07-22 01:30:00|4361.39|4360.79|4361.14|4360.54|4361.39|4360.79|4361.14|4360.54|16
1626917410000|2021-07-22 01:30:10|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|5
1626917420000|2021-07-22 01:30:20|4361.64|4361.04|4361.14|4360.54|4361.64|4361.04|4361.14|4360.54|40
1626917430000|2021-07-22 01:30:30|4361.01|4360.41|4360.89|4360.29|4361.14|4360.54|4360.89|4360.29|30
1626917440000|2021-07-22 01:30:40|||||||||43
1626917460000|2021-07-22 01:31:00|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|18
1626917470000|2021-07-22 01:31:10|4361.26|4360.66|4361.39|4360.79|4361.39|4360.79|4361.14|4360.54|18
1626917480000|2021-07-22 01:31:20|4361.26|4360.66|4361.14|4360.54|4361.26|4360.66|4361.14|4360.54|5
1626917500000|2021-07-22 01:31:40|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|9
1626917510000|2021-07-22 01:31:50|4361.26|4360.66|4361.26|4360.66|4361.39|4360.79|4361.14|4360.54|3
1626917520000|2021-07-22 01:32:00|4361.14|4360.54|4361.39|4360.79|4361.39|4360.79|4361.14|4360.54|6
1626917530000|2021-07-22 01:32:10|||||||||27
1626917540000|2021-07-22 01:32:20|||||||||8
1626917550000|2021-07-22 01:32:30|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.39|4360.79|10
1626917560000|2021-07-22 01:32:40|4361.39|4360.79|4361.64|4361.04|4361.64|4361.04|4361.39|4360.79|10
1626917570000|2021-07-22 01:32:50|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.39|4360.79|10
1626917580000|2021-07-22 01:33:00|4361.51|4360.91|4361.39|4360.79|4361.64|4361.04|4361.39|4360.79|5
1626917590000|2021-07-22 01:33:10|4361.51|4360.91|4361.89|4361.29|4361.89|4361.29|4361.51|4360.91|23
1626917600000|2021-07-22 01:33:20|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|1
1626917610000|2021-07-22 01:33:30|||||||||5
1626917640000|2021-07-22 01:34:00|4361.39|4360.79|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|21
1626917650000|2021-07-22 01:34:10|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|5
1626917660000|2021-07-22 01:34:20|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.76|4361.16|14
1626917670000|2021-07-22 01:34:30|4361.64|4361.04|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|26
1626917680000|2021-07-22 01:34:40|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|5
1626917690000|2021-07-22 01:34:50|4362.14|4361.54|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|28
1626917700000|2021-07-22 01:35:00|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|54
1626917710000|2021-07-22 01:35:10|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|72
1626917720000|2021-07-22 01:35:20|4363.01|4362.41|4363.14|4362.54|4363.14|4362.54|4363.01|4362.41|8
1626917730000|2021-07-22 01:35:30|||||||||16
1626917740000|2021-07-22 01:35:40|||||||||12
1626917750000|2021-07-22 01:35:50|||||||||17
1626917760000|2021-07-22 01:36:00|4363.39|4362.79|4363.39|4362.79|4363.64|4363.04|4363.39|4362.79|92
1626917770000|2021-07-22 01:36:10|4363.51|4362.91|4363.39|4362.79|4363.64|4363.04|4363.39|4362.79|46
1626917780000|2021-07-22 01:36:20|4363.14|4362.54|4363.26|4362.66|4363.39|4362.79|4363.14|4362.54|24
1626917790000|2021-07-22 01:36:30|4363.14|4362.54|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|12
1626917800000|2021-07-22 01:36:40|4363.26|4362.66|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|15
1626917810000|2021-07-22 01:36:50|4362.89|4362.29|4363.01|4362.41|4363.14|4362.54|4362.89|4362.29|28
1626917820000|2021-07-22 01:37:00|4362.89|4362.29|4362.89|4362.29|4363.14|4362.54|4362.89|4362.29|13
1626917830000|2021-07-22 01:37:10|||||||||2
1626917840000|2021-07-22 01:37:20|4362.76|4362.16|4362.76|4362.16|4362.76|4362.16|4362.76|4362.16|29
1626917850000|2021-07-22 01:37:30|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.64|4362.04|7
1626917860000|2021-07-22 01:37:40|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|0
1626917870000|2021-07-22 01:37:50|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|11
1626917880000|2021-07-22 01:38:00|||||||||5
1626917890000|2021-07-22 01:38:10|4362.64|4362.04|4362.64|4362.04|4362.76|4362.16|4362.64|4362.04|14
1626917900000|2021-07-22 01:38:20|4362.76|4362.16|4362.64|4362.04|4362.76|4362.16|4362.64|4362.04|10
1626917910000|2021-07-22 01:38:30|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|10
1626917920000|2021-07-22 01:38:40|4362.76|4362.16|4362.64|4362.04|4362.76|4362.16|4362.64|4362.04|9
1626917930000|2021-07-22 01:38:50|||||||||19
1626917940000|2021-07-22 01:39:00|4362.89|4362.29|4362.89|4362.29|4363.14|4362.54|4362.89|4362.29|38
1626917950000|2021-07-22 01:39:10|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.64|4362.04|3
1626917970000|2021-07-22 01:39:30|4362.76|4362.16|4362.76|4362.16|4362.89|4362.29|4362.64|4362.04|6
1626917980000|2021-07-22 01:39:40|4362.64|4362.04|4362.64|4362.04|4362.76|4362.16|4362.64|4362.04|4
1626918000000|2021-07-22 01:40:00|4362.39|4361.79|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|26
1626918010000|2021-07-22 01:40:10|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|12
1626918020000|2021-07-22 01:40:20|4363.14|4362.54|4362.89|4362.29|4363.14|4362.54|4362.89|4362.29|23
1626918030000|2021-07-22 01:40:30|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|7
1626918040000|2021-07-22 01:40:40|4363.01|4362.41|4363.01|4362.41|4363.14|4362.54|4362.89|4362.29|10
1626918050000|2021-07-22 01:40:50|4362.89|4362.29|4363.01|4362.41|4363.14|4362.54|4362.89|4362.29|3
1626918060000|2021-07-22 01:41:00|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.01|4362.41|6
1626918070000|2021-07-22 01:41:10|4363.39|4362.79|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|25
1626918080000|2021-07-22 01:41:20|4363.26|4362.66|4363.39|4362.79|4363.39|4362.79|4363.26|4362.66|15
1626918090000|2021-07-22 01:41:30|4363.64|4363.04|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|61
1626918100000|2021-07-22 01:41:40|||||||||16
1626918110000|2021-07-22 01:41:50|||||||||13
1626918120000|2021-07-22 01:42:00|4364.14|4363.54|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|41
1626918130000|2021-07-22 01:42:10|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|43
1626918140000|2021-07-22 01:42:20|4363.89|4363.29|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|56
1626918150000|2021-07-22 01:42:30|4364.01|4363.41|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|14
1626918160000|2021-07-22 01:42:40|4364.14|4363.54|4364.26|4363.66|4364.39|4363.79|4364.01|4363.41|62
1626918170000|2021-07-22 01:42:50|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|0
1626918180000|2021-07-22 01:43:00|||||||||26
1626918190000|2021-07-22 01:43:10|4364.64|4364.04|4364.39|4363.79|4364.64|4364.04|4364.26|4363.66|35
1626918200000|2021-07-22 01:43:20|4364.26|4363.66|4364.14|4363.54|4364.39|4363.79|4364.14|4363.54|8
1626918210000|2021-07-22 01:43:30|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4364.01|4363.41|41
1626918220000|2021-07-22 01:43:40|||||||||2
1626918230000|2021-07-22 01:43:50|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|17
1626918240000|2021-07-22 01:44:00|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|33
1626918250000|2021-07-22 01:44:10|||||||||3
1626918260000|2021-07-22 01:44:20|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|99
1626918280000|2021-07-22 01:44:40|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|20
1626918290000|2021-07-22 01:44:50|4364.26|4363.66|4364.14|4363.54|4364.39|4363.79|4364.14|4363.54|61
1626918300000|2021-07-22 01:45:00|4364.39|4363.79|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|33
1626918310000|2021-07-22 01:45:10|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|8
1626918320000|2021-07-22 01:45:20|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.76|4364.16|23
1626918330000|2021-07-22 01:45:30|||||||||14
1626918340000|2021-07-22 01:45:40|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|29
1626918350000|2021-07-22 01:45:50|4364.76|4364.16|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|7
1626918360000|2021-07-22 01:46:00|4364.76|4364.16|4364.64|4364.04|4364.76|4364.16|4364.51|4363.91|26
1626918370000|2021-07-22 01:46:10|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.51|4363.91|3
1626918380000|2021-07-22 01:46:20|||||||||7
1626918390000|2021-07-22 01:46:30|||||||||2
1626918420000|2021-07-22 01:47:00|||||||||20
1626918430000|2021-07-22 01:47:10|4364.51|4363.91|4364.39|4363.79|4364.64|4364.04|4364.39|4363.79|8
1626918440000|2021-07-22 01:47:20|4364.26|4363.66|4364.14|4363.54|4364.26|4363.66|4364.14|4363.54|27
1626918450000|2021-07-22 01:47:30|||||||||5
1626918460000|2021-07-22 01:47:40|||||||||2
1626918470000|2021-07-22 01:47:50|4364.26|4363.66|4364.14|4363.54|4364.26|4363.66|4364.14|4363.54|47
1626918480000|2021-07-22 01:48:00|4364.26|4363.66|4363.89|4363.29|4364.26|4363.66|4363.89|4363.29|26
1626918490000|2021-07-22 01:48:10|||||||||23
1626918510000|2021-07-22 01:48:30|||||||||4
1626918520000|2021-07-22 01:48:40|||||||||3
1626918540000|2021-07-22 01:49:00|||||||||20
1626918550000|2021-07-22 01:49:10|||||||||12
1626918560000|2021-07-22 01:49:20|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4364.01|4363.41|22
1626918570000|2021-07-22 01:49:30|||||||||7
1626918580000|2021-07-22 01:49:40|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.26|4363.66|19
1626918590000|2021-07-22 01:49:50|4364.26|4363.66|4364.14|4363.54|4364.26|4363.66|4364.14|4363.54|16
1626918600000|2021-07-22 01:50:00|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|7
1626918610000|2021-07-22 01:50:10|4364.51|4363.91|4364.39|4363.79|4364.51|4363.91|4364.39|4363.79|47
1626918620000|2021-07-22 01:50:20|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|6
1626918630000|2021-07-22 01:50:30|4364.76|4364.16|4364.64|4364.04|4364.76|4364.16|4364.64|4364.04|21
1626918650000|2021-07-22 01:50:50|||||||||28
1626918660000|2021-07-22 01:51:00|||||||||3
1626918670000|2021-07-22 01:51:10|4364.51|4363.91|4364.39|4363.79|4364.64|4364.04|4364.39|4363.79|22
1626918680000|2021-07-22 01:51:20|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|10
1626918690000|2021-07-22 01:51:30|4364.51|4363.91|4364.14|4363.54|4364.64|4364.04|4364.14|4363.54|29
1626918700000|2021-07-22 01:51:40|||||||||23
1626918710000|2021-07-22 01:51:50|||||||||2
1626918720000|2021-07-22 01:52:00|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|10
1626918730000|2021-07-22 01:52:10|4364.26|4363.66|4364.14|4363.54|4364.26|4363.66|4364.14|4363.54|9
1626918740000|2021-07-22 01:52:20|4363.89|4363.29|4363.89|4363.29|4364.01|4363.41|4363.89|4363.29|19
1626918750000|2021-07-22 01:52:30|4364.01|4363.41|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|2
1626918760000|2021-07-22 01:52:40|4364.01|4363.41|4363.89|4363.29|4364.01|4363.41|4363.89|4363.29|3
1626918770000|2021-07-22 01:52:50|4364.14|4363.54|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|27
1626918780000|2021-07-22 01:53:00|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.76|4363.16|12
1626918790000|2021-07-22 01:53:10|4363.76|4363.16|4363.64|4363.04|4363.76|4363.16|4363.64|4363.04|7
1626918800000|2021-07-22 01:53:20|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|8
1626918810000|2021-07-22 01:53:30|||||||||17
1626918840000|2021-07-22 01:54:00|||||||||31
1626918850000|2021-07-22 01:54:10|||||||||1
1626918860000|2021-07-22 01:54:20|4363.76|4363.16|4363.76|4363.16|4363.89|4363.29|4363.76|4363.16|24
1626918870000|2021-07-22 01:54:30|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.76|4363.16|7
1626918880000|2021-07-22 01:54:40|||||||||11
1626918890000|2021-07-22 01:54:50|4363.76|4363.16|4363.64|4363.04|4363.76|4363.16|4363.64|4363.04|6
1626918920000|2021-07-22 01:55:20|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.76|4363.16|5
1626918940000|2021-07-22 01:55:40|4364.01|4363.41|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|16
1626918950000|2021-07-22 01:55:50|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4364.01|4363.41|2
1626918960000|2021-07-22 01:56:00|4363.89|4363.29|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|18
1626918970000|2021-07-22 01:56:10|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|14
1626918980000|2021-07-22 01:56:20|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|43
1626918990000|2021-07-22 01:56:30|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.26|4363.66|1
1626919010000|2021-07-22 01:56:50|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|7
1626919020000|2021-07-22 01:57:00|||||||||2
1626919050000|2021-07-22 01:57:30|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|26
1626919060000|2021-07-22 01:57:40|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.26|4363.66|4
1626919070000|2021-07-22 01:57:50|4364.26|4363.66|4364.14|4363.54|4364.26|4363.66|4364.14|4363.54|3
1626919080000|2021-07-22 01:58:00|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|8
1626919090000|2021-07-22 01:58:10|4364.26|4363.66|4364.26|4363.66|4364.26|4363.66|4364.26|4363.66|1
1626919100000|2021-07-22 01:58:20|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|2
1626919110000|2021-07-22 01:58:30|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|12
1626919120000|2021-07-22 01:58:40|||||||||3
1626919130000|2021-07-22 01:58:50|4364.14|4363.54|4364.26|4363.66|4364.26|4363.66|4364.14|4363.54|16
1626919140000|2021-07-22 01:59:00|4364.39|4363.79|4364.26|4363.66|4364.39|4363.79|4364.26|4363.66|7
1626919150000|2021-07-22 01:59:10|4364.39|4363.79|4364.14|4363.54|4364.39|4363.79|4364.14|4363.54|1
1626919160000|2021-07-22 01:59:20|4364.01|4363.41|4363.89|4363.29|4364.01|4363.41|4363.89|4363.29|11
1626919170000|2021-07-22 01:59:30|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4364.01|4363.41|1
1626919180000|2021-07-22 01:59:40|4364.01|4363.41|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|11
1626919190000|2021-07-22 01:59:50|||||||||4
1626919200000|2021-07-22 02:00:00|4364.01|4363.41|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|6
1626919210000|2021-07-22 02:00:10|4364.01|4363.41|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|15
1626919230000|2021-07-22 02:00:30|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|2
1626919250000|2021-07-22 02:00:50|||||||||2
1626919260000|2021-07-22 02:01:00|4364.39|4363.79|4364.14|4363.54|4364.39|4363.79|4364.14|4363.54|27
1626919270000|2021-07-22 02:01:10|4364.01|4363.41|4363.89|4363.29|4364.01|4363.41|4363.89|4363.29|18
1626919280000|2021-07-22 02:01:20|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|4
1626919310000|2021-07-22 02:01:50|||||||||1
1626919320000|2021-07-22 02:02:00|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|3
1626919330000|2021-07-22 02:02:10|4363.64|4363.04|4363.76|4363.16|4363.76|4363.16|4363.64|4363.04|9
1626919340000|2021-07-22 02:02:20|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4
1626919350000|2021-07-22 02:02:30|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.76|4363.16|2
1626919360000|2021-07-22 02:02:40|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.76|4363.16|7
1626919370000|2021-07-22 02:02:50|||||||||2
1626919380000|2021-07-22 02:03:00|4363.76|4363.16|4363.76|4363.16|4363.76|4363.16|4363.76|4363.16|10
1626919390000|2021-07-22 02:03:10|4363.64|4363.04|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|6
1626919400000|2021-07-22 02:03:20|||||||||1
1626919420000|2021-07-22 02:03:40|4363.76|4363.16|4363.64|4363.04|4363.76|4363.16|4363.64|4363.04|7
1626919440000|2021-07-22 02:04:00|||||||||5
1626919450000|2021-07-22 02:04:10|||||||||1
1626919460000|2021-07-22 02:04:20|||||||||1
1626919470000|2021-07-22 02:04:30|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|59
1626919480000|2021-07-22 02:04:40|4363.14|4362.54|4362.89|4362.29|4363.14|4362.54|4362.89|4362.29|57
1626919490000|2021-07-22 02:04:50|4363.01|4362.41|4362.89|4362.29|4363.14|4362.54|4362.89|4362.29|16
1626919510000|2021-07-22 02:05:10|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|29
1626919520000|2021-07-22 02:05:20|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|24
1626919530000|2021-07-22 02:05:30|||||||||7
1626919540000|2021-07-22 02:05:40|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|12
1626919550000|2021-07-22 02:05:50|||||||||26
1626919560000|2021-07-22 02:06:00|4363.39|4362.79|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|16
1626919570000|2021-07-22 02:06:10|4363.51|4362.91|4363.39|4362.79|4363.51|4362.91|4363.39|4362.79|0
1626919580000|2021-07-22 02:06:20|||||||||7
1626919590000|2021-07-22 02:06:30|4363.26|4362.66|4363.14|4362.54|4363.26|4362.66|4363.14|4362.54|24
1626919600000|2021-07-22 02:06:40|4363.01|4362.41|4362.89|4362.29|4363.01|4362.41|4362.89|4362.29|12
1626919610000|2021-07-22 02:06:50|4363.01|4362.41|4363.14|4362.54|4363.14|4362.54|4362.89|4362.29|11
1626919620000|2021-07-22 02:07:00|4363.26|4362.66|4363.26|4362.66|4363.26|4362.66|4363.26|4362.66|25
1626919630000|2021-07-22 02:07:10|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|0
1626919640000|2021-07-22 02:07:20|4363.26|4362.66|4363.39|4362.79|4363.39|4362.79|4363.14|4362.54|23
1626919660000|2021-07-22 02:07:40|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|20
1626919680000|2021-07-22 02:08:00|||||||||1
1626919690000|2021-07-22 02:08:10|||||||||12
1626919700000|2021-07-22 02:08:20|4363.01|4362.41|4362.89|4362.29|4363.01|4362.41|4362.89|4362.29|25
1626919740000|2021-07-22 02:09:00|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|22
1626919760000|2021-07-22 02:09:20|||||||||15
1626919770000|2021-07-22 02:09:30|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|20
1626919800000|2021-07-22 02:10:00|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|31
1626919810000|2021-07-22 02:10:10|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|27
1626919850000|2021-07-22 02:10:50|||||||||4
1626919870000|2021-07-22 02:11:10|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.51|4362.91|7
1626919890000|2021-07-22 02:11:30|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|105
1626919900000|2021-07-22 02:11:40|||||||||5
1626919950000|2021-07-22 02:12:30|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|20
1626919960000|2021-07-22 02:12:40|||||||||3
1626919970000|2021-07-22 02:12:50|||||||||7
1626919990000|2021-07-22 02:13:10|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|3
1626920010000|2021-07-22 02:13:30|||||||||2
1626920040000|2021-07-22 02:14:00|4363.76|4363.16|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|12
1626920050000|2021-07-22 02:14:10|4363.76|4363.16|4363.76|4363.16|4363.76|4363.16|4363.64|4363.04|0
1626920060000|2021-07-22 02:14:20|4363.89|4363.29|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|4
1626920070000|2021-07-22 02:14:30|||||||||1
1626920080000|2021-07-22 02:14:40|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|15
1626920100000|2021-07-22 02:15:00|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|17
1626920110000|2021-07-22 02:15:10|||||||||5
1626920120000|2021-07-22 02:15:20|||||||||14
1626920140000|2021-07-22 02:15:40|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.76|4363.16|15
1626920160000|2021-07-22 02:16:00|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4364.01|4363.41|45
1626920170000|2021-07-22 02:16:10|4364.01|4363.41|4363.89|4363.29|4364.01|4363.41|4363.89|4363.29|7
1626920190000|2021-07-22 02:16:30|4363.76|4363.16|4363.76|4363.16|4363.76|4363.16|4363.76|4363.16|7
1626920200000|2021-07-22 02:16:40|4363.64|4363.04|4363.39|4362.79|4363.64|4363.04|4363.39|4362.79|35
1626920210000|2021-07-22 02:16:50|||||||||2
1626920240000|2021-07-22 02:17:20|4363.26|4362.66|4363.39|4362.79|4363.39|4362.79|4363.26|4362.66|41
1626920250000|2021-07-22 02:17:30|4363.26|4362.66|4363.14|4362.54|4363.26|4362.66|4363.14|4362.54|3
1626920280000|2021-07-22 02:18:00|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|12
1626920290000|2021-07-22 02:18:10|4363.26|4362.66|4363.14|4362.54|4363.26|4362.66|4363.14|4362.54|4
1626920320000|2021-07-22 02:18:40|4363.26|4362.66|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|12
1626920340000|2021-07-22 02:19:00|||||||||6
1626920350000|2021-07-22 02:19:10|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|16
1626920380000|2021-07-22 02:19:40|||||||||6
1626920400000|2021-07-22 02:20:00|4363.64|4363.04|4363.51|4362.91|4363.64|4363.04|4363.39|4362.79|17
1626920410000|2021-07-22 02:20:10|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|10
1626920430000|2021-07-22 02:20:30|||||||||5
1626920440000|2021-07-22 02:20:40|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|22
1626920460000|2021-07-22 02:21:00|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.51|4362.91|9
1626920470000|2021-07-22 02:21:10|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|5
1626920480000|2021-07-22 02:21:20|||||||||1
1626920510000|2021-07-22 02:21:50|4363.76|4363.16|4363.64|4363.04|4363.76|4363.16|4363.64|4363.04|11
1626920520000|2021-07-22 02:22:00|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|9
1626920530000|2021-07-22 02:22:10|||||||||23
1626920580000|2021-07-22 02:23:00|4363.76|4363.16|4363.64|4363.04|4363.76|4363.16|4363.64|4363.04|14
1626920590000|2021-07-22 02:23:10|4363.76|4363.16|4363.64|4363.04|4363.76|4363.16|4363.64|4363.04|21
1626920610000|2021-07-22 02:23:30|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.51|4362.91|14
1626920620000|2021-07-22 02:23:40|4363.89|4363.29|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|9
1626920640000|2021-07-22 02:24:00|4363.89|4363.29|4363.89|4363.29|4364.01|4363.41|4363.89|4363.29|23
1626920650000|2021-07-22 02:24:10|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|45
1626920660000|2021-07-22 02:24:20|||||||||4
1626920690000|2021-07-22 02:24:50|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|12
1626920710000|2021-07-22 02:25:10|||||||||3
1626920720000|2021-07-22 02:25:20|4364.01|4363.41|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|44
1626920730000|2021-07-22 02:25:30|4364.01|4363.41|4363.89|4363.29|4364.01|4363.41|4363.89|4363.29|0
1626920740000|2021-07-22 02:25:40|||||||||1
1626920750000|2021-07-22 02:25:50|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|6
1626920760000|2021-07-22 02:26:00|4364.01|4363.41|4364.01|4363.41|4364.01|4363.41|4364.01|4363.41|15
1626920770000|2021-07-22 02:26:10|4363.89|4363.29|4363.89|4363.29|4364.01|4363.41|4363.89|4363.29|8
1626920820000|2021-07-22 02:27:00|||||||||15
1626920830000|2021-07-22 02:27:10|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.76|4363.16|6
1626920840000|2021-07-22 02:27:20|4363.76|4363.16|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|4
1626920850000|2021-07-22 02:27:30|||||||||1
1626920890000|2021-07-22 02:28:10|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|18
1626920900000|2021-07-22 02:28:20|4363.51|4362.91|4363.51|4362.91|4363.64|4363.04|4363.51|4362.91|11
1626920910000|2021-07-22 02:28:30|4363.64|4363.04|4363.39|4362.79|4363.64|4363.04|4363.39|4362.79|1
1626920920000|2021-07-22 02:28:40|||||||||1
1626920930000|2021-07-22 02:28:50|4363.51|4362.91|4363.39|4362.79|4363.64|4363.04|4363.39|4362.79|10
1626920940000|2021-07-22 02:29:00|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.51|4362.91|6
1626920980000|2021-07-22 02:29:40|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|9
1626920990000|2021-07-22 02:29:50|4363.51|4362.91|4363.51|4362.91|4363.64|4363.04|4363.39|4362.79|3
1626921000000|2021-07-22 02:30:00|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|0
1626921010000|2021-07-22 02:30:10|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.51|4362.91|4
1626921020000|2021-07-22 02:30:20|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|17
1626921030000|2021-07-22 02:30:30|||||||||9
1626921040000|2021-07-22 02:30:40|||||||||8
1626921050000|2021-07-22 02:30:50|||||||||8
1626921060000|2021-07-22 02:31:00|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|27
1626921070000|2021-07-22 02:31:10|||||||||34
1626921120000|2021-07-22 02:32:00|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4364.01|4363.41|15
1626921130000|2021-07-22 02:32:10|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|21
1626921140000|2021-07-22 02:32:20|4363.76|4363.16|4363.64|4363.04|4363.76|4363.16|4363.64|4363.04|8
1626921150000|2021-07-22 02:32:30|||||||||1
1626921160000|2021-07-22 02:32:40|4363.51|4362.91|4363.39|4362.79|4363.64|4363.04|4363.39|4362.79|41
1626921180000|2021-07-22 02:33:00|||||||||8
1626921190000|2021-07-22 02:33:10|||||||||1
1626921210000|2021-07-22 02:33:30|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|24
1626921230000|2021-07-22 02:33:50|||||||||15
1626921240000|2021-07-22 02:34:00|||||||||3
1626921260000|2021-07-22 02:34:20|||||||||7
1626921270000|2021-07-22 02:34:30|||||||||1
1626921300000|2021-07-22 02:35:00|4363.39|4362.79|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|22
1626921310000|2021-07-22 02:35:10|||||||||3
1626921320000|2021-07-22 02:35:20|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|7
1626921330000|2021-07-22 02:35:30|||||||||1
1626921350000|2021-07-22 02:35:50|||||||||3
1626921360000|2021-07-22 02:36:00|||||||||5
1626921430000|2021-07-22 02:37:10|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|38
1626921450000|2021-07-22 02:37:30|4363.01|4362.41|4362.89|4362.29|4363.01|4362.41|4362.89|4362.29|37
1626921460000|2021-07-22 02:37:40|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|17
1626921470000|2021-07-22 02:37:50|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|8
1626921480000|2021-07-22 02:38:00|||||||||1
1626921510000|2021-07-22 02:38:30|4363.14|4362.54|4363.26|4362.66|4363.39|4362.79|4363.14|4362.54|6
1626921520000|2021-07-22 02:38:40|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|3
1626921540000|2021-07-22 02:39:00|4363.51|4362.91|4363.51|4362.91|4363.64|4363.04|4363.51|4362.91|17
1626921550000|2021-07-22 02:39:10|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|13
1626921570000|2021-07-22 02:39:30|||||||||1
1626921580000|2021-07-22 02:39:40|||||||||10
1626921590000|2021-07-22 02:39:50|4363.51|4362.91|4363.51|4362.91|4363.64|4363.04|4363.51|4362.91|5
1626921600000|2021-07-22 02:40:00|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|1
1626921620000|2021-07-22 02:40:20|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|18
1626921630000|2021-07-22 02:40:30|||||||||27
1626921660000|2021-07-22 02:41:00|||||||||4
1626921690000|2021-07-22 02:41:30|4364.01|4363.41|4363.89|4363.29|4364.01|4363.41|4363.89|4363.29|12
1626921710000|2021-07-22 02:41:50|||||||||1
1626921730000|2021-07-22 02:42:10|4363.64|4363.04|4363.39|4362.79|4363.64|4363.04|4363.39|4362.79|46
1626921740000|2021-07-22 02:42:20|4363.51|4362.91|4363.39|4362.79|4363.51|4362.91|4363.39|4362.79|18
1626921780000|2021-07-22 02:43:00|||||||||6
1626921790000|2021-07-22 02:43:10|||||||||1
1626921810000|2021-07-22 02:43:30|||||||||1
1626921820000|2021-07-22 02:43:40|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|40
1626921830000|2021-07-22 02:43:50|||||||||7
1626921840000|2021-07-22 02:44:00|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|8
1626921900000|2021-07-22 02:45:00|||||||||2
1626921910000|2021-07-22 02:45:10|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|12
1626921920000|2021-07-22 02:45:20|4362.64|4362.04|4362.39|4361.79|4362.64|4362.04|4362.39|4361.79|169
1626921930000|2021-07-22 02:45:30|4362.26|4361.66|4362.14|4361.54|4362.26|4361.66|4362.14|4361.54|52
1626921940000|2021-07-22 02:45:40|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|31
1626921950000|2021-07-22 02:45:50|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|35
1626921960000|2021-07-22 02:46:00|||||||||1
1626921970000|2021-07-22 02:46:10|4361.64|4361.04|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|47
1626921980000|2021-07-22 02:46:20|||||||||2
1626921990000|2021-07-22 02:46:30|||||||||30
1626922000000|2021-07-22 02:46:40|||||||||16
1626922010000|2021-07-22 02:46:50|||||||||31
1626922020000|2021-07-22 02:47:00|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|44
1626922030000|2021-07-22 02:47:10|4362.39|4361.79|4362.14|4361.54|4362.39|4361.79|4362.14|4361.54|29
1626922040000|2021-07-22 02:47:20|4362.26|4361.66|4362.14|4361.54|4362.26|4361.66|4362.14|4361.54|17
1626922070000|2021-07-22 02:47:50|||||||||14
1626922080000|2021-07-22 02:48:00|4362.01|4361.41|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|25
1626922090000|2021-07-22 02:48:10|4362.39|4361.79|4361.89|4361.29|4362.39|4361.79|4361.89|4361.29|201
1626922110000|2021-07-22 02:48:30|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|44
1626922120000|2021-07-22 02:48:40|4362.14|4361.54|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|9
1626922130000|2021-07-22 02:48:50|4362.01|4361.41|4362.01|4361.41|4362.14|4361.54|4361.89|4361.29|7
1626922140000|2021-07-22 02:49:00|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|0
1626922150000|2021-07-22 02:49:10|||||||||5
1626922160000|2021-07-22 02:49:20|||||||||7
1626922200000|2021-07-22 02:50:00|4361.76|4361.16|4361.39|4360.79|4361.76|4361.16|4361.39|4360.79|81
1626922210000|2021-07-22 02:50:10|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|29
1626922220000|2021-07-22 02:50:20|||||||||12
1626922230000|2021-07-22 02:50:30|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|19
1626922240000|2021-07-22 02:50:40|4362.01|4361.41|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|21
1626922250000|2021-07-22 02:50:50|||||||||3
1626922280000|2021-07-22 02:51:20|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|43
1626922310000|2021-07-22 02:51:50|4361.76|4361.16|4362.01|4361.41|4362.14|4361.54|4361.76|4361.16|24
1626922320000|2021-07-22 02:52:00|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|3
1626922330000|2021-07-22 02:52:10|||||||||6
1626922360000|2021-07-22 02:52:40|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|16
1626922370000|2021-07-22 02:52:50|||||||||2
1626922390000|2021-07-22 02:53:10|4361.89|4361.29|4361.76|4361.16|4361.89|4361.29|4361.76|4361.16|27
1626922400000|2021-07-22 02:53:20|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|3
1626922410000|2021-07-22 02:53:30|||||||||10
1626922420000|2021-07-22 02:53:40|4361.89|4361.29|4361.64|4361.04|4361.89|4361.29|4361.64|4361.04|5
1626922430000|2021-07-22 02:53:50|||||||||2
1626922440000|2021-07-22 02:54:00|||||||||1
1626922490000|2021-07-22 02:54:50|||||||||1
1626922500000|2021-07-22 02:55:00|4361.76|4361.16|4361.89|4361.29|4362.14|4361.54|4361.76|4361.16|28
1626922510000|2021-07-22 02:55:10|4362.01|4361.41|4362.01|4361.41|4362.14|4361.54|4362.01|4361.41|8
1626922520000|2021-07-22 02:55:20|4361.89|4361.29|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|4
1626922530000|2021-07-22 02:55:30|||||||||1
1626922540000|2021-07-22 02:55:40|||||||||1
1626922560000|2021-07-22 02:56:00|||||||||4
1626922580000|2021-07-22 02:56:20|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|34
1626922590000|2021-07-22 02:56:30|||||||||6
1626922600000|2021-07-22 02:56:40|4362.26|4361.66|4362.14|4361.54|4362.26|4361.66|4362.14|4361.54|18
1626922610000|2021-07-22 02:56:50|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|5
1626922620000|2021-07-22 02:57:00|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|15
1626922630000|2021-07-22 02:57:10|||||||||4
1626922640000|2021-07-22 02:57:20|4362.26|4361.66|4361.89|4361.29|4362.26|4361.66|4361.89|4361.29|15
1626922660000|2021-07-22 02:57:40|||||||||1
1626922670000|2021-07-22 02:57:50|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|13
1626922680000|2021-07-22 02:58:00|||||||||1
1626922690000|2021-07-22 02:58:10|4362.01|4361.41|4361.89|4361.29|4362.01|4361.41|4361.89|4361.29|9
1626922700000|2021-07-22 02:58:20|||||||||1
1626922710000|2021-07-22 02:58:30|4362.01|4361.41|4362.01|4361.41|4362.14|4361.54|4362.01|4361.41|5
1626922720000|2021-07-22 02:58:40|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|0
1626922730000|2021-07-22 02:58:50|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|1
1626922740000|2021-07-22 02:59:00|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|19
1626922750000|2021-07-22 02:59:10|4362.01|4361.41|4361.89|4361.29|4362.01|4361.41|4361.89|4361.29|0
1626922760000|2021-07-22 02:59:20|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|17
1626922770000|2021-07-22 02:59:30|||||||||4
1626922780000|2021-07-22 02:59:40|||||||||2
1626922790000|2021-07-22 02:59:50|||||||||1
1626922800000|2021-07-22 03:00:00|4361.89|4361.29|4361.64|4361.04|4361.89|4361.29|4361.64|4361.04|23
1626922810000|2021-07-22 03:00:10|||||||||1
1626922830000|2021-07-22 03:00:30|||||||||1
1626922850000|2021-07-22 03:00:50|||||||||1
1626922860000|2021-07-22 03:01:00|||||||||9
1626922870000|2021-07-22 03:01:10|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|9
1626922880000|2021-07-22 03:01:20|||||||||34
1626922910000|2021-07-22 03:01:50|4361.26|4360.66|4361.14|4360.54|4361.39|4360.79|4361.14|4360.54|16
1626922920000|2021-07-22 03:02:00|4361.26|4360.66|4361.14|4360.54|4361.39|4360.79|4361.14|4360.54|50
1626922930000|2021-07-22 03:02:10|4361.26|4360.66|4361.14|4360.54|4361.26|4360.66|4361.14|4360.54|3
1626922940000|2021-07-22 03:02:20|||||||||1
1626922990000|2021-07-22 03:03:10|||||||||34
1626923010000|2021-07-22 03:03:30|4361.26|4360.66|4361.39|4360.79|4361.39|4360.79|4361.26|4360.66|17
1626923020000|2021-07-22 03:03:40|||||||||12
1626923030000|2021-07-22 03:03:50|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4
1626923040000|2021-07-22 03:04:00|||||||||8
1626923060000|2021-07-22 03:04:20|||||||||3
1626923100000|2021-07-22 03:05:00|4361.51|4360.91|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|14
1626923110000|2021-07-22 03:05:10|||||||||2
1626923120000|2021-07-22 03:05:20|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|11
1626923130000|2021-07-22 03:05:30|4361.76|4361.16|4361.64|4361.04|4361.89|4361.29|4361.64|4361.04|15
1626923140000|2021-07-22 03:05:40|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.76|4361.16|9
1626923150000|2021-07-22 03:05:50|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|127
1626923160000|2021-07-22 03:06:00|4361.89|4361.29|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|19
1626923170000|2021-07-22 03:06:10|4362.26|4361.66|4362.14|4361.54|4362.26|4361.66|4362.14|4361.54|0
1626923180000|2021-07-22 03:06:20|||||||||15
1626923200000|2021-07-22 03:06:40|||||||||2
1626923220000|2021-07-22 03:07:00|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|2
1626923260000|2021-07-22 03:07:40|4362.51|4361.91|4362.39|4361.79|4362.64|4362.04|4362.39|4361.79|38
1626923270000|2021-07-22 03:07:50|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|3
1626923280000|2021-07-22 03:08:00|4362.89|4362.29|4362.76|4362.16|4362.89|4362.29|4362.76|4362.16|34
1626923290000|2021-07-22 03:08:10|4362.89|4362.29|4362.64|4362.04|4362.89|4362.29|4362.64|4362.04|6
1626923310000|2021-07-22 03:08:30|||||||||4
1626923340000|2021-07-22 03:09:00|||||||||11
1626923350000|2021-07-22 03:09:10|||||||||4
1626923360000|2021-07-22 03:09:20|||||||||12
1626923370000|2021-07-22 03:09:30|||||||||1
1626923380000|2021-07-22 03:09:40|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|42
1626923390000|2021-07-22 03:09:50|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|3
1626923400000|2021-07-22 03:10:00|||||||||3
1626923410000|2021-07-22 03:10:10|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|5
1626923420000|2021-07-22 03:10:20|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|8
1626923430000|2021-07-22 03:10:30|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|0
1626923440000|2021-07-22 03:10:40|4362.64|4362.04|4362.39|4361.79|4362.64|4362.04|4362.39|4361.79|11
1626923460000|2021-07-22 03:11:00|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|3
1626923470000|2021-07-22 03:11:10|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|16
1626923490000|2021-07-22 03:11:30|||||||||1
1626923500000|2021-07-22 03:11:40|||||||||2
1626923520000|2021-07-22 03:12:00|4362.76|4362.16|4362.64|4362.04|4362.89|4362.29|4362.64|4362.04|18
1626923530000|2021-07-22 03:12:10|||||||||3
1626923560000|2021-07-22 03:12:40|||||||||2
1626923570000|2021-07-22 03:12:50|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|1
1626923610000|2021-07-22 03:13:30|||||||||3
1626923620000|2021-07-22 03:13:40|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|33
1626923650000|2021-07-22 03:14:10|||||||||9
1626923670000|2021-07-22 03:14:30|||||||||5
1626923690000|2021-07-22 03:14:50|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|11
1626923700000|2021-07-22 03:15:00|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|17
1626923720000|2021-07-22 03:15:20|||||||||3
1626923730000|2021-07-22 03:15:30|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4
1626923740000|2021-07-22 03:15:40|||||||||1
1626923780000|2021-07-22 03:16:20|||||||||7
1626923790000|2021-07-22 03:16:30|4362.76|4362.16|4362.76|4362.16|4362.76|4362.16|4362.76|4362.16|0
1626923800000|2021-07-22 03:16:40|4362.89|4362.29|4362.64|4362.04|4362.89|4362.29|4362.64|4362.04|13
1626923820000|2021-07-22 03:17:00|||||||||1
1626923830000|2021-07-22 03:17:10|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|11
1626923860000|2021-07-22 03:17:40|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|9
1626923870000|2021-07-22 03:17:50|||||||||2
1626923880000|2021-07-22 03:18:00|||||||||40
1626923890000|2021-07-22 03:18:10|||||||||4
1626923900000|2021-07-22 03:18:20|4362.76|4362.16|4362.64|4362.04|4362.76|4362.16|4362.64|4362.04|4
1626923920000|2021-07-22 03:18:40|||||||||3
1626923930000|2021-07-22 03:18:50|||||||||4
1626923940000|2021-07-22 03:19:00|||||||||2
1626923950000|2021-07-22 03:19:10|||||||||1
1626923960000|2021-07-22 03:19:20|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|33
1626923970000|2021-07-22 03:19:30|||||||||6
1626924000000|2021-07-22 03:20:00|||||||||1
1626924010000|2021-07-22 03:20:10|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.64|4362.04|17
1626924020000|2021-07-22 03:20:20|||||||||1
1626924050000|2021-07-22 03:20:50|4363.01|4362.41|4363.14|4362.54|4363.14|4362.54|4363.01|4362.41|16
1626924060000|2021-07-22 03:21:00|4362.89|4362.29|4363.14|4362.54|4363.14|4362.54|4362.89|4362.29|14
1626924070000|2021-07-22 03:21:10|4363.01|4362.41|4362.89|4362.29|4363.14|4362.54|4362.89|4362.29|2
1626924080000|2021-07-22 03:21:20|4363.01|4362.41|4363.01|4362.41|4363.14|4362.54|4363.01|4362.41|1
1626924090000|2021-07-22 03:21:30|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|0
1626924110000|2021-07-22 03:21:50|||||||||2
1626924130000|2021-07-22 03:22:10|4362.64|4362.04|4362.89|4362.29|4362.89|4362.29|4362.64|4362.04|4
1626924150000|2021-07-22 03:22:30|4362.76|4362.16|4362.76|4362.16|4362.76|4362.16|4362.76|4362.16|0
1626924160000|2021-07-22 03:22:40|4362.64|4362.04|4362.89|4362.29|4362.89|4362.29|4362.64|4362.04|1
1626924180000|2021-07-22 03:23:00|4363.01|4362.41|4362.89|4362.29|4363.14|4362.54|4362.89|4362.29|6
1626924190000|2021-07-22 03:23:10|||||||||1
1626924200000|2021-07-22 03:23:20|4362.76|4362.16|4362.64|4362.04|4362.76|4362.16|4362.64|4362.04|0
1626924220000|2021-07-22 03:23:40|4362.76|4362.16|4362.76|4362.16|4362.89|4362.29|4362.76|4362.16|9
1626924230000|2021-07-22 03:23:50|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|3
1626924240000|2021-07-22 03:24:00|||||||||3
1626924330000|2021-07-22 03:25:30|||||||||25
1626924360000|2021-07-22 03:26:00|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|3
1626924370000|2021-07-22 03:26:10|4362.76|4362.16|4362.64|4362.04|4362.76|4362.16|4362.64|4362.04|2
1626924380000|2021-07-22 03:26:20|||||||||10
1626924420000|2021-07-22 03:27:00|||||||||2
1626924440000|2021-07-22 03:27:20|||||||||3
1626924450000|2021-07-22 03:27:30|4362.51|4361.91|4362.51|4361.91|4362.64|4362.04|4362.51|4361.91|12
1626924460000|2021-07-22 03:27:40|4362.39|4361.79|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|9
1626924480000|2021-07-22 03:28:00|||||||||7
1626924500000|2021-07-22 03:28:20|4362.26|4361.66|4362.14|4361.54|4362.26|4361.66|4362.14|4361.54|15
1626924510000|2021-07-22 03:28:30|4362.26|4361.66|4362.14|4361.54|4362.39|4361.79|4362.14|4361.54|8
1626924520000|2021-07-22 03:28:40|||||||||3
1626924530000|2021-07-22 03:28:50|4362.26|4361.66|4362.14|4361.54|4362.26|4361.66|4362.14|4361.54|0
1626924540000|2021-07-22 03:29:00|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|5
1626924600000|2021-07-22 03:30:00|||||||||3
1626924610000|2021-07-22 03:30:10|4362.26|4361.66|4362.14|4361.54|4362.26|4361.66|4362.14|4361.54|6
1626924620000|2021-07-22 03:30:20|||||||||3
1626924640000|2021-07-22 03:30:40|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|7
1626924660000|2021-07-22 03:31:00|||||||||14
1626924690000|2021-07-22 03:31:30|||||||||27
1626924700000|2021-07-22 03:31:40|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|7
1626924710000|2021-07-22 03:31:50|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|6
1626924720000|2021-07-22 03:32:00|4362.26|4361.66|4362.14|4361.54|4362.26|4361.66|4362.14|4361.54|1
1626924740000|2021-07-22 03:32:20|||||||||4
1626924760000|2021-07-22 03:32:40|||||||||4
1626924790000|2021-07-22 03:33:10|||||||||6
1626924820000|2021-07-22 03:33:40|4362.01|4361.41|4361.89|4361.29|4362.01|4361.41|4361.89|4361.29|42
1626924830000|2021-07-22 03:33:50|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.76|4361.16|36
1626924840000|2021-07-22 03:34:00|4361.76|4361.16|4361.39|4360.79|4361.76|4361.16|4361.39|4360.79|30
1626924850000|2021-07-22 03:34:10|||||||||4
1626924870000|2021-07-22 03:34:30|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|24
1626924880000|2021-07-22 03:34:40|||||||||2
1626924890000|2021-07-22 03:34:50|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|13
1626924910000|2021-07-22 03:35:10|4361.51|4360.91|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|12
1626924920000|2021-07-22 03:35:20|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|12
1626924930000|2021-07-22 03:35:30|||||||||6
1626924940000|2021-07-22 03:35:40|||||||||2
1626924950000|2021-07-22 03:35:50|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|55
1626924970000|2021-07-22 03:36:10|||||||||5
1626924980000|2021-07-22 03:36:20|||||||||6
1626924990000|2021-07-22 03:36:30|||||||||5
1626925000000|2021-07-22 03:36:40|||||||||3
1626925020000|2021-07-22 03:37:00|||||||||2
1626925030000|2021-07-22 03:37:10|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.76|4361.16|9
1626925040000|2021-07-22 03:37:20|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|2
1626925050000|2021-07-22 03:37:30|||||||||1
1626925080000|2021-07-22 03:38:00|||||||||8
1626925140000|2021-07-22 03:39:00|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|26
1626925170000|2021-07-22 03:39:30|||||||||15
1626925180000|2021-07-22 03:39:40|||||||||2
1626925190000|2021-07-22 03:39:50|||||||||2
1626925210000|2021-07-22 03:40:10|4362.14|4361.54|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|12
1626925220000|2021-07-22 03:40:20|||||||||12
1626925240000|2021-07-22 03:40:40|||||||||4
1626925250000|2021-07-22 03:40:50|||||||||1
1626925300000|2021-07-22 03:41:40|||||||||52
1626925310000|2021-07-22 03:41:50|||||||||2
1626925320000|2021-07-22 03:42:00|||||||||10
1626925330000|2021-07-22 03:42:10|||||||||1
1626925350000|2021-07-22 03:42:30|||||||||3
1626925360000|2021-07-22 03:42:40|||||||||3
1626925370000|2021-07-22 03:42:50|4362.01|4361.41|4362.01|4361.41|4362.01|4361.41|4362.01|4361.41|25
1626925380000|2021-07-22 03:43:00|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|2
1626925390000|2021-07-22 03:43:10|||||||||3
1626925400000|2021-07-22 03:43:20|||||||||5
1626925410000|2021-07-22 03:43:30|||||||||12
1626925420000|2021-07-22 03:43:40|||||||||4
1626925430000|2021-07-22 03:43:50|||||||||4
1626925440000|2021-07-22 03:44:00|||||||||4
1626925450000|2021-07-22 03:44:10|||||||||6
1626925460000|2021-07-22 03:44:20|||||||||8
1626925470000|2021-07-22 03:44:30|||||||||2
1626925490000|2021-07-22 03:44:50|||||||||3
1626925500000|2021-07-22 03:45:00|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|7
1626925540000|2021-07-22 03:45:40|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|6
1626925550000|2021-07-22 03:45:50|4361.51|4360.91|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|1
1626925560000|2021-07-22 03:46:00|||||||||1
1626925570000|2021-07-22 03:46:10|||||||||3
1626925580000|2021-07-22 03:46:20|||||||||1
1626925590000|2021-07-22 03:46:30|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|7
1626925620000|2021-07-22 03:47:00|||||||||7
1626925630000|2021-07-22 03:47:10|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.76|4361.16|15
1626925740000|2021-07-22 03:49:00|||||||||10
1626925790000|2021-07-22 03:49:50|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|16
1626925800000|2021-07-22 03:50:00|||||||||22
1626925820000|2021-07-22 03:50:20|4362.26|4361.66|4362.26|4361.66|4362.26|4361.66|4362.26|4361.66|5
1626925830000|2021-07-22 03:50:30|4362.14|4361.54|4362.14|4361.54|4362.26|4361.66|4362.14|4361.54|2
1626925840000|2021-07-22 03:50:40|||||||||1
1626925880000|2021-07-22 03:51:20|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|8
1626925890000|2021-07-22 03:51:30|||||||||6
1626925900000|2021-07-22 03:51:40|4361.64|4361.04|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|5
1626925910000|2021-07-22 03:51:50|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|7
1626925930000|2021-07-22 03:52:10|||||||||1
1626925940000|2021-07-22 03:52:20|||||||||1
1626925960000|2021-07-22 03:52:40|||||||||2
1626925980000|2021-07-22 03:53:00|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|9
1626926000000|2021-07-22 03:53:20|||||||||1
1626926040000|2021-07-22 03:54:00|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|18
1626926050000|2021-07-22 03:54:10|||||||||2
1626926070000|2021-07-22 03:54:30|4362.26|4361.66|4362.14|4361.54|4362.26|4361.66|4362.14|4361.54|12
1626926100000|2021-07-22 03:55:00|||||||||11
1626926110000|2021-07-22 03:55:10|||||||||1
1626926120000|2021-07-22 03:55:20|||||||||1
1626926150000|2021-07-22 03:55:50|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|5
1626926160000|2021-07-22 03:56:00|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|5
1626926170000|2021-07-22 03:56:10|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|3
1626926180000|2021-07-22 03:56:20|||||||||2
1626926190000|2021-07-22 03:56:30|||||||||1
1626926200000|2021-07-22 03:56:40|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|15
1626926210000|2021-07-22 03:56:50|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|7
1626926220000|2021-07-22 03:57:00|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|10
1626926230000|2021-07-22 03:57:10|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|6
1626926290000|2021-07-22 03:58:10|||||||||2
1626926300000|2021-07-22 03:58:20|4362.26|4361.66|4362.14|4361.54|4362.26|4361.66|4362.14|4361.54|11
1626926310000|2021-07-22 03:58:30|4361.89|4361.29|4361.89|4361.29|4362.01|4361.41|4361.89|4361.29|18
1626926320000|2021-07-22 03:58:40|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|19
1626926330000|2021-07-22 03:58:50|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|3
1626926360000|2021-07-22 03:59:20|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|9
1626926370000|2021-07-22 03:59:30|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|10
1626926380000|2021-07-22 03:59:40|4362.01|4361.41|4362.01|4361.41|4362.01|4361.41|4362.01|4361.41|2
1626926390000|2021-07-22 03:59:50|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|0
1626926400000|2021-07-22 04:00:00|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|7
1626926430000|2021-07-22 04:00:30|||||||||1
1626926460000|2021-07-22 04:01:00|4362.39|4361.79|4362.14|4361.54|4362.39|4361.79|4362.14|4361.54|23
1626926470000|2021-07-22 04:01:10|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|1
1626926480000|2021-07-22 04:01:20|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|10
1626926520000|2021-07-22 04:02:00|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|29
1626926550000|2021-07-22 04:02:30|4362.01|4361.41|4361.89|4361.29|4362.01|4361.41|4361.89|4361.29|9
1626926560000|2021-07-22 04:02:40|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|8
1626926600000|2021-07-22 04:03:20|||||||||5
1626926610000|2021-07-22 04:03:30|||||||||1
1626926630000|2021-07-22 04:03:50|||||||||4
1626926640000|2021-07-22 04:04:00|||||||||2
1626926650000|2021-07-22 04:04:10|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|10
1626926660000|2021-07-22 04:04:20|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|1
1626926670000|2021-07-22 04:04:30|||||||||2
1626926710000|2021-07-22 04:05:10|4362.01|4361.41|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|22
1626926750000|2021-07-22 04:05:50|||||||||1
1626926770000|2021-07-22 04:06:10|||||||||7
1626926780000|2021-07-22 04:06:20|||||||||3
1626926790000|2021-07-22 04:06:30|||||||||1
1626926800000|2021-07-22 04:06:40|||||||||4
1626926810000|2021-07-22 04:06:50|4362.14|4361.54|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|18
1626926830000|2021-07-22 04:07:10|4362.01|4361.41|4361.89|4361.29|4362.01|4361.41|4361.89|4361.29|30
1626926860000|2021-07-22 04:07:40|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|3
1626926900000|2021-07-22 04:08:20|||||||||1
1626926940000|2021-07-22 04:09:00|||||||||6
1626926960000|2021-07-22 04:09:20|||||||||2
1626926970000|2021-07-22 04:09:30|4362.26|4361.66|4362.14|4361.54|4362.26|4361.66|4362.14|4361.54|9
1626926980000|2021-07-22 04:09:40|||||||||1
1626927000000|2021-07-22 04:10:00|||||||||3
1626927010000|2021-07-22 04:10:10|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|10
1626927040000|2021-07-22 04:10:40|4362.01|4361.41|4361.89|4361.29|4362.01|4361.41|4361.89|4361.29|15
1626927090000|2021-07-22 04:11:30|||||||||19
1626927100000|2021-07-22 04:11:40|||||||||1
1626927110000|2021-07-22 04:11:50|||||||||26
1626927130000|2021-07-22 04:12:10|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|20
1626927140000|2021-07-22 04:12:20|||||||||7
1626927170000|2021-07-22 04:12:50|||||||||1
1626927180000|2021-07-22 04:13:00|||||||||5
1626927190000|2021-07-22 04:13:10|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|15
1626927210000|2021-07-22 04:13:30|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|13
1626927240000|2021-07-22 04:14:00|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|13
1626927250000|2021-07-22 04:14:10|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|3
1626927260000|2021-07-22 04:14:20|4362.26|4361.66|4362.26|4361.66|4362.26|4361.66|4362.26|4361.66|3
1626927270000|2021-07-22 04:14:30|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|2
1626927280000|2021-07-22 04:14:40|||||||||8
1626927290000|2021-07-22 04:14:50|||||||||2
1626927300000|2021-07-22 04:15:00|||||||||13
1626927310000|2021-07-22 04:15:10|||||||||1
1626927340000|2021-07-22 04:15:40|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|7
1626927360000|2021-07-22 04:16:00|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|11
1626927370000|2021-07-22 04:16:10|4362.01|4361.41|4362.01|4361.41|4362.01|4361.41|4361.89|4361.29|3
1626927380000|2021-07-22 04:16:20|4362.14|4361.54|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|1
1626927440000|2021-07-22 04:17:20|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|10
1626927460000|2021-07-22 04:17:40|||||||||1
1626927470000|2021-07-22 04:17:50|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|17
1626927480000|2021-07-22 04:18:00|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|6
1626927490000|2021-07-22 04:18:10|||||||||1
1626927510000|2021-07-22 04:18:30|||||||||4
1626927520000|2021-07-22 04:18:40|||||||||1
1626927550000|2021-07-22 04:19:10|||||||||5
1626927560000|2021-07-22 04:19:20|||||||||2
1626927640000|2021-07-22 04:20:40|||||||||5
1626927660000|2021-07-22 04:21:00|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|7
1626927670000|2021-07-22 04:21:10|||||||||1
1626927680000|2021-07-22 04:21:20|||||||||2
1626927690000|2021-07-22 04:21:30|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|21
1626927700000|2021-07-22 04:21:40|||||||||1
1626927710000|2021-07-22 04:21:50|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|5
1626927730000|2021-07-22 04:22:10|||||||||2
1626927790000|2021-07-22 04:23:10|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.76|4361.16|17
1626927840000|2021-07-22 04:24:00|4362.01|4361.41|4361.89|4361.29|4362.01|4361.41|4361.89|4361.29|22
1626927860000|2021-07-22 04:24:20|||||||||1
1626927880000|2021-07-22 04:24:40|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|10
1626927930000|2021-07-22 04:25:30|||||||||5
1626927950000|2021-07-22 04:25:50|||||||||2
1626927960000|2021-07-22 04:26:00|||||||||7
1626928030000|2021-07-22 04:27:10|||||||||5
1626928040000|2021-07-22 04:27:20|||||||||3
1626928070000|2021-07-22 04:27:50|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|70
1626928090000|2021-07-22 04:28:10|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|12
1626928100000|2021-07-22 04:28:20|||||||||3
1626928110000|2021-07-22 04:28:30|||||||||2
1626928150000|2021-07-22 04:29:10|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|13
1626928190000|2021-07-22 04:29:50|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|15
1626928220000|2021-07-22 04:30:20|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|21
1626928270000|2021-07-22 04:31:10|4361.51|4360.91|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|11
1626928280000|2021-07-22 04:31:20|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|7
1626928290000|2021-07-22 04:31:30|||||||||2
1626928320000|2021-07-22 04:32:00|||||||||6
1626928340000|2021-07-22 04:32:20|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|21
1626928380000|2021-07-22 04:33:00|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|15
1626928440000|2021-07-22 04:34:00|||||||||5
1626928450000|2021-07-22 04:34:10|||||||||2
1626928470000|2021-07-22 04:34:30|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|39
1626928490000|2021-07-22 04:34:50|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|14
1626928500000|2021-07-22 04:35:00|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|3
1626928520000|2021-07-22 04:35:20|4361.76|4361.16|4361.76|4361.16|4361.76|4361.16|4361.64|4361.04|3
1626928530000|2021-07-22 04:35:30|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|0
1626928560000|2021-07-22 04:36:00|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|3
1626928630000|2021-07-22 04:37:10|||||||||3
1626928690000|2021-07-22 04:38:10|||||||||6
1626928720000|2021-07-22 04:38:40|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.76|4361.16|11
1626928760000|2021-07-22 04:39:20|||||||||1
1626928800000|2021-07-22 04:40:00|4362.01|4361.41|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|34
1626928880000|2021-07-22 04:41:20|4361.64|4361.04|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|20
1626928900000|2021-07-22 04:41:40|4361.76|4361.16|4361.76|4361.16|4361.76|4361.16|4361.76|4361.16|2
1626928920000|2021-07-22 04:42:00|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4
1626928930000|2021-07-22 04:42:10|||||||||3
1626928950000|2021-07-22 04:42:30|||||||||1
1626928980000|2021-07-22 04:43:00|||||||||3
1626928990000|2021-07-22 04:43:10|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|16
1626929010000|2021-07-22 04:43:30|4361.51|4360.91|4361.39|4360.79|4361.64|4361.04|4361.39|4360.79|30
1626929040000|2021-07-22 04:44:00|4361.26|4360.66|4361.39|4360.79|4361.39|4360.79|4361.26|4360.66|25
1626929080000|2021-07-22 04:44:40|4361.26|4360.66|4361.26|4360.66|4361.26|4360.66|4361.26|4360.66|20
1626929090000|2021-07-22 04:44:50|4361.39|4360.79|4361.14|4360.54|4361.39|4360.79|4361.14|4360.54|7
1626929100000|2021-07-22 04:45:00|||||||||4
1626929110000|2021-07-22 04:45:10|||||||||44
1626929130000|2021-07-22 04:45:30|||||||||6
1626929150000|2021-07-22 04:45:50|||||||||2
1626929220000|2021-07-22 04:47:00|||||||||9
1626929230000|2021-07-22 04:47:10|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|41
1626929240000|2021-07-22 04:47:20|||||||||2
1626929260000|2021-07-22 04:47:40|||||||||1
1626929290000|2021-07-22 04:48:10|||||||||22
1626929340000|2021-07-22 04:49:00|||||||||9
1626929360000|2021-07-22 04:49:20|||||||||1
1626929370000|2021-07-22 04:49:30|4361.51|4360.91|4361.51|4360.91|4361.64|4361.04|4361.51|4360.91|38
1626929380000|2021-07-22 04:49:40|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|0
1626929390000|2021-07-22 04:49:50|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|1
1626929400000|2021-07-22 04:50:00|4361.51|4360.91|4361.39|4360.79|4361.64|4361.04|4361.39|4360.79|11
1626929420000|2021-07-22 04:50:20|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|1
1626929470000|2021-07-22 04:51:10|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.76|4361.16|15
1626929500000|2021-07-22 04:51:40|||||||||4
1626929520000|2021-07-22 04:52:00|||||||||4
1626929540000|2021-07-22 04:52:20|||||||||3
1626929560000|2021-07-22 04:52:40|||||||||1
1626929580000|2021-07-22 04:53:00|||||||||1
1626929610000|2021-07-22 04:53:30|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.76|4361.16|25
1626929640000|2021-07-22 04:54:00|||||||||4
1626929670000|2021-07-22 04:54:30|||||||||3
1626929710000|2021-07-22 04:55:10|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.76|4361.16|11
1626929720000|2021-07-22 04:55:20|||||||||1
1626929730000|2021-07-22 04:55:30|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|4
1626929750000|2021-07-22 04:55:50|||||||||17
1626929820000|2021-07-22 04:57:00|||||||||11
1626929830000|2021-07-22 04:57:10|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|11
1626929850000|2021-07-22 04:57:30|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|6
1626929860000|2021-07-22 04:57:40|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.76|4361.16|2
1626929870000|2021-07-22 04:57:50|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.76|4361.16|0
1626929880000|2021-07-22 04:58:00|||||||||3
1626929890000|2021-07-22 04:58:10|||||||||5
1626929900000|2021-07-22 04:58:20|4361.76|4361.16|4361.76|4361.16|4361.76|4361.16|4361.76|4361.16|9
1626929910000|2021-07-22 04:58:30|4361.64|4361.04|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|8
1626929920000|2021-07-22 04:58:40|||||||||4
1626929960000|2021-07-22 04:59:20|||||||||17
1626929990000|2021-07-22 04:59:50|||||||||2
1626930000000|2021-07-22 05:00:00|4361.51|4360.91|4361.26|4360.66|4361.51|4360.91|4361.26|4360.66|47
1626930010000|2021-07-22 05:00:10|4361.14|4360.54|4361.39|4360.79|4361.39|4360.79|4361.14|4360.54|12
1626930030000|2021-07-22 05:00:30|4361.51|4360.91|4361.51|4360.91|4361.64|4361.04|4361.39|4360.79|21
1626930040000|2021-07-22 05:00:40|4361.39|4360.79|4361.39|4360.79|4361.64|4361.04|4361.39|4360.79|14
1626930060000|2021-07-22 05:01:00|4361.51|4360.91|4361.39|4360.79|4361.64|4361.04|4361.39|4360.79|15
1626930070000|2021-07-22 05:01:10|||||||||2
1626930100000|2021-07-22 05:01:40|||||||||20
1626930110000|2021-07-22 05:01:50|||||||||2
1626930120000|2021-07-22 05:02:00|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|27
1626930130000|2021-07-22 05:02:10|4361.51|4360.91|4361.14|4360.54|4361.51|4360.91|4361.14|4360.54|34
1626930140000|2021-07-22 05:02:20|4361.26|4360.66|4361.39|4360.79|4361.39|4360.79|4361.26|4360.66|4
1626930150000|2021-07-22 05:02:30|4361.64|4361.04|4361.39|4360.79|4361.64|4361.04|4361.39|4360.79|8
1626930160000|2021-07-22 05:02:40|4361.51|4360.91|4361.51|4360.91|4361.64|4361.04|4361.51|4360.91|4
1626930170000|2021-07-22 05:02:50|4361.64|4361.04|4361.39|4360.79|4361.64|4361.04|4361.39|4360.79|7
1626930180000|2021-07-22 05:03:00|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|39
1626930190000|2021-07-22 05:03:10|||||||||6
1626930200000|2021-07-22 05:03:20|4361.26|4360.66|4361.14|4360.54|4361.39|4360.79|4361.14|4360.54|12
1626930210000|2021-07-22 05:03:30|||||||||29
1626930220000|2021-07-22 05:03:40|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|21
1626930240000|2021-07-22 05:04:00|||||||||9
1626930250000|2021-07-22 05:04:10|||||||||22
1626930270000|2021-07-22 05:04:30|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|4
1626930290000|2021-07-22 05:04:50|||||||||1
1626930300000|2021-07-22 05:05:00|||||||||13
1626930330000|2021-07-22 05:05:30|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|12
1626930340000|2021-07-22 05:05:40|4361.64|4361.04|4361.51|4360.91|4361.64|4361.04|4361.51|4360.91|25
1626930350000|2021-07-22 05:05:50|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|0
1626930360000|2021-07-22 05:06:00|4361.51|4360.91|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|2
1626930390000|2021-07-22 05:06:30|||||||||3
1626930400000|2021-07-22 05:06:40|||||||||1
1626930410000|2021-07-22 05:06:50|||||||||4
1626930420000|2021-07-22 05:07:00|4361.26|4360.66|4361.14|4360.54|4361.26|4360.66|4361.14|4360.54|3
1626930430000|2021-07-22 05:07:10|4361.26|4360.66|4361.26|4360.66|4361.26|4360.66|4361.26|4360.66|8
1626930440000|2021-07-22 05:07:20|4361.14|4360.54|4361.39|4360.79|4361.39|4360.79|4361.14|4360.54|6
1626930450000|2021-07-22 05:07:30|||||||||9
1626930480000|2021-07-22 05:08:00|||||||||5
1626930500000|2021-07-22 05:08:20|4361.14|4360.54|4360.89|4360.29|4361.14|4360.54|4360.89|4360.29|26
1626930510000|2021-07-22 05:08:30|4360.64|4360.04|4360.64|4360.04|4360.64|4360.04|4360.64|4360.04|30
1626930520000|2021-07-22 05:08:40|4360.39|4359.79|4360.39|4359.79|4360.39|4359.79|4360.39|4359.79|83
1626930530000|2021-07-22 05:08:50|4360.64|4360.04|4360.39|4359.79|4360.64|4360.04|4360.39|4359.79|93
1626930540000|2021-07-22 05:09:00|4360.64|4360.04|4360.39|4359.79|4360.64|4360.04|4360.39|4359.79|30
1626930550000|2021-07-22 05:09:10|||||||||2
1626930560000|2021-07-22 05:09:20|4360.64|4360.04|4360.64|4360.04|4360.64|4360.04|4360.64|4360.04|4
1626930580000|2021-07-22 05:09:40|||||||||2
1626930590000|2021-07-22 05:09:50|4360.89|4360.29|4360.89|4360.29|4360.89|4360.29|4360.64|4360.04|40
1626930600000|2021-07-22 05:10:00|4360.64|4360.04|4360.89|4360.29|4360.89|4360.29|4360.64|4360.04|13
1626930610000|2021-07-22 05:10:10|||||||||11
1626930630000|2021-07-22 05:10:30|||||||||1
1626930640000|2021-07-22 05:10:40|||||||||1
1626930660000|2021-07-22 05:11:00|4360.76|4360.16|4360.89|4360.29|4360.89|4360.29|4360.76|4360.16|12
1626930670000|2021-07-22 05:11:10|||||||||1
1626930720000|2021-07-22 05:12:00|4360.76|4360.16|4360.89|4360.29|4360.89|4360.29|4360.76|4360.16|17
1626930730000|2021-07-22 05:12:10|4360.76|4360.16|4360.89|4360.29|4360.89|4360.29|4360.64|4360.04|18
1626930740000|2021-07-22 05:12:20|||||||||1
1626930760000|2021-07-22 05:12:40|4361.01|4360.41|4361.01|4360.41|4361.01|4360.41|4361.01|4360.41|20
1626930770000|2021-07-22 05:12:50|4361.14|4360.54|4360.89|4360.29|4361.14|4360.54|4360.89|4360.29|1
1626930780000|2021-07-22 05:13:00|4361.01|4360.41|4360.89|4360.29|4361.14|4360.54|4360.89|4360.29|27
1626930820000|2021-07-22 05:13:40|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|5
1626930830000|2021-07-22 05:13:50|||||||||5
1626930840000|2021-07-22 05:14:00|||||||||2
1626930870000|2021-07-22 05:14:30|4360.89|4360.29|4361.14|4360.54|4361.14|4360.54|4360.89|4360.29|15
1626930880000|2021-07-22 05:14:40|||||||||12
1626930900000|2021-07-22 05:15:00|||||||||5
1626930910000|2021-07-22 05:15:10|4361.26|4360.66|4361.14|4360.54|4361.26|4360.66|4361.14|4360.54|11
1626930920000|2021-07-22 05:15:20|4361.39|4360.79|4361.26|4360.66|4361.39|4360.79|4361.26|4360.66|28
1626930930000|2021-07-22 05:15:30|4361.14|4360.54|4361.39|4360.79|4361.39|4360.79|4361.14|4360.54|16
1626930970000|2021-07-22 05:16:10|||||||||8
1626930980000|2021-07-22 05:16:20|4361.26|4360.66|4361.14|4360.54|4361.26|4360.66|4361.14|4360.54|1
1626931000000|2021-07-22 05:16:40|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|2
1626931010000|2021-07-22 05:16:50|||||||||56
1626931020000|2021-07-22 05:17:00|4361.51|4360.91|4361.39|4360.79|4361.64|4361.04|4361.39|4360.79|16
1626931040000|2021-07-22 05:17:20|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.39|4360.79|9
1626931050000|2021-07-22 05:17:30|4361.51|4360.91|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|3
1626931080000|2021-07-22 05:18:00|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|31
1626931110000|2021-07-22 05:18:30|||||||||1
1626931140000|2021-07-22 05:19:00|||||||||1
1626931150000|2021-07-22 05:19:10|||||||||3
1626931180000|2021-07-22 05:19:40|4361.01|4360.41|4360.89|4360.29|4361.01|4360.41|4360.89|4360.29|5
1626931200000|2021-07-22 05:20:00|||||||||1
1626931210000|2021-07-22 05:20:10|||||||||2
1626931230000|2021-07-22 05:20:30|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|9
1626931260000|2021-07-22 05:21:00|4361.26|4360.66|4361.39|4360.79|4361.39|4360.79|4361.26|4360.66|8
1626931290000|2021-07-22 05:21:30|||||||||1
1626931300000|2021-07-22 05:21:40|||||||||5
1626931310000|2021-07-22 05:21:50|||||||||1
1626931340000|2021-07-22 05:22:20|||||||||1
1626931360000|2021-07-22 05:22:40|||||||||3
1626931380000|2021-07-22 05:23:00|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|11
1626931390000|2021-07-22 05:23:10|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|43
1626931400000|2021-07-22 05:23:20|||||||||3
1626931410000|2021-07-22 05:23:30|||||||||1
1626931430000|2021-07-22 05:23:50|||||||||17
1626931440000|2021-07-22 05:24:00|4361.51|4360.91|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|25
1626931450000|2021-07-22 05:24:10|||||||||4
1626931520000|2021-07-22 05:25:20|||||||||6
1626931530000|2021-07-22 05:25:30|||||||||4
1626931550000|2021-07-22 05:25:50|4361.51|4360.91|4361.51|4360.91|4361.51|4360.91|4361.51|4360.91|17
1626931560000|2021-07-22 05:26:00|4361.64|4361.04|4361.51|4360.91|4361.64|4361.04|4361.39|4360.79|4
1626931570000|2021-07-22 05:26:10|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|1
1626931580000|2021-07-22 05:26:20|||||||||2
1626931590000|2021-07-22 05:26:30|||||||||6
1626931600000|2021-07-22 05:26:40|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|6
1626931620000|2021-07-22 05:27:00|||||||||3
1626931640000|2021-07-22 05:27:20|||||||||9
1626931650000|2021-07-22 05:27:30|||||||||1
1626931670000|2021-07-22 05:27:50|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|10
1626931680000|2021-07-22 05:28:00|||||||||2
1626931690000|2021-07-22 05:28:10|||||||||2
1626931700000|2021-07-22 05:28:20|||||||||3
1626931710000|2021-07-22 05:28:30|4361.51|4360.91|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|32
1626931720000|2021-07-22 05:28:40|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|4
1626931730000|2021-07-22 05:28:50|||||||||30
1626931740000|2021-07-22 05:29:00|||||||||1
1626931760000|2021-07-22 05:29:20|||||||||10
1626931790000|2021-07-22 05:29:50|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|21
1626931820000|2021-07-22 05:30:20|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.76|4361.16|7
1626931840000|2021-07-22 05:30:40|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|8
1626931870000|2021-07-22 05:31:10|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|12
1626931880000|2021-07-22 05:31:20|||||||||4
1626931890000|2021-07-22 05:31:30|||||||||1
1626931900000|2021-07-22 05:31:40|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|26
1626931910000|2021-07-22 05:31:50|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|9
1626931920000|2021-07-22 05:32:00|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|19
1626931930000|2021-07-22 05:32:10|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|25
1626931940000|2021-07-22 05:32:20|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|11
1626931950000|2021-07-22 05:32:30|||||||||2
1626931960000|2021-07-22 05:32:40|||||||||5
1626931970000|2021-07-22 05:32:50|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|56
1626931980000|2021-07-22 05:33:00|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|39
1626931990000|2021-07-22 05:33:10|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|12
1626932000000|2021-07-22 05:33:20|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|13
1626932010000|2021-07-22 05:33:30|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.64|4362.04|2
1626932020000|2021-07-22 05:33:40|4362.76|4362.16|4362.64|4362.04|4362.89|4362.29|4362.64|4362.04|1
1626932030000|2021-07-22 05:33:50|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|15
1626932040000|2021-07-22 05:34:00|4362.76|4362.16|4363.14|4362.54|4363.14|4362.54|4362.64|4362.04|31
1626932050000|2021-07-22 05:34:10|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|21
1626932060000|2021-07-22 05:34:20|4363.26|4362.66|4363.39|4362.79|4363.39|4362.79|4363.14|4362.54|47
1626932070000|2021-07-22 05:34:30|4363.26|4362.66|4363.39|4362.79|4363.39|4362.79|4363.14|4362.54|13
1626932080000|2021-07-22 05:34:40|||||||||5
1626932090000|2021-07-22 05:34:50|||||||||16
1626932100000|2021-07-22 05:35:00|||||||||13
1626932110000|2021-07-22 05:35:10|||||||||12
1626932120000|2021-07-22 05:35:20|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.51|4362.91|38
1626932130000|2021-07-22 05:35:30|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.51|4362.91|37
1626932140000|2021-07-22 05:35:40|||||||||24
1626932160000|2021-07-22 05:36:00|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.76|4363.16|30
1626932170000|2021-07-22 05:36:10|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|31
1626932180000|2021-07-22 05:36:20|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|19
1626932190000|2021-07-22 05:36:30|4363.76|4363.16|4363.64|4363.04|4363.76|4363.16|4363.64|4363.04|15
1626932200000|2021-07-22 05:36:40|4363.39|4362.79|4363.39|4362.79|4363.64|4363.04|4363.39|4362.79|17
1626932210000|2021-07-22 05:36:50|4363.51|4362.91|4363.39|4362.79|4363.51|4362.91|4363.39|4362.79|8
1626932230000|2021-07-22 05:37:10|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|16
1626932240000|2021-07-22 05:37:20|||||||||2
1626932250000|2021-07-22 05:37:30|4363.26|4362.66|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|13
1626932260000|2021-07-22 05:37:40|4363.26|4362.66|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|11
1626932280000|2021-07-22 05:38:00|||||||||1
1626932290000|2021-07-22 05:38:10|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|37
1626932300000|2021-07-22 05:38:20|4362.76|4362.16|4362.64|4362.04|4362.89|4362.29|4362.64|4362.04|18
1626932310000|2021-07-22 05:38:30|||||||||15
1626932320000|2021-07-22 05:38:40|||||||||14
1626932340000|2021-07-22 05:39:00|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|65
1626932350000|2021-07-22 05:39:10|4363.01|4362.41|4362.89|4362.29|4363.01|4362.41|4362.89|4362.29|9
1626932360000|2021-07-22 05:39:20|||||||||1
1626932380000|2021-07-22 05:39:40|||||||||1
1626932390000|2021-07-22 05:39:50|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|10
1626932400000|2021-07-22 05:40:00|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|6
1626932410000|2021-07-22 05:40:10|||||||||2
1626932460000|2021-07-22 05:41:00|4362.64|4362.04|4362.89|4362.29|4362.89|4362.29|4362.64|4362.04|23
1626932510000|2021-07-22 05:41:50|||||||||1
1626932520000|2021-07-22 05:42:00|||||||||1
1626932530000|2021-07-22 05:42:10|||||||||1
1626932540000|2021-07-22 05:42:20|||||||||2
1626932570000|2021-07-22 05:42:50|||||||||9
1626932580000|2021-07-22 05:43:00|4363.14|4362.54|4363.01|4362.41|4363.14|4362.54|4363.01|4362.41|11
1626932590000|2021-07-22 05:43:10|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4362.89|4362.29|6
1626932610000|2021-07-22 05:43:30|||||||||14
1626932640000|2021-07-22 05:44:00|4363.26|4362.66|4363.39|4362.79|4363.39|4362.79|4363.14|4362.54|16
1626932650000|2021-07-22 05:44:10|||||||||1
1626932660000|2021-07-22 05:44:20|4363.51|4362.91|4363.39|4362.79|4363.51|4362.91|4363.39|4362.79|9
1626932670000|2021-07-22 05:44:30|||||||||1
1626932680000|2021-07-22 05:44:40|4363.51|4362.91|4363.39|4362.79|4363.51|4362.91|4363.39|4362.79|15
1626932690000|2021-07-22 05:44:50|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|10
1626932700000|2021-07-22 05:45:00|4363.76|4363.16|4363.76|4363.16|4363.76|4363.16|4363.64|4363.04|20
1626932710000|2021-07-22 05:45:10|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|0
1626932720000|2021-07-22 05:45:20|||||||||3
1626932750000|2021-07-22 05:45:50|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4364.01|4363.41|44
1626932760000|2021-07-22 05:46:00|4364.39|4363.79|4364.14|4363.54|4364.39|4363.79|4364.14|4363.54|28
1626932780000|2021-07-22 05:46:20|4364.26|4363.66|4364.14|4363.54|4364.26|4363.66|4364.14|4363.54|23
1626932790000|2021-07-22 05:46:30|||||||||2
1626932800000|2021-07-22 05:46:40|||||||||9
1626932810000|2021-07-22 05:46:50|||||||||1
1626932820000|2021-07-22 05:47:00|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|46
1626932830000|2021-07-22 05:47:10|||||||||4
1626932860000|2021-07-22 05:47:40|||||||||12
1626932870000|2021-07-22 05:47:50|||||||||4
1626932880000|2021-07-22 05:48:00|||||||||9
1626932900000|2021-07-22 05:48:20|||||||||2
1626932910000|2021-07-22 05:48:30|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4364.01|4363.41|13
1626932920000|2021-07-22 05:48:40|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|21
1626932930000|2021-07-22 05:48:50|||||||||1
1626932950000|2021-07-22 05:49:10|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|20
1626932970000|2021-07-22 05:49:30|4363.76|4363.16|4363.64|4363.04|4363.76|4363.16|4363.64|4363.04|8
1626932990000|2021-07-22 05:49:50|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|25
1626933000000|2021-07-22 05:50:00|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|9
1626933010000|2021-07-22 05:50:10|4363.76|4363.16|4363.64|4363.04|4363.76|4363.16|4363.64|4363.04|10
1626933030000|2021-07-22 05:50:30|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.76|4363.16|10
1626933040000|2021-07-22 05:50:40|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|13
1626933050000|2021-07-22 05:50:50|4363.76|4363.16|4363.64|4363.04|4363.76|4363.16|4363.64|4363.04|23
1626933060000|2021-07-22 05:51:00|||||||||2
1626933070000|2021-07-22 05:51:10|||||||||1
1626933080000|2021-07-22 05:51:20|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.51|4362.91|43
1626933090000|2021-07-22 05:51:30|||||||||2
1626933100000|2021-07-22 05:51:40|||||||||1
1626933110000|2021-07-22 05:51:50|||||||||30
1626933120000|2021-07-22 05:52:00|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|19
1626933130000|2021-07-22 05:52:10|4363.64|4363.04|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|31
1626933140000|2021-07-22 05:52:20|||||||||1
1626933150000|2021-07-22 05:52:30|||||||||1
1626933160000|2021-07-22 05:52:40|4363.76|4363.16|4363.64|4363.04|4363.76|4363.16|4363.64|4363.04|18
1626933170000|2021-07-22 05:52:50|||||||||28
1626933180000|2021-07-22 05:53:00|4363.39|4362.79|4363.39|4362.79|4363.51|4362.91|4363.39|4362.79|6
1626933190000|2021-07-22 05:53:10|4363.26|4362.66|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|23
1626933200000|2021-07-22 05:53:20|||||||||3
1626933210000|2021-07-22 05:53:30|||||||||3
1626933220000|2021-07-22 05:53:40|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|25
1626933230000|2021-07-22 05:53:50|||||||||6
1626933240000|2021-07-22 05:54:00|4363.26|4362.66|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|22
1626933260000|2021-07-22 05:54:20|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|38
1626933270000|2021-07-22 05:54:30|4363.01|4362.41|4363.14|4362.54|4363.14|4362.54|4363.01|4362.41|5
1626933280000|2021-07-22 05:54:40|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|14
1626933300000|2021-07-22 05:55:00|4362.76|4362.16|4362.64|4362.04|4362.76|4362.16|4362.64|4362.04|48
1626933320000|2021-07-22 05:55:20|||||||||3
1626933330000|2021-07-22 05:55:30|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|10
1626933340000|2021-07-22 05:55:40|||||||||1
1626933360000|2021-07-22 05:56:00|||||||||6
1626933370000|2021-07-22 05:56:10|4362.64|4362.04|4362.89|4362.29|4362.89|4362.29|4362.64|4362.04|23
1626933380000|2021-07-22 05:56:20|4362.76|4362.16|4362.64|4362.04|4362.76|4362.16|4362.64|4362.04|8
1626933420000|2021-07-22 05:57:00|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|27
1626933430000|2021-07-22 05:57:10|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|26
1626933440000|2021-07-22 05:57:20|||||||||1
1626933450000|2021-07-22 05:57:30|||||||||4
1626933460000|2021-07-22 05:57:40|||||||||3
1626933480000|2021-07-22 05:58:00|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|21
1626933490000|2021-07-22 05:58:10|4362.14|4361.54|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|56
1626933500000|2021-07-22 05:58:20|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|22
1626933510000|2021-07-22 05:58:30|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|8
1626933520000|2021-07-22 05:58:40|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|2
1626933530000|2021-07-22 05:58:50|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|8
1626933540000|2021-07-22 05:59:00|||||||||2
1626933550000|2021-07-22 05:59:10|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|26
1626933560000|2021-07-22 05:59:20|||||||||4
1626933570000|2021-07-22 05:59:30|||||||||1
1626933580000|2021-07-22 05:59:40|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|19
1626933590000|2021-07-22 05:59:50|4363.26|4362.66|4362.89|4362.29|4363.26|4362.66|4362.89|4362.29|144
1626933600000|2021-07-22 06:00:00|4362.76|4362.16|4362.39|4361.79|4362.76|4362.16|4361.89|4361.29|71
1626933610000|2021-07-22 06:00:10|4362.26|4361.66|4362.14|4361.54|4362.39|4361.79|4362.14|4361.54|10
1626933620000|2021-07-22 06:00:20|4362.26|4361.66|4362.26|4361.66|4362.26|4361.66|4362.14|4361.54|27
1626933630000|2021-07-22 06:00:30|4362.39|4361.79|4362.64|4362.04|4362.64|4362.04|4362.14|4361.54|20
1626933640000|2021-07-22 06:00:40|4362.76|4362.16|4362.76|4362.16|4362.76|4362.16|4362.76|4362.16|4
1626933650000|2021-07-22 06:00:50|4362.64|4362.04|4362.39|4361.79|4362.76|4362.16|4362.39|4361.79|38
1626933660000|2021-07-22 06:01:00|4362.14|4361.54|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|13
1626933670000|2021-07-22 06:01:10|4362.01|4361.41|4362.51|4361.91|4362.51|4361.91|4361.89|4361.29|34
1626933680000|2021-07-22 06:01:20|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|1
1626933690000|2021-07-22 06:01:30|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|15
1626933700000|2021-07-22 06:01:40|||||||||4
1626933710000|2021-07-22 06:01:50|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|21
1626933720000|2021-07-22 06:02:00|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|12
1626933730000|2021-07-22 06:02:10|4362.89|4362.29|4362.64|4362.04|4362.89|4362.29|4362.64|4362.04|20
1626933740000|2021-07-22 06:02:20|4362.89|4362.29|4362.39|4361.79|4362.89|4362.29|4362.39|4361.79|32
1626933750000|2021-07-22 06:02:30|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|2
1626933770000|2021-07-22 06:02:50|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|9
1626933780000|2021-07-22 06:03:00|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|20
1626933790000|2021-07-22 06:03:10|4362.51|4361.91|4362.51|4361.91|4362.64|4362.04|4362.39|4361.79|11
1626933800000|2021-07-22 06:03:20|4362.39|4361.79|4362.39|4361.79|4362.64|4362.04|4362.39|4361.79|4
1626933810000|2021-07-22 06:03:30|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|1
1626933820000|2021-07-22 06:03:40|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|0
1626933830000|2021-07-22 06:03:50|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|10
1626933840000|2021-07-22 06:04:00|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|5
1626933850000|2021-07-22 06:04:10|||||||||3
1626933870000|2021-07-22 06:04:30|||||||||5
1626933880000|2021-07-22 06:04:40|4361.89|4361.29|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|29
1626933890000|2021-07-22 06:04:50|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|8
1626933900000|2021-07-22 06:05:00|4362.01|4361.41|4362.39|4361.79|4362.39|4361.79|4362.01|4361.41|18
1626933910000|2021-07-22 06:05:10|||||||||1
1626933920000|2021-07-22 06:05:20|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|19
1626933930000|2021-07-22 06:05:30|||||||||4
1626933940000|2021-07-22 06:05:40|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|34
1626933950000|2021-07-22 06:05:50|4362.64|4362.04|4362.89|4362.29|4362.89|4362.29|4362.64|4362.04|43
1626933960000|2021-07-22 06:06:00|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|28
1626933970000|2021-07-22 06:06:10|4362.89|4362.29|4362.64|4362.04|4363.14|4362.54|4362.64|4362.04|169
1626933990000|2021-07-22 06:06:30|4362.89|4362.29|4362.64|4362.04|4362.89|4362.29|4362.64|4362.04|94
1626934000000|2021-07-22 06:06:40|4362.76|4362.16|4362.64|4362.04|4362.89|4362.29|4362.64|4362.04|13
1626934010000|2021-07-22 06:06:50|4362.39|4361.79|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|55
1626934020000|2021-07-22 06:07:00|4362.89|4362.29|4363.14|4362.54|4363.14|4362.54|4362.89|4362.29|29
1626934040000|2021-07-22 06:07:20|4363.39|4362.79|4363.39|4362.79|4363.51|4362.91|4363.39|4362.79|38
1626934050000|2021-07-22 06:07:30|4363.26|4362.66|4363.14|4362.54|4363.26|4362.66|4363.14|4362.54|14
1626934060000|2021-07-22 06:07:40|||||||||2
1626934070000|2021-07-22 06:07:50|4363.01|4362.41|4362.89|4362.29|4363.01|4362.41|4362.89|4362.29|9
1626934080000|2021-07-22 06:08:00|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.64|4362.04|53
1626934100000|2021-07-22 06:08:20|4362.76|4362.16|4362.64|4362.04|4362.76|4362.16|4362.64|4362.04|6
1626934110000|2021-07-22 06:08:30|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|22
1626934130000|2021-07-22 06:08:50|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|11
1626934140000|2021-07-22 06:09:00|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|11
1626934150000|2021-07-22 06:09:10|4362.76|4362.16|4362.64|4362.04|4362.89|4362.29|4362.64|4362.04|41
1626934160000|2021-07-22 06:09:20|4362.76|4362.16|4362.64|4362.04|4362.89|4362.29|4362.64|4362.04|8
1626934170000|2021-07-22 06:09:30|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|11
1626934180000|2021-07-22 06:09:40|4362.76|4362.16|4362.39|4361.79|4362.76|4362.16|4362.39|4361.79|47
1626934190000|2021-07-22 06:09:50|4362.51|4361.91|4362.64|4362.04|4362.76|4362.16|4362.39|4361.79|10
1626934200000|2021-07-22 06:10:00|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|5
1626934210000|2021-07-22 06:10:10|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|4
1626934220000|2021-07-22 06:10:20|||||||||1
1626934230000|2021-07-22 06:10:30|||||||||1
1626934240000|2021-07-22 06:10:40|4362.39|4361.79|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|39
1626934250000|2021-07-22 06:10:50|4362.51|4361.91|4362.51|4361.91|4362.64|4362.04|4362.51|4361.91|26
1626934260000|2021-07-22 06:11:00|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|2
1626934270000|2021-07-22 06:11:10|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|6
1626934280000|2021-07-22 06:11:20|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|5
1626934290000|2021-07-22 06:11:30|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|21
1626934300000|2021-07-22 06:11:40|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|5
1626934310000|2021-07-22 06:11:50|4362.26|4361.66|4362.14|4361.54|4362.26|4361.66|4362.14|4361.54|64
1626934320000|2021-07-22 06:12:00|||||||||1
1626934340000|2021-07-22 06:12:20|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|22
1626934350000|2021-07-22 06:12:30|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|9
1626934360000|2021-07-22 06:12:40|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|21
1626934370000|2021-07-22 06:12:50|4362.26|4361.66|4362.14|4361.54|4362.39|4361.79|4362.14|4361.54|28
1626934380000|2021-07-22 06:13:00|4362.01|4361.41|4362.01|4361.41|4362.14|4361.54|4362.01|4361.41|18
1626934390000|2021-07-22 06:13:10|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|1
1626934410000|2021-07-22 06:13:30|||||||||11
1626934420000|2021-07-22 06:13:40|4362.01|4361.41|4362.01|4361.41|4362.01|4361.41|4361.89|4361.29|11
1626934430000|2021-07-22 06:13:50|4361.89|4361.29|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|6
1626934440000|2021-07-22 06:14:00|4361.89|4361.29|4362.39|4361.79|4362.39|4361.79|4361.89|4361.29|23
1626934480000|2021-07-22 06:14:40|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|20
1626934500000|2021-07-22 06:15:00|||||||||27
1626934520000|2021-07-22 06:15:20|||||||||1
1626934540000|2021-07-22 06:15:40|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|36
1626934550000|2021-07-22 06:15:50|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|18
1626934560000|2021-07-22 06:16:00|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.76|4361.16|32
1626934570000|2021-07-22 06:16:10|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|14
1626934580000|2021-07-22 06:16:20|||||||||2
1626934590000|2021-07-22 06:16:30|||||||||3
1626934600000|2021-07-22 06:16:40|4361.39|4360.79|4361.64|4361.04|4361.64|4361.04|4361.39|4360.79|40
1626934610000|2021-07-22 06:16:50|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|15
1626934620000|2021-07-22 06:17:00|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|23
1626934650000|2021-07-22 06:17:30|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.14|4360.54|29
1626934660000|2021-07-22 06:17:40|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|6
1626934670000|2021-07-22 06:17:50|||||||||3
1626934680000|2021-07-22 06:18:00|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|31
1626934690000|2021-07-22 06:18:10|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.76|4361.16|16
1626934700000|2021-07-22 06:18:20|||||||||33
1626934710000|2021-07-22 06:18:30|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|27
1626934720000|2021-07-22 06:18:40|||||||||3
1626934730000|2021-07-22 06:18:50|4361.51|4360.91|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|33
1626934740000|2021-07-22 06:19:00|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.39|4360.79|7
1626934770000|2021-07-22 06:19:30|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.39|4360.79|34
1626934780000|2021-07-22 06:19:40|4361.51|4360.91|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|22
1626934790000|2021-07-22 06:19:50|4361.51|4360.91|4361.39|4360.79|4361.51|4360.91|4361.39|4360.79|48
1626934800000|2021-07-22 06:20:00|4361.64|4361.04|4361.64|4361.04|4361.89|4361.29|4361.64|4361.04|34
1626934810000|2021-07-22 06:20:10|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.76|4361.16|3
1626934820000|2021-07-22 06:20:20|4361.64|4361.04|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|4
1626934830000|2021-07-22 06:20:30|4362.01|4361.41|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|26
1626934850000|2021-07-22 06:20:50|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|31
1626934860000|2021-07-22 06:21:00|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|13
1626934870000|2021-07-22 06:21:10|||||||||1
1626934880000|2021-07-22 06:21:20|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|44
1626934890000|2021-07-22 06:21:30|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.39|4360.79|19
1626934900000|2021-07-22 06:21:40|4361.51|4360.91|4361.51|4360.91|4361.64|4361.04|4361.39|4360.79|18
1626934910000|2021-07-22 06:21:50|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.51|4360.91|1
1626934920000|2021-07-22 06:22:00|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.39|4360.79|21
1626934930000|2021-07-22 06:22:10|4361.76|4361.16|4361.76|4361.16|4361.89|4361.29|4361.64|4361.04|22
1626934940000|2021-07-22 06:22:20|4361.89|4361.29|4361.64|4361.04|4361.89|4361.29|4361.64|4361.04|6
1626934950000|2021-07-22 06:22:30|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.64|4361.04|9
1626934960000|2021-07-22 06:22:40|||||||||1
1626934970000|2021-07-22 06:22:50|||||||||4
1626934980000|2021-07-22 06:23:00|||||||||5
1626934990000|2021-07-22 06:23:10|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|24
1626935000000|2021-07-22 06:23:20|||||||||3
1626935010000|2021-07-22 06:23:30|4362.01|4361.41|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|10
1626935020000|2021-07-22 06:23:40|4362.01|4361.41|4362.01|4361.41|4362.01|4361.41|4361.89|4361.29|28
1626935030000|2021-07-22 06:23:50|4362.14|4361.54|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|13
1626935040000|2021-07-22 06:24:00|4362.14|4361.54|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|11
1626935060000|2021-07-22 06:24:20|||||||||4
1626935080000|2021-07-22 06:24:40|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|13
1626935090000|2021-07-22 06:24:50|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|13
1626935100000|2021-07-22 06:25:00|4361.89|4361.29|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|16
1626935110000|2021-07-22 06:25:10|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|3
1626935130000|2021-07-22 06:25:30|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|11
1626935140000|2021-07-22 06:25:40|||||||||16
1626935150000|2021-07-22 06:25:50|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|11
1626935160000|2021-07-22 06:26:00|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|4
1626935170000|2021-07-22 06:26:10|||||||||2
1626935180000|2021-07-22 06:26:20|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|30
1626935190000|2021-07-22 06:26:30|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|21
1626935200000|2021-07-22 06:26:40|||||||||15
1626935220000|2021-07-22 06:27:00|4362.51|4361.91|4362.89|4362.29|4362.89|4362.29|4362.51|4361.91|67
1626935230000|2021-07-22 06:27:10|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|9
1626935240000|2021-07-22 06:27:20|||||||||2
1626935250000|2021-07-22 06:27:30|4362.51|4361.91|4362.39|4361.79|4362.64|4362.04|4362.39|4361.79|8
1626935260000|2021-07-22 06:27:40|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|15
1626935270000|2021-07-22 06:27:50|4362.51|4361.91|4362.51|4361.91|4362.64|4362.04|4362.39|4361.79|5
1626935280000|2021-07-22 06:28:00|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|2
1626935290000|2021-07-22 06:28:10|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|9
1626935310000|2021-07-22 06:28:30|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|3
1626935320000|2021-07-22 06:28:40|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|12
1626935330000|2021-07-22 06:28:50|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|25
1626935340000|2021-07-22 06:29:00|||||||||1
1626935350000|2021-07-22 06:29:10|||||||||2
1626935360000|2021-07-22 06:29:20|||||||||1
1626935370000|2021-07-22 06:29:30|||||||||1
1626935380000|2021-07-22 06:29:40|||||||||2
1626935390000|2021-07-22 06:29:50|4362.26|4361.66|4362.14|4361.54|4362.26|4361.66|4362.14|4361.54|4
1626935400000|2021-07-22 06:30:00|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|18
1626935410000|2021-07-22 06:30:10|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|14
1626935420000|2021-07-22 06:30:20|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|19
1626935430000|2021-07-22 06:30:30|||||||||3
1626935440000|2021-07-22 06:30:40|4362.51|4361.91|4362.39|4361.79|4362.64|4362.04|4362.39|4361.79|12
1626935450000|2021-07-22 06:30:50|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|3
1626935460000|2021-07-22 06:31:00|4362.51|4361.91|4362.89|4362.29|4362.89|4362.29|4362.51|4361.91|24
1626935470000|2021-07-22 06:31:10|||||||||1
1626935480000|2021-07-22 06:31:20|||||||||1
1626935490000|2021-07-22 06:31:30|||||||||13
1626935500000|2021-07-22 06:31:40|||||||||19
1626935510000|2021-07-22 06:31:50|||||||||1
1626935520000|2021-07-22 06:32:00|4362.76|4362.16|4362.64|4362.04|4362.76|4362.16|4362.64|4362.04|17
1626935530000|2021-07-22 06:32:10|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|15
1626935540000|2021-07-22 06:32:20|4362.76|4362.16|4362.64|4362.04|4362.76|4362.16|4362.64|4362.04|10
1626935550000|2021-07-22 06:32:30|||||||||5
1626935560000|2021-07-22 06:32:40|4362.76|4362.16|4362.64|4362.04|4362.89|4362.29|4362.64|4362.04|21
1626935580000|2021-07-22 06:33:00|||||||||1
1626935600000|2021-07-22 06:33:20|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|10
1626935610000|2021-07-22 06:33:30|4363.14|4362.54|4363.01|4362.41|4363.14|4362.54|4362.89|4362.29|18
1626935620000|2021-07-22 06:33:40|4363.14|4362.54|4363.39|4362.79|4363.39|4362.79|4363.14|4362.54|45
1626935630000|2021-07-22 06:33:50|||||||||1
1626935640000|2021-07-22 06:34:00|4363.64|4363.04|4363.51|4362.91|4363.64|4363.04|4363.39|4362.79|63
1626935650000|2021-07-22 06:34:10|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|0
1626935660000|2021-07-22 06:34:20|||||||||1
1626935670000|2021-07-22 06:34:30|||||||||8
1626935680000|2021-07-22 06:34:40|||||||||2
1626935700000|2021-07-22 06:35:00|4363.26|4362.66|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|78
1626935710000|2021-07-22 06:35:10|4362.89|4362.29|4363.14|4362.54|4363.14|4362.54|4362.89|4362.29|11
1626935720000|2021-07-22 06:35:20|||||||||7
1626935730000|2021-07-22 06:35:30|4363.26|4362.66|4363.39|4362.79|4363.39|4362.79|4363.26|4362.66|22
1626935740000|2021-07-22 06:35:40|||||||||1
1626935750000|2021-07-22 06:35:50|||||||||7
1626935760000|2021-07-22 06:36:00|||||||||3
1626935790000|2021-07-22 06:36:30|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|3
1626935820000|2021-07-22 06:37:00|4363.01|4362.41|4363.01|4362.41|4363.01|4362.41|4363.01|4362.41|42
1626935830000|2021-07-22 06:37:10|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|8
1626935840000|2021-07-22 06:37:20|4362.64|4362.04|4362.89|4362.29|4362.89|4362.29|4362.39|4361.79|148
1626935850000|2021-07-22 06:37:30|4363.14|4362.54|4362.89|4362.29|4363.14|4362.54|4362.89|4362.29|14
1626935860000|2021-07-22 06:37:40|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|5
1626935870000|2021-07-22 06:37:50|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|8
1626935890000|2021-07-22 06:38:10|4363.64|4363.04|4363.51|4362.91|4363.64|4363.04|4363.51|4362.91|39
1626935900000|2021-07-22 06:38:20|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|6
1626935910000|2021-07-22 06:38:30|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|64
1626935920000|2021-07-22 06:38:40|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|45
1626935930000|2021-07-22 06:38:50|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|114
1626935940000|2021-07-22 06:39:00|4364.26|4363.66|4363.89|4363.29|4364.39|4363.79|4363.89|4363.29|80
1626935950000|2021-07-22 06:39:10|4363.76|4363.16|4363.89|4363.29|4364.01|4363.41|4363.76|4363.16|30
1626935960000|2021-07-22 06:39:20|4364.01|4363.41|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|10
1626935970000|2021-07-22 06:39:30|4364.01|4363.41|4364.01|4363.41|4364.01|4363.41|4363.89|4363.29|18
1626935980000|2021-07-22 06:39:40|4363.89|4363.29|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|39
1626935990000|2021-07-22 06:39:50|4364.26|4363.66|4364.89|4364.29|4364.89|4364.29|4364.26|4363.66|91
1626936000000|2021-07-22 06:40:00|4365.14|4364.54|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|130
1626936010000|2021-07-22 06:40:10|4365.14|4364.54|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|15
1626936020000|2021-07-22 06:40:20|4365.14|4364.54|4365.64|4365.04|4365.64|4365.04|4365.14|4364.54|138
1626936030000|2021-07-22 06:40:30|||||||||13
1626936040000|2021-07-22 06:40:40|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|97
1626936050000|2021-07-22 06:40:50|4365.64|4365.04|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|34
1626936060000|2021-07-22 06:41:00|4365.64|4365.04|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|72
1626936070000|2021-07-22 06:41:10|4365.89|4365.29|4366.14|4365.54|4366.14|4365.54|4365.89|4365.29|226
1626936080000|2021-07-22 06:41:20|||||||||50
1626936090000|2021-07-22 06:41:30|4366.26|4365.66|4365.89|4365.29|4366.26|4365.66|4365.89|4365.29|124
1626936100000|2021-07-22 06:41:40|4366.01|4365.41|4365.89|4365.29|4366.14|4365.54|4365.89|4365.29|14
1626936110000|2021-07-22 06:41:50|||||||||8
1626936120000|2021-07-22 06:42:00|||||||||10
1626936130000|2021-07-22 06:42:10|||||||||33
1626936140000|2021-07-22 06:42:20|||||||||40
1626936150000|2021-07-22 06:42:30|4366.01|4365.41|4365.89|4365.29|4366.14|4365.54|4365.89|4365.29|47
1626936160000|2021-07-22 06:42:40|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|9
1626936170000|2021-07-22 06:42:50|||||||||24
1626936180000|2021-07-22 06:43:00|||||||||3
1626936190000|2021-07-22 06:43:10|||||||||1
1626936200000|2021-07-22 06:43:20|4365.89|4365.29|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|107
1626936210000|2021-07-22 06:43:30|4365.39|4364.79|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|53
1626936220000|2021-07-22 06:43:40|||||||||22
1626936230000|2021-07-22 06:43:50|4365.26|4364.66|4365.14|4364.54|4365.26|4364.66|4364.89|4364.29|49
1626936240000|2021-07-22 06:44:00|4365.01|4364.41|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|35
1626936250000|2021-07-22 06:44:10|4365.01|4364.41|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|5
1626936260000|2021-07-22 06:44:20|||||||||19
1626936270000|2021-07-22 06:44:30|||||||||5
1626936290000|2021-07-22 06:44:50|4364.76|4364.16|4364.64|4364.04|4364.76|4364.16|4364.64|4364.04|8
1626936300000|2021-07-22 06:45:00|4364.76|4364.16|4365.14|4364.54|4365.14|4364.54|4364.76|4364.16|62
1626936310000|2021-07-22 06:45:10|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|61
1626936320000|2021-07-22 06:45:20|||||||||1
1626936330000|2021-07-22 06:45:30|4365.26|4364.66|4364.64|4364.04|4365.39|4364.79|4364.64|4364.04|66
1626936340000|2021-07-22 06:45:40|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.76|4364.16|5
1626936360000|2021-07-22 06:46:00|4365.14|4364.54|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|58
1626936370000|2021-07-22 06:46:10|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|7
1626936380000|2021-07-22 06:46:20|||||||||1
1626936390000|2021-07-22 06:46:30|||||||||1
1626936400000|2021-07-22 06:46:40|4365.26|4364.66|4365.14|4364.54|4365.26|4364.66|4365.14|4364.54|63
1626936410000|2021-07-22 06:46:50|4365.26|4364.66|4365.39|4364.79|4365.39|4364.79|4365.26|4364.66|16
1626936420000|2021-07-22 06:47:00|4365.14|4364.54|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|7
1626936430000|2021-07-22 06:47:10|4365.39|4364.79|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|41
1626936440000|2021-07-22 06:47:20|||||||||18
1626936450000|2021-07-22 06:47:30|||||||||2
1626936460000|2021-07-22 06:47:40|4365.39|4364.79|4365.39|4364.79|4365.64|4365.04|4365.14|4364.54|155
1626936470000|2021-07-22 06:47:50|4365.64|4365.04|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|26
1626936480000|2021-07-22 06:48:00|4365.26|4364.66|4365.26|4364.66|4365.39|4364.79|4365.14|4364.54|34
1626936490000|2021-07-22 06:48:10|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|2
1626936500000|2021-07-22 06:48:20|4365.51|4364.91|4365.39|4364.79|4365.51|4364.91|4365.39|4364.79|24
1626936510000|2021-07-22 06:48:30|4365.51|4364.91|4365.39|4364.79|4365.51|4364.91|4365.39|4364.79|5
1626936520000|2021-07-22 06:48:40|4365.51|4364.91|4365.39|4364.79|4365.51|4364.91|4365.39|4364.79|18
1626936530000|2021-07-22 06:48:50|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|10
1626936540000|2021-07-22 06:49:00|4365.26|4364.66|4365.14|4364.54|4365.26|4364.66|4365.14|4364.54|64
1626936550000|2021-07-22 06:49:10|||||||||38
1626936560000|2021-07-22 06:49:20|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4
1626936570000|2021-07-22 06:49:30|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|6
1626936580000|2021-07-22 06:49:40|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|19
1626936590000|2021-07-22 06:49:50|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|21
1626936600000|2021-07-22 06:50:00|4365.14|4364.54|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|40
1626936610000|2021-07-22 06:50:10|4365.01|4364.41|4365.01|4364.41|4365.14|4364.54|4364.89|4364.29|16
1626936620000|2021-07-22 06:50:20|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|0
1626936640000|2021-07-22 06:50:40|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|10
1626936650000|2021-07-22 06:50:50|||||||||9
1626936660000|2021-07-22 06:51:00|||||||||18
1626936670000|2021-07-22 06:51:10|4364.89|4364.29|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|20
1626936690000|2021-07-22 06:51:30|4365.01|4364.41|4364.89|4364.29|4365.01|4364.41|4364.89|4364.29|15
1626936700000|2021-07-22 06:51:40|4365.01|4364.41|4364.89|4364.29|4365.01|4364.41|4364.89|4364.29|2
1626936710000|2021-07-22 06:51:50|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.76|4364.16|40
1626936720000|2021-07-22 06:52:00|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.76|4364.16|27
1626936730000|2021-07-22 06:52:10|||||||||10
1626936740000|2021-07-22 06:52:20|4365.01|4364.41|4364.89|4364.29|4365.01|4364.41|4364.89|4364.29|16
1626936750000|2021-07-22 06:52:30|||||||||12
1626936770000|2021-07-22 06:52:50|4365.01|4364.41|4364.89|4364.29|4365.01|4364.41|4364.89|4364.29|9
1626936780000|2021-07-22 06:53:00|4365.01|4364.41|4365.01|4364.41|4365.01|4364.41|4365.01|4364.41|3
1626936790000|2021-07-22 06:53:10|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|3
1626936800000|2021-07-22 06:53:20|4364.89|4364.29|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|105
1626936810000|2021-07-22 06:53:30|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|8
1626936820000|2021-07-22 06:53:40|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|43
1626936830000|2021-07-22 06:53:50|||||||||12
1626936840000|2021-07-22 06:54:00|4364.39|4363.79|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|76
1626936850000|2021-07-22 06:54:10|4364.39|4363.79|4364.39|4363.79|4364.64|4364.04|4364.39|4363.79|28
1626936860000|2021-07-22 06:54:20|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.51|4363.91|0
1626936870000|2021-07-22 06:54:30|4364.51|4363.91|4364.39|4363.79|4364.64|4364.04|4364.39|4363.79|52
1626936880000|2021-07-22 06:54:40|4364.51|4363.91|4364.51|4363.91|4364.51|4363.91|4364.51|4363.91|9
1626936890000|2021-07-22 06:54:50|4364.64|4364.04|4364.39|4363.79|4364.64|4364.04|4364.39|4363.79|13
1626936900000|2021-07-22 06:55:00|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|20
1626936910000|2021-07-22 06:55:10|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|6
1626936920000|2021-07-22 06:55:20|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.26|4363.66|9
1626936930000|2021-07-22 06:55:30|4364.51|4363.91|4364.39|4363.79|4364.51|4363.91|4364.39|4363.79|30
1626936940000|2021-07-22 06:55:40|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|34
1626936950000|2021-07-22 06:55:50|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|16
1626936960000|2021-07-22 06:56:00|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|3
1626936970000|2021-07-22 06:56:10|4364.89|4364.29|4364.76|4364.16|4364.89|4364.29|4364.64|4364.04|33
1626936980000|2021-07-22 06:56:20|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|21
1626936990000|2021-07-22 06:56:30|4364.51|4363.91|4364.89|4364.29|4364.89|4364.29|4364.51|4363.91|43
1626937000000|2021-07-22 06:56:40|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.76|4364.16|29
1626937020000|2021-07-22 06:57:00|||||||||5
1626937030000|2021-07-22 06:57:10|||||||||2
1626937040000|2021-07-22 06:57:20|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|22
1626937050000|2021-07-22 06:57:30|4364.39|4363.79|4364.39|4363.79|4364.64|4364.04|4364.39|4363.79|10
1626937060000|2021-07-22 06:57:40|4364.51|4363.91|4364.51|4363.91|4364.64|4364.04|4364.39|4363.79|46
1626937070000|2021-07-22 06:57:50|4364.64|4364.04|4364.51|4363.91|4364.64|4364.04|4364.39|4363.79|4
1626937080000|2021-07-22 06:58:00|4364.64|4364.04|4364.39|4363.79|4364.64|4364.04|4364.39|4363.79|31
1626937090000|2021-07-22 06:58:10|||||||||1
1626937100000|2021-07-22 06:58:20|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|6
1626937110000|2021-07-22 06:58:30|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.76|4364.16|22
1626937140000|2021-07-22 06:59:00|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|22
1626937150000|2021-07-22 06:59:10|||||||||3
1626937160000|2021-07-22 06:59:20|4365.01|4364.41|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|48
1626937170000|2021-07-22 06:59:30|4365.01|4364.41|4364.89|4364.29|4365.01|4364.41|4364.89|4364.29|1
1626937180000|2021-07-22 06:59:40|4365.14|4364.54|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|32
1626937190000|2021-07-22 06:59:50|4364.64|4364.04|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|56
1626937200000|2021-07-22 07:00:00|4364.89|4364.29|4364.89|4364.29|4365.39|4364.79|4364.39|4363.79|372
1626937210000|2021-07-22 07:00:10|4364.64|4364.04|4365.39|4364.79|4365.39|4364.79|4364.64|4364.04|232
1626937220000|2021-07-22 07:00:20|4365.64|4365.04|4366.14|4365.54|4366.39|4365.79|4365.39|4364.79|275
1626937230000|2021-07-22 07:00:30|4365.89|4365.29|4366.14|4365.54|4366.39|4365.79|4365.89|4365.29|136
1626937240000|2021-07-22 07:00:40|4365.89|4365.29|4366.39|4365.79|4366.39|4365.79|4365.76|4365.16|205
1626937250000|2021-07-22 07:00:50|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.39|4365.79|211
1626937260000|2021-07-22 07:01:00|4366.89|4366.29|4367.14|4366.54|4367.14|4366.54|4366.76|4366.16|334
1626937270000|2021-07-22 07:01:10|4367.39|4366.79|4367.89|4367.29|4367.89|4367.29|4367.39|4366.79|665
1626937280000|2021-07-22 07:01:20|4368.14|4367.54|4367.76|4367.16|4368.14|4367.54|4367.76|4367.16|213
1626937290000|2021-07-22 07:01:30|4367.89|4367.29|4367.64|4367.04|4368.01|4367.41|4367.51|4366.91|117
1626937300000|2021-07-22 07:01:40|4367.39|4366.79|4367.89|4367.29|4367.89|4367.29|4367.39|4366.79|113
1626937310000|2021-07-22 07:01:50|4368.14|4367.54|4368.14|4367.54|4368.39|4367.79|4368.14|4367.54|72
1626937320000|2021-07-22 07:02:00|4368.39|4367.79|4368.14|4367.54|4368.64|4368.04|4368.14|4367.54|223
1626937330000|2021-07-22 07:02:10|4368.39|4367.79|4368.64|4368.04|4368.64|4368.04|4368.14|4367.54|146
1626937340000|2021-07-22 07:02:20|4368.39|4367.79|4367.64|4367.04|4368.64|4368.04|4367.64|4367.04|179
1626937350000|2021-07-22 07:02:30|4367.89|4367.29|4367.64|4367.04|4367.89|4367.29|4367.64|4367.04|57
1626937360000|2021-07-22 07:02:40|4367.39|4366.79|4367.39|4366.79|4367.64|4367.04|4367.14|4366.54|131
1626937370000|2021-07-22 07:02:50|4367.26|4366.66|4367.39|4366.79|4367.39|4366.79|4367.14|4366.54|82
1626937380000|2021-07-22 07:03:00|4367.26|4366.66|4367.14|4366.54|4367.51|4366.91|4367.14|4366.54|103
1626937390000|2021-07-22 07:03:10|4367.39|4366.79|4366.64|4366.04|4367.39|4366.79|4366.64|4366.04|126
1626937400000|2021-07-22 07:03:20|4366.76|4366.16|4367.39|4366.79|4367.39|4366.79|4366.64|4366.04|228
1626937410000|2021-07-22 07:03:30|4367.51|4366.91|4367.64|4367.04|4367.64|4367.04|4367.39|4366.79|57
1626937420000|2021-07-22 07:03:40|4367.51|4366.91|4367.39|4366.79|4367.64|4367.04|4367.14|4366.54|192
1626937430000|2021-07-22 07:03:50|4367.64|4367.04|4366.76|4366.16|4367.64|4367.04|4366.76|4366.16|126
1626937440000|2021-07-22 07:04:00|4366.89|4366.29|4367.39|4366.79|4367.39|4366.79|4366.89|4366.29|55
1626937450000|2021-07-22 07:04:10|4367.26|4366.66|4366.89|4366.29|4367.39|4366.79|4366.89|4366.29|96
1626937460000|2021-07-22 07:04:20|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|30
1626937470000|2021-07-22 07:04:30|4366.39|4365.79|4366.64|4366.04|4366.64|4366.04|4366.39|4365.79|83
1626937480000|2021-07-22 07:04:40|4366.39|4365.79|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|41
1626937490000|2021-07-22 07:04:50|4366.64|4366.04|4366.26|4365.66|4366.64|4366.04|4366.14|4365.54|59
1626937500000|2021-07-22 07:05:00|4366.39|4365.79|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|46
1626937510000|2021-07-22 07:05:10|4366.14|4365.54|4366.64|4366.04|4366.64|4366.04|4366.14|4365.54|89
1626937520000|2021-07-22 07:05:20|4366.76|4366.16|4366.89|4366.29|4366.89|4366.29|4366.64|4366.04|63
1626937530000|2021-07-22 07:05:30|||||||||4
1626937540000|2021-07-22 07:05:40|4366.64|4366.04|4366.64|4366.04|4366.76|4366.16|4366.64|4366.04|39
1626937550000|2021-07-22 07:05:50|4366.39|4365.79|4366.89|4366.29|4366.89|4366.29|4366.39|4365.79|34
1626937560000|2021-07-22 07:06:00|4367.01|4366.41|4367.14|4366.54|4367.14|4366.54|4366.89|4366.29|35
1626937570000|2021-07-22 07:06:10|4366.89|4366.29|4366.39|4365.79|4366.89|4366.29|4366.39|4365.79|229
1626937580000|2021-07-22 07:06:20|4366.51|4365.91|4366.89|4366.29|4366.89|4366.29|4366.39|4365.79|38
1626937600000|2021-07-22 07:06:40|4366.76|4366.16|4366.64|4366.04|4366.76|4366.16|4366.39|4365.79|51
1626937610000|2021-07-22 07:06:50|4366.89|4366.29|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|95
1626937620000|2021-07-22 07:07:00|4366.39|4365.79|4366.14|4365.54|4366.39|4365.79|4366.14|4365.54|58
1626937630000|2021-07-22 07:07:10|4366.26|4365.66|4366.14|4365.54|4366.39|4365.79|4366.14|4365.54|41
1626937640000|2021-07-22 07:07:20|4366.26|4365.66|4365.89|4365.29|4366.39|4365.79|4365.89|4365.29|128
1626937650000|2021-07-22 07:07:30|4366.14|4365.54|4366.64|4366.04|4366.64|4366.04|4366.14|4365.54|59
1626937660000|2021-07-22 07:07:40|4366.51|4365.91|4366.14|4365.54|4366.64|4366.04|4366.14|4365.54|66
1626937670000|2021-07-22 07:07:50|||||||||10
1626937680000|2021-07-22 07:08:00|4366.26|4365.66|4366.14|4365.54|4366.64|4366.04|4366.14|4365.54|45
1626937690000|2021-07-22 07:08:10|4365.89|4365.29|4366.14|4365.54|4366.14|4365.54|4365.89|4365.29|40
1626937700000|2021-07-22 07:08:20|4366.01|4365.41|4365.89|4365.29|4366.14|4365.54|4365.89|4365.29|55
1626937710000|2021-07-22 07:08:30|4366.01|4365.41|4366.14|4365.54|4366.39|4365.79|4365.89|4365.29|45
1626937720000|2021-07-22 07:08:40|4366.39|4365.79|4366.39|4365.79|4366.64|4366.04|4366.14|4365.54|76
1626937730000|2021-07-22 07:08:50|4366.51|4365.91|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|24
1626937740000|2021-07-22 07:09:00|4366.64|4366.04|4366.89|4366.29|4366.89|4366.29|4366.51|4365.91|50
1626937750000|2021-07-22 07:09:10|||||||||55
1626937760000|2021-07-22 07:09:20|4366.76|4366.16|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|51
1626937770000|2021-07-22 07:09:30|4366.76|4366.16|4366.89|4366.29|4367.14|4366.54|4366.64|4366.04|29
1626937780000|2021-07-22 07:09:40|4366.76|4366.16|4366.64|4366.04|4367.14|4366.54|4366.64|4366.04|90
1626937790000|2021-07-22 07:09:50|4366.39|4365.79|4366.89|4366.29|4366.89|4366.29|4366.39|4365.79|31
1626937800000|2021-07-22 07:10:00|4366.76|4366.16|4367.39|4366.79|4367.39|4366.79|4366.76|4366.16|68
1626937810000|2021-07-22 07:10:10|4367.64|4367.04|4367.64|4367.04|4367.89|4367.29|4367.64|4367.04|60
1626937820000|2021-07-22 07:10:20|4367.39|4366.79|4366.89|4366.29|4367.39|4366.79|4366.89|4366.29|59
1626937830000|2021-07-22 07:10:30|4367.14|4366.54|4366.89|4366.29|4367.14|4366.54|4366.89|4366.29|20
1626937840000|2021-07-22 07:10:40|4367.14|4366.54|4367.14|4366.54|4367.14|4366.54|4367.01|4366.41|73
1626937850000|2021-07-22 07:10:50|4367.26|4366.66|4366.89|4366.29|4367.26|4366.66|4366.76|4366.16|104
1626937860000|2021-07-22 07:11:00|4366.76|4366.16|4366.89|4366.29|4367.14|4366.54|4366.64|4366.04|89
1626937870000|2021-07-22 07:11:10|4367.01|4366.41|4367.14|4366.54|4367.14|4366.54|4366.89|4366.29|29
1626937880000|2021-07-22 07:11:20|4367.01|4366.41|4367.64|4367.04|4367.64|4367.04|4366.89|4366.29|78
1626937890000|2021-07-22 07:11:30|4367.76|4367.16|4367.89|4367.29|4368.14|4367.54|4367.76|4367.16|62
1626937900000|2021-07-22 07:11:40|4367.64|4367.04|4367.64|4367.04|4367.89|4367.29|4367.64|4367.04|20
1626937910000|2021-07-22 07:11:50|4367.39|4366.79|4367.51|4366.91|4367.64|4367.04|4367.39|4366.79|62
1626937920000|2021-07-22 07:12:00|4367.39|4366.79|4367.14|4366.54|4367.39|4366.79|4366.89|4366.29|125
1626937930000|2021-07-22 07:12:10|4366.89|4366.29|4367.14|4366.54|4367.14|4366.54|4366.89|4366.29|28
1626937940000|2021-07-22 07:12:20|4367.39|4366.79|4367.39|4366.79|4367.39|4366.79|4367.14|4366.54|79
1626937950000|2021-07-22 07:12:30|4367.26|4366.66|4367.01|4366.41|4367.26|4366.66|4367.01|4366.41|43
1626937960000|2021-07-22 07:12:40|4366.89|4366.29|4367.14|4366.54|4367.14|4366.54|4366.89|4366.29|89
1626937970000|2021-07-22 07:12:50|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|47
1626937980000|2021-07-22 07:13:00|4366.64|4366.04|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|19
1626937990000|2021-07-22 07:13:10|4366.76|4366.16|4366.89|4366.29|4367.14|4366.54|4366.64|4366.04|51
1626938000000|2021-07-22 07:13:20|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|53
1626938010000|2021-07-22 07:13:30|4366.76|4366.16|4366.39|4365.79|4366.76|4366.16|4366.14|4365.54|73
1626938020000|2021-07-22 07:13:40|4366.51|4365.91|4366.64|4366.04|4367.14|4366.54|4366.51|4365.91|57
1626938030000|2021-07-22 07:13:50|4366.89|4366.29|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|31
1626938040000|2021-07-22 07:14:00|4366.76|4366.16|4367.14|4366.54|4367.14|4366.54|4366.76|4366.16|41
1626938050000|2021-07-22 07:14:10|4367.01|4366.41|4366.76|4366.16|4367.14|4366.54|4366.64|4366.04|59
1626938060000|2021-07-22 07:14:20|4366.89|4366.29|4367.14|4366.54|4367.14|4366.54|4366.89|4366.29|9
1626938070000|2021-07-22 07:14:30|4367.26|4366.66|4367.26|4366.66|4367.39|4366.79|4367.14|4366.54|59
1626938080000|2021-07-22 07:14:40|4367.39|4366.79|4367.51|4366.91|4367.64|4367.04|4367.39|4366.79|35
1626938090000|2021-07-22 07:14:50|4367.64|4367.04|4367.39|4366.79|4367.64|4367.04|4367.39|4366.79|55
1626938100000|2021-07-22 07:15:00|4367.64|4367.04|4367.39|4366.79|4367.64|4367.04|4367.39|4366.79|47
1626938110000|2021-07-22 07:15:10|4367.64|4367.04|4367.51|4366.91|4367.64|4367.04|4367.51|4366.91|7
1626938120000|2021-07-22 07:15:20|4367.39|4366.79|4367.89|4367.29|4367.89|4367.29|4367.14|4366.54|74
1626938130000|2021-07-22 07:15:30|4367.76|4367.16|4367.89|4367.29|4367.89|4367.29|4367.64|4367.04|52
1626938140000|2021-07-22 07:15:40|4368.14|4367.54|4367.89|4367.29|4368.14|4367.54|4367.89|4367.29|69
1626938150000|2021-07-22 07:15:50|4368.01|4367.41|4367.89|4367.29|4368.01|4367.41|4367.64|4367.04|36
1626938160000|2021-07-22 07:16:00|4368.01|4367.41|4368.39|4367.79|4368.39|4367.79|4367.89|4367.29|99
1626938170000|2021-07-22 07:16:10|4368.51|4367.91|4368.26|4367.66|4368.64|4368.04|4368.14|4367.54|217
1626938180000|2021-07-22 07:16:20|4368.39|4367.79|4368.64|4368.04|4368.64|4368.04|4368.39|4367.79|101
1626938190000|2021-07-22 07:16:30|4368.39|4367.79|4368.39|4367.79|4368.51|4367.91|4368.14|4367.54|36
1626938200000|2021-07-22 07:16:40|||||||||5
1626938210000|2021-07-22 07:16:50|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|14
1626938220000|2021-07-22 07:17:00|4368.39|4367.79|4368.26|4367.66|4368.39|4367.79|4368.14|4367.54|62
1626938230000|2021-07-22 07:17:10|4368.14|4367.54|4368.14|4367.54|4368.26|4367.66|4368.14|4367.54|40
1626938240000|2021-07-22 07:17:20|4368.01|4367.41|4367.89|4367.29|4368.14|4367.54|4367.89|4367.29|13
1626938250000|2021-07-22 07:17:30|4368.01|4367.41|4368.14|4367.54|4368.14|4367.54|4368.01|4367.41|40
1626938260000|2021-07-22 07:17:40|4368.01|4367.41|4367.89|4367.29|4368.14|4367.54|4367.89|4367.29|19
1626938270000|2021-07-22 07:17:50|4368.14|4367.54|4367.89|4367.29|4368.14|4367.54|4367.89|4367.29|72
1626938280000|2021-07-22 07:18:00|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|4368.01|4367.41|36
1626938290000|2021-07-22 07:18:10|4368.01|4367.41|4368.14|4367.54|4368.14|4367.54|4367.89|4367.29|19
1626938300000|2021-07-22 07:18:20|4368.01|4367.41|4368.01|4367.41|4368.14|4367.54|4367.89|4367.29|35
1626938310000|2021-07-22 07:18:30|4367.89|4367.29|4367.64|4367.04|4367.89|4367.29|4367.64|4367.04|52
1626938320000|2021-07-22 07:18:40|4367.76|4367.16|4367.64|4367.04|4367.76|4367.16|4367.64|4367.04|46
1626938330000|2021-07-22 07:18:50|||||||||5
1626938340000|2021-07-22 07:19:00|4367.39|4366.79|4367.64|4367.04|4367.64|4367.04|4367.39|4366.79|83
1626938350000|2021-07-22 07:19:10|4367.51|4366.91|4367.14|4366.54|4367.64|4367.04|4367.14|4366.54|47
1626938360000|2021-07-22 07:19:20|4367.01|4366.41|4366.89|4366.29|4367.01|4366.41|4366.89|4366.29|56
1626938370000|2021-07-22 07:19:30|4366.64|4366.04|4366.89|4366.29|4366.89|4366.29|4366.64|4366.04|86
1626938380000|2021-07-22 07:19:40|4366.76|4366.16|4366.64|4366.04|4366.76|4366.16|4366.64|4366.04|14
1626938390000|2021-07-22 07:19:50|||||||||9
1626938400000|2021-07-22 07:20:00|4366.76|4366.16|4366.89|4366.29|4366.89|4366.29|4366.76|4366.16|92
1626938410000|2021-07-22 07:20:10|4366.64|4366.04|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|61
1626938420000|2021-07-22 07:20:20|4366.76|4366.16|4366.89|4366.29|4366.89|4366.29|4366.64|4366.04|28
1626938430000|2021-07-22 07:20:30|4366.64|4366.04|4366.89|4366.29|4366.89|4366.29|4366.64|4366.04|58
1626938440000|2021-07-22 07:20:40|4366.76|4366.16|4366.64|4366.04|4366.76|4366.16|4366.64|4366.04|11
1626938450000|2021-07-22 07:20:50|4366.76|4366.16|4366.89|4366.29|4367.14|4366.54|4366.76|4366.16|51
1626938460000|2021-07-22 07:21:00|4367.14|4366.54|4366.89|4366.29|4367.14|4366.54|4366.89|4366.29|62
1626938470000|2021-07-22 07:21:10|4367.01|4366.41|4367.39|4366.79|4367.39|4366.79|4366.89|4366.29|33
1626938480000|2021-07-22 07:21:20|4367.64|4367.04|4367.89|4367.29|4367.89|4367.29|4367.64|4367.04|51
1626938490000|2021-07-22 07:21:30|4367.76|4367.16|4367.89|4367.29|4367.89|4367.29|4367.64|4367.04|36
1626938500000|2021-07-22 07:21:40|4368.01|4367.41|4368.01|4367.41|4368.14|4367.54|4367.89|4367.29|52
1626938510000|2021-07-22 07:21:50|4367.89|4367.29|4368.14|4367.54|4368.14|4367.54|4367.89|4367.29|22
1626938520000|2021-07-22 07:22:00|4368.01|4367.41|4368.39|4367.79|4368.39|4367.79|4368.01|4367.41|49
1626938530000|2021-07-22 07:22:10|4368.14|4367.54|4368.14|4367.54|4368.39|4367.79|4368.14|4367.54|46
1626938540000|2021-07-22 07:22:20|4368.26|4367.66|4368.39|4367.79|4368.39|4367.79|4368.14|4367.54|60
1626938550000|2021-07-22 07:22:30|4368.51|4367.91|4368.39|4367.79|4368.64|4368.04|4368.39|4367.79|108
1626938560000|2021-07-22 07:22:40|4368.51|4367.91|4368.39|4367.79|4368.51|4367.91|4368.39|4367.79|35
1626938570000|2021-07-22 07:22:50|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|4368.01|4367.41|84
1626938580000|2021-07-22 07:23:00|4368.01|4367.41|4368.39|4367.79|4368.39|4367.79|4367.89|4367.29|67
1626938590000|2021-07-22 07:23:10|4368.26|4367.66|4368.39|4367.79|4368.39|4367.79|4368.14|4367.54|52
1626938600000|2021-07-22 07:23:20|4368.51|4367.91|4368.26|4367.66|4368.51|4367.91|4368.14|4367.54|89
1626938610000|2021-07-22 07:23:30|4368.14|4367.54|4368.01|4367.41|4368.39|4367.79|4367.89|4367.29|47
1626938620000|2021-07-22 07:23:40|4368.14|4367.54|4368.14|4367.54|4368.39|4367.79|4367.89|4367.29|95
1626938630000|2021-07-22 07:23:50|4368.01|4367.41|4367.64|4367.04|4368.14|4367.54|4367.64|4367.04|64
1626938640000|2021-07-22 07:24:00|4367.76|4367.16|4367.64|4367.04|4367.89|4367.29|4367.51|4366.91|58
1626938650000|2021-07-22 07:24:10|4367.39|4366.79|4367.64|4367.04|4367.64|4367.04|4367.39|4366.79|38
1626938660000|2021-07-22 07:24:20|4367.89|4367.29|4367.89|4367.29|4368.14|4367.54|4367.89|4367.29|76
1626938670000|2021-07-22 07:24:30|4367.64|4367.04|4367.89|4367.29|4367.89|4367.29|4367.64|4367.04|23
1626938680000|2021-07-22 07:24:40|4367.76|4367.16|4367.64|4367.04|4367.89|4367.29|4367.64|4367.04|39
1626938690000|2021-07-22 07:24:50|4367.76|4367.16|4368.14|4367.54|4368.14|4367.54|4367.76|4367.16|36
1626938700000|2021-07-22 07:25:00|4368.01|4367.41|4368.14|4367.54|4368.26|4367.66|4367.89|4367.29|54
1626938710000|2021-07-22 07:25:10|4368.01|4367.41|4368.14|4367.54|4368.14|4367.54|4368.01|4367.41|42
1626938720000|2021-07-22 07:25:20|4368.39|4367.79|4368.14|4367.54|4368.39|4367.79|4368.14|4367.54|21
1626938730000|2021-07-22 07:25:30|4368.39|4367.79|4368.26|4367.66|4368.39|4367.79|4368.14|4367.54|30
1626938740000|2021-07-22 07:25:40|4368.14|4367.54|4368.14|4367.54|4368.39|4367.79|4368.14|4367.54|18
1626938750000|2021-07-22 07:25:50|4368.26|4367.66|4368.39|4367.79|4368.39|4367.79|4368.26|4367.66|50
1626938760000|2021-07-22 07:26:00|4368.51|4367.91|4368.39|4367.79|4368.64|4368.04|4368.39|4367.79|73
1626938770000|2021-07-22 07:26:10|4368.51|4367.91|4368.39|4367.79|4368.51|4367.91|4368.39|4367.79|3
1626938780000|2021-07-22 07:26:20|4368.26|4367.66|4367.89|4367.29|4368.26|4367.66|4367.89|4367.29|66
1626938790000|2021-07-22 07:26:30|||||||||11
1626938800000|2021-07-22 07:26:40|4367.64|4367.04|4367.64|4367.04|4367.64|4367.04|4367.64|4367.04|64
1626938810000|2021-07-22 07:26:50|4367.89|4367.29|4367.64|4367.04|4367.89|4367.29|4367.64|4367.04|65
1626938820000|2021-07-22 07:27:00|||||||||52
1626938830000|2021-07-22 07:27:10|4367.51|4366.91|4367.14|4366.54|4367.64|4367.04|4367.14|4366.54|68
1626938840000|2021-07-22 07:27:20|4367.39|4366.79|4367.39|4366.79|4367.39|4366.79|4367.39|4366.79|25
1626938850000|2021-07-22 07:27:30|4367.14|4366.54|4366.89|4366.29|4367.14|4366.54|4366.89|4366.29|130
1626938860000|2021-07-22 07:27:40|4366.76|4366.16|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|100
1626938870000|2021-07-22 07:27:50|4366.51|4365.91|4366.39|4365.79|4366.51|4365.91|4366.39|4365.79|31
1626938880000|2021-07-22 07:28:00|4366.14|4365.54|4365.39|4364.79|4366.39|4365.79|4365.39|4364.79|237
1626938890000|2021-07-22 07:28:10|4365.26|4364.66|4364.64|4364.04|4365.39|4364.79|4364.51|4363.91|350
1626938900000|2021-07-22 07:28:20|4364.89|4364.29|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|96
1626938910000|2021-07-22 07:28:30|4364.51|4363.91|4364.39|4363.79|4364.64|4364.04|4364.39|4363.79|92
1626938920000|2021-07-22 07:28:40|4364.26|4363.66|4364.14|4363.54|4364.39|4363.79|4364.14|4363.54|70
1626938930000|2021-07-22 07:28:50|4364.01|4363.41|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|131
1626938940000|2021-07-22 07:29:00|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|56
1626938950000|2021-07-22 07:29:10|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|86
1626938960000|2021-07-22 07:29:20|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|121
1626938970000|2021-07-22 07:29:30|4364.89|4364.29|4364.26|4363.66|4364.89|4364.29|4364.14|4363.54|153
1626938980000|2021-07-22 07:29:40|4364.14|4363.54|4364.14|4363.54|4364.39|4363.79|4364.14|4363.54|63
1626938990000|2021-07-22 07:29:50|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.26|4363.66|29
1626939000000|2021-07-22 07:30:00|4364.26|4363.66|4364.64|4364.04|4364.64|4364.04|4364.14|4363.54|82
1626939010000|2021-07-22 07:30:10|4364.51|4363.91|4364.89|4364.29|4364.89|4364.29|4364.39|4363.79|98
1626939020000|2021-07-22 07:30:20|4364.76|4364.16|4365.14|4364.54|4365.14|4364.54|4364.64|4364.04|62
1626939030000|2021-07-22 07:30:30|4365.01|4364.41|4365.39|4364.79|4365.64|4365.04|4365.01|4364.41|150
1626939040000|2021-07-22 07:30:40|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.39|4364.79|72
1626939050000|2021-07-22 07:30:50|4365.76|4365.16|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|28
1626939060000|2021-07-22 07:31:00|4365.39|4364.79|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|52
1626939070000|2021-07-22 07:31:10|4365.51|4364.91|4364.89|4364.29|4365.64|4365.04|4364.64|4364.04|88
1626939080000|2021-07-22 07:31:20|4364.64|4364.04|4364.51|4363.91|4364.64|4364.04|4364.51|4363.91|33
1626939090000|2021-07-22 07:31:30|4364.64|4364.04|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|75
1626939100000|2021-07-22 07:31:40|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|118
1626939110000|2021-07-22 07:31:50|4364.64|4364.04|4364.89|4364.29|4365.14|4364.54|4364.64|4364.04|106
1626939120000|2021-07-22 07:32:00|4364.64|4364.04|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|49
1626939130000|2021-07-22 07:32:10|4364.89|4364.29|4364.39|4363.79|4364.89|4364.29|4364.39|4363.79|68
1626939140000|2021-07-22 07:32:20|4364.14|4363.54|4364.14|4363.54|4364.39|4363.79|4364.14|4363.54|64
1626939160000|2021-07-22 07:32:40|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|37
1626939170000|2021-07-22 07:32:50|4364.26|4363.66|4364.14|4363.54|4364.39|4363.79|4364.14|4363.54|51
1626939180000|2021-07-22 07:33:00|4363.89|4363.29|4363.64|4363.04|4363.89|4363.29|4363.39|4362.79|237
1626939190000|2021-07-22 07:33:10|4363.51|4362.91|4363.39|4362.79|4363.51|4362.91|4363.14|4362.54|105
1626939200000|2021-07-22 07:33:20|4363.26|4362.66|4363.39|4362.79|4363.39|4362.79|4363.14|4362.54|12
1626939210000|2021-07-22 07:33:30|4363.26|4362.66|4363.64|4363.04|4363.64|4363.04|4363.26|4362.66|79
1626939220000|2021-07-22 07:33:40|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|50
1626939230000|2021-07-22 07:33:50|4363.89|4363.29|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|49
1626939240000|2021-07-22 07:34:00|4363.76|4363.16|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|36
1626939250000|2021-07-22 07:34:10|4363.89|4363.29|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|80
1626939260000|2021-07-22 07:34:20|4363.76|4363.16|4363.64|4363.04|4363.89|4363.29|4363.39|4362.79|58
1626939270000|2021-07-22 07:34:30|4363.39|4362.79|4363.14|4362.54|4363.51|4362.91|4363.14|4362.54|36
1626939280000|2021-07-22 07:34:40|4363.01|4362.41|4362.89|4362.29|4363.01|4362.41|4362.64|4362.04|167
1626939290000|2021-07-22 07:34:50|4362.64|4362.04|4362.39|4361.79|4362.64|4362.04|4362.39|4361.79|40
1626939300000|2021-07-22 07:35:00|4362.64|4362.04|4362.39|4361.79|4362.64|4362.04|4362.26|4361.66|97
1626939310000|2021-07-22 07:35:10|4362.64|4362.04|4363.14|4362.54|4363.14|4362.54|4362.64|4362.04|73
1626939320000|2021-07-22 07:35:20|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|22
1626939330000|2021-07-22 07:35:30|4363.64|4363.04|4363.89|4363.29|4363.89|4363.29|4363.39|4362.79|66
1626939340000|2021-07-22 07:35:40|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|34
1626939350000|2021-07-22 07:35:50|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|39
1626939360000|2021-07-22 07:36:00|4363.76|4363.16|4364.14|4363.54|4364.14|4363.54|4363.76|4363.16|44
1626939370000|2021-07-22 07:36:10|||||||||14
1626939380000|2021-07-22 07:36:20|4364.26|4363.66|4364.14|4363.54|4364.26|4363.66|4364.14|4363.54|26
1626939390000|2021-07-22 07:36:30|4364.26|4363.66|4364.14|4363.54|4364.39|4363.79|4364.14|4363.54|17
1626939410000|2021-07-22 07:36:50|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|22
1626939420000|2021-07-22 07:37:00|4364.14|4363.54|4364.64|4364.04|4364.64|4364.04|4364.14|4363.54|33
1626939430000|2021-07-22 07:37:10|4364.51|4363.91|4364.39|4363.79|4364.51|4363.91|4364.39|4363.79|18
1626939440000|2021-07-22 07:37:20|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|33
1626939450000|2021-07-22 07:37:30|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|7
1626939460000|2021-07-22 07:37:40|4363.64|4363.04|4364.14|4363.54|4364.39|4363.79|4363.64|4363.04|50
1626939470000|2021-07-22 07:37:50|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|24
1626939480000|2021-07-22 07:38:00|4364.01|4363.41|4363.89|4363.29|4364.14|4363.54|4363.64|4363.04|39
1626939490000|2021-07-22 07:38:10|4363.76|4363.16|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|61
1626939500000|2021-07-22 07:38:20|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|16
1626939510000|2021-07-22 07:38:30|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|27
1626939520000|2021-07-22 07:38:40|4364.01|4363.41|4364.39|4363.79|4364.39|4363.79|4363.89|4363.29|38
1626939530000|2021-07-22 07:38:50|4364.26|4363.66|4364.14|4363.54|4364.26|4363.66|4364.14|4363.54|23
1626939540000|2021-07-22 07:39:00|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|16
1626939550000|2021-07-22 07:39:10|||||||||18
1626939560000|2021-07-22 07:39:20|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|9
1626939570000|2021-07-22 07:39:30|4363.89|4363.29|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|17
1626939580000|2021-07-22 07:39:40|4364.01|4363.41|4363.89|4363.29|4364.14|4363.54|4363.64|4363.04|60
1626939590000|2021-07-22 07:39:50|4364.01|4363.41|4363.64|4363.04|4364.01|4363.41|4363.64|4363.04|19
1626939600000|2021-07-22 07:40:00|4363.51|4362.91|4363.89|4363.29|4363.89|4363.29|4363.39|4362.79|56
1626939610000|2021-07-22 07:40:10|4364.14|4363.54|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|39
1626939620000|2021-07-22 07:40:20|||||||||9
1626939630000|2021-07-22 07:40:30|4364.51|4363.91|4364.39|4363.79|4364.64|4364.04|4364.39|4363.79|95
1626939640000|2021-07-22 07:40:40|4364.51|4363.91|4364.64|4364.04|4364.89|4364.29|4364.51|4363.91|60
1626939650000|2021-07-22 07:40:50|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|21
1626939660000|2021-07-22 07:41:00|4364.76|4364.16|4364.64|4364.04|4364.89|4364.29|4364.39|4363.79|58
1626939670000|2021-07-22 07:41:10|4364.39|4363.79|4364.39|4363.79|4364.64|4364.04|4364.39|4363.79|24
1626939680000|2021-07-22 07:41:20|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.51|4363.91|23
1626939690000|2021-07-22 07:41:30|4364.39|4363.79|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|42
1626939700000|2021-07-22 07:41:40|4364.51|4363.91|4364.39|4363.79|4364.51|4363.91|4364.39|4363.79|10
1626939710000|2021-07-22 07:41:50|4364.51|4363.91|4364.39|4363.79|4364.64|4364.04|4364.39|4363.79|23
1626939720000|2021-07-22 07:42:00|4364.51|4363.91|4364.14|4363.54|4364.64|4364.04|4364.14|4363.54|69
1626939730000|2021-07-22 07:42:10|4364.01|4363.41|4363.64|4363.04|4364.01|4363.41|4363.64|4363.04|71
1626939740000|2021-07-22 07:42:20|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.51|4362.91|26
1626939750000|2021-07-22 07:42:30|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|35
1626939760000|2021-07-22 07:42:40|4363.76|4363.16|4364.14|4363.54|4364.14|4363.54|4363.64|4363.04|39
1626939770000|2021-07-22 07:42:50|4364.01|4363.41|4363.89|4363.29|4364.01|4363.41|4363.89|4363.29|11
1626939780000|2021-07-22 07:43:00|4364.01|4363.41|4363.64|4363.04|4364.01|4363.41|4363.64|4363.04|72
1626939790000|2021-07-22 07:43:10|4363.89|4363.29|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|72
1626939800000|2021-07-22 07:43:20|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|60
1626939810000|2021-07-22 07:43:30|4363.76|4363.16|4363.64|4363.04|4363.76|4363.16|4363.64|4363.04|23
1626939820000|2021-07-22 07:43:40|4363.76|4363.16|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|86
1626939830000|2021-07-22 07:43:50|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|56
1626939840000|2021-07-22 07:44:00|||||||||7
1626939850000|2021-07-22 07:44:10|||||||||1
1626939860000|2021-07-22 07:44:20|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|61
1626939870000|2021-07-22 07:44:30|4363.26|4362.66|4363.39|4362.79|4363.39|4362.79|4363.14|4362.54|54
1626939880000|2021-07-22 07:44:40|||||||||10
1626939890000|2021-07-22 07:44:50|||||||||1
1626939900000|2021-07-22 07:45:00|4363.51|4362.91|4363.64|4363.04|4363.89|4363.29|4363.51|4362.91|49
1626939910000|2021-07-22 07:45:10|4363.39|4362.79|4363.26|4362.66|4363.64|4363.04|4363.14|4362.54|79
1626939920000|2021-07-22 07:45:20|4363.14|4362.54|4363.51|4362.91|4363.64|4363.04|4363.14|4362.54|28
1626939930000|2021-07-22 07:45:30|4363.39|4362.79|4363.26|4362.66|4363.39|4362.79|4363.14|4362.54|43
1626939940000|2021-07-22 07:45:40|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|13
1626939950000|2021-07-22 07:45:50|4363.64|4363.04|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|57
1626939960000|2021-07-22 07:46:00|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|8
1626939970000|2021-07-22 07:46:10|||||||||9
1626939980000|2021-07-22 07:46:20|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|51
1626939990000|2021-07-22 07:46:30|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|27
1626940000000|2021-07-22 07:46:40|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|35
1626940010000|2021-07-22 07:46:50|4363.39|4362.79|4363.64|4363.04|4363.76|4363.16|4363.39|4362.79|69
1626940020000|2021-07-22 07:47:00|4363.39|4362.79|4363.39|4362.79|4363.64|4363.04|4363.26|4362.66|71
1626940030000|2021-07-22 07:47:10|4363.26|4362.66|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|40
1626940040000|2021-07-22 07:47:20|4363.26|4362.66|4363.39|4362.79|4363.39|4362.79|4363.26|4362.66|10
1626940050000|2021-07-22 07:47:30|4363.26|4362.66|4363.39|4362.79|4363.39|4362.79|4363.14|4362.54|19
1626940060000|2021-07-22 07:47:40|4363.64|4363.04|4363.39|4362.79|4363.64|4363.04|4363.39|4362.79|22
1626940070000|2021-07-22 07:47:50|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|36
1626940080000|2021-07-22 07:48:00|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|32
1626940090000|2021-07-22 07:48:10|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|8
1626940100000|2021-07-22 07:48:20|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.76|4363.16|4
1626940110000|2021-07-22 07:48:30|4364.01|4363.41|4363.89|4363.29|4364.01|4363.41|4363.89|4363.29|13
1626940120000|2021-07-22 07:48:40|4364.14|4363.54|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|35
1626940130000|2021-07-22 07:48:50|4363.76|4363.16|4363.76|4363.16|4363.76|4363.16|4363.76|4363.16|7
1626940140000|2021-07-22 07:49:00|4363.89|4363.29|4363.39|4362.79|4363.89|4363.29|4363.39|4362.79|108
1626940150000|2021-07-22 07:49:10|4363.51|4362.91|4363.39|4362.79|4363.64|4363.04|4363.39|4362.79|16
1626940170000|2021-07-22 07:49:30|4363.51|4362.91|4363.39|4362.79|4363.64|4363.04|4363.39|4362.79|43
1626940180000|2021-07-22 07:49:40|||||||||6
1626940190000|2021-07-22 07:49:50|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.51|4362.91|34
1626940200000|2021-07-22 07:50:00|4363.51|4362.91|4363.39|4362.79|4363.51|4362.91|4363.14|4362.54|91
1626940210000|2021-07-22 07:50:10|4363.64|4363.04|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|42
1626940220000|2021-07-22 07:50:20|||||||||13
1626940230000|2021-07-22 07:50:30|||||||||2
1626940240000|2021-07-22 07:50:40|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|42
1626940250000|2021-07-22 07:50:50|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|13
1626940260000|2021-07-22 07:51:00|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|19
1626940280000|2021-07-22 07:51:20|||||||||1
1626940290000|2021-07-22 07:51:30|4363.76|4363.16|4363.64|4363.04|4363.76|4363.16|4363.64|4363.04|62
1626940300000|2021-07-22 07:51:40|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|21
1626940310000|2021-07-22 07:51:50|4363.64|4363.04|4363.39|4362.79|4363.64|4363.04|4363.39|4362.79|92
1626940320000|2021-07-22 07:52:00|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|51
1626940330000|2021-07-22 07:52:10|4363.51|4362.91|4363.39|4362.79|4363.51|4362.91|4363.14|4362.54|59
1626940340000|2021-07-22 07:52:20|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.51|4362.91|16
1626940350000|2021-07-22 07:52:30|4363.51|4362.91|4363.14|4362.54|4363.51|4362.91|4363.14|4362.54|31
1626940360000|2021-07-22 07:52:40|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|24
1626940370000|2021-07-22 07:52:50|4363.26|4362.66|4363.39|4362.79|4363.39|4362.79|4363.14|4362.54|15
1626940380000|2021-07-22 07:53:00|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.51|4362.91|56
1626940390000|2021-07-22 07:53:10|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.26|4362.66|41
1626940400000|2021-07-22 07:53:20|4363.26|4362.66|4363.64|4363.04|4363.64|4363.04|4363.14|4362.54|30
1626940410000|2021-07-22 07:53:30|4363.51|4362.91|4363.39|4362.79|4363.64|4363.04|4363.26|4362.66|23
1626940420000|2021-07-22 07:53:40|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|23
1626940430000|2021-07-22 07:53:50|4363.76|4363.16|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|30
1626940440000|2021-07-22 07:54:00|4363.39|4362.79|4363.39|4362.79|4363.64|4363.04|4363.39|4362.79|31
1626940450000|2021-07-22 07:54:10|4363.64|4363.04|4364.14|4363.54|4364.14|4363.54|4363.51|4362.91|107
1626940460000|2021-07-22 07:54:20|4364.39|4363.79|4364.26|4363.66|4364.39|4363.79|4364.14|4363.54|96
1626940470000|2021-07-22 07:54:30|4364.14|4363.54|4364.89|4364.29|4364.89|4364.29|4364.14|4363.54|168
1626940480000|2021-07-22 07:54:40|4364.64|4364.04|4364.14|4363.54|4364.64|4364.04|4364.14|4363.54|177
1626940490000|2021-07-22 07:54:50|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|75
1626940500000|2021-07-22 07:55:00|4364.14|4363.54|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|31
1626940510000|2021-07-22 07:55:10|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|125
1626940520000|2021-07-22 07:55:20|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.76|4364.16|35
1626940530000|2021-07-22 07:55:30|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|52
1626940540000|2021-07-22 07:55:40|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|77
1626940550000|2021-07-22 07:55:50|4364.89|4364.29|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|7
1626940560000|2021-07-22 07:56:00|4365.26|4364.66|4364.89|4364.29|4365.26|4364.66|4364.89|4364.29|54
1626940570000|2021-07-22 07:56:10|4364.64|4364.04|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|73
1626940580000|2021-07-22 07:56:20|||||||||1
1626940590000|2021-07-22 07:56:30|4365.14|4364.54|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|26
1626940600000|2021-07-22 07:56:40|4364.76|4364.16|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|33
1626940610000|2021-07-22 07:56:50|4364.89|4364.29|4364.64|4364.04|4364.89|4364.29|4364.39|4363.79|160
1626940620000|2021-07-22 07:57:00|4364.76|4364.16|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|48
1626940630000|2021-07-22 07:57:10|4364.76|4364.16|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|30
1626940640000|2021-07-22 07:57:20|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|10
1626940650000|2021-07-22 07:57:30|||||||||46
1626940660000|2021-07-22 07:57:40|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|21
1626940670000|2021-07-22 07:57:50|4364.76|4364.16|4364.64|4364.04|4364.76|4364.16|4364.39|4363.79|58
1626940680000|2021-07-22 07:58:00|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|61
1626940690000|2021-07-22 07:58:10|4365.01|4364.41|4365.39|4364.79|4365.39|4364.79|4364.89|4364.29|88
1626940700000|2021-07-22 07:58:20|4365.26|4364.66|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|28
1626940710000|2021-07-22 07:58:30|4365.26|4364.66|4365.39|4364.79|4365.39|4364.79|4365.26|4364.66|13
1626940720000|2021-07-22 07:58:40|4365.26|4364.66|4365.14|4364.54|4365.26|4364.66|4365.14|4364.54|41
1626940730000|2021-07-22 07:58:50|4365.39|4364.79|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|65
1626940740000|2021-07-22 07:59:00|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|36
1626940750000|2021-07-22 07:59:10|4365.14|4364.54|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|89
1626940760000|2021-07-22 07:59:20|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|11
1626940770000|2021-07-22 07:59:30|||||||||7
1626940780000|2021-07-22 07:59:40|4364.89|4364.29|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|54
1626940790000|2021-07-22 07:59:50|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|1
1626940800000|2021-07-22 08:00:00|4364.89|4364.29|4364.39|4363.79|4364.89|4364.29|4364.39|4363.79|77
1626940810000|2021-07-22 08:00:10|4364.26|4363.66|4364.14|4363.54|4364.39|4363.79|4364.14|4363.54|61
1626940820000|2021-07-22 08:00:20|4363.89|4363.29|4363.64|4363.04|4364.14|4363.54|4363.64|4363.04|45
1626940830000|2021-07-22 08:00:30|||||||||17
1626940840000|2021-07-22 08:00:40|4363.89|4363.29|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|85
1626940850000|2021-07-22 08:00:50|4364.01|4363.41|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|39
1626940860000|2021-07-22 08:01:00|4363.64|4363.04|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|54
1626940870000|2021-07-22 08:01:10|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|62
1626940880000|2021-07-22 08:01:20|4363.64|4363.04|4363.76|4363.16|4363.89|4363.29|4363.64|4363.04|28
1626940890000|2021-07-22 08:01:30|4363.89|4363.29|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|24
1626940900000|2021-07-22 08:01:40|4363.76|4363.16|4363.64|4363.04|4363.89|4363.29|4363.39|4362.79|69
1626940910000|2021-07-22 08:01:50|4363.51|4362.91|4363.89|4363.29|4363.89|4363.29|4363.39|4362.79|84
1626940920000|2021-07-22 08:02:00|4363.64|4363.04|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|61
1626940930000|2021-07-22 08:02:10|4363.89|4363.29|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|40
1626940940000|2021-07-22 08:02:20|4363.76|4363.16|4364.14|4363.54|4364.14|4363.54|4363.76|4363.16|111
1626940950000|2021-07-22 08:02:30|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|16
1626940960000|2021-07-22 08:02:40|||||||||1
1626940970000|2021-07-22 08:02:50|4363.89|4363.29|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|37
1626940980000|2021-07-22 08:03:00|4363.64|4363.04|4363.39|4362.79|4363.89|4363.29|4363.39|4362.79|130
1626940990000|2021-07-22 08:03:10|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|42
1626941000000|2021-07-22 08:03:20|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|76
1626941010000|2021-07-22 08:03:30|4363.89|4363.29|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|49
1626941020000|2021-07-22 08:03:40|4364.01|4363.41|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|27
1626941030000|2021-07-22 08:03:50|4363.64|4363.04|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|26
1626941040000|2021-07-22 08:04:00|4363.76|4363.16|4363.64|4363.04|4363.76|4363.16|4363.64|4363.04|28
1626941050000|2021-07-22 08:04:10|4363.89|4363.29|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|28
1626941060000|2021-07-22 08:04:20|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|5
1626941070000|2021-07-22 08:04:30|||||||||1
1626941080000|2021-07-22 08:04:40|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4364.01|4363.41|23
1626941090000|2021-07-22 08:04:50|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|32
1626941100000|2021-07-22 08:05:00|4364.14|4363.54|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|24
1626941110000|2021-07-22 08:05:10|4364.14|4363.54|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|106
1626941120000|2021-07-22 08:05:20|4364.01|4363.41|4364.39|4363.79|4364.39|4363.79|4364.01|4363.41|25
1626941130000|2021-07-22 08:05:30|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|11
1626941140000|2021-07-22 08:05:40|4364.14|4363.54|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|21
1626941150000|2021-07-22 08:05:50|4364.26|4363.66|4364.89|4364.29|4364.89|4364.29|4364.26|4363.66|69
1626941160000|2021-07-22 08:06:00|4364.76|4364.16|4365.14|4364.54|4365.14|4364.54|4364.76|4364.16|54
1626941170000|2021-07-22 08:06:10|4365.39|4364.79|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|38
1626941180000|2021-07-22 08:06:20|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|71
1626941190000|2021-07-22 08:06:30|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|11
1626941200000|2021-07-22 08:06:40|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|21
1626941210000|2021-07-22 08:06:50|4365.26|4364.66|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|29
1626941220000|2021-07-22 08:07:00|4365.39|4364.79|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|214
1626941230000|2021-07-22 08:07:10|4365.26|4364.66|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|42
1626941240000|2021-07-22 08:07:20|4365.26|4364.66|4364.89|4364.29|4365.26|4364.66|4364.89|4364.29|62
1626941250000|2021-07-22 08:07:30|4365.14|4364.54|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|19
1626941260000|2021-07-22 08:07:40|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|106
1626941270000|2021-07-22 08:07:50|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|8
1626941280000|2021-07-22 08:08:00|4364.51|4363.91|4364.39|4363.79|4364.64|4364.04|4364.39|4363.79|41
1626941290000|2021-07-22 08:08:10|4364.64|4364.04|4365.14|4364.54|4365.39|4364.79|4364.39|4363.79|155
1626941300000|2021-07-22 08:08:20|4364.89|4364.29|4365.39|4364.79|4365.39|4364.79|4364.89|4364.29|91
1626941310000|2021-07-22 08:08:30|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.51|4364.91|7
1626941320000|2021-07-22 08:08:40|||||||||20
1626941330000|2021-07-22 08:08:50|4365.39|4364.79|4365.64|4365.04|4365.64|4365.04|4365.39|4364.79|24
1626941340000|2021-07-22 08:09:00|4365.89|4365.29|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|69
1626941350000|2021-07-22 08:09:10|||||||||4
1626941360000|2021-07-22 08:09:20|4365.51|4364.91|4365.64|4365.04|4365.64|4365.04|4365.39|4364.79|13
1626941370000|2021-07-22 08:09:30|||||||||32
1626941380000|2021-07-22 08:09:40|4365.89|4365.29|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|30
1626941390000|2021-07-22 08:09:50|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|4365.64|4365.04|18
1626941400000|2021-07-22 08:10:00|4365.76|4365.16|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|32
1626941420000|2021-07-22 08:10:20|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|4365.64|4365.04|31
1626941430000|2021-07-22 08:10:30|4365.64|4365.04|4365.89|4365.29|4365.89|4365.29|4365.64|4365.04|30
1626941440000|2021-07-22 08:10:40|4365.76|4365.16|4365.89|4365.29|4365.89|4365.29|4365.64|4365.04|14
1626941450000|2021-07-22 08:10:50|4366.01|4365.41|4365.64|4365.04|4366.01|4365.41|4365.64|4365.04|86
1626941460000|2021-07-22 08:11:00|4365.89|4365.29|4365.89|4365.29|4366.14|4365.54|4365.89|4365.29|36
1626941470000|2021-07-22 08:11:10|||||||||10
1626941480000|2021-07-22 08:11:20|4365.76|4365.16|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|20
1626941490000|2021-07-22 08:11:30|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|24
1626941510000|2021-07-22 08:11:50|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|14
1626941520000|2021-07-22 08:12:00|4365.51|4364.91|4365.14|4364.54|4365.64|4365.04|4365.14|4364.54|131
1626941530000|2021-07-22 08:12:10|4365.39|4364.79|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|34
1626941540000|2021-07-22 08:12:20|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|102
1626941550000|2021-07-22 08:12:30|4364.64|4364.04|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|79
1626941560000|2021-07-22 08:12:40|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|49
1626941570000|2021-07-22 08:12:50|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|7
1626941580000|2021-07-22 08:13:00|||||||||39
1626941590000|2021-07-22 08:13:10|4364.51|4363.91|4364.39|4363.79|4364.51|4363.91|4364.39|4363.79|45
1626941600000|2021-07-22 08:13:20|4364.64|4364.04|4364.39|4363.79|4364.64|4364.04|4364.39|4363.79|87
1626941610000|2021-07-22 08:13:30|4364.51|4363.91|4364.89|4364.29|4364.89|4364.29|4364.51|4363.91|47
1626941620000|2021-07-22 08:13:40|4364.76|4364.16|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|38
1626941630000|2021-07-22 08:13:50|4364.76|4364.16|4364.64|4364.04|4364.76|4364.16|4364.64|4364.04|11
1626941640000|2021-07-22 08:14:00|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|39
1626941660000|2021-07-22 08:14:20|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|25
1626941670000|2021-07-22 08:14:30|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|85
1626941680000|2021-07-22 08:14:40|4364.51|4363.91|4364.89|4364.29|4364.89|4364.29|4364.51|4363.91|72
1626941690000|2021-07-22 08:14:50|||||||||3
1626941700000|2021-07-22 08:15:00|4364.76|4364.16|4364.39|4363.79|4364.76|4364.16|4364.39|4363.79|79
1626941710000|2021-07-22 08:15:10|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.26|4363.66|36
1626941720000|2021-07-22 08:15:20|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.51|4363.91|52
1626941730000|2021-07-22 08:15:30|4364.51|4363.91|4364.14|4363.54|4364.64|4364.04|4364.14|4363.54|18
1626941750000|2021-07-22 08:15:50|4364.39|4363.79|4363.89|4363.29|4364.39|4363.79|4363.89|4363.29|40
1626941760000|2021-07-22 08:16:00|4363.64|4363.04|4364.14|4363.54|4364.14|4363.54|4363.64|4363.04|52
1626941770000|2021-07-22 08:16:10|4364.39|4363.79|4364.14|4363.54|4364.39|4363.79|4364.14|4363.54|28
1626941780000|2021-07-22 08:16:20|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|38
1626941790000|2021-07-22 08:16:30|4364.01|4363.41|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|13
1626941800000|2021-07-22 08:16:40|4364.39|4363.79|4364.39|4363.79|4364.51|4363.91|4364.39|4363.79|29
1626941810000|2021-07-22 08:16:50|4364.64|4364.04|4364.39|4363.79|4364.64|4364.04|4364.39|4363.79|14
1626941820000|2021-07-22 08:17:00|||||||||3
1626941830000|2021-07-22 08:17:10|4364.51|4363.91|4364.89|4364.29|4364.89|4364.29|4364.51|4363.91|28
1626941840000|2021-07-22 08:17:20|4364.76|4364.16|4364.64|4364.04|4364.76|4364.16|4364.64|4364.04|23
1626941850000|2021-07-22 08:17:30|4364.76|4364.16|4364.64|4364.04|4364.76|4364.16|4364.64|4364.04|18
1626941860000|2021-07-22 08:17:40|4364.76|4364.16|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|24
1626941870000|2021-07-22 08:17:50|||||||||4
1626941880000|2021-07-22 08:18:00|4364.76|4364.16|4364.76|4364.16|4364.76|4364.16|4364.76|4364.16|37
1626941890000|2021-07-22 08:18:10|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|12
1626941900000|2021-07-22 08:18:20|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|18
1626941910000|2021-07-22 08:18:30|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|17
1626941920000|2021-07-22 08:18:40|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|38
1626941930000|2021-07-22 08:18:50|||||||||10
1626941940000|2021-07-22 08:19:00|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.51|4363.91|37
1626941950000|2021-07-22 08:19:10|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.51|4363.91|11
1626941960000|2021-07-22 08:19:20|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|9
1626941970000|2021-07-22 08:19:30|||||||||22
1626941980000|2021-07-22 08:19:40|4364.51|4363.91|4364.76|4364.16|4364.89|4364.29|4364.39|4363.79|41
1626941990000|2021-07-22 08:19:50|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4
1626942000000|2021-07-22 08:20:00|4364.76|4364.16|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|59
1626942010000|2021-07-22 08:20:10|4364.39|4363.79|4364.14|4363.54|4364.39|4363.79|4364.14|4363.54|42
1626942020000|2021-07-22 08:20:20|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|26
1626942030000|2021-07-22 08:20:30|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|10
1626942040000|2021-07-22 08:20:40|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|30
1626942050000|2021-07-22 08:20:50|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|30
1626942060000|2021-07-22 08:21:00|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|45
1626942070000|2021-07-22 08:21:10|4364.01|4363.41|4364.39|4363.79|4364.39|4363.79|4364.01|4363.41|30
1626942080000|2021-07-22 08:21:20|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|100
1626942090000|2021-07-22 08:21:30|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.51|4363.91|114
1626942100000|2021-07-22 08:21:40|4364.51|4363.91|4364.39|4363.79|4364.64|4364.04|4364.39|4363.79|24
1626942110000|2021-07-22 08:21:50|||||||||24
1626942120000|2021-07-22 08:22:00|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.51|4363.91|46
1626942130000|2021-07-22 08:22:10|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|74
1626942140000|2021-07-22 08:22:20|4364.64|4364.04|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|11
1626942160000|2021-07-22 08:22:40|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|5
1626942170000|2021-07-22 08:22:50|4364.39|4363.79|4364.51|4363.91|4364.64|4364.04|4364.39|4363.79|88
1626942180000|2021-07-22 08:23:00|4364.39|4363.79|4364.76|4364.16|4364.89|4364.29|4364.39|4363.79|31
1626942190000|2021-07-22 08:23:10|4364.64|4364.04|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|17
1626942200000|2021-07-22 08:23:20|4364.76|4364.16|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|18
1626942210000|2021-07-22 08:23:30|||||||||14
1626942220000|2021-07-22 08:23:40|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|17
1626942230000|2021-07-22 08:23:50|4364.64|4364.04|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|5
1626942240000|2021-07-22 08:24:00|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|20
1626942250000|2021-07-22 08:24:10|4365.14|4364.54|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|34
1626942260000|2021-07-22 08:24:20|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|44
1626942270000|2021-07-22 08:24:30|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|35
1626942280000|2021-07-22 08:24:40|||||||||1
1626942300000|2021-07-22 08:25:00|||||||||1
1626942310000|2021-07-22 08:25:10|||||||||1
1626942320000|2021-07-22 08:25:20|4365.01|4364.41|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|26
1626942330000|2021-07-22 08:25:30|4365.01|4364.41|4365.01|4364.41|4365.14|4364.54|4364.89|4364.29|20
1626942340000|2021-07-22 08:25:40|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|10
1626942350000|2021-07-22 08:25:50|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|22
1626942360000|2021-07-22 08:26:00|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|22
1626942370000|2021-07-22 08:26:10|||||||||1
1626942390000|2021-07-22 08:26:30|4365.51|4364.91|4365.76|4365.16|4365.89|4365.29|4365.51|4364.91|56
1626942400000|2021-07-22 08:26:40|4365.64|4365.04|4365.51|4364.91|4365.64|4365.04|4365.39|4364.79|88
1626942410000|2021-07-22 08:26:50|4365.39|4364.79|4365.64|4365.04|4365.64|4365.04|4365.39|4364.79|15
1626942420000|2021-07-22 08:27:00|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|12
1626942430000|2021-07-22 08:27:10|4365.76|4365.16|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|93
1626942440000|2021-07-22 08:27:20|4365.89|4365.29|4366.14|4365.54|4366.14|4365.54|4365.64|4365.04|46
1626942450000|2021-07-22 08:27:30|4366.01|4365.41|4365.89|4365.29|4366.14|4365.54|4365.89|4365.29|26
1626942460000|2021-07-22 08:27:40|4366.01|4365.41|4365.89|4365.29|4366.01|4365.41|4365.89|4365.29|24
1626942470000|2021-07-22 08:27:50|4366.01|4365.41|4365.89|4365.29|4366.14|4365.54|4365.89|4365.29|25
1626942480000|2021-07-22 08:28:00|4365.76|4365.16|4365.64|4365.04|4365.76|4365.16|4365.64|4365.04|23
1626942500000|2021-07-22 08:28:20|4365.89|4365.29|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|28
1626942510000|2021-07-22 08:28:30|4365.39|4364.79|4365.64|4365.04|4365.64|4365.04|4365.39|4364.79|63
1626942520000|2021-07-22 08:28:40|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|19
1626942530000|2021-07-22 08:28:50|4365.76|4365.16|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|13
1626942540000|2021-07-22 08:29:00|4365.76|4365.16|4365.51|4364.91|4365.89|4365.29|4365.39|4364.79|48
1626942550000|2021-07-22 08:29:10|4365.64|4365.04|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|20
1626942560000|2021-07-22 08:29:20|4365.51|4364.91|4365.64|4365.04|4365.64|4365.04|4365.39|4364.79|49
1626942570000|2021-07-22 08:29:30|4365.39|4364.79|4365.89|4365.29|4365.89|4365.29|4365.39|4364.79|20
1626942580000|2021-07-22 08:29:40|4365.76|4365.16|4365.89|4365.29|4365.89|4365.29|4365.64|4365.04|34
1626942590000|2021-07-22 08:29:50|4365.64|4365.04|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|27
1626942600000|2021-07-22 08:30:00|4365.39|4364.79|4365.64|4365.04|4365.64|4365.04|4365.39|4364.79|47
1626942610000|2021-07-22 08:30:10|4365.51|4364.91|4365.89|4365.29|4365.89|4365.29|4365.39|4364.79|70
1626942620000|2021-07-22 08:30:20|4365.76|4365.16|4365.89|4365.29|4365.89|4365.29|4365.64|4365.04|18
1626942630000|2021-07-22 08:30:30|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|12
1626942640000|2021-07-22 08:30:40|4365.76|4365.16|4365.89|4365.29|4365.89|4365.29|4365.76|4365.16|19
1626942650000|2021-07-22 08:30:50|4365.76|4365.16|4365.64|4365.04|4365.76|4365.16|4365.64|4365.04|10
1626942660000|2021-07-22 08:31:00|4365.76|4365.16|4365.89|4365.29|4365.89|4365.29|4365.64|4365.04|38
1626942670000|2021-07-22 08:31:10|4365.64|4365.04|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|60
1626942680000|2021-07-22 08:31:20|4365.51|4364.91|4365.64|4365.04|4365.64|4365.04|4365.39|4364.79|48
1626942700000|2021-07-22 08:31:40|||||||||10
1626942720000|2021-07-22 08:32:00|4365.51|4364.91|4365.51|4364.91|4365.64|4365.04|4365.51|4364.91|35
1626942730000|2021-07-22 08:32:10|4365.39|4364.79|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|36
1626942740000|2021-07-22 08:32:20|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.26|4364.66|36
1626942750000|2021-07-22 08:32:30|4365.64|4365.04|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|26
1626942760000|2021-07-22 08:32:40|4365.51|4364.91|4365.51|4364.91|4365.64|4365.04|4365.39|4364.79|20
1626942770000|2021-07-22 08:32:50|4365.39|4364.79|4365.64|4365.04|4365.64|4365.04|4365.39|4364.79|0
1626942780000|2021-07-22 08:33:00|4365.51|4364.91|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|6
1626942790000|2021-07-22 08:33:10|4365.14|4364.54|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|9
1626942800000|2021-07-22 08:33:20|4365.14|4364.54|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|11
1626942810000|2021-07-22 08:33:30|||||||||3
1626942820000|2021-07-22 08:33:40|||||||||1
1626942830000|2021-07-22 08:33:50|4365.51|4364.91|4365.64|4365.04|4365.64|4365.04|4365.51|4364.91|42
1626942840000|2021-07-22 08:34:00|4365.39|4364.79|4365.39|4364.79|4365.51|4364.91|4365.39|4364.79|24
1626942850000|2021-07-22 08:34:10|4365.51|4364.91|4365.51|4364.91|4365.51|4364.91|4365.39|4364.79|14
1626942860000|2021-07-22 08:34:20|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|0
1626942870000|2021-07-22 08:34:30|4365.51|4364.91|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|16
1626942880000|2021-07-22 08:34:40|4365.51|4364.91|4365.51|4364.91|4365.64|4365.04|4365.39|4364.79|18
1626942890000|2021-07-22 08:34:50|4365.64|4365.04|4365.89|4365.29|4365.89|4365.29|4365.39|4364.79|20
1626942900000|2021-07-22 08:35:00|4366.01|4365.41|4366.14|4365.54|4366.14|4365.54|4366.01|4365.41|13
1626942910000|2021-07-22 08:35:10|4366.01|4365.41|4366.01|4365.41|4366.14|4365.54|4365.89|4365.29|42
1626942920000|2021-07-22 08:35:20|4365.89|4365.29|4366.14|4365.54|4366.14|4365.54|4365.89|4365.29|8
1626942930000|2021-07-22 08:35:30|4366.39|4365.79|4365.89|4365.29|4366.39|4365.79|4365.89|4365.29|78
1626942940000|2021-07-22 08:35:40|4366.01|4365.41|4366.14|4365.54|4366.14|4365.54|4366.01|4365.41|20
1626942960000|2021-07-22 08:36:00|4365.89|4365.29|4365.89|4365.29|4366.14|4365.54|4365.89|4365.29|55
1626942970000|2021-07-22 08:36:10|4366.01|4365.41|4365.64|4365.04|4366.01|4365.41|4365.64|4365.04|17
1626942980000|2021-07-22 08:36:20|4365.76|4365.16|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|10
1626942990000|2021-07-22 08:36:30|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|37
1626943000000|2021-07-22 08:36:40|4365.51|4364.91|4365.64|4365.04|4365.64|4365.04|4365.39|4364.79|30
1626943010000|2021-07-22 08:36:50|4365.51|4364.91|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|34
1626943020000|2021-07-22 08:37:00|4365.51|4364.91|4365.14|4364.54|4365.64|4365.04|4365.14|4364.54|61
1626943030000|2021-07-22 08:37:10|||||||||2
1626943050000|2021-07-22 08:37:30|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|63
1626943070000|2021-07-22 08:37:50|4365.26|4364.66|4365.14|4364.54|4365.26|4364.66|4365.14|4364.54|24
1626943080000|2021-07-22 08:38:00|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|28
1626943090000|2021-07-22 08:38:10|||||||||13
1626943100000|2021-07-22 08:38:20|4365.01|4364.41|4364.64|4364.04|4365.14|4364.54|4364.64|4364.04|72
1626943110000|2021-07-22 08:38:30|4364.89|4364.29|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|29
1626943120000|2021-07-22 08:38:40|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|10
1626943130000|2021-07-22 08:38:50|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|15
1626943140000|2021-07-22 08:39:00|4365.26|4364.66|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|35
1626943150000|2021-07-22 08:39:10|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|7
1626943160000|2021-07-22 08:39:20|4365.26|4364.66|4365.14|4364.54|4365.26|4364.66|4365.14|4364.54|35
1626943170000|2021-07-22 08:39:30|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|32
1626943180000|2021-07-22 08:39:40|||||||||12
1626943190000|2021-07-22 08:39:50|4365.01|4364.41|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|26
1626943200000|2021-07-22 08:40:00|||||||||46
1626943210000|2021-07-22 08:40:10|4365.14|4364.54|4365.64|4365.04|4365.64|4365.04|4365.14|4364.54|73
1626943220000|2021-07-22 08:40:20|4365.51|4364.91|4365.89|4365.29|4366.01|4365.41|4365.51|4364.91|70
1626943230000|2021-07-22 08:40:30|4366.01|4365.41|4365.89|4365.29|4366.14|4365.54|4365.89|4365.29|30
1626943240000|2021-07-22 08:40:40|4365.76|4365.16|4365.89|4365.29|4366.01|4365.41|4365.64|4365.04|41
1626943250000|2021-07-22 08:40:50|4366.01|4365.41|4366.14|4365.54|4366.14|4365.54|4366.01|4365.41|27
1626943260000|2021-07-22 08:41:00|4366.01|4365.41|4366.14|4365.54|4366.14|4365.54|4365.89|4365.29|28
1626943270000|2021-07-22 08:41:10|4366.01|4365.41|4365.89|4365.29|4366.01|4365.41|4365.89|4365.29|7
1626943280000|2021-07-22 08:41:20|4365.76|4365.16|4365.64|4365.04|4365.76|4365.16|4365.64|4365.04|28
1626943290000|2021-07-22 08:41:30|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|23
1626943300000|2021-07-22 08:41:40|4365.76|4365.16|4365.76|4365.16|4365.89|4365.29|4365.64|4365.04|31
1626943310000|2021-07-22 08:41:50|4365.64|4365.04|4365.89|4365.29|4366.14|4365.54|4365.64|4365.04|26
1626943320000|2021-07-22 08:42:00|4365.76|4365.16|4365.89|4365.29|4365.89|4365.29|4365.64|4365.04|21
1626943330000|2021-07-22 08:42:10|4365.76|4365.16|4365.39|4364.79|4365.76|4365.16|4365.39|4364.79|15
1626943340000|2021-07-22 08:42:20|4365.26|4364.66|4365.64|4365.04|4365.64|4365.04|4365.26|4364.66|27
1626943350000|2021-07-22 08:42:30|4365.39|4364.79|4365.64|4365.04|4365.64|4365.04|4365.39|4364.79|42
1626943360000|2021-07-22 08:42:40|4365.51|4364.91|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|26
1626943370000|2021-07-22 08:42:50|||||||||6
1626943380000|2021-07-22 08:43:00|4365.64|4365.04|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|63
1626943390000|2021-07-22 08:43:10|||||||||1
1626943400000|2021-07-22 08:43:20|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|20
1626943410000|2021-07-22 08:43:30|4365.76|4365.16|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|12
1626943420000|2021-07-22 08:43:40|4365.51|4364.91|4365.64|4365.04|4365.64|4365.04|4365.51|4364.91|0
1626943430000|2021-07-22 08:43:50|||||||||13
1626943440000|2021-07-22 08:44:00|||||||||5
1626943450000|2021-07-22 08:44:10|4365.89|4365.29|4366.14|4365.54|4366.14|4365.54|4365.89|4365.29|55
1626943460000|2021-07-22 08:44:20|4365.89|4365.29|4366.14|4365.54|4366.14|4365.54|4365.89|4365.29|7
1626943480000|2021-07-22 08:44:40|4366.01|4365.41|4366.14|4365.54|4366.14|4365.54|4366.01|4365.41|10
1626943500000|2021-07-22 08:45:00|4366.26|4365.66|4366.14|4365.54|4366.39|4365.79|4366.14|4365.54|19
1626943510000|2021-07-22 08:45:10|4366.26|4365.66|4366.14|4365.54|4366.39|4365.79|4366.14|4365.54|9
1626943520000|2021-07-22 08:45:20|||||||||3
1626943530000|2021-07-22 08:45:30|4366.26|4365.66|4366.14|4365.54|4366.39|4365.79|4366.14|4365.54|24
1626943540000|2021-07-22 08:45:40|4366.26|4365.66|4366.14|4365.54|4366.39|4365.79|4366.14|4365.54|20
1626943550000|2021-07-22 08:45:50|4366.26|4365.66|4366.39|4365.79|4366.39|4365.79|4366.26|4365.66|9
1626943560000|2021-07-22 08:46:00|4366.14|4365.54|4366.26|4365.66|4366.26|4365.66|4366.14|4365.54|8
1626943570000|2021-07-22 08:46:10|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|0
1626943590000|2021-07-22 08:46:30|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.39|4365.79|81
1626943600000|2021-07-22 08:46:40|4366.51|4365.91|4366.39|4365.79|4366.51|4365.91|4366.39|4365.79|10
1626943610000|2021-07-22 08:46:50|||||||||2
1626943620000|2021-07-22 08:47:00|4366.64|4366.04|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|71
1626943630000|2021-07-22 08:47:10|||||||||8
1626943640000|2021-07-22 08:47:20|4366.14|4365.54|4366.14|4365.54|4366.14|4365.54|4366.14|4365.54|50
1626943650000|2021-07-22 08:47:30|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|57
1626943660000|2021-07-22 08:47:40|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.51|4365.91|53
1626943670000|2021-07-22 08:47:50|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|2
1626943680000|2021-07-22 08:48:00|4366.14|4365.54|4366.14|4365.54|4366.39|4365.79|4366.14|4365.54|20
1626943690000|2021-07-22 08:48:10|4366.26|4365.66|4366.39|4365.79|4366.39|4365.79|4366.26|4365.66|1
1626943710000|2021-07-22 08:48:30|4366.26|4365.66|4366.39|4365.79|4366.39|4365.79|4366.26|4365.66|13
1626943720000|2021-07-22 08:48:40|4366.26|4365.66|4366.14|4365.54|4366.26|4365.66|4366.14|4365.54|8
1626943730000|2021-07-22 08:48:50|4366.39|4365.79|4366.14|4365.54|4366.39|4365.79|4366.14|4365.54|28
1626943740000|2021-07-22 08:49:00|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|18
1626943750000|2021-07-22 08:49:10|4366.14|4365.54|4366.14|4365.54|4366.14|4365.54|4366.14|4365.54|2
1626943760000|2021-07-22 08:49:20|4366.26|4365.66|4366.39|4365.79|4366.39|4365.79|4366.14|4365.54|61
1626943770000|2021-07-22 08:49:30|4366.14|4365.54|4365.89|4365.29|4366.14|4365.54|4365.89|4365.29|35
1626943780000|2021-07-22 08:49:40|4365.64|4365.04|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|15
1626943790000|2021-07-22 08:49:50|4365.76|4365.16|4365.64|4365.04|4365.76|4365.16|4365.64|4365.04|42
1626943800000|2021-07-22 08:50:00|4365.76|4365.16|4365.89|4365.29|4365.89|4365.29|4365.76|4365.16|10
1626943810000|2021-07-22 08:50:10|4366.14|4365.54|4366.14|4365.54|4366.14|4365.54|4365.89|4365.29|23
1626943820000|2021-07-22 08:50:20|4366.01|4365.41|4365.89|4365.29|4366.01|4365.41|4365.89|4365.29|7
1626943830000|2021-07-22 08:50:30|4366.01|4365.41|4365.64|4365.04|4366.14|4365.54|4365.64|4365.04|22
1626943840000|2021-07-22 08:50:40|4365.51|4364.91|4365.51|4364.91|4365.64|4365.04|4365.39|4364.79|32
1626943850000|2021-07-22 08:50:50|4365.39|4364.79|4365.64|4365.04|4365.64|4365.04|4365.39|4364.79|8
1626943860000|2021-07-22 08:51:00|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|16
1626943870000|2021-07-22 08:51:10|4365.26|4364.66|4365.14|4364.54|4365.26|4364.66|4365.14|4364.54|34
1626943890000|2021-07-22 08:51:30|4365.26|4364.66|4365.14|4364.54|4365.26|4364.66|4365.14|4364.54|43
1626943900000|2021-07-22 08:51:40|4365.01|4364.41|4364.89|4364.29|4365.01|4364.41|4364.89|4364.29|9
1626943910000|2021-07-22 08:51:50|||||||||1
1626943920000|2021-07-22 08:52:00|||||||||7
1626943930000|2021-07-22 08:52:10|||||||||27
1626943940000|2021-07-22 08:52:20|||||||||1
1626943950000|2021-07-22 08:52:30|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|61
1626943960000|2021-07-22 08:52:40|4364.89|4364.29|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|50
1626943980000|2021-07-22 08:53:00|||||||||4
1626943990000|2021-07-22 08:53:10|4364.76|4364.16|4364.76|4364.16|4364.89|4364.29|4364.76|4364.16|51
1626944000000|2021-07-22 08:53:20|4364.64|4364.04|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|21
1626944010000|2021-07-22 08:53:30|4364.76|4364.16|4364.64|4364.04|4364.76|4364.16|4364.64|4364.04|7
1626944020000|2021-07-22 08:53:40|4364.39|4363.79|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|64
1626944040000|2021-07-22 08:54:00|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.76|4364.16|13
1626944050000|2021-07-22 08:54:10|4365.01|4364.41|4365.01|4364.41|4365.01|4364.41|4365.01|4364.41|37
1626944060000|2021-07-22 08:54:20|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|2
1626944070000|2021-07-22 08:54:30|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|52
1626944080000|2021-07-22 08:54:40|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|14
1626944090000|2021-07-22 08:54:50|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|20
1626944100000|2021-07-22 08:55:00|4365.01|4364.41|4365.01|4364.41|4365.14|4364.54|4364.89|4364.29|34
1626944110000|2021-07-22 08:55:10|4365.14|4364.54|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|0
1626944120000|2021-07-22 08:55:20|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|8
1626944130000|2021-07-22 08:55:30|||||||||3
1626944140000|2021-07-22 08:55:40|4365.26|4364.66|4365.39|4364.79|4365.39|4364.79|4365.26|4364.66|37
1626944150000|2021-07-22 08:55:50|4365.51|4364.91|4365.39|4364.79|4365.51|4364.91|4365.39|4364.79|46
1626944160000|2021-07-22 08:56:00|4365.14|4364.54|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|62
1626944170000|2021-07-22 08:56:10|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.39|4364.79|26
1626944180000|2021-07-22 08:56:20|4365.51|4364.91|4365.39|4364.79|4365.51|4364.91|4365.39|4364.79|1
1626944190000|2021-07-22 08:56:30|4365.51|4364.91|4365.39|4364.79|4365.51|4364.91|4365.39|4364.79|3
1626944200000|2021-07-22 08:56:40|||||||||1
1626944210000|2021-07-22 08:56:50|4365.51|4364.91|4365.39|4364.79|4365.51|4364.91|4365.39|4364.79|8
1626944220000|2021-07-22 08:57:00|4365.51|4364.91|4365.64|4365.04|4365.64|4365.04|4365.51|4364.91|2
1626944230000|2021-07-22 08:57:10|4365.51|4364.91|4365.64|4365.04|4365.64|4365.04|4365.51|4364.91|14
1626944250000|2021-07-22 08:57:30|||||||||26
1626944260000|2021-07-22 08:57:40|4365.51|4364.91|4365.39|4364.79|4365.51|4364.91|4365.39|4364.79|43
1626944270000|2021-07-22 08:57:50|4365.26|4364.66|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|19
1626944280000|2021-07-22 08:58:00|4365.26|4364.66|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|31
1626944290000|2021-07-22 08:58:10|4365.26|4364.66|4365.39|4364.79|4365.39|4364.79|4365.26|4364.66|0
1626944300000|2021-07-22 08:58:20|4365.51|4364.91|4365.39|4364.79|4365.51|4364.91|4365.39|4364.79|27
1626944310000|2021-07-22 08:58:30|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|5
1626944320000|2021-07-22 08:58:40|4365.51|4364.91|4365.51|4364.91|4365.51|4364.91|4365.39|4364.79|5
1626944330000|2021-07-22 08:58:50|4365.39|4364.79|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|18
1626944340000|2021-07-22 08:59:00|||||||||13
1626944360000|2021-07-22 08:59:20|||||||||1
1626944370000|2021-07-22 08:59:30|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.51|4364.91|17
1626944380000|2021-07-22 08:59:40|||||||||1
1626944390000|2021-07-22 08:59:50|||||||||28
1626944400000|2021-07-22 09:00:00|4365.51|4364.91|4365.39|4364.79|4365.51|4364.91|4365.39|4364.79|63
1626944410000|2021-07-22 09:00:10|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|9
1626944420000|2021-07-22 09:00:20|4365.39|4364.79|4365.51|4364.91|4365.64|4365.04|4365.39|4364.79|21
1626944430000|2021-07-22 09:00:30|4365.64|4365.04|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|27
1626944440000|2021-07-22 09:00:40|4365.14|4364.54|4365.26|4364.66|4365.39|4364.79|4365.14|4364.54|28
1626944450000|2021-07-22 09:00:50|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|5
1626944460000|2021-07-22 09:01:00|4364.89|4364.29|4365.01|4364.41|4365.14|4364.54|4364.89|4364.29|17
1626944470000|2021-07-22 09:01:10|4364.89|4364.29|4365.14|4364.54|4365.39|4364.79|4364.89|4364.29|54
1626944480000|2021-07-22 09:01:20|4364.89|4364.29|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|6
1626944490000|2021-07-22 09:01:30|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|44
1626944500000|2021-07-22 09:01:40|4365.26|4364.66|4365.14|4364.54|4365.26|4364.66|4365.14|4364.54|5
1626944510000|2021-07-22 09:01:50|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|19
1626944520000|2021-07-22 09:02:00|4365.14|4364.54|4365.14|4364.54|4365.26|4364.66|4365.14|4364.54|22
1626944530000|2021-07-22 09:02:10|4365.39|4364.79|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|4
1626944540000|2021-07-22 09:02:20|4365.26|4364.66|4365.14|4364.54|4365.26|4364.66|4365.14|4364.54|8
1626944550000|2021-07-22 09:02:30|4365.01|4364.41|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|32
1626944560000|2021-07-22 09:02:40|||||||||1
1626944570000|2021-07-22 09:02:50|4364.76|4364.16|4364.76|4364.16|4364.89|4364.29|4364.76|4364.16|15
1626944580000|2021-07-22 09:03:00|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|2
1626944590000|2021-07-22 09:03:10|4364.76|4364.16|4364.64|4364.04|4364.76|4364.16|4364.64|4364.04|36
1626944600000|2021-07-22 09:03:20|||||||||19
1626944620000|2021-07-22 09:03:40|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.76|4364.16|16
1626944630000|2021-07-22 09:03:50|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|11
1626944640000|2021-07-22 09:04:00|||||||||1
1626944650000|2021-07-22 09:04:10|||||||||7
1626944680000|2021-07-22 09:04:40|4365.26|4364.66|4365.14|4364.54|4365.26|4364.66|4365.14|4364.54|37
1626944690000|2021-07-22 09:04:50|||||||||1
1626944700000|2021-07-22 09:05:00|4364.89|4364.29|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|55
1626944710000|2021-07-22 09:05:10|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|8
1626944720000|2021-07-22 09:05:20|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|41
1626944730000|2021-07-22 09:05:30|4365.26|4364.66|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|4
1626944740000|2021-07-22 09:05:40|||||||||34
1626944760000|2021-07-22 09:06:00|4365.26|4364.66|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|23
1626944770000|2021-07-22 09:06:10|||||||||14
1626944790000|2021-07-22 09:06:30|4365.26|4364.66|4364.89|4364.29|4365.26|4364.66|4364.89|4364.29|24
1626944800000|2021-07-22 09:06:40|4365.01|4364.41|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|32
1626944810000|2021-07-22 09:06:50|||||||||5
1626944820000|2021-07-22 09:07:00|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|19
1626944830000|2021-07-22 09:07:10|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|5
1626944840000|2021-07-22 09:07:20|4364.64|4364.04|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|135
1626944850000|2021-07-22 09:07:30|4364.76|4364.16|4364.76|4364.16|4364.76|4364.16|4364.76|4364.16|14
1626944860000|2021-07-22 09:07:40|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|6
1626944870000|2021-07-22 09:07:50|4364.64|4364.04|4365.14|4364.54|4365.14|4364.54|4364.64|4364.04|19
1626944880000|2021-07-22 09:08:00|||||||||2
1626944890000|2021-07-22 09:08:10|4365.01|4364.41|4365.01|4364.41|4365.01|4364.41|4365.01|4364.41|8
1626944900000|2021-07-22 09:08:20|4365.14|4364.54|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|3
1626944910000|2021-07-22 09:08:30|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|47
1626944920000|2021-07-22 09:08:40|4364.76|4364.16|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|51
1626944940000|2021-07-22 09:09:00|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|65
1626944950000|2021-07-22 09:09:10|4364.51|4363.91|4364.51|4363.91|4364.64|4364.04|4364.39|4363.79|27
1626944960000|2021-07-22 09:09:20|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|10
1626944970000|2021-07-22 09:09:30|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|76
1626944980000|2021-07-22 09:09:40|4364.76|4364.16|4364.64|4364.04|4364.76|4364.16|4364.64|4364.04|15
1626944990000|2021-07-22 09:09:50|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|12
1626945000000|2021-07-22 09:10:00|4364.76|4364.16|4364.89|4364.29|4365.14|4364.54|4364.64|4364.04|44
1626945010000|2021-07-22 09:10:10|4365.01|4364.41|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|17
1626945030000|2021-07-22 09:10:30|4364.76|4364.16|4364.64|4364.04|4364.76|4364.16|4364.64|4364.04|29
1626945040000|2021-07-22 09:10:40|4364.39|4363.79|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|26
1626945050000|2021-07-22 09:10:50|||||||||77
1626945060000|2021-07-22 09:11:00|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|13
1626945070000|2021-07-22 09:11:10|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.76|4364.16|40
1626945080000|2021-07-22 09:11:20|4364.76|4364.16|4364.76|4364.16|4364.76|4364.16|4364.76|4364.16|0
1626945090000|2021-07-22 09:11:30|4364.64|4364.04|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|21
1626945100000|2021-07-22 09:11:40|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|40
1626945110000|2021-07-22 09:11:50|4365.39|4364.79|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|45
1626945120000|2021-07-22 09:12:00|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|10
1626945130000|2021-07-22 09:12:10|||||||||6
1626945140000|2021-07-22 09:12:20|4364.89|4364.29|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|26
1626945150000|2021-07-22 09:12:30|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|10
1626945160000|2021-07-22 09:12:40|4365.14|4364.54|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|37
1626945170000|2021-07-22 09:12:50|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|48
1626945180000|2021-07-22 09:13:00|4365.51|4364.91|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|38
1626945190000|2021-07-22 09:13:10|4365.64|4365.04|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|29
1626945200000|2021-07-22 09:13:20|4365.51|4364.91|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|7
1626945210000|2021-07-22 09:13:30|4365.51|4364.91|4365.64|4365.04|4365.64|4365.04|4365.51|4364.91|9
1626945220000|2021-07-22 09:13:40|4365.51|4364.91|4365.64|4365.04|4365.64|4365.04|4365.51|4364.91|10
1626945230000|2021-07-22 09:13:50|4365.39|4364.79|4365.14|4364.54|4365.51|4364.91|4365.14|4364.54|38
1626945240000|2021-07-22 09:14:00|4365.26|4364.66|4365.39|4364.79|4365.39|4364.79|4365.26|4364.66|11
1626945250000|2021-07-22 09:14:10|4365.14|4364.54|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|6
1626945270000|2021-07-22 09:14:30|4365.26|4364.66|4365.14|4364.54|4365.26|4364.66|4365.14|4364.54|14
1626945280000|2021-07-22 09:14:40|4365.26|4364.66|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|55
1626945290000|2021-07-22 09:14:50|||||||||6
1626945300000|2021-07-22 09:15:00|4365.14|4364.54|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|19
1626945310000|2021-07-22 09:15:10|4365.26|4364.66|4365.14|4364.54|4365.26|4364.66|4365.14|4364.54|81
1626945320000|2021-07-22 09:15:20|4365.26|4364.66|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|20
1626945330000|2021-07-22 09:15:30|4365.39|4364.79|4365.64|4365.04|4365.89|4365.29|4365.39|4364.79|139
1626945340000|2021-07-22 09:15:40|4365.76|4365.16|4365.89|4365.29|4366.01|4365.41|4365.76|4365.16|106
1626945350000|2021-07-22 09:15:50|||||||||4
1626945360000|2021-07-22 09:16:00|4366.14|4365.54|4365.89|4365.29|4366.14|4365.54|4365.89|4365.29|22
1626945370000|2021-07-22 09:16:10|||||||||2
1626945380000|2021-07-22 09:16:20|||||||||3
1626945390000|2021-07-22 09:16:30|||||||||72
1626945400000|2021-07-22 09:16:40|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|19
1626945410000|2021-07-22 09:16:50|||||||||19
1626945420000|2021-07-22 09:17:00|||||||||6
1626945430000|2021-07-22 09:17:10|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|6
1626945440000|2021-07-22 09:17:20|4365.51|4364.91|4365.14|4364.54|4365.51|4364.91|4365.14|4364.54|88
1626945450000|2021-07-22 09:17:30|||||||||19
1626945470000|2021-07-22 09:17:50|||||||||4
1626945480000|2021-07-22 09:18:00|4365.01|4364.41|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|37
1626945490000|2021-07-22 09:18:10|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|36
1626945500000|2021-07-22 09:18:20|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|29
1626945520000|2021-07-22 09:18:40|4365.26|4364.66|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|51
1626945530000|2021-07-22 09:18:50|4365.64|4365.04|4365.51|4364.91|4365.64|4365.04|4365.39|4364.79|141
1626945540000|2021-07-22 09:19:00|4365.64|4365.04|4365.51|4364.91|4365.64|4365.04|4365.39|4364.79|36
1626945550000|2021-07-22 09:19:10|4365.39|4364.79|4365.64|4365.04|4365.64|4365.04|4365.39|4364.79|3
1626945560000|2021-07-22 09:19:20|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|26
1626945590000|2021-07-22 09:19:50|||||||||29
1626945600000|2021-07-22 09:20:00|4366.01|4365.41|4365.89|4365.29|4366.14|4365.54|4365.89|4365.29|27
1626945610000|2021-07-22 09:20:10|4366.01|4365.41|4366.14|4365.54|4366.14|4365.54|4366.01|4365.41|9
1626945620000|2021-07-22 09:20:20|||||||||1
1626945630000|2021-07-22 09:20:30|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|22
1626945640000|2021-07-22 09:20:40|4366.01|4365.41|4365.89|4365.29|4366.14|4365.54|4365.89|4365.29|50
1626945650000|2021-07-22 09:20:50|4366.01|4365.41|4365.89|4365.29|4366.14|4365.54|4365.89|4365.29|65
1626945660000|2021-07-22 09:21:00|4365.64|4365.04|4365.89|4365.29|4365.89|4365.29|4365.64|4365.04|24
1626945670000|2021-07-22 09:21:10|||||||||23
1626945680000|2021-07-22 09:21:20|||||||||1
1626945690000|2021-07-22 09:21:30|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|3
1626945700000|2021-07-22 09:21:40|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|10
1626945710000|2021-07-22 09:21:50|4366.14|4365.54|4366.14|4365.54|4366.14|4365.54|4365.89|4365.29|38
1626945720000|2021-07-22 09:22:00|||||||||3
1626945740000|2021-07-22 09:22:20|4366.39|4365.79|4366.14|4365.54|4366.39|4365.79|4366.14|4365.54|166
1626945750000|2021-07-22 09:22:30|4365.89|4365.29|4366.64|4366.04|4366.64|4366.04|4365.89|4365.29|100
1626945760000|2021-07-22 09:22:40|4366.51|4365.91|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|45
1626945770000|2021-07-22 09:22:50|4366.64|4366.04|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|29
1626945780000|2021-07-22 09:23:00|4366.51|4365.91|4366.51|4365.91|4366.64|4366.04|4366.51|4365.91|7
1626945790000|2021-07-22 09:23:10|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|26
1626945810000|2021-07-22 09:23:30|||||||||33
1626945820000|2021-07-22 09:23:40|4366.51|4365.91|4366.64|4366.04|4366.64|4366.04|4366.39|4365.79|52
1626945840000|2021-07-22 09:24:00|||||||||9
1626945850000|2021-07-22 09:24:10|||||||||5
1626945860000|2021-07-22 09:24:20|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|15
1626945870000|2021-07-22 09:24:30|4366.14|4365.54|4366.14|4365.54|4366.14|4365.54|4366.14|4365.54|112
1626945880000|2021-07-22 09:24:40|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.14|4365.54|100
1626945890000|2021-07-22 09:24:50|4366.26|4365.66|4366.39|4365.79|4366.39|4365.79|4366.14|4365.54|29
1626945900000|2021-07-22 09:25:00|4366.26|4365.66|4366.14|4365.54|4366.26|4365.66|4366.14|4365.54|31
1626945910000|2021-07-22 09:25:10|||||||||42
1626945920000|2021-07-22 09:25:20|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|19
1626945930000|2021-07-22 09:25:30|||||||||2
1626945940000|2021-07-22 09:25:40|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|28
1626945950000|2021-07-22 09:25:50|4366.51|4365.91|4366.64|4366.04|4366.64|4366.04|4366.51|4365.91|19
1626945960000|2021-07-22 09:26:00|4366.51|4365.91|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|30
1626945970000|2021-07-22 09:26:10|4366.51|4365.91|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|14
1626945980000|2021-07-22 09:26:20|4366.26|4365.66|4366.26|4365.66|4366.39|4365.79|4366.14|4365.54|81
1626945990000|2021-07-22 09:26:30|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.14|4365.54|27
1626946010000|2021-07-22 09:26:50|4366.26|4365.66|4366.39|4365.79|4366.39|4365.79|4366.14|4365.54|43
1626946020000|2021-07-22 09:27:00|4366.51|4365.91|4366.64|4366.04|4366.64|4366.04|4366.39|4365.79|74
1626946040000|2021-07-22 09:27:20|||||||||3
1626946060000|2021-07-22 09:27:40|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|28
1626946070000|2021-07-22 09:27:50|||||||||3
1626946080000|2021-07-22 09:28:00|||||||||2
1626946090000|2021-07-22 09:28:10|||||||||2
1626946100000|2021-07-22 09:28:20|4366.64|4366.04|4366.64|4366.04|4366.76|4366.16|4366.64|4366.04|62
1626946110000|2021-07-22 09:28:30|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|28
1626946120000|2021-07-22 09:28:40|||||||||63
1626946130000|2021-07-22 09:28:50|4367.01|4366.41|4367.39|4366.79|4367.39|4366.79|4367.01|4366.41|102
1626946140000|2021-07-22 09:29:00|||||||||4
1626946150000|2021-07-22 09:29:10|||||||||2
1626946160000|2021-07-22 09:29:20|4367.64|4367.04|4367.14|4366.54|4367.64|4367.04|4367.14|4366.54|142
1626946170000|2021-07-22 09:29:30|4367.39|4366.79|4367.14|4366.54|4367.39|4366.79|4367.14|4366.54|53
1626946180000|2021-07-22 09:29:40|4367.26|4366.66|4367.14|4366.54|4367.26|4366.66|4367.14|4366.54|25
1626946190000|2021-07-22 09:29:50|||||||||6
1626946200000|2021-07-22 09:30:00|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|19
1626946210000|2021-07-22 09:30:10|4366.64|4366.04|4366.89|4366.29|4366.89|4366.29|4366.64|4366.04|20
1626946220000|2021-07-22 09:30:20|||||||||22
1626946230000|2021-07-22 09:30:30|||||||||2
1626946240000|2021-07-22 09:30:40|||||||||1
1626946250000|2021-07-22 09:30:50|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|46
1626946260000|2021-07-22 09:31:00|4366.14|4365.54|4366.14|4365.54|4366.14|4365.54|4365.89|4365.29|124
1626946270000|2021-07-22 09:31:10|4366.26|4365.66|4366.39|4365.79|4366.39|4365.79|4366.26|4365.66|23
1626946280000|2021-07-22 09:31:20|4366.14|4365.54|4366.14|4365.54|4366.39|4365.79|4366.14|4365.54|58
1626946290000|2021-07-22 09:31:30|4366.26|4365.66|4366.14|4365.54|4366.26|4365.66|4366.14|4365.54|5
1626946300000|2021-07-22 09:31:40|4366.39|4365.79|4366.14|4365.54|4366.39|4365.79|4366.14|4365.54|16
1626946320000|2021-07-22 09:32:00|4366.26|4365.66|4366.39|4365.79|4366.39|4365.79|4366.26|4365.66|5
1626946330000|2021-07-22 09:32:10|4366.51|4365.91|4366.51|4365.91|4366.64|4366.04|4366.39|4365.79|65
1626946340000|2021-07-22 09:32:20|4366.64|4366.04|4366.51|4365.91|4366.64|4366.04|4366.39|4365.79|20
1626946350000|2021-07-22 09:32:30|4366.64|4366.04|4366.51|4365.91|4366.64|4366.04|4366.39|4365.79|14
1626946360000|2021-07-22 09:32:40|4366.39|4365.79|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|22
1626946370000|2021-07-22 09:32:50|4366.51|4365.91|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|2
1626946380000|2021-07-22 09:33:00|4366.64|4366.04|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|10
1626946420000|2021-07-22 09:33:40|4366.51|4365.91|4366.51|4365.91|4366.64|4366.04|4366.39|4365.79|29
1626946430000|2021-07-22 09:33:50|4366.64|4366.04|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|32
1626946440000|2021-07-22 09:34:00|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|14
1626946460000|2021-07-22 09:34:20|||||||||1
1626946470000|2021-07-22 09:34:30|||||||||32
1626946480000|2021-07-22 09:34:40|4366.51|4365.91|4366.64|4366.04|4366.64|4366.04|4366.51|4365.91|24
1626946490000|2021-07-22 09:34:50|4366.51|4365.91|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|22
1626946510000|2021-07-22 09:35:10|4366.51|4365.91|4366.64|4366.04|4366.64|4366.04|4366.51|4365.91|34
1626946520000|2021-07-22 09:35:20|||||||||2
1626946530000|2021-07-22 09:35:30|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|25
1626946540000|2021-07-22 09:35:40|4367.01|4366.41|4366.89|4366.29|4367.14|4366.54|4366.89|4366.29|62
1626946550000|2021-07-22 09:35:50|4367.14|4366.54|4367.14|4366.54|4367.14|4366.54|4367.01|4366.41|91
1626946560000|2021-07-22 09:36:00|||||||||21
1626946590000|2021-07-22 09:36:30|||||||||20
1626946600000|2021-07-22 09:36:40|4367.39|4366.79|4367.39|4366.79|4367.39|4366.79|4367.26|4366.66|34
1626946610000|2021-07-22 09:36:50|4367.14|4366.54|4367.39|4366.79|4367.39|4366.79|4367.14|4366.54|40
1626946620000|2021-07-22 09:37:00|4367.14|4366.54|4367.39|4366.79|4367.39|4366.79|4367.14|4366.54|95
1626946630000|2021-07-22 09:37:10|4367.14|4366.54|4367.39|4366.79|4367.39|4366.79|4367.14|4366.54|36
1626946640000|2021-07-22 09:37:20|4367.26|4366.66|4367.14|4366.54|4367.26|4366.66|4367.14|4366.54|15
1626946650000|2021-07-22 09:37:30|4367.26|4366.66|4367.39|4366.79|4367.39|4366.79|4367.14|4366.54|52
1626946660000|2021-07-22 09:37:40|4367.14|4366.54|4367.14|4366.54|4367.14|4366.54|4367.14|4366.54|8
1626946670000|2021-07-22 09:37:50|4367.26|4366.66|4367.39|4366.79|4367.39|4366.79|4367.26|4366.66|13
1626946680000|2021-07-22 09:38:00|||||||||10
1626946690000|2021-07-22 09:38:10|4367.51|4366.91|4367.39|4366.79|4367.64|4367.04|4367.39|4366.79|32
1626946700000|2021-07-22 09:38:20|4367.51|4366.91|4367.64|4367.04|4367.64|4367.04|4367.39|4366.79|41
1626946710000|2021-07-22 09:38:30|4367.51|4366.91|4367.39|4366.79|4367.64|4367.04|4367.39|4366.79|11
1626946720000|2021-07-22 09:38:40|4367.51|4366.91|4367.39|4366.79|4367.51|4366.91|4367.39|4366.79|5
1626946730000|2021-07-22 09:38:50|||||||||2
1626946740000|2021-07-22 09:39:00|||||||||17
1626946750000|2021-07-22 09:39:10|4367.51|4366.91|4367.39|4366.79|4367.64|4367.04|4367.39|4366.79|7
1626946760000|2021-07-22 09:39:20|||||||||43
1626946780000|2021-07-22 09:39:40|4367.26|4366.66|4367.39|4366.79|4367.39|4366.79|4367.14|4366.54|39
1626946790000|2021-07-22 09:39:50|||||||||4
1626946800000|2021-07-22 09:40:00|4367.14|4366.54|4367.39|4366.79|4367.39|4366.79|4367.14|4366.54|23
1626946820000|2021-07-22 09:40:20|4367.26|4366.66|4367.39|4366.79|4367.39|4366.79|4367.14|4366.54|51
1626946830000|2021-07-22 09:40:30|||||||||2
1626946850000|2021-07-22 09:40:50|||||||||3
1626946860000|2021-07-22 09:41:00|4367.26|4366.66|4367.14|4366.54|4367.39|4366.79|4367.14|4366.54|12
1626946880000|2021-07-22 09:41:20|4367.26|4366.66|4367.14|4366.54|4367.39|4366.79|4367.14|4366.54|32
1626946890000|2021-07-22 09:41:30|4367.26|4366.66|4367.39|4366.79|4367.39|4366.79|4367.26|4366.66|14
1626946910000|2021-07-22 09:41:50|4367.26|4366.66|4367.39|4366.79|4367.39|4366.79|4367.14|4366.54|18
1626946920000|2021-07-22 09:42:00|||||||||1
1626946930000|2021-07-22 09:42:10|4367.14|4366.54|4367.39|4366.79|4367.39|4366.79|4367.14|4366.54|31
1626946940000|2021-07-22 09:42:20|4367.14|4366.54|4367.14|4366.54|4367.14|4366.54|4367.14|4366.54|3
1626946950000|2021-07-22 09:42:30|4367.26|4366.66|4367.14|4366.54|4367.26|4366.66|4367.14|4366.54|59
1626946960000|2021-07-22 09:42:40|||||||||3
1626946970000|2021-07-22 09:42:50|||||||||9
1626946980000|2021-07-22 09:43:00|4367.39|4366.79|4367.39|4366.79|4367.39|4366.79|4367.39|4366.79|15
1626946990000|2021-07-22 09:43:10|4367.26|4366.66|4367.14|4366.54|4367.39|4366.79|4367.14|4366.54|27
1626947010000|2021-07-22 09:43:30|4367.26|4366.66|4367.39|4366.79|4367.39|4366.79|4367.26|4366.66|11
1626947020000|2021-07-22 09:43:40|||||||||9
1626947030000|2021-07-22 09:43:50|4367.64|4367.04|4367.39|4366.79|4367.64|4367.04|4367.39|4366.79|89
1626947040000|2021-07-22 09:44:00|4367.51|4366.91|4367.64|4367.04|4367.64|4367.04|4367.39|4366.79|26
1626947050000|2021-07-22 09:44:10|4367.51|4366.91|4367.39|4366.79|4367.51|4366.91|4367.39|4366.79|28
1626947060000|2021-07-22 09:44:20|4367.51|4366.91|4367.39|4366.79|4367.51|4366.91|4367.39|4366.79|14
1626947070000|2021-07-22 09:44:30|4367.64|4367.04|4367.64|4367.04|4367.64|4367.04|4367.39|4366.79|64
1626947090000|2021-07-22 09:44:50|4367.51|4366.91|4367.39|4366.79|4367.64|4367.04|4367.39|4366.79|16
1626947100000|2021-07-22 09:45:00|4367.26|4366.66|4367.14|4366.54|4367.26|4366.66|4367.14|4366.54|43
1626947110000|2021-07-22 09:45:10|||||||||6
1626947120000|2021-07-22 09:45:20|4367.39|4366.79|4367.14|4366.54|4367.39|4366.79|4367.14|4366.54|142
1626947130000|2021-07-22 09:45:30|4367.39|4366.79|4367.39|4366.79|4367.39|4366.79|4367.39|4366.79|31
1626947150000|2021-07-22 09:45:50|4367.26|4366.66|4367.39|4366.79|4367.39|4366.79|4367.26|4366.66|49
1626947160000|2021-07-22 09:46:00|4367.26|4366.66|4367.39|4366.79|4367.39|4366.79|4367.14|4366.54|16
1626947210000|2021-07-22 09:46:50|4367.64|4367.04|4367.64|4367.04|4367.64|4367.04|4367.64|4367.04|27
1626947220000|2021-07-22 09:47:00|||||||||1
1626947230000|2021-07-22 09:47:10|||||||||50
1626947240000|2021-07-22 09:47:20|||||||||25
1626947250000|2021-07-22 09:47:30|||||||||27
1626947260000|2021-07-22 09:47:40|||||||||1
1626947280000|2021-07-22 09:48:00|4367.89|4367.29|4367.64|4367.04|4367.89|4367.29|4367.64|4367.04|52
1626947290000|2021-07-22 09:48:10|4367.89|4367.29|4367.76|4367.16|4367.89|4367.29|4367.76|4367.16|11
1626947300000|2021-07-22 09:48:20|4367.89|4367.29|4367.89|4367.29|4367.89|4367.29|4367.89|4367.29|79
1626947330000|2021-07-22 09:48:50|||||||||1
1626947340000|2021-07-22 09:49:00|4368.14|4367.54|4367.89|4367.29|4368.14|4367.54|4367.89|4367.29|20
1626947360000|2021-07-22 09:49:20|||||||||3
1626947370000|2021-07-22 09:49:30|4368.01|4367.41|4367.89|4367.29|4368.01|4367.41|4367.89|4367.29|15
1626947380000|2021-07-22 09:49:40|4368.14|4367.54|4367.89|4367.29|4368.14|4367.54|4367.89|4367.29|26
1626947390000|2021-07-22 09:49:50|||||||||3
1626947400000|2021-07-22 09:50:00|4367.64|4367.04|4367.64|4367.04|4367.76|4367.16|4367.64|4367.04|119
1626947410000|2021-07-22 09:50:10|4367.76|4367.16|4367.89|4367.29|4367.89|4367.29|4367.64|4367.04|0
1626947420000|2021-07-22 09:50:20|||||||||21
1626947440000|2021-07-22 09:50:40|||||||||1
1626947450000|2021-07-22 09:50:50|||||||||2
1626947460000|2021-07-22 09:51:00|4367.76|4367.16|4367.89|4367.29|4367.89|4367.29|4367.76|4367.16|31
1626947470000|2021-07-22 09:51:10|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|54
1626947480000|2021-07-22 09:51:20|||||||||14
1626947490000|2021-07-22 09:51:30|||||||||68
1626947500000|2021-07-22 09:51:40|4367.89|4367.29|4367.89|4367.29|4367.89|4367.29|4367.64|4367.04|71
1626947510000|2021-07-22 09:51:50|4367.76|4367.16|4367.89|4367.29|4367.89|4367.29|4367.64|4367.04|25
1626947530000|2021-07-22 09:52:10|4368.01|4367.41|4368.14|4367.54|4368.14|4367.54|4368.01|4367.41|32
1626947540000|2021-07-22 09:52:20|||||||||7
1626947550000|2021-07-22 09:52:30|4368.01|4367.41|4368.14|4367.54|4368.14|4367.54|4367.89|4367.29|66
1626947560000|2021-07-22 09:52:40|||||||||9
1626947570000|2021-07-22 09:52:50|4367.89|4367.29|4367.89|4367.29|4367.89|4367.29|4367.89|4367.29|18
1626947600000|2021-07-22 09:53:20|||||||||6
1626947610000|2021-07-22 09:53:30|||||||||2
1626947620000|2021-07-22 09:53:40|||||||||2
1626947630000|2021-07-22 09:53:50|||||||||2
1626947640000|2021-07-22 09:54:00|4367.64|4367.04|4367.39|4366.79|4367.64|4367.04|4367.39|4366.79|158
1626947650000|2021-07-22 09:54:10|||||||||20
1626947660000|2021-07-22 09:54:20|||||||||5
1626947670000|2021-07-22 09:54:30|||||||||7
1626947680000|2021-07-22 09:54:40|4367.51|4366.91|4367.64|4367.04|4367.64|4367.04|4367.51|4366.91|39
1626947690000|2021-07-22 09:54:50|||||||||45
1626947700000|2021-07-22 09:55:00|||||||||56
1626947710000|2021-07-22 09:55:10|4367.89|4367.29|4367.64|4367.04|4367.89|4367.29|4367.64|4367.04|57
1626947730000|2021-07-22 09:55:30|4367.76|4367.16|4367.64|4367.04|4367.76|4367.16|4367.64|4367.04|14
1626947740000|2021-07-22 09:55:40|4367.89|4367.29|4367.64|4367.04|4367.89|4367.29|4367.64|4367.04|14
1626947750000|2021-07-22 09:55:50|4367.76|4367.16|4367.89|4367.29|4367.89|4367.29|4367.64|4367.04|46
1626947760000|2021-07-22 09:56:00|4367.76|4367.16|4367.64|4367.04|4367.89|4367.29|4367.64|4367.04|63
1626947800000|2021-07-22 09:56:40|||||||||1
1626947810000|2021-07-22 09:56:50|4367.39|4366.79|4367.64|4367.04|4367.64|4367.04|4367.39|4366.79|153
1626947820000|2021-07-22 09:57:00|4367.51|4366.91|4367.39|4366.79|4367.51|4366.91|4367.39|4366.79|22
1626947850000|2021-07-22 09:57:30|||||||||2
1626947860000|2021-07-22 09:57:40|4367.14|4366.54|4367.14|4366.54|4367.26|4366.66|4367.14|4366.54|55
1626947870000|2021-07-22 09:57:50|4367.26|4366.66|4367.39|4366.79|4367.39|4366.79|4367.26|4366.66|9
1626947880000|2021-07-22 09:58:00|4367.26|4366.66|4367.14|4366.54|4367.39|4366.79|4367.14|4366.54|33
1626947890000|2021-07-22 09:58:10|4366.89|4366.29|4366.76|4366.16|4366.89|4366.29|4366.76|4366.16|76
1626947900000|2021-07-22 09:58:20|4366.64|4366.04|4366.89|4366.29|4366.89|4366.29|4366.64|4366.04|22
1626947920000|2021-07-22 09:58:40|4366.64|4366.04|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|72
1626947930000|2021-07-22 09:58:50|4366.76|4366.16|4366.89|4366.29|4366.89|4366.29|4366.64|4366.04|17
1626947940000|2021-07-22 09:59:00|||||||||12
1626947950000|2021-07-22 09:59:10|4366.76|4366.16|4366.89|4366.29|4366.89|4366.29|4366.76|4366.16|66
1626947960000|2021-07-22 09:59:20|||||||||13
1626947970000|2021-07-22 09:59:30|||||||||1
1626947990000|2021-07-22 09:59:50|||||||||41
1626948000000|2021-07-22 10:00:00|4366.64|4366.04|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|13
1626948010000|2021-07-22 10:00:10|4366.76|4366.16|4366.89|4366.29|4366.89|4366.29|4366.76|4366.16|20
1626948020000|2021-07-22 10:00:20|4366.76|4366.16|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|23
1626948030000|2021-07-22 10:00:30|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.64|4366.04|33
1626948040000|2021-07-22 10:00:40|4366.64|4366.04|4366.76|4366.16|4366.89|4366.29|4366.64|4366.04|12
1626948050000|2021-07-22 10:00:50|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.76|4366.16|0
1626948060000|2021-07-22 10:01:00|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|32
1626948070000|2021-07-22 10:01:10|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4
1626948080000|2021-07-22 10:01:20|4367.01|4366.41|4366.89|4366.29|4367.14|4366.54|4366.89|4366.29|42
1626948090000|2021-07-22 10:01:30|||||||||3
1626948100000|2021-07-22 10:01:40|4367.01|4366.41|4366.89|4366.29|4367.14|4366.54|4366.89|4366.29|28
1626948110000|2021-07-22 10:01:50|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|50
1626948120000|2021-07-22 10:02:00|4366.76|4366.16|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|45
1626948130000|2021-07-22 10:02:10|4366.76|4366.16|4366.89|4366.29|4366.89|4366.29|4366.64|4366.04|45
1626948140000|2021-07-22 10:02:20|||||||||13
1626948150000|2021-07-22 10:02:30|||||||||1
1626948160000|2021-07-22 10:02:40|||||||||1
1626948170000|2021-07-22 10:02:50|4366.64|4366.04|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|69
1626948180000|2021-07-22 10:03:00|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.64|4366.04|63
1626948190000|2021-07-22 10:03:10|4366.76|4366.16|4366.64|4366.04|4366.76|4366.16|4366.64|4366.04|21
1626948200000|2021-07-22 10:03:20|4366.39|4365.79|4366.39|4365.79|4366.51|4365.91|4366.39|4365.79|152
1626948210000|2021-07-22 10:03:30|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|63
1626948220000|2021-07-22 10:03:40|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|41
1626948230000|2021-07-22 10:03:50|||||||||3
1626948240000|2021-07-22 10:04:00|4367.14|4366.54|4367.14|4366.54|4367.39|4366.79|4367.14|4366.54|71
1626948250000|2021-07-22 10:04:10|4367.26|4366.66|4367.14|4366.54|4367.39|4366.79|4367.14|4366.54|61
1626948260000|2021-07-22 10:04:20|4367.26|4366.66|4367.39|4366.79|4367.39|4366.79|4367.26|4366.66|26
1626948270000|2021-07-22 10:04:30|||||||||45
1626948280000|2021-07-22 10:04:40|||||||||5
1626948290000|2021-07-22 10:04:50|4367.51|4366.91|4367.39|4366.79|4367.51|4366.91|4367.39|4366.79|12
1626948300000|2021-07-22 10:05:00|4367.51|4366.91|4367.39|4366.79|4367.51|4366.91|4367.39|4366.79|22
1626948310000|2021-07-22 10:05:10|4367.26|4366.66|4367.14|4366.54|4367.39|4366.79|4367.14|4366.54|52
1626948320000|2021-07-22 10:05:20|||||||||4
1626948330000|2021-07-22 10:05:30|4367.26|4366.66|4367.14|4366.54|4367.39|4366.79|4367.14|4366.54|33
1626948350000|2021-07-22 10:05:50|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|60
1626948360000|2021-07-22 10:06:00|4366.64|4366.04|4366.76|4366.16|4366.89|4366.29|4366.64|4366.04|37
1626948370000|2021-07-22 10:06:10|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|0
1626948380000|2021-07-22 10:06:20|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|9
1626948390000|2021-07-22 10:06:30|||||||||1
1626948410000|2021-07-22 10:06:50|4366.51|4365.91|4366.39|4365.79|4366.51|4365.91|4366.39|4365.79|44
1626948420000|2021-07-22 10:07:00|||||||||9
1626948430000|2021-07-22 10:07:10|4366.51|4365.91|4366.39|4365.79|4366.51|4365.91|4366.39|4365.79|25
1626948440000|2021-07-22 10:07:20|4366.14|4365.54|4366.14|4365.54|4366.14|4365.54|4366.14|4365.54|95
1626948450000|2021-07-22 10:07:30|||||||||34
1626948460000|2021-07-22 10:07:40|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|87
1626948470000|2021-07-22 10:07:50|||||||||72
1626948480000|2021-07-22 10:08:00|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|36
1626948490000|2021-07-22 10:08:10|4365.76|4365.16|4364.89|4364.29|4365.76|4365.16|4364.89|4364.29|217
1626948500000|2021-07-22 10:08:20|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|69
1626948510000|2021-07-22 10:08:30|4365.26|4364.66|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|92
1626948520000|2021-07-22 10:08:40|4365.26|4364.66|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|39
1626948530000|2021-07-22 10:08:50|4365.51|4364.91|4365.64|4365.04|4365.64|4365.04|4365.39|4364.79|125
1626948540000|2021-07-22 10:09:00|4365.51|4364.91|4365.64|4365.04|4365.64|4365.04|4365.39|4364.79|72
1626948550000|2021-07-22 10:09:10|4365.76|4365.16|4365.64|4365.04|4365.76|4365.16|4365.64|4365.04|41
1626948560000|2021-07-22 10:09:20|4365.76|4365.16|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|40
1626948570000|2021-07-22 10:09:30|4365.39|4364.79|4365.64|4365.04|4365.64|4365.04|4365.39|4364.79|39
1626948580000|2021-07-22 10:09:40|||||||||1
1626948590000|2021-07-22 10:09:50|4365.51|4364.91|4365.39|4364.79|4365.51|4364.91|4365.39|4364.79|40
1626948600000|2021-07-22 10:10:00|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|30
1626948610000|2021-07-22 10:10:10|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|36
1626948620000|2021-07-22 10:10:20|4365.64|4365.04|4365.89|4365.29|4365.89|4365.29|4365.64|4365.04|30
1626948630000|2021-07-22 10:10:30|4366.14|4365.54|4366.01|4365.41|4366.14|4365.54|4365.89|4365.29|18
1626948640000|2021-07-22 10:10:40|4365.89|4365.29|4366.14|4365.54|4366.14|4365.54|4365.89|4365.29|26
1626948650000|2021-07-22 10:10:50|4366.01|4365.41|4365.76|4365.16|4366.01|4365.41|4365.64|4365.04|32
1626948660000|2021-07-22 10:11:00|4365.89|4365.29|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|6
1626948670000|2021-07-22 10:11:10|||||||||1
1626948690000|2021-07-22 10:11:30|||||||||4
1626948700000|2021-07-22 10:11:40|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|4365.89|4365.29|30
1626948710000|2021-07-22 10:11:50|4365.64|4365.04|4365.89|4365.29|4365.89|4365.29|4365.64|4365.04|29
1626948720000|2021-07-22 10:12:00|4365.76|4365.16|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|84
1626948730000|2021-07-22 10:12:10|4365.76|4365.16|4365.89|4365.29|4365.89|4365.29|4365.76|4365.16|8
1626948740000|2021-07-22 10:12:20|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|29
1626948750000|2021-07-22 10:12:30|4365.76|4365.16|4365.89|4365.29|4365.89|4365.29|4365.64|4365.04|82
1626948760000|2021-07-22 10:12:40|4366.01|4365.41|4366.14|4365.54|4366.14|4365.54|4365.89|4365.29|18
1626948770000|2021-07-22 10:12:50|4366.01|4365.41|4366.14|4365.54|4366.14|4365.54|4366.01|4365.41|39
1626948780000|2021-07-22 10:13:00|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.14|4365.54|21
1626948790000|2021-07-22 10:13:10|||||||||40
1626948800000|2021-07-22 10:13:20|||||||||1
1626948810000|2021-07-22 10:13:30|4366.51|4365.91|4366.39|4365.79|4366.89|4366.29|4366.39|4365.79|110
1626948830000|2021-07-22 10:13:50|4366.51|4365.91|4366.64|4366.04|4366.64|4366.04|4366.39|4365.79|37
1626948840000|2021-07-22 10:14:00|4366.51|4365.91|4366.39|4365.79|4366.51|4365.91|4366.39|4365.79|22
1626948850000|2021-07-22 10:14:10|4366.51|4365.91|4366.64|4366.04|4366.64|4366.04|4366.39|4365.79|4
1626948870000|2021-07-22 10:14:30|||||||||1
1626948880000|2021-07-22 10:14:40|||||||||88
1626948900000|2021-07-22 10:15:00|||||||||5
1626948910000|2021-07-22 10:15:10|4366.89|4366.29|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|24
1626948920000|2021-07-22 10:15:20|4366.76|4366.16|4366.89|4366.29|4366.89|4366.29|4366.76|4366.16|40
1626948930000|2021-07-22 10:15:30|4366.76|4366.16|4366.64|4366.04|4366.76|4366.16|4366.64|4366.04|13
1626948940000|2021-07-22 10:15:40|||||||||3
1626948950000|2021-07-22 10:15:50|||||||||1
1626948960000|2021-07-22 10:16:00|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|33
1626948970000|2021-07-22 10:16:10|4366.64|4366.04|4366.64|4366.04|4366.76|4366.16|4366.64|4366.04|120
1626948980000|2021-07-22 10:16:20|||||||||1
1626949000000|2021-07-22 10:16:40|||||||||14
1626949010000|2021-07-22 10:16:50|||||||||7
1626949020000|2021-07-22 10:17:00|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|20
1626949030000|2021-07-22 10:17:10|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|10
1626949040000|2021-07-22 10:17:20|4366.89|4366.29|4366.39|4365.79|4366.89|4366.29|4366.39|4365.79|28
1626949050000|2021-07-22 10:17:30|4366.51|4365.91|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|56
1626949060000|2021-07-22 10:17:40|4366.64|4366.04|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|12
1626949070000|2021-07-22 10:17:50|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.39|4365.79|14
1626949080000|2021-07-22 10:18:00|4366.39|4365.79|4366.14|4365.54|4366.39|4365.79|4366.14|4365.54|60
1626949090000|2021-07-22 10:18:10|4366.01|4365.41|4365.89|4365.29|4366.14|4365.54|4365.89|4365.29|42
1626949100000|2021-07-22 10:18:20|||||||||2
1626949110000|2021-07-22 10:18:30|||||||||1
1626949120000|2021-07-22 10:18:40|4365.76|4365.16|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|29
1626949130000|2021-07-22 10:18:50|4365.76|4365.16|4365.89|4365.29|4365.89|4365.29|4365.76|4365.16|20
1626949140000|2021-07-22 10:19:00|4366.01|4365.41|4366.14|4365.54|4366.14|4365.54|4366.01|4365.41|13
1626949150000|2021-07-22 10:19:10|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|28
1626949170000|2021-07-22 10:19:30|4366.26|4365.66|4366.39|4365.79|4366.39|4365.79|4366.14|4365.54|46
1626949180000|2021-07-22 10:19:40|4366.64|4366.04|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|32
1626949190000|2021-07-22 10:19:50|4366.51|4365.91|4366.64|4366.04|4366.64|4366.04|4366.51|4365.91|0
1626949200000|2021-07-22 10:20:00|4366.51|4365.91|4366.64|4366.04|4366.64|4366.04|4366.39|4365.79|20
1626949210000|2021-07-22 10:20:10|4366.39|4365.79|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|6
1626949220000|2021-07-22 10:20:20|4366.51|4365.91|4366.64|4366.04|4366.64|4366.04|4366.39|4365.79|35
1626949230000|2021-07-22 10:20:30|||||||||1
1626949240000|2021-07-22 10:20:40|4366.39|4365.79|4366.51|4365.91|4366.51|4365.91|4366.39|4365.79|14
1626949250000|2021-07-22 10:20:50|4366.39|4365.79|4366.14|4365.54|4366.39|4365.79|4366.14|4365.54|12
1626949260000|2021-07-22 10:21:00|4366.26|4365.66|4366.39|4365.79|4366.39|4365.79|4366.26|4365.66|23
1626949270000|2021-07-22 10:21:10|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.39|4365.79|21
1626949280000|2021-07-22 10:21:20|4366.51|4365.91|4366.89|4366.29|4366.89|4366.29|4366.51|4365.91|13
1626949290000|2021-07-22 10:21:30|4366.76|4366.16|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|65
1626949300000|2021-07-22 10:21:40|4366.76|4366.16|4366.89|4366.29|4366.89|4366.29|4366.64|4366.04|5
1626949320000|2021-07-22 10:22:00|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|39
1626949330000|2021-07-22 10:22:10|||||||||3
1626949340000|2021-07-22 10:22:20|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|35
1626949350000|2021-07-22 10:22:30|||||||||7
1626949360000|2021-07-22 10:22:40|||||||||1
1626949370000|2021-07-22 10:22:50|4367.01|4366.41|4367.14|4366.54|4367.14|4366.54|4367.01|4366.41|33
1626949400000|2021-07-22 10:23:20|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|35
1626949410000|2021-07-22 10:23:30|||||||||15
1626949420000|2021-07-22 10:23:40|4366.64|4366.04|4366.89|4366.29|4366.89|4366.29|4366.64|4366.04|22
1626949430000|2021-07-22 10:23:50|4367.01|4366.41|4367.01|4366.41|4367.01|4366.41|4366.89|4366.29|42
1626949440000|2021-07-22 10:24:00|4367.14|4366.54|4366.89|4366.29|4367.14|4366.54|4366.89|4366.29|35
1626949450000|2021-07-22 10:24:10|4367.14|4366.54|4366.89|4366.29|4367.14|4366.54|4366.89|4366.29|17
1626949470000|2021-07-22 10:24:30|||||||||1
1626949480000|2021-07-22 10:24:40|||||||||1
1626949490000|2021-07-22 10:24:50|4366.76|4366.16|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|86
1626949500000|2021-07-22 10:25:00|4366.51|4365.91|4366.64|4366.04|4366.64|4366.04|4366.51|4365.91|66
1626949510000|2021-07-22 10:25:10|||||||||15
1626949520000|2021-07-22 10:25:20|||||||||3
1626949540000|2021-07-22 10:25:40|||||||||1
1626949570000|2021-07-22 10:26:10|||||||||2
1626949610000|2021-07-22 10:26:50|||||||||2
1626949630000|2021-07-22 10:27:10|||||||||1
1626949640000|2021-07-22 10:27:20|||||||||1
1626949650000|2021-07-22 10:27:30|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|84
1626949660000|2021-07-22 10:27:40|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|24
1626949670000|2021-07-22 10:27:50|4366.76|4366.16|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|2
1626949680000|2021-07-22 10:28:00|4366.76|4366.16|4366.89|4366.29|4366.89|4366.29|4366.64|4366.04|26
1626949690000|2021-07-22 10:28:10|4366.64|4366.04|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|24
1626949700000|2021-07-22 10:28:20|||||||||22
1626949710000|2021-07-22 10:28:30|||||||||20
1626949740000|2021-07-22 10:29:00|||||||||1
1626949750000|2021-07-22 10:29:10|||||||||38
1626949770000|2021-07-22 10:29:30|4366.39|4365.79|4366.64|4366.04|4366.64|4366.04|4366.39|4365.79|101
1626949780000|2021-07-22 10:29:40|||||||||1
1626949800000|2021-07-22 10:30:00|||||||||26
1626949810000|2021-07-22 10:30:10|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|24
1626949820000|2021-07-22 10:30:20|4366.76|4366.16|4366.64|4366.04|4366.76|4366.16|4366.64|4366.04|14
1626949830000|2021-07-22 10:30:30|4366.76|4366.16|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|22
1626949840000|2021-07-22 10:30:40|||||||||5
1626949860000|2021-07-22 10:31:00|4366.76|4366.16|4366.89|4366.29|4366.89|4366.29|4366.64|4366.04|22
1626949870000|2021-07-22 10:31:10|||||||||25
1626949880000|2021-07-22 10:31:20|4367.01|4366.41|4366.89|4366.29|4367.14|4366.54|4366.89|4366.29|39
1626949890000|2021-07-22 10:31:30|4367.01|4366.41|4366.89|4366.29|4367.01|4366.41|4366.89|4366.29|24
1626949900000|2021-07-22 10:31:40|4367.01|4366.41|4366.89|4366.29|4367.01|4366.41|4366.89|4366.29|7
1626949910000|2021-07-22 10:31:50|4367.01|4366.41|4367.14|4366.54|4367.14|4366.54|4367.01|4366.41|28
1626949920000|2021-07-22 10:32:00|||||||||2
1626949930000|2021-07-22 10:32:10|||||||||13
1626949950000|2021-07-22 10:32:30|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|14
1626949970000|2021-07-22 10:32:50|4367.14|4366.54|4367.14|4366.54|4367.14|4366.54|4367.01|4366.41|19
1626949980000|2021-07-22 10:33:00|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|6
1626950000000|2021-07-22 10:33:20|||||||||1
1626950020000|2021-07-22 10:33:40|||||||||6
1626950030000|2021-07-22 10:33:50|4367.01|4366.41|4366.89|4366.29|4367.01|4366.41|4366.89|4366.29|16
1626950040000|2021-07-22 10:34:00|||||||||2
1626950050000|2021-07-22 10:34:10|4367.14|4366.54|4367.14|4366.54|4367.14|4366.54|4367.14|4366.54|27
1626950060000|2021-07-22 10:34:20|4367.39|4366.79|4367.39|4366.79|4367.39|4366.79|4367.39|4366.79|17
1626950070000|2021-07-22 10:34:30|4367.14|4366.54|4367.39|4366.79|4367.39|4366.79|4367.14|4366.54|13
1626950080000|2021-07-22 10:34:40|4367.26|4366.66|4367.14|4366.54|4367.26|4366.66|4367.14|4366.54|32
1626950100000|2021-07-22 10:35:00|||||||||24
1626950110000|2021-07-22 10:35:10|4367.01|4366.41|4367.14|4366.54|4367.14|4366.54|4367.01|4366.41|31
1626950120000|2021-07-22 10:35:20|4367.39|4366.79|4367.39|4366.79|4367.39|4366.79|4367.39|4366.79|9
1626950130000|2021-07-22 10:35:30|||||||||10
1626950150000|2021-07-22 10:35:50|4367.26|4366.66|4367.39|4366.79|4367.39|4366.79|4367.14|4366.54|9
1626950160000|2021-07-22 10:36:00|4367.51|4366.91|4367.39|4366.79|4367.64|4367.04|4367.39|4366.79|86
1626950170000|2021-07-22 10:36:10|||||||||6
1626950180000|2021-07-22 10:36:20|4367.64|4367.04|4367.51|4366.91|4367.64|4367.04|4367.39|4366.79|15
1626950190000|2021-07-22 10:36:30|4367.64|4367.04|4367.64|4367.04|4367.64|4367.04|4367.39|4366.79|41
1626950200000|2021-07-22 10:36:40|4367.51|4366.91|4367.39|4366.79|4367.51|4366.91|4367.39|4366.79|8
1626950210000|2021-07-22 10:36:50|||||||||2
1626950220000|2021-07-22 10:37:00|4367.64|4367.04|4367.64|4367.04|4367.64|4367.04|4367.64|4367.04|21
1626950230000|2021-07-22 10:37:10|4367.51|4366.91|4367.39|4366.79|4367.64|4367.04|4367.39|4366.79|57
1626950240000|2021-07-22 10:37:20|||||||||7
1626950250000|2021-07-22 10:37:30|||||||||2
1626950260000|2021-07-22 10:37:40|4367.51|4366.91|4367.39|4366.79|4367.51|4366.91|4367.39|4366.79|18
1626950270000|2021-07-22 10:37:50|4367.64|4367.04|4367.64|4367.04|4367.64|4367.04|4367.64|4367.04|29
1626950280000|2021-07-22 10:38:00|4367.51|4366.91|4367.39|4366.79|4367.51|4366.91|4367.39|4366.79|8
1626950290000|2021-07-22 10:38:10|4367.26|4366.66|4367.39|4366.79|4367.39|4366.79|4367.14|4366.54|39
1626950300000|2021-07-22 10:38:20|||||||||26
1626950320000|2021-07-22 10:38:40|4367.64|4367.04|4367.64|4367.04|4367.64|4367.04|4367.64|4367.04|20
1626950330000|2021-07-22 10:38:50|||||||||18
1626950340000|2021-07-22 10:39:00|4367.39|4366.79|4367.14|4366.54|4367.39|4366.79|4367.14|4366.54|31
1626950350000|2021-07-22 10:39:10|4367.01|4366.41|4366.89|4366.29|4367.01|4366.41|4366.89|4366.29|34
1626950360000|2021-07-22 10:39:20|4367.01|4366.41|4367.14|4366.54|4367.14|4366.54|4367.01|4366.41|26
1626950370000|2021-07-22 10:39:30|4367.01|4366.41|4367.14|4366.54|4367.14|4366.54|4367.01|4366.41|31
1626950380000|2021-07-22 10:39:40|4367.01|4366.41|4366.89|4366.29|4367.01|4366.41|4366.89|4366.29|8
1626950400000|2021-07-22 10:40:00|4367.01|4366.41|4366.89|4366.29|4367.01|4366.41|4366.89|4366.29|19
1626950410000|2021-07-22 10:40:10|4367.14|4366.54|4367.14|4366.54|4367.14|4366.54|4367.01|4366.41|12
1626950420000|2021-07-22 10:40:20|||||||||1
1626950430000|2021-07-22 10:40:30|||||||||3
1626950450000|2021-07-22 10:40:50|||||||||3
1626950460000|2021-07-22 10:41:00|||||||||1
1626950470000|2021-07-22 10:41:10|4367.26|4366.66|4367.14|4366.54|4367.39|4366.79|4367.14|4366.54|29
1626950490000|2021-07-22 10:41:30|4367.26|4366.66|4367.39|4366.79|4367.39|4366.79|4367.26|4366.66|24
1626950510000|2021-07-22 10:41:50|4367.26|4366.66|4367.39|4366.79|4367.39|4366.79|4367.14|4366.54|24
1626950520000|2021-07-22 10:42:00|||||||||10
1626950530000|2021-07-22 10:42:10|||||||||4
1626950540000|2021-07-22 10:42:20|4367.51|4366.91|4367.64|4367.04|4367.64|4367.04|4367.39|4366.79|52
1626950560000|2021-07-22 10:42:40|||||||||5
1626950570000|2021-07-22 10:42:50|||||||||10
1626950580000|2021-07-22 10:43:00|4367.39|4366.79|4367.39|4366.79|4367.64|4367.04|4367.39|4366.79|29
1626950590000|2021-07-22 10:43:10|4367.51|4366.91|4367.64|4367.04|4367.64|4367.04|4367.51|4366.91|1
1626950600000|2021-07-22 10:43:20|4367.89|4367.29|4367.89|4367.29|4367.89|4367.29|4367.89|4367.29|18
1626950610000|2021-07-22 10:43:30|||||||||24
1626950620000|2021-07-22 10:43:40|4368.01|4367.41|4368.14|4367.54|4368.14|4367.54|4368.01|4367.41|49
1626950630000|2021-07-22 10:43:50|||||||||62
1626950640000|2021-07-22 10:44:00|4367.89|4367.29|4368.14|4367.54|4368.14|4367.54|4367.89|4367.29|69
1626950650000|2021-07-22 10:44:10|||||||||1
1626950660000|2021-07-22 10:44:20|4367.89|4367.29|4367.89|4367.29|4367.89|4367.29|4367.89|4367.29|18
1626950670000|2021-07-22 10:44:30|||||||||2
1626950680000|2021-07-22 10:44:40|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|16
1626950690000|2021-07-22 10:44:50|||||||||41
1626950700000|2021-07-22 10:45:00|4368.39|4367.79|4368.39|4367.79|4368.39|4367.79|4368.14|4367.54|96
1626950710000|2021-07-22 10:45:10|4368.14|4367.54|4367.76|4367.16|4368.14|4367.54|4367.76|4367.16|97
1626950720000|2021-07-22 10:45:20|4367.64|4367.04|4367.76|4367.16|4367.89|4367.29|4367.64|4367.04|103
1626950730000|2021-07-22 10:45:30|4367.89|4367.29|4367.89|4367.29|4367.89|4367.29|4367.89|4367.29|10
1626950740000|2021-07-22 10:45:40|||||||||1
1626950760000|2021-07-22 10:46:00|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|43
1626950770000|2021-07-22 10:46:10|||||||||21
1626950780000|2021-07-22 10:46:20|||||||||28
1626950790000|2021-07-22 10:46:30|||||||||2
1626950800000|2021-07-22 10:46:40|||||||||2
1626950810000|2021-07-22 10:46:50|4368.26|4367.66|4368.14|4367.54|4368.26|4367.66|4368.14|4367.54|37
1626950820000|2021-07-22 10:47:00|4368.26|4367.66|4368.14|4367.54|4368.39|4367.79|4368.14|4367.54|12
1626950830000|2021-07-22 10:47:10|4368.26|4367.66|4368.14|4367.54|4368.39|4367.79|4368.14|4367.54|9
1626950840000|2021-07-22 10:47:20|||||||||1
1626950850000|2021-07-22 10:47:30|||||||||3
1626950860000|2021-07-22 10:47:40|4368.39|4367.79|4368.39|4367.79|4368.64|4368.04|4368.39|4367.79|236
1626950870000|2021-07-22 10:47:50|4368.51|4367.91|4368.39|4367.79|4368.51|4367.91|4368.39|4367.79|68
1626950880000|2021-07-22 10:48:00|4368.64|4368.04|4368.39|4367.79|4368.64|4368.04|4368.39|4367.79|71
1626950890000|2021-07-22 10:48:10|||||||||66
1626950900000|2021-07-22 10:48:20|4368.64|4368.04|4368.39|4367.79|4368.64|4368.04|4368.39|4367.79|58
1626950910000|2021-07-22 10:48:30|4368.51|4367.91|4368.39|4367.79|4368.64|4368.04|4368.39|4367.79|48
1626950920000|2021-07-22 10:48:40|||||||||1
1626950930000|2021-07-22 10:48:50|4368.64|4368.04|4368.39|4367.79|4368.64|4368.04|4368.39|4367.79|65
1626950940000|2021-07-22 10:49:00|||||||||4
1626950950000|2021-07-22 10:49:10|4368.51|4367.91|4368.64|4368.04|4368.64|4368.04|4368.51|4367.91|42
1626950960000|2021-07-22 10:49:20|||||||||24
1626950970000|2021-07-22 10:49:30|||||||||99
1626950980000|2021-07-22 10:49:40|4368.89|4368.29|4368.89|4368.29|4368.89|4368.29|4368.64|4368.04|37
1626950990000|2021-07-22 10:49:50|||||||||116
1626951000000|2021-07-22 10:50:00|||||||||2
1626951010000|2021-07-22 10:50:10|4369.14|4368.54|4369.14|4368.54|4369.14|4368.54|4369.14|4368.54|52
1626951020000|2021-07-22 10:50:20|||||||||1
1626951030000|2021-07-22 10:50:30|||||||||14
1626951040000|2021-07-22 10:50:40|||||||||33
1626951050000|2021-07-22 10:50:50|4369.26|4368.66|4369.14|4368.54|4369.26|4368.66|4369.14|4368.54|38
1626951060000|2021-07-22 10:51:00|4368.89|4368.29|4369.14|4368.54|4369.14|4368.54|4368.89|4368.29|146
1626951070000|2021-07-22 10:51:10|4369.01|4368.41|4368.89|4368.29|4369.01|4368.41|4368.89|4368.29|65
1626951080000|2021-07-22 10:51:20|4369.01|4368.41|4369.39|4368.79|4369.39|4368.79|4369.01|4368.41|73
1626951090000|2021-07-22 10:51:30|4369.26|4368.66|4369.14|4368.54|4369.39|4368.79|4369.14|4368.54|141
1626951100000|2021-07-22 10:51:40|4369.01|4368.41|4368.89|4368.29|4369.01|4368.41|4368.89|4368.29|31
1626951110000|2021-07-22 10:51:50|4369.01|4368.41|4369.01|4368.41|4369.14|4368.54|4369.01|4368.41|43
1626951120000|2021-07-22 10:52:00|4369.14|4368.54|4368.89|4368.29|4369.14|4368.54|4368.89|4368.29|34
1626951130000|2021-07-22 10:52:10|4369.14|4368.54|4369.14|4368.54|4369.14|4368.54|4369.01|4368.41|7
1626951140000|2021-07-22 10:52:20|||||||||11
1626951150000|2021-07-22 10:52:30|||||||||3
1626951160000|2021-07-22 10:52:40|||||||||31
1626951170000|2021-07-22 10:52:50|4369.26|4368.66|4369.39|4368.79|4369.39|4368.79|4369.14|4368.54|18
1626951180000|2021-07-22 10:53:00|4369.14|4368.54|4369.14|4368.54|4369.14|4368.54|4369.14|4368.54|29
1626951190000|2021-07-22 10:53:10|4369.26|4368.66|4369.39|4368.79|4369.39|4368.79|4369.26|4368.66|13
1626951210000|2021-07-22 10:53:30|4369.14|4368.54|4369.39|4368.79|4369.39|4368.79|4369.14|4368.54|42
1626951220000|2021-07-22 10:53:40|||||||||2
1626951230000|2021-07-22 10:53:50|||||||||2
1626951240000|2021-07-22 10:54:00|4369.64|4369.04|4369.64|4369.04|4369.64|4369.04|4369.64|4369.04|146
1626951250000|2021-07-22 10:54:10|||||||||28
1626951260000|2021-07-22 10:54:20|4369.39|4368.79|4369.39|4368.79|4369.51|4368.91|4369.39|4368.79|75
1626951270000|2021-07-22 10:54:30|||||||||2
1626951280000|2021-07-22 10:54:40|4369.64|4369.04|4369.64|4369.04|4369.64|4369.04|4369.39|4368.79|171
1626951290000|2021-07-22 10:54:50|4369.76|4369.16|4369.89|4369.29|4369.89|4369.29|4369.64|4369.04|48
1626951300000|2021-07-22 10:55:00|4369.64|4369.04|4369.51|4368.91|4369.64|4369.04|4369.51|4368.91|91
1626951310000|2021-07-22 10:55:10|4369.39|4368.79|4369.14|4368.54|4369.39|4368.79|4369.14|4368.54|119
1626951320000|2021-07-22 10:55:20|||||||||2
1626951330000|2021-07-22 10:55:30|||||||||22
1626951340000|2021-07-22 10:55:40|4369.26|4368.66|4369.14|4368.54|4369.26|4368.66|4369.14|4368.54|155
1626951350000|2021-07-22 10:55:50|4369.26|4368.66|4369.14|4368.54|4369.39|4368.79|4369.14|4368.54|33
1626951360000|2021-07-22 10:56:00|4369.26|4368.66|4369.39|4368.79|4369.39|4368.79|4369.14|4368.54|46
1626951370000|2021-07-22 10:56:10|||||||||4
1626951380000|2021-07-22 10:56:20|4369.51|4368.91|4369.39|4368.79|4369.51|4368.91|4369.39|4368.79|26
1626951390000|2021-07-22 10:56:30|4369.26|4368.66|4369.14|4368.54|4369.39|4368.79|4369.14|4368.54|75
1626951400000|2021-07-22 10:56:40|4368.89|4368.29|4368.89|4368.29|4368.89|4368.29|4368.89|4368.29|74
1626951410000|2021-07-22 10:56:50|4368.64|4368.04|4368.64|4368.04|4368.64|4368.04|4368.64|4368.04|93
1626951420000|2021-07-22 10:57:00|4368.89|4368.29|4368.89|4368.29|4368.89|4368.29|4368.76|4368.16|70
1626951430000|2021-07-22 10:57:10|4369.14|4368.54|4369.14|4368.54|4369.14|4368.54|4369.14|4368.54|39
1626951440000|2021-07-22 10:57:20|4369.26|4368.66|4369.39|4368.79|4369.39|4368.79|4369.14|4368.54|64
1626951450000|2021-07-22 10:57:30|4369.26|4368.66|4369.14|4368.54|4369.26|4368.66|4369.14|4368.54|12
1626951460000|2021-07-22 10:57:40|||||||||29
1626951470000|2021-07-22 10:57:50|||||||||1
1626951480000|2021-07-22 10:58:00|4369.01|4368.41|4369.14|4368.54|4369.14|4368.54|4368.89|4368.29|46
1626951490000|2021-07-22 10:58:10|||||||||15
1626951500000|2021-07-22 10:58:20|4369.39|4368.79|4368.89|4368.29|4369.39|4368.79|4368.89|4368.29|177
1626951510000|2021-07-22 10:58:30|||||||||8
1626951520000|2021-07-22 10:58:40|4368.76|4368.16|4368.64|4368.04|4368.76|4368.16|4368.64|4368.04|39
1626951530000|2021-07-22 10:58:50|||||||||3
1626951540000|2021-07-22 10:59:00|||||||||72
1626951550000|2021-07-22 10:59:10|4368.39|4367.79|4368.64|4368.04|4368.64|4368.04|4368.39|4367.79|38
1626951560000|2021-07-22 10:59:20|||||||||1
1626951570000|2021-07-22 10:59:30|||||||||13
1626951580000|2021-07-22 10:59:40|4368.39|4367.79|4368.39|4367.79|4368.39|4367.79|4368.39|4367.79|45
1626951590000|2021-07-22 10:59:50|4368.64|4368.04|4368.64|4368.04|4368.64|4368.04|4368.39|4367.79|79
1626951600000|2021-07-22 11:00:00|4368.39|4367.79|4367.89|4367.29|4368.39|4367.79|4367.89|4367.29|223
1626951610000|2021-07-22 11:00:10|4367.76|4367.16|4367.89|4367.29|4367.89|4367.29|4367.76|4367.16|182
1626951620000|2021-07-22 11:00:20|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|4367.89|4367.29|126
1626951630000|2021-07-22 11:00:30|4367.89|4367.29|4367.89|4367.29|4367.89|4367.29|4367.76|4367.16|36
1626951640000|2021-07-22 11:00:40|4367.64|4367.04|4367.39|4366.79|4367.64|4367.04|4367.39|4366.79|109
1626951650000|2021-07-22 11:00:50|||||||||15
1626951660000|2021-07-22 11:01:00|4367.51|4366.91|4367.64|4367.04|4367.64|4367.04|4367.51|4366.91|231
1626951670000|2021-07-22 11:01:10|4367.89|4367.29|4367.89|4367.29|4367.89|4367.29|4367.89|4367.29|139
1626951680000|2021-07-22 11:01:20|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|24
1626951690000|2021-07-22 11:01:30|||||||||2
1626951700000|2021-07-22 11:01:40|4368.01|4367.41|4367.89|4367.29|4368.01|4367.41|4367.89|4367.29|65
1626951710000|2021-07-22 11:01:50|||||||||2
1626951740000|2021-07-22 11:02:20|4367.64|4367.04|4367.64|4367.04|4367.64|4367.04|4367.64|4367.04|29
1626951750000|2021-07-22 11:02:30|4367.76|4367.16|4367.64|4367.04|4367.89|4367.29|4367.64|4367.04|83
1626951760000|2021-07-22 11:02:40|4367.39|4366.79|4367.64|4367.04|4367.64|4367.04|4367.39|4366.79|95
1626951770000|2021-07-22 11:02:50|||||||||1
1626951780000|2021-07-22 11:03:00|||||||||30
1626951790000|2021-07-22 11:03:10|4367.39|4366.79|4367.39|4366.79|4367.39|4366.79|4367.39|4366.79|33
1626951800000|2021-07-22 11:03:20|4367.26|4366.66|4367.39|4366.79|4367.39|4366.79|4367.26|4366.66|54
1626951810000|2021-07-22 11:03:30|4367.64|4367.04|4367.39|4366.79|4367.64|4367.04|4367.39|4366.79|74
1626951820000|2021-07-22 11:03:40|4367.64|4367.04|4367.64|4367.04|4367.64|4367.04|4367.64|4367.04|43
1626951830000|2021-07-22 11:03:50|4367.51|4366.91|4367.39|4366.79|4367.51|4366.91|4367.39|4366.79|63
1626951840000|2021-07-22 11:04:00|4367.14|4366.54|4367.14|4366.54|4367.14|4366.54|4367.14|4366.54|15
1626951860000|2021-07-22 11:04:20|||||||||9
1626951880000|2021-07-22 11:04:40|||||||||33
1626951890000|2021-07-22 11:04:50|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|58
1626951900000|2021-07-22 11:05:00|4366.76|4366.16|4366.89|4366.29|4366.89|4366.29|4366.64|4366.04|103
1626951910000|2021-07-22 11:05:10|4366.76|4366.16|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|27
1626951920000|2021-07-22 11:05:20|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.64|4366.04|136
1626951930000|2021-07-22 11:05:30|4366.76|4366.16|4366.89|4366.29|4366.89|4366.29|4366.64|4366.04|79
1626951940000|2021-07-22 11:05:40|||||||||15
1626951950000|2021-07-22 11:05:50|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.39|4365.79|180
1626951960000|2021-07-22 11:06:00|||||||||39
1626951970000|2021-07-22 11:06:10|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|56
1626951980000|2021-07-22 11:06:20|||||||||73
1626951990000|2021-07-22 11:06:30|4366.76|4366.16|4366.89|4366.29|4366.89|4366.29|4366.76|4366.16|37
1626952000000|2021-07-22 11:06:40|4367.14|4366.54|4366.64|4366.04|4367.14|4366.54|4366.39|4365.79|209
1626952010000|2021-07-22 11:06:50|||||||||7
1626952020000|2021-07-22 11:07:00|4366.51|4365.91|4366.64|4366.04|4366.64|4366.04|4366.51|4365.91|94
1626952030000|2021-07-22 11:07:10|||||||||12
1626952040000|2021-07-22 11:07:20|||||||||8
1626952050000|2021-07-22 11:07:30|||||||||4
1626952060000|2021-07-22 11:07:40|||||||||2
1626952080000|2021-07-22 11:08:00|||||||||6
1626952090000|2021-07-22 11:08:10|||||||||5
1626952100000|2021-07-22 11:08:20|4366.51|4365.91|4366.64|4366.04|4366.64|4366.04|4366.51|4365.91|71
1626952110000|2021-07-22 11:08:30|4366.51|4365.91|4366.64|4366.04|4366.64|4366.04|4366.51|4365.91|38
1626952120000|2021-07-22 11:08:40|||||||||120
1626952130000|2021-07-22 11:08:50|||||||||68
1626952140000|2021-07-22 11:09:00|4366.51|4365.91|4366.89|4366.29|4366.89|4366.29|4366.51|4365.91|224
1626952160000|2021-07-22 11:09:20|||||||||7
1626952170000|2021-07-22 11:09:30|||||||||5
1626952180000|2021-07-22 11:09:40|||||||||23
1626952190000|2021-07-22 11:09:50|4367.14|4366.54|4367.14|4366.54|4367.14|4366.54|4367.01|4366.41|39
1626952200000|2021-07-22 11:10:00|4366.89|4366.29|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|57
1626952210000|2021-07-22 11:10:10|||||||||1
1626952230000|2021-07-22 11:10:30|||||||||38
1626952240000|2021-07-22 11:10:40|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|15
1626952250000|2021-07-22 11:10:50|||||||||85
1626952260000|2021-07-22 11:11:00|||||||||3
1626952270000|2021-07-22 11:11:10|4366.14|4365.54|4366.14|4365.54|4366.14|4365.54|4366.14|4365.54|190
1626952280000|2021-07-22 11:11:20|4365.89|4365.29|4365.89|4365.29|4366.01|4365.41|4365.89|4365.29|171
1626952290000|2021-07-22 11:11:30|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|65
1626952300000|2021-07-22 11:11:40|4365.76|4365.16|4365.89|4365.29|4365.89|4365.29|4365.64|4365.04|59
1626952310000|2021-07-22 11:11:50|4365.76|4365.16|4365.89|4365.29|4365.89|4365.29|4365.76|4365.16|44
1626952320000|2021-07-22 11:12:00|4366.01|4365.41|4366.14|4365.54|4366.14|4365.54|4366.01|4365.41|49
1626952330000|2021-07-22 11:12:10|4366.26|4365.66|4366.14|4365.54|4366.26|4365.66|4366.14|4365.54|33
1626952340000|2021-07-22 11:12:20|||||||||1
1626952350000|2021-07-22 11:12:30|4366.01|4365.41|4366.01|4365.41|4366.01|4365.41|4365.89|4365.29|52
1626952360000|2021-07-22 11:12:40|4365.89|4365.29|4366.14|4365.54|4366.14|4365.54|4365.89|4365.29|64
1626952370000|2021-07-22 11:12:50|4366.26|4365.66|4366.39|4365.79|4366.39|4365.79|4366.26|4365.66|42
1626952380000|2021-07-22 11:13:00|||||||||2
1626952390000|2021-07-22 11:13:10|||||||||4
1626952400000|2021-07-22 11:13:20|4366.14|4365.54|4366.14|4365.54|4366.39|4365.79|4366.14|4365.54|171
1626952410000|2021-07-22 11:13:30|||||||||2
1626952420000|2021-07-22 11:13:40|||||||||2
1626952430000|2021-07-22 11:13:50|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|31
1626952440000|2021-07-22 11:14:00|4366.26|4365.66|4366.14|4365.54|4366.26|4365.66|4366.14|4365.54|40
1626952450000|2021-07-22 11:14:10|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|32
1626952460000|2021-07-22 11:14:20|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|128
1626952470000|2021-07-22 11:14:30|||||||||46
1626952480000|2021-07-22 11:14:40|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|4366.89|4366.29|50
1626952490000|2021-07-22 11:14:50|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|22
1626952500000|2021-07-22 11:15:00|4366.14|4365.54|4366.14|4365.54|4366.14|4365.54|4366.14|4365.54|132
1626952510000|2021-07-22 11:15:10|||||||||68
1626952520000|2021-07-22 11:15:20|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.14|4365.54|79
1626952530000|2021-07-22 11:15:30|4366.51|4365.91|4366.64|4366.04|4366.64|4366.04|4366.51|4365.91|93
1626952540000|2021-07-22 11:15:40|4366.51|4365.91|4366.39|4365.79|4366.64|4366.04|4366.39|4365.79|11
1626952560000|2021-07-22 11:16:00|4366.64|4366.04|4366.51|4365.91|4366.64|4366.04|4366.51|4365.91|32
1626952570000|2021-07-22 11:16:10|4366.64|4366.04|4366.64|4366.04|4366.64|4366.04|4366.39|4365.79|21
1626952580000|2021-07-22 11:16:20|||||||||1
1626952600000|2021-07-22 11:16:40|4366.76|4366.16|4366.89|4366.29|4366.89|4366.29|4366.76|4366.16|47
1626952610000|2021-07-22 11:16:50|4366.76|4366.16|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|25
1626952620000|2021-07-22 11:17:00|||||||||39
1626952640000|2021-07-22 11:17:20|4366.51|4365.91|4366.64|4366.04|4366.64|4366.04|4366.39|4365.79|113
1626952650000|2021-07-22 11:17:30|4366.89|4366.29|4366.64|4366.04|4366.89|4366.29|4366.64|4366.04|61
1626952670000|2021-07-22 11:17:50|4366.76|4366.16|4366.64|4366.04|4366.76|4366.16|4366.64|4366.04|24
1626952680000|2021-07-22 11:18:00|4366.76|4366.16|4366.64|4366.04|4366.76|4366.16|4366.64|4366.04|18
1626952690000|2021-07-22 11:18:10|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|4366.39|4365.79|27
1626952700000|2021-07-22 11:18:20|4366.26|4365.66|4366.39|4365.79|4366.39|4365.79|4366.14|4365.54|73
1626952710000|2021-07-22 11:18:30|4366.26|4365.66|4366.14|4365.54|4366.26|4365.66|4366.14|4365.54|2
1626952720000|2021-07-22 11:18:40|||||||||36
1626952730000|2021-07-22 11:18:50|4366.01|4365.41|4365.64|4365.04|4366.01|4365.41|4365.64|4365.04|188
1626952740000|2021-07-22 11:19:00|||||||||37
1626952750000|2021-07-22 11:19:10|4365.51|4364.91|4365.39|4364.79|4365.51|4364.91|4365.39|4364.79|224
1626952760000|2021-07-22 11:19:20|||||||||9
1626952770000|2021-07-22 11:19:30|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|21
1626952780000|2021-07-22 11:19:40|||||||||5
1626952790000|2021-07-22 11:19:50|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|87
1626952800000|2021-07-22 11:20:00|4365.51|4364.91|4365.64|4365.04|4365.64|4365.04|4365.51|4364.91|7
1626952810000|2021-07-22 11:20:10|||||||||2
1626952820000|2021-07-22 11:20:20|4365.51|4364.91|4365.39|4364.79|4365.51|4364.91|4365.39|4364.79|26
1626952830000|2021-07-22 11:20:30|||||||||4
1626952840000|2021-07-22 11:20:40|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|141
1626952850000|2021-07-22 11:20:50|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|24
1626952860000|2021-07-22 11:21:00|4365.26|4364.66|4365.39|4364.79|4365.39|4364.79|4365.26|4364.66|42
1626952870000|2021-07-22 11:21:10|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|116
1626952880000|2021-07-22 11:21:20|||||||||2
1626952890000|2021-07-22 11:21:30|||||||||101
1626952900000|2021-07-22 11:21:40|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|99
1626952910000|2021-07-22 11:21:50|||||||||37
1626952920000|2021-07-22 11:22:00|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|42
1626952930000|2021-07-22 11:22:10|||||||||4
1626952940000|2021-07-22 11:22:20|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|87
1626952950000|2021-07-22 11:22:30|||||||||1
1626952970000|2021-07-22 11:22:50|||||||||132
1626952980000|2021-07-22 11:23:00|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|63
1626952990000|2021-07-22 11:23:10|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|72
1626953000000|2021-07-22 11:23:20|||||||||36
1626953010000|2021-07-22 11:23:30|||||||||48
1626953020000|2021-07-22 11:23:40|4365.14|4364.54|4365.01|4364.41|4365.14|4364.54|4364.89|4364.29|33
1626953030000|2021-07-22 11:23:50|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|12
1626953040000|2021-07-22 11:24:00|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|27
1626953050000|2021-07-22 11:24:10|||||||||128
1626953060000|2021-07-22 11:24:20|||||||||6
1626953070000|2021-07-22 11:24:30|||||||||3
1626953090000|2021-07-22 11:24:50|||||||||2
1626953100000|2021-07-22 11:25:00|||||||||113
1626953110000|2021-07-22 11:25:10|||||||||42
1626953120000|2021-07-22 11:25:20|4364.89|4364.29|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|120
1626953130000|2021-07-22 11:25:30|||||||||3
1626953140000|2021-07-22 11:25:40|||||||||11
1626953150000|2021-07-22 11:25:50|4364.51|4363.91|4363.89|4363.29|4364.51|4363.91|4363.89|4363.29|213
1626953160000|2021-07-22 11:26:00|||||||||23
1626953170000|2021-07-22 11:26:10|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|141
1626953180000|2021-07-22 11:26:20|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|22
1626953190000|2021-07-22 11:26:30|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|62
1626953200000|2021-07-22 11:26:40|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|59
1626953210000|2021-07-22 11:26:50|4364.14|4363.54|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|99
1626953220000|2021-07-22 11:27:00|4363.64|4363.04|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|197
1626953230000|2021-07-22 11:27:10|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|241
1626953240000|2021-07-22 11:27:20|||||||||2
1626953250000|2021-07-22 11:27:30|||||||||6
1626953260000|2021-07-22 11:27:40|||||||||1
1626953270000|2021-07-22 11:27:50|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|148
1626953280000|2021-07-22 11:28:00|4363.76|4363.16|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|39
1626953290000|2021-07-22 11:28:10|||||||||17
1626953300000|2021-07-22 11:28:20|||||||||5
1626953310000|2021-07-22 11:28:30|||||||||80
1626953320000|2021-07-22 11:28:40|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|74
1626953330000|2021-07-22 11:28:50|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.76|4363.16|59
1626953340000|2021-07-22 11:29:00|||||||||3
1626953350000|2021-07-22 11:29:10|||||||||2
1626953360000|2021-07-22 11:29:20|||||||||205
1626953370000|2021-07-22 11:29:30|||||||||1
1626953380000|2021-07-22 11:29:40|||||||||4
1626953390000|2021-07-22 11:29:50|||||||||17
1626953400000|2021-07-22 11:30:00|4363.64|4363.04|4363.76|4363.16|4363.89|4363.29|4363.64|4363.04|159
1626953410000|2021-07-22 11:30:10|4363.64|4363.04|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|13
1626953420000|2021-07-22 11:30:20|||||||||2
1626953430000|2021-07-22 11:30:30|||||||||131
1626953440000|2021-07-22 11:30:40|||||||||9
1626953450000|2021-07-22 11:30:50|||||||||9
1626953460000|2021-07-22 11:31:00|4364.01|4363.41|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|161
1626953470000|2021-07-22 11:31:10|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|75
1626953480000|2021-07-22 11:31:20|||||||||11
1626953500000|2021-07-22 11:31:40|||||||||9
1626953510000|2021-07-22 11:31:50|||||||||9
1626953520000|2021-07-22 11:32:00|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.14|4363.54|117
1626953530000|2021-07-22 11:32:10|4364.26|4363.66|4364.14|4363.54|4364.26|4363.66|4364.14|4363.54|77
1626953540000|2021-07-22 11:32:20|4364.26|4363.66|4364.39|4363.79|4364.39|4363.79|4364.26|4363.66|33
1626953550000|2021-07-22 11:32:30|||||||||1
1626953560000|2021-07-22 11:32:40|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|130
1626953570000|2021-07-22 11:32:50|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|39
1626953580000|2021-07-22 11:33:00|4364.64|4364.04|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|38
1626953590000|2021-07-22 11:33:10|4364.76|4364.16|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|20
1626953600000|2021-07-22 11:33:20|4364.89|4364.29|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|65
1626953610000|2021-07-22 11:33:30|||||||||1
1626953620000|2021-07-22 11:33:40|||||||||9
1626953630000|2021-07-22 11:33:50|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|39
1626953640000|2021-07-22 11:34:00|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|75
1626953650000|2021-07-22 11:34:10|4365.26|4364.66|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|146
1626953660000|2021-07-22 11:34:20|4365.26|4364.66|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|24
1626953680000|2021-07-22 11:34:40|||||||||15
1626953690000|2021-07-22 11:34:50|||||||||5
1626953700000|2021-07-22 11:35:00|||||||||4
1626953710000|2021-07-22 11:35:10|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|37
1626953720000|2021-07-22 11:35:20|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|38
1626953730000|2021-07-22 11:35:30|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.51|4364.91|92
1626953740000|2021-07-22 11:35:40|4365.51|4364.91|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|23
1626953750000|2021-07-22 11:35:50|4365.51|4364.91|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|33
1626953760000|2021-07-22 11:36:00|4365.14|4364.54|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|91
1626953770000|2021-07-22 11:36:10|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|85
1626953780000|2021-07-22 11:36:20|||||||||2
1626953790000|2021-07-22 11:36:30|||||||||38
1626953810000|2021-07-22 11:36:50|||||||||1
1626953820000|2021-07-22 11:37:00|||||||||7
1626953830000|2021-07-22 11:37:10|||||||||1
1626953840000|2021-07-22 11:37:20|4364.76|4364.16|4364.64|4364.04|4364.76|4364.16|4364.64|4364.04|43
1626953850000|2021-07-22 11:37:30|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|40
1626953860000|2021-07-22 11:37:40|||||||||7
1626953870000|2021-07-22 11:37:50|||||||||6
1626953880000|2021-07-22 11:38:00|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|21
1626953890000|2021-07-22 11:38:10|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.76|4364.16|45
1626953900000|2021-07-22 11:38:20|4364.76|4364.16|4364.64|4364.04|4364.76|4364.16|4364.64|4364.04|8
1626953910000|2021-07-22 11:38:30|4364.89|4364.29|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|69
1626953920000|2021-07-22 11:38:40|||||||||20
1626953930000|2021-07-22 11:38:50|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|48
1626953940000|2021-07-22 11:39:00|4365.01|4364.41|4365.01|4364.41|4365.14|4364.54|4364.89|4364.29|46
1626953950000|2021-07-22 11:39:10|4364.89|4364.29|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|31
1626953960000|2021-07-22 11:39:20|||||||||2
1626953970000|2021-07-22 11:39:30|4365.26|4364.66|4365.39|4364.79|4365.51|4364.91|4365.26|4364.66|100
1626953980000|2021-07-22 11:39:40|4365.51|4364.91|4365.39|4364.79|4365.51|4364.91|4365.39|4364.79|6
1626953990000|2021-07-22 11:39:50|4365.64|4365.04|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|2
1626954000000|2021-07-22 11:40:00|||||||||3
1626954010000|2021-07-22 11:40:10|4365.51|4364.91|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|26
1626954020000|2021-07-22 11:40:20|4365.51|4364.91|4365.64|4365.04|4365.64|4365.04|4365.51|4364.91|2
1626954030000|2021-07-22 11:40:30|4365.51|4364.91|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|35
1626954040000|2021-07-22 11:40:40|||||||||2
1626954050000|2021-07-22 11:40:50|4365.26|4364.66|4365.14|4364.54|4365.26|4364.66|4365.14|4364.54|69
1626954060000|2021-07-22 11:41:00|4365.01|4364.41|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|40
1626954070000|2021-07-22 11:41:10|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|34
1626954080000|2021-07-22 11:41:20|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.76|4364.16|10
1626954090000|2021-07-22 11:41:30|||||||||2
1626954100000|2021-07-22 11:41:40|||||||||6
1626954110000|2021-07-22 11:41:50|4364.76|4364.16|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|9
1626954120000|2021-07-22 11:42:00|||||||||29
1626954130000|2021-07-22 11:42:10|||||||||1
1626954140000|2021-07-22 11:42:20|||||||||11
1626954150000|2021-07-22 11:42:30|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|32
1626954160000|2021-07-22 11:42:40|||||||||3
1626954180000|2021-07-22 11:43:00|4364.14|4363.54|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|95
1626954190000|2021-07-22 11:43:10|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|70
1626954200000|2021-07-22 11:43:20|4364.01|4363.41|4363.89|4363.29|4364.01|4363.41|4363.89|4363.29|50
1626954210000|2021-07-22 11:43:30|4364.01|4363.41|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|13
1626954220000|2021-07-22 11:43:40|4364.14|4363.54|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|40
1626954230000|2021-07-22 11:43:50|4364.01|4363.41|4363.64|4363.04|4364.14|4363.54|4363.64|4363.04|73
1626954240000|2021-07-22 11:44:00|4363.14|4362.54|4362.64|4362.04|4363.14|4362.54|4362.64|4362.04|398
1626954250000|2021-07-22 11:44:10|4362.89|4362.29|4362.89|4362.29|4363.14|4362.54|4362.89|4362.29|105
1626954260000|2021-07-22 11:44:20|4363.01|4362.41|4362.26|4361.66|4363.14|4362.54|4362.14|4361.54|144
1626954270000|2021-07-22 11:44:30|4362.39|4361.79|4362.89|4362.29|4362.89|4362.29|4362.39|4361.79|95
1626954280000|2021-07-22 11:44:40|4363.14|4362.54|4363.39|4362.79|4363.51|4362.91|4363.14|4362.54|174
1626954290000|2021-07-22 11:44:50|4363.14|4362.54|4362.89|4362.29|4363.14|4362.54|4362.64|4362.04|99
1626954300000|2021-07-22 11:45:00|4363.14|4362.54|4363.26|4362.66|4363.39|4362.79|4363.01|4362.41|53
1626954310000|2021-07-22 11:45:10|4363.39|4362.79|4363.76|4363.16|4363.76|4363.16|4363.39|4362.79|81
1626954320000|2021-07-22 11:45:20|4363.64|4363.04|4364.14|4363.54|4364.14|4363.54|4363.51|4362.91|227
1626954330000|2021-07-22 11:45:30|||||||||6
1626954340000|2021-07-22 11:45:40|4363.89|4363.29|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|44
1626954350000|2021-07-22 11:45:50|||||||||4
1626954360000|2021-07-22 11:46:00|4363.51|4362.91|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|69
1626954370000|2021-07-22 11:46:10|4363.89|4363.29|4363.76|4363.16|4363.89|4363.29|4363.64|4363.04|58
1626954380000|2021-07-22 11:46:20|4363.64|4363.04|4363.39|4362.79|4363.64|4363.04|4363.39|4362.79|64
1626954390000|2021-07-22 11:46:30|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|150
1626954400000|2021-07-22 11:46:40|4363.76|4363.16|4364.14|4363.54|4364.14|4363.54|4363.64|4363.04|67
1626954410000|2021-07-22 11:46:50|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|37
1626954420000|2021-07-22 11:47:00|4363.89|4363.29|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|98
1626954430000|2021-07-22 11:47:10|4364.39|4363.79|4364.14|4363.54|4364.39|4363.79|4364.14|4363.54|41
1626954440000|2021-07-22 11:47:20|4364.26|4363.66|4364.89|4364.29|4364.89|4364.29|4364.14|4363.54|101
1626954450000|2021-07-22 11:47:30|4364.76|4364.16|4364.39|4363.79|4364.89|4364.29|4364.39|4363.79|89
1626954460000|2021-07-22 11:47:40|4364.64|4364.04|4364.14|4363.54|4364.64|4364.04|4364.14|4363.54|73
1626954470000|2021-07-22 11:47:50|4364.39|4363.79|4364.89|4364.29|4364.89|4364.29|4364.39|4363.79|64
1626954480000|2021-07-22 11:48:00|4364.64|4364.04|4364.39|4363.79|4364.64|4364.04|4364.39|4363.79|40
1626954490000|2021-07-22 11:48:10|4364.64|4364.04|4364.39|4363.79|4364.64|4364.04|4364.39|4363.79|85
1626954500000|2021-07-22 11:48:20|4364.14|4363.54|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|55
1626954510000|2021-07-22 11:48:30|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|55
1626954520000|2021-07-22 11:48:40|4364.01|4363.41|4364.39|4363.79|4364.39|4363.79|4364.01|4363.41|72
1626954530000|2021-07-22 11:48:50|4364.26|4363.66|4363.89|4363.29|4364.39|4363.79|4363.89|4363.29|80
1626954540000|2021-07-22 11:49:00|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.39|4362.79|140
1626954550000|2021-07-22 11:49:10|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|5
1626954560000|2021-07-22 11:49:20|4364.14|4363.54|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|24
1626954570000|2021-07-22 11:49:30|4364.01|4363.41|4363.64|4363.04|4364.14|4363.54|4363.64|4363.04|48
1626954580000|2021-07-22 11:49:40|4363.76|4363.16|4363.64|4363.04|4363.76|4363.16|4363.64|4363.04|35
1626954590000|2021-07-22 11:49:50|4363.39|4362.79|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|69
1626954600000|2021-07-22 11:50:00|4363.39|4362.79|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|24
1626954610000|2021-07-22 11:50:10|4363.39|4362.79|4363.51|4362.91|4363.51|4362.91|4363.39|4362.79|43
1626954620000|2021-07-22 11:50:20|4363.64|4363.04|4363.89|4363.29|4364.14|4363.54|4363.64|4363.04|158
1626954630000|2021-07-22 11:50:30|4363.64|4363.04|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|40
1626954640000|2021-07-22 11:50:40|||||||||2
1626954650000|2021-07-22 11:50:50|4363.64|4363.04|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|55
1626954660000|2021-07-22 11:51:00|4363.76|4363.16|4364.14|4363.54|4364.14|4363.54|4363.76|4363.16|73
1626954670000|2021-07-22 11:51:10|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|35
1626954680000|2021-07-22 11:51:20|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|80
1626954690000|2021-07-22 11:51:30|4364.39|4363.79|4363.89|4363.29|4364.39|4363.79|4363.89|4363.29|96
1626954700000|2021-07-22 11:51:40|4364.14|4363.54|4364.39|4363.79|4364.39|4363.79|4363.89|4363.29|81
1626954710000|2021-07-22 11:51:50|||||||||3
1626954720000|2021-07-22 11:52:00|4364.14|4363.54|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|59
1626954730000|2021-07-22 11:52:10|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|64
1626954740000|2021-07-22 11:52:20|||||||||2
1626954750000|2021-07-22 11:52:30|||||||||24
1626954760000|2021-07-22 11:52:40|||||||||8
1626954770000|2021-07-22 11:52:50|4364.01|4363.41|4363.89|4363.29|4364.14|4363.54|4363.89|4363.29|94
1626954780000|2021-07-22 11:53:00|4363.76|4363.16|4363.76|4363.16|4363.76|4363.16|4363.76|4363.16|51
1626954790000|2021-07-22 11:53:10|4363.89|4363.29|4364.14|4363.54|4364.14|4363.54|4363.76|4363.16|42
1626954800000|2021-07-22 11:53:20|||||||||1
1626954810000|2021-07-22 11:53:30|4364.39|4363.79|4364.14|4363.54|4364.39|4363.79|4364.14|4363.54|64
1626954820000|2021-07-22 11:53:40|||||||||6
1626954830000|2021-07-22 11:53:50|||||||||19
1626954840000|2021-07-22 11:54:00|4364.26|4363.66|4364.14|4363.54|4364.26|4363.66|4364.14|4363.54|30
1626954850000|2021-07-22 11:54:10|||||||||16
1626954860000|2021-07-22 11:54:20|4364.39|4363.79|4364.14|4363.54|4364.39|4363.79|4364.14|4363.54|90
1626954870000|2021-07-22 11:54:30|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|11
1626954880000|2021-07-22 11:54:40|||||||||39
1626954890000|2021-07-22 11:54:50|4364.14|4363.54|4364.14|4363.54|4364.26|4363.66|4364.14|4363.54|58
1626954900000|2021-07-22 11:55:00|4364.39|4363.79|4364.39|4363.79|4364.64|4364.04|4364.26|4363.66|144
1626954910000|2021-07-22 11:55:10|4364.51|4363.91|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|45
1626954920000|2021-07-22 11:55:20|4364.89|4364.29|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|192
1626954930000|2021-07-22 11:55:30|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|188
1626954940000|2021-07-22 11:55:40|4365.14|4364.54|4364.89|4364.29|4365.14|4364.54|4364.89|4364.29|60
1626954950000|2021-07-22 11:55:50|4364.76|4364.16|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|50
1626954960000|2021-07-22 11:56:00|4364.51|4363.91|4364.39|4363.79|4364.64|4364.04|4364.26|4363.66|65
1626954970000|2021-07-22 11:56:10|4364.64|4364.04|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|53
1626954980000|2021-07-22 11:56:20|||||||||2
1626954990000|2021-07-22 11:56:30|4364.64|4364.04|4364.89|4364.29|4364.89|4364.29|4364.64|4364.04|44
1626955000000|2021-07-22 11:56:40|4364.64|4364.04|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|22
1626955010000|2021-07-22 11:56:50|4364.76|4364.16|4364.89|4364.29|4364.89|4364.29|4364.76|4364.16|26
1626955020000|2021-07-22 11:57:00|||||||||45
1626955030000|2021-07-22 11:57:10|4365.14|4364.54|4364.01|4363.41|4365.14|4364.54|4364.01|4363.41|87
1626955040000|2021-07-22 11:57:20|4364.14|4363.54|4364.39|4363.79|4364.39|4363.79|4363.89|4363.29|100
1626955050000|2021-07-22 11:57:30|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.39|4363.79|40
1626955060000|2021-07-22 11:57:40|4364.39|4363.79|4364.89|4364.29|4364.89|4364.29|4364.39|4363.79|24
1626955070000|2021-07-22 11:57:50|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|22
1626955080000|2021-07-22 11:58:00|4364.89|4364.29|4365.39|4364.79|4365.39|4364.79|4364.89|4364.29|65
1626955090000|2021-07-22 11:58:10|||||||||4
1626955100000|2021-07-22 11:58:20|4365.26|4364.66|4365.26|4364.66|4365.39|4364.79|4365.14|4364.54|74
1626955110000|2021-07-22 11:58:30|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.14|4364.54|14
1626955120000|2021-07-22 11:58:40|||||||||1
1626955130000|2021-07-22 11:58:50|4365.51|4364.91|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|44
1626955140000|2021-07-22 11:59:00|4365.51|4364.91|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|24
1626955150000|2021-07-22 11:59:10|||||||||43
1626955160000|2021-07-22 11:59:20|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|23
1626955170000|2021-07-22 11:59:30|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|45
1626955180000|2021-07-22 11:59:40|||||||||5
1626955190000|2021-07-22 11:59:50|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|18
1626955200000|2021-07-22 12:00:00|4365.39|4364.79|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|118
1626955210000|2021-07-22 12:00:10|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4364.89|4364.29|95
1626955220000|2021-07-22 12:00:20|||||||||2
1626955230000|2021-07-22 12:00:30|||||||||220
1626955240000|2021-07-22 12:00:40|||||||||19
1626955250000|2021-07-22 12:00:50|||||||||23
1626955260000|2021-07-22 12:01:00|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|109
1626955270000|2021-07-22 12:01:10|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|4365.14|4364.54|38
1626955280000|2021-07-22 12:01:20|||||||||6
1626955290000|2021-07-22 12:01:30|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|22
1626955300000|2021-07-22 12:01:40|4365.01|4364.41|4365.14|4364.54|4365.14|4364.54|4365.01|4364.41|48
1626955310000|2021-07-22 12:01:50|4364.89|4364.29|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|45
1626955320000|2021-07-22 12:02:00|4364.89|4364.29|4364.64|4364.04|4365.14|4364.54|4364.64|4364.04|95
1626955330000|2021-07-22 12:02:10|4364.89|4364.29|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|104
1626955340000|2021-07-22 12:02:20|4364.89|4364.29|4364.64|4364.04|4364.89|4364.29|4364.64|4364.04|59
1626955360000|2021-07-22 12:02:40|||||||||9
1626955370000|2021-07-22 12:02:50|||||||||26
1626955380000|2021-07-22 12:03:00|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|58
1626955390000|2021-07-22 12:03:10|4364.51|4363.91|4364.39|4363.79|4364.51|4363.91|4364.39|4363.79|55
1626955400000|2021-07-22 12:03:20|4364.26|4363.66|4364.14|4363.54|4364.26|4363.66|4364.14|4363.54|35
1626955410000|2021-07-22 12:03:30|||||||||57
1626955420000|2021-07-22 12:03:40|4364.39|4363.79|4363.89|4363.29|4364.39|4363.79|4363.89|4363.29|62
1626955430000|2021-07-22 12:03:50|4364.14|4363.54|4363.14|4362.54|4364.14|4363.54|4363.14|4362.54|418
1626955440000|2021-07-22 12:04:00|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|97
1626955450000|2021-07-22 12:04:10|4363.14|4362.54|4362.89|4362.29|4363.14|4362.54|4362.76|4362.16|117
1626955460000|2021-07-22 12:04:20|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|98
1626955470000|2021-07-22 12:04:30|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|21
1626955480000|2021-07-22 12:04:40|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|103
1626955490000|2021-07-22 12:04:50|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|159
1626955500000|2021-07-22 12:05:00|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|68
1626955510000|2021-07-22 12:05:10|||||||||51
1626955520000|2021-07-22 12:05:20|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|79
1626955530000|2021-07-22 12:05:30|||||||||22
1626955540000|2021-07-22 12:05:40|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|88
1626955550000|2021-07-22 12:05:50|||||||||7
1626955560000|2021-07-22 12:06:00|4362.64|4362.04|4362.64|4362.04|4362.89|4362.29|4362.51|4361.91|199
1626955570000|2021-07-22 12:06:10|4362.76|4362.16|4362.39|4361.79|4362.89|4362.29|4362.39|4361.79|68
1626955580000|2021-07-22 12:06:20|4362.26|4361.66|4362.14|4361.54|4362.39|4361.79|4362.14|4361.54|79
1626955590000|2021-07-22 12:06:30|||||||||15
1626955600000|2021-07-22 12:06:40|4362.01|4361.41|4361.89|4361.29|4362.01|4361.41|4361.89|4361.29|31
1626955610000|2021-07-22 12:06:50|||||||||20
1626955620000|2021-07-22 12:07:00|4361.76|4361.16|4362.14|4361.54|4362.14|4361.54|4361.64|4361.04|150
1626955630000|2021-07-22 12:07:10|4362.39|4361.79|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|142
1626955640000|2021-07-22 12:07:20|||||||||14
1626955650000|2021-07-22 12:07:30|4362.39|4361.79|4362.64|4362.04|4362.64|4362.04|4362.39|4361.79|54
1626955660000|2021-07-22 12:07:40|||||||||22
1626955670000|2021-07-22 12:07:50|4362.39|4361.79|4362.39|4361.79|4362.64|4362.04|4362.39|4361.79|80
1626955680000|2021-07-22 12:08:00|4362.14|4361.54|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|70
1626955690000|2021-07-22 12:08:10|4362.14|4361.54|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|53
1626955700000|2021-07-22 12:08:20|||||||||14
1626955710000|2021-07-22 12:08:30|4362.26|4361.66|4361.89|4361.29|4362.39|4361.79|4361.89|4361.29|165
1626955720000|2021-07-22 12:08:40|4361.76|4361.16|4361.64|4361.04|4361.76|4361.16|4361.39|4360.79|216
1626955730000|2021-07-22 12:08:50|4361.51|4360.91|4361.39|4360.79|4361.64|4361.04|4361.39|4360.79|36
1626955740000|2021-07-22 12:09:00|4361.14|4360.54|4360.89|4360.29|4361.14|4360.54|4360.89|4360.29|193
1626955750000|2021-07-22 12:09:10|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|178
1626955760000|2021-07-22 12:09:20|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.14|4360.54|117
1626955770000|2021-07-22 12:09:30|4361.26|4360.66|4361.64|4361.04|4361.64|4361.04|4361.26|4360.66|93
1626955780000|2021-07-22 12:09:40|||||||||21
1626955790000|2021-07-22 12:09:50|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.39|4360.79|30
1626955800000|2021-07-22 12:10:00|4361.39|4360.79|4361.89|4361.29|4361.89|4361.29|4361.39|4360.79|141
1626955810000|2021-07-22 12:10:10|4361.76|4361.16|4362.14|4361.54|4362.14|4361.54|4361.64|4361.04|67
1626955820000|2021-07-22 12:10:20|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|58
1626955830000|2021-07-22 12:10:30|4362.14|4361.54|4362.14|4361.54|4362.39|4361.79|4362.14|4361.54|94
1626955840000|2021-07-22 12:10:40|||||||||4
1626955850000|2021-07-22 12:10:50|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|119
1626955860000|2021-07-22 12:11:00|4361.64|4361.04|4361.39|4360.79|4361.64|4361.04|4361.39|4360.79|153
1626955870000|2021-07-22 12:11:10|4361.26|4360.66|4361.14|4360.54|4361.26|4360.66|4361.14|4360.54|91
1626955880000|2021-07-22 12:11:20|4361.39|4360.79|4361.14|4360.54|4361.39|4360.79|4361.14|4360.54|51
1626955890000|2021-07-22 12:11:30|||||||||98
1626955900000|2021-07-22 12:11:40|||||||||18
1626955910000|2021-07-22 12:11:50|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|50
1626955920000|2021-07-22 12:12:00|4361.89|4361.29|4362.39|4361.79|4362.39|4361.79|4361.89|4361.29|406
1626955930000|2021-07-22 12:12:10|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.26|4361.66|83
1626955940000|2021-07-22 12:12:20|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.14|4361.54|141
1626955950000|2021-07-22 12:12:30|4362.14|4361.54|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|57
1626955960000|2021-07-22 12:12:40|||||||||31
1626955970000|2021-07-22 12:12:50|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|30
1626955980000|2021-07-22 12:13:00|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|46
1626955990000|2021-07-22 12:13:10|4362.64|4362.04|4362.39|4361.79|4362.64|4362.04|4362.39|4361.79|50
1626956000000|2021-07-22 12:13:20|4362.26|4361.66|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|85
1626956010000|2021-07-22 12:13:30|||||||||14
1626956020000|2021-07-22 12:13:40|4362.51|4361.91|4362.39|4361.79|4362.51|4361.91|4362.39|4361.79|54
1626956030000|2021-07-22 12:13:50|4362.51|4361.91|4362.64|4362.04|4362.64|4362.04|4362.51|4361.91|71
1626956040000|2021-07-22 12:14:00|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|40
1626956050000|2021-07-22 12:14:10|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|50
1626956060000|2021-07-22 12:14:20|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|90
1626956070000|2021-07-22 12:14:30|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|27
1626956080000|2021-07-22 12:14:40|||||||||41
1626956090000|2021-07-22 12:14:50|||||||||7
1626956100000|2021-07-22 12:15:00|4362.89|4362.29|4362.89|4362.29|4363.14|4362.54|4362.89|4362.29|71
1626956110000|2021-07-22 12:15:10|4363.14|4362.54|4362.89|4362.29|4363.14|4362.54|4362.89|4362.29|17
1626956120000|2021-07-22 12:15:20|4363.01|4362.41|4363.14|4362.54|4363.14|4362.54|4362.89|4362.29|55
1626956130000|2021-07-22 12:15:30|4363.01|4362.41|4362.89|4362.29|4363.14|4362.54|4362.89|4362.29|33
1626956140000|2021-07-22 12:15:40|||||||||1
1626956150000|2021-07-22 12:15:50|||||||||2
1626956160000|2021-07-22 12:16:00|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|60
1626956170000|2021-07-22 12:16:10|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4362.89|4362.29|112
1626956180000|2021-07-22 12:16:20|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|76
1626956190000|2021-07-22 12:16:30|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|11
1626956200000|2021-07-22 12:16:40|4362.89|4362.29|4362.89|4362.29|4363.14|4362.54|4362.89|4362.29|26
1626956220000|2021-07-22 12:17:00|4363.01|4362.41|4363.14|4362.54|4363.14|4362.54|4363.01|4362.41|60
1626956230000|2021-07-22 12:17:10|4363.01|4362.41|4362.89|4362.29|4363.01|4362.41|4362.89|4362.29|14
1626956240000|2021-07-22 12:17:20|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|17
1626956250000|2021-07-22 12:17:30|4363.01|4362.41|4362.89|4362.29|4363.14|4362.54|4362.89|4362.29|37
1626956260000|2021-07-22 12:17:40|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|29
1626956270000|2021-07-22 12:17:50|4363.01|4362.41|4362.89|4362.29|4363.01|4362.41|4362.89|4362.29|19
1626956280000|2021-07-22 12:18:00|||||||||6
1626956300000|2021-07-22 12:18:20|||||||||43
1626956310000|2021-07-22 12:18:30|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|26
1626956320000|2021-07-22 12:18:40|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|48
1626956330000|2021-07-22 12:18:50|||||||||40
1626956340000|2021-07-22 12:19:00|4363.01|4362.41|4363.14|4362.54|4363.14|4362.54|4363.01|4362.41|126
1626956350000|2021-07-22 12:19:10|4363.39|4362.79|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|56
1626956360000|2021-07-22 12:19:20|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.14|4362.54|142
1626956370000|2021-07-22 12:19:30|||||||||37
1626956380000|2021-07-22 12:19:40|||||||||1
1626956390000|2021-07-22 12:19:50|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|15
1626956400000|2021-07-22 12:20:00|4363.26|4362.66|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|45
1626956410000|2021-07-22 12:20:10|||||||||48
1626956420000|2021-07-22 12:20:20|4363.39|4362.79|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|112
1626956430000|2021-07-22 12:20:30|||||||||3
1626956440000|2021-07-22 12:20:40|4363.01|4362.41|4362.89|4362.29|4363.14|4362.54|4362.89|4362.29|50
1626956450000|2021-07-22 12:20:50|4362.76|4362.16|4362.64|4362.04|4362.89|4362.29|4362.64|4362.04|74
1626956460000|2021-07-22 12:21:00|4362.76|4362.16|4362.64|4362.04|4362.76|4362.16|4362.64|4362.04|22
1626956470000|2021-07-22 12:21:10|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|44
1626956480000|2021-07-22 12:21:20|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|30
1626956490000|2021-07-22 12:21:30|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|25
1626956500000|2021-07-22 12:21:40|||||||||61
1626956510000|2021-07-22 12:21:50|||||||||28
1626956520000|2021-07-22 12:22:00|4363.64|4363.04|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|134
1626956530000|2021-07-22 12:22:10|4364.14|4363.54|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|101
1626956540000|2021-07-22 12:22:20|4363.89|4363.29|4364.14|4363.54|4364.14|4363.54|4363.89|4363.29|64
1626956550000|2021-07-22 12:22:30|4364.01|4363.41|4364.01|4363.41|4364.14|4363.54|4363.89|4363.29|57
1626956560000|2021-07-22 12:22:40|4363.89|4363.29|4363.89|4363.29|4364.01|4363.41|4363.89|4363.29|39
1626956570000|2021-07-22 12:22:50|||||||||7
1626956580000|2021-07-22 12:23:00|4363.76|4363.16|4363.39|4362.79|4363.76|4363.16|4363.39|4362.79|111
1626956590000|2021-07-22 12:23:10|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|40
1626956600000|2021-07-22 12:23:20|||||||||2
1626956610000|2021-07-22 12:23:30|4363.89|4363.29|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|57
1626956620000|2021-07-22 12:23:40|4363.64|4363.04|4363.89|4363.29|4363.89|4363.29|4363.64|4363.04|37
1626956630000|2021-07-22 12:23:50|||||||||102
1626956640000|2021-07-22 12:24:00|||||||||24
1626956650000|2021-07-22 12:24:10|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.76|4363.16|15
1626956660000|2021-07-22 12:24:20|||||||||18
1626956670000|2021-07-22 12:24:30|||||||||11
1626956680000|2021-07-22 12:24:40|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|19
1626956690000|2021-07-22 12:24:50|||||||||2
1626956700000|2021-07-22 12:25:00|||||||||10
1626956710000|2021-07-22 12:25:10|4363.76|4363.16|4363.89|4363.29|4363.89|4363.29|4363.76|4363.16|42
1626956720000|2021-07-22 12:25:20|4363.76|4363.16|4364.14|4363.54|4364.14|4363.54|4363.76|4363.16|71
1626956730000|2021-07-22 12:25:30|||||||||7
1626956740000|2021-07-22 12:25:40|4364.01|4363.41|4363.89|4363.29|4364.01|4363.41|4363.89|4363.29|34
1626956750000|2021-07-22 12:25:50|4363.76|4363.16|4363.64|4363.04|4363.89|4363.29|4363.64|4363.04|71
1626956760000|2021-07-22 12:26:00|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|56
1626956770000|2021-07-22 12:26:10|||||||||4
1626956780000|2021-07-22 12:26:20|||||||||22
1626956790000|2021-07-22 12:26:30|4363.14|4362.54|4363.14|4362.54|4363.39|4362.79|4363.14|4362.54|62
1626956800000|2021-07-22 12:26:40|||||||||2
1626956810000|2021-07-22 12:26:50|4363.01|4362.41|4363.14|4362.54|4363.14|4362.54|4363.01|4362.41|46
1626956820000|2021-07-22 12:27:00|4362.89|4362.29|4362.89|4362.29|4363.14|4362.54|4362.89|4362.29|16
1626956830000|2021-07-22 12:27:10|4362.64|4362.04|4362.39|4361.79|4362.64|4362.04|4362.39|4361.79|153
1626956840000|2021-07-22 12:27:20|4362.14|4361.54|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|69
1626956850000|2021-07-22 12:27:30|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|98
1626956860000|2021-07-22 12:27:40|||||||||28
1626956870000|2021-07-22 12:27:50|||||||||49
1626956880000|2021-07-22 12:28:00|4362.76|4362.16|4362.89|4362.29|4362.89|4362.29|4362.76|4362.16|34
1626956890000|2021-07-22 12:28:10|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|67
1626956900000|2021-07-22 12:28:20|||||||||2
1626956910000|2021-07-22 12:28:30|4363.01|4362.41|4362.89|4362.29|4363.01|4362.41|4362.89|4362.29|32
1626956920000|2021-07-22 12:28:40|||||||||1
1626956930000|2021-07-22 12:28:50|4363.01|4362.41|4363.14|4362.54|4363.14|4362.54|4362.89|4362.29|58
1626956940000|2021-07-22 12:29:00|4363.01|4362.41|4363.14|4362.54|4363.14|4362.54|4363.01|4362.41|14
1626956950000|2021-07-22 12:29:10|||||||||1
1626956960000|2021-07-22 12:29:20|||||||||3
1626956970000|2021-07-22 12:29:30|||||||||7
1626956980000|2021-07-22 12:29:40|||||||||131
1626956990000|2021-07-22 12:29:50|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|4363.39|4362.79|69
1626957000000|2021-07-22 12:30:00|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|4363.64|4363.04|94
1626957010000|2021-07-22 12:30:10|4363.39|4362.79|4363.39|4362.79|4363.64|4363.04|4363.39|4362.79|93
1626957020000|2021-07-22 12:30:20|4363.26|4362.66|4363.14|4362.54|4363.26|4362.66|4363.14|4362.54|102
1626957030000|2021-07-22 12:30:30|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|48
1626957040000|2021-07-22 12:30:40|4363.14|4362.54|4363.14|4362.54|4363.14|4362.54|4362.89|4362.29|133
1626957050000|2021-07-22 12:30:50|4363.01|4362.41|4362.64|4362.04|4363.01|4362.41|4362.64|4362.04|96
1626957060000|2021-07-22 12:31:00|4362.39|4361.79|4361.64|4361.04|4362.64|4362.04|4361.64|4361.04|328
1626957070000|2021-07-22 12:31:10|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.14|4360.54|211
1626957080000|2021-07-22 12:31:20|4361.26|4360.66|4361.14|4360.54|4361.39|4360.79|4361.14|4360.54|180
1626957090000|2021-07-22 12:31:30|4361.39|4360.79|4361.64|4361.04|4361.64|4361.04|4361.39|4360.79|195
1626957100000|2021-07-22 12:31:40|4361.51|4360.91|4361.39|4360.79|4361.64|4361.04|4361.39|4360.79|226
1626957110000|2021-07-22 12:31:50|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.39|4360.79|142
1626957120000|2021-07-22 12:32:00|4361.51|4360.91|4361.39|4360.79|4361.64|4361.04|4361.39|4360.79|141
1626957130000|2021-07-22 12:32:10|4361.64|4361.04|4361.39|4360.79|4361.64|4361.04|4361.39|4360.79|208
1626957140000|2021-07-22 12:32:20|4361.64|4361.04|4361.39|4360.79|4361.64|4361.04|4361.39|4360.79|153
1626957150000|2021-07-22 12:32:30|4361.26|4360.66|4361.14|4360.54|4361.26|4360.66|4361.14|4360.54|94
1626957160000|2021-07-22 12:32:40|4360.89|4360.29|4360.64|4360.04|4360.89|4360.29|4360.39|4359.79|848
1626957170000|2021-07-22 12:32:50|4360.51|4359.91|4360.64|4360.04|4360.64|4360.04|4360.39|4359.79|109
1626957180000|2021-07-22 12:33:00|4360.76|4360.16|4361.14|4360.54|4361.14|4360.54|4360.76|4360.16|201
1626957190000|2021-07-22 12:33:10|4361.39|4360.79|4361.64|4361.04|4361.64|4361.04|4361.26|4360.66|198
1626957200000|2021-07-22 12:33:20|4361.89|4361.29|4362.14|4361.54|4362.14|4361.54|4361.64|4361.04|238
1626957210000|2021-07-22 12:33:30|4361.89|4361.29|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|123
1626957220000|2021-07-22 12:33:40|4362.01|4361.41|4361.64|4361.04|4362.01|4361.41|4361.64|4361.04|44
1626957230000|2021-07-22 12:33:50|4361.89|4361.29|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|86
1626957240000|2021-07-22 12:34:00|4361.89|4361.29|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|54
1626957250000|2021-07-22 12:34:10|4362.01|4361.41|4362.14|4361.54|4362.14|4361.54|4362.01|4361.41|35
1626957260000|2021-07-22 12:34:20|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|98
1626957270000|2021-07-22 12:34:30|4362.14|4361.54|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|52
1626957280000|2021-07-22 12:34:40|||||||||15
1626957290000|2021-07-22 12:34:50|4362.14|4361.54|4361.64|4361.04|4362.14|4361.54|4361.64|4361.04|109
1626957300000|2021-07-22 12:35:00|4361.89|4361.29|4361.39|4360.79|4361.89|4361.29|4361.14|4360.54|193
1626957310000|2021-07-22 12:35:10|||||||||85
1626957320000|2021-07-22 12:35:20|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|54
1626957330000|2021-07-22 12:35:30|4361.39|4360.79|4361.64|4361.04|4361.89|4361.29|4361.39|4360.79|84
1626957340000|2021-07-22 12:35:40|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|100
1626957350000|2021-07-22 12:35:50|4361.76|4361.16|4361.64|4361.04|4361.89|4361.29|4361.39|4360.79|167
1626957360000|2021-07-22 12:36:00|4361.39|4360.79|4361.14|4360.54|4361.39|4360.79|4361.14|4360.54|94
1626957370000|2021-07-22 12:36:10|4360.89|4360.29|4360.39|4359.79|4360.89|4360.29|4360.39|4359.79|342
1626957380000|2021-07-22 12:36:20|4360.26|4359.66|4359.89|4359.29|4360.26|4359.66|4359.64|4359.04|578
1626957390000|2021-07-22 12:36:30|4359.64|4359.04|4358.89|4358.29|4359.64|4359.04|4358.89|4358.29|590
1626957400000|2021-07-22 12:36:40|4358.64|4358.04|4358.64|4358.04|4358.64|4358.04|4358.39|4357.79|556
1626957410000|2021-07-22 12:36:50|4358.39|4357.79|4358.64|4358.04|4358.64|4358.04|4358.39|4357.79|516
1626957420000|2021-07-22 12:37:00|4358.39|4357.79|4358.64|4358.04|4358.64|4358.04|4358.39|4357.79|164
1626957430000|2021-07-22 12:37:10|4358.76|4358.16|4359.14|4358.54|4359.14|4358.54|4358.76|4358.16|205
1626957440000|2021-07-22 12:37:20|4359.01|4358.41|4358.89|4358.29|4359.14|4358.54|4358.89|4358.29|142
1626957450000|2021-07-22 12:37:30|4358.64|4358.04|4358.64|4358.04|4358.89|4358.29|4358.64|4358.04|218
1626957460000|2021-07-22 12:37:40|4358.39|4357.79|4358.39|4357.79|4358.64|4358.04|4358.39|4357.79|173
1626957470000|2021-07-22 12:37:50|4358.14|4357.54|4358.14|4357.54|4358.14|4357.54|4358.14|4357.54|96
1626957480000|2021-07-22 12:38:00|4358.39|4357.79|4358.64|4358.04|4358.64|4358.04|4358.39|4357.79|201
1626957490000|2021-07-22 12:38:10|4358.39|4357.79|4358.64|4358.04|4358.64|4358.04|4358.39|4357.79|61
1626957500000|2021-07-22 12:38:20|||||||||35
1626957510000|2021-07-22 12:38:30|4358.51|4357.91|4358.14|4357.54|4358.51|4357.91|4358.14|4357.54|102
1626957520000|2021-07-22 12:38:40|4358.39|4357.79|4358.14|4357.54|4358.39|4357.79|4358.14|4357.54|191
1626957530000|2021-07-22 12:38:50|4357.89|4357.29|4357.89|4357.29|4357.89|4357.29|4357.64|4357.04|144
1626957540000|2021-07-22 12:39:00|||||||||44
1626957550000|2021-07-22 12:39:10|4358.14|4357.54|4358.14|4357.54|4358.39|4357.79|4358.14|4357.54|321
1626957560000|2021-07-22 12:39:20|4358.26|4357.66|4358.14|4357.54|4358.39|4357.79|4358.14|4357.54|91
1626957570000|2021-07-22 12:39:30|4357.89|4357.29|4357.14|4356.54|4357.89|4357.29|4357.14|4356.54|386
1626957580000|2021-07-22 12:39:40|4357.39|4356.79|4356.89|4356.29|4357.39|4356.79|4356.64|4356.04|1082
1626957590000|2021-07-22 12:39:50|4356.64|4356.04|4356.64|4356.04|4357.01|4356.41|4356.64|4356.04|303
1626957600000|2021-07-22 12:40:00|4356.89|4356.29|4357.39|4356.79|4357.64|4357.04|4356.89|4356.29|367
1626957610000|2021-07-22 12:40:10|4357.14|4356.54|4357.64|4357.04|4357.64|4357.04|4356.89|4356.29|335
1626957620000|2021-07-22 12:40:20|4357.39|4356.79|4357.89|4357.29|4357.89|4357.29|4357.39|4356.79|109
1626957630000|2021-07-22 12:40:30|4358.01|4357.41|4358.39|4357.79|4358.39|4357.79|4358.01|4357.41|319
1626957640000|2021-07-22 12:40:40|4358.14|4357.54|4358.14|4357.54|4358.14|4357.54|4358.14|4357.54|133
1626957650000|2021-07-22 12:40:50|4357.89|4357.29|4357.89|4357.29|4357.89|4357.29|4357.89|4357.29|41
1626957660000|2021-07-22 12:41:00|4358.01|4357.41|4358.14|4357.54|4358.14|4357.54|4358.01|4357.41|79
1626957670000|2021-07-22 12:41:10|4357.89|4357.29|4357.39|4356.79|4357.89|4357.29|4357.39|4356.79|107
1626957680000|2021-07-22 12:41:20|4357.64|4357.04|4357.14|4356.54|4357.64|4357.04|4357.14|4356.54|197
1626957690000|2021-07-22 12:41:30|4356.89|4356.29|4356.64|4356.04|4356.89|4356.29|4356.64|4356.04|523
1626957700000|2021-07-22 12:41:40|4356.89|4356.29|4357.39|4356.79|4357.39|4356.79|4356.89|4356.29|310
1626957710000|2021-07-22 12:41:50|4357.14|4356.54|4357.39|4356.79|4357.39|4356.79|4356.89|4356.29|152
1626957720000|2021-07-22 12:42:00|4357.14|4356.54|4356.89|4356.29|4357.14|4356.54|4356.89|4356.29|126
1626957730000|2021-07-22 12:42:10|4356.64|4356.04|4356.89|4356.29|4356.89|4356.29|4356.64|4356.04|372
1626957740000|2021-07-22 12:42:20|4356.64|4356.04|4356.64|4356.04|4356.64|4356.04|4356.39|4355.79|828
1626957750000|2021-07-22 12:42:30|4356.39|4355.79|4356.64|4356.04|4356.64|4356.04|4356.39|4355.79|304
1626957760000|2021-07-22 12:42:40|4356.39|4355.79|4356.64|4356.04|4356.64|4356.04|4356.39|4355.79|82
1626957770000|2021-07-22 12:42:50|||||||||6
1626957780000|2021-07-22 12:43:00|4356.89|4356.29|4356.89|4356.29|4356.89|4356.29|4356.64|4356.04|200
1626957790000|2021-07-22 12:43:10|4357.14|4356.54|4357.14|4356.54|4357.14|4356.54|4357.14|4356.54|95
1626957800000|2021-07-22 12:43:20|4357.39|4356.79|4357.14|4356.54|4357.39|4356.79|4357.14|4356.54|106
1626957810000|2021-07-22 12:43:30|4357.39|4356.79|4357.39|4356.79|4357.39|4356.79|4357.39|4356.79|43
1626957820000|2021-07-22 12:43:40|4357.14|4356.54|4357.39|4356.79|4357.39|4356.79|4357.14|4356.54|93
1626957830000|2021-07-22 12:43:50|4357.14|4356.54|4357.14|4356.54|4357.14|4356.54|4357.14|4356.54|42
1626957840000|2021-07-22 12:44:00|4357.39|4356.79|4357.39|4356.79|4357.39|4356.79|4357.26|4356.66|77
1626957850000|2021-07-22 12:44:10|4357.64|4357.04|4357.64|4357.04|4357.64|4357.04|4357.64|4357.04|67
1626957860000|2021-07-22 12:44:20|4357.89|4357.29|4358.14|4357.54|4358.14|4357.54|4357.89|4357.29|521
1626957870000|2021-07-22 12:44:30|4358.39|4357.79|4358.14|4357.54|4358.39|4357.79|4358.14|4357.54|120
1626957880000|2021-07-22 12:44:40|4357.89|4357.29|4357.89|4357.29|4358.01|4357.41|4357.89|4357.29|176
1626957890000|2021-07-22 12:44:50|4358.14|4357.54|4358.14|4357.54|4358.14|4357.54|4358.14|4357.54|79
1626957900000|2021-07-22 12:45:00|4357.89|4357.29|4357.39|4356.79|4357.89|4357.29|4357.39|4356.79|197
1626957910000|2021-07-22 12:45:10|||||||||24
1626957920000|2021-07-22 12:45:20|4357.26|4356.66|4357.64|4357.04|4357.89|4357.29|4357.14|4356.54|189
1626957930000|2021-07-22 12:45:30|4357.89|4357.29|4357.64|4357.04|4357.89|4357.29|4357.64|4357.04|61
1626957940000|2021-07-22 12:45:40|4357.89|4357.29|4357.64|4357.04|4357.89|4357.29|4357.64|4357.04|52
1626957950000|2021-07-22 12:45:50|4357.39|4356.79|4357.39|4356.79|4357.39|4356.79|4357.26|4356.66|132
1626957960000|2021-07-22 12:46:00|||||||||62
1626957970000|2021-07-22 12:46:10|4357.64|4357.04|4357.14|4356.54|4357.64|4357.04|4357.14|4356.54|82
1626957980000|2021-07-22 12:46:20|4356.89|4356.29|4357.14|4356.54|4357.14|4356.54|4356.89|4356.29|118
1626957990000|2021-07-22 12:46:30|4357.26|4356.66|4357.14|4356.54|4357.64|4357.04|4357.14|4356.54|180
1626958000000|2021-07-22 12:46:40|4357.26|4356.66|4356.89|4356.29|4357.39|4356.79|4356.89|4356.29|142
1626958010000|2021-07-22 12:46:50|4356.64|4356.04|4356.64|4356.04|4356.89|4356.29|4356.39|4355.79|318
1626958020000|2021-07-22 12:47:00|4356.89|4356.29|4356.89|4356.29|4356.89|4356.29|4356.76|4356.16|80
1626958030000|2021-07-22 12:47:10|4356.76|4356.16|4356.64|4356.04|4356.76|4356.16|4356.64|4356.04|204
1626958040000|2021-07-22 12:47:20|4356.39|4355.79|4356.39|4355.79|4356.39|4355.79|4356.39|4355.79|93
1626958050000|2021-07-22 12:47:30|||||||||130
1626958060000|2021-07-22 12:47:40|4356.64|4356.04|4356.64|4356.04|4356.89|4356.29|4356.39|4355.79|298
1626958070000|2021-07-22 12:47:50|4356.76|4356.16|4357.14|4356.54|4357.14|4356.54|4356.76|4356.16|164
1626958080000|2021-07-22 12:48:00|4357.26|4356.66|4357.14|4356.54|4357.39|4356.79|4356.89|4356.29|126
1626958090000|2021-07-22 12:48:10|4357.01|4356.41|4357.39|4356.79|4357.39|4356.79|4356.89|4356.29|139
1626958100000|2021-07-22 12:48:20|4357.26|4356.66|4357.14|4356.54|4357.26|4356.66|4357.14|4356.54|122
1626958110000|2021-07-22 12:48:30|4357.39|4356.79|4357.14|4356.54|4357.39|4356.79|4357.14|4356.54|89
1626958120000|2021-07-22 12:48:40|4357.01|4356.41|4357.14|4356.54|4357.14|4356.54|4357.01|4356.41|64
1626958130000|2021-07-22 12:48:50|4357.26|4356.66|4357.39|4356.79|4357.39|4356.79|4357.26|4356.66|54
1626958140000|2021-07-22 12:49:00|4357.64|4357.04|4357.89|4357.29|4357.89|4357.29|4357.64|4357.04|85
1626958150000|2021-07-22 12:49:10|||||||||17
1626958160000|2021-07-22 12:49:20|4357.76|4357.16|4357.64|4357.04|4357.76|4357.16|4357.64|4357.04|67
1626958170000|2021-07-22 12:49:30|4357.89|4357.29|4358.14|4357.54|4358.14|4357.54|4357.89|4357.29|106
1626958180000|2021-07-22 12:49:40|||||||||76
1626958190000|2021-07-22 12:49:50|4357.89|4357.29|4357.89|4357.29|4358.14|4357.54|4357.89|4357.29|176
1626958200000|2021-07-22 12:50:00|4357.76|4357.16|4357.64|4357.04|4357.76|4357.16|4357.39|4356.79|75
1626958210000|2021-07-22 12:50:10|4357.89|4357.29|4357.64|4357.04|4357.89|4357.29|4357.64|4357.04|78
1626958220000|2021-07-22 12:50:20|4357.89|4357.29|4357.64|4357.04|4357.89|4357.29|4357.64|4357.04|40
1626958230000|2021-07-22 12:50:30|4357.39|4356.79|4357.64|4357.04|4357.64|4357.04|4357.39|4356.79|63
1626958240000|2021-07-22 12:50:40|4357.39|4356.79|4357.64|4357.04|4357.64|4357.04|4357.39|4356.79|77
1626958250000|2021-07-22 12:50:50|4357.89|4357.29|4357.89|4357.29|4357.89|4357.29|4357.89|4357.29|135
1626958260000|2021-07-22 12:51:00|4357.64|4357.04|4357.89|4357.29|4357.89|4357.29|4357.64|4357.04|186
1626958270000|2021-07-22 12:51:10|||||||||11
1626958280000|2021-07-22 12:51:20|4357.64|4357.04|4357.39|4356.79|4357.64|4357.04|4357.39|4356.79|101
1626958290000|2021-07-22 12:51:30|4357.26|4356.66|4357.14|4356.54|4357.39|4356.79|4357.14|4356.54|98
1626958300000|2021-07-22 12:51:40|4356.89|4356.29|4356.64|4356.04|4356.89|4356.29|4356.39|4355.79|439
1626958310000|2021-07-22 12:51:50|4356.39|4355.79|4356.64|4356.04|4356.64|4356.04|4356.39|4355.79|133
1626958320000|2021-07-22 12:52:00|4356.39|4355.79|4356.64|4356.04|4356.64|4356.04|4356.39|4355.79|188
1626958330000|2021-07-22 12:52:10|4356.89|4356.29|4356.64|4356.04|4356.89|4356.29|4356.64|4356.04|296
1626958340000|2021-07-22 12:52:20|4356.76|4356.16|4356.64|4356.04|4356.89|4356.29|4356.64|4356.04|76
1626958350000|2021-07-22 12:52:30|4356.39|4355.79|4356.14|4355.54|4356.64|4356.04|4356.14|4355.54|377
1626958360000|2021-07-22 12:52:40|4355.64|4355.04|4355.89|4355.29|4355.89|4355.29|4355.64|4355.04|858
1626958370000|2021-07-22 12:52:50|4356.01|4355.41|4355.64|4355.04|4356.01|4355.41|4355.64|4355.04|111
1626958380000|2021-07-22 12:53:00|4355.89|4355.29|4356.14|4355.54|4356.39|4355.79|4355.89|4355.29|299
1626958390000|2021-07-22 12:53:10|4356.39|4355.79|4356.14|4355.54|4356.39|4355.79|4356.14|4355.54|150
1626958400000|2021-07-22 12:53:20|4355.89|4355.29|4355.64|4355.04|4355.89|4355.29|4355.64|4355.04|100
1626958410000|2021-07-22 12:53:30|4355.39|4354.79|4355.39|4354.79|4355.64|4355.04|4355.39|4354.79|679
1626958420000|2021-07-22 12:53:40|4355.14|4354.54|4354.64|4354.04|4355.14|4354.54|4354.64|4354.04|389
1626958430000|2021-07-22 12:53:50|4354.76|4354.16|4354.89|4354.29|4355.14|4354.54|4354.76|4354.16|322
1626958440000|2021-07-22 12:54:00|4355.01|4354.41|4355.39|4354.79|4355.64|4355.04|4355.01|4354.41|262
1626958450000|2021-07-22 12:54:10|4355.26|4354.66|4355.39|4354.79|4355.64|4355.04|4355.26|4354.66|180
1626958460000|2021-07-22 12:54:20|4355.64|4355.04|4355.64|4355.04|4355.64|4355.04|4355.39|4354.79|115
1626958470000|2021-07-22 12:54:30|4355.39|4354.79|4355.39|4354.79|4355.39|4354.79|4355.39|4354.79|53
1626958480000|2021-07-22 12:54:40|4355.14|4354.54|4355.14|4354.54|4355.26|4354.66|4354.89|4354.29|142
1626958490000|2021-07-22 12:54:50|4354.89|4354.29|4354.64|4354.04|4355.14|4354.54|4354.64|4354.04|211
1626958500000|2021-07-22 12:55:00|4354.89|4354.29|4354.89|4354.29|4355.14|4354.54|4354.64|4354.04|189
1626958510000|2021-07-22 12:55:10|4355.14|4354.54|4355.14|4354.54|4355.14|4354.54|4355.14|4354.54|51
1626958520000|2021-07-22 12:55:20|4355.01|4354.41|4355.39|4354.79|4355.39|4354.79|4354.89|4354.29|348
1626958530000|2021-07-22 12:55:30|4355.64|4355.04|4355.14|4354.54|4355.64|4355.04|4355.14|4354.54|243
1626958540000|2021-07-22 12:55:40|4354.89|4354.29|4355.14|4354.54|4355.14|4354.54|4354.89|4354.29|183
1626958550000|2021-07-22 12:55:50|4354.89|4354.29|4354.89|4354.29|4354.89|4354.29|4354.89|4354.29|92
1626958560000|2021-07-22 12:56:00|4354.64|4354.04|4354.89|4354.29|4354.89|4354.29|4354.64|4354.04|272
1626958570000|2021-07-22 12:56:10|4354.64|4354.04|4355.14|4354.54|4355.14|4354.54|4354.64|4354.04|186
1626958580000|2021-07-22 12:56:20|4355.26|4354.66|4355.64|4355.04|4355.64|4355.04|4355.26|4354.66|95
1626958590000|2021-07-22 12:56:30|4355.51|4354.91|4355.64|4355.04|4355.89|4355.29|4355.51|4354.91|215
1626958600000|2021-07-22 12:56:40|4355.89|4355.29|4356.14|4355.54|4356.14|4355.54|4355.64|4355.04|200
1626958610000|2021-07-22 12:56:50|4356.39|4355.79|4356.39|4355.79|4356.39|4355.79|4356.26|4355.66|306
1626958620000|2021-07-22 12:57:00|4356.14|4355.54|4355.64|4355.04|4356.39|4355.79|4355.64|4355.04|209
1626958630000|2021-07-22 12:57:10|4355.89|4355.29|4356.14|4355.54|4356.14|4355.54|4355.89|4355.29|202
1626958640000|2021-07-22 12:57:20|||||||||2
1626958650000|2021-07-22 12:57:30|4355.89|4355.29|4355.89|4355.29|4355.89|4355.29|4355.89|4355.29|54
1626958660000|2021-07-22 12:57:40|4356.14|4355.54|4356.14|4355.54|4356.14|4355.54|4355.89|4355.29|72
1626958670000|2021-07-22 12:57:50|4356.39|4355.79|4356.39|4355.79|4356.39|4355.79|4356.39|4355.79|130
1626958680000|2021-07-22 12:58:00|4356.14|4355.54|4356.14|4355.54|4356.39|4355.79|4356.14|4355.54|71
1626958690000|2021-07-22 12:58:10|4355.89|4355.29|4355.89|4355.29|4355.89|4355.29|4355.89|4355.29|82
1626958700000|2021-07-22 12:58:20|4356.14|4355.54|4356.39|4355.79|4356.39|4355.79|4356.14|4355.54|134
1626958710000|2021-07-22 12:58:30|||||||||31
1626958720000|2021-07-22 12:58:40|4356.64|4356.04|4356.64|4356.04|4356.64|4356.04|4356.64|4356.04|92
1626958730000|2021-07-22 12:58:50|4356.89|4356.29|4356.64|4356.04|4356.89|4356.29|4356.39|4355.79|220
1626958740000|2021-07-22 12:59:00|||||||||21
1626958750000|2021-07-22 12:59:10|4356.89|4356.29|4356.64|4356.04|4356.89|4356.29|4356.64|4356.04|132
1626958760000|2021-07-22 12:59:20|4356.89|4356.29|4356.39|4355.79|4356.89|4356.29|4356.39|4355.79|156
1626958770000|2021-07-22 12:59:30|4356.64|4356.04|4356.64|4356.04|4356.64|4356.04|4356.39|4355.79|160
1626958780000|2021-07-22 12:59:40|||||||||21
1626958790000|2021-07-22 12:59:50|4356.39|4355.79|4356.89|4356.29|4356.89|4356.29|4356.39|4355.79|105
1626958800000|2021-07-22 13:00:00|4356.39|4355.79|4357.64|4357.04|4357.64|4357.04|4356.39|4355.79|662
1626958810000|2021-07-22 13:00:10|4357.39|4356.79|4356.64|4356.04|4357.39|4356.79|4356.64|4356.04|384
1626958820000|2021-07-22 13:00:20|4356.39|4355.79|4356.39|4355.79|4356.39|4355.79|4356.39|4355.79|108
1626958830000|2021-07-22 13:00:30|4356.51|4355.91|4356.89|4356.29|4356.89|4356.29|4356.39|4355.79|170
1626958840000|2021-07-22 13:00:40|4357.14|4356.54|4356.89|4356.29|4357.14|4356.54|4356.89|4356.29|108
1626958850000|2021-07-22 13:00:50|4357.01|4356.41|4356.89|4356.29|4357.01|4356.41|4356.89|4356.29|25
1626958860000|2021-07-22 13:01:00|4357.14|4356.54|4357.39|4356.79|4357.39|4356.79|4357.14|4356.54|139
1626958870000|2021-07-22 13:01:10|4357.51|4356.91|4357.14|4356.54|4357.51|4356.91|4357.14|4356.54|217
1626958880000|2021-07-22 13:01:20|4356.89|4356.29|4356.89|4356.29|4357.14|4356.54|4356.89|4356.29|93
1626958890000|2021-07-22 13:01:30|4357.14|4356.54|4357.14|4356.54|4357.26|4356.66|4356.89|4356.29|57
1626958900000|2021-07-22 13:01:40|||||||||23
1626958910000|2021-07-22 13:01:50|4357.39|4356.79|4357.39|4356.79|4357.39|4356.79|4357.39|4356.79|80
1626958920000|2021-07-22 13:02:00|4357.14|4356.54|4357.14|4356.54|4357.14|4356.54|4357.01|4356.41|66
1626958930000|2021-07-22 13:02:10|4357.39|4356.79|4357.64|4357.04|4357.64|4357.04|4357.39|4356.79|165
1626958940000|2021-07-22 13:02:20|||||||||99
1626958950000|2021-07-22 13:02:30|4357.89|4357.29|4357.39|4356.79|4357.89|4357.29|4357.39|4356.79|78
1626958960000|2021-07-22 13:02:40|4357.64|4357.04|4357.39|4356.79|4357.64|4357.04|4357.39|4356.79|106
1626958970000|2021-07-22 13:02:50|4357.51|4356.91|4357.89|4357.29|4357.89|4357.29|4357.39|4356.79|167
1626958980000|2021-07-22 13:03:00|4358.14|4357.54|4357.89|4357.29|4358.14|4357.54|4357.89|4357.29|243
1626958990000|2021-07-22 13:03:10|4357.76|4357.16|4357.39|4356.79|4357.76|4357.16|4357.39|4356.79|126
1626959000000|2021-07-22 13:03:20|4357.64|4357.04|4357.14|4356.54|4357.64|4357.04|4357.14|4356.54|132
1626959010000|2021-07-22 13:03:30|4356.89|4356.29|4356.89|4356.29|4356.89|4356.29|4356.89|4356.29|69
1626959020000|2021-07-22 13:03:40|||||||||9
1626959030000|2021-07-22 13:03:50|||||||||27
1626959040000|2021-07-22 13:04:00|4357.14|4356.54|4357.14|4356.54|4357.14|4356.54|4357.14|4356.54|48
1626959050000|2021-07-22 13:04:10|4357.39|4356.79|4357.39|4356.79|4357.39|4356.79|4357.39|4356.79|39
1626959060000|2021-07-22 13:04:20|4357.51|4356.91|4357.14|4356.54|4357.64|4357.04|4357.14|4356.54|116
1626959070000|2021-07-22 13:04:30|4357.26|4356.66|4357.14|4356.54|4357.39|4356.79|4357.14|4356.54|36
1626959080000|2021-07-22 13:04:40|4357.26|4356.66|4357.14|4356.54|4357.26|4356.66|4357.14|4356.54|31
1626959090000|2021-07-22 13:04:50|4356.89|4356.29|4356.89|4356.29|4356.89|4356.29|4356.89|4356.29|170
1626959100000|2021-07-22 13:05:00|4357.14|4356.54|4357.39|4356.79|4357.39|4356.79|4356.89|4356.29|95
1626959110000|2021-07-22 13:05:10|4357.14|4356.54|4357.39|4356.79|4357.39|4356.79|4357.14|4356.54|50
1626959120000|2021-07-22 13:05:20|4357.26|4356.66|4357.39|4356.79|4357.39|4356.79|4357.26|4356.66|86
1626959130000|2021-07-22 13:05:30|4357.64|4357.04|4357.64|4357.04|4357.64|4357.04|4357.64|4357.04|109
1626959140000|2021-07-22 13:05:40|4357.76|4357.16|4357.89|4357.29|4357.89|4357.29|4357.64|4357.04|129
1626959150000|2021-07-22 13:05:50|4358.01|4357.41|4357.89|4357.29|4358.01|4357.41|4357.89|4357.29|190
1626959160000|2021-07-22 13:06:00|4357.64|4357.04|4357.89|4357.29|4357.89|4357.29|4357.64|4357.04|60
1626959170000|2021-07-22 13:06:10|4357.64|4357.04|4357.39|4356.79|4357.64|4357.04|4357.39|4356.79|81
1626959180000|2021-07-22 13:06:20|||||||||28
1626959190000|2021-07-22 13:06:30|4357.64|4357.04|4357.64|4357.04|4357.76|4357.16|4357.64|4357.04|46
1626959200000|2021-07-22 13:06:40|4357.89|4357.29|4357.89|4357.29|4357.89|4357.29|4357.64|4357.04|151
1626959210000|2021-07-22 13:06:50|4357.76|4357.16|4357.39|4356.79|4357.76|4357.16|4357.39|4356.79|43
1626959220000|2021-07-22 13:07:00|||||||||4
1626959230000|2021-07-22 13:07:10|||||||||5
1626959240000|2021-07-22 13:07:20|||||||||78
1626959250000|2021-07-22 13:07:30|4357.64|4357.04|4357.89|4357.29|4357.89|4357.29|4357.39|4356.79|122
1626959260000|2021-07-22 13:07:40|4357.76|4357.16|4357.64|4357.04|4357.76|4357.16|4357.39|4356.79|199
1626959270000|2021-07-22 13:07:50|4357.39|4356.79|4357.39|4356.79|4357.39|4356.79|4357.39|4356.79|45
1626959280000|2021-07-22 13:08:00|4357.14|4356.54|4357.14|4356.54|4357.39|4356.79|4357.14|4356.54|139
1626959290000|2021-07-22 13:08:10|4356.89|4356.29|4356.89|4356.29|4356.89|4356.29|4356.89|4356.29|72
1626959300000|2021-07-22 13:08:20|4356.64|4356.04|4356.64|4356.04|4356.89|4356.29|4356.64|4356.04|96
1626959310000|2021-07-22 13:08:30|||||||||70
1626959320000|2021-07-22 13:08:40|4356.89|4356.29|4357.14|4356.54|4357.14|4356.54|4356.89|4356.29|137
1626959330000|2021-07-22 13:08:50|4357.01|4356.41|4357.14|4356.54|4357.14|4356.54|4356.89|4356.29|130
1626959340000|2021-07-22 13:09:00|4357.39|4356.79|4356.89|4356.29|4357.39|4356.79|4356.89|4356.29|71
1626959350000|2021-07-22 13:09:10|4357.14|4356.54|4357.39|4356.79|4357.39|4356.79|4357.14|4356.54|62
1626959360000|2021-07-22 13:09:20|4357.26|4356.66|4357.14|4356.54|4357.26|4356.66|4357.14|4356.54|46
1626959370000|2021-07-22 13:09:30|||||||||73
1626959380000|2021-07-22 13:09:40|4356.89|4356.29|4357.14|4356.54|4357.14|4356.54|4356.89|4356.29|61
1626959390000|2021-07-22 13:09:50|||||||||84
1626959400000|2021-07-22 13:10:00|4356.89|4356.29|4356.64|4356.04|4356.89|4356.29|4356.64|4356.04|89
1626959410000|2021-07-22 13:10:10|4356.89|4356.29|4357.14|4356.54|4357.14|4356.54|4356.89|4356.29|143
1626959420000|2021-07-22 13:10:20|4357.39|4356.79|4357.64|4357.04|4357.64|4357.04|4357.39|4356.79|110
1626959430000|2021-07-22 13:10:30|4357.39|4356.79|4357.39|4356.79|4357.64|4357.04|4357.39|4356.79|138
1626959440000|2021-07-22 13:10:40|4357.64|4357.04|4357.64|4357.04|4357.64|4357.04|4357.64|4357.04|10
1626959450000|2021-07-22 13:10:50|||||||||3
1626959460000|2021-07-22 13:11:00|4357.89|4357.29|4357.89|4357.29|4357.89|4357.29|4357.89|4357.29|78
1626959470000|2021-07-22 13:11:10|||||||||70
1626959480000|2021-07-22 13:11:20|||||||||29
1626959490000|2021-07-22 13:11:30|4357.64|4357.04|4357.39|4356.79|4357.64|4357.04|4357.39|4356.79|116
1626959500000|2021-07-22 13:11:40|4357.14|4356.54|4357.64|4357.04|4357.64|4357.04|4357.14|4356.54|101
1626959510000|2021-07-22 13:11:50|4357.39|4356.79|4357.64|4357.04|4357.64|4357.04|4357.39|4356.79|153
1626959520000|2021-07-22 13:12:00|4357.39|4356.79|4357.14|4356.54|4357.39|4356.79|4357.14|4356.54|83
1626959530000|2021-07-22 13:12:10|4357.39|4356.79|4357.39|4356.79|4357.39|4356.79|4357.14|4356.54|81
1626959540000|2021-07-22 13:12:20|4357.64|4357.04|4357.39|4356.79|4357.64|4357.04|4357.39|4356.79|108
1626959550000|2021-07-22 13:12:30|4357.14|4356.54|4357.39|4356.79|4357.51|4356.91|4357.14|4356.54|101
1626959560000|2021-07-22 13:12:40|4357.14|4356.54|4356.64|4356.04|4357.14|4356.54|4356.64|4356.04|183
1626959570000|2021-07-22 13:12:50|4356.39|4355.79|4355.64|4355.04|4356.39|4355.79|4355.64|4355.04|803
1626959580000|2021-07-22 13:13:00|4355.89|4355.29|4355.64|4355.04|4355.89|4355.29|4355.64|4355.04|305
1626959590000|2021-07-22 13:13:10|4355.89|4355.29|4355.76|4355.16|4355.89|4355.29|4355.39|4354.79|366
1626959600000|2021-07-22 13:13:20|4355.89|4355.29|4355.64|4355.04|4355.89|4355.29|4355.64|4355.04|100
1626959610000|2021-07-22 13:13:30|4355.76|4355.16|4356.14|4355.54|4356.39|4355.79|4355.76|4355.16|171
1626959620000|2021-07-22 13:13:40|4355.89|4355.29|4356.14|4355.54|4356.14|4355.54|4355.89|4355.29|108
1626959630000|2021-07-22 13:13:50|4356.39|4355.79|4356.39|4355.79|4356.39|4355.79|4356.39|4355.79|64
1626959640000|2021-07-22 13:14:00|4356.64|4356.04|4356.64|4356.04|4356.64|4356.04|4356.39|4355.79|69
1626959650000|2021-07-22 13:14:10|4356.89|4356.29|4356.89|4356.29|4356.89|4356.29|4356.64|4356.04|82
1626959660000|2021-07-22 13:14:20|4357.14|4356.54|4357.14|4356.54|4357.26|4356.66|4356.89|4356.29|176
1626959670000|2021-07-22 13:14:30|4357.39|4356.79|4357.39|4356.79|4357.39|4356.79|4357.14|4356.54|75
1626959680000|2021-07-22 13:14:40|4357.51|4356.91|4357.51|4356.91|4357.64|4357.04|4357.39|4356.79|124
1626959690000|2021-07-22 13:14:50|4357.64|4357.04|4357.39|4356.79|4357.64|4357.04|4357.39|4356.79|27
1626959700000|2021-07-22 13:15:00|4357.51|4356.91|4357.64|4357.04|4357.64|4357.04|4357.39|4356.79|112
1626959710000|2021-07-22 13:15:10|4357.89|4357.29|4357.89|4357.29|4357.89|4357.29|4357.89|4357.29|58
1626959720000|2021-07-22 13:15:20|4357.64|4357.04|4357.89|4357.29|4357.89|4357.29|4357.64|4357.04|98
1626959730000|2021-07-22 13:15:30|4357.76|4357.16|4357.89|4357.29|4357.89|4357.29|4357.64|4357.04|137
1626959740000|2021-07-22 13:15:40|4357.64|4357.04|4357.64|4357.04|4357.89|4357.29|4357.64|4357.04|52
1626959750000|2021-07-22 13:15:50|4357.89|4357.29|4358.14|4357.54|4358.14|4357.54|4357.89|4357.29|121
1626959760000|2021-07-22 13:16:00|4358.01|4357.41|4358.89|4358.29|4358.89|4358.29|4358.01|4357.41|282
1626959770000|2021-07-22 13:16:10|4358.64|4358.04|4358.89|4358.29|4358.89|4358.29|4358.64|4358.04|150
1626959780000|2021-07-22 13:16:20|4359.14|4358.54|4359.14|4358.54|4359.14|4358.54|4358.89|4358.29|322
1626959790000|2021-07-22 13:16:30|||||||||262
1626959800000|2021-07-22 13:16:40|4359.39|4358.79|4359.39|4358.79|4359.39|4358.79|4359.14|4358.54|219
1626959810000|2021-07-22 13:16:50|4359.64|4359.04|4359.39|4358.79|4359.64|4359.04|4359.39|4358.79|255
1626959820000|2021-07-22 13:17:00|4359.14|4358.54|4359.39|4358.79|4359.64|4359.04|4359.14|4358.54|261
1626959830000|2021-07-22 13:17:10|||||||||7
1626959840000|2021-07-22 13:17:20|4359.14|4358.54|4359.39|4358.79|4359.39|4358.79|4359.14|4358.54|143
1626959850000|2021-07-22 13:17:30|4359.14|4358.54|4359.39|4358.79|4359.39|4358.79|4359.14|4358.54|133
1626959860000|2021-07-22 13:17:40|4359.64|4359.04|4359.89|4359.29|4359.89|4359.29|4359.64|4359.04|153
1626959870000|2021-07-22 13:17:50|4359.64|4359.04|4359.89|4359.29|4359.89|4359.29|4359.64|4359.04|198
1626959880000|2021-07-22 13:18:00|4360.14|4359.54|4360.39|4359.79|4360.39|4359.79|4360.01|4359.41|258
1626959890000|2021-07-22 13:18:10|4360.64|4360.04|4360.39|4359.79|4360.64|4360.04|4360.39|4359.79|593
1626959900000|2021-07-22 13:18:20|4360.26|4359.66|4360.14|4359.54|4360.39|4359.79|4360.14|4359.54|169
1626959910000|2021-07-22 13:18:30|4359.89|4359.29|4359.64|4359.04|4359.89|4359.29|4359.64|4359.04|187
1626959920000|2021-07-22 13:18:40|4359.89|4359.29|4359.89|4359.29|4359.89|4359.29|4359.89|4359.29|56
1626959930000|2021-07-22 13:18:50|4359.76|4359.16|4359.64|4359.04|4359.89|4359.29|4359.64|4359.04|130
1626959940000|2021-07-22 13:19:00|4359.51|4358.91|4359.64|4359.04|4359.64|4359.04|4359.51|4358.91|95
1626959950000|2021-07-22 13:19:10|||||||||57
1626959960000|2021-07-22 13:19:20|4359.39|4358.79|4359.39|4358.79|4359.39|4358.79|4359.39|4358.79|140
1626959970000|2021-07-22 13:19:30|||||||||30
1626959980000|2021-07-22 13:19:40|4359.64|4359.04|4359.64|4359.04|4359.64|4359.04|4359.39|4358.79|111
1626959990000|2021-07-22 13:19:50|4359.51|4358.91|4359.64|4359.04|4359.89|4359.29|4359.51|4358.91|78
1626960000000|2021-07-22 13:20:00|4359.39|4358.79|4359.64|4359.04|4359.64|4359.04|4359.39|4358.79|115
1626960010000|2021-07-22 13:20:10|4359.39|4358.79|4359.64|4359.04|4359.64|4359.04|4359.39|4358.79|103
1626960020000|2021-07-22 13:20:20|4359.51|4358.91|4359.64|4359.04|4359.64|4359.04|4359.51|4358.91|71
1626960030000|2021-07-22 13:20:30|4359.76|4359.16|4360.14|4359.54|4360.14|4359.54|4359.76|4359.16|122
1626960040000|2021-07-22 13:20:40|4360.39|4359.79|4360.14|4359.54|4360.39|4359.79|4360.14|4359.54|82
1626960050000|2021-07-22 13:20:50|||||||||40
1626960060000|2021-07-22 13:21:00|4360.01|4359.41|4359.89|4359.29|4360.01|4359.41|4359.89|4359.29|41
1626960070000|2021-07-22 13:21:10|4359.64|4359.04|4359.64|4359.04|4359.64|4359.04|4359.64|4359.04|15
1626960080000|2021-07-22 13:21:20|4359.89|4359.29|4359.89|4359.29|4359.89|4359.29|4359.89|4359.29|54
1626960090000|2021-07-22 13:21:30|4359.64|4359.04|4359.64|4359.04|4359.64|4359.04|4359.64|4359.04|43
1626960100000|2021-07-22 13:21:40|4359.89|4359.29|4359.89|4359.29|4359.89|4359.29|4359.64|4359.04|68
1626960110000|2021-07-22 13:21:50|4359.64|4359.04|4359.64|4359.04|4359.64|4359.04|4359.64|4359.04|15
1626960120000|2021-07-22 13:22:00|4359.51|4358.91|4359.26|4358.66|4359.51|4358.91|4359.26|4358.66|106
1626960130000|2021-07-22 13:22:10|4359.39|4358.79|4359.64|4359.04|4359.64|4359.04|4359.14|4358.54|87
1626960140000|2021-07-22 13:22:20|4359.51|4358.91|4359.39|4358.79|4359.51|4358.91|4359.39|4358.79|23
1626960150000|2021-07-22 13:22:30|||||||||34
1626960160000|2021-07-22 13:22:40|4359.64|4359.04|4359.64|4359.04|4359.64|4359.04|4359.64|4359.04|30
1626960170000|2021-07-22 13:22:50|||||||||4
1626960180000|2021-07-22 13:23:00|4359.39|4358.79|4359.39|4358.79|4359.39|4358.79|4359.39|4358.79|54
1626960190000|2021-07-22 13:23:10|4359.14|4358.54|4359.14|4358.54|4359.14|4358.54|4359.14|4358.54|63
1626960200000|2021-07-22 13:23:20|||||||||15
1626960210000|2021-07-22 13:23:30|4358.89|4358.29|4359.14|4358.54|4359.14|4358.54|4358.89|4358.29|59
1626960220000|2021-07-22 13:23:40|||||||||35
1626960230000|2021-07-22 13:23:50|||||||||17
1626960240000|2021-07-22 13:24:00|4359.39|4358.79|4359.39|4358.79|4359.39|4358.79|4359.14|4358.54|173
1626960250000|2021-07-22 13:24:10|4359.26|4358.66|4359.14|4358.54|4359.39|4358.79|4359.14|4358.54|18
1626960260000|2021-07-22 13:24:20|||||||||6
1626960270000|2021-07-22 13:24:30|4359.39|4358.79|4359.39|4358.79|4359.39|4358.79|4359.39|4358.79|35
1626960280000|2021-07-22 13:24:40|4359.51|4358.91|4359.64|4359.04|4359.64|4359.04|4359.51|4358.91|21
1626960290000|2021-07-22 13:24:50|4359.39|4358.79|4359.39|4358.79|4359.39|4358.79|4359.39|4358.79|69
1626960300000|2021-07-22 13:25:00|4359.26|4358.66|4359.14|4358.54|4359.26|4358.66|4359.14|4358.54|81
1626960310000|2021-07-22 13:25:10|||||||||48
1626960320000|2021-07-22 13:25:20|4359.39|4358.79|4359.39|4358.79|4359.39|4358.79|4359.26|4358.66|101
1626960330000|2021-07-22 13:25:30|4359.26|4358.66|4359.39|4358.79|4359.39|4358.79|4359.14|4358.54|167
1626960340000|2021-07-22 13:25:40|4359.26|4358.66|4359.39|4358.79|4359.39|4358.79|4359.26|4358.66|57
1626960350000|2021-07-22 13:25:50|4359.64|4359.04|4359.89|4359.29|4359.89|4359.29|4359.64|4359.04|206
1626960360000|2021-07-22 13:26:00|4359.76|4359.16|4359.89|4359.29|4359.89|4359.29|4359.76|4359.16|101
1626960370000|2021-07-22 13:26:10|4360.14|4359.54|4359.89|4359.29|4360.14|4359.54|4359.89|4359.29|119
1626960380000|2021-07-22 13:26:20|||||||||24
1626960390000|2021-07-22 13:26:30|4360.14|4359.54|4360.14|4359.54|4360.14|4359.54|4360.14|4359.54|152
1626960400000|2021-07-22 13:26:40|4359.89|4359.29|4359.89|4359.29|4359.89|4359.29|4359.89|4359.29|67
1626960410000|2021-07-22 13:26:50|4360.14|4359.54|4360.14|4359.54|4360.14|4359.54|4360.14|4359.54|116
1626960420000|2021-07-22 13:27:00|4360.39|4359.79|4360.14|4359.54|4360.39|4359.79|4360.14|4359.54|121
1626960430000|2021-07-22 13:27:10|||||||||10
1626960440000|2021-07-22 13:27:20|4360.39|4359.79|4360.39|4359.79|4360.39|4359.79|4360.39|4359.79|100
1626960450000|2021-07-22 13:27:30|4360.51|4359.91|4360.89|4360.29|4360.89|4360.29|4360.51|4359.91|382
1626960460000|2021-07-22 13:27:40|4360.64|4360.04|4360.64|4360.04|4360.64|4360.04|4360.64|4360.04|158
1626960470000|2021-07-22 13:27:50|4360.39|4359.79|4360.14|4359.54|4360.39|4359.79|4360.14|4359.54|232
1626960480000|2021-07-22 13:28:00|4360.39|4359.79|4360.39|4359.79|4360.39|4359.79|4360.14|4359.54|407
1626960490000|2021-07-22 13:28:10|4360.64|4360.04|4360.39|4359.79|4360.64|4360.04|4360.39|4359.79|193
1626960500000|2021-07-22 13:28:20|4360.64|4360.04|4360.89|4360.29|4360.89|4360.29|4360.64|4360.04|263
1626960510000|2021-07-22 13:28:30|4360.64|4360.04|4360.64|4360.04|4360.64|4360.04|4360.64|4360.04|70
1626960520000|2021-07-22 13:28:40|4360.89|4360.29|4360.39|4359.79|4360.89|4360.29|4360.39|4359.79|306
1626960530000|2021-07-22 13:28:50|4360.64|4360.04|4360.76|4360.16|4360.89|4360.29|4360.64|4360.04|200
1626960540000|2021-07-22 13:29:00|4360.89|4360.29|4360.89|4360.29|4360.89|4360.29|4360.64|4360.04|214
1626960550000|2021-07-22 13:29:10|4361.14|4360.54|4360.89|4360.29|4361.14|4360.54|4360.89|4360.29|258
1626960560000|2021-07-22 13:29:20|4361.14|4360.54|4360.64|4360.04|4361.14|4360.54|4360.64|4360.04|402
1626960570000|2021-07-22 13:29:30|4360.39|4359.79|4360.39|4359.79|4360.64|4360.04|4360.39|4359.79|479
1626960580000|2021-07-22 13:29:40|4360.51|4359.91|4360.64|4360.04|4360.64|4360.04|4360.51|4359.91|186
1626960590000|2021-07-22 13:29:50|4360.89|4360.29|4360.64|4360.04|4361.14|4360.54|4360.64|4360.04|577
1626960600000|2021-07-22 13:30:00|4360.54|4360.14|4361.79|4361.39|4362.04|4361.64|4360.54|4360.14|3586
1626960610000|2021-07-22 13:30:10|4361.29|4360.89|4362.54|4362.14|4362.54|4362.14|4360.79|4360.39|1559
1626960620000|2021-07-22 13:30:20|4362.79|4362.39|4362.54|4362.14|4362.79|4362.39|4362.29|4361.89|1074
1626960630000|2021-07-22 13:30:30|4362.79|4362.39|4362.29|4361.89|4363.04|4362.64|4362.04|4361.64|1581
1626960640000|2021-07-22 13:30:40|4362.04|4361.64|4360.79|4360.39|4362.04|4361.64|4360.54|4360.14|1004
1626960650000|2021-07-22 13:30:50|4360.54|4360.14|4362.54|4362.14|4362.54|4362.14|4360.54|4360.14|1163
1626960660000|2021-07-22 13:31:00|4362.79|4362.39|4363.04|4362.64|4363.29|4362.89|4362.54|4362.14|1331
1626960670000|2021-07-22 13:31:10|4362.79|4362.39|4362.79|4362.39|4363.04|4362.64|4362.54|4362.14|1052
1626960680000|2021-07-22 13:31:20|4363.04|4362.64|4363.29|4362.89|4363.54|4363.14|4362.91|4362.51|878
1626960690000|2021-07-22 13:31:30|4363.04|4362.64|4362.79|4362.39|4363.04|4362.64|4362.79|4362.39|604
1626960700000|2021-07-22 13:31:40|4363.04|4362.64|4362.54|4362.14|4363.04|4362.64|4362.54|4362.14|441
1626960710000|2021-07-22 13:31:50|4362.29|4361.89|4362.79|4362.39|4362.79|4362.39|4362.29|4361.89|897
1626960720000|2021-07-22 13:32:00|4362.54|4362.14|4362.04|4361.64|4362.54|4362.14|4362.04|4361.64|590
1626960730000|2021-07-22 13:32:10|4361.79|4361.39|4362.04|4361.64|4362.04|4361.64|4361.54|4361.14|753
1626960740000|2021-07-22 13:32:20|4362.29|4361.89|4361.29|4360.89|4362.29|4361.89|4361.29|4360.89|641
1626960750000|2021-07-22 13:32:30|4361.54|4361.14|4361.04|4360.64|4361.54|4361.14|4360.79|4360.39|1004
1626960760000|2021-07-22 13:32:40|4361.29|4360.89|4361.04|4360.64|4361.29|4360.89|4361.04|4360.64|757
1626960770000|2021-07-22 13:32:50|4360.79|4360.39|4360.54|4360.14|4361.04|4360.64|4360.04|4359.64|1132
1626960780000|2021-07-22 13:33:00|4361.04|4360.64|4361.29|4360.89|4361.29|4360.89|4360.79|4360.39|1383
1626960790000|2021-07-22 13:33:10|4361.54|4361.14|4360.54|4360.14|4361.54|4361.14|4360.29|4359.89|1019
1626960800000|2021-07-22 13:33:20|4360.29|4359.89|4360.29|4359.89|4360.29|4359.89|4360.04|4359.64|485
1626960810000|2021-07-22 13:33:30|4360.04|4359.64|4360.29|4359.89|4360.29|4359.89|4360.04|4359.64|647
1626960820000|2021-07-22 13:33:40|4360.54|4360.14|4360.04|4359.64|4360.54|4360.14|4360.04|4359.64|758
1626960830000|2021-07-22 13:33:50|4360.29|4359.89|4361.04|4360.64|4361.04|4360.64|4360.04|4359.64|656
1626960840000|2021-07-22 13:34:00|4360.79|4360.39|4360.29|4359.89|4361.29|4360.89|4360.29|4359.89|1098
1626960850000|2021-07-22 13:34:10|4360.04|4359.64|4360.29|4359.89|4360.29|4359.89|4360.04|4359.64|557
1626960860000|2021-07-22 13:34:20|4360.04|4359.64|4359.54|4359.14|4360.04|4359.64|4359.29|4358.89|824
1626960870000|2021-07-22 13:34:30|4359.29|4358.89|4359.29|4358.89|4359.29|4358.89|4358.54|4358.14|1126
1626960880000|2021-07-22 13:34:40|4359.04|4358.64|4358.79|4358.39|4359.29|4358.89|4358.79|4358.39|528
1626960890000|2021-07-22 13:34:50|4358.54|4358.14|4359.29|4358.89|4359.29|4358.89|4358.54|4358.14|360
1626960900000|2021-07-22 13:35:00|4359.04|4358.64|4357.29|4356.89|4359.04|4358.64|4357.04|4356.64|2038
1626960910000|2021-07-22 13:35:10|4357.04|4356.64|4356.79|4356.39|4357.29|4356.89|4356.79|4356.39|871
1626960920000|2021-07-22 13:35:20|4356.54|4356.14|4356.29|4355.89|4356.79|4356.39|4356.29|4355.89|893
1626960930000|2021-07-22 13:35:30|4356.04|4355.64|4355.29|4354.89|4356.04|4355.64|4355.29|4354.89|746
1626960940000|2021-07-22 13:35:40|4355.04|4354.64|4354.79|4354.39|4355.04|4354.64|4354.79|4354.39|815
1626960950000|2021-07-22 13:35:50|4355.04|4354.64|4355.04|4354.64|4356.04|4355.64|4355.04|4354.64|1489
1626960960000|2021-07-22 13:36:00|4354.79|4354.39|4357.04|4356.64|4357.04|4356.64|4354.79|4354.39|1210
1626960970000|2021-07-22 13:36:10|4357.29|4356.89|4356.54|4356.14|4357.54|4357.14|4356.54|4356.14|951
1626960980000|2021-07-22 13:36:20|4356.79|4356.39|4355.79|4355.39|4356.79|4356.39|4355.79|4355.39|773
1626960990000|2021-07-22 13:36:30|4355.54|4355.14|4355.54|4355.14|4355.79|4355.39|4355.29|4354.89|817
1626961000000|2021-07-22 13:36:40|4355.79|4355.39|4356.04|4355.64|4356.04|4355.64|4355.79|4355.39|762
1626961010000|2021-07-22 13:36:50|4356.29|4355.89|4355.04|4354.64|4356.29|4355.89|4355.04|4354.64|673
1626961020000|2021-07-22 13:37:00|4355.29|4354.89|4354.79|4354.39|4355.29|4354.89|4354.79|4354.39|645
1626961030000|2021-07-22 13:37:10|4355.04|4354.64|4354.29|4353.89|4355.04|4354.64|4354.29|4353.89|1038
1626961040000|2021-07-22 13:37:20|4354.54|4354.14|4354.29|4353.89|4354.54|4354.14|4354.29|4353.89|584
1626961050000|2021-07-22 13:37:30|4354.04|4353.64|4354.04|4353.64|4354.29|4353.89|4353.79|4353.39|947
1626961060000|2021-07-22 13:37:40|4354.29|4353.89|4354.29|4353.89|4354.29|4353.89|4353.79|4353.39|615
1626961070000|2021-07-22 13:37:50|4354.04|4353.64|4353.54|4353.14|4354.04|4353.64|4353.54|4353.14|710
1626961080000|2021-07-22 13:38:00|4353.79|4353.39|4353.79|4353.39|4354.29|4353.89|4353.79|4353.39|866
1626961090000|2021-07-22 13:38:10|4353.54|4353.14|4353.54|4353.14|4353.54|4353.14|4353.54|4353.14|696
1626961100000|2021-07-22 13:38:20|4353.79|4353.39|4353.79|4353.39|4354.29|4353.89|4353.66|4353.26|494
1626961110000|2021-07-22 13:38:30|4353.54|4353.14|4353.79|4353.39|4353.79|4353.39|4353.54|4353.14|541
1626961120000|2021-07-22 13:38:40|4353.54|4353.14|4353.54|4353.14|4353.54|4353.14|4353.54|4353.14|311
1626961130000|2021-07-22 13:38:50|4353.79|4353.39|4354.29|4353.89|4354.29|4353.89|4353.79|4353.39|604
1626961140000|2021-07-22 13:39:00|4354.04|4353.64|4354.29|4353.89|4354.29|4353.89|4354.04|4353.64|496
1626961150000|2021-07-22 13:39:10|4354.04|4353.64|4355.04|4354.64|4355.04|4354.64|4354.04|4353.64|860
1626961160000|2021-07-22 13:39:20|4354.79|4354.39|4355.04|4354.64|4355.04|4354.64|4354.79|4354.39|369
1626961170000|2021-07-22 13:39:30|4355.29|4354.89|4355.54|4355.14|4355.54|4355.14|4355.29|4354.89|848
1626961180000|2021-07-22 13:39:40|4355.79|4355.39|4355.79|4355.39|4355.79|4355.39|4355.29|4354.89|612
1626961190000|2021-07-22 13:39:50|4356.04|4355.64|4357.04|4356.64|4357.04|4356.64|4356.04|4355.64|819
1626961200000|2021-07-22 13:40:00|4357.29|4356.89|4356.79|4356.39|4357.54|4357.14|4356.79|4356.39|1187
1626961210000|2021-07-22 13:40:10|4356.54|4356.14|4357.54|4357.14|4357.54|4357.14|4356.29|4355.89|1201
1626961220000|2021-07-22 13:40:20|4357.79|4357.39|4358.54|4358.14|4358.54|4358.14|4357.79|4357.39|1285
1626961230000|2021-07-22 13:40:30|4358.29|4357.89|4358.79|4358.39|4358.79|4358.39|4358.29|4357.89|861
1626961240000|2021-07-22 13:40:40|4359.04|4358.64|4358.79|4358.39|4359.29|4358.89|4358.54|4358.14|1653
1626961250000|2021-07-22 13:40:50|4358.66|4358.26|4358.54|4358.14|4358.79|4358.39|4358.04|4357.64|1531
1626961260000|2021-07-22 13:41:00|4358.29|4357.89|4358.29|4357.89|4358.54|4358.14|4357.29|4356.89|1163
1626961270000|2021-07-22 13:41:10|4358.54|4358.14|4358.29|4357.89|4358.79|4358.39|4358.29|4357.89|908
1626961280000|2021-07-22 13:41:20|4358.04|4357.64|4357.29|4356.89|4358.04|4357.64|4357.29|4356.89|592
1626961290000|2021-07-22 13:41:30|4357.54|4357.14|4357.29|4356.89|4357.79|4357.39|4357.04|4356.64|525
1626961300000|2021-07-22 13:41:40|4357.04|4356.64|4357.54|4357.14|4357.54|4357.14|4357.04|4356.64|497
1626961310000|2021-07-22 13:41:50|4357.79|4357.39|4358.04|4357.64|4358.54|4358.14|4357.79|4357.39|544
1626961320000|2021-07-22 13:42:00|4358.16|4357.76|4358.54|4358.14|4358.54|4358.14|4358.04|4357.64|416
1626961330000|2021-07-22 13:42:10|4358.79|4358.39|4359.54|4359.14|4359.79|4359.39|4358.79|4358.39|956
1626961340000|2021-07-22 13:42:20|4359.29|4358.89|4360.29|4359.89|4360.29|4359.89|4359.29|4358.89|1063
1626961350000|2021-07-22 13:42:30|4360.04|4359.64|4360.29|4359.89|4360.29|4359.89|4360.04|4359.64|621
1626961360000|2021-07-22 13:42:40|4360.04|4359.64|4360.29|4359.89|4360.29|4359.89|4360.04|4359.64|647
1626961370000|2021-07-22 13:42:50|4360.54|4360.14|4360.79|4360.39|4360.79|4360.39|4360.29|4359.89|762
1626961380000|2021-07-22 13:43:00|4361.04|4360.64|4360.29|4359.89|4361.29|4360.89|4360.29|4359.89|930
1626961390000|2021-07-22 13:43:10|4360.54|4360.14|4361.29|4360.89|4361.29|4360.89|4360.29|4359.89|495
1626961400000|2021-07-22 13:43:20|4361.79|4361.39|4361.29|4360.89|4361.79|4361.39|4361.29|4360.89|937
1626961410000|2021-07-22 13:43:30|4361.54|4361.14|4362.29|4361.89|4362.29|4361.89|4361.54|4361.14|670
1626961420000|2021-07-22 13:43:40|4362.04|4361.64|4362.04|4361.64|4362.29|4361.89|4362.04|4361.64|410
1626961430000|2021-07-22 13:43:50|4361.79|4361.39|4362.54|4362.14|4362.54|4362.14|4361.79|4361.39|972
1626961440000|2021-07-22 13:44:00|4362.29|4361.89|4362.54|4362.14|4362.54|4362.14|4362.04|4361.64|749
1626961450000|2021-07-22 13:44:10|4362.79|4362.39|4362.79|4362.39|4362.79|4362.39|4362.54|4362.14|760
1626961460000|2021-07-22 13:44:20|4363.04|4362.64|4362.29|4361.89|4363.29|4362.89|4362.29|4361.89|1078
1626961470000|2021-07-22 13:44:30|4362.54|4362.14|4362.04|4361.64|4362.79|4362.39|4362.04|4361.64|840
1626961480000|2021-07-22 13:44:40|4362.29|4361.89|4361.29|4360.89|4362.29|4361.89|4361.29|4360.89|988
1626961490000|2021-07-22 13:44:50|4361.54|4361.14|4362.04|4361.64|4362.04|4361.64|4361.29|4360.89|959
1626961500000|2021-07-22 13:45:00|4362.16|4361.76|4362.29|4361.89|4362.29|4361.89|4361.04|4360.64|1164
1626961510000|2021-07-22 13:45:10|4362.79|4362.39|4362.79|4362.39|4363.04|4362.64|4362.29|4361.89|613
1626961520000|2021-07-22 13:45:20|4362.54|4362.14|4362.29|4361.89|4363.04|4362.64|4362.29|4361.89|723
1626961530000|2021-07-22 13:45:30|4362.04|4361.64|4362.79|4362.39|4362.79|4362.39|4362.04|4361.64|666
1626961540000|2021-07-22 13:45:40|4362.54|4362.14|4362.29|4361.89|4362.79|4362.39|4362.29|4361.89|469
1626961550000|2021-07-22 13:45:50|4362.54|4362.14|4362.54|4362.14|4362.79|4362.39|4362.54|4362.14|459
1626961560000|2021-07-22 13:46:00|4362.79|4362.39|4362.54|4362.14|4363.29|4362.89|4362.54|4362.14|701
1626961570000|2021-07-22 13:46:10|4362.29|4361.89|4361.29|4360.89|4362.29|4361.89|4361.04|4360.64|905
1626961580000|2021-07-22 13:46:20|4361.04|4360.64|4359.79|4359.39|4361.29|4360.89|4359.79|4359.39|1504
1626961590000|2021-07-22 13:46:30|4359.54|4359.14|4360.04|4359.64|4360.04|4359.64|4358.79|4358.39|1302
1626961600000|2021-07-22 13:46:40|4360.29|4359.89|4359.04|4358.64|4360.54|4360.14|4358.79|4358.39|1229
1626961610000|2021-07-22 13:46:50|4358.79|4358.39|4359.54|4359.14|4359.54|4359.14|4358.79|4358.39|532
1626961620000|2021-07-22 13:47:00|4359.79|4359.39|4359.29|4358.89|4360.04|4359.64|4359.29|4358.89|612
1626961630000|2021-07-22 13:47:10|4359.54|4359.14|4359.79|4359.39|4360.04|4359.64|4359.29|4358.89|431
1626961640000|2021-07-22 13:47:20|4360.04|4359.64|4360.04|4359.64|4360.54|4360.14|4359.79|4359.39|515
1626961650000|2021-07-22 13:47:30|4360.29|4359.89|4360.29|4359.89|4360.54|4360.14|4360.04|4359.64|612
1626961660000|2021-07-22 13:47:40|4360.54|4360.14|4359.04|4358.64|4360.54|4360.14|4359.04|4358.64|732
1626961670000|2021-07-22 13:47:50|4359.29|4358.89|4360.04|4359.64|4360.29|4359.89|4359.29|4358.89|366
1626961680000|2021-07-22 13:48:00|4360.29|4359.89|4360.04|4359.64|4361.04|4360.64|4360.04|4359.64|675
1626961690000|2021-07-22 13:48:10|4360.16|4359.76|4359.29|4358.89|4360.16|4359.76|4359.29|4358.89|389
1626961700000|2021-07-22 13:48:20|4359.54|4359.14|4358.79|4358.39|4359.54|4359.14|4358.54|4358.14|874
1626961710000|2021-07-22 13:48:30|4358.54|4358.14|4357.79|4357.39|4358.54|4358.14|4357.54|4357.14|962
1626961720000|2021-07-22 13:48:40|4357.54|4357.14|4358.04|4357.64|4358.29|4357.89|4357.04|4356.64|1033
1626961730000|2021-07-22 13:48:50|4357.79|4357.39|4358.04|4357.64|4358.54|4358.14|4357.79|4357.39|428
1626961740000|2021-07-22 13:49:00|4357.79|4357.39|4357.54|4357.14|4357.79|4357.39|4357.04|4356.64|802
1626961750000|2021-07-22 13:49:10|4357.29|4356.89|4356.04|4355.64|4357.29|4356.89|4356.04|4355.64|1043
1626961760000|2021-07-22 13:49:20|4355.79|4355.39|4355.04|4354.64|4355.79|4355.39|4355.04|4354.64|1037
1626961770000|2021-07-22 13:49:30|4355.29|4354.89|4355.54|4355.14|4356.29|4355.89|4355.29|4354.89|919
1626961780000|2021-07-22 13:49:40|4355.29|4354.89|4355.29|4354.89|4355.54|4355.14|4355.04|4354.64|511
1626961790000|2021-07-22 13:49:50|4355.54|4355.14|4355.54|4355.14|4355.54|4355.14|4355.04|4354.64|807
1626961800000|2021-07-22 13:50:00|4355.04|4354.64|4356.79|4356.39|4356.79|4356.39|4355.04|4354.64|1631
1626961810000|2021-07-22 13:50:10|4356.54|4356.14|4357.29|4356.89|4357.29|4356.89|4356.29|4355.89|586
1626961820000|2021-07-22 13:50:20|4357.54|4357.14|4358.29|4357.89|4358.79|4358.39|4357.29|4356.89|810
1626961830000|2021-07-22 13:50:30|4358.04|4357.64|4357.54|4357.14|4358.79|4358.39|4357.54|4357.14|652
1626961840000|2021-07-22 13:50:40|4357.29|4356.89|4356.04|4355.64|4357.54|4357.14|4355.79|4355.39|1043
1626961850000|2021-07-22 13:50:50|4355.79|4355.39|4355.79|4355.39|4356.29|4355.89|4355.54|4355.14|642
1626961860000|2021-07-22 13:51:00|4355.54|4355.14|4355.04|4354.64|4355.54|4355.14|4355.04|4354.64|738
1626961870000|2021-07-22 13:51:10|4354.79|4354.39|4354.29|4353.89|4355.04|4354.64|4354.29|4353.89|963
1626961880000|2021-07-22 13:51:20|4354.54|4354.14|4354.04|4353.64|4354.79|4354.39|4354.04|4353.64|562
1626961890000|2021-07-22 13:51:30|4354.29|4353.89|4354.04|4353.64|4354.29|4353.89|4354.04|4353.64|921
1626961900000|2021-07-22 13:51:40|4353.79|4353.39|4354.04|4353.64|4354.04|4353.64|4353.79|4353.39|752
1626961910000|2021-07-22 13:51:50|4353.79|4353.39|4353.54|4353.14|4354.04|4353.64|4353.54|4353.14|1829
1626961920000|2021-07-22 13:52:00|4353.79|4353.39|4354.29|4353.89|4354.54|4354.14|4353.79|4353.39|1595
1626961930000|2021-07-22 13:52:10|4354.04|4353.64|4354.79|4354.39|4354.79|4354.39|4354.04|4353.64|584
1626961940000|2021-07-22 13:52:20|4354.54|4354.14|4355.54|4355.14|4356.04|4355.64|4354.54|4354.14|742
1626961950000|2021-07-22 13:52:30|4355.66|4355.26|4354.79|4354.39|4355.79|4355.39|4354.54|4354.14|1064
1626961960000|2021-07-22 13:52:40|4355.04|4354.64|4355.04|4354.64|4355.29|4354.89|4354.54|4354.14|718
1626961970000|2021-07-22 13:52:50|4355.29|4354.89|4354.54|4354.14|4355.54|4355.14|4354.54|4354.14|497
1626961980000|2021-07-22 13:53:00|4354.79|4354.39|4354.79|4354.39|4355.29|4354.89|4354.54|4354.14|439
1626961990000|2021-07-22 13:53:10|4355.04|4354.64|4354.79|4354.39|4355.54|4355.14|4354.79|4354.39|528
1626962000000|2021-07-22 13:53:20|4354.54|4354.14|4354.79|4354.39|4355.04|4354.64|4354.54|4354.14|538
1626962010000|2021-07-22 13:53:30|4354.54|4354.14|4353.79|4353.39|4354.54|4354.14|4353.79|4353.39|552
1626962020000|2021-07-22 13:53:40|4354.04|4353.64|4354.04|4353.64|4354.04|4353.64|4353.54|4353.14|1066
1626962030000|2021-07-22 13:53:50|4353.79|4353.39|4353.54|4353.14|4354.29|4353.89|4353.54|4353.14|426
1626962040000|2021-07-22 13:54:00|4353.04|4352.64|4353.04|4352.64|4353.04|4352.64|4352.54|4352.14|3301
1626962050000|2021-07-22 13:54:10|4353.54|4353.14|4355.04|4354.64|4355.04|4354.64|4353.54|4353.14|852
1626962060000|2021-07-22 13:54:20|4355.29|4354.89|4355.04|4354.64|4355.54|4355.14|4354.54|4354.14|1143
1626962070000|2021-07-22 13:54:30|4355.29|4354.89|4356.29|4355.89|4356.29|4355.89|4355.29|4354.89|941
1626962080000|2021-07-22 13:54:40|4356.54|4356.14|4356.54|4356.14|4356.79|4356.39|4356.04|4355.64|929
1626962090000|2021-07-22 13:54:50|4356.29|4355.89|4356.04|4355.64|4356.79|4356.39|4355.79|4355.39|1208
1626962100000|2021-07-22 13:55:00|4355.79|4355.39|4355.04|4354.64|4355.79|4355.39|4355.04|4354.64|1163
1626962110000|2021-07-22 13:55:10|4354.79|4354.39|4354.29|4353.89|4355.54|4355.14|4354.29|4353.89|1175
1626962120000|2021-07-22 13:55:20|4354.54|4354.14|4355.29|4354.89|4355.29|4354.89|4354.04|4353.64|551
1626962130000|2021-07-22 13:55:30|4355.54|4355.14|4356.04|4355.64|4356.04|4355.64|4354.79|4354.39|790
1626962140000|2021-07-22 13:55:40|4355.79|4355.39|4355.54|4355.14|4356.04|4355.64|4355.29|4354.89|352
1626962150000|2021-07-22 13:55:50|4355.66|4355.26|4355.41|4355.01|4356.04|4355.64|4355.41|4355.01|441
1626962160000|2021-07-22 13:56:00|4355.54|4355.14|4356.54|4356.14|4356.54|4356.14|4355.04|4354.64|1109
1626962170000|2021-07-22 13:56:10|4356.79|4356.39|4355.79|4355.39|4356.79|4356.39|4355.79|4355.39|658
1626962180000|2021-07-22 13:56:20|4355.54|4355.14|4354.79|4354.39|4355.79|4355.39|4354.54|4354.14|709
1626962190000|2021-07-22 13:56:30|4354.54|4354.14|4354.29|4353.89|4354.54|4354.14|4354.04|4353.64|620
1626962200000|2021-07-22 13:56:40|4354.54|4354.14|4355.54|4355.14|4355.54|4355.14|4354.54|4354.14|406
1626962210000|2021-07-22 13:56:50|4355.79|4355.39|4356.04|4355.64|4356.04|4355.64|4355.54|4355.14|424
1626962220000|2021-07-22 13:57:00|4355.79|4355.39|4355.79|4355.39|4355.79|4355.39|4354.79|4354.39|436
1626962230000|2021-07-22 13:57:10|4356.04|4355.64|4354.79|4354.39|4356.29|4355.89|4354.79|4354.39|310
1626962240000|2021-07-22 13:57:20|4355.04|4354.64|4355.79|4355.39|4356.04|4355.64|4355.04|4354.64|455
1626962250000|2021-07-22 13:57:30|4355.54|4355.14|4355.54|4355.14|4356.04|4355.64|4355.29|4354.89|612
1626962260000|2021-07-22 13:57:40|4355.66|4355.26|4356.04|4355.64|4356.04|4355.64|4355.54|4355.14|225
1626962270000|2021-07-22 13:57:50|4355.79|4355.39|4356.04|4355.64|4356.04|4355.64|4355.54|4355.14|373
1626962280000|2021-07-22 13:58:00|4356.29|4355.89|4355.79|4355.39|4356.54|4356.14|4355.79|4355.39|337
1626962290000|2021-07-22 13:58:10|4356.04|4355.64|4355.54|4355.14|4356.04|4355.64|4355.54|4355.14|299
1626962300000|2021-07-22 13:58:20|4355.29|4354.89|4355.79|4355.39|4355.79|4355.39|4355.29|4354.89|232
1626962310000|2021-07-22 13:58:30|4356.04|4355.64|4356.04|4355.64|4356.29|4355.89|4355.91|4355.51|194
1626962320000|2021-07-22 13:58:40|4355.91|4355.51|4355.79|4355.39|4356.04|4355.64|4355.79|4355.39|542
1626962330000|2021-07-22 13:58:50|4355.66|4355.26|4355.79|4355.39|4356.04|4355.64|4355.54|4355.14|293
1626962340000|2021-07-22 13:59:00|4356.04|4355.64|4355.54|4355.14|4356.04|4355.64|4355.54|4355.14|179
1626962350000|2021-07-22 13:59:10|4355.41|4355.01|4355.54|4355.14|4355.79|4355.39|4355.41|4355.01|238
1626962360000|2021-07-22 13:59:20|4355.29|4354.89|4355.79|4355.39|4355.79|4355.39|4355.29|4354.89|231
1626962370000|2021-07-22 13:59:30|4356.04|4355.64|4356.04|4355.64|4356.04|4355.64|4355.79|4355.39|261
1626962380000|2021-07-22 13:59:40|4356.29|4355.89|4356.54|4356.14|4356.54|4356.14|4356.04|4355.64|248
1626962390000|2021-07-22 13:59:50|4356.79|4356.39|4356.79|4356.39|4356.79|4356.39|4356.54|4356.14|348
1626962400000|2021-07-22 14:00:00|4357.29|4356.89|4358.04|4357.64|4358.04|4357.64|4357.04|4356.64|1107
1626962410000|2021-07-22 14:00:10|4358.29|4357.89|4360.04|4359.64|4360.04|4359.64|4357.79|4357.39|1277
1626962420000|2021-07-22 14:00:20|4359.79|4359.39|4360.04|4359.64|4360.29|4359.89|4359.54|4359.14|710
1626962430000|2021-07-22 14:00:30|4360.29|4359.89|4360.04|4359.64|4360.54|4360.14|4359.29|4358.89|1284
1626962440000|2021-07-22 14:00:40|4360.29|4359.89|4360.04|4359.64|4360.54|4360.14|4359.54|4359.14|801
1626962450000|2021-07-22 14:00:50|4359.79|4359.39|4357.54|4357.14|4359.79|4359.39|4357.54|4357.14|1054
1626962460000|2021-07-22 14:01:00|4357.04|4356.64|4358.54|4358.14|4358.79|4358.39|4356.79|4356.39|1786
1626962470000|2021-07-22 14:01:10|4359.04|4358.64|4357.04|4356.64|4359.04|4358.64|4357.04|4356.64|551
1626962480000|2021-07-22 14:01:20|4357.29|4356.89|4358.04|4357.64|4358.04|4357.64|4357.29|4356.89|524
1626962490000|2021-07-22 14:01:30|4358.29|4357.89|4358.54|4358.14|4358.54|4358.14|4357.79|4357.39|728
1626962500000|2021-07-22 14:01:40|4358.29|4357.89|4358.79|4358.39|4359.29|4358.89|4358.29|4357.89|436
1626962510000|2021-07-22 14:01:50|4358.66|4358.26|4359.04|4358.64|4359.04|4358.64|4358.54|4358.14|543
1626962520000|2021-07-22 14:02:00|4358.79|4358.39|4359.29|4358.89|4359.29|4358.89|4358.04|4357.64|508
1626962530000|2021-07-22 14:02:10|4359.04|4358.64|4359.54|4359.14|4359.79|4359.39|4359.04|4358.64|639
1626962540000|2021-07-22 14:02:20|4359.29|4358.89|4358.04|4357.64|4359.29|4358.89|4358.04|4357.64|560
1626962550000|2021-07-22 14:02:30|4357.79|4357.39|4357.54|4357.14|4358.04|4357.64|4357.54|4357.14|462
1626962560000|2021-07-22 14:02:40|4357.29|4356.89|4357.79|4357.39|4358.04|4357.64|4357.29|4356.89|508
1626962570000|2021-07-22 14:02:50|4358.04|4357.64|4357.29|4356.89|4358.29|4357.89|4357.04|4356.64|354
1626962580000|2021-07-22 14:03:00|4357.79|4357.39|4356.54|4356.14|4358.29|4357.89|4356.29|4355.89|665
1626962590000|2021-07-22 14:03:10|4356.29|4355.89|4356.91|4356.51|4356.91|4356.51|4356.04|4355.64|562
1626962600000|2021-07-22 14:03:20|4357.04|4356.64|4357.29|4356.89|4357.29|4356.89|4356.91|4356.51|463
1626962610000|2021-07-22 14:03:30|4357.54|4357.14|4357.29|4356.89|4357.54|4357.14|4356.79|4356.39|285
1626962620000|2021-07-22 14:03:40|4357.54|4357.14|4357.29|4356.89|4357.79|4357.39|4357.04|4356.64|447
1626962630000|2021-07-22 14:03:50|4357.41|4357.01|4358.54|4358.14|4358.54|4358.14|4357.41|4357.01|372
1626962640000|2021-07-22 14:04:00|4358.79|4358.39|4357.29|4356.89|4358.79|4358.39|4357.29|4356.89|474
1626962650000|2021-07-22 14:04:10|4357.04|4356.64|4356.79|4356.39|4357.29|4356.89|4356.79|4356.39|431
1626962660000|2021-07-22 14:04:20|4356.54|4356.14|4356.79|4356.39|4356.79|4356.39|4356.04|4355.64|400
1626962670000|2021-07-22 14:04:30|4357.04|4356.64|4357.04|4356.64|4358.04|4357.64|4357.04|4356.64|456
1626962680000|2021-07-22 14:04:40|4357.16|4356.76|4356.54|4356.14|4357.16|4356.76|4356.54|4356.14|588
1626962690000|2021-07-22 14:04:50|4356.79|4356.39|4356.79|4356.39|4357.04|4356.64|4356.04|4355.64|300
1626962700000|2021-07-22 14:05:00|4356.54|4356.14|4357.54|4357.14|4357.79|4357.39|4356.29|4355.89|547
1626962710000|2021-07-22 14:05:10|4357.29|4356.89|4357.79|4357.39|4357.79|4357.39|4357.04|4356.64|262
1626962720000|2021-07-22 14:05:20|4358.04|4357.64|4357.54|4357.14|4358.04|4357.64|4357.29|4356.89|413
1626962730000|2021-07-22 14:05:30|4357.79|4357.39|4357.04|4356.64|4357.79|4357.39|4356.79|4356.39|514
1626962740000|2021-07-22 14:05:40|4356.79|4356.39|4356.54|4356.14|4356.79|4356.39|4356.04|4355.64|388
1626962750000|2021-07-22 14:05:50|4356.29|4355.89|4356.29|4355.89|4356.54|4356.14|4356.04|4355.64|378
1626962760000|2021-07-22 14:06:00|4356.54|4356.14|4356.29|4355.89|4356.79|4356.39|4356.04|4355.64|478
1626962770000|2021-07-22 14:06:10|4356.04|4355.64|4356.54|4356.14|4356.54|4356.14|4355.54|4355.14|478
1626962780000|2021-07-22 14:06:20|4356.29|4355.89|4356.16|4355.76|4356.54|4356.14|4355.79|4355.39|281
1626962790000|2021-07-22 14:06:30|4356.29|4355.89|4355.79|4355.39|4356.29|4355.89|4355.79|4355.39|159
1626962800000|2021-07-22 14:06:40|4356.04|4355.64|4356.04|4355.64|4356.54|4356.14|4356.04|4355.64|499
1626962810000|2021-07-22 14:06:50|4355.79|4355.39|4355.04|4354.64|4355.79|4355.39|4355.04|4354.64|478
1626962820000|2021-07-22 14:07:00|4354.79|4354.39|4354.04|4353.64|4354.79|4354.39|4353.79|4353.39|703
1626962830000|2021-07-22 14:07:10|4354.29|4353.89|4354.04|4353.64|4354.54|4354.14|4353.79|4353.39|666
1626962840000|2021-07-22 14:07:20|4354.29|4353.89|4355.29|4354.89|4355.29|4354.89|4354.29|4353.89|505
1626962850000|2021-07-22 14:07:30|4355.54|4355.14|4355.29|4354.89|4356.04|4355.64|4355.29|4354.89|594
1626962860000|2021-07-22 14:07:40|4355.54|4355.14|4355.79|4355.39|4355.79|4355.39|4355.29|4354.89|208
1626962870000|2021-07-22 14:07:50|4355.54|4355.14|4356.04|4355.64|4356.29|4355.89|4355.54|4355.14|435
1626962880000|2021-07-22 14:08:00|4356.29|4355.89|4356.04|4355.64|4356.54|4356.14|4356.04|4355.64|619
1626962890000|2021-07-22 14:08:10|4355.79|4355.39|4355.04|4354.64|4355.79|4355.39|4355.04|4354.64|293
1626962900000|2021-07-22 14:08:20|4355.29|4354.89|4356.04|4355.64|4356.04|4355.64|4355.29|4354.89|492
1626962910000|2021-07-22 14:08:30|4355.79|4355.39|4356.29|4355.89|4356.29|4355.89|4355.79|4355.39|283
1626962920000|2021-07-22 14:08:40|4356.79|4356.39|4357.04|4356.64|4357.16|4356.76|4356.79|4356.39|699
1626962930000|2021-07-22 14:08:50|4357.29|4356.89|4357.54|4357.14|4357.79|4357.39|4357.04|4356.64|504
1626962940000|2021-07-22 14:09:00|4357.79|4357.39|4357.54|4357.14|4357.79|4357.39|4357.29|4356.89|584
1626962950000|2021-07-22 14:09:10|4358.04|4357.64|4358.29|4357.89|4358.29|4357.89|4357.29|4356.89|679
1626962960000|2021-07-22 14:09:20|4358.04|4357.64|4357.79|4357.39|4358.29|4357.89|4357.79|4357.39|415
1626962970000|2021-07-22 14:09:30|4357.54|4357.14|4358.29|4357.89|4358.29|4357.89|4357.04|4356.64|467
1626962980000|2021-07-22 14:09:40|4358.54|4358.14|4358.54|4358.14|4358.54|4358.14|4358.29|4357.89|411
1626962990000|2021-07-22 14:09:50|4358.79|4358.39|4358.29|4357.89|4358.79|4358.39|4357.79|4357.39|311
1626963000000|2021-07-22 14:10:00|4358.04|4357.64|4359.04|4358.64|4359.04|4358.64|4358.04|4357.64|265
1626963010000|2021-07-22 14:10:10|4358.79|4358.39|4358.79|4358.39|4359.54|4359.14|4358.66|4358.26|1112
1626963020000|2021-07-22 14:10:20|4359.04|4358.64|4359.29|4358.89|4359.79|4359.39|4359.04|4358.64|459
1626963030000|2021-07-22 14:10:30|4359.41|4359.01|4359.54|4359.14|4359.54|4359.14|4359.29|4358.89|250
1626963040000|2021-07-22 14:10:40|4359.66|4359.26|4360.04|4359.64|4360.04|4359.64|4359.66|4359.26|417
1626963050000|2021-07-22 14:10:50|4359.79|4359.39|4359.79|4359.39|4359.79|4359.39|4359.79|4359.39|113
1626963060000|2021-07-22 14:11:00|4360.04|4359.64|4359.79|4359.39|4360.54|4360.14|4359.54|4359.14|572
1626963070000|2021-07-22 14:11:10|4360.04|4359.64|4360.79|4360.39|4360.79|4360.39|4360.04|4359.64|573
1626963080000|2021-07-22 14:11:20|4361.04|4360.64|4360.91|4360.51|4361.04|4360.64|4360.41|4360.01|481
1626963090000|2021-07-22 14:11:30|4361.04|4360.64|4361.04|4360.64|4361.29|4360.89|4361.04|4360.64|736
1626963100000|2021-07-22 14:11:40|4360.79|4360.39|4360.54|4360.14|4361.04|4360.64|4360.54|4360.14|225
1626963110000|2021-07-22 14:11:50|4360.79|4360.39|4360.79|4360.39|4360.79|4360.39|4360.29|4359.89|310
1626963120000|2021-07-22 14:12:00|4360.66|4360.26|4360.04|4359.64|4360.79|4360.39|4359.79|4359.39|644
1626963130000|2021-07-22 14:12:10|4359.91|4359.51|4359.79|4359.39|4360.04|4359.64|4359.29|4358.89|1093
1626963140000|2021-07-22 14:12:20|4360.04|4359.64|4360.54|4360.14|4360.54|4360.14|4360.04|4359.64|498
1626963150000|2021-07-22 14:12:30|4360.41|4360.01|4360.54|4360.14|4360.54|4360.14|4360.29|4359.89|297
1626963160000|2021-07-22 14:12:40|4360.79|4360.39|4360.79|4360.39|4361.04|4360.64|4360.54|4360.14|424
1626963170000|2021-07-22 14:12:50|4360.54|4360.14|4360.04|4359.64|4360.54|4360.14|4360.04|4359.64|390
1626963180000|2021-07-22 14:13:00|4360.29|4359.89|4361.04|4360.64|4361.29|4360.89|4360.29|4359.89|353
1626963190000|2021-07-22 14:13:10|4360.79|4360.39|4361.29|4360.89|4361.29|4360.89|4360.54|4360.14|252
1626963200000|2021-07-22 14:13:20|4361.04|4360.64|4360.79|4360.39|4361.04|4360.64|4360.54|4360.14|768
1626963210000|2021-07-22 14:13:30|4360.54|4360.14|4360.79|4360.39|4361.29|4360.89|4360.54|4360.14|326
1626963220000|2021-07-22 14:13:40|4361.04|4360.64|4361.04|4360.64|4361.29|4360.89|4360.79|4360.39|195
1626963230000|2021-07-22 14:13:50|4360.79|4360.39|4361.29|4360.89|4361.29|4360.89|4360.54|4360.14|466
1626963240000|2021-07-22 14:14:00|4361.04|4360.64|4360.79|4360.39|4361.29|4360.89|4360.79|4360.39|260
1626963250000|2021-07-22 14:14:10|4361.04|4360.64|4360.79|4360.39|4361.29|4360.89|4360.54|4360.14|635
1626963260000|2021-07-22 14:14:20|4361.04|4360.64|4360.54|4360.14|4361.04|4360.64|4360.54|4360.14|434
1626963270000|2021-07-22 14:14:30|4360.79|4360.39|4360.29|4359.89|4360.79|4360.39|4360.29|4359.89|304
1626963280000|2021-07-22 14:14:40|4360.04|4359.64|4360.29|4359.89|4360.29|4359.89|4359.79|4359.39|395
1626963290000|2021-07-22 14:14:50|4360.54|4360.14|4361.29|4360.89|4361.29|4360.89|4360.54|4360.14|286
1626963300000|2021-07-22 14:15:00|4361.04|4360.64|4361.04|4360.64|4361.04|4360.64|4360.54|4360.14|422
1626963310000|2021-07-22 14:15:10|4360.91|4360.51|4361.16|4360.76|4361.29|4360.89|4360.79|4360.39|291
1626963320000|2021-07-22 14:15:20|4361.04|4360.64|4360.79|4360.39|4361.04|4360.64|4360.54|4360.14|262
1626963330000|2021-07-22 14:15:30|4361.04|4360.64|4361.29|4360.89|4361.29|4360.89|4360.79|4360.39|170
1626963340000|2021-07-22 14:15:40|4361.04|4360.64|4360.29|4359.89|4361.29|4360.89|4360.29|4359.89|815
1626963350000|2021-07-22 14:15:50|4360.54|4360.14|4361.04|4360.64|4361.04|4360.64|4360.29|4359.89|276
1626963360000|2021-07-22 14:16:00|4361.29|4360.89|4360.54|4360.14|4361.29|4360.89|4360.54|4360.14|378
1626963370000|2021-07-22 14:16:10|4360.79|4360.39|4361.29|4360.89|4361.29|4360.89|4360.54|4360.14|199
1626963380000|2021-07-22 14:16:20|4361.04|4360.64|4360.79|4360.39|4361.04|4360.64|4360.54|4360.14|245
1626963390000|2021-07-22 14:16:30|4361.04|4360.64|4360.54|4360.14|4361.29|4360.89|4360.54|4360.14|236
1626963400000|2021-07-22 14:16:40|4360.79|4360.39|4360.79|4360.39|4360.79|4360.39|4360.54|4360.14|220
1626963410000|2021-07-22 14:16:50|4361.04|4360.64|4361.04|4360.64|4361.29|4360.89|4360.79|4360.39|358
1626963420000|2021-07-22 14:17:00|4361.29|4360.89|4361.04|4360.64|4361.29|4360.89|4360.79|4360.39|332
1626963430000|2021-07-22 14:17:10|4361.29|4360.89|4361.29|4360.89|4361.29|4360.89|4361.29|4360.89|439
1626963440000|2021-07-22 14:17:20|4361.04|4360.64|4361.04|4360.64|4361.29|4360.89|4361.04|4360.64|248
1626963450000|2021-07-22 14:17:30|4361.29|4360.89|4361.04|4360.64|4361.29|4360.89|4361.04|4360.64|367
1626963460000|2021-07-22 14:17:40|4360.79|4360.39|4360.04|4359.64|4360.79|4360.39|4360.04|4359.64|465
1626963470000|2021-07-22 14:17:50|4359.79|4359.39|4360.54|4360.14|4360.79|4360.39|4359.79|4359.39|329
1626963480000|2021-07-22 14:18:00|4360.29|4359.89|4359.54|4359.14|4360.29|4359.89|4359.29|4358.89|703
1626963490000|2021-07-22 14:18:10|4359.79|4359.39|4359.04|4358.64|4359.79|4359.39|4358.79|4358.39|436
1626963500000|2021-07-22 14:18:20|4358.79|4358.39|4359.29|4358.89|4359.29|4358.89|4358.54|4358.14|656
1626963510000|2021-07-22 14:18:30|4359.54|4359.14|4359.79|4359.39|4360.29|4359.89|4359.54|4359.14|441
1626963520000|2021-07-22 14:18:40|4359.91|4359.51|4360.54|4360.14|4360.54|4360.14|4359.79|4359.39|300
1626963530000|2021-07-22 14:18:50|4360.29|4359.89|4360.29|4359.89|4360.29|4359.89|4360.04|4359.64|233
1626963540000|2021-07-22 14:19:00|4360.54|4360.14|4360.29|4359.89|4360.54|4360.14|4360.04|4359.64|298
1626963550000|2021-07-22 14:19:10|4360.04|4359.64|4360.66|4360.26|4360.66|4360.26|4360.04|4359.64|335
1626963560000|2021-07-22 14:19:20|4360.79|4360.39|4360.41|4360.01|4360.79|4360.39|4360.29|4359.89|186
1626963570000|2021-07-22 14:19:30|4360.29|4359.89|4360.16|4359.76|4360.54|4360.14|4360.04|4359.64|156
1626963580000|2021-07-22 14:19:40|4360.29|4359.89|4360.54|4360.14|4360.54|4360.14|4360.29|4359.89|397
1626963590000|2021-07-22 14:19:50|4360.29|4359.89|4360.41|4360.01|4360.79|4360.39|4360.29|4359.89|190
1626963600000|2021-07-22 14:20:00|4360.54|4360.14|4360.79|4360.39|4360.79|4360.39|4360.04|4359.64|211
1626963610000|2021-07-22 14:20:10|4361.04|4360.64|4360.54|4360.14|4361.04|4360.64|4360.29|4359.89|192
1626963620000|2021-07-22 14:20:20|4360.79|4360.39|4360.54|4360.14|4360.79|4360.39|4360.54|4360.14|174
1626963630000|2021-07-22 14:20:30|4360.29|4359.89|4360.54|4360.14|4360.54|4360.14|4360.29|4359.89|145
1626963640000|2021-07-22 14:20:40|4360.29|4359.89|4359.54|4359.14|4360.29|4359.89|4359.54|4359.14|370
1626963650000|2021-07-22 14:20:50|4359.29|4358.89|4360.04|4359.64|4360.04|4359.64|4359.29|4358.89|251
1626963660000|2021-07-22 14:21:00|4360.29|4359.89|4359.54|4359.14|4360.29|4359.89|4359.54|4359.14|241
1626963670000|2021-07-22 14:21:10|4359.79|4359.39|4359.29|4358.89|4359.79|4359.39|4359.29|4358.89|247
1626963680000|2021-07-22 14:21:20|4359.04|4358.64|4358.54|4358.14|4359.04|4358.64|4358.54|4358.14|406
1626963690000|2021-07-22 14:21:30|4358.79|4358.39|4358.79|4358.39|4359.04|4358.64|4358.54|4358.14|251
1626963700000|2021-07-22 14:21:40|4359.04|4358.64|4359.29|4358.89|4360.04|4359.64|4359.04|4358.64|606
1626963710000|2021-07-22 14:21:50|4359.04|4358.64|4359.04|4358.64|4359.54|4359.14|4359.04|4358.64|498
1626963720000|2021-07-22 14:22:00|4359.29|4358.89|4359.04|4358.64|4359.29|4358.89|4358.79|4358.39|186
1626963730000|2021-07-22 14:22:10|4358.79|4358.39|4358.79|4358.39|4358.91|4358.51|4358.54|4358.14|194
1626963740000|2021-07-22 14:22:20|4358.54|4358.14|4358.54|4358.14|4358.79|4358.39|4358.29|4357.89|366
1626963750000|2021-07-22 14:22:30|4358.79|4358.39|4358.79|4358.39|4358.79|4358.39|4358.29|4357.89|211
1626963760000|2021-07-22 14:22:40|4359.04|4358.64|4359.29|4358.89|4359.54|4359.14|4359.04|4358.64|313
1626963770000|2021-07-22 14:22:50|4359.54|4359.14|4359.54|4359.14|4359.54|4359.14|4358.79|4358.39|409
1626963780000|2021-07-22 14:23:00|4359.29|4358.89|4359.54|4359.14|4359.79|4359.39|4359.04|4358.64|305
1626963790000|2021-07-22 14:23:10|4359.79|4359.39|4360.04|4359.64|4360.04|4359.64|4359.54|4359.14|217
1626963800000|2021-07-22 14:23:20|4359.79|4359.39|4360.04|4359.64|4360.29|4359.89|4359.79|4359.39|269
1626963810000|2021-07-22 14:23:30|4359.91|4359.51|4359.54|4359.14|4359.91|4359.51|4359.29|4358.89|196
1626963820000|2021-07-22 14:23:40|4359.79|4359.39|4359.79|4359.39|4359.79|4359.39|4359.54|4359.14|234
1626963830000|2021-07-22 14:23:50|4360.04|4359.64|4360.29|4359.89|4360.29|4359.89|4360.04|4359.64|103
1626963840000|2021-07-22 14:24:00|4360.04|4359.64|4359.54|4359.14|4360.04|4359.64|4358.91|4358.51|749
1626963850000|2021-07-22 14:24:10|4359.79|4359.39|4359.29|4358.89|4359.79|4359.39|4359.29|4358.89|393
1626963860000|2021-07-22 14:24:20|4359.54|4359.14|4359.04|4358.64|4359.54|4359.14|4359.04|4358.64|113
1626963870000|2021-07-22 14:24:30|4359.29|4358.89|4358.54|4358.14|4359.29|4358.89|4358.54|4358.14|343
1626963880000|2021-07-22 14:24:40|4358.66|4358.26|4358.29|4357.89|4359.04|4358.64|4358.29|4357.89|347
1626963890000|2021-07-22 14:24:50|4358.04|4357.64|4357.79|4357.39|4358.04|4357.64|4357.29|4356.89|610
1626963900000|2021-07-22 14:25:00|4358.29|4357.89|4358.29|4357.89|4358.29|4357.89|4357.79|4357.39|592
1626963910000|2021-07-22 14:25:10|4358.04|4357.64|4357.79|4357.39|4358.29|4357.89|4357.54|4357.14|323
1626963920000|2021-07-22 14:25:20|4358.04|4357.64|4358.54|4358.14|4358.66|4358.26|4358.04|4357.64|425
1626963930000|2021-07-22 14:25:30|4358.29|4357.89|4358.54|4358.14|4358.79|4358.39|4358.29|4357.89|210
1626963940000|2021-07-22 14:25:40|4358.79|4358.39|4358.54|4358.14|4358.79|4358.39|4358.29|4357.89|223
1626963950000|2021-07-22 14:25:50|4358.29|4357.89|4358.54|4358.14|4358.79|4358.39|4358.29|4357.89|167
1626963960000|2021-07-22 14:26:00|4358.79|4358.39|4358.29|4357.89|4358.79|4358.39|4358.04|4357.64|196
1626963970000|2021-07-22 14:26:10|4358.41|4358.01|4359.29|4358.89|4359.29|4358.89|4358.41|4358.01|297
1626963980000|2021-07-22 14:26:20|4359.54|4359.14|4360.04|4359.64|4360.04|4359.64|4359.29|4358.89|568
1626963990000|2021-07-22 14:26:30|4359.79|4359.39|4359.79|4359.39|4359.79|4359.39|4359.54|4359.14|347
1626964000000|2021-07-22 14:26:40|4360.04|4359.64|4359.54|4359.14|4360.04|4359.64|4359.54|4359.14|500
1626964010000|2021-07-22 14:26:50|4359.66|4359.26|4359.79|4359.39|4359.79|4359.39|4359.54|4359.14|176
1626964020000|2021-07-22 14:27:00|4359.54|4359.14|4359.29|4358.89|4359.79|4359.39|4359.29|4358.89|169
1626964030000|2021-07-22 14:27:10|4359.54|4359.14|4359.04|4358.64|4359.54|4359.14|4359.04|4358.64|173
1626964040000|2021-07-22 14:27:20|4358.79|4358.39|4359.04|4358.64|4359.04|4358.64|4358.54|4358.14|314
1626964050000|2021-07-22 14:27:30|4358.79|4358.39|4359.04|4358.64|4359.04|4358.64|4358.79|4358.39|167
1626964060000|2021-07-22 14:27:40|4359.29|4358.89|4359.29|4358.89|4359.54|4359.14|4359.29|4358.89|282
1626964070000|2021-07-22 14:27:50|4359.54|4359.14|4359.79|4359.39|4360.04|4359.64|4359.29|4358.89|188
1626964080000|2021-07-22 14:28:00|4360.04|4359.64|4359.79|4359.39|4360.04|4359.64|4359.54|4359.14|352
1626964090000|2021-07-22 14:28:10|4360.04|4359.64|4360.29|4359.89|4360.29|4359.89|4360.04|4359.64|383
1626964100000|2021-07-22 14:28:20|||||||||262
1626964110000|2021-07-22 14:28:30|4360.79|4360.39|4360.29|4359.89|4360.79|4360.39|4360.29|4359.89|661
1626964120000|2021-07-22 14:28:40|4360.04|4359.64|4360.54|4360.14|4360.79|4360.39|4360.04|4359.64|222
1626964130000|2021-07-22 14:28:50|4360.29|4359.89|4360.04|4359.64|4360.54|4360.14|4360.04|4359.64|363
1626964140000|2021-07-22 14:29:00|4359.54|4359.14|4359.04|4358.64|4359.79|4359.39|4359.04|4358.64|607
1626964150000|2021-07-22 14:29:10|4359.29|4358.89|4359.04|4358.64|4359.29|4358.89|4359.04|4358.64|195
1626964160000|2021-07-22 14:29:20|4359.29|4358.89|4359.54|4359.14|4359.54|4359.14|4359.29|4358.89|351
1626964170000|2021-07-22 14:29:30|4359.79|4359.39|4359.79|4359.39|4360.04|4359.64|4359.79|4359.39|181
1626964180000|2021-07-22 14:29:40|4360.04|4359.64|4360.29|4359.89|4360.29|4359.89|4360.04|4359.64|174
1626964190000|2021-07-22 14:29:50|4360.04|4359.64|4360.29|4359.89|4360.54|4360.14|4360.04|4359.64|224
1626964200000|2021-07-22 14:30:00|4360.04|4359.64|4360.04|4359.64|4360.29|4359.89|4359.79|4359.39|382
1626964210000|2021-07-22 14:30:10|4360.29|4359.89|4360.79|4360.39|4360.79|4360.39|4360.04|4359.64|194
1626964220000|2021-07-22 14:30:20|4360.54|4360.14|4360.54|4360.14|4360.79|4360.39|4360.54|4360.14|116
1626964230000|2021-07-22 14:30:30|4360.29|4359.89|4360.54|4360.14|4360.54|4360.14|4360.29|4359.89|156
1626964240000|2021-07-22 14:30:40|4360.79|4360.39|4361.54|4361.14|4361.54|4361.14|4360.79|4360.39|838
1626964250000|2021-07-22 14:30:50|4361.29|4360.89|4361.04|4360.64|4361.29|4360.89|4360.54|4360.14|335
1626964260000|2021-07-22 14:31:00|4360.54|4360.14|4360.29|4359.89|4360.54|4360.14|4360.04|4359.64|616
1626964270000|2021-07-22 14:31:10|4360.54|4360.14|4360.79|4360.39|4360.91|4360.51|4360.54|4360.14|272
1626964280000|2021-07-22 14:31:20|4361.04|4360.64|4360.54|4360.14|4361.04|4360.64|4360.54|4360.14|127
1626964290000|2021-07-22 14:31:30|4360.29|4359.89|4360.79|4360.39|4360.79|4360.39|4360.29|4359.89|226
1626964300000|2021-07-22 14:31:40|4360.54|4360.14|4361.29|4360.89|4361.54|4361.14|4360.54|4360.14|300
1626964310000|2021-07-22 14:31:50|4361.54|4361.14|4361.54|4361.14|4361.54|4361.14|4361.54|4361.14|94
1626964320000|2021-07-22 14:32:00|4361.79|4361.39|4361.54|4361.14|4362.29|4361.89|4361.54|4361.14|482
1626964330000|2021-07-22 14:32:10|4361.79|4361.39|4360.29|4359.89|4361.79|4361.39|4360.04|4359.64|661
1626964340000|2021-07-22 14:32:20|4360.54|4360.14|4360.54|4360.14|4360.54|4360.14|4360.04|4359.64|379
1626964350000|2021-07-22 14:32:30|4360.79|4360.39|4360.79|4360.39|4361.29|4360.89|4360.54|4360.14|268
1626964360000|2021-07-22 14:32:40|4361.04|4360.64|4361.04|4360.64|4361.29|4360.89|4360.79|4360.39|283
1626964370000|2021-07-22 14:32:50|4361.29|4360.89|4361.79|4361.39|4361.79|4361.39|4361.29|4360.89|283
1626964380000|2021-07-22 14:33:00|4361.54|4361.14|4361.54|4361.14|4361.79|4361.39|4361.29|4360.89|521
1626964390000|2021-07-22 14:33:10|4361.29|4360.89|4361.29|4360.89|4361.29|4360.89|4361.04|4360.64|113
1626964400000|2021-07-22 14:33:20|4361.54|4361.14|4361.54|4361.14|4361.54|4361.14|4361.29|4360.89|245
1626964410000|2021-07-22 14:33:30|4361.41|4361.01|4361.79|4361.39|4361.79|4361.39|4361.41|4361.01|259
1626964420000|2021-07-22 14:33:40|4361.54|4361.14|4361.54|4361.14|4361.91|4361.51|4361.29|4360.89|419
1626964430000|2021-07-22 14:33:50|4361.79|4361.39|4362.04|4361.64|4362.04|4361.64|4361.79|4361.39|239
1626964440000|2021-07-22 14:34:00|4361.79|4361.39|4361.79|4361.39|4362.54|4362.14|4361.79|4361.39|732
1626964450000|2021-07-22 14:34:10|4361.54|4361.14|4362.54|4362.14|4362.54|4362.14|4361.54|4361.14|243
1626964460000|2021-07-22 14:34:20|4362.29|4361.89|4362.04|4361.64|4362.29|4361.89|4361.79|4361.39|213
1626964470000|2021-07-22 14:34:30|4361.79|4361.39|4362.29|4361.89|4362.29|4361.89|4361.79|4361.39|247
1626964480000|2021-07-22 14:34:40|4362.04|4361.64|4361.54|4361.14|4362.04|4361.64|4361.54|4361.14|367
1626964490000|2021-07-22 14:34:50|4361.66|4361.26|4361.79|4361.39|4361.79|4361.39|4361.29|4360.89|445
1626964500000|2021-07-22 14:35:00|4362.04|4361.64|4362.29|4361.89|4362.29|4361.89|4361.79|4361.39|289
1626964510000|2021-07-22 14:35:10|4362.54|4362.14|4362.54|4362.14|4362.54|4362.14|4362.29|4361.89|402
1626964520000|2021-07-22 14:35:20|4362.29|4361.89|4361.29|4360.89|4362.29|4361.89|4361.29|4360.89|324
1626964530000|2021-07-22 14:35:30|4361.54|4361.14|4361.79|4361.39|4361.91|4361.51|4361.29|4360.89|242
1626964540000|2021-07-22 14:35:40|4362.04|4361.64|4361.54|4361.14|4362.04|4361.64|4361.54|4361.14|151
1626964550000|2021-07-22 14:35:50|4361.41|4361.01|4361.29|4360.89|4361.54|4361.14|4361.04|4360.64|159
1626964560000|2021-07-22 14:36:00|4361.04|4360.64|4361.04|4360.64|4361.54|4361.14|4360.79|4360.39|582
1626964570000|2021-07-22 14:36:10|4361.29|4360.89|4361.54|4361.14|4361.54|4361.14|4361.29|4360.89|102
1626964580000|2021-07-22 14:36:20|4361.29|4360.89|4361.29|4360.89|4361.54|4361.14|4361.29|4360.89|164
1626964590000|2021-07-22 14:36:30|4361.54|4361.14|4362.04|4361.64|4362.04|4361.64|4361.54|4361.14|269
1626964600000|2021-07-22 14:36:40|4362.29|4361.89|4362.54|4362.14|4362.54|4362.14|4362.04|4361.64|284
1626964610000|2021-07-22 14:36:50|4362.29|4361.89|4362.54|4362.14|4362.54|4362.14|4362.29|4361.89|322
1626964620000|2021-07-22 14:37:00|4362.79|4362.39|4362.29|4361.89|4362.79|4362.39|4362.29|4361.89|518
1626964630000|2021-07-22 14:37:10|4362.54|4362.14|4362.54|4362.14|4362.79|4362.39|4362.54|4362.14|193
1626964640000|2021-07-22 14:37:20|4362.79|4362.39|4362.54|4362.14|4363.04|4362.64|4362.54|4362.14|360
1626964650000|2021-07-22 14:37:30|4362.79|4362.39|4363.04|4362.64|4363.04|4362.64|4362.79|4362.39|161
1626964660000|2021-07-22 14:37:40|4362.79|4362.39|4362.79|4362.39|4363.04|4362.64|4362.79|4362.39|299
1626964670000|2021-07-22 14:37:50|4363.04|4362.64|4363.04|4362.64|4363.04|4362.64|4362.79|4362.39|137
1626964680000|2021-07-22 14:38:00|4362.79|4362.39|4363.04|4362.64|4363.04|4362.64|4362.79|4362.39|117
1626964690000|2021-07-22 14:38:10|4362.79|4362.39|4362.66|4362.26|4362.79|4362.39|4362.54|4362.14|313
1626964700000|2021-07-22 14:38:20|4362.79|4362.39|4362.79|4362.39|4363.04|4362.64|4362.54|4362.14|242
1626964710000|2021-07-22 14:38:30|4362.54|4362.14|4362.54|4362.14|4362.79|4362.39|4362.54|4362.14|357
1626964720000|2021-07-22 14:38:40|4362.29|4361.89|4362.54|4362.14|4362.54|4362.14|4362.29|4361.89|140
1626964730000|2021-07-22 14:38:50|4362.29|4361.89|4362.29|4361.89|4362.54|4362.14|4362.29|4361.89|124
1626964740000|2021-07-22 14:39:00|4362.54|4362.14|4362.54|4362.14|4362.79|4362.39|4362.29|4361.89|323
1626964750000|2021-07-22 14:39:10|4362.79|4362.39|4363.04|4362.64|4363.04|4362.64|4362.54|4362.14|319
1626964760000|2021-07-22 14:39:20|4363.29|4362.89|4363.29|4362.89|4363.29|4362.89|4363.29|4362.89|267
1626964770000|2021-07-22 14:39:30|4363.79|4363.39|4363.54|4363.14|4363.79|4363.39|4363.54|4363.14|705
1626964780000|2021-07-22 14:39:40|4363.29|4362.89|4363.54|4363.14|4363.54|4363.14|4363.29|4362.89|340
1626964790000|2021-07-22 14:39:50|4363.66|4363.26|4363.79|4363.39|4364.04|4363.64|4363.66|4363.26|241
1626964800000|2021-07-22 14:40:00|4363.91|4363.51|4363.54|4363.14|4364.04|4363.64|4363.29|4362.89|495
1626964810000|2021-07-22 14:40:10|4363.79|4363.39|4363.54|4363.14|4363.79|4363.39|4363.54|4363.14|112
1626964820000|2021-07-22 14:40:20|4363.29|4362.89|4364.04|4363.64|4364.04|4363.64|4363.29|4362.89|344
1626964830000|2021-07-22 14:40:30|4364.29|4363.89|4364.54|4364.14|4364.79|4364.39|4364.29|4363.89|727
1626964840000|2021-07-22 14:40:40|4364.79|4364.39|4364.79|4364.39|4365.04|4364.64|4364.54|4364.14|369
1626964850000|2021-07-22 14:40:50|4365.04|4364.64|4365.04|4364.64|4365.29|4364.89|4365.04|4364.64|367
1626964860000|2021-07-22 14:41:00|4365.29|4364.89|4365.04|4364.64|4365.54|4365.14|4365.04|4364.64|630
1626964870000|2021-07-22 14:41:10|4365.16|4364.76|4365.79|4365.39|4365.79|4365.39|4365.16|4364.76|598
1626964880000|2021-07-22 14:41:20|4365.54|4365.14|4365.79|4365.39|4366.04|4365.64|4365.54|4365.14|339
1626964890000|2021-07-22 14:41:30|4366.04|4365.64|4366.04|4365.64|4366.04|4365.64|4365.79|4365.39|241
1626964900000|2021-07-22 14:41:40|4365.79|4365.39|4366.54|4366.14|4366.54|4366.14|4365.79|4365.39|375
1626964910000|2021-07-22 14:41:50|4366.66|4366.26|4366.79|4366.39|4366.79|4366.39|4366.66|4366.26|435
1626964920000|2021-07-22 14:42:00|4366.54|4366.14|4366.54|4366.14|4366.79|4366.39|4366.29|4365.89|523
1626964930000|2021-07-22 14:42:10|4366.29|4365.89|4366.54|4366.14|4366.54|4366.14|4366.29|4365.89|345
1626964940000|2021-07-22 14:42:20|4366.29|4365.89|4366.29|4365.89|4366.54|4366.14|4366.04|4365.64|608
1626964950000|2021-07-22 14:42:30|4366.16|4365.76|4366.04|4365.64|4366.29|4365.89|4365.79|4365.39|669
1626964960000|2021-07-22 14:42:40|4366.29|4365.89|4366.04|4365.64|4366.29|4365.89|4366.04|4365.64|210
1626964970000|2021-07-22 14:42:50|4366.29|4365.89|4365.79|4365.39|4366.29|4365.89|4365.79|4365.39|438
1626964980000|2021-07-22 14:43:00|4366.04|4365.64|4366.04|4365.64|4366.29|4365.89|4365.79|4365.39|214
1626964990000|2021-07-22 14:43:10|4366.29|4365.89|4366.29|4365.89|4366.29|4365.89|4366.04|4365.64|153
1626965000000|2021-07-22 14:43:20|4366.04|4365.64|4366.04|4365.64|4366.29|4365.89|4365.91|4365.51|301
1626965010000|2021-07-22 14:43:30|4365.79|4365.39|4365.79|4365.39|4365.79|4365.39|4365.79|4365.39|259
1626965020000|2021-07-22 14:43:40|4366.04|4365.64|4365.79|4365.39|4366.04|4365.64|4365.79|4365.39|353
1626965030000|2021-07-22 14:43:50|4365.66|4365.26|4366.04|4365.64|4366.04|4365.64|4365.54|4365.14|293
1626965040000|2021-07-22 14:44:00|4366.29|4365.89|4365.79|4365.39|4366.29|4365.89|4365.54|4365.14|505
1626965050000|2021-07-22 14:44:10|4365.66|4365.26|4365.29|4364.89|4365.66|4365.26|4365.29|4364.89|434
1626965060000|2021-07-22 14:44:20|4365.54|4365.14|4365.54|4365.14|4365.79|4365.39|4365.54|4365.14|144
1626965070000|2021-07-22 14:44:30|4365.29|4364.89|4365.29|4364.89|4365.54|4365.14|4365.29|4364.89|174
1626965080000|2021-07-22 14:44:40|4365.04|4364.64|4365.29|4364.89|4365.29|4364.89|4365.04|4364.64|421
1626965090000|2021-07-22 14:44:50|4365.16|4364.76|4365.29|4364.89|4365.29|4364.89|4365.04|4364.64|109
1626965100000|2021-07-22 14:45:00|4365.04|4364.64|4364.79|4364.39|4365.29|4364.89|4364.79|4364.39|608
1626965110000|2021-07-22 14:45:10|4365.04|4364.64|4365.79|4365.39|4365.79|4365.39|4365.04|4364.64|336
1626965120000|2021-07-22 14:45:20|4365.66|4365.26|4365.04|4364.64|4365.66|4365.26|4365.04|4364.64|179
1626965130000|2021-07-22 14:45:30|4364.79|4364.39|4364.04|4363.64|4364.79|4364.39|4364.04|4363.64|469
1626965140000|2021-07-22 14:45:40|4363.79|4363.39|4363.54|4363.14|4363.79|4363.39|4363.04|4362.64|914
1626965150000|2021-07-22 14:45:50|4363.79|4363.39|4363.54|4363.14|4364.04|4363.64|4363.54|4363.14|537
1626965160000|2021-07-22 14:46:00|4363.29|4362.89|4363.79|4363.39|4363.79|4363.39|4363.29|4362.89|273
1626965170000|2021-07-22 14:46:10|4363.54|4363.14|4364.04|4363.64|4364.04|4363.64|4363.54|4363.14|385
1626965180000|2021-07-22 14:46:20|4363.79|4363.39|4364.04|4363.64|4364.29|4363.89|4363.79|4363.39|320
1626965190000|2021-07-22 14:46:30|4364.29|4363.89|4364.29|4363.89|4364.29|4363.89|4363.79|4363.39|331
1626965200000|2021-07-22 14:46:40|4364.54|4364.14|4364.29|4363.89|4364.79|4364.39|4364.29|4363.89|240
1626965210000|2021-07-22 14:46:50|4364.04|4363.64|4364.41|4364.01|4364.54|4364.14|4364.04|4363.64|238
1626965220000|2021-07-22 14:47:00|4364.29|4363.89|4364.04|4363.64|4364.29|4363.89|4363.41|4363.01|447
1626965230000|2021-07-22 14:47:10|4364.29|4363.89|4364.29|4363.89|4364.54|4364.14|4364.04|4363.64|168
1626965240000|2021-07-22 14:47:20|4364.54|4364.14|4364.54|4364.14|4364.66|4364.26|4364.29|4363.89|135
1626965250000|2021-07-22 14:47:30|4364.66|4364.26|4365.04|4364.64|4365.04|4364.64|4364.66|4364.26|364
1626965260000|2021-07-22 14:47:40|4364.79|4364.39|4364.79|4364.39|4364.79|4364.39|4364.79|4364.39|74
1626965270000|2021-07-22 14:47:50|4364.54|4364.14|4364.54|4364.14|4364.79|4364.39|4364.54|4364.14|254
1626965280000|2021-07-22 14:48:00|4364.29|4363.89|4364.54|4364.14|4364.79|4364.39|4364.29|4363.89|328
1626965290000|2021-07-22 14:48:10|4364.29|4363.89|4364.54|4364.14|4364.54|4364.14|4364.29|4363.89|154
1626965300000|2021-07-22 14:48:20|4364.29|4363.89|4364.79|4364.39|4364.79|4364.39|4364.29|4363.89|217
1626965310000|2021-07-22 14:48:30|4364.54|4364.14|4364.54|4364.14|4364.54|4364.14|4364.29|4363.89|120
1626965320000|2021-07-22 14:48:40|4364.79|4364.39|4364.54|4364.14|4364.79|4364.39|4364.54|4364.14|95
1626965330000|2021-07-22 14:48:50|4364.29|4363.89|4364.54|4364.14|4364.54|4364.14|4364.04|4363.64|226
1626965340000|2021-07-22 14:49:00|4364.41|4364.01|4364.79|4364.39|4364.79|4364.39|4364.29|4363.89|192
1626965350000|2021-07-22 14:49:10|4364.54|4364.14|4364.54|4364.14|4364.79|4364.39|4364.29|4363.89|339
1626965360000|2021-07-22 14:49:20|4364.66|4364.26|4364.54|4364.14|4364.66|4364.26|4364.29|4363.89|226
1626965370000|2021-07-22 14:49:30|4364.29|4363.89|4364.54|4364.14|4364.54|4364.14|4364.29|4363.89|85
1626965380000|2021-07-22 14:49:40|4364.29|4363.89|4364.54|4364.14|4364.54|4364.14|4364.29|4363.89|106
1626965390000|2021-07-22 14:49:50|4364.79|4364.39|4364.79|4364.39|4364.79|4364.39|4364.79|4364.39|109
1626965400000|2021-07-22 14:50:00|4364.54|4364.14|4364.54|4364.14|4364.79|4364.39|4364.54|4364.14|438
1626965410000|2021-07-22 14:50:10|4364.79|4364.39|4365.04|4364.64|4365.04|4364.64|4364.54|4364.14|216
1626965420000|2021-07-22 14:50:20|4364.79|4364.39|4364.79|4364.39|4364.79|4364.39|4364.54|4364.14|190
1626965430000|2021-07-22 14:50:30|4365.04|4364.64|4364.79|4364.39|4365.04|4364.64|4364.54|4364.14|179
1626965440000|2021-07-22 14:50:40|4364.54|4364.14|4364.29|4363.89|4364.79|4364.39|4364.29|4363.89|89
1626965450000|2021-07-22 14:50:50|4364.16|4363.76|4363.79|4363.39|4364.29|4363.89|4363.79|4363.39|299
1626965460000|2021-07-22 14:51:00|4363.54|4363.14|4363.54|4363.14|4363.79|4363.39|4363.29|4362.89|469
1626965470000|2021-07-22 14:51:10|4363.79|4363.39|4363.54|4363.14|4363.79|4363.39|4363.54|4363.14|359
1626965480000|2021-07-22 14:51:20|4363.79|4363.39|4363.54|4363.14|4363.79|4363.39|4363.54|4363.14|222
1626965490000|2021-07-22 14:51:30|4363.79|4363.39|4363.54|4363.14|4363.79|4363.39|4363.54|4363.14|268
1626965500000|2021-07-22 14:51:40|4363.66|4363.26|4363.54|4363.14|4363.79|4363.39|4363.54|4363.14|176
1626965510000|2021-07-22 14:51:50|4363.29|4362.89|4363.54|4363.14|4363.54|4363.14|4363.29|4362.89|161
1626965520000|2021-07-22 14:52:00|4363.79|4363.39|4364.04|4363.64|4364.04|4363.64|4363.79|4363.39|175
1626965530000|2021-07-22 14:52:10|4363.79|4363.39|4363.79|4363.39|4363.79|4363.39|4363.79|4363.39|80
1626965540000|2021-07-22 14:52:20|4364.04|4363.64|4363.79|4363.39|4364.04|4363.64|4363.79|4363.39|281
1626965550000|2021-07-22 14:52:30|4363.54|4363.14|4363.79|4363.39|4363.79|4363.39|4363.54|4363.14|223
1626965560000|2021-07-22 14:52:40|4363.66|4363.26|4363.79|4363.39|4363.79|4363.39|4363.29|4362.89|395
1626965570000|2021-07-22 14:52:50|4363.66|4363.26|4364.04|4363.64|4364.04|4363.64|4363.54|4363.14|171
1626965580000|2021-07-22 14:53:00|4363.79|4363.39|4363.79|4363.39|4363.79|4363.39|4363.54|4363.14|158
1626965590000|2021-07-22 14:53:10|4363.54|4363.14|4363.79|4363.39|4363.79|4363.39|4363.29|4362.89|175
1626965600000|2021-07-22 14:53:20|4363.66|4363.26|4364.29|4363.89|4364.29|4363.89|4363.66|4363.26|188
1626965610000|2021-07-22 14:53:30|4364.04|4363.64|4364.04|4363.64|4364.29|4363.89|4364.04|4363.64|307
1626965620000|2021-07-22 14:53:40|4364.16|4363.76|4364.29|4363.89|4364.29|4363.89|4364.16|4363.76|178
1626965630000|2021-07-22 14:53:50|4364.54|4364.14|4364.29|4363.89|4364.54|4364.14|4364.29|4363.89|179
1626965640000|2021-07-22 14:54:00|4364.54|4364.14|4364.29|4363.89|4364.54|4364.14|4364.29|4363.89|237
1626965650000|2021-07-22 14:54:10|4364.54|4364.14|4364.54|4364.14|4364.79|4364.39|4364.54|4364.14|182
1626965660000|2021-07-22 14:54:20|4364.66|4364.26|4365.04|4364.64|4365.04|4364.64|4364.54|4364.14|279
1626965670000|2021-07-22 14:54:30|4364.91|4364.51|4365.04|4364.64|4365.04|4364.64|4364.79|4364.39|146
1626965680000|2021-07-22 14:54:40|4364.79|4364.39|4364.79|4364.39|4364.79|4364.39|4364.79|4364.39|95
1626965690000|2021-07-22 14:54:50|4364.91|4364.51|4364.79|4364.39|4365.04|4364.64|4364.79|4364.39|173
1626965700000|2021-07-22 14:55:00|4365.04|4364.64|4364.79|4364.39|4365.29|4364.89|4364.79|4364.39|493
1626965710000|2021-07-22 14:55:10|4364.54|4364.14|4364.54|4364.14|4364.79|4364.39|4364.54|4364.14|271
1626965720000|2021-07-22 14:55:20|4364.29|4363.89|4364.29|4363.89|4364.29|4363.89|4364.29|4363.89|385
1626965730000|2021-07-22 14:55:30|4364.41|4364.01|4364.04|4363.64|4364.54|4364.14|4364.04|4363.64|250
1626965740000|2021-07-22 14:55:40|4364.29|4363.89|4364.79|4364.39|4364.79|4364.39|4364.16|4363.76|198
1626965750000|2021-07-22 14:55:50|4364.54|4364.14|4364.29|4363.89|4364.79|4364.39|4364.29|4363.89|297
1626965760000|2021-07-22 14:56:00|4364.54|4364.14|4364.54|4364.14|4364.54|4364.14|4364.29|4363.89|187
1626965770000|2021-07-22 14:56:10|4364.79|4364.39|4364.79|4364.39|4364.79|4364.39|4364.79|4364.39|74
1626965780000|2021-07-22 14:56:20|||||||||162
1626965790000|2021-07-22 14:56:30|4364.54|4364.14|4364.29|4363.89|4364.54|4364.14|4364.29|4363.89|332
1626965800000|2021-07-22 14:56:40|4364.04|4363.64|4364.29|4363.89|4364.29|4363.89|4364.04|4363.64|129
1626965810000|2021-07-22 14:56:50|4364.54|4364.14|4364.54|4364.14|4364.54|4364.14|4364.29|4363.89|252
1626965820000|2021-07-22 14:57:00|4364.29|4363.89|4364.54|4364.14|4364.54|4364.14|4364.29|4363.89|173
1626965830000|2021-07-22 14:57:10|4364.29|4363.89|4364.54|4364.14|4364.54|4364.14|4364.04|4363.64|195
1626965840000|2021-07-22 14:57:20|4364.79|4364.39|4364.54|4364.14|4364.79|4364.39|4364.54|4364.14|137
1626965850000|2021-07-22 14:57:30|4364.29|4363.89|4364.54|4364.14|4364.54|4364.14|4364.29|4363.89|125
1626965860000|2021-07-22 14:57:40|4364.41|4364.01|4364.54|4364.14|4364.54|4364.14|4364.29|4363.89|85
1626965870000|2021-07-22 14:57:50|4364.79|4364.39|4364.79|4364.39|4364.79|4364.39|4364.79|4364.39|122
1626965880000|2021-07-22 14:58:00|4365.04|4364.64|4365.29|4364.89|4365.29|4364.89|4365.04|4364.64|625
1626965890000|2021-07-22 14:58:10|4365.04|4364.64|4364.79|4364.39|4365.16|4364.76|4364.54|4364.14|734
1626965900000|2021-07-22 14:58:20|4365.04|4364.64|4365.04|4364.64|4365.04|4364.64|4364.79|4364.39|143
1626965910000|2021-07-22 14:58:30|4364.79|4364.39|4364.29|4363.89|4364.79|4364.39|4364.29|4363.89|376
1626965920000|2021-07-22 14:58:40|4364.04|4363.64|4364.29|4363.89|4364.29|4363.89|4364.04|4363.64|169
1626965930000|2021-07-22 14:58:50|4364.04|4363.64|4364.04|4363.64|4364.04|4363.64|4363.79|4363.39|253
1626965940000|2021-07-22 14:59:00|4364.29|4363.89|4364.29|4363.89|4364.29|4363.89|4364.29|4363.89|92
1626965950000|2021-07-22 14:59:10|4364.04|4363.64|4364.29|4363.89|4364.29|4363.89|4364.04|4363.64|221
1626965960000|2021-07-22 14:59:20|4364.04|4363.64|4363.79|4363.39|4364.04|4363.64|4363.79|4363.39|189
1626965970000|2021-07-22 14:59:30|4364.04|4363.64|4364.04|4363.64|4364.29|4363.89|4363.79|4363.39|321
1626965980000|2021-07-22 14:59:40|4363.79|4363.39|4363.54|4363.14|4363.79|4363.39|4363.54|4363.14|352
1626965990000|2021-07-22 14:59:50|4363.66|4363.26|4363.54|4363.14|4363.79|4363.39|4363.54|4363.14|318
1626966000000|2021-07-22 15:00:00|4363.29|4362.89|4363.79|4363.39|4364.04|4363.64|4363.29|4362.89|390
1626966010000|2021-07-22 15:00:10|4364.04|4363.64|4363.79|4363.39|4364.04|4363.64|4363.79|4363.39|172
1626966020000|2021-07-22 15:00:20|4363.54|4363.14|4363.54|4363.14|4363.54|4363.14|4363.29|4362.89|288
1626966030000|2021-07-22 15:00:30|4363.29|4362.89|4363.54|4363.14|4363.79|4363.39|4363.29|4362.89|198
1626966040000|2021-07-22 15:00:40|4363.79|4363.39|4363.79|4363.39|4363.79|4363.39|4363.54|4363.14|116
1626966050000|2021-07-22 15:00:50|4364.04|4363.64|4364.04|4363.64|4364.04|4363.64|4363.79|4363.39|131
1626966060000|2021-07-22 15:01:00|4364.29|4363.89|4364.29|4363.89|4364.54|4364.14|4364.04|4363.64|211
1626966070000|2021-07-22 15:01:10|4364.41|4364.01|4364.29|4363.89|4364.54|4364.14|4364.29|4363.89|201
1626966080000|2021-07-22 15:01:20|4364.16|4363.76|4364.29|4363.89|4364.29|4363.89|4364.04|4363.64|98
1626966090000|2021-07-22 15:01:30|4364.04|4363.64|4364.29|4363.89|4364.29|4363.89|4364.04|4363.64|195
1626966100000|2021-07-22 15:01:40|4364.54|4364.14|4364.29|4363.89|4364.54|4364.14|4364.29|4363.89|263
1626966110000|2021-07-22 15:01:50|4364.04|4363.64|4363.79|4363.39|4364.29|4363.89|4363.54|4363.14|252
1626966120000|2021-07-22 15:02:00|4364.04|4363.64|4363.54|4363.14|4364.04|4363.64|4363.29|4362.89|328
1626966130000|2021-07-22 15:02:10|4363.79|4363.39|4363.04|4362.64|4363.79|4363.39|4363.04|4362.64|211
1626966140000|2021-07-22 15:02:20|4362.79|4362.39|4362.79|4362.39|4362.79|4362.39|4362.29|4361.89|840
1626966150000|2021-07-22 15:02:30|4362.54|4362.14|4362.79|4362.39|4362.79|4362.39|4362.54|4362.14|381
1626966160000|2021-07-22 15:02:40|4363.04|4362.64|4363.04|4362.64|4363.29|4362.89|4363.04|4362.64|578
1626966170000|2021-07-22 15:02:50|4363.29|4362.89|4363.54|4363.14|4363.54|4363.14|4363.04|4362.64|464
1626966180000|2021-07-22 15:03:00|4363.79|4363.39|4364.04|4363.64|4364.29|4363.89|4363.54|4363.14|485
1626966190000|2021-07-22 15:03:10|4364.29|4363.89|4364.29|4363.89|4364.29|4363.89|4364.04|4363.64|315
1626966200000|2021-07-22 15:03:20|4364.04|4363.64|4364.04|4363.64|4364.29|4363.89|4364.04|4363.64|80
1626966210000|2021-07-22 15:03:30|4363.79|4363.39|4363.04|4362.64|4363.79|4363.39|4363.04|4362.64|352
1626966220000|2021-07-22 15:03:40|4363.29|4362.89|4363.54|4363.14|4363.79|4363.39|4362.91|4362.51|243
1626966230000|2021-07-22 15:03:50|4363.79|4363.39|4362.79|4362.39|4363.79|4363.39|4362.79|4362.39|219
1626966240000|2021-07-22 15:04:00|4363.04|4362.64|4362.79|4362.39|4363.04|4362.64|4362.79|4362.39|306
1626966250000|2021-07-22 15:04:10|4363.04|4362.64|4363.04|4362.64|4363.29|4362.89|4362.79|4362.39|290
1626966260000|2021-07-22 15:04:20|4363.16|4362.76|4362.79|4362.39|4363.16|4362.76|4362.54|4362.14|365
1626966270000|2021-07-22 15:04:30|4362.54|4362.14|4362.79|4362.39|4362.79|4362.39|4362.54|4362.14|191
1626966280000|2021-07-22 15:04:40|4362.91|4362.51|4363.04|4362.64|4363.04|4362.64|4362.79|4362.39|328
1626966290000|2021-07-22 15:04:50|4362.79|4362.39|4362.54|4362.14|4362.79|4362.39|4362.54|4362.14|624
1626966300000|2021-07-22 15:05:00|4362.29|4361.89|4362.04|4361.64|4362.29|4361.89|4362.04|4361.64|460
1626966310000|2021-07-22 15:05:10|4361.79|4361.39|4361.79|4361.39|4362.04|4361.64|4361.79|4361.39|292
1626966320000|2021-07-22 15:05:20|4361.91|4361.51|4361.54|4361.14|4362.04|4361.64|4361.54|4361.14|490
1626966330000|2021-07-22 15:05:30|4361.79|4361.39|4362.29|4361.89|4362.29|4361.89|4361.79|4361.39|560
1626966340000|2021-07-22 15:05:40|4362.04|4361.64|4362.04|4361.64|4362.29|4361.89|4361.79|4361.39|463
1626966350000|2021-07-22 15:05:50|4362.29|4361.89|4362.04|4361.64|4362.29|4361.89|4362.04|4361.64|184
1626966360000|2021-07-22 15:06:00|4361.54|4361.14|4361.54|4361.14|4361.79|4361.39|4361.54|4361.14|284
1626966370000|2021-07-22 15:06:10|4361.29|4360.89|4361.29|4360.89|4361.29|4360.89|4361.04|4360.64|508
1626966380000|2021-07-22 15:06:20|4361.04|4360.64|4360.79|4360.39|4361.04|4360.64|4360.79|4360.39|243
1626966390000|2021-07-22 15:06:30|4361.04|4360.64|4360.54|4360.14|4361.04|4360.64|4360.54|4360.14|253
1626966400000|2021-07-22 15:06:40|4360.29|4359.89|4360.54|4360.14|4360.79|4360.39|4360.04|4359.64|828
1626966410000|2021-07-22 15:06:50|4360.29|4359.89|4360.29|4359.89|4360.29|4359.89|4359.79|4359.39|400
1626966420000|2021-07-22 15:07:00|4360.04|4359.64|4360.04|4359.64|4360.04|4359.64|4359.79|4359.39|271
1626966430000|2021-07-22 15:07:10|4360.29|4359.89|4361.04|4360.64|4361.04|4360.64|4360.04|4359.64|475
1626966440000|2021-07-22 15:07:20|4360.79|4360.39|4361.04|4360.64|4361.04|4360.64|4360.79|4360.39|196
1626966450000|2021-07-22 15:07:30|4360.79|4360.39|4360.79|4360.39|4360.79|4360.39|4360.54|4360.14|337
1626966460000|2021-07-22 15:07:40|4360.91|4360.51|4360.79|4360.39|4361.04|4360.64|4360.79|4360.39|210
1626966470000|2021-07-22 15:07:50|4360.91|4360.51|4361.29|4360.89|4361.29|4360.89|4360.91|4360.51|273
1626966480000|2021-07-22 15:08:00|4361.54|4361.14|4361.54|4361.14|4361.79|4361.39|4361.29|4360.89|267
1626966490000|2021-07-22 15:08:10|4361.79|4361.39|4361.79|4361.39|4361.79|4361.39|4361.54|4361.14|422
1626966500000|2021-07-22 15:08:20|4361.66|4361.26|4362.29|4361.89|4362.29|4361.89|4361.54|4361.14|453
1626966510000|2021-07-22 15:08:30|4362.16|4361.76|4362.04|4361.64|4362.16|4361.76|4362.04|4361.64|178
1626966520000|2021-07-22 15:08:40|4362.29|4361.89|4362.29|4361.89|4362.29|4361.89|4362.04|4361.64|233
1626966530000|2021-07-22 15:08:50|4362.04|4361.64|4362.54|4362.14|4362.54|4362.14|4362.04|4361.64|232
1626966540000|2021-07-22 15:09:00|4362.29|4361.89|4362.29|4361.89|4362.29|4361.89|4362.04|4361.64|395
1626966550000|2021-07-22 15:09:10|4362.16|4361.76|4362.04|4361.64|4362.29|4361.89|4362.04|4361.64|355
1626966560000|2021-07-22 15:09:20|4362.29|4361.89|4362.04|4361.64|4362.29|4361.89|4362.04|4361.64|205
1626966570000|2021-07-22 15:09:30|4362.29|4361.89|4361.79|4361.39|4362.29|4361.89|4361.79|4361.39|251
1626966580000|2021-07-22 15:09:40|4362.04|4361.64|4361.79|4361.39|4362.04|4361.64|4361.54|4361.14|373
1626966590000|2021-07-22 15:09:50|4362.04|4361.64|4362.04|4361.64|4362.29|4361.89|4361.79|4361.39|232
1626966600000|2021-07-22 15:10:00|4361.79|4361.39|4362.04|4361.64|4362.29|4361.89|4361.79|4361.39|277
1626966610000|2021-07-22 15:10:10|4361.79|4361.39|4361.29|4360.89|4362.04|4361.64|4361.29|4360.89|263
1626966620000|2021-07-22 15:10:20|4361.54|4361.14|4361.54|4361.14|4361.54|4361.14|4361.29|4360.89|175
1626966630000|2021-07-22 15:10:30|4361.79|4361.39|4361.54|4361.14|4361.79|4361.39|4361.29|4360.89|219
1626966640000|2021-07-22 15:10:40|4361.29|4360.89|4361.29|4360.89|4361.29|4360.89|4361.29|4360.89|87
1626966650000|2021-07-22 15:10:50|4361.04|4360.64|4361.04|4360.64|4361.04|4360.64|4361.04|4360.64|157
1626966660000|2021-07-22 15:11:00|4361.29|4360.89|4361.29|4360.89|4361.79|4361.39|4361.29|4360.89|223
1626966670000|2021-07-22 15:11:10|4361.54|4361.14|4361.04|4360.64|4361.54|4361.14|4361.04|4360.64|220
1626966680000|2021-07-22 15:11:20|4361.29|4360.89|4361.04|4360.64|4361.29|4360.89|4361.04|4360.64|241
1626966690000|2021-07-22 15:11:30|4360.79|4360.39|4360.54|4360.14|4360.79|4360.39|4360.54|4360.14|176
1626966700000|2021-07-22 15:11:40|4360.29|4359.89|4360.54|4360.14|4360.54|4360.14|4360.29|4359.89|243
1626966710000|2021-07-22 15:11:50|4360.79|4360.39|4360.54|4360.14|4360.79|4360.39|4360.29|4359.89|218
1626966720000|2021-07-22 15:12:00|4360.79|4360.39|4360.79|4360.39|4360.79|4360.39|4360.54|4360.14|272
1626966730000|2021-07-22 15:12:10|4360.91|4360.51|4361.04|4360.64|4361.04|4360.64|4360.54|4360.14|295
1626966740000|2021-07-22 15:12:20|4360.79|4360.39|4361.29|4360.89|4361.29|4360.89|4360.79|4360.39|201
1626966750000|2021-07-22 15:12:30|4361.54|4361.14|4361.29|4360.89|4361.54|4361.14|4361.29|4360.89|34
1626966760000|2021-07-22 15:12:40|4361.04|4360.64|4361.04|4360.64|4361.29|4360.89|4361.04|4360.64|99
1626966770000|2021-07-22 15:12:50|4361.29|4360.89|4361.29|4360.89|4361.54|4361.14|4361.04|4360.64|268
1626966780000|2021-07-22 15:13:00|4361.04|4360.64|4361.04|4360.64|4361.29|4360.89|4361.04|4360.64|465
1626966790000|2021-07-22 15:13:10|4360.79|4360.39|4360.54|4360.14|4360.79|4360.39|4360.54|4360.14|357
1626966800000|2021-07-22 15:13:20|4360.29|4359.89|4359.79|4359.39|4360.29|4359.89|4359.54|4359.14|1534
1626966810000|2021-07-22 15:13:30|4360.04|4359.64|4360.54|4360.14|4360.54|4360.14|4360.04|4359.64|405
1626966820000|2021-07-22 15:13:40|4360.29|4359.89|4360.04|4359.64|4360.54|4360.14|4359.79|4359.39|520
1626966830000|2021-07-22 15:13:50|4359.91|4359.51|4359.79|4359.39|4360.04|4359.64|4359.79|4359.39|390
1626966840000|2021-07-22 15:14:00|4359.91|4359.51|4359.54|4359.14|4360.04|4359.64|4359.54|4359.14|340
1626966850000|2021-07-22 15:14:10|4359.79|4359.39|4359.29|4358.89|4359.79|4359.39|4359.29|4358.89|554
1626966860000|2021-07-22 15:14:20|4359.54|4359.14|4359.29|4358.89|4359.54|4359.14|4359.04|4358.64|319
1626966870000|2021-07-22 15:14:30|4359.54|4359.14|4359.54|4359.14|4359.79|4359.39|4359.29|4358.89|582
1626966880000|2021-07-22 15:14:40|4359.79|4359.39|4360.04|4359.64|4360.04|4359.64|4359.79|4359.39|306
1626966890000|2021-07-22 15:14:50|4360.29|4359.89|4360.54|4360.14|4360.79|4360.39|4360.29|4359.89|576
1626966900000|2021-07-22 15:15:00|4360.79|4360.39|4359.54|4359.14|4361.04|4360.64|4359.54|4359.14|455
1626966910000|2021-07-22 15:15:10|4359.29|4358.89|4360.04|4359.64|4360.29|4359.89|4359.29|4358.89|346
1626966920000|2021-07-22 15:15:20|4359.79|4359.39|4359.54|4359.14|4360.04|4359.64|4359.29|4358.89|168
1626966930000|2021-07-22 15:15:30|4359.79|4359.39|4359.54|4359.14|4359.79|4359.39|4359.54|4359.14|739
1626966940000|2021-07-22 15:15:40|4359.29|4358.89|4359.29|4358.89|4359.29|4358.89|4359.29|4358.89|454
1626966950000|2021-07-22 15:15:50|4359.16|4358.76|4359.29|4358.89|4359.29|4358.89|4359.04|4358.64|683
1626966960000|2021-07-22 15:16:00|4359.04|4358.64|4359.04|4358.64|4359.29|4358.89|4359.04|4358.64|323
1626966970000|2021-07-22 15:16:10|4359.29|4358.89|4359.79|4359.39|4359.79|4359.39|4359.04|4358.64|282
1626966980000|2021-07-22 15:16:20|4359.54|4359.14|4359.79|4359.39|4359.79|4359.39|4359.54|4359.14|338
1626966990000|2021-07-22 15:16:30|4360.04|4359.64|4360.04|4359.64|4360.04|4359.64|4359.79|4359.39|314
1626967000000|2021-07-22 15:16:40|4360.29|4359.89|4360.54|4360.14|4360.79|4360.39|4360.29|4359.89|320
1626967010000|2021-07-22 15:16:50|4360.29|4359.89|4359.79|4359.39|4360.29|4359.89|4359.79|4359.39|383
1626967020000|2021-07-22 15:17:00|4360.04|4359.64|4359.79|4359.39|4360.04|4359.64|4359.79|4359.39|269
1626967030000|2021-07-22 15:17:10|4360.04|4359.64|4360.29|4359.89|4360.29|4359.89|4359.79|4359.39|309
1626967040000|2021-07-22 15:17:20|4360.54|4360.14|4360.79|4360.39|4360.79|4360.39|4360.54|4360.14|337
1626967050000|2021-07-22 15:17:30|4361.04|4360.64|4360.79|4360.39|4361.04|4360.64|4360.79|4360.39|301
1626967060000|2021-07-22 15:17:40|4361.04|4360.64|4361.29|4360.89|4361.29|4360.89|4361.04|4360.64|763
1626967070000|2021-07-22 15:17:50|4361.41|4361.01|4361.54|4361.14|4361.54|4361.14|4361.29|4360.89|396
1626967080000|2021-07-22 15:18:00|4361.29|4360.89|4361.79|4361.39|4361.79|4361.39|4361.04|4360.64|347
1626967090000|2021-07-22 15:18:10|4361.54|4361.14|4361.79|4361.39|4361.79|4361.39|4361.54|4361.14|350
1626967100000|2021-07-22 15:18:20|4361.54|4361.14|4361.66|4361.26|4361.79|4361.39|4361.54|4361.14|186
1626967110000|2021-07-22 15:18:30|4361.54|4361.14|4361.54|4361.14|4361.79|4361.39|4361.29|4360.89|199
1626967120000|2021-07-22 15:18:40|4361.41|4361.01|4361.29|4360.89|4361.54|4361.14|4361.04|4360.64|297
1626967130000|2021-07-22 15:18:50|4361.54|4361.14|4361.54|4361.14|4361.54|4361.14|4361.29|4360.89|92
1626967140000|2021-07-22 15:19:00|4361.79|4361.39|4361.54|4361.14|4361.79|4361.39|4361.54|4361.14|262
1626967150000|2021-07-22 15:19:10|4361.79|4361.39|4361.54|4361.14|4361.79|4361.39|4361.54|4361.14|205
1626967160000|2021-07-22 15:19:20|4361.29|4360.89|4361.04|4360.64|4361.29|4360.89|4361.04|4360.64|210
1626967170000|2021-07-22 15:19:30|4361.29|4360.89|4361.54|4361.14|4361.54|4361.14|4361.29|4360.89|979
1626967180000|2021-07-22 15:19:40|4361.41|4361.01|4361.29|4360.89|4361.54|4361.14|4361.29|4360.89|181
1626967190000|2021-07-22 15:19:50|4361.38|4360.98|4361.63|4361.23|4361.63|4361.23|4361.38|4360.98|236
1626967200000|2021-07-22 15:20:00|4361.88|4361.48|4361.63|4361.23|4361.88|4361.48|4361.38|4360.98|258
1626967210000|2021-07-22 15:20:10|4361.88|4361.48|4362.38|4361.98|4362.38|4361.98|4361.88|4361.48|299
1626967220000|2021-07-22 15:20:20|4362.13|4361.73|4362.38|4361.98|4362.63|4362.23|4362.13|4361.73|464
1626967230000|2021-07-22 15:20:30|4362.63|4362.23|4362.38|4361.98|4362.63|4362.23|4362.38|4361.98|109
1626967240000|2021-07-22 15:20:40|4362.63|4362.23|4362.88|4362.48|4362.88|4362.48|4362.63|4362.23|257
1626967250000|2021-07-22 15:20:50|||||||||42
1626967260000|2021-07-22 15:21:00|4362.63|4362.23|4362.88|4362.48|4362.88|4362.48|4362.63|4362.23|754
1626967270000|2021-07-22 15:21:10|4363.13|4362.73|4362.88|4362.48|4363.13|4362.73|4362.63|4362.23|349
1626967280000|2021-07-22 15:21:20|4362.63|4362.23|4362.88|4362.48|4362.88|4362.48|4362.63|4362.23|112
1626967290000|2021-07-22 15:21:30|4362.63|4362.23|4362.63|4362.23|4362.63|4362.23|4362.63|4362.23|154
1626967300000|2021-07-22 15:21:40|4362.88|4362.48|4362.63|4362.23|4362.88|4362.48|4362.63|4362.23|367
1626967310000|2021-07-22 15:21:50|4362.88|4362.48|4362.88|4362.48|4362.88|4362.48|4362.63|4362.23|156
1626967320000|2021-07-22 15:22:00|4362.63|4362.23|4362.63|4362.23|4362.88|4362.48|4362.63|4362.23|227
1626967330000|2021-07-22 15:22:10|4362.38|4361.98|4362.63|4362.23|4362.63|4362.23|4362.38|4361.98|130
1626967340000|2021-07-22 15:22:20|4362.38|4361.98|4362.38|4361.98|4362.38|4361.98|4362.38|4361.98|48
1626967350000|2021-07-22 15:22:30|4362.25|4361.85|4361.88|4361.48|4362.25|4361.85|4361.88|4361.48|458
1626967360000|2021-07-22 15:22:40|4361.63|4361.23|4361.63|4361.23|4361.63|4361.23|4361.38|4360.98|233
1626967370000|2021-07-22 15:22:50|4361.38|4360.98|4360.88|4360.48|4361.63|4361.23|4360.88|4360.48|647
1626967380000|2021-07-22 15:23:00|4360.38|4359.98|4360.88|4360.48|4360.88|4360.48|4360.38|4359.98|715
1626967390000|2021-07-22 15:23:10|4360.63|4360.23|4361.13|4360.73|4361.13|4360.73|4360.63|4360.23|247
1626967400000|2021-07-22 15:23:20|4361|4360.6|4360.88|4360.48|4361.13|4360.73|4360.63|4360.23|332
1626967410000|2021-07-22 15:23:30|4360.75|4360.35|4360.63|4360.23|4361.38|4360.98|4360.63|4360.23|707
1626967420000|2021-07-22 15:23:40|4360.38|4359.98|4360.63|4360.23|4360.63|4360.23|4360.38|4359.98|260
1626967430000|2021-07-22 15:23:50|4360.88|4360.48|4361.13|4360.73|4361.13|4360.73|4360.88|4360.48|89
1626967440000|2021-07-22 15:24:00|4361.25|4360.85|4361.38|4360.98|4361.38|4360.98|4360.88|4360.48|275
1626967450000|2021-07-22 15:24:10|4361.25|4360.85|4361.38|4360.98|4361.38|4360.98|4361.13|4360.73|126
1626967460000|2021-07-22 15:24:20|4361.63|4361.23|4361.88|4361.48|4361.88|4361.48|4361.63|4361.23|250
1626967470000|2021-07-22 15:24:30|4361.63|4361.23|4361.88|4361.48|4362.13|4361.73|4361.63|4361.23|220
1626967480000|2021-07-22 15:24:40|4362.13|4361.73|4362.13|4361.73|4362.13|4361.73|4361.88|4361.48|203
1626967490000|2021-07-22 15:24:50|4362.38|4361.98|4362.13|4361.73|4362.38|4361.98|4362.13|4361.73|99
1626967500000|2021-07-22 15:25:00|4362.38|4361.98|4361.88|4361.48|4362.38|4361.98|4361.88|4361.48|205
1626967510000|2021-07-22 15:25:10|4362.13|4361.73|4362.13|4361.73|4362.38|4361.98|4361.88|4361.48|219
1626967520000|2021-07-22 15:25:20|4361.88|4361.48|4361.88|4361.48|4361.88|4361.48|4361.63|4361.23|359
1626967530000|2021-07-22 15:25:30|4362.13|4361.73|4362|4361.6|4362.13|4361.73|4361.88|4361.48|138
1626967540000|2021-07-22 15:25:40|4361.88|4361.48|4361.88|4361.48|4362.13|4361.73|4361.38|4360.98|520
1626967550000|2021-07-22 15:25:50|4361.63|4361.23|4361.13|4360.73|4361.63|4361.23|4361.13|4360.73|236
1626967560000|2021-07-22 15:26:00|4360.88|4360.48|4360.88|4360.48|4360.88|4360.48|4360.63|4360.23|274
1626967570000|2021-07-22 15:26:10|4361|4360.6|4360.63|4360.23|4361|4360.6|4360.38|4359.98|311
1626967580000|2021-07-22 15:26:20|4360.75|4360.35|4360.13|4359.73|4360.88|4360.48|4360.13|4359.73|355
1626967590000|2021-07-22 15:26:30|4359.88|4359.48|4360.13|4359.73|4360.13|4359.73|4359.63|4359.23|491
1626967600000|2021-07-22 15:26:40|4359.88|4359.48|4359.38|4358.98|4359.88|4359.48|4359.38|4358.98|485
1626967610000|2021-07-22 15:26:50|4359.63|4359.23|4359.88|4359.48|4360.13|4359.73|4359.63|4359.23|330
1626967620000|2021-07-22 15:27:00|4359.75|4359.35|4359.13|4358.73|4359.88|4359.48|4359.13|4358.73|300
1626967630000|2021-07-22 15:27:10|4358.88|4358.48|4358.38|4357.98|4358.88|4358.48|4358.38|4357.98|687
1626967640000|2021-07-22 15:27:20|4358.13|4357.73|4358.13|4357.73|4358.38|4357.98|4357.88|4357.48|1448
1626967650000|2021-07-22 15:27:30|4357.88|4357.48|4358.13|4357.73|4358.13|4357.73|4357.88|4357.48|422
1626967660000|2021-07-22 15:27:40|4358.25|4357.85|4357.13|4356.73|4358.38|4357.98|4357.13|4356.73|799
1626967670000|2021-07-22 15:27:50|4357.38|4356.98|4357.88|4357.48|4357.88|4357.48|4357.38|4356.98|356
1626967680000|2021-07-22 15:28:00|4357.63|4357.23|4358.38|4357.98|4358.88|4358.48|4357.63|4357.23|1002
1626967690000|2021-07-22 15:28:10|4358.63|4358.23|4358.88|4358.48|4359.13|4358.73|4358.38|4357.98|715
1626967700000|2021-07-22 15:28:20|4358.63|4358.23|4358.38|4357.98|4358.88|4358.48|4358.38|4357.98|451
1626967710000|2021-07-22 15:28:30|4358.63|4358.23|4358.88|4358.48|4359.13|4358.73|4358.38|4357.98|576
1626967720000|2021-07-22 15:28:40|4359|4358.6|4359.13|4358.73|4359.13|4358.73|4358.63|4358.23|137
1626967730000|2021-07-22 15:28:50|4358.88|4358.48|4358.38|4357.98|4358.88|4358.48|4358.13|4357.73|451
1626967740000|2021-07-22 15:29:00|4358.75|4358.35|4358.88|4358.48|4359.38|4358.98|4358.13|4357.73|421
1626967750000|2021-07-22 15:29:10|4359.13|4358.73|4359.63|4359.23|4359.63|4359.23|4359.13|4358.73|226
1626967760000|2021-07-22 15:29:20|4359.88|4359.48|4360|4359.6|4360.13|4359.73|4359.63|4359.23|441
1626967770000|2021-07-22 15:29:30|4359.88|4359.48|4359.88|4359.48|4360.13|4359.73|4359.88|4359.48|242
1626967780000|2021-07-22 15:29:40|4360.13|4359.73|4359.88|4359.48|4360.38|4359.98|4359.88|4359.48|362
1626967790000|2021-07-22 15:29:50|4359.63|4359.23|4359.88|4359.48|4360.13|4359.73|4359.63|4359.23|291
1626967800000|2021-07-22 15:30:00|4360.13|4359.73|4360.38|4359.98|4360.63|4360.23|4359.63|4359.23|759
1626967810000|2021-07-22 15:30:10|4360.13|4359.73|4359.88|4359.48|4360.13|4359.73|4359.88|4359.48|317
1626967820000|2021-07-22 15:30:20|4360.13|4359.73|4359.63|4359.23|4360.13|4359.73|4359.63|4359.23|282
1626967830000|2021-07-22 15:30:30|4359.88|4359.48|4359.88|4359.48|4359.88|4359.48|4359.63|4359.23|286
1626967840000|2021-07-22 15:30:40|4360.13|4359.73|4360.13|4359.73|4360.13|4359.73|4360.13|4359.73|166
1626967850000|2021-07-22 15:30:50|4359.88|4359.48|4359.63|4359.23|4360.13|4359.73|4359.63|4359.23|127
1626967860000|2021-07-22 15:31:00|4360.13|4359.73|4360.13|4359.73|4360.13|4359.73|4359.63|4359.23|259
1626967870000|2021-07-22 15:31:10|4360.38|4359.98|4360.63|4360.23|4360.63|4360.23|4360.38|4359.98|170
1626967880000|2021-07-22 15:31:20|4360.88|4360.48|4360.88|4360.48|4361.13|4360.73|4360.88|4360.48|271
1626967890000|2021-07-22 15:31:30|4360.63|4360.23|4360.63|4360.23|4360.88|4360.48|4360.63|4360.23|438
1626967900000|2021-07-22 15:31:40|4360.75|4360.35|4360.88|4360.48|4360.88|4360.48|4360.63|4360.23|174
1626967910000|2021-07-22 15:31:50|4361.13|4360.73|4360.63|4360.23|4361.13|4360.73|4360.63|4360.23|421
1626967920000|2021-07-22 15:32:00|4360.5|4360.1|4360.38|4359.98|4360.88|4360.48|4360.38|4359.98|668
1626967930000|2021-07-22 15:32:10|4360.13|4359.73|4359.88|4359.48|4360.38|4359.98|4359.63|4359.23|485
1626967940000|2021-07-22 15:32:20|4360.13|4359.73|4359.88|4359.48|4360.38|4359.98|4359.88|4359.48|400
1626967950000|2021-07-22 15:32:30|4359.63|4359.23|4358.88|4358.48|4359.63|4359.23|4358.88|4358.48|343
1626967960000|2021-07-22 15:32:40|4358.63|4358.23|4358.63|4358.23|4359.13|4358.73|4358.63|4358.23|449
1626967970000|2021-07-22 15:32:50|4358.88|4358.48|4358.88|4358.48|4359.13|4358.73|4358.63|4358.23|352
1626967980000|2021-07-22 15:33:00|4359.13|4358.73|4359.38|4358.98|4359.38|4358.98|4358.88|4358.48|414
1626967990000|2021-07-22 15:33:10|4359.63|4359.23|4359.38|4358.98|4359.63|4359.23|4359.13|4358.73|458
1626968000000|2021-07-22 15:33:20|4359.5|4359.1|4359.38|4358.98|4359.63|4359.23|4359.38|4358.98|254
1626968010000|2021-07-22 15:33:30|4359.25|4358.85|4359.13|4358.73|4359.38|4358.98|4359.13|4358.73|158
1626968020000|2021-07-22 15:33:40|4359.38|4358.98|4359.38|4358.98|4359.38|4358.98|4359.38|4358.98|120
1626968030000|2021-07-22 15:33:50|4359.25|4358.85|4359.13|4358.73|4359.25|4358.85|4359.13|4358.73|202
1626968040000|2021-07-22 15:34:00|4359.38|4358.98|4359.63|4359.23|4359.75|4359.35|4359.13|4358.73|243
1626968050000|2021-07-22 15:34:10|4359.5|4359.1|4359.13|4358.73|4359.5|4359.1|4359.13|4358.73|249
1626968060000|2021-07-22 15:34:20|4358.88|4358.48|4358.88|4358.48|4359.13|4358.73|4358.88|4358.48|203
1626968070000|2021-07-22 15:34:30|4359.13|4358.73|4359.13|4358.73|4359.13|4358.73|4358.88|4358.48|79
1626968080000|2021-07-22 15:34:40|4358.88|4358.48|4357.88|4357.48|4358.88|4358.48|4357.88|4357.48|399
1626968090000|2021-07-22 15:34:50|4358.13|4357.73|4357.63|4357.23|4358.13|4357.73|4357.63|4357.23|352
1626968100000|2021-07-22 15:35:00|4357.88|4357.48|4357.88|4357.48|4357.88|4357.48|4357.63|4357.23|416
1626968110000|2021-07-22 15:35:10|4358.13|4357.73|4358.75|4358.35|4358.88|4358.48|4358.13|4357.73|455
1626968120000|2021-07-22 15:35:20|4358.63|4358.23|4358.13|4357.73|4358.63|4358.23|4358.13|4357.73|326
1626968130000|2021-07-22 15:35:30|4357.88|4357.48|4358.38|4357.98|4358.38|4357.98|4357.88|4357.48|277
1626968140000|2021-07-22 15:35:40|4358.13|4357.73|4358.13|4357.73|4358.13|4357.73|4357.88|4357.48|379
1626968150000|2021-07-22 15:35:50|4358.38|4357.98|4358.38|4357.98|4358.38|4357.98|4358.13|4357.73|144
1626968160000|2021-07-22 15:36:00|4358.63|4358.23|4358.63|4358.23|4358.88|4358.48|4358.63|4358.23|342
1626968170000|2021-07-22 15:36:10|4358.88|4358.48|4358.88|4358.48|4358.88|4358.48|4358.63|4358.23|235
1626968180000|2021-07-22 15:36:20|4359.13|4358.73|4359.13|4358.73|4359.38|4358.98|4359.13|4358.73|257
1626968190000|2021-07-22 15:36:30|4359.25|4358.85|4359.13|4358.73|4359.63|4359.23|4359.13|4358.73|320
1626968200000|2021-07-22 15:36:40|4358.88|4358.48|4359.38|4358.98|4359.38|4358.98|4358.88|4358.48|137
1626968210000|2021-07-22 15:36:50|4359.13|4358.73|4359.38|4358.98|4359.38|4358.98|4359.13|4358.73|123
1626968220000|2021-07-22 15:37:00|4359.63|4359.23|4359|4358.6|4359.63|4359.23|4358.88|4358.48|261
1626968230000|2021-07-22 15:37:10|4358.88|4358.48|4358.88|4358.48|4359.13|4358.73|4358.88|4358.48|140
1626968240000|2021-07-22 15:37:20|4359.13|4358.73|4359.13|4358.73|4359.13|4358.73|4359.13|4358.73|349
1626968250000|2021-07-22 15:37:30|4359.38|4358.98|4359.13|4358.73|4359.38|4358.98|4359.13|4358.73|532
1626968260000|2021-07-22 15:37:40|4359.25|4358.85|4359.13|4358.73|4359.25|4358.85|4359.13|4358.73|140
1626968270000|2021-07-22 15:37:50|4359.38|4358.98|4359.13|4358.73|4359.38|4358.98|4359.13|4358.73|177
1626968280000|2021-07-22 15:38:00|4359.38|4358.98|4359.38|4358.98|4359.63|4359.23|4359.38|4358.98|164
1626968290000|2021-07-22 15:38:10|4359.63|4359.23|4359.38|4358.98|4359.63|4359.23|4359.38|4358.98|255
1626968300000|2021-07-22 15:38:20|4359.13|4358.73|4359.38|4358.98|4359.38|4358.98|4359.13|4358.73|160
1626968310000|2021-07-22 15:38:30|4359.13|4358.73|4358.88|4358.48|4359.13|4358.73|4358.63|4358.23|363
1626968320000|2021-07-22 15:38:40|4358.75|4358.35|4358.88|4358.48|4358.88|4358.48|4358.63|4358.23|142
1626968330000|2021-07-22 15:38:50|||||||||58
1626968340000|2021-07-22 15:39:00|4359.38|4358.98|4358.88|4358.48|4359.38|4358.98|4358.88|4358.48|324
1626968350000|2021-07-22 15:39:10|4359|4358.6|4359.13|4358.73|4359.13|4358.73|4358.88|4358.48|92
1626968360000|2021-07-22 15:39:20|4359.25|4358.85|4359.13|4358.73|4359.38|4358.98|4359.13|4358.73|186
1626968370000|2021-07-22 15:39:30|4359.38|4358.98|4359.13|4358.73|4359.38|4358.98|4359.13|4358.73|206
1626968380000|2021-07-22 15:39:40|4359.38|4358.98|4359.38|4358.98|4359.38|4358.98|4359.13|4358.73|127
1626968390000|2021-07-22 15:39:50|4359.25|4358.85|4359.38|4358.98|4359.38|4358.98|4359.13|4358.73|93
1626968400000|2021-07-22 15:40:00|4359.13|4358.73|4359.38|4358.98|4359.38|4358.98|4359.13|4358.73|296
1626968410000|2021-07-22 15:40:10|4359.25|4358.85|4358.88|4358.48|4359.38|4358.98|4358.88|4358.48|131
1626968420000|2021-07-22 15:40:20|4358.75|4358.35|4358.13|4357.73|4358.75|4358.35|4358.13|4357.73|287
1626968430000|2021-07-22 15:40:30|4358.38|4357.98|4358.63|4358.23|4358.63|4358.23|4358.38|4357.98|392
1626968440000|2021-07-22 15:40:40|4358.88|4358.48|4358.88|4358.48|4358.88|4358.48|4358.63|4358.23|201
1626968450000|2021-07-22 15:40:50|4358.63|4358.23|4358.13|4357.73|4358.63|4358.23|4358.13|4357.73|266
1626968460000|2021-07-22 15:41:00|4357.88|4357.48|4357.63|4357.23|4357.88|4357.48|4357.63|4357.23|149
1626968470000|2021-07-22 15:41:10|4357.88|4357.48|4357.88|4357.48|4358.13|4357.73|4357.75|4357.35|473
1626968480000|2021-07-22 15:41:20|||||||||203
1626968490000|2021-07-22 15:41:30|4358.13|4357.73|4358.38|4357.98|4358.38|4357.98|4358.13|4357.73|53
1626968500000|2021-07-22 15:41:40|4358.13|4357.73|4358.13|4357.73|4358.13|4357.73|4358.13|4357.73|525
1626968510000|2021-07-22 15:41:50|4357.63|4357.23|4357.38|4356.98|4357.63|4357.23|4357.38|4356.98|272
1626968520000|2021-07-22 15:42:00|4357.13|4356.73|4357.38|4356.98|4357.38|4356.98|4357.13|4356.73|487
1626968530000|2021-07-22 15:42:10|||||||||345
1626968540000|2021-07-22 15:42:20|4357.63|4357.23|4357.88|4357.48|4357.88|4357.48|4357.63|4357.23|392
1626968550000|2021-07-22 15:42:30|4357.63|4357.23|4357.13|4356.73|4357.63|4357.23|4357.13|4356.73|1212
1626968560000|2021-07-22 15:42:40|4356.88|4356.48|4356.88|4356.48|4356.88|4356.48|4356.88|4356.48|709
1626968570000|2021-07-22 15:42:50|4356.63|4356.23|4356.63|4356.23|4356.88|4356.48|4356.63|4356.23|709
1626968580000|2021-07-22 15:43:00|4356.38|4355.98|4356.63|4356.23|4356.88|4356.48|4356.38|4355.98|845
1626968590000|2021-07-22 15:43:10|4356.88|4356.48|4356.13|4355.73|4356.88|4356.48|4355.88|4355.48|482
1626968600000|2021-07-22 15:43:20|4355.88|4355.48|4355.88|4355.48|4356.13|4355.73|4355.88|4355.48|378
1626968610000|2021-07-22 15:43:30|4356.13|4355.73|4355.88|4355.48|4356.13|4355.73|4355.63|4355.23|300
1626968620000|2021-07-22 15:43:40|4355.63|4355.23|4356.38|4355.98|4356.38|4355.98|4355.63|4355.23|478
1626968630000|2021-07-22 15:43:50|4356.63|4356.23|4356.38|4355.98|4356.63|4356.23|4356.13|4355.73|465
1626968640000|2021-07-22 15:44:00|4356.25|4355.85|4356.38|4355.98|4356.38|4355.98|4355.88|4355.48|514
1626968650000|2021-07-22 15:44:10|4356.13|4355.73|4355.88|4355.48|4356.13|4355.73|4355.88|4355.48|297
1626968660000|2021-07-22 15:44:20|4355.75|4355.35|4355.63|4355.23|4355.75|4355.35|4355.38|4354.98|391
1626968670000|2021-07-22 15:44:30|4355.75|4355.35|4355.88|4355.48|4355.88|4355.48|4355.63|4355.23|118
1626968680000|2021-07-22 15:44:40|4355.63|4355.23|4355.63|4355.23|4355.63|4355.23|4355.38|4354.98|191
1626968690000|2021-07-22 15:44:50|4355.88|4355.48|4355.63|4355.23|4355.88|4355.48|4355.38|4354.98|403
1626968700000|2021-07-22 15:45:00|4355.88|4355.48|4355.88|4355.48|4356.13|4355.73|4355.63|4355.23|241
1626968710000|2021-07-22 15:45:10|4355.63|4355.23|4355.88|4355.48|4355.88|4355.48|4355.63|4355.23|347
1626968720000|2021-07-22 15:45:20|4356|4355.6|4356.13|4355.73|4356.13|4355.73|4356|4355.6|256
1626968730000|2021-07-22 15:45:30|4355.88|4355.48|4356.13|4355.73|4356.13|4355.73|4355.88|4355.48|232
1626968740000|2021-07-22 15:45:40|4355.88|4355.48|4355.63|4355.23|4356.13|4355.73|4355.63|4355.23|133
1626968750000|2021-07-22 15:45:50|4355.38|4354.98|4355.13|4354.73|4355.38|4354.98|4355.13|4354.73|641
1626968760000|2021-07-22 15:46:00|4355.38|4354.98|4355.63|4355.23|4355.63|4355.23|4355.38|4354.98|362
1626968770000|2021-07-22 15:46:10|4355.88|4355.48|4355.38|4354.98|4355.88|4355.48|4355.38|4354.98|448
1626968780000|2021-07-22 15:46:20|4355.25|4354.85|4355.5|4355.1|4355.63|4355.23|4355.13|4354.73|297
1626968790000|2021-07-22 15:46:30|4355.63|4355.23|4355.88|4355.48|4355.88|4355.48|4355.13|4354.73|325
1626968800000|2021-07-22 15:46:40|4355.63|4355.23|4355.63|4355.23|4355.88|4355.48|4355.63|4355.23|188
1626968810000|2021-07-22 15:46:50|4355.75|4355.35|4355.88|4355.48|4355.88|4355.48|4355.63|4355.23|77
1626968820000|2021-07-22 15:47:00|4356.13|4355.73|4355.88|4355.48|4356.13|4355.73|4355.63|4355.23|265
1626968830000|2021-07-22 15:47:10|4356|4355.6|4356.13|4355.73|4356.13|4355.73|4356|4355.6|45
1626968840000|2021-07-22 15:47:20|4355.88|4355.48|4356.38|4355.98|4356.38|4355.98|4355.88|4355.48|189
1626968850000|2021-07-22 15:47:30|4356.25|4355.85|4355.88|4355.48|4356.25|4355.85|4355.88|4355.48|254
1626968860000|2021-07-22 15:47:40|4356|4355.6|4355.38|4354.98|4356|4355.6|4355.38|4354.98|339
1626968870000|2021-07-22 15:47:50|4355.63|4355.23|4355.13|4354.73|4355.63|4355.23|4355.13|4354.73|307
1626968880000|2021-07-22 15:48:00|4354.88|4354.48|4355.38|4354.98|4355.38|4354.98|4354.88|4354.48|498
1626968890000|2021-07-22 15:48:10|4355.63|4355.23|4355.63|4355.23|4355.63|4355.23|4355.5|4355.1|144
1626968900000|2021-07-22 15:48:20|4355.88|4355.48|4356.38|4355.98|4356.38|4355.98|4355.88|4355.48|190
1626968910000|2021-07-22 15:48:30|4356.63|4356.23|4356.88|4356.48|4356.88|4356.48|4356.63|4356.23|737
1626968920000|2021-07-22 15:48:40|4357.13|4356.73|4357.63|4357.23|4357.63|4357.23|4357.13|4356.73|333
1626968930000|2021-07-22 15:48:50|4357.38|4356.98|4357.13|4356.73|4357.63|4357.23|4357.13|4356.73|491
1626968940000|2021-07-22 15:49:00|4356.88|4356.48|4357.13|4356.73|4357.38|4356.98|4356.88|4356.48|264
1626968950000|2021-07-22 15:49:10|4357.38|4356.98|4357.38|4356.98|4357.38|4356.98|4357.38|4356.98|90
1626968960000|2021-07-22 15:49:20|4357.13|4356.73|4357.38|4356.98|4357.38|4356.98|4357.13|4356.73|92
1626968970000|2021-07-22 15:49:30|4357.13|4356.73|4357.13|4356.73|4357.13|4356.73|4356.88|4356.48|263
1626968980000|2021-07-22 15:49:40|4356.88|4356.48|4356.88|4356.48|4357.13|4356.73|4356.88|4356.48|66
1626968990000|2021-07-22 15:49:50|4357.13|4356.73|4357.13|4356.73|4357.13|4356.73|4356.88|4356.48|67
1626969000000|2021-07-22 15:50:00|4357.38|4356.98|4357.38|4356.98|4357.38|4356.98|4357.13|4356.73|187
1626969010000|2021-07-22 15:50:10|4357.13|4356.73|4356.88|4356.48|4357.13|4356.73|4356.88|4356.48|185
1626969020000|2021-07-22 15:50:20|4356.63|4356.23|4356.13|4355.73|4356.63|4356.23|4356.13|4355.73|299
1626969030000|2021-07-22 15:50:30|4356.38|4355.98|4356.13|4355.73|4356.38|4355.98|4356.13|4355.73|180
1626969040000|2021-07-22 15:50:40|4356.25|4355.85|4356.38|4355.98|4356.38|4355.98|4356.13|4355.73|173
1626969050000|2021-07-22 15:50:50|4356.13|4355.73|4356.38|4355.98|4356.38|4355.98|4356.13|4355.73|131
1626969060000|2021-07-22 15:51:00|4356.63|4356.23|4356.38|4355.98|4356.63|4356.23|4356.38|4355.98|102
1626969070000|2021-07-22 15:51:10|4356.63|4356.23|4356.63|4356.23|4356.63|4356.23|4356.63|4356.23|55
1626969080000|2021-07-22 15:51:20|4356.88|4356.48|4356.63|4356.23|4357.13|4356.73|4356.63|4356.23|224
1626969090000|2021-07-22 15:51:30|4356.88|4356.48|4357.13|4356.73|4357.13|4356.73|4356.88|4356.48|93
1626969100000|2021-07-22 15:51:40|||||||||129
1626969110000|2021-07-22 15:51:50|4357.38|4356.98|4357.38|4356.98|4357.38|4356.98|4357.13|4356.73|181
1626969120000|2021-07-22 15:52:00|4357.25|4356.85|4356.88|4356.48|4357.25|4356.85|4356.63|4356.23|237
1626969130000|2021-07-22 15:52:10|4356.63|4356.23|4356.5|4356.1|4356.63|4356.23|4356.38|4355.98|232
1626969140000|2021-07-22 15:52:20|4356.38|4355.98|4356.63|4356.23|4356.63|4356.23|4356.38|4355.98|83
1626969150000|2021-07-22 15:52:30|4356.88|4356.48|4357.13|4356.73|4357.13|4356.73|4356.88|4356.48|176
1626969160000|2021-07-22 15:52:40|4357.38|4356.98|4357.38|4356.98|4357.38|4356.98|4357.38|4356.98|214
1626969170000|2021-07-22 15:52:50|4357.63|4357.23|4357.63|4357.23|4357.63|4357.23|4357.63|4357.23|111
1626969180000|2021-07-22 15:53:00|4357.38|4356.98|4357.38|4356.98|4357.63|4357.23|4357.38|4356.98|207
1626969190000|2021-07-22 15:53:10|4357.13|4356.73|4357.13|4356.73|4357.13|4356.73|4357.13|4356.73|426
1626969200000|2021-07-22 15:53:20|4357|4356.6|4357.38|4356.98|4357.38|4356.98|4356.88|4356.48|215
1626969210000|2021-07-22 15:53:30|4357.63|4357.23|4357.13|4356.73|4357.63|4357.23|4357.13|4356.73|206
1626969220000|2021-07-22 15:53:40|4357.38|4356.98|4357.63|4357.23|4357.63|4357.23|4357.13|4356.73|185
1626969230000|2021-07-22 15:53:50|4357.5|4357.1|4357.63|4357.23|4357.88|4357.48|4357.38|4356.98|88
1626969240000|2021-07-22 15:54:00|4357.88|4357.48|4357.88|4357.48|4357.88|4357.48|4357.63|4357.23|182
1626969250000|2021-07-22 15:54:10|4357.63|4357.23|4357.63|4357.23|4357.88|4357.48|4357.63|4357.23|203
1626969260000|2021-07-22 15:54:20|4357.88|4357.48|4357.88|4357.48|4357.88|4357.48|4357.63|4357.23|77
1626969270000|2021-07-22 15:54:30|4358.13|4357.73|4357.88|4357.48|4358.13|4357.73|4357.88|4357.48|308
1626969280000|2021-07-22 15:54:40|4358.13|4357.73|4357.88|4357.48|4358.13|4357.73|4357.88|4357.48|66
1626969290000|2021-07-22 15:54:50|4358|4357.6|4358.13|4357.73|4358.13|4357.73|4358|4357.6|141
1626969300000|2021-07-22 15:55:00|4358.38|4357.98|4358.38|4357.98|4358.38|4357.98|4358.13|4357.73|310
1626969310000|2021-07-22 15:55:10|4358.13|4357.73|4358.13|4357.73|4358.13|4357.73|4358.13|4357.73|69
1626969320000|2021-07-22 15:55:20|4357.88|4357.48|4358.13|4357.73|4358.13|4357.73|4357.88|4357.48|314
1626969330000|2021-07-22 15:55:30|4358|4357.6|4358.13|4357.73|4358.13|4357.73|4357.88|4357.48|146
1626969340000|2021-07-22 15:55:40|4358|4357.6|4357.88|4357.48|4358.13|4357.73|4357.88|4357.48|143
1626969350000|2021-07-22 15:55:50|4358.13|4357.73|4358.13|4357.73|4358.13|4357.73|4358.13|4357.73|218
1626969360000|2021-07-22 15:56:00|4358|4357.6|4357.63|4357.23|4358|4357.6|4357.63|4357.23|237
1626969370000|2021-07-22 15:56:10|4357.88|4357.48|4358.13|4357.73|4358.13|4357.73|4357.88|4357.48|459
1626969380000|2021-07-22 15:56:20|||||||||39
1626969390000|2021-07-22 15:56:30|4358.38|4357.98|4358.38|4357.98|4358.38|4357.98|4358.38|4357.98|421
1626969400000|2021-07-22 15:56:40|||||||||289
1626969410000|2021-07-22 15:56:50|||||||||3
1626969420000|2021-07-22 15:57:00|4358.13|4357.73|4358.13|4357.73|4358.13|4357.73|4358.13|4357.73|100
1626969430000|2021-07-22 15:57:10|4358.38|4357.98|4358.38|4357.98|4358.38|4357.98|4358.38|4357.98|90
1626969440000|2021-07-22 15:57:20|4358.63|4358.23|4358.63|4358.23|4358.63|4358.23|4358.63|4358.23|169
1626969450000|2021-07-22 15:57:30|||||||||275
1626969460000|2021-07-22 15:57:40|||||||||18
1626969470000|2021-07-22 15:57:50|4358.88|4358.48|4358.63|4358.23|4358.88|4358.48|4358.63|4358.23|436
1626969480000|2021-07-22 15:58:00|4358.88|4358.48|4358.88|4358.48|4358.88|4358.48|4358.63|4358.23|242
1626969490000|2021-07-22 15:58:10|4358.63|4358.23|4358.88|4358.48|4358.88|4358.48|4358.63|4358.23|182
1626969500000|2021-07-22 15:58:20|4358.63|4358.23|4358.38|4357.98|4358.63|4358.23|4358.38|4357.98|322
1626969510000|2021-07-22 15:58:30|4358.63|4358.23|4358.63|4358.23|4358.63|4358.23|4358.63|4358.23|180
1626969520000|2021-07-22 15:58:40|4358.38|4357.98|4358.38|4357.98|4358.38|4357.98|4358.13|4357.73|213
1626969530000|2021-07-22 15:58:50|4358.25|4357.85|4357.88|4357.48|4358.38|4357.98|4357.63|4357.23|202
1626969540000|2021-07-22 15:59:00|4358.13|4357.73|4358.13|4357.73|4358.38|4357.98|4358.13|4357.73|277
1626969550000|2021-07-22 15:59:10|4358.38|4357.98|4358.13|4357.73|4358.38|4357.98|4357.88|4357.48|373
1626969560000|2021-07-22 15:59:20|4358.25|4357.85|4358.13|4357.73|4358.38|4357.98|4358.13|4357.73|131
1626969570000|2021-07-22 15:59:30|4358.38|4357.98|4357.88|4357.48|4358.38|4357.98|4357.88|4357.48|164
1626969580000|2021-07-22 15:59:40|||||||||13
1626969590000|2021-07-22 15:59:50|4358.13|4357.73|4358.13|4357.73|4358.13|4357.73|4358.13|4357.73|151
1626969600000|2021-07-22 16:00:00|4358.38|4357.98|4358.38|4357.98|4358.38|4357.98|4358.13|4357.73|271
1626969610000|2021-07-22 16:00:10|4358.63|4358.23|4358.63|4358.23|4358.63|4358.23|4358.63|4358.23|239
1626969620000|2021-07-22 16:00:20|4358.88|4358.48|4358.63|4358.23|4358.88|4358.48|4358.63|4358.23|229
1626969630000|2021-07-22 16:00:30|4358.88|4358.48|4358.88|4358.48|4358.88|4358.48|4358.75|4358.35|165
1626969640000|2021-07-22 16:00:40|4358.63|4358.23|4359.13|4358.73|4359.25|4358.85|4358.63|4358.23|337
1626969650000|2021-07-22 16:00:50|4359.38|4358.98|4359.13|4358.73|4359.38|4358.98|4359.13|4358.73|195
1626969660000|2021-07-22 16:01:00|4358.88|4358.48|4359.13|4358.73|4359.13|4358.73|4358.88|4358.48|234
1626969670000|2021-07-22 16:01:10|4358.88|4358.48|4358.63|4358.23|4358.88|4358.48|4358.63|4358.23|264
1626969680000|2021-07-22 16:01:20|4358.88|4358.48|4357.88|4357.48|4358.88|4358.48|4357.88|4357.48|300
1626969690000|2021-07-22 16:01:30|4357.63|4357.23|4357.63|4357.23|4357.88|4357.48|4357.63|4357.23|390
1626969700000|2021-07-22 16:01:40|4357.38|4356.98|4357.63|4357.23|4357.63|4357.23|4357.13|4356.73|392
1626969710000|2021-07-22 16:01:50|4357.5|4357.1|4356.88|4356.48|4357.63|4357.23|4356.88|4356.48|273
1626969720000|2021-07-22 16:02:00|4357.13|4356.73|4357.13|4356.73|4357.38|4356.98|4356.88|4356.48|402
1626969730000|2021-07-22 16:02:10|4357.38|4356.98|4357.13|4356.73|4357.38|4356.98|4356.88|4356.48|257
1626969740000|2021-07-22 16:02:20|4356.88|4356.48|4357.13|4356.73|4357.13|4356.73|4356.63|4356.23|261
1626969750000|2021-07-22 16:02:30|4357|4356.6|4357.13|4356.73|4357.13|4356.73|4356.88|4356.48|115
1626969760000|2021-07-22 16:02:40|||||||||208
1626969770000|2021-07-22 16:02:50|4357.38|4356.98|4357.5|4357.1|4357.63|4357.23|4357.38|4356.98|227
1626969780000|2021-07-22 16:03:00|4357.38|4356.98|4356.88|4356.48|4357.38|4356.98|4356.63|4356.23|526
1626969790000|2021-07-22 16:03:10|4356.63|4356.23|4356.63|4356.23|4356.88|4356.48|4356.63|4356.23|171
1626969800000|2021-07-22 16:03:20|4356.38|4355.98|4356.63|4356.23|4356.88|4356.48|4356.38|4355.98|418
1626969810000|2021-07-22 16:03:30|4356.88|4356.48|4356.88|4356.48|4357|4356.6|4356.63|4356.23|246
1626969820000|2021-07-22 16:03:40|4357|4356.6|4356.88|4356.48|4357.13|4356.73|4356.88|4356.48|101
1626969830000|2021-07-22 16:03:50|4356.63|4356.23|4356.88|4356.48|4356.88|4356.48|4356.38|4355.98|156
1626969840000|2021-07-22 16:04:00|4357.13|4356.73|4356.63|4356.23|4357.13|4356.73|4356.63|4356.23|143
1626969850000|2021-07-22 16:04:10|4356.75|4356.35|4356.63|4356.23|4356.75|4356.35|4356.63|4356.23|49
1626969860000|2021-07-22 16:04:20|4356.38|4355.98|4356.38|4355.98|4356.63|4356.23|4356.13|4355.73|269
1626969870000|2021-07-22 16:04:30|4356.13|4355.73|4355.88|4355.48|4356.13|4355.73|4355.88|4355.48|275
1626969880000|2021-07-22 16:04:40|4355.63|4355.23|4354.88|4354.48|4355.63|4355.23|4354.88|4354.48|815
1626969890000|2021-07-22 16:04:50|4354.63|4354.23|4354.63|4354.23|4354.88|4354.48|4354.38|4353.98|1049
1626969900000|2021-07-22 16:05:00|4354.88|4354.48|4355.13|4354.73|4355.38|4354.98|4354.63|4354.23|473
1626969910000|2021-07-22 16:05:10|4354.88|4354.48|4354.63|4354.23|4355.13|4354.73|4354.63|4354.23|243
1626969920000|2021-07-22 16:05:20|4354.38|4353.98|4354.38|4353.98|4354.63|4354.23|4354.38|4353.98|446
1626969930000|2021-07-22 16:05:30|4354.63|4354.23|4354.63|4354.23|4354.88|4354.48|4354.63|4354.23|416
1626969940000|2021-07-22 16:05:40|4354.38|4353.98|4354.38|4353.98|4354.63|4354.23|4354.38|4353.98|151
1626969950000|2021-07-22 16:05:50|4354.25|4353.85|4354.38|4353.98|4354.63|4354.23|4354.13|4353.73|221
1626969960000|2021-07-22 16:06:00|4354.63|4354.23|4354.88|4354.48|4354.88|4354.48|4354.63|4354.23|622
1626969970000|2021-07-22 16:06:10|4354.38|4353.98|4354.13|4353.73|4354.63|4354.23|4354.13|4353.73|468
1626969980000|2021-07-22 16:06:20|4354.25|4353.85|4354.13|4353.73|4354.38|4353.98|4354.13|4353.73|531
1626969990000|2021-07-22 16:06:30|4353.88|4353.48|4353.88|4353.48|4353.88|4353.48|4353.88|4353.48|361
1626970000000|2021-07-22 16:06:40|4353.63|4353.23|4353.88|4353.48|4353.88|4353.48|4353.63|4353.23|648
1626970010000|2021-07-22 16:06:50|4353.63|4353.23|4354.13|4353.73|4354.13|4353.73|4353.63|4353.23|388
1626970020000|2021-07-22 16:07:00|4353.88|4353.48|4353.88|4353.48|4353.88|4353.48|4353.38|4352.98|706
1626970030000|2021-07-22 16:07:10|4354.13|4353.73|4353.88|4353.48|4354.13|4353.73|4353.88|4353.48|525
1626970040000|2021-07-22 16:07:20|4354.13|4353.73|4353.88|4353.48|4354.13|4353.73|4353.88|4353.48|304
1626970050000|2021-07-22 16:07:30|4354.13|4353.73|4354.13|4353.73|4354.38|4353.98|4354.13|4353.73|274
1626970060000|2021-07-22 16:07:40|4354.38|4353.98|4354.38|4353.98|4354.63|4354.23|4354.38|4353.98|201
1626970070000|2021-07-22 16:07:50|4354.63|4354.23|4354.88|4354.48|4354.88|4354.48|4354.38|4353.98|378
1626970080000|2021-07-22 16:08:00|4355.13|4354.73|4354.88|4354.48|4355.13|4354.73|4354.88|4354.48|322
1626970090000|2021-07-22 16:08:10|4354.63|4354.23|4355.13|4354.73|4355.13|4354.73|4354.63|4354.23|169
1626970100000|2021-07-22 16:08:20|4354.88|4354.48|4354.88|4354.48|4354.88|4354.48|4354.88|4354.48|223
1626970110000|2021-07-22 16:08:30|4354.63|4354.23|4353.88|4353.48|4354.63|4354.23|4353.88|4353.48|599
1626970120000|2021-07-22 16:08:40|4353.63|4353.23|4353.38|4352.98|4353.63|4353.23|4353.13|4352.73|469
1626970130000|2021-07-22 16:08:50|4353.13|4352.73|4353.88|4353.48|4353.88|4353.48|4352.88|4352.48|1034
1626970140000|2021-07-22 16:09:00|4353.63|4353.23|4353.13|4352.73|4353.88|4353.48|4353.13|4352.73|507
1626970150000|2021-07-22 16:09:10|4352.88|4352.48|4352.88|4352.48|4352.88|4352.48|4352.88|4352.48|161
1626970160000|2021-07-22 16:09:20|4353.13|4352.73|4352.75|4352.35|4353.13|4352.73|4352.75|4352.35|257
1626970170000|2021-07-22 16:09:30|4352.63|4352.23|4352.13|4351.73|4352.88|4352.48|4352.13|4351.73|961
1626970180000|2021-07-22 16:09:40|4352.38|4351.98|4351.88|4351.48|4352.38|4351.98|4351.88|4351.48|477
1626970190000|2021-07-22 16:09:50|4352.13|4351.73|4351.13|4350.73|4352.13|4351.73|4351.13|4350.73|1910
1626970200000|2021-07-22 16:10:00|4351.38|4350.98|4351.63|4351.23|4351.88|4351.48|4351.13|4350.73|863
1626970210000|2021-07-22 16:10:10|4351.38|4350.98|4351.38|4350.98|4351.38|4350.98|4351.38|4350.98|302
1626970220000|2021-07-22 16:10:20|4351.63|4351.23|4351.13|4350.73|4351.63|4351.23|4351.13|4350.73|541
1626970230000|2021-07-22 16:10:30|4351.38|4350.98|4351.13|4350.73|4351.38|4350.98|4351.13|4350.73|222
1626970240000|2021-07-22 16:10:40|4351.38|4350.98|4351.13|4350.73|4351.38|4350.98|4351.13|4350.73|530
1626970250000|2021-07-22 16:10:50|4351.38|4350.98|4351.38|4350.98|4351.38|4350.98|4351.38|4350.98|202
1626970260000|2021-07-22 16:11:00|4351.63|4351.23|4351.13|4350.73|4351.63|4351.23|4351.13|4350.73|558
1626970270000|2021-07-22 16:11:10|||||||||616
1626970280000|2021-07-22 16:11:20|4351.38|4350.98|4351.88|4351.48|4351.88|4351.48|4351.38|4350.98|571
1626970290000|2021-07-22 16:11:30|4351.63|4351.23|4351.13|4350.73|4351.88|4351.48|4351.13|4350.73|343
1626970300000|2021-07-22 16:11:40|4351.38|4350.98|4351.38|4350.98|4351.38|4350.98|4351.13|4350.73|407
1626970310000|2021-07-22 16:11:50|4351.13|4350.73|4350.88|4350.48|4351.13|4350.73|4350.88|4350.48|608
1626970320000|2021-07-22 16:12:00|4351.13|4350.73|4351.38|4350.98|4351.38|4350.98|4351|4350.6|603
1626970330000|2021-07-22 16:12:10|4351.13|4350.73|4351.63|4351.23|4351.63|4351.23|4351.13|4350.73|392
1626970340000|2021-07-22 16:12:20|4351.88|4351.48|4352.13|4351.73|4352.13|4351.73|4351.88|4351.48|689
1626970350000|2021-07-22 16:12:30|4351.88|4351.48|4351.88|4351.48|4352.13|4351.73|4351.88|4351.48|297
1626970360000|2021-07-22 16:12:40|4351.63|4351.23|4350.88|4350.48|4351.63|4351.23|4350.88|4350.48|683
1626970370000|2021-07-22 16:12:50|4351|4350.6|4350.63|4350.23|4351|4350.6|4350.63|4350.23|1086
1626970380000|2021-07-22 16:13:00|4350.88|4350.48|4350.88|4350.48|4350.88|4350.48|4350.88|4350.48|736
1626970390000|2021-07-22 16:13:10|4350.63|4350.23|4351.13|4350.73|4351.13|4350.73|4350.63|4350.23|438
1626970400000|2021-07-22 16:13:20|4351.38|4350.98|4351.38|4350.98|4351.38|4350.98|4351.13|4350.73|345
1626970410000|2021-07-22 16:13:30|4351.25|4350.85|4351.63|4351.23|4351.63|4351.23|4351.13|4350.73|322
1626970420000|2021-07-22 16:13:40|4351.88|4351.48|4351.88|4351.48|4351.88|4351.48|4351.63|4351.23|335
1626970430000|2021-07-22 16:13:50|4352.13|4351.73|4352.38|4351.98|4352.38|4351.98|4352.13|4351.73|348
1626970440000|2021-07-22 16:14:00|4352.63|4352.23|4352.13|4351.73|4352.63|4352.23|4352.13|4351.73|348
1626970450000|2021-07-22 16:14:10|4351.63|4351.23|4351.63|4351.23|4351.88|4351.48|4351.63|4351.23|416
1626970460000|2021-07-22 16:14:20|4351.88|4351.48|4352.13|4351.73|4352.13|4351.73|4351.38|4350.98|288
1626970470000|2021-07-22 16:14:30|4352.38|4351.98|4352.13|4351.73|4352.38|4351.98|4351.88|4351.48|364
1626970480000|2021-07-22 16:14:40|4352.38|4351.98|4352.38|4351.98|4352.38|4351.98|4352.13|4351.73|219
1626970490000|2021-07-22 16:14:50|4352.63|4352.23|4352.38|4351.98|4352.63|4352.23|4352.38|4351.98|494
1626970500000|2021-07-22 16:15:00|4352.63|4352.23|4352.38|4351.98|4352.63|4352.23|4352.13|4351.73|205
1626970510000|2021-07-22 16:15:10|4352.25|4351.85|4352.63|4352.23|4352.63|4352.23|4352.25|4351.85|275
1626970520000|2021-07-22 16:15:20|4352.88|4352.48|4352.88|4352.48|4353.13|4352.73|4352.88|4352.48|898
1626970530000|2021-07-22 16:15:30|4352.63|4352.23|4352.88|4352.48|4352.88|4352.48|4352.38|4351.98|354
1626970540000|2021-07-22 16:15:40|4352.63|4352.23|4352.88|4352.48|4352.88|4352.48|4352.63|4352.23|173
1626970550000|2021-07-22 16:15:50|4353.13|4352.73|4352.63|4352.23|4353.13|4352.73|4352.38|4351.98|415
1626970560000|2021-07-22 16:16:00|4352.38|4351.98|4352.88|4352.48|4352.88|4352.48|4352.38|4351.98|272
1626970570000|2021-07-22 16:16:10|4353.13|4352.73|4353.13|4352.73|4353.13|4352.73|4352.88|4352.48|165
1626970580000|2021-07-22 16:16:20|4353.38|4352.98|4353.38|4352.98|4353.63|4353.23|4353.13|4352.73|514
1626970590000|2021-07-22 16:16:30|4353.63|4353.23|4353.38|4352.98|4353.63|4353.23|4353.38|4352.98|382
1626970600000|2021-07-22 16:16:40|4353.63|4353.23|4353.63|4353.23|4353.63|4353.23|4353.38|4352.98|234
1626970610000|2021-07-22 16:16:50|4353.88|4353.48|4354.38|4353.98|4354.38|4353.98|4353.75|4353.35|523
1626970620000|2021-07-22 16:17:00|4354.13|4353.73|4354.13|4353.73|4354.38|4353.98|4354.13|4353.73|391
1626970630000|2021-07-22 16:17:10|4354.38|4353.98|4354.13|4353.73|4354.38|4353.98|4354.13|4353.73|415
1626970640000|2021-07-22 16:17:20|||||||||98
1626970650000|2021-07-22 16:17:30|4353.88|4353.48|4353.88|4353.48|4354.13|4353.73|4353.88|4353.48|632
1626970660000|2021-07-22 16:17:40|4354.13|4353.73|4354.38|4353.98|4354.38|4353.98|4354.13|4353.73|310
1626970670000|2021-07-22 16:17:50|4354.63|4354.23|4354.63|4354.23|4354.63|4354.23|4354.63|4354.23|259
1626970680000|2021-07-22 16:18:00|4354.38|4353.98|4353.88|4353.48|4354.38|4353.98|4353.88|4353.48|206
1626970690000|2021-07-22 16:18:10|4353.63|4353.23|4353.63|4353.23|4353.88|4353.48|4353.63|4353.23|368
1626970700000|2021-07-22 16:18:20|4353.88|4353.48|4353.13|4352.73|4353.88|4353.48|4352.88|4352.48|374
1626970710000|2021-07-22 16:18:30|4352.88|4352.48|4352.88|4352.48|4352.88|4352.48|4352.88|4352.48|276
1626970720000|2021-07-22 16:18:40|4353.13|4352.73|4353.13|4352.73|4353.38|4352.98|4352.88|4352.48|507
1626970730000|2021-07-22 16:18:50|4352.88|4352.48|4352.88|4352.48|4352.88|4352.48|4352.88|4352.48|101
1626970740000|2021-07-22 16:19:00|4352.63|4352.23|4352.63|4352.23|4352.88|4352.48|4352.38|4351.98|455
1626970750000|2021-07-22 16:19:10|4352.38|4351.98|4352.63|4352.23|4352.88|4352.48|4352.38|4351.98|490
1626970760000|2021-07-22 16:19:20|4352.5|4352.1|4352.63|4352.23|4352.63|4352.23|4352.38|4351.98|212
1626970770000|2021-07-22 16:19:30|4352.88|4352.48|4352.13|4351.73|4352.88|4352.48|4352.13|4351.73|296
1626970780000|2021-07-22 16:19:40|4351.88|4351.48|4352.13|4351.73|4352.13|4351.73|4351.88|4351.48|321
1626970790000|2021-07-22 16:19:50|4351.88|4351.48|4351.63|4351.23|4352.13|4351.73|4351.63|4351.23|164
1626970800000|2021-07-22 16:20:00|4351.88|4351.48|4352.13|4351.73|4352.13|4351.73|4351.88|4351.48|215
1626970810000|2021-07-22 16:20:10|4352.38|4351.98|4352.13|4351.73|4352.38|4351.98|4351.88|4351.48|189
1626970820000|2021-07-22 16:20:20|4352.38|4351.98|4351.63|4351.23|4352.38|4351.98|4351.63|4351.23|615
1626970830000|2021-07-22 16:20:30|4351.38|4350.98|4351.63|4351.23|4351.88|4351.48|4351.38|4350.98|338
1626970840000|2021-07-22 16:20:40|4351.88|4351.48|4351.88|4351.48|4352.13|4351.73|4351.88|4351.48|284
1626970850000|2021-07-22 16:20:50|4352.13|4351.73|4351.63|4351.23|4352.13|4351.73|4351.63|4351.23|367
1626970860000|2021-07-22 16:21:00|4351.38|4350.98|4351.88|4351.48|4351.88|4351.48|4351.38|4350.98|286
1626970870000|2021-07-22 16:21:10|4351.63|4351.23|4350.88|4350.48|4351.63|4351.23|4350.88|4350.48|405
1626970880000|2021-07-22 16:21:20|4350.63|4350.23|4350.63|4350.23|4350.88|4350.48|4350.63|4350.23|347
1626970890000|2021-07-22 16:21:30|4350.38|4349.98|4350.38|4349.98|4350.38|4349.98|4350.13|4349.73|768
1626970900000|2021-07-22 16:21:40|4350.63|4350.23|4350.38|4349.98|4350.63|4350.23|4350.38|4349.98|408
1626970910000|2021-07-22 16:21:50|4350.13|4349.73|4350.38|4349.98|4350.38|4349.98|4350.13|4349.73|420
1626970920000|2021-07-22 16:22:00|4350.13|4349.73|4350.63|4350.23|4350.63|4350.23|4350.13|4349.73|429
1626970930000|2021-07-22 16:22:10|4350.38|4349.98|4350.38|4349.98|4350.38|4349.98|4350.38|4349.98|190
1626970940000|2021-07-22 16:22:20|4350.63|4350.23|4350.13|4349.73|4350.63|4350.23|4350.13|4349.73|193
1626970950000|2021-07-22 16:22:30|4350.25|4349.85|4350.13|4349.73|4350.25|4349.85|4350.13|4349.73|128
1626970960000|2021-07-22 16:22:40|4350.38|4349.98|4350.63|4350.23|4350.63|4350.23|4350.13|4349.73|258
1626970970000|2021-07-22 16:22:50|4350.38|4349.98|4350.38|4349.98|4350.38|4349.98|4350.13|4349.73|207
1626970980000|2021-07-22 16:23:00|4350.63|4350.23|4350.63|4350.23|4350.88|4350.48|4350.63|4350.23|337
1626970990000|2021-07-22 16:23:10|4350.88|4350.48|4351.38|4350.98|4351.38|4350.98|4350.88|4350.48|523
1626971000000|2021-07-22 16:23:20|4351.63|4351.23|4351.63|4351.23|4351.63|4351.23|4351.38|4350.98|430
1626971010000|2021-07-22 16:23:30|4351.88|4351.48|4351.75|4351.35|4351.88|4351.48|4351.63|4351.23|387
1626971020000|2021-07-22 16:23:40|4351.63|4351.23|4351.88|4351.48|4351.88|4351.48|4351.63|4351.23|93
1626971030000|2021-07-22 16:23:50|4352|4351.6|4351.88|4351.48|4352|4351.6|4351.63|4351.23|329
1626971040000|2021-07-22 16:24:00|4351.75|4351.35|4351.38|4350.98|4351.75|4351.35|4351.38|4350.98|242
1626971050000|2021-07-22 16:24:10|4351.63|4351.23|4351.38|4350.98|4351.63|4351.23|4351.38|4350.98|128
1626971060000|2021-07-22 16:24:20|4351.13|4350.73|4350.63|4350.23|4351.13|4350.73|4350.63|4350.23|432
1626971070000|2021-07-22 16:24:30|4350.38|4349.98|4350.38|4349.98|4350.63|4350.23|4350.38|4349.98|213
1626971080000|2021-07-22 16:24:40|4350.5|4350.1|4350.38|4349.98|4350.63|4350.23|4350.38|4349.98|175
1626971090000|2021-07-22 16:24:50|4350.63|4350.23|4350.63|4350.23|4350.63|4350.23|4350.38|4349.98|159
1626971100000|2021-07-22 16:25:00|4350.38|4349.98|4350.63|4350.23|4350.63|4350.23|4350.38|4349.98|225
1626971110000|2021-07-22 16:25:10|4350.88|4350.48|4351.13|4350.73|4351.25|4350.85|4350.88|4350.48|358
1626971120000|2021-07-22 16:25:20|4351.38|4350.98|4351.13|4350.73|4351.38|4350.98|4351.13|4350.73|312
1626971130000|2021-07-22 16:25:30|4351.38|4350.98|4351.38|4350.98|4351.38|4350.98|4351.38|4350.98|97
1626971140000|2021-07-22 16:25:40|4351.63|4351.23|4351.63|4351.23|4351.63|4351.23|4351.63|4351.23|287
1626971150000|2021-07-22 16:25:50|4351.88|4351.48|4352.38|4351.98|4352.38|4351.98|4351.88|4351.48|340
1626971160000|2021-07-22 16:26:00|4352.63|4352.23|4353.13|4352.73|4353.13|4352.73|4352.63|4352.23|750
1626971170000|2021-07-22 16:26:10|4352.88|4352.48|4352.88|4352.48|4353.13|4352.73|4352.88|4352.48|643
1626971180000|2021-07-22 16:26:20|4352.75|4352.35|4352.63|4352.23|4352.88|4352.48|4352.63|4352.23|229
1626971190000|2021-07-22 16:26:30|4352.5|4352.1|4352.63|4352.23|4352.63|4352.23|4352.38|4351.98|351
1626971200000|2021-07-22 16:26:40|4352.88|4352.48|4353.13|4352.73|4353.13|4352.73|4352.88|4352.48|276
1626971210000|2021-07-22 16:26:50|4353.38|4352.98|4353.38|4352.98|4353.38|4352.98|4353.38|4352.98|390
1626971220000|2021-07-22 16:27:00|4353.63|4353.23|4353.63|4353.23|4353.63|4353.23|4353.63|4353.23|852
1626971230000|2021-07-22 16:27:10|4353.88|4353.48|4353.63|4353.23|4353.88|4353.48|4353.63|4353.23|262
1626971240000|2021-07-22 16:27:20|4353.88|4353.48|4353.63|4353.23|4353.88|4353.48|4353.63|4353.23|146
1626971250000|2021-07-22 16:27:30|4353.88|4353.48|4353.88|4353.48|4353.88|4353.48|4353.63|4353.23|198
1626971260000|2021-07-22 16:27:40|4354.13|4353.73|4354.13|4353.73|4354.13|4353.73|4354.13|4353.73|139
1626971270000|2021-07-22 16:27:50|4354.38|4353.98|4354.38|4353.98|4354.38|4353.98|4354.13|4353.73|426
1626971280000|2021-07-22 16:28:00|4354.13|4353.73|4354.13|4353.73|4354.13|4353.73|4353.88|4353.48|674
1626971290000|2021-07-22 16:28:10|4354.38|4353.98|4354.38|4353.98|4354.38|4353.98|4354.38|4353.98|362
1626971300000|2021-07-22 16:28:20|4354.63|4354.23|4355.13|4354.73|4355.38|4354.98|4354.63|4354.23|765
1626971310000|2021-07-22 16:28:30|4355.38|4354.98|4355.38|4354.98|4355.38|4354.98|4355.13|4354.73|491
1626971320000|2021-07-22 16:28:40|||||||||229
1626971330000|2021-07-22 16:28:50|4355.63|4355.23|4355.88|4355.48|4355.88|4355.48|4355.63|4355.23|621
1626971340000|2021-07-22 16:29:00|4355.63|4355.23|4355.88|4355.48|4355.88|4355.48|4355.63|4355.23|564
1626971350000|2021-07-22 16:29:10|4356.13|4355.73|4355.88|4355.48|4356.13|4355.73|4355.88|4355.48|360
1626971360000|2021-07-22 16:29:20|4355.63|4355.23|4355.38|4354.98|4355.88|4355.48|4355.13|4354.73|675
1626971370000|2021-07-22 16:29:30|4355.63|4355.23|4355.63|4355.23|4355.63|4355.23|4355.63|4355.23|204
1626971380000|2021-07-22 16:29:40|4355.38|4354.98|4355.38|4354.98|4355.38|4354.98|4355.13|4354.73|447
1626971390000|2021-07-22 16:29:50|4355.63|4355.23|4355.63|4355.23|4355.63|4355.23|4355.38|4354.98|922
1626971400000|2021-07-22 16:30:00|4355.38|4354.98|4354.63|4354.23|4355.38|4354.98|4354.63|4354.23|365
1626971410000|2021-07-22 16:30:10|4354.38|4353.98|4354.63|4354.23|4354.88|4354.48|4354.38|4353.98|339
1626971420000|2021-07-22 16:30:20|4354.88|4354.48|4355.13|4354.73|4355.13|4354.73|4354.63|4354.23|290
1626971430000|2021-07-22 16:30:30|4355.5|4355.1|4355.63|4355.23|4355.63|4355.23|4355.38|4354.98|374
1626971440000|2021-07-22 16:30:40|4355.38|4354.98|4355.63|4355.23|4355.63|4355.23|4355.13|4354.73|449
1626971450000|2021-07-22 16:30:50|||||||||123
1626971460000|2021-07-22 16:31:00|4355.88|4355.48|4355.38|4354.98|4355.88|4355.48|4355.38|4354.98|381
1626971470000|2021-07-22 16:31:10|4355.63|4355.23|4354.88|4354.48|4355.63|4355.23|4354.88|4354.48|455
1626971480000|2021-07-22 16:31:20|||||||||98
1626971490000|2021-07-22 16:31:30|4355.13|4354.73|4355.13|4354.73|4355.13|4354.73|4354.63|4354.23|476
1626971500000|2021-07-22 16:31:40|4354.88|4354.48|4355.38|4354.98|4355.38|4354.98|4354.88|4354.48|332
1626971510000|2021-07-22 16:31:50|4355.5|4355.1|4355.13|4354.73|4355.63|4355.23|4355.13|4354.73|128
1626971520000|2021-07-22 16:32:00|4355.38|4354.98|4355.13|4354.73|4355.38|4354.98|4354.88|4354.48|207
1626971530000|2021-07-22 16:32:10|4355|4354.6|4355.13|4354.73|4355.13|4354.73|4354.88|4354.48|100
1626971540000|2021-07-22 16:32:20|4354.88|4354.48|4354.88|4354.48|4354.88|4354.48|4354.63|4354.23|188
1626971550000|2021-07-22 16:32:30|4355.13|4354.73|4354.88|4354.48|4355.13|4354.73|4354.63|4354.23|188
1626971560000|2021-07-22 16:32:40|4354.63|4354.23|4355.13|4354.73|4355.13|4354.73|4354.63|4354.23|149
1626971570000|2021-07-22 16:32:50|4355.38|4354.98|4355.38|4354.98|4355.63|4355.23|4355.38|4354.98|431
1626971580000|2021-07-22 16:33:00|4355.63|4355.23|4355.13|4354.73|4355.63|4355.23|4355.13|4354.73|145
1626971590000|2021-07-22 16:33:10|4354.88|4354.48|4355.13|4354.73|4355.38|4354.98|4354.88|4354.48|144
1626971600000|2021-07-22 16:33:20|4354.88|4354.48|4354.63|4354.23|4354.88|4354.48|4354.63|4354.23|118
1626971610000|2021-07-22 16:33:30|4354.88|4354.48|4355.13|4354.73|4355.13|4354.73|4354.88|4354.48|263
1626971620000|2021-07-22 16:33:40|4355.38|4354.98|4355.13|4354.73|4355.38|4354.98|4355.13|4354.73|102
1626971630000|2021-07-22 16:33:50|4355.38|4354.98|4355.38|4354.98|4355.38|4354.98|4355.13|4354.73|178
1626971640000|2021-07-22 16:34:00|4355.63|4355.23|4355.25|4354.85|4355.63|4355.23|4355.13|4354.73|171
1626971650000|2021-07-22 16:34:10|4355.13|4354.73|4355.63|4355.23|4355.63|4355.23|4355.13|4354.73|95
1626971660000|2021-07-22 16:34:20|4355.38|4354.98|4355.38|4354.98|4355.63|4355.23|4355.13|4354.73|210
1626971670000|2021-07-22 16:34:30|4355.63|4355.23|4355.38|4354.98|4355.63|4355.23|4355.13|4354.73|169
1626971680000|2021-07-22 16:34:40|4355.25|4354.85|4355.38|4354.98|4355.63|4355.23|4355.13|4354.73|149
1626971690000|2021-07-22 16:34:50|4355.63|4355.23|4355.63|4355.23|4355.63|4355.23|4355.63|4355.23|78
1626971700000|2021-07-22 16:35:00|4355.88|4355.48|4355.88|4355.48|4355.88|4355.48|4355.63|4355.23|168
1626971710000|2021-07-22 16:35:10|4355.63|4355.23|4356.13|4355.73|4356.13|4355.73|4355.63|4355.23|111
1626971720000|2021-07-22 16:35:20|4356.38|4355.98|4356.63|4356.23|4356.63|4356.23|4356.38|4355.98|392
1626971730000|2021-07-22 16:35:30|4356.88|4356.48|4356.88|4356.48|4356.88|4356.48|4356.63|4356.23|317
1626971740000|2021-07-22 16:35:40|4357.13|4356.73|4357.13|4356.73|4357.13|4356.73|4357.13|4356.73|203
1626971750000|2021-07-22 16:35:50|4356.88|4356.48|4356.63|4356.23|4356.88|4356.48|4356.63|4356.23|217
1626971760000|2021-07-22 16:36:00|4356.88|4356.48|4356.88|4356.48|4356.88|4356.48|4356.88|4356.48|225
1626971770000|2021-07-22 16:36:10|4357|4356.6|4356.88|4356.48|4357|4356.6|4356.88|4356.48|154
1626971780000|2021-07-22 16:36:20|4357|4356.6|4357.13|4356.73|4357.13|4356.73|4357|4356.6|81
1626971790000|2021-07-22 16:36:30|4356.88|4356.48|4356.88|4356.48|4356.88|4356.48|4356.88|4356.48|51
1626971800000|2021-07-22 16:36:40|4356.63|4356.23|4356.63|4356.23|4356.63|4356.23|4356.63|4356.23|248
1626971810000|2021-07-22 16:36:50|4356.88|4356.48|4357.13|4356.73|4357.13|4356.73|4356.88|4356.48|117
1626971820000|2021-07-22 16:37:00|4356.88|4356.48|4356.88|4356.48|4356.88|4356.48|4356.88|4356.48|183
1626971830000|2021-07-22 16:37:10|4357.13|4356.73|4357.13|4356.73|4357.38|4356.98|4357.13|4356.73|306
1626971840000|2021-07-22 16:37:20|4357.38|4356.98|4357.88|4357.48|4357.88|4357.48|4357.38|4356.98|682
1626971850000|2021-07-22 16:37:30|4358.13|4357.73|4357.88|4357.48|4358.13|4357.73|4357.88|4357.48|541
1626971860000|2021-07-22 16:37:40|4358.13|4357.73|4358.38|4357.98|4358.38|4357.98|4358.13|4357.73|421
1626971870000|2021-07-22 16:37:50|4358.13|4357.73|4358.13|4357.73|4358.38|4357.98|4358.13|4357.73|481
1626971880000|2021-07-22 16:38:00|4357.88|4357.48|4358.13|4357.73|4358.13|4357.73|4357.88|4357.48|471
1626971890000|2021-07-22 16:38:10|4358|4357.6|4358.13|4357.73|4358.13|4357.73|4358|4357.6|350
1626971900000|2021-07-22 16:38:20|4357.88|4357.48|4358.13|4357.73|4358.13|4357.73|4357.88|4357.48|131
1626971910000|2021-07-22 16:38:30|4357.88|4357.48|4357.88|4357.48|4358.13|4357.73|4357.88|4357.48|159
1626971920000|2021-07-22 16:38:40|4358.13|4357.73|4358.38|4357.98|4358.38|4357.98|4358.13|4357.73|255
1626971930000|2021-07-22 16:38:50|4358.63|4358.23|4358.63|4358.23|4358.63|4358.23|4358.63|4358.23|261
1626971940000|2021-07-22 16:39:00|4358.88|4358.48|4358.88|4358.48|4358.88|4358.48|4358.88|4358.48|321
1626971950000|2021-07-22 16:39:10|||||||||20
1626971960000|2021-07-22 16:39:20|4358.63|4358.23|4358.88|4358.48|4358.88|4358.48|4358.63|4358.23|357
1626971970000|2021-07-22 16:39:30|4358.63|4358.23|4358.63|4358.23|4358.63|4358.23|4358.63|4358.23|151
1626971980000|2021-07-22 16:39:40|4358.88|4358.48|4358.88|4358.48|4358.88|4358.48|4358.88|4358.48|147
1626971990000|2021-07-22 16:39:50|4359.13|4358.73|4358.88|4358.48|4359.13|4358.73|4358.88|4358.48|235
1626972000000|2021-07-22 16:40:00|4358.8|4358.4|4358.55|4358.15|4359.05|4358.65|4358.55|4358.15|311
1626972010000|2021-07-22 16:40:10|4358.3|4357.9|4358.55|4358.15|4358.55|4358.15|4358.3|4357.9|638
1626972020000|2021-07-22 16:40:20|4358.8|4358.4|4358.8|4358.4|4358.8|4358.4|4358.8|4358.4|70
1626972030000|2021-07-22 16:40:30|4359.05|4358.65|4358.8|4358.4|4359.05|4358.65|4358.8|4358.4|330
1626972040000|2021-07-22 16:40:40|4359.05|4358.65|4359.05|4358.65|4359.3|4358.9|4359.05|4358.65|550
1626972050000|2021-07-22 16:40:50|4358.92|4358.52|4358.8|4358.4|4359.05|4358.65|4358.8|4358.4|303
1626972060000|2021-07-22 16:41:00|4358.92|4358.52|4358.8|4358.4|4359.05|4358.65|4358.8|4358.4|120
1626972070000|2021-07-22 16:41:10|4358.55|4358.15|4358.67|4358.27|4358.8|4358.4|4358.55|4358.15|415
1626972080000|2021-07-22 16:41:20|4358.55|4358.15|4358.55|4358.15|4358.8|4358.4|4358.55|4358.15|220
1626972090000|2021-07-22 16:41:30|4358.3|4357.9|4358.3|4357.9|4358.55|4358.15|4358.3|4357.9|329
1626972100000|2021-07-22 16:41:40|4358.55|4358.15|4358.55|4358.15|4358.55|4358.15|4358.55|4358.15|336
1626972110000|2021-07-22 16:41:50|4358.42|4358.02|4358.05|4357.65|4358.42|4358.02|4358.05|4357.65|337
1626972120000|2021-07-22 16:42:00|4358.17|4357.77|4358.05|4357.65|4358.3|4357.9|4358.05|4357.65|266
1626972130000|2021-07-22 16:42:10|||||||||26
1626972140000|2021-07-22 16:42:20|4357.92|4357.52|4358.05|4357.65|4358.05|4357.65|4357.92|4357.52|185
1626972150000|2021-07-22 16:42:30|4357.8|4357.4|4357.55|4357.15|4357.8|4357.4|4357.3|4356.9|404
1626972160000|2021-07-22 16:42:40|4357.8|4357.4|4357.55|4357.15|4357.8|4357.4|4357.55|4357.15|345
1626972170000|2021-07-22 16:42:50|4357.8|4357.4|4357.8|4357.4|4357.8|4357.4|4357.8|4357.4|134
1626972180000|2021-07-22 16:43:00|4357.55|4357.15|4357.8|4357.4|4357.8|4357.4|4357.55|4357.15|236
1626972190000|2021-07-22 16:43:10|||||||||158
1626972200000|2021-07-22 16:43:20|4357.55|4357.15|4357.55|4357.15|4357.8|4357.4|4357.55|4357.15|207
1626972210000|2021-07-22 16:43:30|4357.8|4357.4|4357.8|4357.4|4357.8|4357.4|4357.8|4357.4|44
1626972220000|2021-07-22 16:43:40|4357.92|4357.52|4358.3|4357.9|4358.3|4357.9|4357.92|4357.52|193
1626972230000|2021-07-22 16:43:50|4358.05|4357.65|4358.3|4357.9|4358.3|4357.9|4358.05|4357.65|134
1626972240000|2021-07-22 16:44:00|4358.05|4357.65|4358.3|4357.9|4358.3|4357.9|4358.05|4357.65|257
1626972250000|2021-07-22 16:44:10|4358.17|4357.77|4358.55|4358.15|4358.55|4358.15|4358.17|4357.77|164
1626972260000|2021-07-22 16:44:20|4358.3|4357.9|4358.55|4358.15|4358.55|4358.15|4358.3|4357.9|140
1626972270000|2021-07-22 16:44:30|4358.42|4358.02|4358.55|4358.15|4358.55|4358.15|4358.3|4357.9|85
1626972280000|2021-07-22 16:44:40|4358.8|4358.4|4358.8|4358.4|4358.8|4358.4|4358.8|4358.4|114
1626972290000|2021-07-22 16:44:50|4359.05|4358.65|4358.8|4358.4|4359.05|4358.65|4358.8|4358.4|230
1626972300000|2021-07-22 16:45:00|4358.55|4358.15|4358.8|4358.4|4358.8|4358.4|4358.3|4357.9|293
1626972310000|2021-07-22 16:45:10|4358.55|4358.15|4357.8|4357.4|4358.8|4358.4|4357.8|4357.4|181
1626972320000|2021-07-22 16:45:20|4357.55|4357.15|4357.55|4357.15|4357.55|4357.15|4357.55|4357.15|98
1626972330000|2021-07-22 16:45:30|4357.3|4356.9|4357.3|4356.9|4357.3|4356.9|4357.05|4356.65|402
1626972340000|2021-07-22 16:45:40|4357.55|4357.15|4357.3|4356.9|4357.55|4357.15|4357.3|4356.9|222
1626972350000|2021-07-22 16:45:50|4357.55|4357.15|4357.55|4357.15|4357.8|4357.4|4357.55|4357.15|118
1626972360000|2021-07-22 16:46:00|4357.8|4357.4|4358.05|4357.65|4358.3|4357.9|4357.8|4357.4|403
1626972370000|2021-07-22 16:46:10|4358.3|4357.9|4357.55|4357.15|4358.3|4357.9|4357.55|4357.15|269
1626972380000|2021-07-22 16:46:20|||||||||85
1626972390000|2021-07-22 16:46:30|4357.8|4357.4|4357.8|4357.4|4357.8|4357.4|4357.55|4357.15|211
1626972400000|2021-07-22 16:46:40|4357.67|4357.27|4358.05|4357.65|4358.05|4357.65|4357.67|4357.27|117
1626972410000|2021-07-22 16:46:50|4357.92|4357.52|4357.55|4357.15|4357.92|4357.52|4357.55|4357.15|146
1626972420000|2021-07-22 16:47:00|4357.8|4357.4|4358.05|4357.65|4358.05|4357.65|4357.8|4357.4|202
1626972430000|2021-07-22 16:47:10|4357.92|4357.52|4357.8|4357.4|4358.05|4357.65|4357.55|4357.15|79
1626972440000|2021-07-22 16:47:20|4357.92|4357.52|4357.8|4357.4|4358.05|4357.65|4357.8|4357.4|171
1626972450000|2021-07-22 16:47:30|4357.55|4357.15|4357.3|4356.9|4357.8|4357.4|4357.3|4356.9|138
1626972460000|2021-07-22 16:47:40|4357.42|4357.02|4357.3|4356.9|4357.55|4357.15|4357.05|4356.65|248
1626972470000|2021-07-22 16:47:50|4357.05|4356.65|4357.05|4356.65|4357.05|4356.65|4357.05|4356.65|49
1626972480000|2021-07-22 16:48:00|4357.3|4356.9|4357.55|4357.15|4357.8|4357.4|4357.3|4356.9|246
1626972490000|2021-07-22 16:48:10|4357.3|4356.9|4357.3|4356.9|4357.55|4357.15|4357.3|4356.9|102
1626972500000|2021-07-22 16:48:20|4357.05|4356.65|4357.05|4356.65|4357.05|4356.65|4356.8|4356.4|154
1626972510000|2021-07-22 16:48:30|4356.8|4356.4|4356.8|4356.4|4356.8|4356.4|4356.55|4356.15|269
1626972520000|2021-07-22 16:48:40|4357.05|4356.65|4356.55|4356.15|4357.05|4356.65|4356.55|4356.15|287
1626972530000|2021-07-22 16:48:50|4356.8|4356.4|4356.8|4356.4|4356.8|4356.4|4356.8|4356.4|99
1626972540000|2021-07-22 16:49:00|4356.55|4356.15|4356.55|4356.15|4357.05|4356.65|4356.55|4356.15|190
1626972550000|2021-07-22 16:49:10|||||||||27
1626972560000|2021-07-22 16:49:20|4356.8|4356.4|4356.55|4356.15|4356.8|4356.4|4356.55|4356.15|58
1626972570000|2021-07-22 16:49:30|4356.3|4355.9|4356.05|4355.65|4356.3|4355.9|4356.05|4355.65|376
1626972580000|2021-07-22 16:49:40|4356.17|4355.77|4355.8|4355.4|4356.3|4355.9|4355.8|4355.4|294
1626972590000|2021-07-22 16:49:50|4356.05|4355.65|4355.8|4355.4|4356.05|4355.65|4355.8|4355.4|187
1626972600000|2021-07-22 16:50:00|4356.05|4355.65|4356.3|4355.9|4356.3|4355.9|4356.05|4355.65|353
1626972610000|2021-07-22 16:50:10|4356.05|4355.65|4356.05|4355.65|4356.3|4355.9|4356.05|4355.65|410
1626972620000|2021-07-22 16:50:20|4356.3|4355.9|4356.55|4356.15|4356.55|4356.15|4356.3|4355.9|77
1626972630000|2021-07-22 16:50:30|4356.3|4355.9|4356.55|4356.15|4356.55|4356.15|4356.3|4355.9|231
1626972640000|2021-07-22 16:50:40|4356.3|4355.9|4356.05|4355.65|4356.3|4355.9|4356.05|4355.65|273
1626972650000|2021-07-22 16:50:50|4356.3|4355.9|4356.8|4356.4|4356.8|4356.4|4356.3|4355.9|249
1626972660000|2021-07-22 16:51:00|4357.05|4356.65|4357.05|4356.65|4357.3|4356.9|4357.05|4356.65|303
1626972670000|2021-07-22 16:51:10|4357.3|4356.9|4357.55|4357.15|4357.55|4357.15|4357.05|4356.65|288
1626972680000|2021-07-22 16:51:20|4357.8|4357.4|4357.55|4357.15|4357.8|4357.4|4357.55|4357.15|186
1626972690000|2021-07-22 16:51:30|4357.8|4357.4|4358.05|4357.65|4358.05|4357.65|4357.8|4357.4|182
1626972700000|2021-07-22 16:51:40|4357.8|4357.4|4357.8|4357.4|4357.8|4357.4|4357.67|4357.27|222
1626972710000|2021-07-22 16:51:50|4358.05|4357.65|4358.05|4357.65|4358.05|4357.65|4358.05|4357.65|108
1626972720000|2021-07-22 16:52:00|4358.3|4357.9|4358.55|4358.15|4358.55|4358.15|4358.3|4357.9|377
1626972730000|2021-07-22 16:52:10|4358.3|4357.9|4358.3|4357.9|4358.3|4357.9|4358.3|4357.9|209
1626972740000|2021-07-22 16:52:20|4358.55|4358.15|4358.3|4357.9|4358.55|4358.15|4358.3|4357.9|471
1626972750000|2021-07-22 16:52:30|4358.42|4358.02|4358.8|4358.4|4358.8|4358.4|4358.42|4358.02|126
1626972760000|2021-07-22 16:52:40|4358.92|4358.52|4358.92|4358.52|4358.92|4358.52|4358.92|4358.52|161
1626972770000|2021-07-22 16:52:50|4358.8|4358.4|4358.55|4358.15|4359.05|4358.65|4358.55|4358.15|429
1626972780000|2021-07-22 16:53:00|4358.3|4357.9|4357.8|4357.4|4358.3|4357.9|4357.8|4357.4|394
1626972790000|2021-07-22 16:53:10|4357.92|4357.52|4357.8|4357.4|4358.05|4357.65|4357.8|4357.4|190
1626972800000|2021-07-22 16:53:20|4358.05|4357.65|4357.55|4357.15|4358.05|4357.65|4357.55|4357.15|78
1626972810000|2021-07-22 16:53:30|4357.3|4356.9|4357.55|4357.15|4357.55|4357.15|4357.3|4356.9|256
1626972820000|2021-07-22 16:53:40|4357.67|4357.27|4357.55|4357.15|4357.8|4357.4|4357.3|4356.9|234
1626972830000|2021-07-22 16:53:50|4357.8|4357.4|4357.8|4357.4|4357.8|4357.4|4357.55|4357.15|116
1626972840000|2021-07-22 16:54:00|4357.55|4357.15|4357.3|4356.9|4357.8|4357.4|4357.3|4356.9|142
1626972850000|2021-07-22 16:54:10|4357.55|4357.15|4358.05|4357.65|4358.05|4357.65|4357.55|4357.15|258
1626972860000|2021-07-22 16:54:20|4358.3|4357.9|4358.3|4357.9|4358.3|4357.9|4358.3|4357.9|68
1626972870000|2021-07-22 16:54:30|4358.55|4358.15|4358.3|4357.9|4358.55|4358.15|4358.3|4357.9|277
1626972880000|2021-07-22 16:54:40|4358.55|4358.15|4358.3|4357.9|4358.55|4358.15|4358.3|4357.9|153
1626972890000|2021-07-22 16:54:50|4358.42|4358.02|4358.55|4358.15|4358.55|4358.15|4358.3|4357.9|147
1626972900000|2021-07-22 16:55:00|4358.3|4357.9|4358.55|4358.15|4358.55|4358.15|4358.3|4357.9|180
1626972910000|2021-07-22 16:55:10|4358.3|4357.9|4358.3|4357.9|4358.3|4357.9|4358.3|4357.9|124
1626972920000|2021-07-22 16:55:20|4358.55|4358.15|4358.8|4358.4|4358.8|4358.4|4358.55|4358.15|228
1626972930000|2021-07-22 16:55:30|4358.55|4358.15|4358.8|4358.4|4358.8|4358.4|4358.55|4358.15|212
1626972940000|2021-07-22 16:55:40|4358.55|4358.15|4358.8|4358.4|4358.8|4358.4|4358.55|4358.15|130
1626972950000|2021-07-22 16:55:50|4359.05|4358.65|4359.05|4358.65|4359.05|4358.65|4359.05|4358.65|42
1626972960000|2021-07-22 16:56:00|4358.8|4358.4|4359.05|4358.65|4359.05|4358.65|4358.8|4358.4|92
1626972970000|2021-07-22 16:56:10|4359.3|4358.9|4359.55|4359.15|4359.55|4359.15|4359.3|4358.9|315
1626972980000|2021-07-22 16:56:20|4359.8|4359.4|4359.8|4359.4|4359.8|4359.4|4359.8|4359.4|220
1626972990000|2021-07-22 16:56:30|4360.05|4359.65|4360.05|4359.65|4360.3|4359.9|4360.05|4359.65|457
1626973000000|2021-07-22 16:56:40|4360.17|4359.77|4360.3|4359.9|4360.3|4359.9|4360.17|4359.77|242
1626973010000|2021-07-22 16:56:50|4360.05|4359.65|4360.05|4359.65|4360.3|4359.9|4359.8|4359.4|655
1626973020000|2021-07-22 16:57:00|4359.8|4359.4|4359.8|4359.4|4360.05|4359.65|4359.8|4359.4|64
1626973030000|2021-07-22 16:57:10|4359.55|4359.15|4359.8|4359.4|4360.05|4359.65|4359.55|4359.15|299
1626973040000|2021-07-22 16:57:20|||||||||217
1626973050000|2021-07-22 16:57:30|4359.92|4359.52|4359.8|4359.4|4359.92|4359.52|4359.8|4359.4|106
1626973060000|2021-07-22 16:57:40|4360.05|4359.65|4360.05|4359.65|4360.05|4359.65|4359.8|4359.4|65
1626973070000|2021-07-22 16:57:50|4359.8|4359.4|4359.8|4359.4|4360.05|4359.65|4359.8|4359.4|292
1626973080000|2021-07-22 16:58:00|4360.05|4359.65|4360.3|4359.9|4360.3|4359.9|4360.05|4359.65|215
1626973090000|2021-07-22 16:58:10|4360.55|4360.15|4360.55|4360.15|4360.55|4360.15|4360.55|4360.15|240
1626973100000|2021-07-22 16:58:20|4360.8|4360.4|4360.3|4359.9|4360.8|4360.4|4360.3|4359.9|288
1626973110000|2021-07-22 16:58:30|4360.42|4360.02|4360.3|4359.9|4360.55|4360.15|4360.3|4359.9|128
1626973120000|2021-07-22 16:58:40|4360.55|4360.15|4360.55|4360.15|4360.8|4360.4|4360.55|4360.15|206
1626973130000|2021-07-22 16:58:50|4360.8|4360.4|4360.55|4360.15|4360.8|4360.4|4360.55|4360.15|194
1626973140000|2021-07-22 16:59:00|4360.67|4360.27|4360.8|4360.4|4361.05|4360.65|4360.55|4360.15|247
1626973150000|2021-07-22 16:59:10|4360.55|4360.15|4360.55|4360.15|4360.55|4360.15|4360.55|4360.15|182
1626973160000|2021-07-22 16:59:20|4360.8|4360.4|4360.8|4360.4|4360.8|4360.4|4360.55|4360.15|126
1626973170000|2021-07-22 16:59:30|4361.05|4360.65|4361.05|4360.65|4361.05|4360.65|4360.92|4360.52|146
1626973180000|2021-07-22 16:59:40|4360.8|4360.4|4360.8|4360.4|4361.05|4360.65|4360.8|4360.4|241
1626973190000|2021-07-22 16:59:50|4361.05|4360.65|4361.05|4360.65|4361.05|4360.65|4360.8|4360.4|101
1626973200000|2021-07-22 17:00:00|4360.8|4360.4|4360.55|4360.15|4360.8|4360.4|4360.55|4360.15|404
1626973210000|2021-07-22 17:00:10|||||||||146
1626973220000|2021-07-22 17:00:20|4360.3|4359.9|4360.05|4359.65|4360.3|4359.9|4360.05|4359.65|507
1626973230000|2021-07-22 17:00:30|4360.3|4359.9|4360.05|4359.65|4360.3|4359.9|4360.05|4359.65|191
1626973240000|2021-07-22 17:00:40|4359.8|4359.4|4360.05|4359.65|4360.05|4359.65|4359.8|4359.4|230
1626973250000|2021-07-22 17:00:50|4360.17|4359.77|4360.3|4359.9|4360.3|4359.9|4360.05|4359.65|127
1626973260000|2021-07-22 17:01:00|4360.55|4360.15|4360.55|4360.15|4360.55|4360.15|4360.3|4359.9|284
1626973270000|2021-07-22 17:01:10|||||||||52
1626973280000|2021-07-22 17:01:20|||||||||107
1626973290000|2021-07-22 17:01:30|4360.3|4359.9|4360.55|4360.15|4360.55|4360.15|4360.3|4359.9|120
1626973300000|2021-07-22 17:01:40|4360.8|4360.4|4361.05|4360.65|4361.05|4360.65|4360.8|4360.4|385
1626973310000|2021-07-22 17:01:50|4360.8|4360.4|4361.05|4360.65|4361.05|4360.65|4360.8|4360.4|213
1626973320000|2021-07-22 17:02:00|4360.8|4360.4|4360.8|4360.4|4361.05|4360.65|4360.8|4360.4|198
1626973330000|2021-07-22 17:02:10|4361.05|4360.65|4361.05|4360.65|4361.05|4360.65|4360.8|4360.4|61
1626973340000|2021-07-22 17:02:20|||||||||35
1626973350000|2021-07-22 17:02:30|4360.8|4360.4|4360.8|4360.4|4361.05|4360.65|4360.8|4360.4|176
1626973360000|2021-07-22 17:02:40|4360.92|4360.52|4361.05|4360.65|4361.05|4360.65|4360.92|4360.52|58
1626973370000|2021-07-22 17:02:50|4361.3|4360.9|4361.05|4360.65|4361.3|4360.9|4361.05|4360.65|253
1626973380000|2021-07-22 17:03:00|4361.3|4360.9|4361.3|4360.9|4361.3|4360.9|4361.3|4360.9|64
1626973390000|2021-07-22 17:03:10|4360.8|4360.4|4360.55|4360.15|4360.8|4360.4|4360.55|4360.15|902
1626973400000|2021-07-22 17:03:20|4360.8|4360.4|4361.05|4360.65|4361.05|4360.65|4360.8|4360.4|103
1626973410000|2021-07-22 17:03:30|4360.8|4360.4|4361.05|4360.65|4361.05|4360.65|4360.8|4360.4|113
1626973420000|2021-07-22 17:03:40|||||||||112
1626973430000|2021-07-22 17:03:50|4361.17|4360.77|4361.05|4360.65|4361.3|4360.9|4361.05|4360.65|56
1626973440000|2021-07-22 17:04:00|4361.3|4360.9|4361.05|4360.65|4361.55|4361.15|4361.05|4360.65|483
1626973450000|2021-07-22 17:04:10|4361.17|4360.77|4361.17|4360.77|4361.3|4360.9|4361.05|4360.65|126
1626973460000|2021-07-22 17:04:20|4361.05|4360.65|4361.05|4360.65|4361.55|4361.15|4361.05|4360.65|594
1626973470000|2021-07-22 17:04:30|4360.8|4360.4|4361.3|4360.9|4361.3|4360.9|4360.8|4360.4|125
1626973480000|2021-07-22 17:04:40|4361.17|4360.77|4361.05|4360.65|4361.3|4360.9|4361.05|4360.65|175
1626973490000|2021-07-22 17:04:50|4361.3|4360.9|4361.3|4360.9|4361.3|4360.9|4361.3|4360.9|66
1626973500000|2021-07-22 17:05:00|4361.55|4361.15|4361.3|4360.9|4361.55|4361.15|4361.3|4360.9|190
1626973510000|2021-07-22 17:05:10|4361.05|4360.65|4361.05|4360.65|4361.3|4360.9|4361.05|4360.65|164
1626973520000|2021-07-22 17:05:20|4361.17|4360.77|4361.3|4360.9|4361.3|4360.9|4361.17|4360.77|139
1626973530000|2021-07-22 17:05:30|4361.17|4360.77|4361.05|4360.65|4361.17|4360.77|4361.05|4360.65|27
1626973540000|2021-07-22 17:05:40|4361.3|4360.9|4360.8|4360.4|4361.3|4360.9|4360.8|4360.4|140
1626973550000|2021-07-22 17:05:50|4361.05|4360.65|4360.8|4360.4|4361.05|4360.65|4360.8|4360.4|72
1626973560000|2021-07-22 17:06:00|4361.05|4360.65|4360.8|4360.4|4361.05|4360.65|4360.8|4360.4|106
1626973570000|2021-07-22 17:06:10|4361.05|4360.65|4360.8|4360.4|4361.05|4360.65|4360.8|4360.4|107
1626973580000|2021-07-22 17:06:20|4361.05|4360.65|4361.55|4361.15|4361.55|4361.15|4360.92|4360.52|173
1626973590000|2021-07-22 17:06:30|4361.42|4361.02|4361.3|4360.9|4361.55|4361.15|4361.3|4360.9|492
1626973600000|2021-07-22 17:06:40|4361.42|4361.02|4361.3|4360.9|4361.55|4361.15|4361.3|4360.9|149
1626973610000|2021-07-22 17:06:50|||||||||7
1626973620000|2021-07-22 17:07:00|4361.05|4360.65|4361.3|4360.9|4361.3|4360.9|4361.05|4360.65|205
1626973630000|2021-07-22 17:07:10|4361.55|4361.15|4361.3|4360.9|4361.55|4361.15|4361.3|4360.9|103
1626973640000|2021-07-22 17:07:20|4361.55|4361.15|4361.3|4360.9|4361.55|4361.15|4361.3|4360.9|68
1626973650000|2021-07-22 17:07:30|4361.55|4361.15|4361.3|4360.9|4361.55|4361.15|4361.3|4360.9|172
1626973660000|2021-07-22 17:07:40|4361.05|4360.65|4361.05|4360.65|4361.05|4360.65|4361.05|4360.65|239
1626973670000|2021-07-22 17:07:50|4361.17|4360.77|4361.05|4360.65|4361.17|4360.77|4361.05|4360.65|59
1626973680000|2021-07-22 17:08:00|4361.3|4360.9|4361.3|4360.9|4361.3|4360.9|4361.05|4360.65|86
1626973690000|2021-07-22 17:08:10|||||||||66
1626973700000|2021-07-22 17:08:20|4361.55|4361.15|4361.3|4360.9|4361.55|4361.15|4361.3|4360.9|238
1626973710000|2021-07-22 17:08:30|4361.55|4361.15|4361.55|4361.15|4361.55|4361.15|4361.55|4361.15|106
1626973720000|2021-07-22 17:08:40|4361.67|4361.27|4361.55|4361.15|4361.8|4361.4|4361.55|4361.15|221
1626973730000|2021-07-22 17:08:50|||||||||56
1626973740000|2021-07-22 17:09:00|4361.8|4361.4|4361.55|4361.15|4361.8|4361.4|4361.55|4361.15|72
1626973750000|2021-07-22 17:09:10|4361.67|4361.27|4361.8|4361.4|4361.8|4361.4|4361.67|4361.27|51
1626973760000|2021-07-22 17:09:20|||||||||27
1626973770000|2021-07-22 17:09:30|4361.67|4361.27|4361.55|4361.15|4361.67|4361.27|4361.55|4361.15|141
1626973780000|2021-07-22 17:09:40|||||||||68
1626973790000|2021-07-22 17:09:50|4361.42|4361.02|4361.3|4360.9|4361.55|4361.15|4361.3|4360.9|208
1626973800000|2021-07-22 17:10:00|4361.05|4360.65|4361.05|4360.65|4361.3|4360.9|4361.05|4360.65|323
1626973810000|2021-07-22 17:10:10|4361.3|4360.9|4361.3|4360.9|4361.3|4360.9|4361.05|4360.65|342
1626973820000|2021-07-22 17:10:20|||||||||8
1626973830000|2021-07-22 17:10:30|4361.55|4361.15|4361.55|4361.15|4361.55|4361.15|4361.55|4361.15|101
1626973840000|2021-07-22 17:10:40|||||||||10
1626973850000|2021-07-22 17:10:50|||||||||2
1626973860000|2021-07-22 17:11:00|4361.8|4361.4|4361.8|4361.4|4361.8|4361.4|4361.8|4361.4|183
1626973870000|2021-07-22 17:11:10|4362.05|4361.65|4362.3|4361.9|4362.3|4361.9|4362.05|4361.65|680
1626973880000|2021-07-22 17:11:20|4362.55|4362.15|4362.3|4361.9|4362.55|4362.15|4362.3|4361.9|1166
1626973890000|2021-07-22 17:11:30|||||||||59
1626973900000|2021-07-22 17:11:40|4362.55|4362.15|4362.55|4362.15|4362.55|4362.15|4362.55|4362.15|276
1626973910000|2021-07-22 17:11:50|4362.8|4362.4|4362.8|4362.4|4362.8|4362.4|4362.8|4362.4|472
1626973920000|2021-07-22 17:12:00|||||||||41
1626973930000|2021-07-22 17:12:10|4362.55|4362.15|4362.55|4362.15|4362.8|4362.4|4362.55|4362.15|774
1626973940000|2021-07-22 17:12:20|4362.3|4361.9|4362.3|4361.9|4362.3|4361.9|4362.3|4361.9|266
1626973950000|2021-07-22 17:12:30|||||||||142
1626973960000|2021-07-22 17:12:40|4362.55|4362.15|4362.55|4362.15|4362.55|4362.15|4362.3|4361.9|125
1626973970000|2021-07-22 17:12:50|4362.67|4362.27|4362.8|4362.4|4362.8|4362.4|4362.67|4362.27|92
1626973980000|2021-07-22 17:13:00|||||||||84
1626973990000|2021-07-22 17:13:10|4362.92|4362.52|4362.8|4362.4|4362.92|4362.52|4362.8|4362.4|201
1626974000000|2021-07-22 17:13:20|4362.92|4362.52|4363.05|4362.65|4363.05|4362.65|4362.92|4362.52|126
1626974010000|2021-07-22 17:13:30|||||||||50
1626974020000|2021-07-22 17:13:40|4362.8|4362.4|4363.05|4362.65|4363.05|4362.65|4362.8|4362.4|397
1626974030000|2021-07-22 17:13:50|4363.3|4362.9|4363.3|4362.9|4363.55|4363.15|4363.3|4362.9|483
1626974040000|2021-07-22 17:14:00|4363.42|4363.02|4363.55|4363.15|4363.8|4363.4|4363.42|4363.02|598
1626974050000|2021-07-22 17:14:10|4363.3|4362.9|4363.05|4362.65|4363.42|4363.02|4362.92|4362.52|475
1626974060000|2021-07-22 17:14:20|||||||||144
1626974070000|2021-07-22 17:14:30|4362.92|4362.52|4362.92|4362.52|4363.3|4362.9|4362.8|4362.4|365
1626974080000|2021-07-22 17:14:40|4363.05|4362.65|4363.3|4362.9|4363.3|4362.9|4363.05|4362.65|411
1626974090000|2021-07-22 17:14:50|4363.05|4362.65|4362.8|4362.4|4363.05|4362.65|4362.8|4362.4|230
1626974100000|2021-07-22 17:15:00|4362.55|4362.15|4362.8|4362.4|4362.8|4362.4|4362.55|4362.15|432
1626974110000|2021-07-22 17:15:10|4362.55|4362.15|4362.55|4362.15|4362.55|4362.15|4362.55|4362.15|202
1626974120000|2021-07-22 17:15:20|4362.8|4362.4|4362.55|4362.15|4362.8|4362.4|4362.55|4362.15|411
1626974130000|2021-07-22 17:15:30|4362.8|4362.4|4363.3|4362.9|4363.3|4362.9|4362.8|4362.4|185
1626974140000|2021-07-22 17:15:40|4363.05|4362.65|4363.3|4362.9|4363.3|4362.9|4363.05|4362.65|262
1626974150000|2021-07-22 17:15:50|4363.05|4362.65|4363.05|4362.65|4363.3|4362.9|4363.05|4362.65|190
1626974160000|2021-07-22 17:16:00|4363.17|4362.77|4362.8|4362.4|4363.17|4362.77|4362.55|4362.15|114
1626974170000|2021-07-22 17:16:10|4363.05|4362.65|4362.8|4362.4|4363.05|4362.65|4362.55|4362.15|305
1626974180000|2021-07-22 17:16:20|||||||||71
1626974190000|2021-07-22 17:16:30|4363.05|4362.65|4362.8|4362.4|4363.05|4362.65|4362.8|4362.4|357
1626974200000|2021-07-22 17:16:40|4362.55|4362.15|4362.8|4362.4|4362.8|4362.4|4362.55|4362.15|230
1626974210000|2021-07-22 17:16:50|4362.92|4362.52|4362.8|4362.4|4362.92|4362.52|4362.8|4362.4|54
1626974220000|2021-07-22 17:17:00|4362.92|4362.52|4363.05|4362.65|4363.05|4362.65|4362.92|4362.52|46
1626974230000|2021-07-22 17:17:10|4363.3|4362.9|4363.3|4362.9|4363.3|4362.9|4363.3|4362.9|91
1626974240000|2021-07-22 17:17:20|4363.05|4362.65|4363.05|4362.65|4363.05|4362.65|4363.05|4362.65|164
1626974250000|2021-07-22 17:17:30|||||||||22
1626974260000|2021-07-22 17:17:40|4362.8|4362.4|4362.8|4362.4|4362.8|4362.4|4362.8|4362.4|132
1626974270000|2021-07-22 17:17:50|||||||||117
1626974280000|2021-07-22 17:18:00|4362.55|4362.15|4362.8|4362.4|4362.8|4362.4|4362.55|4362.15|163
1626974290000|2021-07-22 17:18:10|||||||||14
1626974300000|2021-07-22 17:18:20|4363.05|4362.65|4362.8|4362.4|4363.05|4362.65|4362.8|4362.4|125
1626974310000|2021-07-22 17:18:30|4362.55|4362.15|4362.55|4362.15|4362.55|4362.15|4362.55|4362.15|109
1626974320000|2021-07-22 17:18:40|4362.8|4362.4|4362.55|4362.15|4362.8|4362.4|4362.55|4362.15|102
1626974330000|2021-07-22 17:18:50|4362.8|4362.4|4363.05|4362.65|4363.05|4362.65|4362.55|4362.15|241
1626974340000|2021-07-22 17:19:00|4363.3|4362.9|4363.3|4362.9|4363.3|4362.9|4363.05|4362.65|267
1626974350000|2021-07-22 17:19:10|4363.55|4363.15|4363.3|4362.9|4363.55|4363.15|4363.3|4362.9|266
1626974360000|2021-07-22 17:19:20|4363.05|4362.65|4363.05|4362.65|4363.05|4362.65|4363.05|4362.65|225
1626974370000|2021-07-22 17:19:30|||||||||55
1626974380000|2021-07-22 17:19:40|4363.17|4362.77|4363.05|4362.65|4363.3|4362.9|4363.05|4362.65|149
1626974390000|2021-07-22 17:19:50|4363.3|4362.9|4362.8|4362.4|4363.3|4362.9|4362.8|4362.4|277
1626974400000|2021-07-22 17:20:00|4362.67|4362.27|4362.55|4362.15|4362.8|4362.4|4362.3|4361.9|300
1626974410000|2021-07-22 17:20:10|4362.42|4362.02|4362.55|4362.15|4362.55|4362.15|4362.3|4361.9|153
1626974420000|2021-07-22 17:20:20|4362.3|4361.9|4362.3|4361.9|4362.3|4361.9|4362.3|4361.9|53
1626974430000|2021-07-22 17:20:30|4362.05|4361.65|4362.3|4361.9|4362.3|4361.9|4362.05|4361.65|126
1626974440000|2021-07-22 17:20:40|4362.05|4361.65|4362.05|4361.65|4362.05|4361.65|4362.05|4361.65|171
1626974450000|2021-07-22 17:20:50|4361.8|4361.4|4361.8|4361.4|4361.8|4361.4|4361.55|4361.15|476
1626974460000|2021-07-22 17:21:00|4362.05|4361.65|4362.3|4361.9|4362.55|4362.15|4362.05|4361.65|487
1626974470000|2021-07-22 17:21:10|4362.05|4361.65|4361.8|4361.4|4362.05|4361.65|4361.8|4361.4|114
1626974480000|2021-07-22 17:21:20|4362.05|4361.65|4361.55|4361.15|4362.05|4361.65|4361.55|4361.15|168
1626974490000|2021-07-22 17:21:30|4361.67|4361.27|4362.3|4361.9|4362.3|4361.9|4361.67|4361.27|193
1626974500000|2021-07-22 17:21:40|4362.17|4361.77|4361.8|4361.4|4362.3|4361.9|4361.8|4361.4|132
1626974510000|2021-07-22 17:21:50|4361.67|4361.27|4361.8|4361.4|4361.8|4361.4|4361.55|4361.15|157
1626974520000|2021-07-22 17:22:00|4361.92|4361.52|4361.8|4361.4|4362.05|4361.65|4361.8|4361.4|210
1626974530000|2021-07-22 17:22:10|4362.05|4361.65|4361.8|4361.4|4362.05|4361.65|4361.8|4361.4|105
1626974540000|2021-07-22 17:22:20|4362.05|4361.65|4361.8|4361.4|4362.05|4361.65|4361.8|4361.4|170
1626974550000|2021-07-22 17:22:30|4362.05|4361.65|4362.05|4361.65|4362.05|4361.65|4362.05|4361.65|43
1626974560000|2021-07-22 17:22:40|4362.3|4361.9|4362.3|4361.9|4362.3|4361.9|4362.3|4361.9|44
1626974570000|2021-07-22 17:22:50|||||||||16
1626974580000|2021-07-22 17:23:00|4362.55|4362.15|4362.3|4361.9|4362.55|4362.15|4362.3|4361.9|250
1626974590000|2021-07-22 17:23:10|||||||||145
1626974600000|2021-07-22 17:23:20|4362.55|4362.15|4362.55|4362.15|4362.55|4362.15|4362.3|4361.9|126
1626974610000|2021-07-22 17:23:30|||||||||240
1626974620000|2021-07-22 17:23:40|4362.8|4362.4|4362.55|4362.15|4362.8|4362.4|4362.55|4362.15|192
1626974630000|2021-07-22 17:23:50|4362.8|4362.4|4363.05|4362.65|4363.05|4362.65|4362.8|4362.4|236
1626974640000|2021-07-22 17:24:00|4362.8|4362.4|4362.8|4362.4|4362.92|4362.52|4362.8|4362.4|368
1626974650000|2021-07-22 17:24:10|4362.92|4362.52|4363.3|4362.9|4363.3|4362.9|4362.8|4362.4|151
1626974660000|2021-07-22 17:24:20|||||||||27
1626974670000|2021-07-22 17:24:30|4363.55|4363.15|4363.55|4363.15|4363.55|4363.15|4363.55|4363.15|94
1626974680000|2021-07-22 17:24:40|4363.3|4362.9|4363.3|4362.9|4363.3|4362.9|4363.3|4362.9|137
1626974690000|2021-07-22 17:24:50|4363.55|4363.15|4363.55|4363.15|4363.55|4363.15|4363.55|4363.15|92
1626974700000|2021-07-22 17:25:00|4363.3|4362.9|4363.55|4363.15|4363.55|4363.15|4363.3|4362.9|452
1626974710000|2021-07-22 17:25:10|4363.3|4362.9|4363.55|4363.15|4363.55|4363.15|4363.3|4362.9|100
1626974720000|2021-07-22 17:25:20|4363.42|4363.02|4363.55|4363.15|4363.55|4363.15|4363.05|4362.65|223
1626974730000|2021-07-22 17:25:30|4363.8|4363.4|4363.8|4363.4|4363.8|4363.4|4363.8|4363.4|70
1626974740000|2021-07-22 17:25:40|4363.67|4363.27|4363.55|4363.15|4363.8|4363.4|4363.55|4363.15|179
1626974750000|2021-07-22 17:25:50|4363.3|4362.9|4363.3|4362.9|4363.3|4362.9|4363.3|4362.9|78
1626974760000|2021-07-22 17:26:00|4363.55|4363.15|4363.55|4363.15|4363.55|4363.15|4363.55|4363.15|108
1626974770000|2021-07-22 17:26:10|4363.3|4362.9|4363.05|4362.65|4363.3|4362.9|4363.05|4362.65|124
1626974780000|2021-07-22 17:26:20|4363.3|4362.9|4363.05|4362.65|4363.3|4362.9|4363.05|4362.65|201
1626974790000|2021-07-22 17:26:30|||||||||63
1626974800000|2021-07-22 17:26:40|||||||||5
1626974810000|2021-07-22 17:26:50|4362.8|4362.4|4362.8|4362.4|4362.8|4362.4|4362.67|4362.27|238
1626974820000|2021-07-22 17:27:00|4362.92|4362.52|4363.05|4362.65|4363.05|4362.65|4362.92|4362.52|206
1626974830000|2021-07-22 17:27:10|4362.8|4362.4|4362.8|4362.4|4362.8|4362.4|4362.8|4362.4|156
1626974840000|2021-07-22 17:27:20|4362.67|4362.27|4362.8|4362.4|4362.8|4362.4|4362.67|4362.27|41
1626974850000|2021-07-22 17:27:30|||||||||4
1626974860000|2021-07-22 17:27:40|4362.55|4362.15|4362.67|4362.27|4362.67|4362.27|4362.55|4362.15|46
1626974870000|2021-07-22 17:27:50|4362.8|4362.4|4362.3|4361.9|4362.8|4362.4|4362.3|4361.9|255
1626974880000|2021-07-22 17:28:00|4362.42|4362.02|4362.8|4362.4|4362.8|4362.4|4362.42|4362.02|138
1626974890000|2021-07-22 17:28:10|4363.05|4362.65|4363.3|4362.9|4363.3|4362.9|4363.05|4362.65|105
1626974900000|2021-07-22 17:28:20|4363.05|4362.65|4363.05|4362.65|4363.3|4362.9|4363.05|4362.65|215
1626974910000|2021-07-22 17:28:30|4363.3|4362.9|4363.3|4362.9|4363.3|4362.9|4363.05|4362.65|197
1626974920000|2021-07-22 17:28:40|4363.17|4362.77|4363.42|4363.02|4363.42|4363.02|4363.17|4362.77|124
1626974930000|2021-07-22 17:28:50|4363.55|4363.15|4363.55|4363.15|4363.55|4363.15|4363.3|4362.9|226
1626974940000|2021-07-22 17:29:00|4363.8|4363.4|4363.3|4362.9|4363.8|4363.4|4363.3|4362.9|221
1626974950000|2021-07-22 17:29:10|4363.05|4362.65|4363.3|4362.9|4363.3|4362.9|4363.05|4362.65|50
1626974960000|2021-07-22 17:29:20|4363.17|4362.77|4363.05|4362.65|4363.17|4362.77|4362.8|4362.4|143
1626974970000|2021-07-22 17:29:30|4363.17|4362.77|4363.05|4362.65|4363.3|4362.9|4363.05|4362.65|79
1626974980000|2021-07-22 17:29:40|4363.17|4362.77|4363.05|4362.65|4363.3|4362.9|4363.05|4362.65|69
1626974990000|2021-07-22 17:29:50|4363.3|4362.9|4363.3|4362.9|4363.3|4362.9|4363.05|4362.65|140
1626975000000|2021-07-22 17:30:00|4363.05|4362.65|4363.3|4362.9|4363.55|4363.15|4363.05|4362.65|273
1626975010000|2021-07-22 17:30:10|4363.05|4362.65|4363.3|4362.9|4363.3|4362.9|4362.8|4362.4|213
1626975020000|2021-07-22 17:30:20|4363.55|4363.15|4363.55|4363.15|4363.55|4363.15|4363.3|4362.9|150
1626975030000|2021-07-22 17:30:30|4363.3|4362.9|4363.55|4363.15|4363.55|4363.15|4363.3|4362.9|198
1626975040000|2021-07-22 17:30:40|4363.3|4362.9|4363.55|4363.15|4363.55|4363.15|4363.3|4362.9|41
1626975050000|2021-07-22 17:30:50|4363.3|4362.9|4363.3|4362.9|4363.3|4362.9|4363.3|4362.9|106
1626975060000|2021-07-22 17:31:00|4363.55|4363.15|4363.3|4362.9|4363.55|4363.15|4363.3|4362.9|96
1626975070000|2021-07-22 17:31:10|4363.55|4363.15|4363.3|4362.9|4363.55|4363.15|4363.3|4362.9|75
1626975080000|2021-07-22 17:31:20|4363.55|4363.15|4363.8|4363.4|4363.8|4363.4|4363.3|4362.9|256
1626975090000|2021-07-22 17:31:30|4363.55|4363.15|4363.8|4363.4|4363.8|4363.4|4363.55|4363.15|162
1626975100000|2021-07-22 17:31:40|4364.05|4363.65|4364.05|4363.65|4364.3|4363.9|4364.05|4363.65|397
1626975110000|2021-07-22 17:31:50|4363.8|4363.4|4364.05|4363.65|4364.05|4363.65|4363.8|4363.4|219
1626975120000|2021-07-22 17:32:00|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|4364.05|4363.65|245
1626975130000|2021-07-22 17:32:10|4364.05|4363.65|4364.3|4363.9|4364.3|4363.9|4364.05|4363.65|172
1626975140000|2021-07-22 17:32:20|4364.05|4363.65|4364.3|4363.9|4364.3|4363.9|4364.05|4363.65|118
1626975150000|2021-07-22 17:32:30|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|277
1626975160000|2021-07-22 17:32:40|4364.42|4364.02|4364.3|4363.9|4364.42|4364.02|4364.3|4363.9|151
1626975170000|2021-07-22 17:32:50|4364.42|4364.02|4364.05|4363.65|4364.42|4364.02|4364.05|4363.65|195
1626975180000|2021-07-22 17:33:00|4364.3|4363.9|4364.05|4363.65|4364.3|4363.9|4364.05|4363.65|39
1626975190000|2021-07-22 17:33:10|4364.3|4363.9|4364.3|4363.9|4364.42|4364.02|4364.3|4363.9|123
1626975200000|2021-07-22 17:33:20|4364.17|4363.77|4364.3|4363.9|4364.3|4363.9|4364.05|4363.65|213
1626975210000|2021-07-22 17:33:30|4364.17|4363.77|4364.05|4363.65|4364.3|4363.9|4364.05|4363.65|77
1626975220000|2021-07-22 17:33:40|4364.3|4363.9|4364.3|4363.9|4364.42|4364.02|4364.3|4363.9|106
1626975230000|2021-07-22 17:33:50|4364.55|4364.15|4364.42|4364.02|4364.55|4364.15|4364.3|4363.9|162
1626975240000|2021-07-22 17:34:00|4364.3|4363.9|4364.05|4363.65|4364.3|4363.9|4364.05|4363.65|168
1626975250000|2021-07-22 17:34:10|4364.3|4363.9|4364.05|4363.65|4364.3|4363.9|4364.05|4363.65|59
1626975260000|2021-07-22 17:34:20|4364.17|4363.77|4364.3|4363.9|4364.3|4363.9|4364.05|4363.65|183
1626975270000|2021-07-22 17:34:30|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|152
1626975280000|2021-07-22 17:34:40|||||||||239
1626975290000|2021-07-22 17:34:50|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|216
1626975300000|2021-07-22 17:35:00|4364.55|4364.15|4364.3|4363.9|4364.55|4364.15|4364.17|4363.77|361
1626975310000|2021-07-22 17:35:10|4364.05|4363.65|4364.3|4363.9|4364.3|4363.9|4364.05|4363.65|57
1626975320000|2021-07-22 17:35:20|4364.42|4364.02|4364.55|4364.15|4364.55|4364.15|4364.42|4364.02|108
1626975330000|2021-07-22 17:35:30|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|78
1626975340000|2021-07-22 17:35:40|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|175
1626975350000|2021-07-22 17:35:50|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|67
1626975360000|2021-07-22 17:36:00|4364.55|4364.15|4364.8|4364.4|4364.8|4364.4|4364.55|4364.15|207
1626975370000|2021-07-22 17:36:10|4364.55|4364.15|4364.3|4363.9|4364.55|4364.15|4364.3|4363.9|237
1626975380000|2021-07-22 17:36:20|||||||||156
1626975390000|2021-07-22 17:36:30|4364.05|4363.65|4364.05|4363.65|4364.3|4363.9|4364.05|4363.65|334
1626975400000|2021-07-22 17:36:40|4363.92|4363.52|4363.8|4363.4|4364.05|4363.65|4363.8|4363.4|201
1626975410000|2021-07-22 17:36:50|4364.05|4363.65|4364.05|4363.65|4364.05|4363.65|4364.05|4363.65|166
1626975420000|2021-07-22 17:37:00|4364.3|4363.9|4364.3|4363.9|4364.55|4364.15|4364.3|4363.9|206
1626975430000|2021-07-22 17:37:10|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|4364.3|4363.9|112
1626975440000|2021-07-22 17:37:20|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|74
1626975450000|2021-07-22 17:37:30|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|184
1626975460000|2021-07-22 17:37:40|4364.3|4363.9|4364.3|4363.9|4364.42|4364.02|4364.3|4363.9|41
1626975470000|2021-07-22 17:37:50|4364.42|4364.02|4364.3|4363.9|4364.55|4364.15|4364.3|4363.9|162
1626975480000|2021-07-22 17:38:00|4364.55|4364.15|4364.3|4363.9|4364.55|4364.15|4364.3|4363.9|97
1626975490000|2021-07-22 17:38:10|||||||||170
1626975500000|2021-07-22 17:38:20|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|4364.3|4363.9|143
1626975510000|2021-07-22 17:38:30|4364.3|4363.9|4364.3|4363.9|4364.55|4364.15|4364.3|4363.9|181
1626975520000|2021-07-22 17:38:40|4364.17|4363.77|4364.05|4363.65|4364.17|4363.77|4364.05|4363.65|156
1626975530000|2021-07-22 17:38:50|4364.17|4363.77|4364.3|4363.9|4364.3|4363.9|4364.17|4363.77|91
1626975540000|2021-07-22 17:39:00|||||||||59
1626975550000|2021-07-22 17:39:10|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|4364.3|4363.9|174
1626975560000|2021-07-22 17:39:20|4364.42|4364.02|4364.55|4364.15|4364.55|4364.15|4364.42|4364.02|91
1626975570000|2021-07-22 17:39:30|||||||||7
1626975580000|2021-07-22 17:39:40|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|104
1626975590000|2021-07-22 17:39:50|4364.17|4363.77|4364.05|4363.65|4364.3|4363.9|4364.05|4363.65|143
1626975600000|2021-07-22 17:40:00|4364.3|4363.9|4364.55|4364.15|4364.55|4364.15|4364.3|4363.9|113
1626975610000|2021-07-22 17:40:10|4364.42|4364.02|4364.55|4364.15|4364.55|4364.15|4364.42|4364.02|64
1626975620000|2021-07-22 17:40:20|4364.3|4363.9|4364.55|4364.15|4364.55|4364.15|4364.3|4363.9|182
1626975630000|2021-07-22 17:40:30|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|4364.05|4363.65|149
1626975640000|2021-07-22 17:40:40|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|83
1626975650000|2021-07-22 17:40:50|||||||||146
1626975660000|2021-07-22 17:41:00|4364.42|4364.02|4364.55|4364.15|4364.55|4364.15|4364.3|4363.9|174
1626975670000|2021-07-22 17:41:10|4364.3|4363.9|4364.3|4363.9|4364.55|4364.15|4364.3|4363.9|119
1626975680000|2021-07-22 17:41:20|||||||||3
1626975690000|2021-07-22 17:41:30|||||||||3
1626975700000|2021-07-22 17:41:40|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|222
1626975710000|2021-07-22 17:41:50|4364.3|4363.9|4364.42|4364.02|4364.55|4364.15|4364.3|4363.9|298
1626975720000|2021-07-22 17:42:00|4364.3|4363.9|4364.55|4364.15|4364.55|4364.15|4364.3|4363.9|74
1626975730000|2021-07-22 17:42:10|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|64
1626975740000|2021-07-22 17:42:20|4364.55|4364.15|4364.3|4363.9|4364.55|4364.15|4364.3|4363.9|242
1626975750000|2021-07-22 17:42:30|4364.05|4363.65|4364.05|4363.65|4364.05|4363.65|4364.05|4363.65|153
1626975760000|2021-07-22 17:42:40|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|102
1626975770000|2021-07-22 17:42:50|4364.55|4364.15|4364.3|4363.9|4364.55|4364.15|4364.3|4363.9|109
1626975780000|2021-07-22 17:43:00|4364.55|4364.15|4364.3|4363.9|4364.55|4364.15|4364.3|4363.9|170
1626975790000|2021-07-22 17:43:10|4364.05|4363.65|4364.3|4363.9|4364.3|4363.9|4364.05|4363.65|156
1626975800000|2021-07-22 17:43:20|4364.42|4364.02|4364.3|4363.9|4364.55|4364.15|4364.3|4363.9|83
1626975810000|2021-07-22 17:43:30|4364.05|4363.65|4364.05|4363.65|4364.3|4363.9|4364.05|4363.65|175
1626975820000|2021-07-22 17:43:40|4364.17|4363.77|4364.05|4363.65|4364.3|4363.9|4364.05|4363.65|25
1626975830000|2021-07-22 17:43:50|||||||||57
1626975840000|2021-07-22 17:44:00|4364.3|4363.9|4364.17|4363.77|4364.3|4363.9|4364.05|4363.65|199
1626975850000|2021-07-22 17:44:10|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|30
1626975860000|2021-07-22 17:44:20|||||||||15
1626975870000|2021-07-22 17:44:30|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|156
1626975880000|2021-07-22 17:44:40|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|67
1626975890000|2021-07-22 17:44:50|4364.17|4363.77|4364.05|4363.65|4364.17|4363.77|4364.05|4363.65|112
1626975900000|2021-07-22 17:45:00|4364.3|4363.9|4364.17|4363.77|4364.3|4363.9|4363.92|4363.52|297
1626975910000|2021-07-22 17:45:10|4364.3|4363.9|4364.05|4363.65|4364.3|4363.9|4364.05|4363.65|60
1626975920000|2021-07-22 17:45:20|4363.8|4363.4|4363.55|4363.15|4363.8|4363.4|4363.55|4363.15|242
1626975930000|2021-07-22 17:45:30|4363.3|4362.9|4363.05|4362.65|4363.55|4363.15|4363.05|4362.65|379
1626975940000|2021-07-22 17:45:40|||||||||161
1626975950000|2021-07-22 17:45:50|4362.92|4362.52|4363.05|4362.65|4363.05|4362.65|4362.92|4362.52|83
1626975960000|2021-07-22 17:46:00|4362.92|4362.52|4363.55|4363.15|4363.55|4363.15|4362.92|4362.52|552
1626975970000|2021-07-22 17:46:10|4363.42|4363.02|4363.55|4363.15|4363.55|4363.15|4363.3|4362.9|260
1626975980000|2021-07-22 17:46:20|4363.8|4363.4|4363.8|4363.4|4363.8|4363.4|4363.55|4363.15|156
1626975990000|2021-07-22 17:46:30|4364.05|4363.65|4363.55|4363.15|4364.05|4363.65|4363.55|4363.15|153
1626976000000|2021-07-22 17:46:40|4363.8|4363.4|4364.05|4363.65|4364.05|4363.65|4363.8|4363.4|69
1626976010000|2021-07-22 17:46:50|4363.92|4363.52|4363.8|4363.4|4363.92|4363.52|4363.55|4363.15|129
1626976020000|2021-07-22 17:47:00|4363.55|4363.15|4363.8|4363.4|4363.8|4363.4|4363.55|4363.15|120
1626976030000|2021-07-22 17:47:10|4363.67|4363.27|4363.8|4363.4|4363.8|4363.4|4363.55|4363.15|62
1626976040000|2021-07-22 17:47:20|4363.67|4363.27|4363.55|4363.15|4363.8|4363.4|4363.55|4363.15|106
1626976050000|2021-07-22 17:47:30|4363.67|4363.27|4363.55|4363.15|4363.8|4363.4|4363.55|4363.15|115
1626976060000|2021-07-22 17:47:40|||||||||35
1626976070000|2021-07-22 17:47:50|4363.8|4363.4|4363.8|4363.4|4363.8|4363.4|4363.8|4363.4|48
1626976080000|2021-07-22 17:48:00|4363.55|4363.15|4363.55|4363.15|4363.8|4363.4|4363.55|4363.15|393
1626976090000|2021-07-22 17:48:10|4363.67|4363.27|4363.8|4363.4|4363.8|4363.4|4363.55|4363.15|104
1626976100000|2021-07-22 17:48:20|||||||||63
1626976110000|2021-07-22 17:48:30|4364.05|4363.65|4363.92|4363.52|4364.05|4363.65|4363.8|4363.4|100
1626976120000|2021-07-22 17:48:40|4364.05|4363.65|4364.05|4363.65|4364.05|4363.65|4363.8|4363.4|155
1626976130000|2021-07-22 17:48:50|||||||||261
1626976140000|2021-07-22 17:49:00|||||||||203
1626976150000|2021-07-22 17:49:10|||||||||3
1626976160000|2021-07-22 17:49:20|||||||||3
1626976170000|2021-07-22 17:49:30|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|187
1626976180000|2021-07-22 17:49:40|||||||||37
1626976190000|2021-07-22 17:49:50|||||||||256
1626976200000|2021-07-22 17:50:00|4364.05|4363.65|4364.3|4363.9|4364.3|4363.9|4364.05|4363.65|277
1626976210000|2021-07-22 17:50:10|4364.05|4363.65|4364.3|4363.9|4364.3|4363.9|4363.8|4363.4|354
1626976220000|2021-07-22 17:50:20|4364.05|4363.65|4364.3|4363.9|4364.3|4363.9|4364.05|4363.65|374
1626976230000|2021-07-22 17:50:30|||||||||125
1626976240000|2021-07-22 17:50:40|4364.05|4363.65|4364.05|4363.65|4364.05|4363.65|4364.05|4363.65|22
1626976250000|2021-07-22 17:50:50|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|232
1626976260000|2021-07-22 17:51:00|4364.05|4363.65|4364.05|4363.65|4364.17|4363.77|4364.05|4363.65|68
1626976270000|2021-07-22 17:51:10|||||||||65
1626976280000|2021-07-22 17:51:20|||||||||6
1626976290000|2021-07-22 17:51:30|4363.8|4363.4|4363.8|4363.4|4364.05|4363.65|4363.8|4363.4|176
1626976300000|2021-07-22 17:51:40|4363.55|4363.15|4363.55|4363.15|4363.8|4363.4|4363.55|4363.15|131
1626976310000|2021-07-22 17:51:50|4363.8|4363.4|4363.55|4363.15|4363.8|4363.4|4363.55|4363.15|164
1626976320000|2021-07-22 17:52:00|4363.67|4363.27|4363.8|4363.4|4363.8|4363.4|4363.55|4363.15|210
1626976330000|2021-07-22 17:52:10|4363.92|4363.52|4364.05|4363.65|4364.05|4363.65|4363.8|4363.4|129
1626976340000|2021-07-22 17:52:20|4363.8|4363.4|4363.55|4363.15|4363.8|4363.4|4363.55|4363.15|61
1626976350000|2021-07-22 17:52:30|4363.8|4363.4|4363.8|4363.4|4363.8|4363.4|4363.8|4363.4|53
1626976360000|2021-07-22 17:52:40|4363.55|4363.15|4363.55|4363.15|4363.55|4363.15|4363.55|4363.15|43
1626976370000|2021-07-22 17:52:50|4363.8|4363.4|4363.8|4363.4|4363.8|4363.4|4363.8|4363.4|58
1626976380000|2021-07-22 17:53:00|4364.05|4363.65|4364.3|4363.9|4364.3|4363.9|4364.05|4363.65|117
1626976390000|2021-07-22 17:53:10|4363.8|4363.4|4363.8|4363.4|4363.8|4363.4|4363.8|4363.4|98
1626976400000|2021-07-22 17:53:20|4364.05|4363.65|4363.8|4363.4|4364.05|4363.65|4363.8|4363.4|99
1626976410000|2021-07-22 17:53:30|4363.67|4363.27|4363.8|4363.4|4363.8|4363.4|4363.55|4363.15|94
1626976420000|2021-07-22 17:53:40|4363.55|4363.15|4363.8|4363.4|4363.8|4363.4|4363.55|4363.15|97
1626976430000|2021-07-22 17:53:50|4363.67|4363.27|4363.8|4363.4|4363.8|4363.4|4363.55|4363.15|75
1626976440000|2021-07-22 17:54:00|4363.92|4363.52|4364.05|4363.65|4364.17|4363.77|4363.92|4363.52|59
1626976450000|2021-07-22 17:54:10|4364.3|4363.9|4364.55|4364.15|4364.55|4364.15|4364.05|4363.65|274
1626976460000|2021-07-22 17:54:20|4364.67|4364.27|4364.8|4364.4|4364.8|4364.4|4364.55|4364.15|248
1626976470000|2021-07-22 17:54:30|||||||||80
1626976480000|2021-07-22 17:54:40|4365.05|4364.65|4365.05|4364.65|4365.05|4364.65|4365.05|4364.65|267
1626976490000|2021-07-22 17:54:50|4365.3|4364.9|4364.8|4364.4|4365.3|4364.9|4364.8|4364.4|549
1626976500000|2021-07-22 17:55:00|4365.05|4364.65|4365.05|4364.65|4365.3|4364.9|4365.05|4364.65|380
1626976510000|2021-07-22 17:55:10|4365.3|4364.9|4364.8|4364.4|4365.3|4364.9|4364.8|4364.4|172
1626976520000|2021-07-22 17:55:20|4364.92|4364.52|4364.8|4364.4|4365.05|4364.65|4364.8|4364.4|202
1626976530000|2021-07-22 17:55:30|4364.55|4364.15|4364.8|4364.4|4364.8|4364.4|4364.55|4364.15|192
1626976540000|2021-07-22 17:55:40|4364.67|4364.27|4364.8|4364.4|4364.8|4364.4|4364.67|4364.27|72
1626976550000|2021-07-22 17:55:50|4365.05|4364.65|4364.8|4364.4|4365.05|4364.65|4364.8|4364.4|160
1626976560000|2021-07-22 17:56:00|4364.42|4364.02|4364.55|4364.15|4364.55|4364.15|4364.42|4364.02|288
1626976570000|2021-07-22 17:56:10|4364.42|4364.02|4364.3|4363.9|4364.55|4364.15|4364.3|4363.9|246
1626976580000|2021-07-22 17:56:20|4364.05|4363.65|4364.05|4363.65|4364.05|4363.65|4364.05|4363.65|79
1626976590000|2021-07-22 17:56:30|||||||||33
1626976600000|2021-07-22 17:56:40|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|117
1626976610000|2021-07-22 17:56:50|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|4364.3|4363.9|150
1626976620000|2021-07-22 17:57:00|||||||||12
1626976630000|2021-07-22 17:57:10|4364.3|4363.9|4364.55|4364.15|4364.55|4364.15|4364.3|4363.9|640
1626976640000|2021-07-22 17:57:20|4364.8|4364.4|4365.05|4364.65|4365.05|4364.65|4364.8|4364.4|235
1626976650000|2021-07-22 17:57:30|4364.8|4364.4|4364.8|4364.4|4364.8|4364.4|4364.8|4364.4|94
1626976660000|2021-07-22 17:57:40|4365.05|4364.65|4364.8|4364.4|4365.05|4364.65|4364.8|4364.4|64
1626976670000|2021-07-22 17:57:50|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|4364.55|4364.15|111
1626976680000|2021-07-22 17:58:00|4364.8|4364.4|4364.8|4364.4|4365.05|4364.65|4364.8|4364.4|277
1626976690000|2021-07-22 17:58:10|4364.55|4364.15|4364.67|4364.27|4364.8|4364.4|4364.55|4364.15|72
1626976700000|2021-07-22 17:58:20|4364.8|4364.4|4364.8|4364.4|4364.8|4364.4|4364.55|4364.15|75
1626976710000|2021-07-22 17:58:30|4364.55|4364.15|4364.55|4364.15|4364.8|4364.4|4364.55|4364.15|110
1626976720000|2021-07-22 17:58:40|4364.8|4364.4|4364.8|4364.4|4364.8|4364.4|4364.55|4364.15|134
1626976730000|2021-07-22 17:58:50|||||||||38
1626976740000|2021-07-22 17:59:00|4365.05|4364.65|4365.05|4364.65|4365.05|4364.65|4364.8|4364.4|244
1626976750000|2021-07-22 17:59:10|4364.92|4364.52|4364.8|4364.4|4365.05|4364.65|4364.8|4364.4|114
1626976760000|2021-07-22 17:59:20|4365.05|4364.65|4365.05|4364.65|4365.05|4364.65|4364.92|4364.52|97
1626976770000|2021-07-22 17:59:30|4365.3|4364.9|4365.05|4364.65|4365.3|4364.9|4365.05|4364.65|172
1626976780000|2021-07-22 17:59:40|4365.3|4364.9|4365.3|4364.9|4365.3|4364.9|4365.3|4364.9|140
1626976790000|2021-07-22 17:59:50|4365.05|4364.65|4365.3|4364.9|4365.3|4364.9|4365.05|4364.65|270
1626976800000|2021-07-22 18:00:00|4365.17|4364.77|4365.05|4364.65|4365.17|4364.77|4365.05|4364.65|192
1626976810000|2021-07-22 18:00:10|4364.8|4364.4|4364.55|4364.15|4364.8|4364.4|4364.55|4364.15|255
1626976820000|2021-07-22 18:00:20|4364.8|4364.4|4365.05|4364.65|4365.05|4364.65|4364.8|4364.4|334
1626976830000|2021-07-22 18:00:30|4364.8|4364.4|4364.8|4364.4|4364.8|4364.4|4364.8|4364.4|129
1626976840000|2021-07-22 18:00:40|4365.05|4364.65|4365.3|4364.9|4365.3|4364.9|4365.05|4364.65|235
1626976850000|2021-07-22 18:00:50|4365.05|4364.65|4365.05|4364.65|4365.05|4364.65|4365.05|4364.65|171
1626976860000|2021-07-22 18:01:00|4365.3|4364.9|4365.3|4364.9|4365.3|4364.9|4365.05|4364.65|499
1626976870000|2021-07-22 18:01:10|4365.17|4364.77|4365.3|4364.9|4365.3|4364.9|4365.17|4364.77|168
1626976880000|2021-07-22 18:01:20|||||||||8
1626976890000|2021-07-22 18:01:30|4365.17|4364.77|4365.3|4364.9|4365.3|4364.9|4365.05|4364.65|435
1626976900000|2021-07-22 18:01:40|||||||||49
1626976910000|2021-07-22 18:01:50|4365.17|4364.77|4365.17|4364.77|4365.3|4364.9|4365.05|4364.65|372
1626976920000|2021-07-22 18:02:00|4365.05|4364.65|4364.92|4364.52|4365.05|4364.65|4364.8|4364.4|175
1626976930000|2021-07-22 18:02:10|4365.05|4364.65|4365.05|4364.65|4365.05|4364.65|4364.8|4364.4|147
1626976940000|2021-07-22 18:02:20|4365.3|4364.9|4365.05|4364.65|4365.3|4364.9|4365.05|4364.65|156
1626976950000|2021-07-22 18:02:30|4365.17|4364.77|4365.05|4364.65|4365.3|4364.9|4365.05|4364.65|189
1626976960000|2021-07-22 18:02:40|4365.17|4364.77|4365.3|4364.9|4365.3|4364.9|4365.17|4364.77|57
1626976970000|2021-07-22 18:02:50|4365.05|4364.65|4365.05|4364.65|4365.05|4364.65|4365.05|4364.65|93
1626976980000|2021-07-22 18:03:00|4365.3|4364.9|4365.3|4364.9|4365.3|4364.9|4365.05|4364.65|153
1626976990000|2021-07-22 18:03:10|||||||||26
1626977000000|2021-07-22 18:03:20|||||||||74
1626977010000|2021-07-22 18:03:30|4365.05|4364.65|4365.05|4364.65|4365.05|4364.65|4365.05|4364.65|179
1626977020000|2021-07-22 18:03:40|4365.3|4364.9|4365.3|4364.9|4365.3|4364.9|4365.3|4364.9|95
1626977030000|2021-07-22 18:03:50|||||||||2
1626977040000|2021-07-22 18:04:00|4365.05|4364.65|4365.05|4364.65|4365.05|4364.65|4365.05|4364.65|65
1626977050000|2021-07-22 18:04:10|||||||||192
1626977060000|2021-07-22 18:04:20|4365.3|4364.9|4365.05|4364.65|4365.3|4364.9|4365.05|4364.65|257
1626977070000|2021-07-22 18:04:30|4365.3|4364.9|4365.3|4364.9|4365.3|4364.9|4365.3|4364.9|41
1626977080000|2021-07-22 18:04:40|||||||||173
1626977090000|2021-07-22 18:04:50|||||||||393
1626977100000|2021-07-22 18:05:00|4365.55|4365.15|4365.55|4365.15|4365.55|4365.15|4365.55|4365.15|215
1626977110000|2021-07-22 18:05:10|4365.42|4365.02|4365.55|4365.15|4365.55|4365.15|4365.3|4364.9|308
1626977120000|2021-07-22 18:05:20|4365.3|4364.9|4365.42|4365.02|4365.67|4365.27|4365.3|4364.9|228
1626977130000|2021-07-22 18:05:30|4365.3|4364.9|4365.42|4365.02|4365.55|4365.15|4365.3|4364.9|345
1626977140000|2021-07-22 18:05:40|4365.55|4365.15|4365.8|4365.4|4365.8|4365.4|4365.55|4365.15|100
1626977150000|2021-07-22 18:05:50|4365.67|4365.27|4365.8|4365.4|4365.8|4365.4|4365.55|4365.15|143
1626977160000|2021-07-22 18:06:00|||||||||66
1626977170000|2021-07-22 18:06:10|4366.05|4365.65|4366.55|4366.15|4366.55|4366.15|4366.05|4365.65|1235
1626977180000|2021-07-22 18:06:20|4366.8|4366.4|4366.3|4365.9|4366.8|4366.4|4366.3|4365.9|580
1626977190000|2021-07-22 18:06:30|4366.05|4365.65|4366.05|4365.65|4366.05|4365.65|4366.05|4365.65|229
1626977200000|2021-07-22 18:06:40|4366.17|4365.77|4366.3|4365.9|4366.3|4365.9|4366.05|4365.65|507
1626977210000|2021-07-22 18:06:50|4366.55|4366.15|4366.55|4366.15|4366.55|4366.15|4366.55|4366.15|105
1626977220000|2021-07-22 18:07:00|4366.3|4365.9|4366.05|4365.65|4366.55|4366.15|4366.05|4365.65|415
1626977230000|2021-07-22 18:07:10|4365.8|4365.4|4366.05|4365.65|4366.3|4365.9|4365.8|4365.4|389
1626977240000|2021-07-22 18:07:20|4366.3|4365.9|4366.05|4365.65|4366.3|4365.9|4366.05|4365.65|188
1626977250000|2021-07-22 18:07:30|4366.3|4365.9|4366.3|4365.9|4366.3|4365.9|4366.3|4365.9|46
1626977260000|2021-07-22 18:07:40|4366.55|4366.15|4366.55|4366.15|4366.55|4366.15|4366.55|4366.15|32
1626977270000|2021-07-22 18:07:50|4366.3|4365.9|4366.3|4365.9|4366.55|4366.15|4366.3|4365.9|304
1626977280000|2021-07-22 18:08:00|4366.55|4366.15|4366.3|4365.9|4366.55|4366.15|4366.3|4365.9|186
1626977290000|2021-07-22 18:08:10|4366.05|4365.65|4366.05|4365.65|4366.05|4365.65|4366.05|4365.65|82
1626977300000|2021-07-22 18:08:20|4366.3|4365.9|4366.55|4366.15|4366.55|4366.15|4366.3|4365.9|164
1626977310000|2021-07-22 18:08:30|4366.3|4365.9|4366.55|4366.15|4366.55|4366.15|4366.3|4365.9|160
1626977320000|2021-07-22 18:08:40|4366.8|4366.4|4366.8|4366.4|4366.8|4366.4|4366.8|4366.4|132
1626977330000|2021-07-22 18:08:50|4365.8|4365.4|4365.3|4364.9|4365.8|4365.4|4365.05|4364.65|3668
1626977340000|2021-07-22 18:09:00|4365.55|4365.15|4365.3|4364.9|4365.55|4365.15|4365.05|4364.65|618
1626977350000|2021-07-22 18:09:10|4365.17|4364.77|4365.05|4364.65|4365.17|4364.77|4365.05|4364.65|190
1626977360000|2021-07-22 18:09:20|4365.3|4364.9|4365.3|4364.9|4365.3|4364.9|4365.3|4364.9|100
1626977370000|2021-07-22 18:09:30|||||||||21
1626977380000|2021-07-22 18:09:40|4365.05|4364.65|4365.05|4364.65|4365.05|4364.65|4365.05|4364.65|83
1626977390000|2021-07-22 18:09:50|4364.92|4364.52|4365.05|4364.65|4365.05|4364.65|4364.8|4364.4|257
1626977400000|2021-07-22 18:10:00|4365.3|4364.9|4365.3|4364.9|4365.3|4364.9|4365.3|4364.9|130
1626977410000|2021-07-22 18:10:10|4365.55|4365.15|4365.8|4365.4|4365.8|4365.4|4365.55|4365.15|230
1626977420000|2021-07-22 18:10:20|4366.05|4365.65|4365.8|4365.4|4366.05|4365.65|4365.8|4365.4|159
1626977430000|2021-07-22 18:10:30|4366.05|4365.65|4366.05|4365.65|4366.05|4365.65|4365.8|4365.4|197
1626977440000|2021-07-22 18:10:40|||||||||18
1626977450000|2021-07-22 18:10:50|4366.3|4365.9|4366.05|4365.65|4366.3|4365.9|4366.05|4365.65|158
1626977460000|2021-07-22 18:11:00|4366.3|4365.9|4366.05|4365.65|4366.3|4365.9|4366.05|4365.65|100
1626977470000|2021-07-22 18:11:10|4365.8|4365.4|4366.05|4365.65|4366.05|4365.65|4365.8|4365.4|222
1626977480000|2021-07-22 18:11:20|4365.8|4365.4|4365.8|4365.4|4365.8|4365.4|4365.8|4365.4|49
1626977490000|2021-07-22 18:11:30|||||||||11
1626977500000|2021-07-22 18:11:40|4365.55|4365.15|4365.8|4365.4|4365.8|4365.4|4365.55|4365.15|118
1626977510000|2021-07-22 18:11:50|||||||||29
1626977520000|2021-07-22 18:12:00|4366.05|4365.65|4365.8|4365.4|4366.05|4365.65|4365.8|4365.4|347
1626977530000|2021-07-22 18:12:10|||||||||63
1626977540000|2021-07-22 18:12:20|4366.05|4365.65|4366.05|4365.65|4366.05|4365.65|4366.05|4365.65|36
1626977550000|2021-07-22 18:12:30|4366.17|4365.77|4366.3|4365.9|4366.3|4365.9|4366.17|4365.77|51
1626977560000|2021-07-22 18:12:40|4366.55|4366.15|4366.55|4366.15|4366.55|4366.15|4366.55|4366.15|170
1626977570000|2021-07-22 18:12:50|4366.8|4366.4|4366.8|4366.4|4366.8|4366.4|4366.55|4366.15|119
1626977580000|2021-07-22 18:13:00|4366.55|4366.15|4367.3|4366.9|4367.3|4366.9|4366.55|4366.15|629
1626977590000|2021-07-22 18:13:10|4367.42|4367.02|4367.3|4366.9|4367.42|4367.02|4367.3|4366.9|305
1626977600000|2021-07-22 18:13:20|||||||||230
1626977610000|2021-07-22 18:13:30|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|172
1626977620000|2021-07-22 18:13:40|||||||||49
1626977630000|2021-07-22 18:13:50|||||||||39
1626977640000|2021-07-22 18:14:00|4367.3|4366.9|4367.55|4367.15|4367.55|4367.15|4367.3|4366.9|644
1626977650000|2021-07-22 18:14:10|||||||||35
1626977660000|2021-07-22 18:14:20|||||||||133
1626977670000|2021-07-22 18:14:30|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|252
1626977680000|2021-07-22 18:14:40|||||||||88
1626977690000|2021-07-22 18:14:50|4368.05|4367.65|4368.05|4367.65|4368.05|4367.65|4367.8|4367.4|268
1626977700000|2021-07-22 18:15:00|4367.8|4367.4|4367.8|4367.4|4368.05|4367.65|4367.8|4367.4|338
1626977710000|2021-07-22 18:15:10|4367.92|4367.52|4368.05|4367.65|4368.05|4367.65|4367.92|4367.52|120
1626977720000|2021-07-22 18:15:20|4368.3|4367.9|4368.55|4368.15|4368.55|4368.15|4368.3|4367.9|1138
1626977730000|2021-07-22 18:15:30|4368.8|4368.4|4368.8|4368.4|4368.8|4368.4|4368.8|4368.4|170
1626977740000|2021-07-22 18:15:40|4368.55|4368.15|4368.55|4368.15|4368.8|4368.4|4368.55|4368.15|500
1626977750000|2021-07-22 18:15:50|4368.8|4368.4|4368.55|4368.15|4368.8|4368.4|4368.55|4368.15|230
1626977760000|2021-07-22 18:16:00|4368.3|4367.9|4368.3|4367.9|4368.42|4368.02|4368.3|4367.9|426
1626977770000|2021-07-22 18:16:10|4368.05|4367.65|4367.8|4367.4|4368.05|4367.65|4367.8|4367.4|423
1626977780000|2021-07-22 18:16:20|4368.05|4367.65|4368.05|4367.65|4368.05|4367.65|4368.05|4367.65|126
1626977790000|2021-07-22 18:16:30|||||||||209
1626977800000|2021-07-22 18:16:40|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|189
1626977810000|2021-07-22 18:16:50|4368.05|4367.65|4367.8|4367.4|4368.05|4367.65|4367.8|4367.4|173
1626977820000|2021-07-22 18:17:00|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|178
1626977830000|2021-07-22 18:17:10|4367.3|4366.9|4367.55|4367.15|4367.55|4367.15|4367.3|4366.9|354
1626977840000|2021-07-22 18:17:20|4367.3|4366.9|4367.05|4366.65|4367.3|4366.9|4367.05|4366.65|173
1626977850000|2021-07-22 18:17:30|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|4367.05|4366.65|230
1626977860000|2021-07-22 18:17:40|4367.55|4367.15|4367.3|4366.9|4367.55|4367.15|4367.3|4366.9|268
1626977870000|2021-07-22 18:17:50|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|54
1626977880000|2021-07-22 18:18:00|4367.3|4366.9|4368.05|4367.65|4368.05|4367.65|4367.3|4366.9|376
1626977890000|2021-07-22 18:18:10|4367.8|4367.4|4367.8|4367.4|4368.05|4367.65|4367.8|4367.4|280
1626977900000|2021-07-22 18:18:20|4368.05|4367.65|4368.05|4367.65|4368.05|4367.65|4368.05|4367.65|92
1626977910000|2021-07-22 18:18:30|||||||||82
1626977920000|2021-07-22 18:18:40|4367.8|4367.4|4368.05|4367.65|4368.05|4367.65|4367.8|4367.4|411
1626977930000|2021-07-22 18:18:50|4367.8|4367.4|4367.8|4367.4|4368.05|4367.65|4367.8|4367.4|160
1626977940000|2021-07-22 18:19:00|4368.05|4367.65|4367.55|4367.15|4368.05|4367.65|4367.55|4367.15|485
1626977950000|2021-07-22 18:19:10|4367.3|4366.9|4367.3|4366.9|4367.42|4367.02|4367.3|4366.9|183
1626977960000|2021-07-22 18:19:20|4367.42|4367.02|4367.55|4367.15|4367.8|4367.4|4367.42|4367.02|238
1626977970000|2021-07-22 18:19:30|||||||||19
1626977980000|2021-07-22 18:19:40|4367.3|4366.9|4367.05|4366.65|4367.3|4366.9|4367.05|4366.65|173
1626977990000|2021-07-22 18:19:50|||||||||7
1626978000000|2021-07-22 18:20:00|||||||||52
1626978010000|2021-07-22 18:20:10|4366.92|4366.52|4366.8|4366.4|4367.05|4366.65|4366.8|4366.4|469
1626978020000|2021-07-22 18:20:20|4367.05|4366.65|4366.55|4366.15|4367.05|4366.65|4366.55|4366.15|269
1626978030000|2021-07-22 18:20:30|4366.8|4366.4|4366.55|4366.15|4367.05|4366.65|4366.55|4366.15|494
1626978040000|2021-07-22 18:20:40|4366.3|4365.9|4366.3|4365.9|4366.3|4365.9|4366.05|4365.65|444
1626978050000|2021-07-22 18:20:50|4366.55|4366.15|4366.55|4366.15|4366.55|4366.15|4366.55|4366.15|251
1626978060000|2021-07-22 18:21:00|4366.3|4365.9|4366.3|4365.9|4366.3|4365.9|4366.05|4365.65|500
1626978070000|2021-07-22 18:21:10|4366.17|4365.77|4366.3|4365.9|4366.3|4365.9|4366.17|4365.77|121
1626978080000|2021-07-22 18:21:20|||||||||41
1626978090000|2021-07-22 18:21:30|4366.55|4366.15|4366.55|4366.15|4366.8|4366.4|4366.55|4366.15|420
1626978100000|2021-07-22 18:21:40|4366.8|4366.4|4366.8|4366.4|4366.8|4366.4|4366.8|4366.4|238
1626978110000|2021-07-22 18:21:50|4366.92|4366.52|4367.3|4366.9|4367.3|4366.9|4366.8|4366.4|320
1626978120000|2021-07-22 18:22:00|||||||||90
1626978130000|2021-07-22 18:22:10|4367.05|4366.65|4367.3|4366.9|4367.3|4366.9|4367.05|4366.65|182
1626978140000|2021-07-22 18:22:20|4367.17|4366.77|4367.05|4366.65|4367.17|4366.77|4367.05|4366.65|153
1626978150000|2021-07-22 18:22:30|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|4367.05|4366.65|83
1626978160000|2021-07-22 18:22:40|4367.42|4367.02|4367.05|4366.65|4367.55|4367.15|4367.05|4366.65|195
1626978170000|2021-07-22 18:22:50|4367.17|4366.77|4367.05|4366.65|4367.3|4366.9|4367.05|4366.65|152
1626978180000|2021-07-22 18:23:00|4367.17|4366.77|4367.3|4366.9|4367.3|4366.9|4367.17|4366.77|243
1626978190000|2021-07-22 18:23:10|4367.17|4366.77|4367.05|4366.65|4367.3|4366.9|4366.8|4366.4|170
1626978200000|2021-07-22 18:23:20|4366.92|4366.52|4367.05|4366.65|4367.05|4366.65|4366.8|4366.4|59
1626978210000|2021-07-22 18:23:30|||||||||10
1626978220000|2021-07-22 18:23:40|4366.92|4366.52|4366.8|4366.4|4367.05|4366.65|4366.8|4366.4|242
1626978230000|2021-07-22 18:23:50|4367.05|4366.65|4367.05|4366.65|4367.3|4366.9|4367.05|4366.65|292
1626978240000|2021-07-22 18:24:00|4367.3|4366.9|4367.3|4366.9|4367.55|4367.15|4367.05|4366.65|564
1626978250000|2021-07-22 18:24:10|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|77
1626978260000|2021-07-22 18:24:20|4367.67|4367.27|4367.8|4367.4|4367.8|4367.4|4367.67|4367.27|272
1626978270000|2021-07-22 18:24:30|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|442
1626978280000|2021-07-22 18:24:40|4367.3|4366.9|4367.55|4367.15|4367.55|4367.15|4367.3|4366.9|105
1626978290000|2021-07-22 18:24:50|||||||||57
1626978300000|2021-07-22 18:25:00|4367.3|4366.9|4367.55|4367.15|4367.55|4367.15|4367.3|4366.9|126
1626978310000|2021-07-22 18:25:10|4367.8|4367.4|4367.55|4367.15|4367.8|4367.4|4367.55|4367.15|153
1626978320000|2021-07-22 18:25:20|4367.8|4367.4|4367.55|4367.15|4367.8|4367.4|4367.55|4367.15|48
1626978330000|2021-07-22 18:25:30|4367.8|4367.4|4367.55|4367.15|4367.8|4367.4|4367.55|4367.15|53
1626978340000|2021-07-22 18:25:40|4367.8|4367.4|4367.55|4367.15|4367.8|4367.4|4367.55|4367.15|126
1626978350000|2021-07-22 18:25:50|4367.67|4367.27|4367.55|4367.15|4367.8|4367.4|4367.55|4367.15|167
1626978360000|2021-07-22 18:26:00|4367.3|4366.9|4367.55|4367.15|4367.55|4367.15|4367.3|4366.9|344
1626978370000|2021-07-22 18:26:10|4367.42|4367.02|4367.3|4366.9|4367.42|4367.02|4367.3|4366.9|118
1626978380000|2021-07-22 18:26:20|4367.55|4367.15|4367.3|4366.9|4367.55|4367.15|4367.3|4366.9|322
1626978390000|2021-07-22 18:26:30|4367.42|4367.02|4367.55|4367.15|4367.55|4367.15|4367.3|4366.9|95
1626978400000|2021-07-22 18:26:40|||||||||2
1626978410000|2021-07-22 18:26:50|4367.3|4366.9|4367.05|4366.65|4367.3|4366.9|4367.05|4366.65|157
1626978420000|2021-07-22 18:27:00|4367.17|4366.77|4367.3|4366.9|4367.3|4366.9|4367.17|4366.77|216
1626978430000|2021-07-22 18:27:10|||||||||57
1626978440000|2021-07-22 18:27:20|4367.17|4366.77|4367.05|4366.65|4367.17|4366.77|4367.05|4366.65|174
1626978450000|2021-07-22 18:27:30|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|58
1626978460000|2021-07-22 18:27:40|4367.55|4367.15|4367.3|4366.9|4367.55|4367.15|4367.3|4366.9|109
1626978470000|2021-07-22 18:27:50|4367.05|4366.65|4367.3|4366.9|4367.3|4366.9|4367.05|4366.65|159
1626978480000|2021-07-22 18:28:00|4367.05|4366.65|4367.05|4366.65|4367.05|4366.65|4366.8|4366.4|223
1626978490000|2021-07-22 18:28:10|4367.3|4366.9|4367.05|4366.65|4367.3|4366.9|4367.05|4366.65|185
1626978500000|2021-07-22 18:28:20|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|18
1626978510000|2021-07-22 18:28:30|4367.55|4367.15|4367.3|4366.9|4367.55|4367.15|4367.3|4366.9|301
1626978520000|2021-07-22 18:28:40|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|59
1626978530000|2021-07-22 18:28:50|||||||||98
1626978540000|2021-07-22 18:29:00|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|82
1626978550000|2021-07-22 18:29:10|4367.42|4367.02|4367.3|4366.9|4367.42|4367.02|4367.3|4366.9|113
1626978560000|2021-07-22 18:29:20|4367.42|4367.02|4367.3|4366.9|4367.55|4367.15|4367.3|4366.9|91
1626978570000|2021-07-22 18:29:30|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.3|4366.9|217
1626978580000|2021-07-22 18:29:40|||||||||6
1626978590000|2021-07-22 18:29:50|4367.3|4366.9|4367.55|4367.15|4367.55|4367.15|4367.3|4366.9|277
1626978600000|2021-07-22 18:30:00|||||||||18
1626978610000|2021-07-22 18:30:10|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|99
1626978620000|2021-07-22 18:30:20|4367.05|4366.65|4367.05|4366.65|4367.17|4366.77|4367.05|4366.65|219
1626978630000|2021-07-22 18:30:30|||||||||79
1626978640000|2021-07-22 18:30:40|||||||||107
1626978650000|2021-07-22 18:30:50|4366.8|4366.4|4366.8|4366.4|4367.05|4366.65|4366.8|4366.4|143
1626978660000|2021-07-22 18:31:00|4366.55|4366.15|4366.55|4366.15|4366.8|4366.4|4366.3|4365.9|414
1626978670000|2021-07-22 18:31:10|||||||||35
1626978680000|2021-07-22 18:31:20|4366.8|4366.4|4366.8|4366.4|4366.8|4366.4|4366.8|4366.4|261
1626978690000|2021-07-22 18:31:30|4367.05|4366.65|4367.05|4366.65|4367.05|4366.65|4367.05|4366.65|231
1626978700000|2021-07-22 18:31:40|||||||||7
1626978710000|2021-07-22 18:31:50|||||||||66
1626978720000|2021-07-22 18:32:00|4366.8|4366.4|4366.8|4366.4|4366.8|4366.4|4366.8|4366.4|460
1626978730000|2021-07-22 18:32:10|4367.05|4366.65|4367.3|4366.9|4367.3|4366.9|4366.92|4366.52|97
1626978740000|2021-07-22 18:32:20|4367.05|4366.65|4367.3|4366.9|4367.3|4366.9|4367.05|4366.65|231
1626978750000|2021-07-22 18:32:30|||||||||9
1626978760000|2021-07-22 18:32:40|4367.17|4366.77|4367.3|4366.9|4367.3|4366.9|4367.17|4366.77|105
1626978770000|2021-07-22 18:32:50|||||||||119
1626978780000|2021-07-22 18:33:00|4367.55|4367.15|4367.3|4366.9|4367.55|4367.15|4367.3|4366.9|361
1626978790000|2021-07-22 18:33:10|4367.42|4367.02|4367.55|4367.15|4367.55|4367.15|4367.3|4366.9|45
1626978800000|2021-07-22 18:33:20|||||||||88
1626978810000|2021-07-22 18:33:30|||||||||12
1626978820000|2021-07-22 18:33:40|||||||||5
1626978830000|2021-07-22 18:33:50|||||||||28
1626978840000|2021-07-22 18:34:00|4367.67|4367.27|4367.3|4366.9|4367.67|4367.27|4367.3|4366.9|252
1626978850000|2021-07-22 18:34:10|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|99
1626978860000|2021-07-22 18:34:20|||||||||165
1626978870000|2021-07-22 18:34:30|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|182
1626978880000|2021-07-22 18:34:40|4367.05|4366.65|4367.05|4366.65|4367.3|4366.9|4367.05|4366.65|163
1626978890000|2021-07-22 18:34:50|||||||||12
1626978900000|2021-07-22 18:35:00|4366.92|4366.52|4367.05|4366.65|4367.05|4366.65|4366.92|4366.52|163
1626978910000|2021-07-22 18:35:10|||||||||13
1626978920000|2021-07-22 18:35:20|4366.8|4366.4|4366.8|4366.4|4367.05|4366.65|4366.8|4366.4|156
1626978930000|2021-07-22 18:35:30|4367.05|4366.65|4366.8|4366.4|4367.05|4366.65|4366.8|4366.4|261
1626978940000|2021-07-22 18:35:40|4367.05|4366.65|4367.05|4366.65|4367.05|4366.65|4367.05|4366.65|109
1626978950000|2021-07-22 18:35:50|4367.17|4366.77|4367.3|4366.9|4367.3|4366.9|4367.17|4366.77|59
1626978960000|2021-07-22 18:36:00|4367.55|4367.15|4367.8|4367.4|4367.8|4367.4|4367.55|4367.15|218
1626978970000|2021-07-22 18:36:10|||||||||6
1626978980000|2021-07-22 18:36:20|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|153
1626978990000|2021-07-22 18:36:30|4367.67|4367.27|4367.8|4367.4|4367.8|4367.4|4367.67|4367.27|258
1626979000000|2021-07-22 18:36:40|4367.55|4367.15|4367.3|4366.9|4367.55|4367.15|4367.3|4366.9|193
1626979010000|2021-07-22 18:36:50|4367.42|4367.02|4367.55|4367.15|4367.55|4367.15|4367.42|4367.02|48
1626979020000|2021-07-22 18:37:00|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|72
1626979030000|2021-07-22 18:37:10|||||||||5
1626979040000|2021-07-22 18:37:20|4367.05|4366.65|4367.05|4366.65|4367.05|4366.65|4367.05|4366.65|41
1626979050000|2021-07-22 18:37:30|4367.17|4366.77|4367.17|4366.77|4367.3|4366.9|4367.05|4366.65|258
1626979060000|2021-07-22 18:37:40|4367.3|4366.9|4367.05|4366.65|4367.3|4366.9|4367.05|4366.65|105
1626979070000|2021-07-22 18:37:50|4366.8|4366.4|4366.8|4366.4|4366.8|4366.4|4366.8|4366.4|142
1626979080000|2021-07-22 18:38:00|4367.05|4366.65|4367.05|4366.65|4367.05|4366.65|4366.8|4366.4|145
1626979090000|2021-07-22 18:38:10|4366.92|4366.52|4366.92|4366.52|4367.05|4366.65|4366.8|4366.4|86
1626979100000|2021-07-22 18:38:20|4366.8|4366.4|4367.05|4366.65|4367.05|4366.65|4366.8|4366.4|248
1626979110000|2021-07-22 18:38:30|||||||||106
1626979120000|2021-07-22 18:38:40|4367.17|4366.77|4367.05|4366.65|4367.3|4366.9|4367.05|4366.65|153
1626979130000|2021-07-22 18:38:50|||||||||1
1626979140000|2021-07-22 18:39:00|4366.8|4366.4|4366.8|4366.4|4366.8|4366.4|4366.55|4366.15|395
1626979150000|2021-07-22 18:39:10|4367.05|4366.65|4367.05|4366.65|4367.05|4366.65|4367.05|4366.65|166
1626979160000|2021-07-22 18:39:20|4366.8|4366.4|4367.3|4366.9|4367.3|4366.9|4366.8|4366.4|213
1626979170000|2021-07-22 18:39:30|4367.55|4367.15|4367.3|4366.9|4367.55|4367.15|4367.3|4366.9|288
1626979180000|2021-07-22 18:39:40|4367.17|4366.77|4367.05|4366.65|4367.17|4366.77|4367.05|4366.65|183
1626979190000|2021-07-22 18:39:50|4367.3|4366.9|4367.55|4367.15|4367.55|4367.15|4367.3|4366.9|120
1626979200000|2021-07-22 18:40:00|4367.8|4367.4|4367.8|4367.4|4368.05|4367.65|4367.8|4367.4|392
1626979210000|2021-07-22 18:40:10|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|81
1626979220000|2021-07-22 18:40:20|4367.3|4366.9|4367.05|4366.65|4367.3|4366.9|4367.05|4366.65|266
1626979230000|2021-07-22 18:40:30|4366.8|4366.4|4366.8|4366.4|4366.8|4366.4|4366.55|4366.15|227
1626979240000|2021-07-22 18:40:40|4366.67|4366.27|4366.55|4366.15|4366.67|4366.27|4366.55|4366.15|173
1626979250000|2021-07-22 18:40:50|4366.8|4366.4|4366.55|4366.15|4366.8|4366.4|4366.55|4366.15|240
1626979260000|2021-07-22 18:41:00|4366.42|4366.02|4366.55|4366.15|4366.55|4366.15|4366.3|4365.9|129
1626979270000|2021-07-22 18:41:10|4366.42|4366.02|4366.55|4366.15|4366.8|4366.4|4366.3|4365.9|284
1626979280000|2021-07-22 18:41:20|4366.8|4366.4|4366.55|4366.15|4366.8|4366.4|4366.55|4366.15|185
1626979290000|2021-07-22 18:41:30|4366.67|4366.27|4366.8|4366.4|4366.8|4366.4|4366.55|4366.15|162
1626979300000|2021-07-22 18:41:40|4366.55|4366.15|4366.8|4366.4|4366.8|4366.4|4366.55|4366.15|192
1626979310000|2021-07-22 18:41:50|4366.92|4366.52|4366.8|4366.4|4367.05|4366.65|4366.55|4366.15|243
1626979320000|2021-07-22 18:42:00|||||||||73
1626979330000|2021-07-22 18:42:10|4367.05|4366.65|4367.05|4366.65|4367.05|4366.65|4366.8|4366.4|178
1626979340000|2021-07-22 18:42:20|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|84
1626979350000|2021-07-22 18:42:30|4367.05|4366.65|4367.05|4366.65|4367.3|4366.9|4367.05|4366.65|170
1626979360000|2021-07-22 18:42:40|4367.17|4366.77|4366.8|4366.4|4367.3|4366.9|4366.8|4366.4|173
1626979370000|2021-07-22 18:42:50|4367.05|4366.65|4367.3|4366.9|4367.3|4366.9|4367.05|4366.65|47
1626979380000|2021-07-22 18:43:00|4366.8|4366.4|4366.8|4366.4|4366.8|4366.4|4366.55|4366.15|151
1626979390000|2021-07-22 18:43:10|4366.55|4366.15|4366.55|4366.15|4366.55|4366.15|4366.55|4366.15|111
1626979400000|2021-07-22 18:43:20|4366.67|4366.27|4367.05|4366.65|4367.05|4366.65|4366.55|4366.15|145
1626979410000|2021-07-22 18:43:30|||||||||86
1626979420000|2021-07-22 18:43:40|4366.92|4366.52|4366.92|4366.52|4366.92|4366.52|4366.92|4366.52|18
1626979430000|2021-07-22 18:43:50|4366.55|4366.15|4366.55|4366.15|4366.55|4366.15|4366.3|4365.9|403
1626979440000|2021-07-22 18:44:00|4366.67|4366.27|4366.55|4366.15|4366.8|4366.4|4366.55|4366.15|486
1626979450000|2021-07-22 18:44:10|4366.8|4366.4|4366.55|4366.15|4366.8|4366.4|4366.55|4366.15|243
1626979460000|2021-07-22 18:44:20|4366.8|4366.4|4367.05|4366.65|4367.05|4366.65|4366.8|4366.4|67
1626979470000|2021-07-22 18:44:30|||||||||136
1626979480000|2021-07-22 18:44:40|4367.3|4366.9|4367.05|4366.65|4367.3|4366.9|4367.05|4366.65|53
1626979490000|2021-07-22 18:44:50|4367.17|4366.77|4367.3|4366.9|4367.3|4366.9|4367.05|4366.65|78
1626979500000|2021-07-22 18:45:00|||||||||106
1626979510000|2021-07-22 18:45:10|4367.42|4367.02|4367.3|4366.9|4367.55|4367.15|4367.3|4366.9|120
1626979520000|2021-07-22 18:45:20|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|69
1626979530000|2021-07-22 18:45:30|4367.3|4366.9|4367.55|4367.15|4367.55|4367.15|4367.3|4366.9|230
1626979540000|2021-07-22 18:45:40|4367.8|4367.4|4367.55|4367.15|4367.8|4367.4|4367.55|4367.15|183
1626979550000|2021-07-22 18:45:50|||||||||80
1626979560000|2021-07-22 18:46:00|4367.67|4367.27|4367.8|4367.4|4367.8|4367.4|4367.67|4367.27|93
1626979570000|2021-07-22 18:46:10|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|14
1626979580000|2021-07-22 18:46:20|4367.8|4367.4|4367.55|4367.15|4367.8|4367.4|4367.55|4367.15|126
1626979590000|2021-07-22 18:46:30|4367.67|4367.27|4367.55|4367.15|4367.67|4367.27|4367.55|4367.15|35
1626979600000|2021-07-22 18:46:40|4367.8|4367.4|4368.05|4367.65|4368.05|4367.65|4367.8|4367.4|192
1626979610000|2021-07-22 18:46:50|||||||||26
1626979620000|2021-07-22 18:47:00|4368.17|4367.77|4368.55|4368.15|4368.55|4368.15|4368.17|4367.77|480
1626979630000|2021-07-22 18:47:10|4368.67|4368.27|4368.8|4368.4|4369.05|4368.65|4368.55|4368.15|674
1626979640000|2021-07-22 18:47:20|4368.92|4368.52|4368.8|4368.4|4369.05|4368.65|4368.8|4368.4|341
1626979650000|2021-07-22 18:47:30|4368.92|4368.52|4369.05|4368.65|4369.17|4368.77|4368.8|4368.4|262
1626979660000|2021-07-22 18:47:40|4369.3|4368.9|4368.8|4368.4|4369.3|4368.9|4368.8|4368.4|609
1626979670000|2021-07-22 18:47:50|4369.05|4368.65|4369.05|4368.65|4369.05|4368.65|4369.05|4368.65|26
1626979680000|2021-07-22 18:48:00|4369.3|4368.9|4368.8|4368.4|4369.3|4368.9|4368.8|4368.4|184
1626979690000|2021-07-22 18:48:10|4368.92|4368.52|4369.3|4368.9|4369.3|4368.9|4368.92|4368.52|184
1626979700000|2021-07-22 18:48:20|4369.05|4368.65|4369.3|4368.9|4369.3|4368.9|4369.05|4368.65|148
1626979710000|2021-07-22 18:48:30|4369.05|4368.65|4369.3|4368.9|4369.3|4368.9|4369.05|4368.65|102
1626979720000|2021-07-22 18:48:40|4369.05|4368.65|4369.05|4368.65|4369.05|4368.65|4369.05|4368.65|266
1626979730000|2021-07-22 18:48:50|||||||||24
1626979740000|2021-07-22 18:49:00|4368.8|4368.4|4368.92|4368.52|4369.05|4368.65|4368.8|4368.4|317
1626979750000|2021-07-22 18:49:10|4368.8|4368.4|4368.8|4368.4|4369.05|4368.65|4368.8|4368.4|330
1626979760000|2021-07-22 18:49:20|4368.55|4368.15|4368.55|4368.15|4368.55|4368.15|4368.55|4368.15|180
1626979770000|2021-07-22 18:49:30|4368.42|4368.02|4368.3|4367.9|4368.42|4368.02|4368.3|4367.9|269
1626979780000|2021-07-22 18:49:40|4368.05|4367.65|4367.8|4367.4|4368.05|4367.65|4367.55|4367.15|529
1626979790000|2021-07-22 18:49:50|4367.55|4367.15|4367.92|4367.52|4368.05|4367.65|4367.55|4367.15|301
1626979800000|2021-07-22 18:50:00|4368.05|4367.65|4368.05|4367.65|4368.3|4367.9|4368.05|4367.65|222
1626979810000|2021-07-22 18:50:10|4368.17|4367.77|4367.8|4367.4|4368.3|4367.9|4367.8|4367.4|91
1626979820000|2021-07-22 18:50:20|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|153
1626979830000|2021-07-22 18:50:30|4367.8|4367.4|4368.05|4367.65|4368.05|4367.65|4367.55|4367.15|194
1626979840000|2021-07-22 18:50:40|4368.3|4367.9|4368.05|4367.65|4368.3|4367.9|4368.05|4367.65|125
1626979850000|2021-07-22 18:50:50|4368.3|4367.9|4368.3|4367.9|4368.3|4367.9|4368.05|4367.65|81
1626979860000|2021-07-22 18:51:00|4368.42|4368.02|4368.55|4368.15|4368.55|4368.15|4368.3|4367.9|240
1626979870000|2021-07-22 18:51:10|||||||||29
1626979880000|2021-07-22 18:51:20|4368.42|4368.02|4368.3|4367.9|4368.42|4368.02|4368.3|4367.9|216
1626979890000|2021-07-22 18:51:30|4368.42|4368.02|4368.3|4367.9|4368.42|4368.02|4368.3|4367.9|156
1626979900000|2021-07-22 18:51:40|4368.05|4367.65|4367.8|4367.4|4368.05|4367.65|4367.8|4367.4|162
1626979910000|2021-07-22 18:51:50|4367.55|4367.15|4367.3|4366.9|4367.55|4367.15|4367.3|4366.9|308
1626979920000|2021-07-22 18:52:00|4367.17|4366.77|4367.3|4366.9|4367.3|4366.9|4367.05|4366.65|268
1626979930000|2021-07-22 18:52:10|||||||||98
1626979940000|2021-07-22 18:52:20|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|115
1626979950000|2021-07-22 18:52:30|4367.42|4367.02|4367.3|4366.9|4367.55|4367.15|4367.3|4366.9|101
1626979960000|2021-07-22 18:52:40|4367.05|4366.65|4367.05|4366.65|4367.3|4366.9|4367.05|4366.65|228
1626979970000|2021-07-22 18:52:50|4367.17|4366.77|4367.3|4366.9|4367.3|4366.9|4367.05|4366.65|283
1626979980000|2021-07-22 18:53:00|4367.55|4367.15|4367.3|4366.9|4367.55|4367.15|4367.05|4366.65|175
1626979990000|2021-07-22 18:53:10|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|72
1626980000000|2021-07-22 18:53:20|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|143
1626980010000|2021-07-22 18:53:30|||||||||13
1626980020000|2021-07-22 18:53:40|4367.55|4367.15|4367.8|4367.4|4367.8|4367.4|4367.55|4367.15|167
1626980030000|2021-07-22 18:53:50|4367.92|4367.52|4367.8|4367.4|4368.05|4367.65|4367.8|4367.4|144
1626980040000|2021-07-22 18:54:00|4367.67|4367.27|4367.55|4367.15|4367.8|4367.4|4367.55|4367.15|150
1626980050000|2021-07-22 18:54:10|||||||||31
1626980060000|2021-07-22 18:54:20|4367.67|4367.27|4367.8|4367.4|4367.8|4367.4|4367.55|4367.15|180
1626980070000|2021-07-22 18:54:30|4367.67|4367.27|4367.67|4367.27|4367.8|4367.4|4367.55|4367.15|75
1626980080000|2021-07-22 18:54:40|4367.8|4367.4|4368.05|4367.65|4368.05|4367.65|4367.55|4367.15|138
1626980090000|2021-07-22 18:54:50|4367.92|4367.52|4367.92|4367.52|4368.05|4367.65|4367.8|4367.4|105
1626980100000|2021-07-22 18:55:00|4368.05|4367.65|4367.8|4367.4|4368.05|4367.65|4367.8|4367.4|187
1626980110000|2021-07-22 18:55:10|4367.67|4367.27|4367.55|4367.15|4367.8|4367.4|4367.42|4367.02|137
1626980120000|2021-07-22 18:55:20|4367.3|4366.9|4367.8|4367.4|4367.8|4367.4|4367.3|4366.9|271
1626980130000|2021-07-22 18:55:30|4368.05|4367.65|4368.05|4367.65|4368.05|4367.65|4368.05|4367.65|155
1626980140000|2021-07-22 18:55:40|4368.3|4367.9|4368.3|4367.9|4368.3|4367.9|4368.3|4367.9|106
1626980150000|2021-07-22 18:55:50|4368.42|4368.02|4368.55|4368.15|4368.55|4368.15|4368.42|4368.02|46
1626980160000|2021-07-22 18:56:00|4368.3|4367.9|4368.55|4368.15|4368.55|4368.15|4368.3|4367.9|286
1626980170000|2021-07-22 18:56:10|4368.67|4368.27|4368.8|4368.4|4368.8|4368.4|4368.55|4368.15|214
1626980180000|2021-07-22 18:56:20|4369.05|4368.65|4369.05|4368.65|4369.05|4368.65|4368.55|4368.15|618
1626980190000|2021-07-22 18:56:30|4368.8|4368.4|4368.8|4368.4|4369.05|4368.65|4368.8|4368.4|230
1626980200000|2021-07-22 18:56:40|||||||||62
1626980210000|2021-07-22 18:56:50|4368.55|4368.15|4368.8|4368.4|4368.8|4368.4|4368.55|4368.15|181
1626980220000|2021-07-22 18:57:00|4368.55|4368.15|4368.55|4368.15|4368.55|4368.15|4368.55|4368.15|316
1626980230000|2021-07-22 18:57:10|4368.3|4367.9|4368.55|4368.15|4368.55|4368.15|4368.3|4367.9|157
1626980240000|2021-07-22 18:57:20|4368.67|4368.27|4369.05|4368.65|4369.05|4368.65|4368.55|4368.15|102
1626980250000|2021-07-22 18:57:30|||||||||21
1626980260000|2021-07-22 18:57:40|4368.92|4368.52|4369.05|4368.65|4369.05|4368.65|4368.8|4368.4|148
1626980270000|2021-07-22 18:57:50|4368.8|4368.4|4368.55|4368.15|4368.92|4368.52|4368.55|4368.15|136
1626980280000|2021-07-22 18:58:00|4368.8|4368.4|4368.55|4368.15|4368.8|4368.4|4368.55|4368.15|237
1626980290000|2021-07-22 18:58:10|4368.67|4368.27|4368.55|4368.15|4368.8|4368.4|4368.55|4368.15|140
1626980300000|2021-07-22 18:58:20|4368.8|4368.4|4368.8|4368.4|4368.8|4368.4|4368.8|4368.4|29
1626980310000|2021-07-22 18:58:30|4368.55|4368.15|4368.8|4368.4|4368.8|4368.4|4368.55|4368.15|153
1626980320000|2021-07-22 18:58:40|4369.05|4368.65|4369.05|4368.65|4369.05|4368.65|4369.05|4368.65|90
1626980330000|2021-07-22 18:58:50|4369.3|4368.9|4369.55|4369.15|4369.55|4369.15|4369.3|4368.9|367
1626980340000|2021-07-22 18:59:00|4369.8|4369.4|4369.8|4369.4|4370.05|4369.65|4369.8|4369.4|2277
1626980350000|2021-07-22 18:59:10|4369.55|4369.15|4369.8|4369.4|4369.8|4369.4|4369.55|4369.15|339
1626980360000|2021-07-22 18:59:20|4369.67|4369.27|4369.55|4369.15|4369.8|4369.4|4369.55|4369.15|399
1626980370000|2021-07-22 18:59:30|4369.3|4368.9|4369.55|4369.15|4369.8|4369.4|4369.3|4368.9|382
1626980380000|2021-07-22 18:59:40|4369.8|4369.4|4369.8|4369.4|4369.8|4369.4|4369.55|4369.15|282
1626980390000|2021-07-22 18:59:50|4369.55|4369.15|4369.8|4369.4|4369.8|4369.4|4369.55|4369.15|101
1626980400000|2021-07-22 19:00:00|4369.55|4369.15|4369.55|4369.15|4369.55|4369.15|4369.55|4369.15|259
1626980410000|2021-07-22 19:00:10|4369.8|4369.4|4370.05|4369.65|4370.05|4369.65|4369.8|4369.4|185
1626980420000|2021-07-22 19:00:20|4369.8|4369.4|4369.55|4369.15|4369.8|4369.4|4369.55|4369.15|435
1626980430000|2021-07-22 19:00:30|4369.3|4368.9|4368.8|4368.4|4369.3|4368.9|4368.8|4368.4|553
1626980440000|2021-07-22 19:00:40|||||||||115
1626980450000|2021-07-22 19:00:50|4369.05|4368.65|4369.05|4368.65|4369.3|4368.9|4369.05|4368.65|287
1626980460000|2021-07-22 19:01:00|4369.3|4368.9|4368.8|4368.4|4369.3|4368.9|4368.8|4368.4|235
1626980470000|2021-07-22 19:01:10|4369.05|4368.65|4369.05|4368.65|4369.05|4368.65|4369.05|4368.65|90
1626980480000|2021-07-22 19:01:20|4369.17|4368.77|4369.05|4368.65|4369.3|4368.9|4369.05|4368.65|134
1626980490000|2021-07-22 19:01:30|4369.3|4368.9|4369.3|4368.9|4369.3|4368.9|4369.05|4368.65|151
1626980500000|2021-07-22 19:01:40|4369.17|4368.77|4369.3|4368.9|4369.3|4368.9|4369.05|4368.65|38
1626980510000|2021-07-22 19:01:50|||||||||48
1626980520000|2021-07-22 19:02:00|4369.55|4369.15|4369.55|4369.15|4369.55|4369.15|4369.55|4369.15|191
1626980530000|2021-07-22 19:02:10|4369.42|4369.02|4369.55|4369.15|4369.55|4369.15|4369.42|4369.02|224
1626980540000|2021-07-22 19:02:20|4369.3|4368.9|4369.3|4368.9|4369.3|4368.9|4369.3|4368.9|214
1626980550000|2021-07-22 19:02:30|||||||||72
1626980560000|2021-07-22 19:02:40|4369.17|4368.77|4369.55|4369.15|4369.55|4369.15|4369.17|4368.77|210
1626980570000|2021-07-22 19:02:50|||||||||31
1626980580000|2021-07-22 19:03:00|4369.3|4368.9|4369.3|4368.9|4369.55|4369.15|4369.3|4368.9|185
1626980590000|2021-07-22 19:03:10|||||||||140
1626980600000|2021-07-22 19:03:20|4369.05|4368.65|4369.3|4368.9|4369.3|4368.9|4369.05|4368.65|598
1626980610000|2021-07-22 19:03:30|4369.05|4368.65|4369.05|4368.65|4369.3|4368.9|4369.05|4368.65|182
1626980620000|2021-07-22 19:03:40|4368.8|4368.4|4369.05|4368.65|4369.3|4368.9|4368.8|4368.4|305
1626980630000|2021-07-22 19:03:50|||||||||45
1626980640000|2021-07-22 19:04:00|4369.3|4368.9|4369.3|4368.9|4369.3|4368.9|4369.05|4368.65|499
1626980650000|2021-07-22 19:04:10|||||||||140
1626980660000|2021-07-22 19:04:20|||||||||128
1626980670000|2021-07-22 19:04:30|4369.05|4368.65|4369.55|4369.15|4369.55|4369.15|4369.05|4368.65|227
1626980680000|2021-07-22 19:04:40|4369.3|4368.9|4369.3|4368.9|4369.3|4368.9|4369.3|4368.9|137
1626980690000|2021-07-22 19:04:50|||||||||70
1626980700000|2021-07-22 19:05:00|||||||||138
1626980710000|2021-07-22 19:05:10|4369.05|4368.65|4369.05|4368.65|4369.17|4368.77|4369.05|4368.65|445
1626980720000|2021-07-22 19:05:20|4369.17|4368.77|4369.05|4368.65|4369.3|4368.9|4369.05|4368.65|95
1626980730000|2021-07-22 19:05:30|4369.3|4368.9|4369.05|4368.65|4369.3|4368.9|4369.05|4368.65|124
1626980740000|2021-07-22 19:05:40|4369.3|4368.9|4369.05|4368.65|4369.3|4368.9|4369.05|4368.65|207
1626980750000|2021-07-22 19:05:50|4368.8|4368.4|4369.05|4368.65|4369.05|4368.65|4368.8|4368.4|86
1626980760000|2021-07-22 19:06:00|4368.8|4368.4|4368.8|4368.4|4368.8|4368.4|4368.8|4368.4|41
1626980770000|2021-07-22 19:06:10|4368.55|4368.15|4368.3|4367.9|4368.55|4368.15|4368.05|4367.65|492
1626980780000|2021-07-22 19:06:20|4368.55|4368.15|4368.3|4367.9|4368.55|4368.15|4368.3|4367.9|255
1626980790000|2021-07-22 19:06:30|4368.17|4367.77|4367.8|4367.4|4368.17|4367.77|4367.8|4367.4|333
1626980800000|2021-07-22 19:06:40|4368.05|4367.65|4367.8|4367.4|4368.05|4367.65|4367.8|4367.4|403
1626980810000|2021-07-22 19:06:50|4368.05|4367.65|4367.8|4367.4|4368.05|4367.65|4367.8|4367.4|197
1626980820000|2021-07-22 19:07:00|4367.55|4367.15|4367.8|4367.4|4367.8|4367.4|4367.55|4367.15|496
1626980830000|2021-07-22 19:07:10|4368.05|4367.65|4367.8|4367.4|4368.05|4367.65|4367.8|4367.4|133
1626980840000|2021-07-22 19:07:20|4368.05|4367.65|4368.05|4367.65|4368.05|4367.65|4368.05|4367.65|84
1626980850000|2021-07-22 19:07:30|4367.8|4367.4|4367.8|4367.4|4367.92|4367.52|4367.8|4367.4|96
1626980860000|2021-07-22 19:07:40|4367.92|4367.52|4367.55|4367.15|4367.92|4367.52|4367.55|4367.15|468
1626980870000|2021-07-22 19:07:50|||||||||6
1626980880000|2021-07-22 19:08:00|||||||||9
1626980890000|2021-07-22 19:08:10|4367.8|4367.4|4368.05|4367.65|4368.05|4367.65|4367.8|4367.4|120
1626980900000|2021-07-22 19:08:20|4368.17|4367.77|4368.05|4367.65|4368.17|4367.77|4368.05|4367.65|153
1626980910000|2021-07-22 19:08:30|4368.17|4367.77|4367.8|4367.4|4368.17|4367.77|4367.8|4367.4|636
1626980920000|2021-07-22 19:08:40|4368.05|4367.65|4367.8|4367.4|4368.17|4367.77|4367.8|4367.4|260
1626980930000|2021-07-22 19:08:50|4368.05|4367.65|4367.8|4367.4|4368.05|4367.65|4367.55|4367.15|709
1626980940000|2021-07-22 19:09:00|4368.05|4367.65|4367.8|4367.4|4368.05|4367.65|4367.8|4367.4|337
1626980950000|2021-07-22 19:09:10|4367.92|4367.52|4367.8|4367.4|4367.92|4367.52|4367.55|4367.15|177
1626980960000|2021-07-22 19:09:20|4368.05|4367.65|4368.05|4367.65|4368.05|4367.65|4367.8|4367.4|228
1626980970000|2021-07-22 19:09:30|4367.8|4367.4|4368.05|4367.65|4368.05|4367.65|4367.8|4367.4|292
1626980980000|2021-07-22 19:09:40|4368.3|4367.9|4368.05|4367.65|4368.3|4367.9|4368.05|4367.65|183
1626980990000|2021-07-22 19:09:50|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|99
1626981000000|2021-07-22 19:10:00|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|129
1626981010000|2021-07-22 19:10:10|4367.67|4367.27|4368.05|4367.65|4368.05|4367.65|4367.67|4367.27|323
1626981020000|2021-07-22 19:10:20|||||||||4
1626981030000|2021-07-22 19:10:30|4368.17|4367.77|4368.05|4367.65|4368.17|4367.77|4367.8|4367.4|210
1626981040000|2021-07-22 19:10:40|4367.8|4367.4|4367.3|4366.9|4367.8|4367.4|4367.3|4366.9|450
1626981050000|2021-07-22 19:10:50|4367.05|4366.65|4367.05|4366.65|4367.17|4366.77|4367.05|4366.65|343
1626981060000|2021-07-22 19:11:00|||||||||103
1626981070000|2021-07-22 19:11:10|||||||||165
1626981080000|2021-07-22 19:11:20|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|195
1626981090000|2021-07-22 19:11:30|4367.05|4366.65|4367.05|4366.65|4367.3|4366.9|4367.05|4366.65|217
1626981100000|2021-07-22 19:11:40|4367.17|4366.77|4367.05|4366.65|4367.3|4366.9|4367.05|4366.65|151
1626981110000|2021-07-22 19:11:50|4367.17|4366.77|4367.05|4366.65|4367.3|4366.9|4367.05|4366.65|159
1626981120000|2021-07-22 19:12:00|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|51
1626981130000|2021-07-22 19:12:10|||||||||15
1626981140000|2021-07-22 19:12:20|4367.17|4366.77|4367.3|4366.9|4367.3|4366.9|4367.05|4366.65|251
1626981150000|2021-07-22 19:12:30|4367.17|4366.77|4367.3|4366.9|4367.3|4366.9|4366.8|4366.4|277
1626981160000|2021-07-22 19:12:40|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|194
1626981170000|2021-07-22 19:12:50|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|4367.55|4367.15|159
1626981180000|2021-07-22 19:13:00|4368.05|4367.65|4367.8|4367.4|4368.05|4367.65|4367.8|4367.4|303
1626981190000|2021-07-22 19:13:10|4368.05|4367.65|4367.8|4367.4|4368.05|4367.65|4367.8|4367.4|175
1626981200000|2021-07-22 19:13:20|4367.92|4367.52|4368.05|4367.65|4368.05|4367.65|4367.8|4367.4|129
1626981210000|2021-07-22 19:13:30|4367.92|4367.52|4368.05|4367.65|4368.05|4367.65|4367.8|4367.4|166
1626981220000|2021-07-22 19:13:40|4367.92|4367.52|4367.8|4367.4|4368.05|4367.65|4367.8|4367.4|133
1626981230000|2021-07-22 19:13:50|||||||||32
1626981240000|2021-07-22 19:14:00|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.3|4366.9|438
1626981250000|2021-07-22 19:14:10|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|129
1626981260000|2021-07-22 19:14:20|4368.05|4367.65|4367.8|4367.4|4368.05|4367.65|4367.8|4367.4|161
1626981270000|2021-07-22 19:14:30|4368.05|4367.65|4368.05|4367.65|4368.05|4367.65|4368.05|4367.65|60
1626981280000|2021-07-22 19:14:40|4367.8|4367.4|4368.05|4367.65|4368.05|4367.65|4367.8|4367.4|448
1626981290000|2021-07-22 19:14:50|4367.92|4367.52|4367.8|4367.4|4367.92|4367.52|4367.8|4367.4|105
1626981300000|2021-07-22 19:15:00|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.3|4366.9|222
1626981310000|2021-07-22 19:15:10|4367.8|4367.4|4367.55|4367.15|4367.8|4367.4|4367.55|4367.15|424
1626981320000|2021-07-22 19:15:20|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|51
1626981330000|2021-07-22 19:15:30|4368.05|4367.65|4368.05|4367.65|4368.05|4367.65|4368.05|4367.65|149
1626981340000|2021-07-22 19:15:40|||||||||17
1626981350000|2021-07-22 19:15:50|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|4367.67|4367.27|271
1626981360000|2021-07-22 19:16:00|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|133
1626981370000|2021-07-22 19:16:10|4367.3|4366.9|4367.05|4366.65|4367.3|4366.9|4367.05|4366.65|343
1626981380000|2021-07-22 19:16:20|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|267
1626981390000|2021-07-22 19:16:30|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|175
1626981400000|2021-07-22 19:16:40|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|130
1626981410000|2021-07-22 19:16:50|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.3|4366.9|371
1626981420000|2021-07-22 19:17:00|4367.8|4367.4|4367.55|4367.15|4367.8|4367.4|4367.55|4367.15|90
1626981430000|2021-07-22 19:17:10|4367.67|4367.27|4367.8|4367.4|4367.8|4367.4|4367.67|4367.27|188
1626981440000|2021-07-22 19:17:20|4368.05|4367.65|4368.05|4367.65|4368.05|4367.65|4368.05|4367.65|120
1626981450000|2021-07-22 19:17:30|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|73
1626981460000|2021-07-22 19:17:40|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|4367.55|4367.15|156
1626981470000|2021-07-22 19:17:50|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|185
1626981480000|2021-07-22 19:18:00|4367.67|4367.27|4367.55|4367.15|4367.67|4367.27|4367.55|4367.15|270
1626981490000|2021-07-22 19:18:10|4367.8|4367.4|4367.8|4367.4|4367.8|4367.4|4367.55|4367.15|108
1626981500000|2021-07-22 19:18:20|4367.55|4367.15|4367.8|4367.4|4368.05|4367.65|4367.55|4367.15|153
1626981510000|2021-07-22 19:18:30|4367.92|4367.52|4368.05|4367.65|4368.05|4367.65|4367.8|4367.4|150
1626981520000|2021-07-22 19:18:40|4368.17|4367.77|4368.3|4367.9|4368.3|4367.9|4368.05|4367.65|275
1626981530000|2021-07-22 19:18:50|4368.55|4368.15|4368.55|4368.15|4368.55|4368.15|4368.55|4368.15|377
1626981540000|2021-07-22 19:19:00|4368.8|4368.4|4368.8|4368.4|4368.8|4368.4|4368.8|4368.4|221
1626981550000|2021-07-22 19:19:10|4368.55|4368.15|4368.55|4368.15|4368.55|4368.15|4368.55|4368.15|119
1626981560000|2021-07-22 19:19:20|4368.67|4368.27|4368.55|4368.15|4368.67|4368.27|4368.55|4368.15|97
1626981570000|2021-07-22 19:19:30|4368.3|4367.9|4368.3|4367.9|4368.3|4367.9|4368.3|4367.9|137
1626981580000|2021-07-22 19:19:40|4368.42|4368.02|4368.3|4367.9|4368.55|4368.15|4368.3|4367.9|199
1626981590000|2021-07-22 19:19:50|4368.55|4368.15|4368.3|4367.9|4368.55|4368.15|4368.3|4367.9|219
1626981600000|2021-07-22 19:20:00|4368.42|4368.02|4368.17|4367.77|4368.42|4368.02|4368.17|4367.77|134
1626981610000|2021-07-22 19:20:10|||||||||113
1626981620000|2021-07-22 19:20:20|4368.42|4368.02|4368.67|4368.27|4368.67|4368.27|4368.42|4368.02|310
1626981630000|2021-07-22 19:20:30|||||||||156
1626981640000|2021-07-22 19:20:40|4368.92|4368.52|4368.92|4368.52|4368.92|4368.52|4368.92|4368.52|94
1626981650000|2021-07-22 19:20:50|||||||||105
1626981660000|2021-07-22 19:21:00|4369.04|4368.64|4369.17|4368.77|4369.17|4368.77|4369.04|4368.64|149
1626981670000|2021-07-22 19:21:10|4368.92|4368.52|4368.92|4368.52|4369.17|4368.77|4368.92|4368.52|43
1626981680000|2021-07-22 19:21:20|4368.67|4368.27|4368.67|4368.27|4368.67|4368.27|4368.67|4368.27|127
1626981690000|2021-07-22 19:21:30|||||||||81
1626981700000|2021-07-22 19:21:40|4368.92|4368.52|4368.92|4368.52|4368.92|4368.52|4368.92|4368.52|157
1626981710000|2021-07-22 19:21:50|4369.17|4368.77|4368.92|4368.52|4369.17|4368.77|4368.92|4368.52|222
1626981720000|2021-07-22 19:22:00|4369.04|4368.64|4368.92|4368.52|4369.04|4368.64|4368.92|4368.52|72
1626981730000|2021-07-22 19:22:10|||||||||87
1626981740000|2021-07-22 19:22:20|4368.67|4368.27|4368.42|4368.02|4368.67|4368.27|4368.42|4368.02|84
1626981750000|2021-07-22 19:22:30|4368.29|4367.89|4368.17|4367.77|4368.42|4368.02|4368.17|4367.77|323
1626981760000|2021-07-22 19:22:40|4368.29|4367.89|4368.17|4367.77|4368.29|4367.89|4368.17|4367.77|344
1626981770000|2021-07-22 19:22:50|4368.42|4368.02|4368.17|4367.77|4368.42|4368.02|4368.17|4367.77|411
1626981780000|2021-07-22 19:23:00|4368.42|4368.02|4368.17|4367.77|4368.42|4368.02|4368.17|4367.77|308
1626981790000|2021-07-22 19:23:10|4368.29|4367.89|4368.17|4367.77|4368.42|4368.02|4368.17|4367.77|127
1626981800000|2021-07-22 19:23:20|||||||||9
1626981810000|2021-07-22 19:23:30|4367.92|4367.52|4367.92|4367.52|4368.17|4367.77|4367.92|4367.52|157
1626981820000|2021-07-22 19:23:40|||||||||199
1626981830000|2021-07-22 19:23:50|4367.67|4367.27|4367.92|4367.52|4367.92|4367.52|4367.67|4367.27|228
1626981840000|2021-07-22 19:24:00|4368.17|4367.77|4367.67|4367.27|4368.17|4367.77|4367.67|4367.27|299
1626981850000|2021-07-22 19:24:10|4367.92|4367.52|4367.92|4367.52|4368.17|4367.77|4367.92|4367.52|186
1626981860000|2021-07-22 19:24:20|4367.67|4367.27|4367.67|4367.27|4367.67|4367.27|4367.42|4367.02|266
1626981870000|2021-07-22 19:24:30|||||||||2
1626981880000|2021-07-22 19:24:40|||||||||108
1626981890000|2021-07-22 19:24:50|||||||||31
1626981900000|2021-07-22 19:25:00|4367.92|4367.52|4367.92|4367.52|4367.92|4367.52|4367.67|4367.27|246
1626981910000|2021-07-22 19:25:10|4367.67|4367.27|4367.67|4367.27|4367.67|4367.27|4367.67|4367.27|27
1626981920000|2021-07-22 19:25:20|4367.92|4367.52|4367.67|4367.27|4368.17|4367.77|4367.67|4367.27|281
1626981930000|2021-07-22 19:25:30|4367.92|4367.52|4367.92|4367.52|4367.92|4367.52|4367.67|4367.27|202
1626981940000|2021-07-22 19:25:40|4367.79|4367.39|4368.17|4367.77|4368.17|4367.77|4367.67|4367.27|179
1626981950000|2021-07-22 19:25:50|4368.42|4368.02|4368.42|4368.02|4368.42|4368.02|4368.17|4367.77|122
1626981960000|2021-07-22 19:26:00|4368.54|4368.14|4368.67|4368.27|4368.67|4368.27|4368.42|4368.02|276
1626981970000|2021-07-22 19:26:10|4368.42|4368.02|4368.42|4368.02|4368.67|4368.27|4368.17|4367.77|105
1626981980000|2021-07-22 19:26:20|4368.67|4368.27|4368.42|4368.02|4368.67|4368.27|4368.42|4368.02|75
1626981990000|2021-07-22 19:26:30|4368.67|4368.27|4368.92|4368.52|4368.92|4368.52|4368.67|4368.27|74
1626982000000|2021-07-22 19:26:40|||||||||27
1626982010000|2021-07-22 19:26:50|||||||||29
1626982020000|2021-07-22 19:27:00|||||||||187
1626982030000|2021-07-22 19:27:10|4369.17|4368.77|4368.92|4368.52|4369.17|4368.77|4368.79|4368.39|393
1626982040000|2021-07-22 19:27:20|4368.67|4368.27|4368.67|4368.27|4368.67|4368.27|4368.42|4368.02|123
1626982050000|2021-07-22 19:27:30|4368.42|4368.02|4368.92|4368.52|4368.92|4368.52|4368.42|4368.02|433
1626982060000|2021-07-22 19:27:40|4368.79|4368.39|4368.67|4368.27|4368.92|4368.52|4368.67|4368.27|61
1626982070000|2021-07-22 19:27:50|4368.42|4368.02|4368.42|4368.02|4368.42|4368.02|4368.17|4367.77|306
1626982080000|2021-07-22 19:28:00|4368.17|4367.77|4368.42|4368.02|4368.67|4368.27|4368.17|4367.77|491
1626982090000|2021-07-22 19:28:10|4368.29|4367.89|4368.42|4368.02|4368.42|4368.02|4368.17|4367.77|110
1626982100000|2021-07-22 19:28:20|4368.67|4368.27|4368.42|4368.02|4368.67|4368.27|4368.42|4368.02|158
1626982110000|2021-07-22 19:28:30|4368.54|4368.14|4368.67|4368.27|4368.67|4368.27|4368.42|4368.02|130
1626982120000|2021-07-22 19:28:40|4368.92|4368.52|4368.92|4368.52|4368.92|4368.52|4368.92|4368.52|124
1626982130000|2021-07-22 19:28:50|4368.67|4368.27|4368.92|4368.52|4368.92|4368.52|4368.67|4368.27|67
1626982140000|2021-07-22 19:29:00|4368.67|4368.27|4368.67|4368.27|4368.67|4368.27|4368.67|4368.27|55
1626982150000|2021-07-22 19:29:10|4368.42|4368.02|4368.67|4368.27|4368.67|4368.27|4368.42|4368.02|110
1626982160000|2021-07-22 19:29:20|4368.79|4368.39|4368.92|4368.52|4368.92|4368.52|4368.79|4368.39|68
1626982170000|2021-07-22 19:29:30|4368.79|4368.39|4368.67|4368.27|4368.79|4368.39|4368.67|4368.27|54
1626982180000|2021-07-22 19:29:40|4368.42|4368.02|4368.42|4368.02|4368.42|4368.02|4368.17|4367.77|214
1626982190000|2021-07-22 19:29:50|||||||||121
1626982200000|2021-07-22 19:30:00|4368.17|4367.77|4368.17|4367.77|4368.17|4367.77|4368.17|4367.77|210
1626982210000|2021-07-22 19:30:10|||||||||116
1626982220000|2021-07-22 19:30:20|4367.92|4367.52|4367.17|4366.77|4367.92|4367.52|4367.17|4366.77|612
1626982230000|2021-07-22 19:30:30|4367.42|4367.02|4366.67|4366.27|4367.42|4367.02|4366.67|4366.27|818
1626982240000|2021-07-22 19:30:40|4366.92|4366.52|4366.42|4366.02|4366.92|4366.52|4366.42|4366.02|554
1626982250000|2021-07-22 19:30:50|4366.67|4366.27|4366.42|4366.02|4366.92|4366.52|4366.42|4366.02|323
1626982260000|2021-07-22 19:31:00|4366.67|4366.27|4366.67|4366.27|4366.67|4366.27|4366.67|4366.27|354
1626982270000|2021-07-22 19:31:10|4366.42|4366.02|4366.42|4366.02|4366.67|4366.27|4366.42|4366.02|340
1626982280000|2021-07-22 19:31:20|4366.67|4366.27|4366.42|4366.02|4366.67|4366.27|4366.42|4366.02|173
1626982290000|2021-07-22 19:31:30|4366.17|4365.77|4365.42|4365.02|4366.17|4365.77|4365.42|4365.02|1071
1626982300000|2021-07-22 19:31:40|4365.67|4365.27|4365.42|4365.02|4365.67|4365.27|4365.17|4364.77|991
1626982310000|2021-07-22 19:31:50|4365.17|4364.77|4365.42|4365.02|4365.42|4365.02|4364.92|4364.52|637
1626982320000|2021-07-22 19:32:00|4365.17|4364.77|4366.17|4365.77|4366.17|4365.77|4365.17|4364.77|1109
1626982330000|2021-07-22 19:32:10|4366.42|4366.02|4366.42|4366.02|4366.42|4366.02|4365.92|4365.52|1246
1626982340000|2021-07-22 19:32:20|4366.17|4365.77|4366.17|4365.77|4366.42|4366.02|4366.17|4365.77|206
1626982350000|2021-07-22 19:32:30|4366.29|4365.89|4366.29|4365.89|4366.42|4366.02|4365.92|4365.52|351
1626982360000|2021-07-22 19:32:40|4366.17|4365.77|4365.67|4365.27|4366.17|4365.77|4365.67|4365.27|322
1626982370000|2021-07-22 19:32:50|4365.42|4365.02|4365.67|4365.27|4365.67|4365.27|4365.42|4365.02|532
1626982380000|2021-07-22 19:33:00|4365.42|4365.02|4365.42|4365.02|4365.67|4365.27|4365.42|4365.02|258
1626982390000|2021-07-22 19:33:10|4365.17|4364.77|4365.17|4364.77|4365.29|4364.89|4364.92|4364.52|518
1626982400000|2021-07-22 19:33:20|4365.42|4365.02|4365.67|4365.27|4365.67|4365.27|4365.42|4365.02|397
1626982410000|2021-07-22 19:33:30|4365.42|4365.02|4366.17|4365.77|4366.17|4365.77|4365.42|4365.02|239
1626982420000|2021-07-22 19:33:40|4365.92|4365.52|4365.92|4365.52|4366.17|4365.77|4365.92|4365.52|162
1626982430000|2021-07-22 19:33:50|4366.17|4365.77|4366.17|4365.77|4366.42|4366.02|4365.92|4365.52|296
1626982440000|2021-07-22 19:34:00|4366.42|4366.02|4366.42|4366.02|4366.42|4366.02|4366.17|4365.77|188
1626982450000|2021-07-22 19:34:10|4366.67|4366.27|4366.67|4366.27|4366.67|4366.27|4366.67|4366.27|163
1626982460000|2021-07-22 19:34:20|4366.92|4366.52|4366.92|4366.52|4366.92|4366.52|4366.67|4366.27|412
1626982470000|2021-07-22 19:34:30|4366.67|4366.27|4366.92|4366.52|4366.92|4366.52|4366.67|4366.27|259
1626982480000|2021-07-22 19:34:40|4366.67|4366.27|4366.67|4366.27|4366.79|4366.39|4366.67|4366.27|137
1626982490000|2021-07-22 19:34:50|4366.42|4366.02|4366.17|4365.77|4366.67|4366.27|4366.17|4365.77|243
1626982500000|2021-07-22 19:35:00|4366.42|4366.02|4366.17|4365.77|4366.67|4366.27|4366.17|4365.77|433
1626982510000|2021-07-22 19:35:10|4366.42|4366.02|4366.42|4366.02|4366.42|4366.02|4366.17|4365.77|130
1626982520000|2021-07-22 19:35:20|4366.29|4365.89|4366.67|4366.27|4366.67|4366.27|4366.29|4365.89|228
1626982530000|2021-07-22 19:35:30|4366.17|4365.77|4365.92|4365.52|4366.17|4365.77|4365.67|4365.27|433
1626982540000|2021-07-22 19:35:40|4365.67|4365.27|4365.92|4365.52|4366.17|4365.77|4365.67|4365.27|282
1626982550000|2021-07-22 19:35:50|4365.67|4365.27|4365.67|4365.27|4365.67|4365.27|4365.67|4365.27|69
1626982560000|2021-07-22 19:36:00|4365.79|4365.39|4365.42|4365.02|4365.79|4365.39|4365.42|4365.02|327
1626982570000|2021-07-22 19:36:10|4365.17|4364.77|4365.42|4365.02|4365.42|4365.02|4365.17|4364.77|272
1626982580000|2021-07-22 19:36:20|4365.67|4365.27|4365.17|4364.77|4365.67|4365.27|4365.17|4364.77|266
1626982590000|2021-07-22 19:36:30|4364.92|4364.52|4365.17|4364.77|4365.17|4364.77|4364.92|4364.52|238
1626982600000|2021-07-22 19:36:40|4364.92|4364.52|4365.17|4364.77|4365.17|4364.77|4364.92|4364.52|437
1626982610000|2021-07-22 19:36:50|4365.42|4365.02|4365.42|4365.02|4365.42|4365.02|4365.17|4364.77|181
1626982620000|2021-07-22 19:37:00|4365.67|4365.27|4365.42|4365.02|4365.67|4365.27|4365.42|4365.02|237
1626982630000|2021-07-22 19:37:10|4365.29|4364.89|4365.42|4365.02|4365.42|4365.02|4365.17|4364.77|164
1626982640000|2021-07-22 19:37:20|4365.54|4365.14|4365.42|4365.02|4365.67|4365.27|4365.42|4365.02|172
1626982650000|2021-07-22 19:37:30|4365.67|4365.27|4365.67|4365.27|4365.67|4365.27|4365.67|4365.27|34
1626982660000|2021-07-22 19:37:40|4365.92|4365.52|4365.67|4365.27|4365.92|4365.52|4365.67|4365.27|254
1626982670000|2021-07-22 19:37:50|4365.42|4365.02|4365.42|4365.02|4365.42|4365.02|4365.42|4365.02|81
1626982680000|2021-07-22 19:38:00|||||||||20
1626982690000|2021-07-22 19:38:10|4365.17|4364.77|4365.17|4364.77|4365.17|4364.77|4365.17|4364.77|107
1626982700000|2021-07-22 19:38:20|4365.42|4365.02|4364.92|4364.52|4365.42|4365.02|4364.92|4364.52|181
1626982710000|2021-07-22 19:38:30|4364.67|4364.27|4364.92|4364.52|4365.17|4364.77|4364.67|4364.27|783
1626982720000|2021-07-22 19:38:40|4365.17|4364.77|4365.42|4365.02|4365.42|4365.02|4365.17|4364.77|158
1626982730000|2021-07-22 19:38:50|4365.67|4365.27|4365.42|4365.02|4365.67|4365.27|4365.42|4365.02|194
1626982740000|2021-07-22 19:39:00|4365.67|4365.27|4365.67|4365.27|4365.67|4365.27|4365.42|4365.02|212
1626982750000|2021-07-22 19:39:10|4365.42|4365.02|4365.67|4365.27|4365.67|4365.27|4365.42|4365.02|121
1626982760000|2021-07-22 19:39:20|4365.42|4365.02|4365.92|4365.52|4365.92|4365.52|4365.42|4365.02|362
1626982770000|2021-07-22 19:39:30|4365.67|4365.27|4365.92|4365.52|4365.92|4365.52|4365.67|4365.27|121
1626982780000|2021-07-22 19:39:40|4365.67|4365.27|4365.92|4365.52|4365.92|4365.52|4365.67|4365.27|110
1626982790000|2021-07-22 19:39:50|4365.79|4365.39|4365.92|4365.52|4365.92|4365.52|4365.67|4365.27|115
1626982800000|2021-07-22 19:40:00|4365.67|4365.27|4365.67|4365.27|4365.67|4365.27|4365.42|4365.02|294
1626982810000|2021-07-22 19:40:10|4365.92|4365.52|4365.17|4364.77|4365.92|4365.52|4365.17|4364.77|316
1626982820000|2021-07-22 19:40:20|4365.04|4364.64|4364.92|4364.52|4365.04|4364.64|4364.67|4364.27|429
1626982830000|2021-07-22 19:40:30|||||||||262
1626982840000|2021-07-22 19:40:40|4365.17|4364.77|4365.17|4364.77|4365.17|4364.77|4364.92|4364.52|351
1626982850000|2021-07-22 19:40:50|4365.42|4365.02|4365.17|4364.77|4365.42|4365.02|4365.17|4364.77|200
1626982860000|2021-07-22 19:41:00|4364.92|4364.52|4364.67|4364.27|4364.92|4364.52|4364.67|4364.27|430
1626982870000|2021-07-22 19:41:10|4364.42|4364.02|4364.79|4364.39|4364.79|4364.39|4364.42|4364.02|367
1626982880000|2021-07-22 19:41:20|4364.92|4364.52|4364.92|4364.52|4364.92|4364.52|4364.67|4364.27|313
1626982890000|2021-07-22 19:41:30|4364.67|4364.27|4364.67|4364.27|4364.79|4364.39|4364.67|4364.27|101
1626982900000|2021-07-22 19:41:40|4364.54|4364.14|4364.42|4364.02|4364.67|4364.27|4364.42|4364.02|293
1626982910000|2021-07-22 19:41:50|4364.54|4364.14|4364.42|4364.02|4364.67|4364.27|4364.42|4364.02|223
1626982920000|2021-07-22 19:42:00|4364.67|4364.27|4364.42|4364.02|4364.67|4364.27|4364.42|4364.02|349
1626982930000|2021-07-22 19:42:10|4364.67|4364.27|4364.67|4364.27|4364.67|4364.27|4364.42|4364.02|222
1626982940000|2021-07-22 19:42:20|4364.42|4364.02|4364.92|4364.52|4364.92|4364.52|4364.42|4364.02|236
1626982950000|2021-07-22 19:42:30|4364.67|4364.27|4365.17|4364.77|4365.17|4364.77|4364.67|4364.27|233
1626982960000|2021-07-22 19:42:40|||||||||207
1626982970000|2021-07-22 19:42:50|4365.04|4364.64|4364.92|4364.52|4365.17|4364.77|4364.92|4364.52|297
1626982980000|2021-07-22 19:43:00|4364.67|4364.27|4365.17|4364.77|4365.17|4364.77|4364.67|4364.27|355
1626982990000|2021-07-22 19:43:10|4365.04|4364.64|4365.17|4364.77|4365.17|4364.77|4365.04|4364.64|103
1626983000000|2021-07-22 19:43:20|||||||||3
1626983010000|2021-07-22 19:43:30|4365.42|4365.02|4365.67|4365.27|4365.92|4365.52|4365.42|4365.02|536
1626983020000|2021-07-22 19:43:40|4365.92|4365.52|4365.92|4365.52|4365.92|4365.52|4365.92|4365.52|151
1626983030000|2021-07-22 19:43:50|4365.67|4365.27|4365.92|4365.52|4366.17|4365.77|4365.67|4365.27|717
1626983040000|2021-07-22 19:44:00|4365.67|4365.27|4365.67|4365.27|4365.67|4365.27|4365.42|4365.02|413
1626983050000|2021-07-22 19:44:10|||||||||141
1626983060000|2021-07-22 19:44:20|4365.92|4365.52|4365.92|4365.52|4365.92|4365.52|4365.92|4365.52|207
1626983070000|2021-07-22 19:44:30|4366.17|4365.77|4365.92|4365.52|4366.42|4366.02|4365.67|4365.27|626
1626983080000|2021-07-22 19:44:40|4366.04|4365.64|4365.92|4365.52|4366.17|4365.77|4365.92|4365.52|396
1626983090000|2021-07-22 19:44:50|4366.17|4365.77|4366.17|4365.77|4366.17|4365.77|4366.17|4365.77|513
1626983100000|2021-07-22 19:45:00|4366.42|4366.02|4366.92|4366.52|4366.92|4366.52|4366.42|4366.02|433
1626983110000|2021-07-22 19:45:10|4366.79|4366.39|4366.92|4366.52|4367.17|4366.77|4366.67|4366.27|485
1626983120000|2021-07-22 19:45:20|4367.17|4366.77|4366.92|4366.52|4367.17|4366.77|4366.67|4366.27|476
1626983130000|2021-07-22 19:45:30|4366.67|4366.27|4366.42|4366.02|4366.67|4366.27|4366.42|4366.02|372
1626983140000|2021-07-22 19:45:40|4366.67|4366.27|4366.67|4366.27|4366.67|4366.27|4366.42|4366.02|259
1626983150000|2021-07-22 19:45:50|4366.54|4366.14|4366.42|4366.02|4366.67|4366.27|4366.42|4366.02|143
1626983160000|2021-07-22 19:46:00|4366.17|4365.77|4366.17|4365.77|4366.17|4365.77|4365.92|4365.52|263
1626983170000|2021-07-22 19:46:10|4366.42|4366.02|4366.42|4366.02|4366.42|4366.02|4366.42|4366.02|96
1626983180000|2021-07-22 19:46:20|4366.67|4366.27|4366.67|4366.27|4366.67|4366.27|4366.67|4366.27|263
1626983190000|2021-07-22 19:46:30|4366.92|4366.52|4366.92|4366.52|4367.04|4366.64|4366.92|4366.52|434
1626983200000|2021-07-22 19:46:40|4367.17|4366.77|4367.42|4367.02|4367.42|4367.02|4367.17|4366.77|306
1626983210000|2021-07-22 19:46:50|4367.67|4367.27|4367.67|4367.27|4367.92|4367.52|4367.67|4367.27|405
1626983220000|2021-07-22 19:47:00|4367.92|4367.52|4367.42|4367.02|4367.92|4367.52|4367.42|4367.02|420
1626983230000|2021-07-22 19:47:10|4367.67|4367.27|4367.67|4367.27|4367.67|4367.27|4367.42|4367.02|91
1626983240000|2021-07-22 19:47:20|4367.42|4367.02|4367.67|4367.27|4367.67|4367.27|4367.42|4367.02|206
1626983250000|2021-07-22 19:47:30|4367.54|4367.14|4367.67|4367.27|4367.67|4367.27|4367.42|4367.02|189
1626983260000|2021-07-22 19:47:40|4367.54|4367.14|4367.67|4367.27|4367.67|4367.27|4367.42|4367.02|100
1626983270000|2021-07-22 19:47:50|4367.92|4367.52|4368.17|4367.77|4368.17|4367.77|4367.92|4367.52|340
1626983280000|2021-07-22 19:48:00|4367.67|4367.27|4367.67|4367.27|4367.92|4367.52|4367.67|4367.27|491
1626983290000|2021-07-22 19:48:10|4367.42|4367.02|4367.67|4367.27|4367.67|4367.27|4367.42|4367.02|266
1626983300000|2021-07-22 19:48:20|4367.54|4367.14|4367.67|4367.27|4367.67|4367.27|4367.42|4367.02|177
1626983310000|2021-07-22 19:48:30|4367.92|4367.52|4367.67|4367.27|4367.92|4367.52|4367.67|4367.27|264
1626983320000|2021-07-22 19:48:40|4367.79|4367.39|4367.67|4367.27|4367.79|4367.39|4367.67|4367.27|203
1626983330000|2021-07-22 19:48:50|4367.42|4367.02|4367.42|4367.02|4367.42|4367.02|4367.42|4367.02|212
1626983340000|2021-07-22 19:49:00|4367.17|4366.77|4366.92|4366.52|4367.17|4366.77|4366.92|4366.52|626
1626983350000|2021-07-22 19:49:10|4366.67|4366.27|4366.92|4366.52|4366.92|4366.52|4366.67|4366.27|248
1626983360000|2021-07-22 19:49:20|4367.17|4366.77|4366.92|4366.52|4367.17|4366.77|4366.92|4366.52|372
1626983370000|2021-07-22 19:49:30|4367.17|4366.77|4367.04|4366.64|4367.17|4366.77|4366.92|4366.52|238
1626983380000|2021-07-22 19:49:40|4367.17|4366.77|4366.92|4366.52|4367.17|4366.77|4366.92|4366.52|167
1626983390000|2021-07-22 19:49:50|4366.67|4366.27|4366.67|4366.27|4366.67|4366.27|4366.67|4366.27|198
1626983400000|2021-07-22 19:50:00|4367.42|4367.02|4367.42|4367.02|4367.67|4367.27|4366.92|4366.52|1193
1626983410000|2021-07-22 19:50:10|4366.92|4366.52|4366.42|4366.02|4367.17|4366.77|4366.29|4365.89|935
1626983420000|2021-07-22 19:50:20|4366.67|4366.27|4367.17|4366.77|4367.17|4366.77|4366.54|4366.14|521
1626983430000|2021-07-22 19:50:30|4366.92|4366.52|4366.92|4366.52|4366.92|4366.52|4366.67|4366.27|289
1626983440000|2021-07-22 19:50:40|4366.67|4366.27|4366.42|4366.02|4366.67|4366.27|4366.42|4366.02|150
1626983450000|2021-07-22 19:50:50|4366.67|4366.27|4366.42|4366.02|4366.67|4366.27|4366.17|4365.77|212
1626983460000|2021-07-22 19:51:00|4366.54|4366.14|4366.17|4365.77|4366.67|4366.27|4366.17|4365.77|460
1626983470000|2021-07-22 19:51:10|4365.92|4365.52|4366.67|4366.27|4366.67|4366.27|4365.92|4365.52|389
1626983480000|2021-07-22 19:51:20|4366.42|4366.02|4366.54|4366.14|4366.67|4366.27|4366.17|4365.77|226
1626983490000|2021-07-22 19:51:30|4366.42|4366.02|4366.42|4366.02|4366.67|4366.27|4366.42|4366.02|248
1626983500000|2021-07-22 19:51:40|4366.54|4366.14|4366.92|4366.52|4366.92|4366.52|4366.54|4366.14|183
1626983510000|2021-07-22 19:51:50|4367.17|4366.77|4366.67|4366.27|4367.17|4366.77|4366.67|4366.27|188
1626983520000|2021-07-22 19:52:00|4366.42|4366.02|4366.42|4366.02|4366.42|4366.02|4366.29|4365.89|168
1626983530000|2021-07-22 19:52:10|4366.17|4365.77|4366.17|4365.77|4366.17|4365.77|4365.92|4365.52|250
1626983540000|2021-07-22 19:52:20|4365.92|4365.52|4366.17|4365.77|4366.42|4366.02|4365.92|4365.52|258
1626983550000|2021-07-22 19:52:30|4366.29|4365.89|4366.17|4365.77|4366.42|4366.02|4366.17|4365.77|124
1626983560000|2021-07-22 19:52:40|4366.42|4366.02|4366.42|4366.02|4366.42|4366.02|4366.17|4365.77|129
1626983570000|2021-07-22 19:52:50|4366.29|4365.89|4366.42|4366.02|4366.42|4366.02|4366.29|4365.89|89
1626983580000|2021-07-22 19:53:00|4366.67|4366.27|4366.92|4366.52|4367.04|4366.64|4366.42|4366.02|302
1626983590000|2021-07-22 19:53:10|4367.04|4366.64|4366.92|4366.52|4367.04|4366.64|4366.92|4366.52|173
1626983600000|2021-07-22 19:53:20|4367.17|4366.77|4366.92|4366.52|4367.17|4366.77|4366.92|4366.52|115
1626983610000|2021-07-22 19:53:30|4367.17|4366.77|4367.17|4366.77|4367.17|4366.77|4367.17|4366.77|141
1626983620000|2021-07-22 19:53:40|4367.42|4367.02|4367.17|4366.77|4367.42|4367.02|4367.17|4366.77|195
1626983630000|2021-07-22 19:53:50|4367.42|4367.02|4367.17|4366.77|4367.42|4367.02|4366.92|4366.52|466
1626983640000|2021-07-22 19:54:00|4366.92|4366.52|4366.42|4366.02|4366.92|4366.52|4366.42|4366.02|297
1626983650000|2021-07-22 19:54:10|4366.17|4365.77|4366.17|4365.77|4366.42|4366.02|4366.17|4365.77|171
1626983660000|2021-07-22 19:54:20|4366.29|4365.89|4366.67|4366.27|4366.92|4366.52|4366.29|4365.89|382
1626983670000|2021-07-22 19:54:30|4366.92|4366.52|4367.17|4366.77|4367.17|4366.77|4366.79|4366.39|326
1626983680000|2021-07-22 19:54:40|4367.42|4367.02|4367.17|4366.77|4367.42|4367.02|4366.92|4366.52|869
1626983690000|2021-07-22 19:54:50|4367.42|4367.02|4367.67|4367.27|4367.67|4367.27|4367.17|4366.77|1519
1626983700000|2021-07-22 19:55:00|4367.42|4367.02|4367.42|4367.02|4367.42|4367.02|4367.17|4366.77|442
1626983710000|2021-07-22 19:55:10|4367.17|4366.77|4368.17|4367.77|4368.17|4367.77|4367.17|4366.77|422
1626983720000|2021-07-22 19:55:20|4367.92|4367.52|4367.67|4367.27|4368.17|4367.77|4367.67|4367.27|635
1626983730000|2021-07-22 19:55:30|4367.42|4367.02|4367.92|4367.52|4367.92|4367.52|4367.42|4367.02|337
1626983740000|2021-07-22 19:55:40|||||||||56
1626983750000|2021-07-22 19:55:50|4368.17|4367.77|4367.92|4367.52|4368.17|4367.77|4367.67|4367.27|386
1626983760000|2021-07-22 19:56:00|4368.17|4367.77|4368.42|4368.02|4368.42|4368.02|4368.17|4367.77|307
1626983770000|2021-07-22 19:56:10|4368.17|4367.77|4368.54|4368.14|4368.67|4368.27|4368.17|4367.77|680
1626983780000|2021-07-22 19:56:20|4368.67|4368.27|4368.67|4368.27|4368.67|4368.27|4368.42|4368.02|190
1626983790000|2021-07-22 19:56:30|4368.54|4368.14|4368.17|4367.77|4368.54|4368.14|4368.17|4367.77|430
1626983800000|2021-07-22 19:56:40|4368.42|4368.02|4368.17|4367.77|4368.67|4368.27|4368.17|4367.77|343
1626983810000|2021-07-22 19:56:50|4367.92|4367.52|4367.92|4367.52|4367.92|4367.52|4367.79|4367.39|620
1626983820000|2021-07-22 19:57:00|4367.67|4367.27|4367.17|4366.77|4367.67|4367.27|4367.17|4366.77|849
1626983830000|2021-07-22 19:57:10|4367.42|4367.02|4366.92|4366.52|4367.42|4367.02|4366.92|4366.52|728
1626983840000|2021-07-22 19:57:20|4367.17|4366.77|4367.17|4366.77|4367.17|4366.77|4366.92|4366.52|520
1626983850000|2021-07-22 19:57:30|4366.92|4366.52|4367.42|4367.02|4367.42|4367.02|4366.92|4366.52|481
1626983860000|2021-07-22 19:57:40|4367.67|4367.27|4367.67|4367.27|4367.67|4367.27|4367.42|4367.02|548
1626983870000|2021-07-22 19:57:50|4367.54|4367.14|4367.67|4367.27|4367.67|4367.27|4367.54|4367.14|503
1626983880000|2021-07-22 19:58:00|4367.42|4367.02|4366.92|4366.52|4367.42|4367.02|4366.92|4366.52|486
1626983890000|2021-07-22 19:58:10|||||||||586
1626983900000|2021-07-22 19:58:20|4366.67|4366.27|4367.17|4366.77|4367.17|4366.77|4366.67|4366.27|438
1626983910000|2021-07-22 19:58:30|4367.42|4367.02|4367.17|4366.77|4367.42|4367.02|4367.17|4366.77|478
1626983920000|2021-07-22 19:58:40|4367.42|4367.02|4367.42|4367.02|4367.42|4367.02|4367.17|4366.77|497
1626983930000|2021-07-22 19:58:50|4367.67|4367.27|4367.92|4367.52|4367.92|4367.52|4367.67|4367.27|462
1626983940000|2021-07-22 19:59:00|4367.67|4367.27|4366.92|4366.52|4367.67|4367.27|4366.92|4366.52|1606
1626983950000|2021-07-22 19:59:10|4366.67|4366.27|4366.92|4366.52|4366.92|4366.52|4366.67|4366.27|2533
1626983960000|2021-07-22 19:59:20|4367.17|4366.77|4367.67|4367.27|4367.67|4367.27|4367.17|4366.77|1222
1626983970000|2021-07-22 19:59:30|4367.42|4367.02|4367.42|4367.02|4367.42|4367.02|4367.42|4367.02|1493
1626983980000|2021-07-22 19:59:40|4367.92|4367.52|4367.42|4367.02|4367.92|4367.52|4367.42|4367.02|3075
1626983990000|2021-07-22 19:59:50|4367.17|4366.77|4368.67|4368.27|4368.67|4368.27|4367.17|4366.77|11280
1626984000000|2021-07-22 20:00:00|4368.48|4368.08|4368.33|4367.73|4368.83|4368.23|4368.33|4367.73|4996
1626984010000|2021-07-22 20:00:10|4368.58|4367.98|4369.08|4368.48|4369.08|4368.48|4368.33|4367.73|1435
1626984020000|2021-07-22 20:00:20|4368.83|4368.23|4369.33|4368.73|4369.33|4368.73|4368.83|4368.23|717
1626984030000|2021-07-22 20:00:30|4369.08|4368.48|4369.33|4368.73|4369.33|4368.73|4369.08|4368.48|266
1626984040000|2021-07-22 20:00:40|4369.58|4368.98|4369.58|4368.98|4369.58|4368.98|4369.58|4368.98|723
1626984050000|2021-07-22 20:00:50|4369.33|4368.73|4369.33|4368.73|4369.33|4368.73|4369.33|4368.73|415
1626984060000|2021-07-22 20:01:00|4369.58|4368.98|4369.83|4369.23|4369.83|4369.23|4369.58|4368.98|393
1626984070000|2021-07-22 20:01:10|4370.08|4369.48|4370.33|4369.73|4370.33|4369.73|4369.83|4369.23|788
1626984080000|2021-07-22 20:01:20|4370.08|4369.48|4370.83|4370.23|4370.83|4370.23|4370.08|4369.48|679
1626984090000|2021-07-22 20:01:30|4370.58|4369.98|4370.83|4370.23|4370.83|4370.23|4370.58|4369.98|792
1626984100000|2021-07-22 20:01:40|4370.58|4369.98|4371.08|4370.48|4371.08|4370.48|4370.58|4369.98|573
1626984110000|2021-07-22 20:01:50|4370.83|4370.23|4371.08|4370.48|4371.08|4370.48|4370.83|4370.23|386
1626984120000|2021-07-22 20:02:00|4370.95|4370.35|4371.08|4370.48|4371.08|4370.48|4370.83|4370.23|373
1626984130000|2021-07-22 20:02:10|4370.83|4370.23|4370.83|4370.23|4370.83|4370.23|4370.83|4370.23|196
1626984140000|2021-07-22 20:02:20|||||||||105
1626984150000|2021-07-22 20:02:30|4371.08|4370.48|4370.83|4370.23|4371.08|4370.48|4370.83|4370.23|610
1626984160000|2021-07-22 20:02:40|4371.08|4370.48|4370.83|4370.23|4371.08|4370.48|4370.83|4370.23|637
1626984170000|2021-07-22 20:02:50|||||||||91
1626984180000|2021-07-22 20:03:00|4371.08|4370.48|4370.83|4370.23|4371.08|4370.48|4370.83|4370.23|451
1626984190000|2021-07-22 20:03:10|||||||||48
1626984200000|2021-07-22 20:03:20|||||||||308
1626984210000|2021-07-22 20:03:30|||||||||225
1626984220000|2021-07-22 20:03:40|||||||||95
1626984230000|2021-07-22 20:03:50|4370.95|4370.35|4370.95|4370.35|4370.95|4370.35|4370.95|4370.35|253
1626984240000|2021-07-22 20:04:00|4371.08|4370.48|4370.83|4370.23|4371.08|4370.48|4370.83|4370.23|600
1626984250000|2021-07-22 20:04:10|||||||||158
1626984260000|2021-07-22 20:04:20|||||||||56
1626984270000|2021-07-22 20:04:30|||||||||18
1626984280000|2021-07-22 20:04:40|||||||||58
1626984290000|2021-07-22 20:04:50|||||||||167
1626984300000|2021-07-22 20:05:00|||||||||277
1626984310000|2021-07-22 20:05:10|4371.08|4370.48|4370.83|4370.23|4371.08|4370.48|4370.83|4370.23|536
1626984320000|2021-07-22 20:05:20|||||||||80
1626984330000|2021-07-22 20:05:30|||||||||30
1626984340000|2021-07-22 20:05:40|||||||||95
1626984350000|2021-07-22 20:05:50|||||||||222
1626984360000|2021-07-22 20:06:00|||||||||1506
1626984370000|2021-07-22 20:06:10|||||||||24
1626984380000|2021-07-22 20:06:20|||||||||41
1626984390000|2021-07-22 20:06:30|||||||||29
1626984400000|2021-07-22 20:06:40|||||||||50
1626984410000|2021-07-22 20:06:50|4371.08|4370.48|4371.08|4370.48|4371.08|4370.48|4371.08|4370.48|642
1626984420000|2021-07-22 20:07:00|||||||||353
1626984430000|2021-07-22 20:07:10|||||||||383
1626984440000|2021-07-22 20:07:20|4371.33|4370.73|4371.33|4370.73|4371.33|4370.73|4371.08|4370.48|594
1626984450000|2021-07-22 20:07:30|||||||||82
1626984460000|2021-07-22 20:07:40|||||||||22
1626984470000|2021-07-22 20:07:50|||||||||48
1626984480000|2021-07-22 20:08:00|||||||||45
1626984490000|2021-07-22 20:08:10|4371.08|4370.48|4371.08|4370.48|4371.08|4370.48|4371.08|4370.48|276
1626984500000|2021-07-22 20:08:20|||||||||277
1626984510000|2021-07-22 20:08:30|||||||||56
1626984520000|2021-07-22 20:08:40|||||||||48
1626984530000|2021-07-22 20:08:50|||||||||96
1626984540000|2021-07-22 20:09:00|||||||||37
1626984550000|2021-07-22 20:09:10|||||||||19
1626984560000|2021-07-22 20:09:20|||||||||33
1626984570000|2021-07-22 20:09:30|||||||||39
1626984580000|2021-07-22 20:09:40|||||||||24
1626984590000|2021-07-22 20:09:50|||||||||65
1626984600000|2021-07-22 20:10:00|||||||||1515
1626984610000|2021-07-22 20:10:10|||||||||64
1626984620000|2021-07-22 20:10:20|4371.33|4370.73|4371.33|4370.73|4371.33|4370.73|4371.33|4370.73|249
1626984630000|2021-07-22 20:10:30|||||||||157
1626984640000|2021-07-22 20:10:40|||||||||28
1626984650000|2021-07-22 20:10:50|||||||||44
1626984660000|2021-07-22 20:11:00|||||||||126
1626984670000|2021-07-22 20:11:10|||||||||26
1626984680000|2021-07-22 20:11:20|||||||||70
1626984690000|2021-07-22 20:11:30|||||||||701
1626984700000|2021-07-22 20:11:40|||||||||37
1626984710000|2021-07-22 20:11:50|||||||||43
1626984720000|2021-07-22 20:12:00|||||||||29
1626984730000|2021-07-22 20:12:10|||||||||14
1626984740000|2021-07-22 20:12:20|4371.08|4370.48|4371.33|4370.73|4371.33|4370.73|4371.08|4370.48|657
1626984750000|2021-07-22 20:12:30|||||||||29
1626984760000|2021-07-22 20:12:40|4371.08|4370.48|4371.08|4370.48|4371.08|4370.48|4371.08|4370.48|147
1626984770000|2021-07-22 20:12:50|4371.33|4370.73|4371.08|4370.48|4371.33|4370.73|4371.08|4370.48|318
1626984780000|2021-07-22 20:13:00|||||||||54
1626984790000|2021-07-22 20:13:10|||||||||45
1626984800000|2021-07-22 20:13:20|||||||||84
1626984810000|2021-07-22 20:13:30|||||||||18
1626984820000|2021-07-22 20:13:40|||||||||35
1626984830000|2021-07-22 20:13:50|||||||||152
1626984840000|2021-07-22 20:14:00|||||||||235
1626984850000|2021-07-22 20:14:10|||||||||88
1626984860000|2021-07-22 20:14:20|||||||||746
1626984870000|2021-07-22 20:14:30|||||||||441
1626984880000|2021-07-22 20:14:40|4371.33|4370.73|4371.33|4370.73|4371.33|4370.73|4371.33|4370.73|460
1626984890000|2021-07-22 20:14:50|4371.58|4370.98|4371.58|4370.98|4371.58|4370.98|4371.33|4370.73|447
1626984900000|2021-07-22 20:15:00|4371.33|4370.73|4371.33|4370.73|4371.58|4370.98|4371.33|4370.73|174
1626984910000|2021-07-22 20:15:10|||||||||26
1626984930000|2021-07-22 20:15:30|||||||||132
1626984940000|2021-07-22 20:15:40|4371.58|4370.98|4371.83|4371.23|4371.83|4371.23|4371.58|4370.98|169
1626984950000|2021-07-22 20:15:50|4372.08|4371.48|4372.08|4371.48|4372.08|4371.48|4372.08|4371.48|190
1626984960000|2021-07-22 20:16:00|||||||||27
1626984970000|2021-07-22 20:16:10|4372.33|4371.73|4372.33|4371.73|4372.33|4371.73|4372.33|4371.73|136
1626984980000|2021-07-22 20:16:20|4372.08|4371.48|4372.33|4371.73|4372.33|4371.73|4372.08|4371.48|57
1626984990000|2021-07-22 20:16:30|4372.58|4371.98|4372.58|4371.98|4372.58|4371.98|4372.58|4371.98|380
1626985000000|2021-07-22 20:16:40|4372.83|4372.23|4372.83|4372.23|4372.83|4372.23|4372.83|4372.23|88
1626985010000|2021-07-22 20:16:50|||||||||18
1626985020000|2021-07-22 20:17:00|4373.08|4372.48|4372.83|4372.23|4373.08|4372.48|4372.83|4372.23|160
1626985030000|2021-07-22 20:17:10|4372.95|4372.35|4373.08|4372.48|4373.08|4372.48|4372.95|4372.35|18
1626985040000|2021-07-22 20:17:20|||||||||16
1626985050000|2021-07-22 20:17:30|||||||||74
1626985060000|2021-07-22 20:17:40|||||||||16
1626985070000|2021-07-22 20:17:50|4372.83|4372.23|4372.83|4372.23|4372.83|4372.23|4372.83|4372.23|26
1626985080000|2021-07-22 20:18:00|||||||||19
1626985090000|2021-07-22 20:18:10|||||||||5
1626985100000|2021-07-22 20:18:20|||||||||6
1626985110000|2021-07-22 20:18:30|||||||||6
1626985120000|2021-07-22 20:18:40|||||||||10
1626985130000|2021-07-22 20:18:50|4372.7|4372.1|4372.83|4372.23|4372.83|4372.23|4372.7|4372.1|143
1626985140000|2021-07-22 20:19:00|||||||||23
1626985150000|2021-07-22 20:19:10|||||||||19
1626985160000|2021-07-22 20:19:20|4373.08|4372.48|4372.83|4372.23|4373.08|4372.48|4372.83|4372.23|48
1626985170000|2021-07-22 20:19:30|||||||||11
1626985180000|2021-07-22 20:19:40|||||||||11
1626985190000|2021-07-22 20:19:50|4373.08|4372.48|4373.08|4372.48|4373.08|4372.48|4373.08|4372.48|92
1626985200000|2021-07-22 20:20:00|||||||||3
1626985210000|2021-07-22 20:20:10|||||||||11
1626985220000|2021-07-22 20:20:20|||||||||12
1626985230000|2021-07-22 20:20:30|4373.33|4372.73|4373.08|4372.48|4373.33|4372.73|4373.08|4372.48|155
1626985240000|2021-07-22 20:20:40|4373.33|4372.73|4373.08|4372.48|4373.33|4372.73|4373.08|4372.48|118
1626985250000|2021-07-22 20:20:50|||||||||4
1626985260000|2021-07-22 20:21:00|4373.33|4372.73|4373.33|4372.73|4373.33|4372.73|4373.33|4372.73|47
1626985270000|2021-07-22 20:21:10|||||||||7
1626985280000|2021-07-22 20:21:20|||||||||40
1626985290000|2021-07-22 20:21:30|||||||||15
1626985300000|2021-07-22 20:21:40|||||||||11
1626985310000|2021-07-22 20:21:50|4373.08|4372.48|4373.33|4372.73|4373.33|4372.73|4373.08|4372.48|80
1626985320000|2021-07-22 20:22:00|4373.45|4372.85|4373.58|4372.98|4373.58|4372.98|4373.45|4372.85|135
1626985330000|2021-07-22 20:22:10|4373.45|4372.85|4373.58|4372.98|4373.58|4372.98|4373.45|4372.85|227
1626985340000|2021-07-22 20:22:20|||||||||21
1626985350000|2021-07-22 20:22:30|||||||||13
1626985360000|2021-07-22 20:22:40|||||||||3
1626985370000|2021-07-22 20:22:50|4373.83|4373.23|4373.83|4373.23|4373.83|4373.23|4373.83|4373.23|20
1626985380000|2021-07-22 20:23:00|||||||||78
1626985390000|2021-07-22 20:23:10|||||||||8
1626985400000|2021-07-22 20:23:20|4374.08|4373.48|4374.08|4373.48|4374.08|4373.48|4374.08|4373.48|64
1626985410000|2021-07-22 20:23:30|||||||||11
1626985420000|2021-07-22 20:23:40|||||||||7
1626985430000|2021-07-22 20:23:50|||||||||7
1626985440000|2021-07-22 20:24:00|4374.33|4373.73|4374.33|4373.73|4374.33|4373.73|4374.33|4373.73|74
1626985450000|2021-07-22 20:24:10|||||||||31
1626985460000|2021-07-22 20:24:20|4374.58|4373.98|4374.83|4374.23|4374.83|4374.23|4374.58|4373.98|67
1626985470000|2021-07-22 20:24:30|||||||||64
1626985480000|2021-07-22 20:24:40|||||||||74
1626985490000|2021-07-22 20:24:50|||||||||30
1626985500000|2021-07-22 20:25:00|||||||||16
1626985510000|2021-07-22 20:25:10|4374.7|4374.1|4374.58|4373.98|4374.7|4374.1|4374.58|4373.98|90
1626985530000|2021-07-22 20:25:30|||||||||9
1626985540000|2021-07-22 20:25:40|4374.83|4374.23|4374.83|4374.23|4374.83|4374.23|4374.83|4374.23|61
1626985550000|2021-07-22 20:25:50|4374.58|4373.98|4374.83|4374.23|4374.83|4374.23|4374.58|4373.98|43
1626985560000|2021-07-22 20:26:00|||||||||10
1626985570000|2021-07-22 20:26:10|||||||||3
1626985580000|2021-07-22 20:26:20|4375.08|4374.48|4375.33|4374.73|4375.33|4374.73|4375.08|4374.48|131
1626985590000|2021-07-22 20:26:30|4375.58|4374.98|4375.58|4374.98|4375.58|4374.98|4375.58|4374.98|315
1626985600000|2021-07-22 20:26:40|4375.83|4375.23|4375.83|4375.23|4375.83|4375.23|4375.83|4375.23|203
1626985610000|2021-07-22 20:26:50|||||||||18
1626985620000|2021-07-22 20:27:00|4376.08|4375.48|4375.83|4375.23|4376.08|4375.48|4375.83|4375.23|184
1626985630000|2021-07-22 20:27:10|4376.08|4375.48|4375.83|4375.23|4376.08|4375.48|4375.83|4375.23|190
1626985640000|2021-07-22 20:27:20|||||||||3
1626985650000|2021-07-22 20:27:30|||||||||6
1626985660000|2021-07-22 20:27:40|||||||||22
1626985670000|2021-07-22 20:27:50|4375.58|4374.98|4375.58|4374.98|4375.58|4374.98|4375.33|4374.73|119
1626985690000|2021-07-22 20:28:10|||||||||27
1626985700000|2021-07-22 20:28:20|||||||||6
1626985710000|2021-07-22 20:28:30|||||||||18
1626985720000|2021-07-22 20:28:40|||||||||85
1626985730000|2021-07-22 20:28:50|||||||||13
1626985740000|2021-07-22 20:29:00|4375.7|4375.1|4375.58|4374.98|4375.7|4375.1|4375.58|4374.98|71
1626985750000|2021-07-22 20:29:10|||||||||7
1626985760000|2021-07-22 20:29:20|||||||||45
1626985770000|2021-07-22 20:29:30|||||||||2
1626985780000|2021-07-22 20:29:40|4375.33|4374.73|4375.58|4374.98|4375.58|4374.98|4375.33|4374.73|178
1626985790000|2021-07-22 20:29:50|||||||||16
1626985800000|2021-07-22 20:30:00|4375.83|4375.23|4375.83|4375.23|4375.83|4375.23|4375.83|4375.23|323
1626985810000|2021-07-22 20:30:10|4376.08|4375.48|4376.08|4375.48|4376.08|4375.48|4376.08|4375.48|119
1626985820000|2021-07-22 20:30:20|||||||||37
1626985830000|2021-07-22 20:30:30|4375.83|4375.23|4375.83|4375.23|4375.83|4375.23|4375.83|4375.23|46
1626985850000|2021-07-22 20:30:50|4375.7|4375.1|4375.83|4375.23|4375.83|4375.23|4375.58|4374.98|115
1626985860000|2021-07-22 20:31:00|||||||||6
1626985870000|2021-07-22 20:31:10|4375.95|4375.35|4376.08|4375.48|4376.08|4375.48|4375.95|4375.35|82
1626985880000|2021-07-22 20:31:20|||||||||64
1626985890000|2021-07-22 20:31:30|||||||||3
1626985900000|2021-07-22 20:31:40|||||||||33
1626985910000|2021-07-22 20:31:50|4375.95|4375.35|4375.83|4375.23|4375.95|4375.35|4375.83|4375.23|121
1626985920000|2021-07-22 20:32:00|4375.7|4375.1|4375.58|4374.98|4375.7|4375.1|4375.58|4374.98|102
1626985930000|2021-07-22 20:32:10|4375.7|4375.1|4375.83|4375.23|4375.83|4375.23|4375.7|4375.1|38
1626985940000|2021-07-22 20:32:20|4375.58|4374.98|4375.58|4374.98|4375.58|4374.98|4375.58|4374.98|41
1626985950000|2021-07-22 20:32:30|||||||||34
1626985960000|2021-07-22 20:32:40|||||||||105
1626985970000|2021-07-22 20:32:50|||||||||25
1626985980000|2021-07-22 20:33:00|||||||||10
1626985990000|2021-07-22 20:33:10|||||||||3
1626986000000|2021-07-22 20:33:20|4375.83|4375.23|4375.83|4375.23|4375.83|4375.23|4375.58|4374.98|169
1626986010000|2021-07-22 20:33:30|||||||||5
1626986020000|2021-07-22 20:33:40|||||||||21
1626986030000|2021-07-22 20:33:50|||||||||6
1626986040000|2021-07-22 20:34:00|||||||||2
1626986050000|2021-07-22 20:34:10|||||||||13
1626986060000|2021-07-22 20:34:20|||||||||9
1626986080000|2021-07-22 20:34:40|||||||||3
1626986090000|2021-07-22 20:34:50|||||||||5
1626986100000|2021-07-22 20:35:00|||||||||38
1626986110000|2021-07-22 20:35:10|||||||||4
1626986120000|2021-07-22 20:35:20|4375.58|4374.98|4375.83|4375.23|4375.83|4375.23|4375.58|4374.98|59
1626986130000|2021-07-22 20:35:30|4375.58|4374.98|4375.58|4374.98|4375.58|4374.98|4375.58|4374.98|44
1626986140000|2021-07-22 20:35:40|4375.83|4375.23|4375.58|4374.98|4375.83|4375.23|4375.58|4374.98|52
1626986150000|2021-07-22 20:35:50|4375.7|4375.1|4375.58|4374.98|4375.83|4375.23|4375.58|4374.98|53
1626986160000|2021-07-22 20:36:00|4375.7|4375.1|4375.58|4374.98|4375.7|4375.1|4375.58|4374.98|51
1626986170000|2021-07-22 20:36:10|||||||||48
1626986180000|2021-07-22 20:36:20|4375.7|4375.1|4375.58|4374.98|4375.7|4375.1|4375.58|4374.98|113
1626986190000|2021-07-22 20:36:30|||||||||14
1626986200000|2021-07-22 20:36:40|||||||||12
1626986210000|2021-07-22 20:36:50|||||||||6
1626986220000|2021-07-22 20:37:00|||||||||13
1626986230000|2021-07-22 20:37:10|||||||||117
1626986240000|2021-07-22 20:37:20|||||||||44
1626986250000|2021-07-22 20:37:30|||||||||1
1626986260000|2021-07-22 20:37:40|||||||||28
1626986270000|2021-07-22 20:37:50|||||||||22
1626986280000|2021-07-22 20:38:00|||||||||24
1626986290000|2021-07-22 20:38:10|||||||||3
1626986300000|2021-07-22 20:38:20|||||||||6
1626986310000|2021-07-22 20:38:30|||||||||38
1626986320000|2021-07-22 20:38:40|4375.83|4375.23|4375.83|4375.23|4375.83|4375.23|4375.83|4375.23|10
1626986330000|2021-07-22 20:38:50|4375.58|4374.98|4375.58|4374.98|4375.58|4374.98|4375.58|4374.98|145
1626986340000|2021-07-22 20:39:00|||||||||12
1626986350000|2021-07-22 20:39:10|4375.83|4375.23|4375.83|4375.23|4375.83|4375.23|4375.83|4375.23|241
1626986370000|2021-07-22 20:39:30|||||||||29
1626986380000|2021-07-22 20:39:40|||||||||3
1626986390000|2021-07-22 20:39:50|4376.08|4375.48|4376.08|4375.48|4376.08|4375.48|4376.08|4375.48|64
1626986400000|2021-07-22 20:40:00|||||||||28
1626986410000|2021-07-22 20:40:10|4376.33|4375.73|4376.33|4375.73|4376.33|4375.73|4376.33|4375.73|159
1626986420000|2021-07-22 20:40:20|4376.58|4375.98|4376.58|4375.98|4376.58|4375.98|4376.58|4375.98|327
1626986430000|2021-07-22 20:40:30|4376.83|4376.23|4376.58|4375.98|4376.83|4376.23|4376.58|4375.98|29
1626986440000|2021-07-22 20:40:40|4376.33|4375.73|4376.33|4375.73|4376.33|4375.73|4376.33|4375.73|84
1626986450000|2021-07-22 20:40:50|4376.58|4375.98|4376.58|4375.98|4376.58|4375.98|4376.58|4375.98|76
1626986460000|2021-07-22 20:41:00|||||||||80
1626986470000|2021-07-22 20:41:10|||||||||9
1626986480000|2021-07-22 20:41:20|4376.83|4376.23|4376.83|4376.23|4376.83|4376.23|4376.83|4376.23|37
1626986490000|2021-07-22 20:41:30|||||||||5
1626986500000|2021-07-22 20:41:40|||||||||21
1626986510000|2021-07-22 20:41:50|4376.58|4375.98|4376.58|4375.98|4376.83|4376.23|4376.58|4375.98|137
1626986520000|2021-07-22 20:42:00|||||||||32
1626986530000|2021-07-22 20:42:10|4376.83|4376.23|4376.83|4376.23|4376.83|4376.23|4376.83|4376.23|33
1626986540000|2021-07-22 20:42:20|4376.58|4375.98|4376.83|4376.23|4376.83|4376.23|4376.58|4375.98|101
1626986550000|2021-07-22 20:42:30|||||||||20
1626986560000|2021-07-22 20:42:40|||||||||5
1626986570000|2021-07-22 20:42:50|||||||||6
1626986580000|2021-07-22 20:43:00|4376.58|4375.98|4376.58|4375.98|4376.58|4375.98|4376.58|4375.98|42
1626986590000|2021-07-22 20:43:10|4376.83|4376.23|4376.7|4376.1|4376.83|4376.23|4376.7|4376.1|41
1626986600000|2021-07-22 20:43:20|4376.58|4375.98|4376.83|4376.23|4376.83|4376.23|4376.58|4375.98|65
1626986610000|2021-07-22 20:43:30|||||||||6
1626986630000|2021-07-22 20:43:50|||||||||3
1626986640000|2021-07-22 20:44:00|||||||||8
1626986650000|2021-07-22 20:44:10|4377.08|4376.48|4377.08|4376.48|4377.08|4376.48|4377.08|4376.48|140
1626986660000|2021-07-22 20:44:20|||||||||3
1626986670000|2021-07-22 20:44:30|4377.2|4376.6|4377.33|4376.73|4377.33|4376.73|4377.2|4376.6|103
1626986680000|2021-07-22 20:44:40|4377.08|4376.48|4377.33|4376.73|4377.33|4376.73|4377.08|4376.48|50
1626986690000|2021-07-22 20:44:50|||||||||8
1626986700000|2021-07-22 20:45:00|4377.08|4376.48|4377.33|4376.73|4377.33|4376.73|4377.08|4376.48|90
1626986710000|2021-07-22 20:45:10|4377.08|4376.48|4377.08|4376.48|4377.08|4376.48|4377.08|4376.48|43
1626986720000|2021-07-22 20:45:20|4377.2|4376.6|4377.45|4376.85|4377.45|4376.85|4377.2|4376.6|63
1626986730000|2021-07-22 20:45:30|4377.58|4376.98|4377.58|4376.98|4377.83|4377.23|4377.58|4376.98|226
1626986740000|2021-07-22 20:45:40|4377.83|4377.23|4377.58|4376.98|4377.83|4377.23|4377.58|4376.98|194
1626986750000|2021-07-22 20:45:50|||||||||58
1626986760000|2021-07-22 20:46:00|4377.83|4377.23|4377.83|4377.23|4378.08|4377.48|4377.83|4377.23|155
1626986770000|2021-07-22 20:46:10|4378.58|4377.98|4379.08|4378.48|4379.08|4378.48|4378.58|4377.98|687
1626986780000|2021-07-22 20:46:20|4378.83|4378.23|4379.08|4378.48|4379.08|4378.48|4378.83|4378.23|157
1626986790000|2021-07-22 20:46:30|4379.33|4378.73|4379.58|4378.98|4379.58|4378.98|4379.33|4378.73|211
1626986800000|2021-07-22 20:46:40|4379.33|4378.73|4379.58|4378.98|4379.58|4378.98|4379.33|4378.73|153
1626986810000|2021-07-22 20:46:50|4379.33|4378.73|4379.08|4378.48|4379.33|4378.73|4379.08|4378.48|116
1626986820000|2021-07-22 20:47:00|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|104
1626986830000|2021-07-22 20:47:10|||||||||73
1626986840000|2021-07-22 20:47:20|4379.08|4378.48|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|72
1626986850000|2021-07-22 20:47:30|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|51
1626986860000|2021-07-22 20:47:40|||||||||136
1626986870000|2021-07-22 20:47:50|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.58|4377.98|68
1626986880000|2021-07-22 20:48:00|||||||||18
1626986890000|2021-07-22 20:48:10|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|56
1626986900000|2021-07-22 20:48:20|||||||||22
1626986910000|2021-07-22 20:48:30|||||||||2
1626986920000|2021-07-22 20:48:40|||||||||6
1626986930000|2021-07-22 20:48:50|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|42
1626986940000|2021-07-22 20:49:00|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|133
1626986950000|2021-07-22 20:49:10|||||||||10
1626986960000|2021-07-22 20:49:20|||||||||143
1626986970000|2021-07-22 20:49:30|||||||||5
1626986980000|2021-07-22 20:49:40|||||||||169
1626986990000|2021-07-22 20:49:50|||||||||52
1626987010000|2021-07-22 20:50:10|||||||||42
1626987040000|2021-07-22 20:50:40|||||||||12
1626987050000|2021-07-22 20:50:50|||||||||66
1626987060000|2021-07-22 20:51:00|4378.83|4378.23|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|164
1626987070000|2021-07-22 20:51:10|||||||||10
1626987080000|2021-07-22 20:51:20|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|36
1626987090000|2021-07-22 20:51:30|||||||||11
1626987100000|2021-07-22 20:51:40|||||||||8
1626987110000|2021-07-22 20:51:50|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|52
1626987120000|2021-07-22 20:52:00|||||||||7
1626987130000|2021-07-22 20:52:10|||||||||57
1626987140000|2021-07-22 20:52:20|4378.95|4378.35|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|44
1626987150000|2021-07-22 20:52:30|4378.58|4377.98|4378.83|4378.23|4378.83|4378.23|4378.58|4377.98|120
1626987160000|2021-07-22 20:52:40|||||||||4
1626987170000|2021-07-22 20:52:50|4378.95|4378.35|4379.33|4378.73|4379.33|4378.73|4378.83|4378.23|94
1626987180000|2021-07-22 20:53:00|4379.58|4378.98|4379.33|4378.73|4379.58|4378.98|4379.33|4378.73|116
1626987190000|2021-07-22 20:53:10|||||||||4
1626987200000|2021-07-22 20:53:20|4379.45|4378.85|4379.33|4378.73|4379.58|4378.98|4379.33|4378.73|87
1626987210000|2021-07-22 20:53:30|||||||||18
1626987220000|2021-07-22 20:53:40|||||||||8
1626987230000|2021-07-22 20:53:50|||||||||5
1626987240000|2021-07-22 20:54:00|||||||||29
1626987250000|2021-07-22 20:54:10|||||||||6
1626987270000|2021-07-22 20:54:30|||||||||57
1626987280000|2021-07-22 20:54:40|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.33|4378.73|133
1626987290000|2021-07-22 20:54:50|||||||||23
1626987300000|2021-07-22 20:55:00|4379.33|4378.73|4379.33|4378.73|4379.58|4378.98|4379.33|4378.73|128
1626987310000|2021-07-22 20:55:10|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|32
1626987320000|2021-07-22 20:55:20|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|60
1626987330000|2021-07-22 20:55:30|||||||||14
1626987340000|2021-07-22 20:55:40|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.33|4378.73|68
1626987350000|2021-07-22 20:55:50|||||||||57
1626987360000|2021-07-22 20:56:00|||||||||17
1626987370000|2021-07-22 20:56:10|||||||||1
1626987390000|2021-07-22 20:56:30|4379.7|4379.1|4379.83|4379.23|4379.83|4379.23|4379.7|4379.1|49
1626987400000|2021-07-22 20:56:40|||||||||13
1626987410000|2021-07-22 20:56:50|||||||||13
1626987420000|2021-07-22 20:57:00|4379.58|4378.98|4379.7|4379.1|4379.7|4379.1|4379.58|4378.98|99
1626987430000|2021-07-22 20:57:10|4379.58|4378.98|4379.33|4378.73|4379.58|4378.98|4379.33|4378.73|48
1626987440000|2021-07-22 20:57:20|||||||||19
1626987450000|2021-07-22 20:57:30|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|41
1626987470000|2021-07-22 20:57:50|||||||||6
1626987490000|2021-07-22 20:58:10|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|52
1626987500000|2021-07-22 20:58:20|4379.2|4378.6|4379.08|4378.48|4379.33|4378.73|4379.08|4378.48|30
1626987510000|2021-07-22 20:58:30|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|13
1626987520000|2021-07-22 20:58:40|||||||||7
1626987530000|2021-07-22 20:58:50|||||||||27
1626987540000|2021-07-22 20:59:00|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|95
1626987550000|2021-07-22 20:59:10|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|33
1626987560000|2021-07-22 20:59:20|||||||||15
1626987570000|2021-07-22 20:59:30|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.2|4378.6|37
1626987580000|2021-07-22 20:59:40|4379.58|4378.98|4379.45|4378.85|4379.58|4378.98|4379.45|4378.85|126
1626987590000|2021-07-22 20:59:50|4379.7|4379.1|4379.98|4378.48|4379.98|4379.1|4379.2|4378.4|97
1626987600000|2021-07-22 21:00:00|4379.9|4378.4|4379.9|4378.4|4379.9|4378.4|4379.9|4378.4|0
1626987610000|2021-07-22 21:00:10|4379.87|4378.37|4379.87|4378.37|4379.87|4378.37|4379.87|4378.37|0
1626987620000|2021-07-22 21:00:20|4379.79|4378.29|4379.79|4378.29|4379.79|4378.29|4379.79|4378.29|0
1626987660000|2021-07-22 21:01:00|4379.9|4378.4|4380.01|4378.51|4380.01|4378.51|4379.9|4378.4|0
1626987680000|2021-07-22 21:01:20|4379.83|4378.33|4379.72|4378.22|4379.83|4378.33|4379.72|4378.22|0
1626987690000|2021-07-22 21:01:30|4379.76|4378.26|4379.65|4378.15|4379.76|4378.26|4379.61|4378.11|0
1626987720000|2021-07-22 21:02:00|4379.58|4378.08|4379.83|4378.33|4379.83|4378.33|4379.58|4378.08|0
1626987730000|2021-07-22 21:02:10|4379.76|4378.26|4379.76|4378.26|4379.76|4378.26|4379.76|4378.26|0
1626987740000|2021-07-22 21:02:20|4379.72|4378.22|4379.72|4378.22|4379.72|4378.22|4379.72|4378.22|0
1626987750000|2021-07-22 21:02:30|4379.54|4378.04|4379.54|4378.04|4379.54|4378.04|4379.54|4378.04|0
1626987870000|2021-07-22 21:04:30|4379.65|4378.15|4379.65|4378.15|4379.65|4378.15|4379.65|4378.15|0
1626987890000|2021-07-22 21:04:50|4379.61|4378.11|4379.61|4378.11|4379.61|4378.11|4379.61|4378.11|0
1626987900000|2021-07-22 21:05:00|4379.58|4378.08|4379.58|4378.08|4379.58|4378.08|4379.58|4378.08|0
1626987910000|2021-07-22 21:05:10|4379.65|4378.15|4379.65|4378.15|4379.65|4378.15|4379.65|4378.15|0
1626987920000|2021-07-22 21:05:20|4379.58|4378.08|4379.72|4378.22|4379.72|4378.22|4379.58|4378.08|0
1626987950000|2021-07-22 21:05:50|4379.61|4378.11|4379.61|4378.11|4379.61|4378.11|4379.61|4378.11|0
1626987970000|2021-07-22 21:06:10|4379.36|4377.86|4379.36|4377.86|4379.36|4377.86|4379.36|4377.86|0
1626987980000|2021-07-22 21:06:20|4379.39|4377.89|4379.36|4377.86|4379.39|4377.89|4379.36|4377.86|0
1626987990000|2021-07-22 21:06:30|4379.39|4377.89|4379.39|4377.89|4379.39|4377.89|4379.39|4377.89|0
1626988000000|2021-07-22 21:06:40|4379.43|4377.93|4379.43|4377.93|4379.43|4377.93|4379.43|4377.93|0
1626988030000|2021-07-22 21:07:10|4379.58|4378.08|4379.58|4378.08|4379.58|4378.08|4379.58|4378.08|0
1626988130000|2021-07-22 21:08:50|4379.61|4378.11|4379.61|4378.11|4379.61|4378.11|4379.61|4378.11|0
1626988140000|2021-07-22 21:09:00|4379.58|4378.08|4379.58|4378.08|4379.58|4378.08|4379.58|4378.08|0
1626988160000|2021-07-22 21:09:20|4379.76|4378.26|4379.87|4378.37|4379.87|4378.37|4379.76|4378.26|0
1626988170000|2021-07-22 21:09:30|4379.98|4378.48|4379.98|4378.48|4379.98|4378.48|4379.98|4378.48|0
1626988230000|2021-07-22 21:10:30|4380.44|4378.94|4380.44|4378.94|4380.44|4378.94|4380.44|4378.94|0
1626988240000|2021-07-22 21:10:40|4379.98|4378.48|4379.98|4378.48|4379.98|4378.48|4379.98|4378.48|0
1626988250000|2021-07-22 21:10:50|4380.44|4378.94|4380.44|4378.94|4380.44|4378.94|4380.44|4378.94|0
1626988290000|2021-07-22 21:11:30|4380.37|4378.87|4380.37|4378.87|4380.37|4378.87|4380.37|4378.87|0
1626988300000|2021-07-22 21:11:40|4380.55|4379.05|4380.55|4379.05|4380.55|4379.05|4380.55|4379.05|0
1626988320000|2021-07-22 21:12:00|4380.66|4379.16|4380.66|4379.16|4380.66|4379.16|4380.66|4379.16|0
1626988330000|2021-07-22 21:12:10|4380.63|4379.13|4380.52|4379.02|4380.63|4379.13|4380.52|4379.02|0
1626988380000|2021-07-22 21:13:00|4380.41|4378.91|4380.41|4378.91|4380.41|4378.91|4380.41|4378.91|0
1626988400000|2021-07-22 21:13:20|4380.3|4378.8|4380.3|4378.8|4380.3|4378.8|4380.3|4378.8|0
1626988410000|2021-07-22 21:13:30|4380.37|4378.87|4380.37|4378.87|4380.37|4378.87|4380.37|4378.87|0
1626988480000|2021-07-22 21:14:40|4380.48|4378.98|4380.48|4378.98|4380.48|4378.98|4380.48|4378.98|0
1626988490000|2021-07-22 21:14:50|4380.01|4378.51|4379.94|4378.44|4380.01|4378.51|4379.94|4378.44|0
1626988500000|2021-07-22 21:15:00|4380.23|4378.73|4380.23|4378.73|4380.23|4378.73|4380.23|4378.73|0
1626988550000|2021-07-22 21:15:50|4380.3|4378.8|4380.3|4378.8|4380.3|4378.8|4380.3|4378.8|0
1626988560000|2021-07-22 21:16:00|4380.15|4378.65|4380.12|4378.62|4380.15|4378.65|4380.12|4378.62|0
1626988570000|2021-07-22 21:16:10|4380.01|4378.51|4380.01|4378.51|4380.01|4378.51|4380.01|4378.51|0
1626988580000|2021-07-22 21:16:20|4379.87|4378.37|4379.87|4378.37|4379.87|4378.37|4379.87|4378.37|0
1626988600000|2021-07-22 21:16:40|4379.94|4378.44|4379.94|4378.44|4379.94|4378.44|4379.94|4378.44|0
1626988610000|2021-07-22 21:16:50|4380.09|4378.59|4380.09|4378.59|4380.09|4378.59|4380.09|4378.59|0
1626988650000|2021-07-22 21:17:30|4380.12|4378.62|4380.12|4378.62|4380.12|4378.62|4380.12|4378.62|0
1626988730000|2021-07-22 21:18:50|4380.15|4378.65|4380.15|4378.65|4380.15|4378.65|4380.15|4378.65|0
1626988750000|2021-07-22 21:19:10|4380.19|4378.69|4380.15|4378.65|4380.19|4378.69|4380.15|4378.65|0
1626988760000|2021-07-22 21:19:20|4380.19|4378.69|4380.19|4378.69|4380.19|4378.69|4380.19|4378.69|0
1626988840000|2021-07-22 21:20:40|4380.3|4378.8|4380.3|4378.8|4380.3|4378.8|4380.3|4378.8|0
1626988860000|2021-07-22 21:21:00|4380.09|4378.59|4380.09|4378.59|4380.09|4378.59|4380.09|4378.59|0
1626988870000|2021-07-22 21:21:10|4380.26|4378.76|4380.26|4378.76|4380.26|4378.76|4380.23|4378.73|0
1626988930000|2021-07-22 21:22:10|4380.44|4378.94|4380.44|4378.94|4380.44|4378.94|4380.44|4378.94|0
1626988940000|2021-07-22 21:22:20|4380.48|4378.98|4380.48|4378.98|4380.48|4378.98|4380.48|4378.98|0
1626989000000|2021-07-22 21:23:20|4380.44|4378.94|4380.44|4378.94|4380.44|4378.94|4380.44|4378.94|0
1626989030000|2021-07-22 21:23:50|4380.19|4378.69|4380.19|4378.69|4380.19|4378.69|4380.19|4378.69|0
1626989100000|2021-07-22 21:25:00|4380.3|4378.8|4380.3|4378.8|4380.3|4378.8|4380.3|4378.8|0
1626989110000|2021-07-22 21:25:10|4380.37|4378.87|4380.37|4378.87|4380.37|4378.87|4380.37|4378.87|0
1626989140000|2021-07-22 21:25:40|4380.26|4378.76|4380.26|4378.76|4380.26|4378.76|4380.26|4378.76|0
1626989190000|2021-07-22 21:26:30|4380.23|4378.73|4380.23|4378.73|4380.23|4378.73|4380.23|4378.73|0
1626989260000|2021-07-22 21:27:40|4380.26|4378.76|4380.44|4378.94|4380.44|4378.94|4380.26|4378.76|0
1626989270000|2021-07-22 21:27:50|4380.63|4379.13|4380.66|4379.16|4380.66|4379.16|4380.59|4379.09|0
1626989280000|2021-07-22 21:28:00|4380.52|4379.02|4380.52|4379.02|4380.55|4379.05|4380.52|4379.02|0
1626989330000|2021-07-22 21:28:50|4380.44|4378.94|4380.44|4378.94|4380.44|4378.94|4380.44|4378.94|0
1626989340000|2021-07-22 21:29:00|4380.41|4378.91|4380.48|4378.98|4380.48|4378.98|4380.41|4378.91|0
1626989450000|2021-07-22 21:30:50|4380.12|4378.62|4380.12|4378.62|4380.12|4378.62|4380.09|4378.59|0
1626989460000|2021-07-22 21:31:00|4380.09|4378.59|4380.05|4378.55|4380.09|4378.59|4380.05|4378.55|0
1626989490000|2021-07-22 21:31:30|4380.09|4378.59|4380.09|4378.59|4380.09|4378.59|4380.09|4378.59|0
1626989620000|2021-07-22 21:33:40|4380.26|4378.76|4380.26|4378.76|4380.26|4378.76|4380.26|4378.76|0
1626989650000|2021-07-22 21:34:10|4380.15|4378.65|4380.23|4378.73|4380.23|4378.73|4380.15|4378.65|0
1626989680000|2021-07-22 21:34:40|4380.26|4378.76|4380.26|4378.76|4380.26|4378.76|4380.26|4378.76|0
1626989740000|2021-07-22 21:35:40|4380.3|4378.8|4380.3|4378.8|4380.3|4378.8|4380.3|4378.8|0
1626989750000|2021-07-22 21:35:50|4380.12|4378.62|4380.12|4378.62|4380.12|4378.62|4380.12|4378.62|0
1626989790000|2021-07-22 21:36:30|4380.19|4378.69|4380.23|4378.73|4380.23|4378.73|4380.09|4378.59|0
1626989930000|2021-07-22 21:38:50|4380.26|4378.76|4380.26|4378.76|4380.26|4378.76|4380.26|4378.76|0
1626989940000|2021-07-22 21:39:00|4380.23|4378.73|4380.23|4378.73|4380.23|4378.73|4380.23|4378.73|0
1626989950000|2021-07-22 21:39:10|4380.19|4378.69|4380.19|4378.69|4380.19|4378.69|4380.19|4378.69|0
1626990030000|2021-07-22 21:40:30|4380.09|4378.59|4380.09|4378.59|4380.09|4378.59|4380.09|4378.59|0
1626990040000|2021-07-22 21:40:40|4380.12|4378.62|4380.12|4378.62|4380.12|4378.62|4380.12|4378.62|0
1626990060000|2021-07-22 21:41:00|4380.09|4378.59|4380.09|4378.59|4380.09|4378.59|4380.09|4378.59|0
1626990100000|2021-07-22 21:41:40|4380.05|4378.55|4380.05|4378.55|4380.05|4378.55|4380.05|4378.55|0
1626990140000|2021-07-22 21:42:20|4380.01|4378.51|4380.01|4378.51|4380.01|4378.51|4380.01|4378.51|0
1626990210000|2021-07-22 21:43:30|4379.94|4378.44|4379.94|4378.44|4379.94|4378.44|4379.94|4378.44|0
1626990250000|2021-07-22 21:44:10|4379.9|4378.4|4379.9|4378.4|4379.9|4378.4|4379.9|4378.4|0
1626990260000|2021-07-22 21:44:20|4380.01|4378.51|4380.01|4378.51|4380.01|4378.51|4380.01|4378.51|0
1626990280000|2021-07-22 21:44:40|4380.09|4378.59|4380.01|4378.51|4380.09|4378.59|4380.01|4378.51|0
1626990290000|2021-07-22 21:44:50|4380.12|4378.62|4380.12|4378.62|4380.12|4378.62|4380.12|4378.62|0
1626990340000|2021-07-22 21:45:40|4380.15|4378.65|4380.15|4378.65|4380.15|4378.65|4380.15|4378.65|0
1626990350000|2021-07-22 21:45:50|4380.19|4378.69|4380.19|4378.69|4380.19|4378.69|4380.19|4378.69|0
1626990420000|2021-07-22 21:47:00|4380.23|4378.73|4380.15|4378.65|4380.23|4378.73|4380.15|4378.65|0
1626990440000|2021-07-22 21:47:20|4380.23|4378.73|4380.23|4378.73|4380.23|4378.73|4380.23|4378.73|0
1626990530000|2021-07-22 21:48:50|4379.83|4378.33|4379.83|4378.33|4379.83|4378.33|4379.83|4378.33|0
1626990550000|2021-07-22 21:49:10|4379.61|4378.11|4379.61|4378.11|4379.61|4378.11|4379.61|4378.11|0
1626990570000|2021-07-22 21:49:30|4379.69|4378.19|4379.69|4378.19|4379.69|4378.19|4379.69|4378.19|0
1626990580000|2021-07-22 21:49:40|4379.54|4378.04|4379.54|4378.04|4379.54|4378.04|4379.54|4378.04|0
1626990610000|2021-07-22 21:50:10|4379.5|4378|4379.5|4378|4379.5|4378|4379.5|4378|0
1626990680000|2021-07-22 21:51:20|4379.54|4378.04|4379.54|4378.04|4379.54|4378.04|4379.54|4378.04|0
1626990730000|2021-07-22 21:52:10|4379.58|4378.08|4379.72|4378.22|4379.72|4378.22|4379.58|4378.08|0
1626990760000|2021-07-22 21:52:40|4379.69|4378.19|4379.58|4378.08|4379.69|4378.19|4379.58|4378.08|0
1626990840000|2021-07-22 21:54:00|4379.54|4378.04|4379.54|4378.04|4379.54|4378.04|4379.54|4378.04|0
1626990850000|2021-07-22 21:54:10|4379.47|4377.97|4379.5|4378|4379.5|4378|4379.47|4377.97|0
1626990980000|2021-07-22 21:56:20|4379.47|4377.97|4379.47|4377.97|4379.47|4377.97|4379.47|4377.97|0
1626991000000|2021-07-22 21:56:40|4379.39|4377.89|4379.39|4377.89|4379.39|4377.89|4379.39|4377.89|0
1626991010000|2021-07-22 21:56:50|4379.32|4377.82|4379.39|4377.89|4379.39|4377.89|4379.32|4377.82|0
1626991020000|2021-07-22 21:57:00|4379.36|4377.86|4379.36|4377.86|4379.36|4377.86|4379.36|4377.86|0
1626991030000|2021-07-22 21:57:10|4379.39|4377.89|4379.39|4377.89|4379.39|4377.89|4379.39|4377.89|0
1626991070000|2021-07-22 21:57:50|4379.36|4377.86|4379.36|4377.86|4379.36|4377.86|4379.36|4377.86|0
1626991080000|2021-07-22 21:58:00|4379.32|4377.82|4379.32|4377.82|4379.32|4377.82|4379.32|4377.82|0
1626991090000|2021-07-22 21:58:10|4379.36|4377.86|4379.36|4377.86|4379.36|4377.86|4379.36|4377.86|0
1626991110000|2021-07-22 21:58:30|4379.39|4377.89|4379.43|4377.93|4379.43|4377.93|4379.39|4377.89|0
1626991120000|2021-07-22 21:58:40|4379.39|4377.89|4379.69|4378.19|4379.72|4378.22|4379.39|4377.89|0
1626991130000|2021-07-22 21:58:50|4379.61|4378.11|4379.75|4378.25|4379.75|4378.25|4379.61|4378.11|0
1626991160000|2021-07-22 21:59:20|4379.79|4378.29|4379.79|4378.29|4379.79|4378.29|4379.79|4378.29|0
1626991170000|2021-07-22 21:59:30|4379.75|4378.25|4379.79|4378.29|4379.79|4378.29|4379.75|4378.25|0
1626991200000|2021-07-22 22:00:00|4379.95|4379.35|4379.2|4378.6|4380.2|4379.6|4379.2|4378.6|276
1626991210000|2021-07-22 22:00:10|4379.33|4378.73|4379.08|4378.48|4379.33|4378.73|4379.08|4378.48|87
1626991220000|2021-07-22 22:00:20|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.08|4378.48|51
1626991230000|2021-07-22 22:00:30|4379.2|4378.6|4379.08|4378.48|4379.33|4378.73|4379.08|4378.48|52
1626991240000|2021-07-22 22:00:40|4378.95|4378.35|4379.33|4378.73|4379.33|4378.73|4378.83|4378.23|125
1626991250000|2021-07-22 22:00:50|||||||||83
1626991260000|2021-07-22 22:01:00|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|284
1626991270000|2021-07-22 22:01:10|4379.83|4379.23|4379.58|4378.98|4379.83|4379.23|4379.58|4378.98|47
1626991280000|2021-07-22 22:01:20|4379.7|4379.1|4379.83|4379.23|4379.83|4379.23|4379.58|4378.98|47
1626991290000|2021-07-22 22:01:30|||||||||49
1626991300000|2021-07-22 22:01:40|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|19
1626991310000|2021-07-22 22:01:50|4379.7|4379.1|4379.58|4378.98|4379.7|4379.1|4379.58|4378.98|20
1626991330000|2021-07-22 22:02:10|||||||||20
1626991340000|2021-07-22 22:02:20|||||||||3
1626991350000|2021-07-22 22:02:30|||||||||8
1626991360000|2021-07-22 22:02:40|||||||||5
1626991370000|2021-07-22 22:02:50|4379.45|4378.85|4379.33|4378.73|4379.45|4378.85|4379.33|4378.73|27
1626991380000|2021-07-22 22:03:00|4379.58|4378.98|4379.33|4378.73|4379.58|4378.98|4379.33|4378.73|27
1626991400000|2021-07-22 22:03:20|||||||||24
1626991410000|2021-07-22 22:03:30|||||||||5
1626991420000|2021-07-22 22:03:40|||||||||13
1626991440000|2021-07-22 22:04:00|||||||||15
1626991450000|2021-07-22 22:04:10|||||||||75
1626991460000|2021-07-22 22:04:20|||||||||4
1626991470000|2021-07-22 22:04:30|||||||||1
1626991480000|2021-07-22 22:04:40|||||||||21
1626991490000|2021-07-22 22:04:50|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|58
1626991500000|2021-07-22 22:05:00|4379.33|4378.73|4379.08|4378.48|4379.33|4378.73|4379.08|4378.48|11
1626991510000|2021-07-22 22:05:10|||||||||30
1626991520000|2021-07-22 22:05:20|4378.83|4378.23|4378.95|4378.35|4378.95|4378.35|4378.83|4378.23|69
1626991530000|2021-07-22 22:05:30|4379.08|4378.48|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|13
1626991540000|2021-07-22 22:05:40|||||||||1
1626991550000|2021-07-22 22:05:50|||||||||15
1626991560000|2021-07-22 22:06:00|||||||||3
1626991620000|2021-07-22 22:07:00|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.58|4377.98|86
1626991640000|2021-07-22 22:07:20|||||||||9
1626991690000|2021-07-22 22:08:10|4378.7|4378.1|4378.58|4377.98|4378.7|4378.1|4378.58|4377.98|55
1626991700000|2021-07-22 22:08:20|||||||||6
1626991730000|2021-07-22 22:08:50|||||||||4
1626991740000|2021-07-22 22:09:00|||||||||2
1626991770000|2021-07-22 22:09:30|||||||||1
1626991800000|2021-07-22 22:10:00|||||||||17
1626991810000|2021-07-22 22:10:10|||||||||1
1626991850000|2021-07-22 22:10:50|||||||||12
1626991870000|2021-07-22 22:11:10|||||||||6
1626991890000|2021-07-22 22:11:30|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|58
1626991900000|2021-07-22 22:11:40|||||||||4
1626991910000|2021-07-22 22:11:50|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|38
1626991920000|2021-07-22 22:12:00|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|19
1626991940000|2021-07-22 22:12:20|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|32
1626991960000|2021-07-22 22:12:40|||||||||19
1626991970000|2021-07-22 22:12:50|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.33|4377.73|40
1626991980000|2021-07-22 22:13:00|||||||||24
1626992010000|2021-07-22 22:13:30|||||||||4
1626992020000|2021-07-22 22:13:40|||||||||2
1626992030000|2021-07-22 22:13:50|||||||||2
1626992040000|2021-07-22 22:14:00|||||||||1
1626992060000|2021-07-22 22:14:20|||||||||4
1626992080000|2021-07-22 22:14:40|||||||||4
1626992100000|2021-07-22 22:15:00|||||||||9
1626992110000|2021-07-22 22:15:10|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|72
1626992120000|2021-07-22 22:15:20|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|11
1626992130000|2021-07-22 22:15:30|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|21
1626992140000|2021-07-22 22:15:40|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|27
1626992150000|2021-07-22 22:15:50|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.83|4378.23|18
1626992160000|2021-07-22 22:16:00|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|7
1626992170000|2021-07-22 22:16:10|||||||||1
1626992180000|2021-07-22 22:16:20|||||||||2
1626992190000|2021-07-22 22:16:30|4379.08|4378.48|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|20
1626992200000|2021-07-22 22:16:40|4378.95|4378.35|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|3
1626992210000|2021-07-22 22:16:50|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|1
1626992220000|2021-07-22 22:17:00|||||||||1
1626992240000|2021-07-22 22:17:20|||||||||1
1626992270000|2021-07-22 22:17:50|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|27
1626992290000|2021-07-22 22:18:10|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|26
1626992330000|2021-07-22 22:18:50|||||||||10
1626992340000|2021-07-22 22:19:00|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.33|4377.73|12
1626992360000|2021-07-22 22:19:20|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|61
1626992370000|2021-07-22 22:19:30|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|20
1626992400000|2021-07-22 22:20:00|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.33|4377.73|41
1626992410000|2021-07-22 22:20:10|||||||||2
1626992430000|2021-07-22 22:20:30|||||||||1
1626992440000|2021-07-22 22:20:40|||||||||1
1626992470000|2021-07-22 22:21:10|||||||||44
1626992480000|2021-07-22 22:21:20|||||||||1
1626992500000|2021-07-22 22:21:40|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|7
1626992520000|2021-07-22 22:22:00|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|21
1626992530000|2021-07-22 22:22:10|||||||||7
1626992540000|2021-07-22 22:22:20|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.58|4377.98|27
1626992570000|2021-07-22 22:22:50|||||||||2
1626992600000|2021-07-22 22:23:20|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|27
1626992670000|2021-07-22 22:24:30|||||||||25
1626992710000|2021-07-22 22:25:10|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.08|4377.48|93
1626992740000|2021-07-22 22:25:40|4378.2|4377.6|4378.08|4377.48|4378.2|4377.6|4378.08|4377.48|16
1626992750000|2021-07-22 22:25:50|||||||||2
1626992760000|2021-07-22 22:26:00|||||||||9
1626992790000|2021-07-22 22:26:30|||||||||20
1626992810000|2021-07-22 22:26:50|||||||||4
1626992820000|2021-07-22 22:27:00|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.08|4377.48|36
1626992860000|2021-07-22 22:27:40|4378.08|4377.48|4378.33|4377.73|4378.33|4377.73|4378.08|4377.48|19
1626992870000|2021-07-22 22:27:50|4378.2|4377.6|4378.33|4377.73|4378.33|4377.73|4378.2|4377.6|1
1626992880000|2021-07-22 22:28:00|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4
1626992890000|2021-07-22 22:28:10|||||||||3
1626992900000|2021-07-22 22:28:20|4378.2|4377.6|4378.08|4377.48|4378.33|4377.73|4378.08|4377.48|8
1626992910000|2021-07-22 22:28:30|||||||||13
1626992920000|2021-07-22 22:28:40|||||||||12
1626992930000|2021-07-22 22:28:50|4377.95|4377.35|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|11
1626992940000|2021-07-22 22:29:00|||||||||4
1626992950000|2021-07-22 22:29:10|4377.95|4377.35|4377.83|4377.23|4377.95|4377.35|4377.83|4377.23|8
1626992960000|2021-07-22 22:29:20|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|18
1626992990000|2021-07-22 22:29:50|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|9
1626993000000|2021-07-22 22:30:00|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|29
1626993010000|2021-07-22 22:30:10|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|23
1626993030000|2021-07-22 22:30:30|||||||||1
1626993040000|2021-07-22 22:30:40|||||||||3
1626993050000|2021-07-22 22:30:50|||||||||2
1626993060000|2021-07-22 22:31:00|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4377.83|4377.23|40
1626993090000|2021-07-22 22:31:30|||||||||4
1626993100000|2021-07-22 22:31:40|||||||||3
1626993110000|2021-07-22 22:31:50|||||||||1
1626993120000|2021-07-22 22:32:00|4378.2|4377.6|4378.08|4377.48|4378.2|4377.6|4378.08|4377.48|36
1626993130000|2021-07-22 22:32:10|||||||||2
1626993140000|2021-07-22 22:32:20|||||||||1
1626993150000|2021-07-22 22:32:30|4377.95|4377.35|4377.83|4377.23|4377.95|4377.35|4377.83|4377.23|29
1626993160000|2021-07-22 22:32:40|||||||||7
1626993170000|2021-07-22 22:32:50|4377.7|4377.1|4377.58|4376.98|4377.7|4377.1|4377.58|4376.98|43
1626993190000|2021-07-22 22:33:10|||||||||6
1626993200000|2021-07-22 22:33:20|||||||||4
1626993210000|2021-07-22 22:33:30|||||||||2
1626993230000|2021-07-22 22:33:50|||||||||1
1626993240000|2021-07-22 22:34:00|4377.83|4377.23|4378.08|4377.48|4378.08|4377.48|4377.83|4377.23|66
1626993290000|2021-07-22 22:34:50|||||||||1
1626993300000|2021-07-22 22:35:00|4377.95|4377.35|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|24
1626993310000|2021-07-22 22:35:10|4377.95|4377.35|4377.83|4377.23|4377.95|4377.35|4377.83|4377.23|2
1626993330000|2021-07-22 22:35:30|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|29
1626993340000|2021-07-22 22:35:40|||||||||10
1626993360000|2021-07-22 22:36:00|||||||||1
1626993410000|2021-07-22 22:36:50|||||||||12
1626993420000|2021-07-22 22:37:00|||||||||2
1626993450000|2021-07-22 22:37:30|||||||||2
1626993460000|2021-07-22 22:37:40|4378.2|4377.6|4378.33|4377.73|4378.33|4377.73|4378.2|4377.6|18
1626993470000|2021-07-22 22:37:50|||||||||10
1626993480000|2021-07-22 22:38:00|||||||||4
1626993490000|2021-07-22 22:38:10|4378.08|4377.48|4377.83|4377.23|4378.08|4377.48|4377.83|4377.23|35
1626993500000|2021-07-22 22:38:20|4377.95|4377.35|4377.83|4377.23|4378.08|4377.48|4377.83|4377.23|12
1626993510000|2021-07-22 22:38:30|||||||||2
1626993530000|2021-07-22 22:38:50|||||||||1
1626993590000|2021-07-22 22:39:50|4377.7|4377.1|4377.58|4376.98|4377.83|4377.23|4377.58|4376.98|17
1626993600000|2021-07-22 22:40:00|||||||||8
1626993610000|2021-07-22 22:40:10|||||||||15
1626993630000|2021-07-22 22:40:30|4377.45|4376.85|4377.58|4376.98|4377.58|4376.98|4377.45|4376.85|33
1626993640000|2021-07-22 22:40:40|||||||||1
1626993650000|2021-07-22 22:40:50|||||||||2
1626993670000|2021-07-22 22:41:10|||||||||6
1626993680000|2021-07-22 22:41:20|4377.33|4376.73|4377.33|4376.73|4377.33|4376.73|4377.33|4376.73|16
1626993710000|2021-07-22 22:41:50|||||||||2
1626993720000|2021-07-22 22:42:00|||||||||5
1626993730000|2021-07-22 22:42:10|||||||||1
1626993740000|2021-07-22 22:42:20|||||||||3
1626993750000|2021-07-22 22:42:30|||||||||2
1626993790000|2021-07-22 22:43:10|4377.45|4376.85|4377.58|4376.98|4377.58|4376.98|4377.45|4376.85|88
1626993860000|2021-07-22 22:44:20|4377.7|4377.1|4377.83|4377.23|4377.83|4377.23|4377.58|4376.98|38
1626993870000|2021-07-22 22:44:30|||||||||4
1626993900000|2021-07-22 22:45:00|||||||||2
1626993940000|2021-07-22 22:45:40|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|16
1626993950000|2021-07-22 22:45:50|||||||||1
1626993960000|2021-07-22 22:46:00|||||||||2
1626994000000|2021-07-22 22:46:40|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|40
1626994020000|2021-07-22 22:47:00|4377.95|4377.35|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|14
1626994030000|2021-07-22 22:47:10|||||||||15
1626994040000|2021-07-22 22:47:20|4377.95|4377.35|4377.95|4377.35|4377.95|4377.35|4377.95|4377.35|0
1626994050000|2021-07-22 22:47:30|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|15
1626994060000|2021-07-22 22:47:40|4377.7|4377.1|4377.58|4376.98|4377.7|4377.1|4377.58|4376.98|43
1626994090000|2021-07-22 22:48:10|||||||||1
1626994110000|2021-07-22 22:48:30|4377.7|4377.1|4377.58|4376.98|4377.7|4377.1|4377.58|4376.98|26
1626994120000|2021-07-22 22:48:40|||||||||1
1626994240000|2021-07-22 22:50:40|4377.7|4377.1|4377.83|4377.23|4377.83|4377.23|4377.7|4377.1|8
1626994260000|2021-07-22 22:51:00|4377.95|4377.35|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|23
1626994270000|2021-07-22 22:51:10|||||||||1
1626994280000|2021-07-22 22:51:20|4377.95|4377.35|4377.95|4377.35|4378.08|4377.48|4377.95|4377.35|7
1626994290000|2021-07-22 22:51:30|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|3
1626994300000|2021-07-22 22:51:40|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|2
1626994310000|2021-07-22 22:51:50|4377.58|4376.98|4377.83|4377.23|4377.83|4377.23|4377.58|4376.98|41
1626994320000|2021-07-22 22:52:00|||||||||2
1626994410000|2021-07-22 22:53:30|||||||||17
1626994420000|2021-07-22 22:53:40|||||||||1
1626994430000|2021-07-22 22:53:50|4377.95|4377.35|4377.95|4377.35|4377.95|4377.35|4377.95|4377.35|17
1626994440000|2021-07-22 22:54:00|4378.08|4377.48|4378.08|4377.48|4378.2|4377.6|4378.08|4377.48|49
1626994450000|2021-07-22 22:54:10|||||||||7
1626994520000|2021-07-22 22:55:20|||||||||4
1626994530000|2021-07-22 22:55:30|||||||||1
1626994540000|2021-07-22 22:55:40|4377.95|4377.35|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|21
1626994590000|2021-07-22 22:56:30|||||||||3
1626994630000|2021-07-22 22:57:10|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|14
1626994690000|2021-07-22 22:58:10|||||||||1
1626994710000|2021-07-22 22:58:30|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|43
1626994720000|2021-07-22 22:58:40|||||||||2
1626994760000|2021-07-22 22:59:20|||||||||3
1626994770000|2021-07-22 22:59:30|||||||||2
1626994800000|2021-07-22 23:00:00|||||||||4
1626994810000|2021-07-22 23:00:10|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|16
1626994820000|2021-07-22 23:00:20|||||||||3
1626994840000|2021-07-22 23:00:40|||||||||1
1626994850000|2021-07-22 23:00:50|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|19
1626994920000|2021-07-22 23:02:00|||||||||15
1626994970000|2021-07-22 23:02:50|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|25
1626994980000|2021-07-22 23:03:00|||||||||9
1626995020000|2021-07-22 23:03:40|||||||||6
1626995030000|2021-07-22 23:03:50|||||||||1
1626995040000|2021-07-22 23:04:00|||||||||1
1626995080000|2021-07-22 23:04:40|||||||||1
1626995090000|2021-07-22 23:04:50|||||||||2
1626995100000|2021-07-22 23:05:00|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|38
1626995110000|2021-07-22 23:05:10|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|40
1626995120000|2021-07-22 23:05:20|||||||||64
1626995140000|2021-07-22 23:05:40|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|10
1626995150000|2021-07-22 23:05:50|||||||||7
1626995160000|2021-07-22 23:06:00|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.2|4378.6|14
1626995170000|2021-07-22 23:06:10|||||||||2
1626995180000|2021-07-22 23:06:20|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|23
1626995190000|2021-07-22 23:06:30|||||||||2
1626995200000|2021-07-22 23:06:40|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|18
1626995210000|2021-07-22 23:06:50|||||||||1
1626995230000|2021-07-22 23:07:10|4378.7|4378.1|4378.58|4377.98|4378.7|4378.1|4378.58|4377.98|23
1626995250000|2021-07-22 23:07:30|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|26
1626995260000|2021-07-22 23:07:40|||||||||5
1626995270000|2021-07-22 23:07:50|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|12
1626995280000|2021-07-22 23:08:00|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|2
1626995290000|2021-07-22 23:08:10|||||||||1
1626995300000|2021-07-22 23:08:20|||||||||1
1626995310000|2021-07-22 23:08:30|||||||||12
1626995320000|2021-07-22 23:08:40|||||||||1
1626995330000|2021-07-22 23:08:50|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.33|4377.73|34
1626995340000|2021-07-22 23:09:00|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|15
1626995350000|2021-07-22 23:09:10|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|8
1626995370000|2021-07-22 23:09:30|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|6
1626995410000|2021-07-22 23:10:10|||||||||5
1626995420000|2021-07-22 23:10:20|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|15
1626995430000|2021-07-22 23:10:30|||||||||2
1626995440000|2021-07-22 23:10:40|||||||||2
1626995460000|2021-07-22 23:11:00|||||||||1
1626995470000|2021-07-22 23:11:10|||||||||7
1626995480000|2021-07-22 23:11:20|||||||||1
1626995520000|2021-07-22 23:12:00|4378.2|4377.6|4378.2|4377.6|4378.33|4377.73|4378.2|4377.6|11
1626995530000|2021-07-22 23:12:10|4378.08|4377.48|4378.08|4377.48|4378.33|4377.73|4378.08|4377.48|20
1626995540000|2021-07-22 23:12:20|4378.2|4377.6|4378.2|4377.6|4378.2|4377.6|4378.2|4377.6|5
1626995550000|2021-07-22 23:12:30|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|0
1626995570000|2021-07-22 23:12:50|4378.2|4377.6|4378.08|4377.48|4378.2|4377.6|4378.08|4377.48|2
1626995590000|2021-07-22 23:13:10|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|25
1626995610000|2021-07-22 23:13:30|||||||||2
1626995620000|2021-07-22 23:13:40|4378.2|4377.6|4378.2|4377.6|4378.2|4377.6|4378.2|4377.6|0
1626995630000|2021-07-22 23:13:50|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|33
1626995640000|2021-07-22 23:14:00|||||||||1
1626995690000|2021-07-22 23:14:50|4378.33|4377.73|4378.08|4377.48|4378.33|4377.73|4378.08|4377.48|98
1626995700000|2021-07-22 23:15:00|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|13
1626995720000|2021-07-22 23:15:20|||||||||5
1626995760000|2021-07-22 23:16:00|||||||||3
1626995770000|2021-07-22 23:16:10|||||||||39
1626995780000|2021-07-22 23:16:20|||||||||2
1626995820000|2021-07-22 23:17:00|||||||||5
1626995870000|2021-07-22 23:17:50|||||||||5
1626995880000|2021-07-22 23:18:00|||||||||1
1626995910000|2021-07-22 23:18:30|||||||||5
1626995920000|2021-07-22 23:18:40|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|20
1626995950000|2021-07-22 23:19:10|||||||||10
1626995990000|2021-07-22 23:19:50|||||||||4
1626996060000|2021-07-22 23:21:00|||||||||8
1626996100000|2021-07-22 23:21:40|4377.83|4377.23|4377.58|4376.98|4377.83|4377.23|4377.58|4376.98|63
1626996130000|2021-07-22 23:22:10|||||||||4
1626996140000|2021-07-22 23:22:20|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|10
1626996150000|2021-07-22 23:22:30|4377.7|4377.1|4377.58|4376.98|4377.83|4377.23|4377.58|4376.98|14
1626996160000|2021-07-22 23:22:40|4377.7|4377.1|4377.58|4376.98|4377.83|4377.23|4377.58|4376.98|8
1626996170000|2021-07-22 23:22:50|||||||||5
1626996180000|2021-07-22 23:23:00|||||||||4
1626996190000|2021-07-22 23:23:10|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|183
1626996240000|2021-07-22 23:24:00|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|20
1626996280000|2021-07-22 23:24:40|||||||||1
1626996300000|2021-07-22 23:25:00|4378.2|4377.6|4378.33|4377.73|4378.33|4377.73|4378.08|4377.48|29
1626996310000|2021-07-22 23:25:10|||||||||1
1626996320000|2021-07-22 23:25:20|||||||||6
1626996330000|2021-07-22 23:25:30|||||||||2
1626996340000|2021-07-22 23:25:40|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|20
1626996410000|2021-07-22 23:26:50|||||||||5
1626996420000|2021-07-22 23:27:00|4378.2|4377.6|4378.33|4377.73|4378.33|4377.73|4378.2|4377.6|31
1626996430000|2021-07-22 23:27:10|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4
1626996440000|2021-07-22 23:27:20|4378.2|4377.6|4378.2|4377.6|4378.2|4377.6|4378.2|4377.6|3
1626996480000|2021-07-22 23:28:00|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.2|4377.6|3
1626996550000|2021-07-22 23:29:10|||||||||3
1626996580000|2021-07-22 23:29:40|||||||||1
1626996590000|2021-07-22 23:29:50|||||||||4
1626996600000|2021-07-22 23:30:00|4378.2|4377.6|4378.08|4377.48|4378.2|4377.6|4378.08|4377.48|30
1626996620000|2021-07-22 23:30:20|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|47
1626996650000|2021-07-22 23:30:50|||||||||4
1626996700000|2021-07-22 23:31:40|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4377.83|4377.23|49
1626996740000|2021-07-22 23:32:20|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|17
1626996750000|2021-07-22 23:32:30|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|16
1626996780000|2021-07-22 23:33:00|||||||||4
1626996790000|2021-07-22 23:33:10|||||||||10
1626996810000|2021-07-22 23:33:30|||||||||1
1626996820000|2021-07-22 23:33:40|4377.95|4377.35|4377.83|4377.23|4377.95|4377.35|4377.83|4377.23|9
1626996840000|2021-07-22 23:34:00|||||||||4
1626996850000|2021-07-22 23:34:10|||||||||57
1626996870000|2021-07-22 23:34:30|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|89
1626996880000|2021-07-22 23:34:40|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|20
1626996890000|2021-07-22 23:34:50|4377.7|4377.1|4377.58|4376.98|4377.7|4377.1|4377.58|4376.98|19
1626996910000|2021-07-22 23:35:10|||||||||1
1626996920000|2021-07-22 23:35:20|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|16
1626996940000|2021-07-22 23:35:40|||||||||2
1626996960000|2021-07-22 23:36:00|||||||||1
1626997030000|2021-07-22 23:37:10|||||||||5
1626997040000|2021-07-22 23:37:20|||||||||3
1626997070000|2021-07-22 23:37:50|||||||||3
1626997080000|2021-07-22 23:38:00|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|32
1626997090000|2021-07-22 23:38:10|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|13
1626997140000|2021-07-22 23:39:00|||||||||3
1626997180000|2021-07-22 23:39:40|4377.7|4377.1|4377.83|4377.23|4377.83|4377.23|4377.7|4377.1|17
1626997200000|2021-07-22 23:40:00|||||||||1
1626997210000|2021-07-22 23:40:10|4377.95|4377.35|4377.95|4377.35|4377.95|4377.35|4377.95|4377.35|1
1626997220000|2021-07-22 23:40:20|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|35
1626997230000|2021-07-22 23:40:30|||||||||1
1626997240000|2021-07-22 23:40:40|||||||||2
1626997250000|2021-07-22 23:40:50|||||||||4
1626997270000|2021-07-22 23:41:10|||||||||4
1626997310000|2021-07-22 23:41:50|4377.95|4377.35|4377.83|4377.23|4378.08|4377.48|4377.83|4377.23|20
1626997340000|2021-07-22 23:42:20|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|33
1626997350000|2021-07-22 23:42:30|4377.7|4377.1|4377.58|4376.98|4377.7|4377.1|4377.58|4376.98|14
1626997360000|2021-07-22 23:42:40|||||||||1
1626997440000|2021-07-22 23:44:00|||||||||4
1626997460000|2021-07-22 23:44:20|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|24
1626997470000|2021-07-22 23:44:30|||||||||2
1626997480000|2021-07-22 23:44:40|||||||||2
1626997490000|2021-07-22 23:44:50|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|25
1626997540000|2021-07-22 23:45:40|||||||||4
1626997560000|2021-07-22 23:46:00|||||||||3
1626997600000|2021-07-22 23:46:40|4377.7|4377.1|4377.83|4377.23|4377.83|4377.23|4377.7|4377.1|21
1626997610000|2021-07-22 23:46:50|||||||||1
1626997620000|2021-07-22 23:47:00|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|94
1626997630000|2021-07-22 23:47:10|4377.95|4377.35|4377.83|4377.23|4378.08|4377.48|4377.83|4377.23|36
1626997640000|2021-07-22 23:47:20|4377.95|4377.35|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|6
1626997650000|2021-07-22 23:47:30|4377.95|4377.35|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|22
1626997660000|2021-07-22 23:47:40|||||||||3
1626997680000|2021-07-22 23:48:00|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|18
1626997690000|2021-07-22 23:48:10|4378.08|4377.48|4378.33|4377.73|4378.33|4377.73|4378.08|4377.48|61
1626997700000|2021-07-22 23:48:20|4378.08|4377.48|4378.33|4377.73|4378.33|4377.73|4378.08|4377.48|11
1626997720000|2021-07-22 23:48:40|||||||||2
1626997750000|2021-07-22 23:49:10|||||||||1
1626997760000|2021-07-22 23:49:20|4378.2|4377.6|4378.08|4377.48|4378.2|4377.6|4378.08|4377.48|34
1626997800000|2021-07-22 23:50:00|||||||||3
1626997810000|2021-07-22 23:50:10|||||||||3
1626997820000|2021-07-22 23:50:20|4378.2|4377.6|4378.33|4377.73|4378.33|4377.73|4378.2|4377.6|21
1626997850000|2021-07-22 23:50:50|||||||||15
1626997860000|2021-07-22 23:51:00|||||||||8
1626997870000|2021-07-22 23:51:10|||||||||2
1626997880000|2021-07-22 23:51:20|4378.2|4377.6|4378.08|4377.48|4378.2|4377.6|4378.08|4377.48|7
1626997890000|2021-07-22 23:51:30|||||||||3
1626997910000|2021-07-22 23:51:50|||||||||1
1626997950000|2021-07-22 23:52:30|||||||||6
1626997960000|2021-07-22 23:52:40|||||||||1
1626997970000|2021-07-22 23:52:50|||||||||1
1626997980000|2021-07-22 23:53:00|||||||||2
1626998000000|2021-07-22 23:53:20|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.2|4377.6|30
1626998010000|2021-07-22 23:53:30|||||||||1
1626998020000|2021-07-22 23:53:40|||||||||2
1626998030000|2021-07-22 23:53:50|||||||||1
1626998040000|2021-07-22 23:54:00|||||||||1
1626998060000|2021-07-22 23:54:20|||||||||1
1626998070000|2021-07-22 23:54:30|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|31
1626998080000|2021-07-22 23:54:40|||||||||13
1626998090000|2021-07-22 23:54:50|||||||||1
1626998100000|2021-07-22 23:55:00|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|18
1626998110000|2021-07-22 23:55:10|||||||||3
1626998120000|2021-07-22 23:55:20|||||||||1
1626998130000|2021-07-22 23:55:30|||||||||1
1626998150000|2021-07-22 23:55:50|||||||||6
1626998190000|2021-07-22 23:56:30|||||||||4
1626998230000|2021-07-22 23:57:10|||||||||4
1626998260000|2021-07-22 23:57:40|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|23
1626998270000|2021-07-22 23:57:50|4377.95|4377.35|4377.83|4377.23|4377.95|4377.35|4377.83|4377.23|13
1626998280000|2021-07-22 23:58:00|||||||||9
1626998300000|2021-07-22 23:58:20|||||||||1
1626998320000|2021-07-22 23:58:40|||||||||48
1626998330000|2021-07-22 23:58:50|||||||||1
1626998370000|2021-07-22 23:59:30|||||||||11
1626998390000|2021-07-22 23:59:50|||||||||1
1626998400000|2021-07-23 00:00:00|||||||||44
1626998420000|2021-07-23 00:00:20|4377.7|4377.1|4377.58|4376.98|4377.7|4377.1|4377.58|4376.98|30
1626998430000|2021-07-23 00:00:30|||||||||4
1626998450000|2021-07-23 00:00:50|||||||||9
1626998460000|2021-07-23 00:01:00|4377.08|4376.48|4377.08|4376.48|4377.08|4376.48|4377.08|4376.48|228
1626998470000|2021-07-23 00:01:10|||||||||67
1626998480000|2021-07-23 00:01:20|||||||||32
1626998490000|2021-07-23 00:01:30|||||||||7
1626998500000|2021-07-23 00:01:40|||||||||16
1626998540000|2021-07-23 00:02:20|4377.33|4376.73|4377.33|4376.73|4377.33|4376.73|4377.33|4376.73|47
1626998560000|2021-07-23 00:02:40|||||||||9
1626998580000|2021-07-23 00:03:00|4377.2|4376.6|4377.08|4376.48|4377.2|4376.6|4377.08|4376.48|23
1626998590000|2021-07-23 00:03:10|4376.95|4376.35|4376.83|4376.23|4376.95|4376.35|4376.83|4376.23|20
1626998600000|2021-07-23 00:03:20|||||||||9
1626998620000|2021-07-23 00:03:40|4376.58|4375.98|4376.58|4375.98|4376.58|4375.98|4376.58|4375.98|48
1626998650000|2021-07-23 00:04:10|4376.33|4375.73|4376.08|4375.48|4376.33|4375.73|4376.08|4375.48|184
1626998680000|2021-07-23 00:04:40|4375.83|4375.23|4376.08|4375.48|4376.08|4375.48|4375.83|4375.23|43
1626998700000|2021-07-23 00:05:00|||||||||26
1626998710000|2021-07-23 00:05:10|4376.33|4375.73|4376.33|4375.73|4376.33|4375.73|4376.33|4375.73|43
1626998720000|2021-07-23 00:05:20|4376.2|4375.6|4376.33|4375.73|4376.33|4375.73|4376.2|4375.6|21
1626998730000|2021-07-23 00:05:30|4376.45|4375.85|4376.33|4375.73|4376.58|4375.98|4376.33|4375.73|53
1626998740000|2021-07-23 00:05:40|4376.45|4375.85|4376.45|4375.85|4376.58|4375.98|4376.33|4375.73|22
1626998750000|2021-07-23 00:05:50|4376.58|4375.98|4376.58|4375.98|4376.58|4375.98|4376.58|4375.98|9
1626998760000|2021-07-23 00:06:00|||||||||13
1626998770000|2021-07-23 00:06:10|||||||||23
1626998780000|2021-07-23 00:06:20|4376.7|4376.1|4376.83|4376.23|4376.83|4376.23|4376.7|4376.1|30
1626998800000|2021-07-23 00:06:40|||||||||12
1626998810000|2021-07-23 00:06:50|4376.58|4375.98|4376.7|4376.1|4376.83|4376.23|4376.58|4375.98|34
1626998820000|2021-07-23 00:07:00|4376.58|4375.98|4376.58|4375.98|4376.83|4376.23|4376.58|4375.98|29
1626998830000|2021-07-23 00:07:10|4376.7|4376.1|4376.83|4376.23|4376.83|4376.23|4376.58|4375.98|10
1626998840000|2021-07-23 00:07:20|4376.7|4376.1|4376.58|4375.98|4376.83|4376.23|4376.58|4375.98|10
1626998850000|2021-07-23 00:07:30|4376.7|4376.1|4376.83|4376.23|4376.83|4376.23|4376.7|4376.1|7
1626998860000|2021-07-23 00:07:40|4376.7|4376.1|4376.83|4376.23|4376.83|4376.23|4376.58|4375.98|17
1626998870000|2021-07-23 00:07:50|4376.7|4376.1|4376.7|4376.1|4376.7|4376.1|4376.58|4375.98|3
1626998880000|2021-07-23 00:08:00|4376.58|4375.98|4376.83|4376.23|4376.83|4376.23|4376.58|4375.98|6
1626998890000|2021-07-23 00:08:10|4376.95|4376.35|4377.08|4376.48|4377.08|4376.48|4376.95|4376.35|22
1626998900000|2021-07-23 00:08:20|||||||||8
1626998910000|2021-07-23 00:08:30|||||||||26
1626998930000|2021-07-23 00:08:50|4376.95|4376.35|4377.08|4376.48|4377.08|4376.48|4376.95|4376.35|13
1626998940000|2021-07-23 00:09:00|||||||||6
1626998950000|2021-07-23 00:09:10|4377.33|4376.73|4377.33|4376.73|4377.33|4376.73|4377.2|4376.6|22
1626998960000|2021-07-23 00:09:20|4377.2|4376.6|4377.33|4376.73|4377.33|4376.73|4377.08|4376.48|20
1626998970000|2021-07-23 00:09:30|4377.2|4376.6|4377.08|4376.48|4377.2|4376.6|4377.08|4376.48|3
1626998980000|2021-07-23 00:09:40|4376.95|4376.35|4376.83|4376.23|4376.95|4376.35|4376.83|4376.23|12
1626998990000|2021-07-23 00:09:50|||||||||2
1626999000000|2021-07-23 00:10:00|4376.95|4376.35|4376.83|4376.23|4377.08|4376.48|4376.83|4376.23|33
1626999010000|2021-07-23 00:10:10|||||||||2
1626999020000|2021-07-23 00:10:20|4376.58|4375.98|4376.58|4375.98|4376.58|4375.98|4376.58|4375.98|11
1626999030000|2021-07-23 00:10:30|||||||||1
1626999040000|2021-07-23 00:10:40|4376.83|4376.23|4376.83|4376.23|4376.83|4376.23|4376.7|4376.1|41
1626999050000|2021-07-23 00:10:50|4376.7|4376.1|4376.83|4376.23|4376.83|4376.23|4376.7|4376.1|8
1626999060000|2021-07-23 00:11:00|||||||||9
1626999100000|2021-07-23 00:11:40|4376.7|4376.1|4376.83|4376.23|4376.83|4376.23|4376.7|4376.1|19
1626999110000|2021-07-23 00:11:50|4377.08|4376.48|4377.08|4376.48|4377.08|4376.48|4377.08|4376.48|24
1626999150000|2021-07-23 00:12:30|||||||||14
1626999160000|2021-07-23 00:12:40|||||||||1
1626999180000|2021-07-23 00:13:00|4377.2|4376.6|4377.08|4376.48|4377.33|4376.73|4377.08|4376.48|51
1626999210000|2021-07-23 00:13:30|||||||||1
1626999220000|2021-07-23 00:13:40|||||||||1
1626999230000|2021-07-23 00:13:50|4377.2|4376.6|4377.33|4376.73|4377.33|4376.73|4377.2|4376.6|37
1626999240000|2021-07-23 00:14:00|4377.2|4376.6|4377.08|4376.48|4377.2|4376.6|4377.08|4376.48|11
1626999250000|2021-07-23 00:14:10|4377.2|4376.6|4377.08|4376.48|4377.33|4376.73|4377.08|4376.48|7
1626999280000|2021-07-23 00:14:40|||||||||3
1626999290000|2021-07-23 00:14:50|||||||||2
1626999300000|2021-07-23 00:15:00|||||||||8
1626999310000|2021-07-23 00:15:10|4376.83|4376.23|4376.83|4376.23|4376.83|4376.23|4376.83|4376.23|43
1626999320000|2021-07-23 00:15:20|||||||||6
1626999330000|2021-07-23 00:15:30|4376.95|4376.35|4377.45|4376.85|4377.58|4376.98|4376.95|4376.35|117
1626999340000|2021-07-23 00:15:40|4377.33|4376.73|4377.58|4376.98|4377.58|4376.98|4377.33|4376.73|3
1626999350000|2021-07-23 00:15:50|||||||||22
1626999360000|2021-07-23 00:16:00|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|70
1626999370000|2021-07-23 00:16:10|4377.7|4377.1|4377.58|4376.98|4377.83|4377.23|4377.58|4376.98|59
1626999380000|2021-07-23 00:16:20|4377.83|4377.23|4377.08|4376.48|4377.83|4377.23|4377.08|4376.48|167
1626999390000|2021-07-23 00:16:30|4377.2|4376.6|4377.08|4376.48|4377.2|4376.6|4377.08|4376.48|9
1626999400000|2021-07-23 00:16:40|4377.2|4376.6|4377.33|4376.73|4377.33|4376.73|4377.2|4376.6|18
1626999420000|2021-07-23 00:17:00|4377.45|4376.85|4377.58|4376.98|4377.58|4376.98|4377.45|4376.85|76
1626999430000|2021-07-23 00:17:10|4377.45|4376.85|4377.58|4376.98|4377.58|4376.98|4377.45|4376.85|41
1626999440000|2021-07-23 00:17:20|||||||||9
1626999450000|2021-07-23 00:17:30|||||||||1
1626999460000|2021-07-23 00:17:40|4377.7|4377.1|4377.83|4377.23|4377.83|4377.23|4377.58|4376.98|36
1626999490000|2021-07-23 00:18:10|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|36
1626999500000|2021-07-23 00:18:20|4377.95|4377.35|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|30
1626999510000|2021-07-23 00:18:30|4377.95|4377.35|4377.95|4377.35|4377.95|4377.35|4377.83|4377.23|8
1626999520000|2021-07-23 00:18:40|4377.83|4377.23|4377.7|4377.1|4377.95|4377.35|4377.58|4376.98|38
1626999530000|2021-07-23 00:18:50|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|6
1626999540000|2021-07-23 00:19:00|||||||||33
1626999550000|2021-07-23 00:19:10|||||||||5
1626999560000|2021-07-23 00:19:20|4377.45|4376.85|4377.33|4376.73|4377.45|4376.85|4377.33|4376.73|6
1626999570000|2021-07-23 00:19:30|4377.45|4376.85|4377.58|4376.98|4377.58|4376.98|4377.45|4376.85|10
1626999580000|2021-07-23 00:19:40|4377.45|4376.85|4377.33|4376.73|4377.58|4376.98|4377.33|4376.73|8
1626999590000|2021-07-23 00:19:50|4377.45|4376.85|4377.58|4376.98|4377.58|4376.98|4377.33|4376.73|3
1626999600000|2021-07-23 00:20:00|4377.45|4376.85|4377.58|4376.98|4377.58|4376.98|4377.45|4376.85|8
1626999610000|2021-07-23 00:20:10|||||||||19
1626999620000|2021-07-23 00:20:20|||||||||2
1626999630000|2021-07-23 00:20:30|4377.45|4376.85|4377.58|4376.98|4377.58|4376.98|4377.45|4376.85|22
1626999650000|2021-07-23 00:20:50|4377.7|4377.1|4377.83|4377.23|4377.83|4377.23|4377.7|4377.1|16
1626999690000|2021-07-23 00:21:30|||||||||4
1626999710000|2021-07-23 00:21:50|||||||||4
1626999720000|2021-07-23 00:22:00|4377.95|4377.35|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|29
1626999730000|2021-07-23 00:22:10|||||||||8
1626999740000|2021-07-23 00:22:20|||||||||1
1626999760000|2021-07-23 00:22:40|||||||||4
1626999780000|2021-07-23 00:23:00|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|32
1626999790000|2021-07-23 00:23:10|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|21
1626999840000|2021-07-23 00:24:00|||||||||2
1626999850000|2021-07-23 00:24:10|||||||||4
1626999860000|2021-07-23 00:24:20|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|0
1626999870000|2021-07-23 00:24:30|||||||||30
1626999890000|2021-07-23 00:24:50|||||||||15
1626999910000|2021-07-23 00:25:10|4378.58|4377.98|4378.58|4377.98|4378.7|4378.1|4378.58|4377.98|65
1626999920000|2021-07-23 00:25:20|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|65
1626999930000|2021-07-23 00:25:30|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|46
1626999940000|2021-07-23 00:25:40|||||||||20
1626999960000|2021-07-23 00:26:00|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|80
1626999970000|2021-07-23 00:26:10|||||||||1
1626999980000|2021-07-23 00:26:20|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|34
1626999990000|2021-07-23 00:26:30|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|14
1627000000000|2021-07-23 00:26:40|4378.2|4377.6|4378.08|4377.48|4378.33|4377.73|4378.08|4377.48|12
1627000010000|2021-07-23 00:26:50|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.08|4377.48|16
1627000020000|2021-07-23 00:27:00|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|28
1627000030000|2021-07-23 00:27:10|4378.45|4377.85|4378.33|4377.73|4378.58|4377.98|4378.33|4377.73|13
1627000040000|2021-07-23 00:27:20|4378.45|4377.85|4378.33|4377.73|4378.58|4377.98|4378.33|4377.73|7
1627000070000|2021-07-23 00:27:50|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|5
1627000080000|2021-07-23 00:28:00|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.33|4377.73|8
1627000100000|2021-07-23 00:28:20|4378.45|4377.85|4378.33|4377.73|4378.58|4377.98|4378.33|4377.73|35
1627000110000|2021-07-23 00:28:30|||||||||3
1627000130000|2021-07-23 00:28:50|||||||||2
1627000170000|2021-07-23 00:29:30|||||||||2
1627000180000|2021-07-23 00:29:40|||||||||6
1627000190000|2021-07-23 00:29:50|4378.58|4377.98|4378.58|4377.98|4378.83|4378.23|4378.58|4377.98|41
1627000200000|2021-07-23 00:30:00|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.58|4377.98|5
1627000220000|2021-07-23 00:30:20|||||||||3
1627000230000|2021-07-23 00:30:30|||||||||3
1627000240000|2021-07-23 00:30:40|||||||||1
1627000260000|2021-07-23 00:31:00|||||||||4
1627000270000|2021-07-23 00:31:10|||||||||2
1627000280000|2021-07-23 00:31:20|||||||||1
1627000300000|2021-07-23 00:31:40|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|53
1627000310000|2021-07-23 00:31:50|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|40
1627000330000|2021-07-23 00:32:10|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.33|4377.73|10
1627000380000|2021-07-23 00:33:00|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|12
1627000390000|2021-07-23 00:33:10|4378.95|4378.35|4378.95|4378.35|4379.08|4378.48|4378.95|4378.35|48
1627000400000|2021-07-23 00:33:20|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|0
1627000410000|2021-07-23 00:33:30|4378.95|4378.35|4378.95|4378.35|4378.95|4378.35|4378.83|4378.23|3
1627000420000|2021-07-23 00:33:40|4378.83|4378.23|4379.08|4378.48|4379.08|4378.48|4378.83|4378.23|1
1627000430000|2021-07-23 00:33:50|||||||||1
1627000440000|2021-07-23 00:34:00|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.2|4378.6|23
1627000450000|2021-07-23 00:34:10|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|63
1627000460000|2021-07-23 00:34:20|4379.7|4379.1|4379.83|4379.23|4379.83|4379.23|4379.7|4379.1|29
1627000480000|2021-07-23 00:34:40|||||||||14
1627000490000|2021-07-23 00:34:50|||||||||5
1627000500000|2021-07-23 00:35:00|4379.95|4379.35|4380.08|4379.48|4380.08|4379.48|4379.95|4379.35|43
1627000510000|2021-07-23 00:35:10|||||||||21
1627000520000|2021-07-23 00:35:20|4380.2|4379.6|4379.83|4379.23|4380.2|4379.6|4379.83|4379.23|97
1627000530000|2021-07-23 00:35:30|4380.08|4379.48|4380.08|4379.48|4380.08|4379.48|4380.08|4379.48|8
1627000550000|2021-07-23 00:35:50|||||||||5
1627000560000|2021-07-23 00:36:00|||||||||9
1627000580000|2021-07-23 00:36:20|||||||||7
1627000600000|2021-07-23 00:36:40|||||||||5
1627000610000|2021-07-23 00:36:50|||||||||5
1627000620000|2021-07-23 00:37:00|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|23
1627000630000|2021-07-23 00:37:10|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|101
1627000640000|2021-07-23 00:37:20|4380.7|4380.1|4380.83|4380.23|4380.83|4380.23|4380.58|4379.98|39
1627000650000|2021-07-23 00:37:30|4380.7|4380.1|4380.58|4379.98|4380.83|4380.23|4380.58|4379.98|26
1627000660000|2021-07-23 00:37:40|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.58|4379.98|26
1627000670000|2021-07-23 00:37:50|||||||||6
1627000680000|2021-07-23 00:38:00|||||||||2
1627000700000|2021-07-23 00:38:20|||||||||5
1627000720000|2021-07-23 00:38:40|||||||||9
1627000730000|2021-07-23 00:38:50|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|22
1627000740000|2021-07-23 00:39:00|||||||||21
1627000750000|2021-07-23 00:39:10|4380.7|4380.1|4380.83|4380.23|4380.83|4380.23|4380.7|4380.1|16
1627000760000|2021-07-23 00:39:20|||||||||2
1627000770000|2021-07-23 00:39:30|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|10
1627000780000|2021-07-23 00:39:40|4380.7|4380.1|4380.83|4380.23|4380.83|4380.23|4380.7|4380.1|8
1627000790000|2021-07-23 00:39:50|4380.7|4380.1|4380.58|4379.98|4380.7|4380.1|4380.58|4379.98|8
1627000800000|2021-07-23 00:40:00|||||||||5
1627000810000|2021-07-23 00:40:10|||||||||5
1627000820000|2021-07-23 00:40:20|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|48
1627000840000|2021-07-23 00:40:40|||||||||1
1627000860000|2021-07-23 00:41:00|||||||||3
1627000870000|2021-07-23 00:41:10|||||||||7
1627000880000|2021-07-23 00:41:20|||||||||1
1627000890000|2021-07-23 00:41:30|||||||||6
1627000910000|2021-07-23 00:41:50|||||||||7
1627000930000|2021-07-23 00:42:10|4380.58|4379.98|4380.45|4379.85|4380.58|4379.98|4380.33|4379.73|82
1627000940000|2021-07-23 00:42:20|4380.33|4379.73|4380.33|4379.73|4380.45|4379.85|4380.33|4379.73|3
1627000980000|2021-07-23 00:43:00|4380.2|4379.6|4380.2|4379.6|4380.33|4379.73|4380.2|4379.6|95
1627000990000|2021-07-23 00:43:10|4380.08|4379.48|4380.08|4379.48|4380.08|4379.48|4380.08|4379.48|0
1627001030000|2021-07-23 00:43:50|||||||||9
1627001040000|2021-07-23 00:44:00|||||||||2
1627001050000|2021-07-23 00:44:10|||||||||1
1627001060000|2021-07-23 00:44:20|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|20
1627001080000|2021-07-23 00:44:40|4380.45|4379.85|4380.58|4379.98|4380.58|4379.98|4380.45|4379.85|19
1627001090000|2021-07-23 00:44:50|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|24
1627001100000|2021-07-23 00:45:00|4380.08|4379.48|4380.33|4379.73|4380.33|4379.73|4380.08|4379.48|21
1627001110000|2021-07-23 00:45:10|||||||||1
1627001120000|2021-07-23 00:45:20|||||||||1
1627001140000|2021-07-23 00:45:40|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|25
1627001150000|2021-07-23 00:45:50|4380.7|4380.1|4381.08|4380.48|4381.08|4380.48|4380.7|4380.1|100
1627001170000|2021-07-23 00:46:10|4380.83|4380.23|4380.83|4380.23|4380.95|4380.35|4380.83|4380.23|164
1627001180000|2021-07-23 00:46:20|4380.95|4380.35|4380.83|4380.23|4381.08|4380.48|4380.83|4380.23|10
1627001190000|2021-07-23 00:46:30|||||||||3
1627001210000|2021-07-23 00:46:50|||||||||5
1627001220000|2021-07-23 00:47:00|||||||||2
1627001230000|2021-07-23 00:47:10|4380.95|4380.35|4380.83|4380.23|4380.95|4380.35|4380.83|4380.23|5
1627001240000|2021-07-23 00:47:20|||||||||2
1627001250000|2021-07-23 00:47:30|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.95|4380.35|31
1627001260000|2021-07-23 00:47:40|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|15
1627001270000|2021-07-23 00:47:50|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.95|4380.35|31
1627001280000|2021-07-23 00:48:00|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.83|4380.23|17
1627001320000|2021-07-23 00:48:40|4381.58|4380.98|4381.58|4380.98|4381.7|4381.1|4381.58|4380.98|184
1627001330000|2021-07-23 00:48:50|4381.33|4380.73|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|23
1627001340000|2021-07-23 00:49:00|||||||||4
1627001350000|2021-07-23 00:49:10|||||||||26
1627001360000|2021-07-23 00:49:20|4381.33|4380.73|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|42
1627001370000|2021-07-23 00:49:30|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|29
1627001380000|2021-07-23 00:49:40|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|38
1627001390000|2021-07-23 00:49:50|||||||||4
1627001400000|2021-07-23 00:50:00|4381.7|4381.1|4381.58|4380.98|4381.7|4381.1|4381.58|4380.98|16
1627001410000|2021-07-23 00:50:10|||||||||5
1627001420000|2021-07-23 00:50:20|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.7|4381.1|10
1627001430000|2021-07-23 00:50:30|4381.95|4381.35|4381.83|4381.23|4381.95|4381.35|4381.83|4381.23|58
1627001440000|2021-07-23 00:50:40|4381.95|4381.35|4382.33|4381.73|4382.33|4381.73|4381.95|4381.35|56
1627001450000|2021-07-23 00:50:50|||||||||4
1627001460000|2021-07-23 00:51:00|||||||||25
1627001470000|2021-07-23 00:51:10|4382.2|4381.6|4382.08|4381.48|4382.2|4381.6|4382.08|4381.48|44
1627001490000|2021-07-23 00:51:30|||||||||14
1627001500000|2021-07-23 00:51:40|4381.95|4381.35|4381.83|4381.23|4381.95|4381.35|4381.83|4381.23|15
1627001510000|2021-07-23 00:51:50|||||||||5
1627001520000|2021-07-23 00:52:00|4381.95|4381.35|4381.95|4381.35|4382.08|4381.48|4381.95|4381.35|20
1627001530000|2021-07-23 00:52:10|4381.83|4381.23|4381.83|4381.23|4382.08|4381.48|4381.83|4381.23|26
1627001540000|2021-07-23 00:52:20|4381.95|4381.35|4381.83|4381.23|4382.08|4381.48|4381.83|4381.23|9
1627001570000|2021-07-23 00:52:50|||||||||3
1627001580000|2021-07-23 00:53:00|||||||||6
1627001590000|2021-07-23 00:53:10|4381.58|4380.98|4381.58|4380.98|4381.7|4381.1|4381.58|4380.98|57
1627001600000|2021-07-23 00:53:20|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.7|4381.1|25
1627001610000|2021-07-23 00:53:30|||||||||1
1627001620000|2021-07-23 00:53:40|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|22
1627001630000|2021-07-23 00:53:50|||||||||3
1627001640000|2021-07-23 00:54:00|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|27
1627001650000|2021-07-23 00:54:10|4381.7|4381.1|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|22
1627001660000|2021-07-23 00:54:20|||||||||1
1627001670000|2021-07-23 00:54:30|||||||||1
1627001680000|2021-07-23 00:54:40|||||||||1
1627001690000|2021-07-23 00:54:50|4381.7|4381.1|4381.7|4381.1|4381.83|4381.23|4381.58|4380.98|22
1627001700000|2021-07-23 00:55:00|4381.83|4381.23|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|7
1627001710000|2021-07-23 00:55:10|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|9
1627001730000|2021-07-23 00:55:30|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|126
1627001750000|2021-07-23 00:55:50|||||||||1
1627001760000|2021-07-23 00:56:00|||||||||48
1627001770000|2021-07-23 00:56:10|||||||||3
1627001780000|2021-07-23 00:56:20|||||||||6
1627001790000|2021-07-23 00:56:30|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|24
1627001800000|2021-07-23 00:56:40|||||||||23
1627001810000|2021-07-23 00:56:50|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.45|4380.85|6
1627001820000|2021-07-23 00:57:00|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.45|4380.85|9
1627001830000|2021-07-23 00:57:10|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|11
1627001840000|2021-07-23 00:57:20|4381.45|4380.85|4381.33|4380.73|4381.45|4380.85|4381.33|4380.73|7
1627001860000|2021-07-23 00:57:40|||||||||4
1627001870000|2021-07-23 00:57:50|4381.58|4380.98|4381.33|4380.73|4381.58|4380.98|4381.33|4380.73|14
1627001880000|2021-07-23 00:58:00|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|16
1627001890000|2021-07-23 00:58:10|||||||||6
1627001900000|2021-07-23 00:58:20|||||||||4
1627001910000|2021-07-23 00:58:30|||||||||5
1627001930000|2021-07-23 00:58:50|4381.83|4381.23|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|69
1627001940000|2021-07-23 00:59:00|4381.83|4381.23|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|27
1627001950000|2021-07-23 00:59:10|||||||||4
1627001970000|2021-07-23 00:59:30|4381.45|4380.85|4381.33|4380.73|4381.45|4380.85|4381.33|4380.73|19
1627001990000|2021-07-23 00:59:50|4381.45|4380.85|4381.33|4380.73|4381.45|4380.85|4381.33|4380.73|18
1627002000000|2021-07-23 01:00:00|4381.58|4380.98|4381.33|4380.73|4381.58|4380.98|4381.33|4380.73|39
1627002020000|2021-07-23 01:00:20|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|11
1627002030000|2021-07-23 01:00:30|4381.45|4380.85|4381.33|4380.73|4381.45|4380.85|4381.33|4380.73|5
1627002040000|2021-07-23 01:00:40|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.45|4380.85|17
1627002050000|2021-07-23 01:00:50|4381.45|4380.85|4381.33|4380.73|4381.45|4380.85|4381.33|4380.73|9
1627002070000|2021-07-23 01:01:10|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|25
1627002090000|2021-07-23 01:01:30|4381.7|4381.1|4381.58|4380.98|4381.7|4381.1|4381.58|4380.98|22
1627002100000|2021-07-23 01:01:40|||||||||6
1627002120000|2021-07-23 01:02:00|||||||||7
1627002140000|2021-07-23 01:02:20|||||||||1
1627002160000|2021-07-23 01:02:40|||||||||16
1627002180000|2021-07-23 01:03:00|4381.83|4381.23|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|32
1627002190000|2021-07-23 01:03:10|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.7|4381.1|11
1627002210000|2021-07-23 01:03:30|||||||||2
1627002220000|2021-07-23 01:03:40|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|19
1627002230000|2021-07-23 01:03:50|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|19
1627002240000|2021-07-23 01:04:00|4381.2|4380.6|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|57
1627002250000|2021-07-23 01:04:10|||||||||9
1627002290000|2021-07-23 01:04:50|||||||||9
1627002300000|2021-07-23 01:05:00|4380.95|4380.35|4380.83|4380.23|4381.08|4380.48|4380.83|4380.23|24
1627002310000|2021-07-23 01:05:10|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|4380.95|4380.35|15
1627002320000|2021-07-23 01:05:20|4380.83|4380.23|4380.83|4380.23|4381.08|4380.48|4380.83|4380.23|16
1627002330000|2021-07-23 01:05:30|4380.95|4380.35|4380.83|4380.23|4380.95|4380.35|4380.83|4380.23|10
1627002350000|2021-07-23 01:05:50|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.95|4380.35|7
1627002370000|2021-07-23 01:06:10|4381.2|4380.6|4381.33|4380.73|4381.33|4380.73|4381.08|4380.48|35
1627002380000|2021-07-23 01:06:20|||||||||9
1627002410000|2021-07-23 01:06:50|||||||||4
1627002420000|2021-07-23 01:07:00|||||||||1
1627002430000|2021-07-23 01:07:10|||||||||29
1627002440000|2021-07-23 01:07:20|4381.45|4380.85|4381.08|4380.48|4381.58|4380.98|4381.08|4380.48|88
1627002450000|2021-07-23 01:07:30|4381.2|4380.6|4381.33|4380.73|4381.33|4380.73|4381.08|4380.48|34
1627002470000|2021-07-23 01:07:50|||||||||10
1627002480000|2021-07-23 01:08:00|||||||||1
1627002490000|2021-07-23 01:08:10|4381.2|4380.6|4381.08|4380.48|4381.2|4380.6|4381.08|4380.48|26
1627002510000|2021-07-23 01:08:30|||||||||1
1627002520000|2021-07-23 01:08:40|4380.95|4380.35|4380.83|4380.23|4380.95|4380.35|4380.83|4380.23|37
1627002550000|2021-07-23 01:09:10|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.95|4380.35|61
1627002560000|2021-07-23 01:09:20|||||||||4
1627002570000|2021-07-23 01:09:30|||||||||3
1627002600000|2021-07-23 01:10:00|4381.2|4380.6|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|36
1627002610000|2021-07-23 01:10:10|4381.2|4380.6|4381.2|4380.6|4381.2|4380.6|4381.2|4380.6|3
1627002620000|2021-07-23 01:10:20|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.2|4380.6|9
1627002630000|2021-07-23 01:10:30|4381.2|4380.6|4381.08|4380.48|4381.2|4380.6|4381.08|4380.48|2
1627002640000|2021-07-23 01:10:40|||||||||7
1627002650000|2021-07-23 01:10:50|||||||||4
1627002660000|2021-07-23 01:11:00|||||||||14
1627002670000|2021-07-23 01:11:10|4380.83|4380.23|4380.83|4380.23|4381.08|4380.48|4380.83|4380.23|62
1627002690000|2021-07-23 01:11:30|||||||||2
1627002710000|2021-07-23 01:11:50|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.95|4380.35|10
1627002720000|2021-07-23 01:12:00|||||||||3
1627002730000|2021-07-23 01:12:10|4381.2|4380.6|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|19
1627002750000|2021-07-23 01:12:30|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|19
1627002760000|2021-07-23 01:12:40|4380.95|4380.35|4380.83|4380.23|4381.08|4380.48|4380.83|4380.23|8
1627002780000|2021-07-23 01:13:00|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|11
1627002790000|2021-07-23 01:13:10|4380.95|4380.35|4380.83|4380.23|4381.08|4380.48|4380.83|4380.23|16
1627002810000|2021-07-23 01:13:30|||||||||1
1627002820000|2021-07-23 01:13:40|||||||||4
1627002830000|2021-07-23 01:13:50|||||||||3
1627002850000|2021-07-23 01:14:10|||||||||20
1627002870000|2021-07-23 01:14:30|||||||||3
1627002880000|2021-07-23 01:14:40|||||||||5
1627002900000|2021-07-23 01:15:00|4380.58|4379.98|4380.83|4380.23|4380.83|4380.23|4380.58|4379.98|54
1627002910000|2021-07-23 01:15:10|4380.7|4380.1|4380.83|4380.23|4380.83|4380.23|4380.58|4379.98|1
1627002930000|2021-07-23 01:15:30|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.95|4380.35|11
1627002940000|2021-07-23 01:15:40|||||||||21
1627002960000|2021-07-23 01:16:00|4381.2|4380.6|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|17
1627002970000|2021-07-23 01:16:10|4380.95|4380.35|4380.95|4380.35|4380.95|4380.35|4380.83|4380.23|19
1627002980000|2021-07-23 01:16:20|4380.83|4380.23|4380.83|4380.23|4380.95|4380.35|4380.83|4380.23|18
1627003000000|2021-07-23 01:16:40|4380.95|4380.35|4380.95|4380.35|4381.08|4380.48|4380.83|4380.23|37
1627003010000|2021-07-23 01:16:50|4381.08|4380.48|4380.83|4380.23|4381.08|4380.48|4380.83|4380.23|2
1627003020000|2021-07-23 01:17:00|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|4380.95|4380.35|12
1627003050000|2021-07-23 01:17:30|||||||||3
1627003060000|2021-07-23 01:17:40|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|23
1627003080000|2021-07-23 01:18:00|||||||||13
1627003100000|2021-07-23 01:18:20|4381.45|4380.85|4381.33|4380.73|4381.58|4380.98|4381.33|4380.73|43
1627003110000|2021-07-23 01:18:30|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|7
1627003120000|2021-07-23 01:18:40|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|15
1627003150000|2021-07-23 01:19:10|||||||||6
1627003160000|2021-07-23 01:19:20|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.45|4380.85|11
1627003170000|2021-07-23 01:19:30|||||||||3
1627003180000|2021-07-23 01:19:40|||||||||5
1627003190000|2021-07-23 01:19:50|4381.7|4381.1|4381.58|4380.98|4381.7|4381.1|4381.58|4380.98|63
1627003200000|2021-07-23 01:20:00|4381.7|4381.1|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|11
1627003210000|2021-07-23 01:20:10|||||||||4
1627003220000|2021-07-23 01:20:20|4381.33|4380.73|4381.2|4380.6|4381.45|4380.85|4381.2|4380.6|21
1627003230000|2021-07-23 01:20:30|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|7
1627003240000|2021-07-23 01:20:40|4381.2|4380.6|4381.08|4380.48|4381.2|4380.6|4381.08|4380.48|20
1627003250000|2021-07-23 01:20:50|||||||||7
1627003260000|2021-07-23 01:21:00|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.2|4380.6|5
1627003280000|2021-07-23 01:21:20|4381.2|4380.6|4381.08|4380.48|4381.2|4380.6|4381.08|4380.48|8
1627003320000|2021-07-23 01:22:00|||||||||1
1627003330000|2021-07-23 01:22:10|||||||||1
1627003370000|2021-07-23 01:22:50|4380.83|4380.23|4380.83|4380.23|4381.08|4380.48|4380.83|4380.23|57
1627003380000|2021-07-23 01:23:00|||||||||6
1627003390000|2021-07-23 01:23:10|||||||||4
1627003400000|2021-07-23 01:23:20|||||||||4
1627003410000|2021-07-23 01:23:30|||||||||1
1627003420000|2021-07-23 01:23:40|||||||||5
1627003430000|2021-07-23 01:23:50|||||||||2
1627003440000|2021-07-23 01:24:00|||||||||1
1627003460000|2021-07-23 01:24:20|||||||||6
1627003470000|2021-07-23 01:24:30|||||||||3
1627003480000|2021-07-23 01:24:40|||||||||16
1627003490000|2021-07-23 01:24:50|||||||||3
1627003520000|2021-07-23 01:25:20|||||||||2
1627003560000|2021-07-23 01:26:00|||||||||1
1627003580000|2021-07-23 01:26:20|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.95|4380.35|14
1627003600000|2021-07-23 01:26:40|||||||||1
1627003610000|2021-07-23 01:26:50|||||||||5
1627003620000|2021-07-23 01:27:00|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|32
1627003640000|2021-07-23 01:27:20|||||||||2
1627003650000|2021-07-23 01:27:30|4381.2|4380.6|4381.33|4380.73|4381.33|4380.73|4381.2|4380.6|16
1627003660000|2021-07-23 01:27:40|4381.2|4380.6|4381.08|4380.48|4381.2|4380.6|4381.08|4380.48|2
1627003690000|2021-07-23 01:28:10|||||||||6
1627003700000|2021-07-23 01:28:20|||||||||1
1627003740000|2021-07-23 01:29:00|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|27
1627003760000|2021-07-23 01:29:20|||||||||1
1627003780000|2021-07-23 01:29:40|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|24
1627003790000|2021-07-23 01:29:50|||||||||3
1627003800000|2021-07-23 01:30:00|||||||||16
1627003810000|2021-07-23 01:30:10|4381.33|4380.73|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|40
1627003820000|2021-07-23 01:30:20|4381.45|4380.85|4381.33|4380.73|4381.45|4380.85|4381.33|4380.73|22
1627003830000|2021-07-23 01:30:30|4381.08|4380.48|4381.08|4380.48|4381.2|4380.6|4381.08|4380.48|21
1627003840000|2021-07-23 01:30:40|4381.2|4380.6|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|17
1627003850000|2021-07-23 01:30:50|4381.2|4380.6|4381.08|4380.48|4381.2|4380.6|4381.08|4380.48|2
1627003880000|2021-07-23 01:31:20|4381.2|4380.6|4381.08|4380.48|4381.2|4380.6|4381.08|4380.48|10
1627003890000|2021-07-23 01:31:30|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|29
1627003900000|2021-07-23 01:31:40|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.83|4380.23|19
1627003920000|2021-07-23 01:32:00|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|17
1627003930000|2021-07-23 01:32:10|||||||||2
1627003940000|2021-07-23 01:32:20|4381.2|4380.6|4381.2|4380.6|4381.2|4380.6|4381.2|4380.6|8
1627003950000|2021-07-23 01:32:30|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|13
1627003970000|2021-07-23 01:32:50|||||||||6
1627003980000|2021-07-23 01:33:00|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|30
1627003990000|2021-07-23 01:33:10|||||||||3
1627004020000|2021-07-23 01:33:40|||||||||5
1627004030000|2021-07-23 01:33:50|||||||||2
1627004040000|2021-07-23 01:34:00|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.83|4380.23|29
1627004060000|2021-07-23 01:34:20|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.95|4380.35|22
1627004070000|2021-07-23 01:34:30|4381.2|4380.6|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|19
1627004080000|2021-07-23 01:34:40|4381.2|4380.6|4381.33|4380.73|4381.33|4380.73|4381.08|4380.48|7
1627004100000|2021-07-23 01:35:00|4381.2|4380.6|4381.33|4380.73|4381.33|4380.73|4381.08|4380.48|11
1627004110000|2021-07-23 01:35:10|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|63
1627004140000|2021-07-23 01:35:40|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|31
1627004150000|2021-07-23 01:35:50|4382.08|4381.48|4382.08|4381.48|4382.2|4381.6|4382.08|4381.48|111
1627004160000|2021-07-23 01:36:00|4382.33|4381.73|4382.33|4381.73|4382.33|4381.73|4382.08|4381.48|86
1627004170000|2021-07-23 01:36:10|||||||||2
1627004180000|2021-07-23 01:36:20|4382.08|4381.48|4381.58|4380.98|4382.08|4381.48|4381.58|4380.98|75
1627004190000|2021-07-23 01:36:30|||||||||10
1627004200000|2021-07-23 01:36:40|4381.45|4380.85|4381.33|4380.73|4381.58|4380.98|4381.33|4380.73|66
1627004210000|2021-07-23 01:36:50|4381.2|4380.6|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|37
1627004220000|2021-07-23 01:37:00|4381.2|4380.6|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|27
1627004230000|2021-07-23 01:37:10|4380.83|4380.23|4380.83|4380.23|4380.95|4380.35|4380.83|4380.23|16
1627004240000|2021-07-23 01:37:20|4380.7|4380.1|4380.83|4380.23|4380.83|4380.23|4380.7|4380.1|18
1627004250000|2021-07-23 01:37:30|4380.95|4380.35|4380.95|4380.35|4381.08|4380.48|4380.83|4380.23|27
1627004260000|2021-07-23 01:37:40|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|0
1627004280000|2021-07-23 01:38:00|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.83|4380.23|26
1627004300000|2021-07-23 01:38:20|4380.95|4380.35|4380.95|4380.35|4380.95|4380.35|4380.83|4380.23|14
1627004310000|2021-07-23 01:38:30|4380.83|4380.23|4380.83|4380.23|4380.95|4380.35|4380.83|4380.23|4
1627004330000|2021-07-23 01:38:50|4380.95|4380.35|4380.83|4380.23|4380.95|4380.35|4380.83|4380.23|7
1627004340000|2021-07-23 01:39:00|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.95|4380.35|12
1627004350000|2021-07-23 01:39:10|4380.95|4380.35|4380.83|4380.23|4380.95|4380.35|4380.83|4380.23|7
1627004360000|2021-07-23 01:39:20|||||||||16
1627004400000|2021-07-23 01:40:00|||||||||12
1627004410000|2021-07-23 01:40:10|||||||||2
1627004420000|2021-07-23 01:40:20|||||||||12
1627004430000|2021-07-23 01:40:30|4381.08|4380.48|4380.83|4380.23|4381.08|4380.48|4380.83|4380.23|12
1627004450000|2021-07-23 01:40:50|||||||||12
1627004460000|2021-07-23 01:41:00|4380.7|4380.1|4380.58|4379.98|4380.7|4380.1|4380.58|4379.98|33
1627004480000|2021-07-23 01:41:20|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|44
1627004510000|2021-07-23 01:41:50|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|63
1627004520000|2021-07-23 01:42:00|4380.33|4379.73|4380.33|4379.73|4380.45|4379.85|4380.33|4379.73|13
1627004530000|2021-07-23 01:42:10|||||||||32
1627004540000|2021-07-23 01:42:20|||||||||3
1627004560000|2021-07-23 01:42:40|4380.08|4379.48|4380.08|4379.48|4380.08|4379.48|4380.08|4379.48|31
1627004570000|2021-07-23 01:42:50|4379.95|4379.35|4379.95|4379.35|4380.08|4379.48|4379.95|4379.35|45
1627004580000|2021-07-23 01:43:00|4380.08|4379.48|4379.83|4379.23|4380.08|4379.48|4379.83|4379.23|10
1627004590000|2021-07-23 01:43:10|4379.7|4379.1|4379.83|4379.23|4379.83|4379.23|4379.58|4378.98|15
1627004600000|2021-07-23 01:43:20|4379.7|4379.1|4379.83|4379.23|4379.83|4379.23|4379.58|4378.98|18
1627004620000|2021-07-23 01:43:40|4379.95|4379.35|4380.08|4379.48|4380.08|4379.48|4379.95|4379.35|14
1627004630000|2021-07-23 01:43:50|||||||||10
1627004640000|2021-07-23 01:44:00|4379.95|4379.35|4380.08|4379.48|4380.08|4379.48|4379.95|4379.35|19
1627004650000|2021-07-23 01:44:10|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|17
1627004670000|2021-07-23 01:44:30|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|22
1627004680000|2021-07-23 01:44:40|4380.45|4379.85|4380.58|4379.98|4380.58|4379.98|4380.45|4379.85|8
1627004690000|2021-07-23 01:44:50|4380.7|4380.1|4380.58|4379.98|4380.83|4380.23|4380.58|4379.98|23
1627004700000|2021-07-23 01:45:00|||||||||1
1627004710000|2021-07-23 01:45:10|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|17
1627004730000|2021-07-23 01:45:30|4380.08|4379.48|4380.33|4379.73|4380.33|4379.73|4380.08|4379.48|10
1627004740000|2021-07-23 01:45:40|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.45|4379.85|10
1627004760000|2021-07-23 01:46:00|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.7|4380.1|14
1627004770000|2021-07-23 01:46:10|4380.95|4380.35|4380.83|4380.23|4380.95|4380.35|4380.83|4380.23|23
1627004800000|2021-07-23 01:46:40|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|11
1627004810000|2021-07-23 01:46:50|4380.7|4380.1|4380.83|4380.23|4380.83|4380.23|4380.58|4379.98|8
1627004820000|2021-07-23 01:47:00|4380.7|4380.1|4380.83|4380.23|4380.83|4380.23|4380.7|4380.1|22
1627004830000|2021-07-23 01:47:10|||||||||2
1627004840000|2021-07-23 01:47:20|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.95|4380.35|20
1627004850000|2021-07-23 01:47:30|4380.95|4380.35|4380.83|4380.23|4381.08|4380.48|4380.83|4380.23|12
1627004860000|2021-07-23 01:47:40|4380.58|4379.98|4380.58|4379.98|4380.7|4380.1|4380.58|4379.98|18
1627004870000|2021-07-23 01:47:50|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|10
1627004890000|2021-07-23 01:48:10|4380.7|4380.1|4380.58|4379.98|4380.7|4380.1|4380.58|4379.98|23
1627004910000|2021-07-23 01:48:30|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4
1627004920000|2021-07-23 01:48:40|||||||||2
1627004950000|2021-07-23 01:49:10|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|8
1627004970000|2021-07-23 01:49:30|||||||||1
1627005000000|2021-07-23 01:50:00|||||||||3
1627005010000|2021-07-23 01:50:10|||||||||7
1627005030000|2021-07-23 01:50:30|4381.2|4380.6|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|34
1627005040000|2021-07-23 01:50:40|4381.2|4380.6|4381.33|4380.73|4381.33|4380.73|4381.08|4380.48|20
1627005060000|2021-07-23 01:51:00|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|38
1627005070000|2021-07-23 01:51:10|4381.33|4380.73|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|14
1627005080000|2021-07-23 01:51:20|||||||||1
1627005090000|2021-07-23 01:51:30|||||||||1
1627005110000|2021-07-23 01:51:50|4381.7|4381.1|4381.58|4380.98|4381.7|4381.1|4381.58|4380.98|47
1627005150000|2021-07-23 01:52:30|4381.7|4381.1|4381.58|4380.98|4381.7|4381.1|4381.58|4380.98|30
1627005170000|2021-07-23 01:52:50|4381.7|4381.1|4381.58|4380.98|4381.7|4381.1|4381.58|4380.98|10
1627005180000|2021-07-23 01:53:00|||||||||6
1627005190000|2021-07-23 01:53:10|4381.7|4381.1|4381.58|4380.98|4381.7|4381.1|4381.58|4380.98|15
1627005200000|2021-07-23 01:53:20|4381.33|4380.73|4381.33|4380.73|4381.45|4380.85|4381.33|4380.73|38
1627005210000|2021-07-23 01:53:30|||||||||3
1627005220000|2021-07-23 01:53:40|||||||||1
1627005230000|2021-07-23 01:53:50|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|20
1627005240000|2021-07-23 01:54:00|||||||||28
1627005250000|2021-07-23 01:54:10|4381.45|4380.85|4381.33|4380.73|4381.45|4380.85|4381.33|4380.73|3
1627005260000|2021-07-23 01:54:20|||||||||1
1627005270000|2021-07-23 01:54:30|4381.2|4380.6|4381.08|4380.48|4381.2|4380.6|4381.08|4380.48|13
1627005280000|2021-07-23 01:54:40|4381.2|4380.6|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|10
1627005290000|2021-07-23 01:54:50|4381.2|4380.6|4381.33|4380.73|4381.33|4380.73|4381.08|4380.48|6
1627005300000|2021-07-23 01:55:00|4381.2|4380.6|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|14
1627005340000|2021-07-23 01:55:40|4381.2|4380.6|4381.08|4380.48|4381.2|4380.6|4381.08|4380.48|13
1627005360000|2021-07-23 01:56:00|4381.2|4380.6|4381.33|4380.73|4381.33|4380.73|4381.2|4380.6|4
1627005370000|2021-07-23 01:56:10|4381.08|4380.48|4381.08|4380.48|4381.2|4380.6|4381.08|4380.48|109
1627005380000|2021-07-23 01:56:20|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|11
1627005390000|2021-07-23 01:56:30|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|22
1627005400000|2021-07-23 01:56:40|4380.7|4380.1|4380.58|4379.98|4380.83|4380.23|4380.58|4379.98|25
1627005410000|2021-07-23 01:56:50|4380.7|4380.1|4380.58|4379.98|4380.83|4380.23|4380.58|4379.98|5
1627005420000|2021-07-23 01:57:00|||||||||5
1627005430000|2021-07-23 01:57:10|||||||||5
1627005440000|2021-07-23 01:57:20|||||||||6
1627005450000|2021-07-23 01:57:30|||||||||1
1627005460000|2021-07-23 01:57:40|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|10
1627005470000|2021-07-23 01:57:50|4380.45|4379.85|4380.33|4379.73|4380.45|4379.85|4380.33|4379.73|13
1627005480000|2021-07-23 01:58:00|||||||||11
1627005490000|2021-07-23 01:58:10|4380.45|4379.85|4380.33|4379.73|4380.45|4379.85|4380.33|4379.73|15
1627005500000|2021-07-23 01:58:20|4380.58|4379.98|4380.33|4379.73|4380.58|4379.98|4380.33|4379.73|25
1627005510000|2021-07-23 01:58:30|4380.45|4379.85|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|1
1627005520000|2021-07-23 01:58:40|||||||||5
1627005530000|2021-07-23 01:58:50|||||||||1
1627005540000|2021-07-23 01:59:00|||||||||3
1627005560000|2021-07-23 01:59:20|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|13
1627005570000|2021-07-23 01:59:30|4380.08|4379.48|4380.08|4379.48|4380.08|4379.48|4380.08|4379.48|37
1627005580000|2021-07-23 01:59:40|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|8
1627005590000|2021-07-23 01:59:50|||||||||3
1627005600000|2021-07-23 02:00:00|4380.08|4379.48|4380.2|4379.6|4380.33|4379.73|4380.08|4379.48|51
1627005610000|2021-07-23 02:00:10|4380.08|4379.48|4380.33|4379.73|4380.33|4379.73|4380.08|4379.48|3
1627005630000|2021-07-23 02:00:30|4380.45|4379.85|4380.58|4379.98|4380.58|4379.98|4380.45|4379.85|15
1627005640000|2021-07-23 02:00:40|4380.83|4380.23|4380.58|4379.98|4380.83|4380.23|4380.58|4379.98|39
1627005650000|2021-07-23 02:00:50|4380.7|4380.1|4380.83|4380.23|4380.83|4380.23|4380.7|4380.1|7
1627005660000|2021-07-23 02:01:00|4380.7|4380.1|4380.58|4379.98|4380.7|4380.1|4380.58|4379.98|10
1627005720000|2021-07-23 02:02:00|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|28
1627005730000|2021-07-23 02:02:10|4380.7|4380.1|4380.7|4380.1|4380.7|4380.1|4380.7|4380.1|0
1627005740000|2021-07-23 02:02:20|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|3
1627005750000|2021-07-23 02:02:30|4380.7|4380.1|4380.7|4380.1|4380.83|4380.23|4380.7|4380.1|16
1627005760000|2021-07-23 02:02:40|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|2
1627005770000|2021-07-23 02:02:50|4380.95|4380.35|4380.95|4380.35|4381.08|4380.48|4380.83|4380.23|21
1627005780000|2021-07-23 02:03:00|4380.83|4380.23|4381.08|4380.48|4381.08|4380.48|4380.83|4380.23|1
1627005790000|2021-07-23 02:03:10|||||||||3
1627005800000|2021-07-23 02:03:20|||||||||3
1627005830000|2021-07-23 02:03:50|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|12
1627005840000|2021-07-23 02:04:00|4381.45|4380.85|4381.33|4380.73|4381.45|4380.85|4381.33|4380.73|33
1627005850000|2021-07-23 02:04:10|||||||||1
1627005860000|2021-07-23 02:04:20|4381.45|4380.85|4381.33|4380.73|4381.58|4380.98|4381.33|4380.73|57
1627005870000|2021-07-23 02:04:30|4381.45|4380.85|4381.33|4380.73|4381.45|4380.85|4381.33|4380.73|17
1627005880000|2021-07-23 02:04:40|||||||||1
1627005890000|2021-07-23 02:04:50|||||||||17
1627005900000|2021-07-23 02:05:00|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|7
1627005920000|2021-07-23 02:05:20|4381.2|4380.6|4381.33|4380.73|4381.33|4380.73|4381.2|4380.6|13
1627005940000|2021-07-23 02:05:40|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.45|4380.85|43
1627005950000|2021-07-23 02:05:50|4381.33|4380.73|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|18
1627005960000|2021-07-23 02:06:00|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|24
1627005970000|2021-07-23 02:06:10|4381.2|4380.6|4381.33|4380.73|4381.33|4380.73|4381.2|4380.6|16
1627005980000|2021-07-23 02:06:20|||||||||1
1627006010000|2021-07-23 02:06:50|||||||||3
1627006020000|2021-07-23 02:07:00|||||||||4
1627006030000|2021-07-23 02:07:10|||||||||6
1627006040000|2021-07-23 02:07:20|4381.2|4380.6|4381.33|4380.73|4381.33|4380.73|4381.08|4380.48|17
1627006050000|2021-07-23 02:07:30|4381.2|4380.6|4381.2|4380.6|4381.2|4380.6|4381.08|4380.48|7
1627006060000|2021-07-23 02:07:40|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|6
1627006070000|2021-07-23 02:07:50|4381.2|4380.6|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|10
1627006100000|2021-07-23 02:08:20|||||||||3
1627006120000|2021-07-23 02:08:40|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|22
1627006130000|2021-07-23 02:08:50|||||||||1
1627006140000|2021-07-23 02:09:00|||||||||1
1627006150000|2021-07-23 02:09:10|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|19
1627006160000|2021-07-23 02:09:20|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|9
1627006180000|2021-07-23 02:09:40|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|24
1627006190000|2021-07-23 02:09:50|4380.7|4380.1|4380.58|4379.98|4380.83|4380.23|4380.58|4379.98|6
1627006200000|2021-07-23 02:10:00|4380.33|4379.73|4380.08|4379.48|4380.33|4379.73|4380.08|4379.48|66
1627006210000|2021-07-23 02:10:10|||||||||3
1627006220000|2021-07-23 02:10:20|4379.95|4379.35|4380.08|4379.48|4380.08|4379.48|4379.83|4379.23|27
1627006230000|2021-07-23 02:10:30|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|6
1627006240000|2021-07-23 02:10:40|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|9
1627006250000|2021-07-23 02:10:50|||||||||8
1627006260000|2021-07-23 02:11:00|4380.7|4380.1|4380.58|4379.98|4380.7|4380.1|4380.45|4379.85|58
1627006280000|2021-07-23 02:11:20|4380.7|4380.1|4380.58|4379.98|4380.83|4380.23|4380.58|4379.98|18
1627006300000|2021-07-23 02:11:40|||||||||5
1627006310000|2021-07-23 02:11:50|4380.45|4379.85|4380.33|4379.73|4380.45|4379.85|4380.33|4379.73|13
1627006320000|2021-07-23 02:12:00|4380.08|4379.48|4380.33|4379.73|4380.33|4379.73|4380.08|4379.48|37
1627006330000|2021-07-23 02:12:10|4380.58|4379.98|4380.33|4379.73|4380.58|4379.98|4380.33|4379.73|11
1627006350000|2021-07-23 02:12:30|4380.45|4379.85|4380.58|4379.98|4380.58|4379.98|4380.45|4379.85|6
1627006380000|2021-07-23 02:13:00|4380.33|4379.73|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|35
1627006400000|2021-07-23 02:13:20|4380.45|4379.85|4380.45|4379.85|4380.45|4379.85|4380.45|4379.85|11
1627006410000|2021-07-23 02:13:30|4380.33|4379.73|4380.33|4379.73|4380.45|4379.85|4380.33|4379.73|3
1627006420000|2021-07-23 02:13:40|||||||||1
1627006440000|2021-07-23 02:14:00|4380.08|4379.48|4379.83|4379.23|4380.08|4379.48|4379.83|4379.23|58
1627006450000|2021-07-23 02:14:10|4379.95|4379.35|4380.08|4379.48|4380.08|4379.48|4379.83|4379.23|26
1627006460000|2021-07-23 02:14:20|4379.95|4379.35|4380.08|4379.48|4380.08|4379.48|4379.83|4379.23|5
1627006470000|2021-07-23 02:14:30|||||||||6
1627006490000|2021-07-23 02:14:50|||||||||18
1627006500000|2021-07-23 02:15:00|||||||||11
1627006510000|2021-07-23 02:15:10|4380.33|4379.73|4380.08|4379.48|4380.33|4379.73|4380.08|4379.48|21
1627006530000|2021-07-23 02:15:30|4379.83|4379.23|4379.83|4379.23|4380.08|4379.48|4379.83|4379.23|9
1627006540000|2021-07-23 02:15:40|4379.95|4379.35|4380.08|4379.48|4380.08|4379.48|4379.83|4379.23|9
1627006560000|2021-07-23 02:16:00|4379.95|4379.35|4379.83|4379.23|4380.08|4379.48|4379.83|4379.23|22
1627006570000|2021-07-23 02:16:10|4379.7|4379.1|4379.83|4379.23|4379.83|4379.23|4379.58|4378.98|19
1627006580000|2021-07-23 02:16:20|4379.7|4379.1|4379.83|4379.23|4379.83|4379.23|4379.58|4378.98|15
1627006590000|2021-07-23 02:16:30|||||||||3
1627006600000|2021-07-23 02:16:40|4379.95|4379.35|4380.08|4379.48|4380.08|4379.48|4379.95|4379.35|8
1627006610000|2021-07-23 02:16:50|4379.95|4379.35|4379.83|4379.23|4380.08|4379.48|4379.83|4379.23|19
1627006620000|2021-07-23 02:17:00|4379.7|4379.1|4379.83|4379.23|4379.83|4379.23|4379.58|4378.98|10
1627006630000|2021-07-23 02:17:10|||||||||7
1627006640000|2021-07-23 02:17:20|4379.95|4379.35|4380.08|4379.48|4380.08|4379.48|4379.95|4379.35|4
1627006660000|2021-07-23 02:17:40|||||||||10
1627006670000|2021-07-23 02:17:50|4380.2|4379.6|4380.33|4379.73|4380.33|4379.73|4380.08|4379.48|20
1627006680000|2021-07-23 02:18:00|4380.08|4379.48|4380.08|4379.48|4380.33|4379.73|4380.08|4379.48|13
1627006700000|2021-07-23 02:18:20|||||||||2
1627006710000|2021-07-23 02:18:30|||||||||2
1627006730000|2021-07-23 02:18:50|4380.2|4379.6|4380.33|4379.73|4380.33|4379.73|4380.2|4379.6|4
1627006740000|2021-07-23 02:19:00|4380.2|4379.6|4380.08|4379.48|4380.33|4379.73|4380.08|4379.48|3
1627006750000|2021-07-23 02:19:10|||||||||3
1627006770000|2021-07-23 02:19:30|||||||||1
1627006790000|2021-07-23 02:19:50|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|4380.2|4379.6|16
1627006800000|2021-07-23 02:20:00|4380.08|4379.48|4380.08|4379.48|4380.08|4379.48|4380.08|4379.48|17
1627006810000|2021-07-23 02:20:10|4379.95|4379.35|4379.83|4379.23|4379.95|4379.35|4379.83|4379.23|12
1627006820000|2021-07-23 02:20:20|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|45
1627006830000|2021-07-23 02:20:30|||||||||10
1627006840000|2021-07-23 02:20:40|||||||||7
1627006850000|2021-07-23 02:20:50|4379.7|4379.1|4379.58|4378.98|4379.7|4379.1|4379.58|4378.98|23
1627006860000|2021-07-23 02:21:00|4379.7|4379.1|4379.83|4379.23|4379.83|4379.23|4379.58|4378.98|21
1627006870000|2021-07-23 02:21:10|||||||||3
1627006880000|2021-07-23 02:21:20|4379.7|4379.1|4379.83|4379.23|4379.83|4379.23|4379.7|4379.1|28
1627006890000|2021-07-23 02:21:30|4379.7|4379.1|4379.58|4378.98|4379.7|4379.1|4379.58|4378.98|8
1627006920000|2021-07-23 02:22:00|4379.45|4378.85|4379.33|4378.73|4379.45|4378.85|4379.33|4378.73|12
1627006930000|2021-07-23 02:22:10|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.45|4378.85|3
1627006940000|2021-07-23 02:22:20|4379.7|4379.1|4379.83|4379.23|4379.83|4379.23|4379.7|4379.1|21
1627006950000|2021-07-23 02:22:30|4379.7|4379.1|4379.58|4378.98|4379.83|4379.23|4379.58|4378.98|7
1627006960000|2021-07-23 02:22:40|4379.7|4379.1|4379.83|4379.23|4379.83|4379.23|4379.7|4379.1|4
1627006970000|2021-07-23 02:22:50|4379.95|4379.35|4379.83|4379.23|4379.95|4379.35|4379.83|4379.23|2
1627006980000|2021-07-23 02:23:00|4379.95|4379.35|4380.08|4379.48|4380.08|4379.48|4379.95|4379.35|5
1627007000000|2021-07-23 02:23:20|4380.2|4379.6|4380.33|4379.73|4380.33|4379.73|4380.2|4379.6|8
1627007010000|2021-07-23 02:23:30|4380.2|4379.6|4380.08|4379.48|4380.2|4379.6|4380.08|4379.48|2
1627007020000|2021-07-23 02:23:40|4380.2|4379.6|4380.33|4379.73|4380.33|4379.73|4380.08|4379.48|9
1627007030000|2021-07-23 02:23:50|||||||||2
1627007040000|2021-07-23 02:24:00|||||||||3
1627007060000|2021-07-23 02:24:20|||||||||21
1627007070000|2021-07-23 02:24:30|4380.08|4379.48|4380.08|4379.48|4380.33|4379.73|4380.08|4379.48|14
1627007100000|2021-07-23 02:25:00|4379.95|4379.35|4379.95|4379.35|4380.08|4379.48|4379.83|4379.23|32
1627007110000|2021-07-23 02:25:10|4379.83|4379.23|4379.83|4379.23|4379.83|4379.23|4379.83|4379.23|0
1627007130000|2021-07-23 02:25:30|4379.7|4379.1|4379.58|4378.98|4379.7|4379.1|4379.58|4378.98|22
1627007140000|2021-07-23 02:25:40|||||||||5
1627007150000|2021-07-23 02:25:50|||||||||11
1627007160000|2021-07-23 02:26:00|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.33|4378.73|30
1627007170000|2021-07-23 02:26:10|||||||||17
1627007190000|2021-07-23 02:26:30|||||||||1
1627007200000|2021-07-23 02:26:40|||||||||3
1627007210000|2021-07-23 02:26:50|||||||||1
1627007220000|2021-07-23 02:27:00|4379.83|4379.23|4379.33|4378.73|4379.83|4379.23|4379.33|4378.73|57
1627007230000|2021-07-23 02:27:10|4379.58|4378.98|4379.45|4378.85|4379.58|4378.98|4379.45|4378.85|23
1627007240000|2021-07-23 02:27:20|4379.33|4378.73|4379.58|4378.98|4379.58|4378.98|4379.33|4378.73|37
1627007250000|2021-07-23 02:27:30|4379.83|4379.23|4379.83|4379.23|4379.83|4379.23|4379.83|4379.23|18
1627007260000|2021-07-23 02:27:40|4379.95|4379.35|4379.83|4379.23|4379.95|4379.35|4379.83|4379.23|1
1627007270000|2021-07-23 02:27:50|4380.08|4379.48|4380.08|4379.48|4380.08|4379.48|4380.08|4379.48|6
1627007280000|2021-07-23 02:28:00|4379.83|4379.23|4379.83|4379.23|4380.08|4379.48|4379.83|4379.23|18
1627007290000|2021-07-23 02:28:10|||||||||5
1627007310000|2021-07-23 02:28:30|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|14
1627007320000|2021-07-23 02:28:40|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.33|4378.73|24
1627007330000|2021-07-23 02:28:50|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|6
1627007340000|2021-07-23 02:29:00|4379.58|4378.98|4379.45|4378.85|4379.58|4378.98|4379.33|4378.73|18
1627007350000|2021-07-23 02:29:10|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|19
1627007360000|2021-07-23 02:29:20|4379.45|4378.85|4379.33|4378.73|4379.45|4378.85|4379.33|4378.73|6
1627007370000|2021-07-23 02:29:30|||||||||6
1627007380000|2021-07-23 02:29:40|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|4379.33|4378.73|18
1627007390000|2021-07-23 02:29:50|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.45|4378.85|3
1627007400000|2021-07-23 02:30:00|4379.45|4378.85|4379.33|4378.73|4379.45|4378.85|4379.33|4378.73|4
1627007410000|2021-07-23 02:30:10|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|5
1627007440000|2021-07-23 02:30:40|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|23
1627007450000|2021-07-23 02:30:50|||||||||3
1627007460000|2021-07-23 02:31:00|||||||||36
1627007480000|2021-07-23 02:31:20|||||||||3
1627007490000|2021-07-23 02:31:30|||||||||28
1627007500000|2021-07-23 02:31:40|||||||||71
1627007510000|2021-07-23 02:31:50|||||||||41
1627007530000|2021-07-23 02:32:10|4379.45|4378.85|4379.83|4379.23|4379.83|4379.23|4379.45|4378.85|136
1627007540000|2021-07-23 02:32:20|||||||||15
1627007550000|2021-07-23 02:32:30|4379.7|4379.1|4379.83|4379.23|4379.83|4379.23|4379.7|4379.1|16
1627007560000|2021-07-23 02:32:40|||||||||5
1627007590000|2021-07-23 02:33:10|4379.7|4379.1|4379.58|4378.98|4379.7|4379.1|4379.58|4378.98|22
1627007600000|2021-07-23 02:33:20|||||||||31
1627007610000|2021-07-23 02:33:30|||||||||1
1627007620000|2021-07-23 02:33:40|4379.83|4379.23|4379.58|4378.98|4379.83|4379.23|4379.58|4378.98|11
1627007640000|2021-07-23 02:34:00|||||||||2
1627007650000|2021-07-23 02:34:10|||||||||5
1627007680000|2021-07-23 02:34:40|4379.45|4378.85|4379.33|4378.73|4379.58|4378.98|4379.33|4378.73|17
1627007690000|2021-07-23 02:34:50|4379.08|4378.48|4379.33|4378.73|4379.33|4378.73|4379.08|4378.48|18
1627007700000|2021-07-23 02:35:00|||||||||1
1627007720000|2021-07-23 02:35:20|||||||||2
1627007750000|2021-07-23 02:35:50|4379.45|4378.85|4379.33|4378.73|4379.45|4378.85|4379.33|4378.73|13
1627007770000|2021-07-23 02:36:10|||||||||12
1627007780000|2021-07-23 02:36:20|4379.08|4378.48|4379.33|4378.73|4379.33|4378.73|4379.08|4378.48|43
1627007790000|2021-07-23 02:36:30|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|3
1627007800000|2021-07-23 02:36:40|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.08|4378.48|10
1627007820000|2021-07-23 02:37:00|||||||||1
1627007840000|2021-07-23 02:37:20|||||||||3
1627007850000|2021-07-23 02:37:30|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.33|4378.73|17
1627007860000|2021-07-23 02:37:40|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.33|4378.73|4
1627007870000|2021-07-23 02:37:50|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.45|4378.85|6
1627007880000|2021-07-23 02:38:00|||||||||4
1627007890000|2021-07-23 02:38:10|||||||||1
1627007910000|2021-07-23 02:38:30|||||||||3
1627007920000|2021-07-23 02:38:40|||||||||2
1627007930000|2021-07-23 02:38:50|||||||||5
1627007940000|2021-07-23 02:39:00|4379.33|4378.73|4379.58|4378.98|4379.58|4378.98|4379.33|4378.73|21
1627007970000|2021-07-23 02:39:30|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.33|4378.73|16
1627007990000|2021-07-23 02:39:50|||||||||1
1627008000000|2021-07-23 02:40:00|||||||||4
1627008010000|2021-07-23 02:40:10|4379.45|4378.85|4379.33|4378.73|4379.45|4378.85|4379.33|4378.73|32
1627008020000|2021-07-23 02:40:20|||||||||1
1627008030000|2021-07-23 02:40:30|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|5
1627008060000|2021-07-23 02:41:00|4379.45|4378.85|4379.33|4378.73|4379.45|4378.85|4379.33|4378.73|14
1627008070000|2021-07-23 02:41:10|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|9
1627008080000|2021-07-23 02:41:20|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.2|4378.6|7
1627008090000|2021-07-23 02:41:30|4379.2|4378.6|4379.2|4378.6|4379.33|4378.73|4379.08|4378.48|14
1627008100000|2021-07-23 02:41:40|4379.08|4378.48|4379.33|4378.73|4379.33|4378.73|4379.08|4378.48|4
1627008110000|2021-07-23 02:41:50|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|3
1627008140000|2021-07-23 02:42:20|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|41
1627008150000|2021-07-23 02:42:30|4379.08|4378.48|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|32
1627008160000|2021-07-23 02:42:40|4379.08|4378.48|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|13
1627008170000|2021-07-23 02:42:50|||||||||30
1627008180000|2021-07-23 02:43:00|4378.58|4377.98|4378.58|4377.98|4378.7|4378.1|4378.58|4377.98|100
1627008190000|2021-07-23 02:43:10|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|78
1627008200000|2021-07-23 02:43:20|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|52
1627008210000|2021-07-23 02:43:30|4377.95|4377.35|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|48
1627008220000|2021-07-23 02:43:40|4378.2|4377.6|4378.33|4377.73|4378.33|4377.73|4378.2|4377.6|20
1627008230000|2021-07-23 02:43:50|||||||||2
1627008260000|2021-07-23 02:44:20|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|26
1627008270000|2021-07-23 02:44:30|||||||||22
1627008280000|2021-07-23 02:44:40|4378.7|4378.1|4378.58|4377.98|4378.7|4378.1|4378.58|4377.98|5
1627008290000|2021-07-23 02:44:50|4378.7|4378.1|4378.7|4378.1|4378.7|4378.1|4378.58|4377.98|34
1627008300000|2021-07-23 02:45:00|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|1
1627008310000|2021-07-23 02:45:10|||||||||11
1627008340000|2021-07-23 02:45:40|||||||||5
1627008350000|2021-07-23 02:45:50|||||||||24
1627008360000|2021-07-23 02:46:00|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|16
1627008380000|2021-07-23 02:46:20|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|7
1627008390000|2021-07-23 02:46:30|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|7
1627008400000|2021-07-23 02:46:40|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|5
1627008410000|2021-07-23 02:46:50|||||||||3
1627008420000|2021-07-23 02:47:00|4378.83|4378.23|4378.58|4377.98|4378.83|4378.23|4378.58|4377.98|29
1627008430000|2021-07-23 02:47:10|||||||||1
1627008440000|2021-07-23 02:47:20|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|12
1627008450000|2021-07-23 02:47:30|4378.2|4377.6|4378.08|4377.48|4378.33|4377.73|4378.08|4377.48|33
1627008460000|2021-07-23 02:47:40|4378.2|4377.6|4378.08|4377.48|4378.2|4377.6|4378.08|4377.48|11
1627008470000|2021-07-23 02:47:50|4378.33|4377.73|4378.2|4377.6|4378.33|4377.73|4378.2|4377.6|28
1627008480000|2021-07-23 02:48:00|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|2
1627008490000|2021-07-23 02:48:10|||||||||13
1627008500000|2021-07-23 02:48:20|4378.45|4377.85|4378.45|4377.85|4378.45|4377.85|4378.45|4377.85|6
1627008510000|2021-07-23 02:48:30|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|1
1627008520000|2021-07-23 02:48:40|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|18
1627008540000|2021-07-23 02:49:00|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|42
1627008560000|2021-07-23 02:49:20|4378.2|4377.6|4378.58|4377.98|4378.58|4377.98|4378.2|4377.6|22
1627008570000|2021-07-23 02:49:30|||||||||3
1627008590000|2021-07-23 02:49:50|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|9
1627008600000|2021-07-23 02:50:00|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|10
1627008630000|2021-07-23 02:50:30|||||||||1
1627008640000|2021-07-23 02:50:40|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|29
1627008670000|2021-07-23 02:51:10|4378.7|4378.1|4378.58|4377.98|4378.83|4378.23|4378.58|4377.98|9
1627008700000|2021-07-23 02:51:40|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|19
1627008710000|2021-07-23 02:51:50|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.58|4377.98|18
1627008730000|2021-07-23 02:52:10|||||||||14
1627008740000|2021-07-23 02:52:20|||||||||2
1627008750000|2021-07-23 02:52:30|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|14
1627008780000|2021-07-23 02:53:00|||||||||19
1627008790000|2021-07-23 02:53:10|||||||||5
1627008800000|2021-07-23 02:53:20|||||||||4
1627008810000|2021-07-23 02:53:30|||||||||2
1627008820000|2021-07-23 02:53:40|||||||||1
1627008830000|2021-07-23 02:53:50|||||||||1
1627008840000|2021-07-23 02:54:00|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|10
1627008870000|2021-07-23 02:54:30|4378.95|4378.35|4378.95|4378.35|4379.08|4378.48|4378.95|4378.35|15
1627008880000|2021-07-23 02:54:40|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|0
1627008890000|2021-07-23 02:54:50|4378.95|4378.35|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|16
1627008900000|2021-07-23 02:55:00|||||||||2
1627008910000|2021-07-23 02:55:10|||||||||1
1627008930000|2021-07-23 02:55:30|||||||||6
1627008940000|2021-07-23 02:55:40|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|48
1627008960000|2021-07-23 02:56:00|4378.83|4378.23|4379.08|4378.48|4379.08|4378.48|4378.83|4378.23|31
1627008970000|2021-07-23 02:56:10|4378.83|4378.23|4378.95|4378.35|4379.08|4378.48|4378.83|4378.23|21
1627008980000|2021-07-23 02:56:20|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|0
1627008990000|2021-07-23 02:56:30|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|12
1627009000000|2021-07-23 02:56:40|4379.2|4378.6|4379.2|4378.6|4379.2|4378.6|4379.08|4378.48|7
1627009010000|2021-07-23 02:56:50|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|0
1627009020000|2021-07-23 02:57:00|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|6
1627009070000|2021-07-23 02:57:50|4379.2|4378.6|4379.08|4378.48|4379.33|4378.73|4379.08|4378.48|18
1627009080000|2021-07-23 02:58:00|||||||||5
1627009090000|2021-07-23 02:58:10|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|10
1627009100000|2021-07-23 02:58:20|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4378.83|4378.23|13
1627009110000|2021-07-23 02:58:30|4378.95|4378.35|4378.95|4378.35|4379.08|4378.48|4378.83|4378.23|8
1627009120000|2021-07-23 02:58:40|4379.08|4378.48|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|1
1627009140000|2021-07-23 02:59:00|||||||||2
1627009160000|2021-07-23 02:59:20|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|10
1627009180000|2021-07-23 02:59:40|||||||||6
1627009190000|2021-07-23 02:59:50|||||||||1
1627009210000|2021-07-23 03:00:10|||||||||6
1627009220000|2021-07-23 03:00:20|||||||||1
1627009240000|2021-07-23 03:00:40|||||||||1
1627009250000|2021-07-23 03:00:50|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|24
1627009260000|2021-07-23 03:01:00|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4378.83|4378.23|9
1627009270000|2021-07-23 03:01:10|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|1
1627009280000|2021-07-23 03:01:20|||||||||1
1627009320000|2021-07-23 03:02:00|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|11
1627009340000|2021-07-23 03:02:20|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|18
1627009350000|2021-07-23 03:02:30|||||||||4
1627009360000|2021-07-23 03:02:40|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|9
1627009380000|2021-07-23 03:03:00|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|14
1627009400000|2021-07-23 03:03:20|4379.33|4378.73|4379.2|4378.6|4379.33|4378.73|4379.08|4378.48|19
1627009410000|2021-07-23 03:03:30|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|0
1627009430000|2021-07-23 03:03:50|||||||||1
1627009440000|2021-07-23 03:04:00|4379.45|4378.85|4379.58|4378.98|4379.7|4379.1|4379.45|4378.85|39
1627009450000|2021-07-23 03:04:10|||||||||28
1627009460000|2021-07-23 03:04:20|4379.7|4379.1|4379.83|4379.23|4379.83|4379.23|4379.58|4378.98|22
1627009480000|2021-07-23 03:04:40|4379.95|4379.35|4379.83|4379.23|4379.95|4379.35|4379.83|4379.23|28
1627009490000|2021-07-23 03:04:50|4379.95|4379.35|4380.08|4379.48|4380.08|4379.48|4379.95|4379.35|12
1627009500000|2021-07-23 03:05:00|4379.95|4379.35|4379.83|4379.23|4379.95|4379.35|4379.83|4379.23|26
1627009510000|2021-07-23 03:05:10|||||||||8
1627009520000|2021-07-23 03:05:20|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|4
1627009530000|2021-07-23 03:05:30|4379.83|4379.23|4379.83|4379.23|4379.83|4379.23|4379.7|4379.1|11
1627009540000|2021-07-23 03:05:40|4379.58|4378.98|4379.83|4379.23|4379.83|4379.23|4379.58|4378.98|6
1627009590000|2021-07-23 03:06:30|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|28
1627009600000|2021-07-23 03:06:40|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.45|4378.85|9
1627009610000|2021-07-23 03:06:50|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.45|4378.85|1
1627009620000|2021-07-23 03:07:00|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.45|4378.85|5
1627009630000|2021-07-23 03:07:10|4379.45|4378.85|4379.33|4378.73|4379.58|4378.98|4379.33|4378.73|7
1627009690000|2021-07-23 03:08:10|4379.45|4378.85|4379.33|4378.73|4379.45|4378.85|4379.33|4378.73|14
1627009740000|2021-07-23 03:09:00|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.45|4378.85|4
1627009750000|2021-07-23 03:09:10|4379.7|4379.1|4379.58|4378.98|4379.7|4379.1|4379.58|4378.98|3
1627009770000|2021-07-23 03:09:30|||||||||27
1627009790000|2021-07-23 03:09:50|||||||||1
1627009800000|2021-07-23 03:10:00|4379.45|4378.85|4379.33|4378.73|4379.58|4378.98|4379.33|4378.73|16
1627009820000|2021-07-23 03:10:20|4379.58|4378.98|4379.33|4378.73|4379.58|4378.98|4379.33|4378.73|16
1627009840000|2021-07-23 03:10:40|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|13
1627009870000|2021-07-23 03:11:10|||||||||5
1627009890000|2021-07-23 03:11:30|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|4379.08|4378.48|21
1627009910000|2021-07-23 03:11:50|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.2|4378.6|19
1627009920000|2021-07-23 03:12:00|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|8
1627009940000|2021-07-23 03:12:20|||||||||1
1627009960000|2021-07-23 03:12:40|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|9
1627009970000|2021-07-23 03:12:50|||||||||15
1627009980000|2021-07-23 03:13:00|4378.7|4378.1|4378.58|4377.98|4378.7|4378.1|4378.58|4377.98|24
1627010000000|2021-07-23 03:13:20|||||||||1
1627010010000|2021-07-23 03:13:30|4378.83|4378.23|4378.58|4377.98|4378.83|4378.23|4378.58|4377.98|8
1627010030000|2021-07-23 03:13:50|4378.33|4377.73|4378.58|4377.98|4378.58|4377.98|4378.33|4377.73|37
1627010040000|2021-07-23 03:14:00|4378.33|4377.73|4378.33|4377.73|4378.58|4377.98|4378.33|4377.73|29
1627010050000|2021-07-23 03:14:10|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|4
1627010060000|2021-07-23 03:14:20|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.33|4377.73|8
1627010070000|2021-07-23 03:14:30|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4
1627010080000|2021-07-23 03:14:40|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|4
1627010090000|2021-07-23 03:14:50|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|7
1627010100000|2021-07-23 03:15:00|||||||||31
1627010110000|2021-07-23 03:15:10|||||||||4
1627010120000|2021-07-23 03:15:20|||||||||1
1627010130000|2021-07-23 03:15:30|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|8
1627010150000|2021-07-23 03:15:50|||||||||3
1627010160000|2021-07-23 03:16:00|||||||||4
1627010180000|2021-07-23 03:16:20|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|11
1627010200000|2021-07-23 03:16:40|4378.95|4378.35|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|24
1627010220000|2021-07-23 03:17:00|4378.95|4378.35|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|15
1627010230000|2021-07-23 03:17:10|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.83|4378.23|6
1627010240000|2021-07-23 03:17:20|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|8
1627010250000|2021-07-23 03:17:30|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|8
1627010260000|2021-07-23 03:17:40|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|1
1627010280000|2021-07-23 03:18:00|||||||||2
1627010290000|2021-07-23 03:18:10|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|3
1627010300000|2021-07-23 03:18:20|4378.7|4378.1|4378.58|4377.98|4378.7|4378.1|4378.58|4377.98|1
1627010320000|2021-07-23 03:18:40|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|3
1627010330000|2021-07-23 03:18:50|||||||||1
1627010340000|2021-07-23 03:19:00|4378.95|4378.35|4378.95|4378.35|4378.95|4378.35|4378.83|4378.23|8
1627010350000|2021-07-23 03:19:10|4378.83|4378.23|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|1
1627010360000|2021-07-23 03:19:20|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|0
1627010400000|2021-07-23 03:20:00|||||||||3
1627010440000|2021-07-23 03:20:40|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|2
1627010450000|2021-07-23 03:20:50|||||||||1
1627010460000|2021-07-23 03:21:00|4378.83|4378.23|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|25
1627010530000|2021-07-23 03:22:10|4378.95|4378.35|4378.95|4378.35|4379.08|4378.48|4378.83|4378.23|13
1627010540000|2021-07-23 03:22:20|4379.08|4378.48|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|1
1627010590000|2021-07-23 03:23:10|4378.95|4378.35|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|7
1627010600000|2021-07-23 03:23:20|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|9
1627010650000|2021-07-23 03:24:10|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|8
1627010690000|2021-07-23 03:24:50|4378.58|4377.98|4378.83|4378.23|4378.83|4378.23|4378.58|4377.98|18
1627010700000|2021-07-23 03:25:00|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|6
1627010710000|2021-07-23 03:25:10|||||||||1
1627010740000|2021-07-23 03:25:40|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|17
1627010750000|2021-07-23 03:25:50|4378.45|4377.85|4378.33|4377.73|4378.58|4377.98|4378.33|4377.73|7
1627010770000|2021-07-23 03:26:10|||||||||2
1627010780000|2021-07-23 03:26:20|||||||||1
1627010800000|2021-07-23 03:26:40|||||||||2
1627010810000|2021-07-23 03:26:50|||||||||1
1627010820000|2021-07-23 03:27:00|4378.2|4377.6|4378.08|4377.48|4378.2|4377.6|4378.08|4377.48|36
1627010830000|2021-07-23 03:27:10|4378.2|4377.6|4378.2|4377.6|4378.2|4377.6|4378.2|4377.6|7
1627010840000|2021-07-23 03:27:20|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|0
1627010850000|2021-07-23 03:27:30|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|2
1627010860000|2021-07-23 03:27:40|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|3
1627010870000|2021-07-23 03:27:50|||||||||5
1627010890000|2021-07-23 03:28:10|||||||||16
1627010930000|2021-07-23 03:28:50|4378.7|4378.1|4378.58|4377.98|4378.7|4378.1|4378.58|4377.98|23
1627010960000|2021-07-23 03:29:20|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|16
1627010970000|2021-07-23 03:29:30|||||||||8
1627010980000|2021-07-23 03:29:40|4378.58|4377.98|4378.58|4377.98|4378.7|4378.1|4378.58|4377.98|21
1627010990000|2021-07-23 03:29:50|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.58|4377.98|12
1627011000000|2021-07-23 03:30:00|||||||||2
1627011010000|2021-07-23 03:30:10|4378.7|4378.1|4378.58|4377.98|4378.7|4378.1|4378.58|4377.98|16
1627011020000|2021-07-23 03:30:20|||||||||1
1627011030000|2021-07-23 03:30:30|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|2
1627011040000|2021-07-23 03:30:40|||||||||9
1627011050000|2021-07-23 03:30:50|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|6
1627011060000|2021-07-23 03:31:00|||||||||10
1627011080000|2021-07-23 03:31:20|||||||||6
1627011100000|2021-07-23 03:31:40|||||||||2
1627011110000|2021-07-23 03:31:50|4379.2|4378.6|4379.2|4378.6|4379.33|4378.73|4379.08|4378.48|34
1627011120000|2021-07-23 03:32:00|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|0
1627011150000|2021-07-23 03:32:30|||||||||7
1627011160000|2021-07-23 03:32:40|||||||||1
1627011180000|2021-07-23 03:33:00|4379.2|4378.6|4379.08|4378.48|4379.33|4378.73|4379.08|4378.48|29
1627011200000|2021-07-23 03:33:20|4378.83|4378.23|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|13
1627011210000|2021-07-23 03:33:30|4378.95|4378.35|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|5
1627011220000|2021-07-23 03:33:40|||||||||1
1627011230000|2021-07-23 03:33:50|||||||||2
1627011260000|2021-07-23 03:34:20|||||||||7
1627011270000|2021-07-23 03:34:30|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|8
1627011280000|2021-07-23 03:34:40|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|2
1627011290000|2021-07-23 03:34:50|4378.83|4378.23|4379.08|4378.48|4379.08|4378.48|4378.83|4378.23|4
1627011300000|2021-07-23 03:35:00|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|5
1627011310000|2021-07-23 03:35:10|4378.95|4378.35|4378.95|4378.35|4378.95|4378.35|4378.95|4378.35|2
1627011320000|2021-07-23 03:35:20|4379.08|4378.48|4378.95|4378.35|4379.08|4378.48|4378.83|4378.23|2
1627011330000|2021-07-23 03:35:30|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|10
1627011340000|2021-07-23 03:35:40|||||||||2
1627011350000|2021-07-23 03:35:50|||||||||3
1627011360000|2021-07-23 03:36:00|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|13
1627011380000|2021-07-23 03:36:20|||||||||1
1627011390000|2021-07-23 03:36:30|||||||||1
1627011400000|2021-07-23 03:36:40|||||||||2
1627011410000|2021-07-23 03:36:50|||||||||2
1627011420000|2021-07-23 03:37:00|||||||||1
1627011430000|2021-07-23 03:37:10|||||||||1
1627011450000|2021-07-23 03:37:30|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.2|4378.6|31
1627011460000|2021-07-23 03:37:40|||||||||4
1627011470000|2021-07-23 03:37:50|||||||||2
1627011480000|2021-07-23 03:38:00|||||||||3
1627011490000|2021-07-23 03:38:10|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|11
1627011510000|2021-07-23 03:38:30|||||||||1
1627011520000|2021-07-23 03:38:40|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|28
1627011530000|2021-07-23 03:38:50|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|9
1627011540000|2021-07-23 03:39:00|||||||||1
1627011550000|2021-07-23 03:39:10|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|27
1627011560000|2021-07-23 03:39:20|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|10
1627011570000|2021-07-23 03:39:30|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|9
1627011580000|2021-07-23 03:39:40|||||||||2
1627011600000|2021-07-23 03:40:00|||||||||3
1627011610000|2021-07-23 03:40:10|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|13
1627011620000|2021-07-23 03:40:20|||||||||2
1627011630000|2021-07-23 03:40:30|||||||||4
1627011640000|2021-07-23 03:40:40|||||||||2
1627011660000|2021-07-23 03:41:00|||||||||2
1627011670000|2021-07-23 03:41:10|||||||||1
1627011690000|2021-07-23 03:41:30|||||||||2
1627011700000|2021-07-23 03:41:40|||||||||1
1627011710000|2021-07-23 03:41:50|||||||||4
1627011720000|2021-07-23 03:42:00|||||||||3
1627011740000|2021-07-23 03:42:20|||||||||3
1627011750000|2021-07-23 03:42:30|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.58|4377.98|19
1627011770000|2021-07-23 03:42:50|||||||||3
1627011780000|2021-07-23 03:43:00|||||||||15
1627011790000|2021-07-23 03:43:10|||||||||3
1627011800000|2021-07-23 03:43:20|||||||||1
1627011810000|2021-07-23 03:43:30|||||||||2
1627011830000|2021-07-23 03:43:50|||||||||2
1627011840000|2021-07-23 03:44:00|4378.58|4377.98|4378.83|4378.23|4378.83|4378.23|4378.58|4377.98|31
1627011850000|2021-07-23 03:44:10|||||||||2
1627011860000|2021-07-23 03:44:20|||||||||6
1627011870000|2021-07-23 03:44:30|||||||||2
1627011880000|2021-07-23 03:44:40|||||||||1
1627011890000|2021-07-23 03:44:50|||||||||4
1627011900000|2021-07-23 03:45:00|4378.58|4377.98|4378.33|4377.73|4378.58|4377.98|4378.08|4377.48|65
1627011930000|2021-07-23 03:45:30|||||||||45
1627011950000|2021-07-23 03:45:50|||||||||3
1627012000000|2021-07-23 03:46:40|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|24
1627012010000|2021-07-23 03:46:50|4378.33|4377.73|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|16
1627012020000|2021-07-23 03:47:00|4378.45|4377.85|4378.45|4377.85|4378.58|4377.98|4378.45|4377.85|11
1627012030000|2021-07-23 03:47:10|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|0
1627012060000|2021-07-23 03:47:40|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.33|4377.73|13
1627012080000|2021-07-23 03:48:00|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|43
1627012130000|2021-07-23 03:48:50|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|13
1627012180000|2021-07-23 03:49:40|4378.83|4378.23|4378.58|4377.98|4378.83|4378.23|4378.58|4377.98|50
1627012200000|2021-07-23 03:50:00|4378.7|4378.1|4378.58|4377.98|4378.7|4378.1|4378.58|4377.98|3
1627012230000|2021-07-23 03:50:30|||||||||3
1627012240000|2021-07-23 03:50:40|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|13
1627012290000|2021-07-23 03:51:30|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|16
1627012300000|2021-07-23 03:51:40|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.33|4377.73|5
1627012310000|2021-07-23 03:51:50|||||||||2
1627012320000|2021-07-23 03:52:00|||||||||2
1627012430000|2021-07-23 03:53:50|4378.7|4378.1|4378.7|4378.1|4378.7|4378.1|4378.58|4377.98|15
1627012440000|2021-07-23 03:54:00|4378.83|4378.23|4378.58|4377.98|4378.83|4378.23|4378.58|4377.98|5
1627012460000|2021-07-23 03:54:20|||||||||1
1627012480000|2021-07-23 03:54:40|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|10
1627012500000|2021-07-23 03:55:00|||||||||16
1627012520000|2021-07-23 03:55:20|||||||||5
1627012530000|2021-07-23 03:55:30|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|6
1627012540000|2021-07-23 03:55:40|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|9
1627012550000|2021-07-23 03:55:50|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|17
1627012570000|2021-07-23 03:56:10|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|5
1627012650000|2021-07-23 03:57:30|||||||||6
1627012660000|2021-07-23 03:57:40|||||||||1
1627012670000|2021-07-23 03:57:50|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|5
1627012680000|2021-07-23 03:58:00|||||||||6
1627012700000|2021-07-23 03:58:20|||||||||1
1627012710000|2021-07-23 03:58:30|||||||||1
1627012720000|2021-07-23 03:58:40|||||||||1
1627012730000|2021-07-23 03:58:50|||||||||1
1627012740000|2021-07-23 03:59:00|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|18
1627012760000|2021-07-23 03:59:20|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|10
1627012800000|2021-07-23 04:00:00|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|20
1627012820000|2021-07-23 04:00:20|4378.83|4378.23|4378.58|4377.98|4378.83|4378.23|4378.58|4377.98|19
1627012850000|2021-07-23 04:00:50|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|21
1627012860000|2021-07-23 04:01:00|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|7
1627012890000|2021-07-23 04:01:30|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|2
1627012920000|2021-07-23 04:02:00|||||||||6
1627012960000|2021-07-23 04:02:40|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|6
1627012970000|2021-07-23 04:02:50|||||||||1
1627013000000|2021-07-23 04:03:20|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|15
1627013010000|2021-07-23 04:03:30|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|19
1627013040000|2021-07-23 04:04:00|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|18
1627013050000|2021-07-23 04:04:10|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|12
1627013060000|2021-07-23 04:04:20|||||||||1
1627013070000|2021-07-23 04:04:30|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|9
1627013080000|2021-07-23 04:04:40|4378.58|4377.98|4378.33|4377.73|4378.58|4377.98|4378.33|4377.73|46
1627013100000|2021-07-23 04:05:00|||||||||15
1627013140000|2021-07-23 04:05:40|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|26
1627013150000|2021-07-23 04:05:50|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|2
1627013160000|2021-07-23 04:06:00|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|2
1627013190000|2021-07-23 04:06:30|||||||||15
1627013210000|2021-07-23 04:06:50|||||||||33
1627013220000|2021-07-23 04:07:00|||||||||8
1627013240000|2021-07-23 04:07:20|||||||||2
1627013290000|2021-07-23 04:08:10|4378.2|4377.6|4378.08|4377.48|4378.2|4377.6|4378.08|4377.48|43
1627013300000|2021-07-23 04:08:20|4377.83|4377.23|4378.08|4377.48|4378.08|4377.48|4377.83|4377.23|72
1627013320000|2021-07-23 04:08:40|||||||||12
1627013340000|2021-07-23 04:09:00|4377.95|4377.35|4377.58|4376.98|4377.95|4377.35|4377.58|4376.98|48
1627013370000|2021-07-23 04:09:30|||||||||16
1627013380000|2021-07-23 04:09:40|4377.45|4376.85|4377.58|4376.98|4377.58|4376.98|4377.45|4376.85|37
1627013400000|2021-07-23 04:10:00|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|35
1627013430000|2021-07-23 04:10:30|||||||||7
1627013450000|2021-07-23 04:10:50|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|4
1627013460000|2021-07-23 04:11:00|4377.33|4376.73|4377.33|4376.73|4377.33|4376.73|4377.33|4376.73|38
1627013490000|2021-07-23 04:11:30|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|23
1627013520000|2021-07-23 04:12:00|||||||||10
1627013530000|2021-07-23 04:12:10|||||||||5
1627013540000|2021-07-23 04:12:20|||||||||7
1627013560000|2021-07-23 04:12:40|||||||||3
1627013580000|2021-07-23 04:13:00|4377.33|4376.73|4377.33|4376.73|4377.33|4376.73|4377.33|4376.73|12
1627013600000|2021-07-23 04:13:20|4377.45|4376.85|4377.58|4376.98|4377.58|4376.98|4377.45|4376.85|11
1627013620000|2021-07-23 04:13:40|4377.45|4376.85|4377.58|4376.98|4377.58|4376.98|4377.45|4376.85|8
1627013630000|2021-07-23 04:13:50|4377.45|4376.85|4377.33|4376.73|4377.45|4376.85|4377.33|4376.73|11
1627013640000|2021-07-23 04:14:00|||||||||10
1627013700000|2021-07-23 04:15:00|||||||||20
1627013710000|2021-07-23 04:15:10|4377.2|4376.6|4377.33|4376.73|4377.33|4376.73|4377.2|4376.6|9
1627013720000|2021-07-23 04:15:20|||||||||2
1627013730000|2021-07-23 04:15:30|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|15
1627013740000|2021-07-23 04:15:40|4377.45|4376.85|4377.33|4376.73|4377.45|4376.85|4377.33|4376.73|11
1627013760000|2021-07-23 04:16:00|||||||||11
1627013790000|2021-07-23 04:16:30|4377.2|4376.6|4377.33|4376.73|4377.33|4376.73|4377.2|4376.6|37
1627013800000|2021-07-23 04:16:40|||||||||15
1627013830000|2021-07-23 04:17:10|4377.2|4376.6|4377.08|4376.48|4377.33|4376.73|4377.08|4376.48|18
1627013860000|2021-07-23 04:17:40|||||||||21
1627013870000|2021-07-23 04:17:50|4376.83|4376.23|4376.58|4375.98|4376.83|4376.23|4376.58|4375.98|78
1627013880000|2021-07-23 04:18:00|||||||||9
1627013920000|2021-07-23 04:18:40|4376.83|4376.23|4377.08|4376.48|4377.08|4376.48|4376.83|4376.23|57
1627013930000|2021-07-23 04:18:50|||||||||4
1627013940000|2021-07-23 04:19:00|4376.95|4376.35|4377.08|4376.48|4377.08|4376.48|4376.95|4376.35|13
1627013980000|2021-07-23 04:19:40|4377.33|4376.73|4377.33|4376.73|4377.33|4376.73|4377.33|4376.73|10
1627014010000|2021-07-23 04:20:10|||||||||8
1627014040000|2021-07-23 04:20:40|4377.45|4376.85|4377.45|4376.85|4377.58|4376.98|4377.45|4376.85|23
1627014050000|2021-07-23 04:20:50|4377.58|4376.98|4377.83|4377.23|4377.83|4377.23|4377.58|4376.98|28
1627014060000|2021-07-23 04:21:00|||||||||3
1627014080000|2021-07-23 04:21:20|||||||||6
1627014090000|2021-07-23 04:21:30|||||||||11
1627014110000|2021-07-23 04:21:50|4377.95|4377.35|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|16
1627014120000|2021-07-23 04:22:00|4377.95|4377.35|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|18
1627014130000|2021-07-23 04:22:10|||||||||1
1627014140000|2021-07-23 04:22:20|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.7|4377.1|19
1627014150000|2021-07-23 04:22:30|||||||||1
1627014250000|2021-07-23 04:24:10|4377.95|4377.35|4377.83|4377.23|4377.95|4377.35|4377.83|4377.23|25
1627014290000|2021-07-23 04:24:50|||||||||32
1627014320000|2021-07-23 04:25:20|||||||||10
1627014340000|2021-07-23 04:25:40|||||||||3
1627014370000|2021-07-23 04:26:10|||||||||3
1627014390000|2021-07-23 04:26:30|||||||||2
1627014400000|2021-07-23 04:26:40|||||||||2
1627014420000|2021-07-23 04:27:00|||||||||3
1627014450000|2021-07-23 04:27:30|||||||||3
1627014460000|2021-07-23 04:27:40|4377.95|4377.35|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|14
1627014470000|2021-07-23 04:27:50|||||||||2
1627014480000|2021-07-23 04:28:00|||||||||3
1627014500000|2021-07-23 04:28:20|||||||||1
1627014550000|2021-07-23 04:29:10|||||||||8
1627014560000|2021-07-23 04:29:20|4378.2|4377.6|4378.08|4377.48|4378.33|4377.73|4378.08|4377.48|43
1627014580000|2021-07-23 04:29:40|4378.2|4377.6|4378.33|4377.73|4378.33|4377.73|4378.2|4377.6|2
1627014590000|2021-07-23 04:29:50|4378.08|4377.48|4378.08|4377.48|4378.2|4377.6|4378.08|4377.48|18
1627014620000|2021-07-23 04:30:20|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|10
1627014640000|2021-07-23 04:30:40|||||||||1
1627014660000|2021-07-23 04:31:00|||||||||9
1627014670000|2021-07-23 04:31:10|||||||||27
1627014680000|2021-07-23 04:31:20|4378.58|4377.98|4378.83|4378.23|4378.83|4378.23|4378.58|4377.98|26
1627014720000|2021-07-23 04:32:00|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|45
1627014730000|2021-07-23 04:32:10|4378.95|4378.35|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|3
1627014740000|2021-07-23 04:32:20|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|12
1627014750000|2021-07-23 04:32:30|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|23
1627014790000|2021-07-23 04:33:10|||||||||22
1627014810000|2021-07-23 04:33:30|4379.08|4378.48|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|22
1627014820000|2021-07-23 04:33:40|4378.95|4378.35|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|11
1627014830000|2021-07-23 04:33:50|||||||||8
1627014890000|2021-07-23 04:34:50|4378.95|4378.35|4378.95|4378.35|4378.95|4378.35|4378.95|4378.35|15
1627014900000|2021-07-23 04:35:00|4378.83|4378.23|4379.08|4378.48|4379.08|4378.48|4378.83|4378.23|19
1627014910000|2021-07-23 04:35:10|||||||||1
1627014930000|2021-07-23 04:35:30|||||||||4
1627014960000|2021-07-23 04:36:00|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.08|4378.48|24
1627014970000|2021-07-23 04:36:10|||||||||6
1627014990000|2021-07-23 04:36:30|||||||||5
1627015000000|2021-07-23 04:36:40|||||||||2
1627015010000|2021-07-23 04:36:50|||||||||3
1627015020000|2021-07-23 04:37:00|||||||||7
1627015030000|2021-07-23 04:37:10|||||||||5
1627015050000|2021-07-23 04:37:30|||||||||14
1627015060000|2021-07-23 04:37:40|||||||||2
1627015070000|2021-07-23 04:37:50|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|17
1627015160000|2021-07-23 04:39:20|||||||||4
1627015170000|2021-07-23 04:39:30|||||||||2
1627015190000|2021-07-23 04:39:50|||||||||4
1627015200000|2021-07-23 04:40:00|||||||||59
1627015210000|2021-07-23 04:40:10|||||||||6
1627015250000|2021-07-23 04:40:50|4379.2|4378.6|4379.2|4378.6|4379.2|4378.6|4379.2|4378.6|9
1627015260000|2021-07-23 04:41:00|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|0
1627015310000|2021-07-23 04:41:50|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|14
1627015320000|2021-07-23 04:42:00|4379.2|4378.6|4379.08|4378.48|4379.33|4378.73|4379.08|4378.48|17
1627015330000|2021-07-23 04:42:10|4379.33|4378.73|4379.2|4378.6|4379.33|4378.73|4379.08|4378.48|10
1627015340000|2021-07-23 04:42:20|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|0
1627015350000|2021-07-23 04:42:30|4379.33|4378.73|4379.08|4378.48|4379.33|4378.73|4379.08|4378.48|14
1627015410000|2021-07-23 04:43:30|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|26
1627015420000|2021-07-23 04:43:40|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|12
1627015450000|2021-07-23 04:44:10|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|22
1627015460000|2021-07-23 04:44:20|||||||||2
1627015470000|2021-07-23 04:44:30|||||||||5
1627015510000|2021-07-23 04:45:10|||||||||2
1627015540000|2021-07-23 04:45:40|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|26
1627015550000|2021-07-23 04:45:50|4379.08|4378.48|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|11
1627015560000|2021-07-23 04:46:00|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.83|4378.23|14
1627015570000|2021-07-23 04:46:10|||||||||2
1627015620000|2021-07-23 04:47:00|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.08|4378.48|15
1627015630000|2021-07-23 04:47:10|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.08|4378.48|11
1627015660000|2021-07-23 04:47:40|||||||||1
1627015720000|2021-07-23 04:48:40|||||||||7
1627015730000|2021-07-23 04:48:50|||||||||12
1627015740000|2021-07-23 04:49:00|||||||||2
1627015750000|2021-07-23 04:49:10|||||||||2
1627015790000|2021-07-23 04:49:50|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|33
1627015800000|2021-07-23 04:50:00|4379.2|4378.6|4379.08|4378.48|4379.33|4378.73|4379.08|4378.48|7
1627015820000|2021-07-23 04:50:20|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.2|4378.6|13
1627015830000|2021-07-23 04:50:30|||||||||1
1627015840000|2021-07-23 04:50:40|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|3
1627015850000|2021-07-23 04:50:50|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.08|4378.48|6
1627015860000|2021-07-23 04:51:00|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|13
1627015920000|2021-07-23 04:52:00|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|18
1627015930000|2021-07-23 04:52:10|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.2|4378.6|20
1627015940000|2021-07-23 04:52:20|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|1
1627015950000|2021-07-23 04:52:30|4379.2|4378.6|4379.08|4378.48|4379.33|4378.73|4379.08|4378.48|31
1627016010000|2021-07-23 04:53:30|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.2|4378.6|5
1627016020000|2021-07-23 04:53:40|||||||||28
1627016030000|2021-07-23 04:53:50|4379.45|4378.85|4379.45|4378.85|4379.45|4378.85|4379.45|4378.85|6
1627016040000|2021-07-23 04:54:00|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|6
1627016070000|2021-07-23 04:54:30|4379.45|4378.85|4379.33|4378.73|4379.45|4378.85|4379.33|4378.73|16
1627016090000|2021-07-23 04:54:50|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.45|4378.85|10
1627016100000|2021-07-23 04:55:00|4379.45|4378.85|4379.33|4378.73|4379.45|4378.85|4379.33|4378.73|18
1627016110000|2021-07-23 04:55:10|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.45|4378.85|6
1627016180000|2021-07-23 04:56:20|||||||||11
1627016200000|2021-07-23 04:56:40|4379.7|4379.1|4379.7|4379.1|4379.7|4379.1|4379.7|4379.1|40
1627016210000|2021-07-23 04:56:50|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|0
1627016230000|2021-07-23 04:57:10|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|30
1627016250000|2021-07-23 04:57:30|4379.45|4378.85|4379.33|4378.73|4379.58|4378.98|4379.33|4378.73|7
1627016260000|2021-07-23 04:57:40|4379.45|4378.85|4379.33|4378.73|4379.45|4378.85|4379.33|4378.73|9
1627016270000|2021-07-23 04:57:50|||||||||1
1627016310000|2021-07-23 04:58:30|||||||||2
1627016350000|2021-07-23 04:59:10|4379.08|4378.48|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|24
1627016370000|2021-07-23 04:59:30|||||||||2
1627016400000|2021-07-23 05:00:00|4379.33|4378.73|4379.08|4378.48|4379.33|4378.73|4379.08|4378.48|76
1627016410000|2021-07-23 05:00:10|4379.2|4378.6|4379.08|4378.48|4379.33|4378.73|4379.08|4378.48|39
1627016420000|2021-07-23 05:00:20|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.08|4378.48|27
1627016430000|2021-07-23 05:00:30|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|4
1627016440000|2021-07-23 05:00:40|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|19
1627016460000|2021-07-23 05:01:00|||||||||2
1627016470000|2021-07-23 05:01:10|4378.58|4377.98|4378.33|4377.73|4378.58|4377.98|4378.33|4377.73|55
1627016480000|2021-07-23 05:01:20|4378.45|4377.85|4378.45|4377.85|4378.58|4377.98|4378.33|4377.73|15
1627016490000|2021-07-23 05:01:30|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|1
1627016500000|2021-07-23 05:01:40|||||||||4
1627016510000|2021-07-23 05:01:50|||||||||2
1627016520000|2021-07-23 05:02:00|4378.08|4377.48|4378.33|4377.73|4378.33|4377.73|4378.08|4377.48|19
1627016530000|2021-07-23 05:02:10|||||||||1
1627016550000|2021-07-23 05:02:30|||||||||3
1627016560000|2021-07-23 05:02:40|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|25
1627016570000|2021-07-23 05:02:50|||||||||2
1627016580000|2021-07-23 05:03:00|4377.95|4377.35|4377.58|4376.98|4377.95|4377.35|4377.58|4376.98|63
1627016590000|2021-07-23 05:03:10|4377.45|4376.85|4377.83|4377.23|4377.83|4377.23|4377.45|4376.85|41
1627016600000|2021-07-23 05:03:20|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|4378.08|4377.48|44
1627016610000|2021-07-23 05:03:30|||||||||1
1627016620000|2021-07-23 05:03:40|4377.95|4377.35|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|19
1627016630000|2021-07-23 05:03:50|4377.95|4377.35|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|0
1627016640000|2021-07-23 05:04:00|4377.95|4377.35|4377.83|4377.23|4378.08|4377.48|4377.83|4377.23|9
1627016650000|2021-07-23 05:04:10|4377.58|4376.98|4377.83|4377.23|4377.83|4377.23|4377.58|4376.98|49
1627016660000|2021-07-23 05:04:20|4377.7|4377.1|4377.83|4377.23|4377.83|4377.23|4377.58|4376.98|21
1627016700000|2021-07-23 05:05:00|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|4377.58|4376.98|22
1627016710000|2021-07-23 05:05:10|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|15
1627016720000|2021-07-23 05:05:20|4377.95|4377.35|4378.08|4377.48|4378.08|4377.48|4377.95|4377.35|23
1627016730000|2021-07-23 05:05:30|4378.2|4377.6|4378.08|4377.48|4378.33|4377.73|4378.08|4377.48|15
1627016750000|2021-07-23 05:05:50|4378.2|4377.6|4378.33|4377.73|4378.33|4377.73|4378.08|4377.48|15
1627016760000|2021-07-23 05:06:00|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|22
1627016770000|2021-07-23 05:06:10|||||||||5
1627016780000|2021-07-23 05:06:20|||||||||1
1627016800000|2021-07-23 05:06:40|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|16
1627016820000|2021-07-23 05:07:00|4378.2|4377.6|4378.2|4377.6|4378.2|4377.6|4378.2|4377.6|14
1627016830000|2021-07-23 05:07:10|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|1
1627016850000|2021-07-23 05:07:30|4378.2|4377.6|4378.08|4377.48|4378.2|4377.6|4378.08|4377.48|16
1627016870000|2021-07-23 05:07:50|||||||||6
1627016880000|2021-07-23 05:08:00|||||||||9
1627016890000|2021-07-23 05:08:10|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.08|4377.48|32
1627016900000|2021-07-23 05:08:20|4378.45|4377.85|4378.33|4377.73|4378.58|4377.98|4378.33|4377.73|9
1627016910000|2021-07-23 05:08:30|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.33|4377.73|9
1627016920000|2021-07-23 05:08:40|4378.45|4377.85|4378.45|4377.85|4378.45|4377.85|4378.33|4377.73|3
1627016930000|2021-07-23 05:08:50|4378.58|4377.98|4378.33|4377.73|4378.58|4377.98|4378.33|4377.73|2
1627016940000|2021-07-23 05:09:00|4378.45|4377.85|4378.33|4377.73|4378.58|4377.98|4378.33|4377.73|12
1627016980000|2021-07-23 05:09:40|||||||||10
1627016990000|2021-07-23 05:09:50|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.33|4377.73|5
1627017000000|2021-07-23 05:10:00|4378.45|4377.85|4378.33|4377.73|4378.58|4377.98|4378.33|4377.73|10
1627017020000|2021-07-23 05:10:20|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|12
1627017030000|2021-07-23 05:10:30|4378.45|4377.85|4378.45|4377.85|4378.58|4377.98|4378.33|4377.73|2
1627017040000|2021-07-23 05:10:40|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|0
1627017090000|2021-07-23 05:11:30|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|27
1627017110000|2021-07-23 05:11:50|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|23
1627017130000|2021-07-23 05:12:10|4378.95|4378.35|4378.95|4378.35|4379.08|4378.48|4378.83|4378.23|28
1627017140000|2021-07-23 05:12:20|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|1
1627017150000|2021-07-23 05:12:30|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|4
1627017160000|2021-07-23 05:12:40|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|9
1627017170000|2021-07-23 05:12:50|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|1
1627017180000|2021-07-23 05:13:00|||||||||2
1627017210000|2021-07-23 05:13:30|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|3
1627017250000|2021-07-23 05:14:10|4378.95|4378.35|4378.95|4378.35|4378.95|4378.35|4378.83|4378.23|14
1627017260000|2021-07-23 05:14:20|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|0
1627017280000|2021-07-23 05:14:40|||||||||2
1627017300000|2021-07-23 05:15:00|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|14
1627017310000|2021-07-23 05:15:10|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|7
1627017320000|2021-07-23 05:15:20|||||||||4
1627017330000|2021-07-23 05:15:30|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.58|4377.98|49
1627017340000|2021-07-23 05:15:40|||||||||2
1627017350000|2021-07-23 05:15:50|||||||||9
1627017370000|2021-07-23 05:16:10|||||||||9
1627017390000|2021-07-23 05:16:30|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|10
1627017410000|2021-07-23 05:16:50|||||||||2
1627017430000|2021-07-23 05:17:10|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.2|4378.6|12
1627017440000|2021-07-23 05:17:20|||||||||3
1627017470000|2021-07-23 05:17:50|||||||||2
1627017530000|2021-07-23 05:18:50|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4378.83|4378.23|38
1627017540000|2021-07-23 05:19:00|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.83|4378.23|13
1627017570000|2021-07-23 05:19:30|4378.95|4378.35|4378.95|4378.35|4378.95|4378.35|4378.95|4378.35|21
1627017580000|2021-07-23 05:19:40|4378.83|4378.23|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|7
1627017590000|2021-07-23 05:19:50|4378.7|4378.1|4378.58|4377.98|4378.7|4378.1|4378.58|4377.98|6
1627017600000|2021-07-23 05:20:00|4378.7|4378.1|4378.7|4378.1|4378.83|4378.23|4378.58|4377.98|15
1627017610000|2021-07-23 05:20:10|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|6
1627017620000|2021-07-23 05:20:20|||||||||10
1627017630000|2021-07-23 05:20:30|4378.7|4378.1|4378.58|4377.98|4378.7|4378.1|4378.58|4377.98|9
1627017640000|2021-07-23 05:20:40|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|3
1627017660000|2021-07-23 05:21:00|||||||||1
1627017680000|2021-07-23 05:21:20|4378.58|4377.98|4378.7|4378.1|4378.83|4378.23|4378.58|4377.98|5
1627017690000|2021-07-23 05:21:30|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|1
1627017700000|2021-07-23 05:21:40|||||||||1
1627017760000|2021-07-23 05:22:40|4378.95|4378.35|4378.95|4378.35|4378.95|4378.35|4378.95|4378.35|5
1627017770000|2021-07-23 05:22:50|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|39
1627017780000|2021-07-23 05:23:00|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.08|4378.48|6
1627017790000|2021-07-23 05:23:10|4379.2|4378.6|4379.08|4378.48|4379.33|4378.73|4379.08|4378.48|20
1627017810000|2021-07-23 05:23:30|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|7
1627017820000|2021-07-23 05:23:40|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|1
1627017840000|2021-07-23 05:24:00|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.2|4378.6|4
1627017850000|2021-07-23 05:24:10|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|2
1627017870000|2021-07-23 05:24:30|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|7
1627017880000|2021-07-23 05:24:40|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|6
1627017890000|2021-07-23 05:24:50|||||||||1
1627017900000|2021-07-23 05:25:00|4379.2|4378.6|4379.08|4378.48|4379.33|4378.73|4379.08|4378.48|21
1627017910000|2021-07-23 05:25:10|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|6
1627017960000|2021-07-23 05:26:00|4379.33|4378.73|4379.2|4378.6|4379.33|4378.73|4379.2|4378.6|15
1627017970000|2021-07-23 05:26:10|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|0
1627017990000|2021-07-23 05:26:30|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.2|4378.6|3
1627018010000|2021-07-23 05:26:50|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|18
1627018020000|2021-07-23 05:27:00|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|1
1627018030000|2021-07-23 05:27:10|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|28
1627018040000|2021-07-23 05:27:20|4378.95|4378.35|4378.95|4378.35|4379.08|4378.48|4378.95|4378.35|9
1627018050000|2021-07-23 05:27:30|4378.83|4378.23|4379.08|4378.48|4379.08|4378.48|4378.83|4378.23|1
1627018060000|2021-07-23 05:27:40|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.2|4378.6|5
1627018080000|2021-07-23 05:28:00|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|5
1627018090000|2021-07-23 05:28:10|||||||||1
1627018120000|2021-07-23 05:28:40|4378.95|4378.35|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|3
1627018140000|2021-07-23 05:29:00|4378.95|4378.35|4378.95|4378.35|4379.08|4378.48|4378.95|4378.35|5
1627018150000|2021-07-23 05:29:10|4378.83|4378.23|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|0
1627018160000|2021-07-23 05:29:20|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|6
1627018180000|2021-07-23 05:29:40|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|10
1627018190000|2021-07-23 05:29:50|||||||||1
1627018200000|2021-07-23 05:30:00|||||||||2
1627018210000|2021-07-23 05:30:10|||||||||3
1627018220000|2021-07-23 05:30:20|4378.83|4378.23|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|22
1627018230000|2021-07-23 05:30:30|||||||||1
1627018240000|2021-07-23 05:30:40|||||||||8
1627018250000|2021-07-23 05:30:50|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|10
1627018260000|2021-07-23 05:31:00|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|22
1627018270000|2021-07-23 05:31:10|||||||||7
1627018290000|2021-07-23 05:31:30|||||||||18
1627018310000|2021-07-23 05:31:50|||||||||2
1627018330000|2021-07-23 05:32:10|4378.7|4378.1|4378.7|4378.1|4378.7|4378.1|4378.7|4378.1|16
1627018340000|2021-07-23 05:32:20|4378.83|4378.23|4378.58|4377.98|4378.83|4378.23|4378.58|4377.98|9
1627018360000|2021-07-23 05:32:40|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|15
1627018370000|2021-07-23 05:32:50|4378.45|4377.85|4378.33|4377.73|4378.58|4377.98|4378.33|4377.73|2
1627018380000|2021-07-23 05:33:00|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|2
1627018390000|2021-07-23 05:33:10|||||||||2
1627018400000|2021-07-23 05:33:20|4378.58|4377.98|4378.33|4377.73|4378.58|4377.98|4378.33|4377.73|32
1627018440000|2021-07-23 05:34:00|4378.45|4377.85|4378.33|4377.73|4378.45|4377.85|4378.33|4377.73|18
1627018450000|2021-07-23 05:34:10|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|53
1627018490000|2021-07-23 05:34:50|4378.7|4378.1|4378.7|4378.1|4378.83|4378.23|4378.7|4378.1|22
1627018500000|2021-07-23 05:35:00|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.58|4377.98|5
1627018540000|2021-07-23 05:35:40|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|37
1627018570000|2021-07-23 05:36:10|4378.83|4378.23|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|100
1627018580000|2021-07-23 05:36:20|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.83|4378.23|8
1627018610000|2021-07-23 05:36:50|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|11
1627018620000|2021-07-23 05:37:00|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|7
1627018640000|2021-07-23 05:37:20|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|3
1627018650000|2021-07-23 05:37:30|4378.95|4378.35|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|7
1627018660000|2021-07-23 05:37:40|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|10
1627018670000|2021-07-23 05:37:50|4378.95|4378.35|4378.83|4378.23|4379.08|4378.48|4378.83|4378.23|1
1627018680000|2021-07-23 05:38:00|4378.95|4378.35|4378.95|4378.35|4379.08|4378.48|4378.83|4378.23|7
1627018690000|2021-07-23 05:38:10|4378.83|4378.23|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|1
1627018760000|2021-07-23 05:39:20|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|9
1627018770000|2021-07-23 05:39:30|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|22
1627018800000|2021-07-23 05:40:00|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|13
1627018820000|2021-07-23 05:40:20|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.83|4378.23|1
1627018830000|2021-07-23 05:40:30|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|2
1627018840000|2021-07-23 05:40:40|4378.95|4378.35|4379.08|4378.48|4379.08|4378.48|4378.95|4378.35|4
1627018860000|2021-07-23 05:41:00|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|5
1627018880000|2021-07-23 05:41:20|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|17
1627018890000|2021-07-23 05:41:30|4378.45|4377.85|4378.45|4377.85|4378.58|4377.98|4378.45|4377.85|8
1627018900000|2021-07-23 05:41:40|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|0
1627018920000|2021-07-23 05:42:00|4378.45|4377.85|4378.45|4377.85|4378.58|4377.98|4378.33|4377.73|5
1627018930000|2021-07-23 05:42:10|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|2
1627018960000|2021-07-23 05:42:40|||||||||1
1627018970000|2021-07-23 05:42:50|||||||||1
1627018990000|2021-07-23 05:43:10|||||||||19
1627019000000|2021-07-23 05:43:20|||||||||1
1627019010000|2021-07-23 05:43:30|4378.2|4377.6|4378.33|4377.73|4378.33|4377.73|4378.2|4377.6|18
1627019040000|2021-07-23 05:44:00|4378.08|4377.48|4378.2|4377.6|4378.33|4377.73|4378.08|4377.48|19
1627019050000|2021-07-23 05:44:10|4378.33|4377.73|4378.08|4377.48|4378.33|4377.73|4378.08|4377.48|2
1627019060000|2021-07-23 05:44:20|4378.2|4377.6|4378.2|4377.6|4378.33|4377.73|4378.08|4377.48|11
1627019070000|2021-07-23 05:44:30|4378.08|4377.48|4378.33|4377.73|4378.33|4377.73|4378.08|4377.48|1
1627019090000|2021-07-23 05:44:50|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|5
1627019100000|2021-07-23 05:45:00|4378.83|4378.23|4378.7|4378.1|4378.83|4378.23|4378.58|4377.98|14
1627019110000|2021-07-23 05:45:10|4378.58|4377.98|4378.58|4377.98|4378.7|4378.1|4378.58|4377.98|1
1627019160000|2021-07-23 05:46:00|||||||||1
1627019170000|2021-07-23 05:46:10|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|18
1627019180000|2021-07-23 05:46:20|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|5
1627019190000|2021-07-23 05:46:30|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.33|4377.73|2
1627019200000|2021-07-23 05:46:40|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|0
1627019250000|2021-07-23 05:47:30|||||||||4
1627019260000|2021-07-23 05:47:40|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|8
1627019340000|2021-07-23 05:49:00|4378.7|4378.1|4378.58|4377.98|4378.7|4378.1|4378.58|4377.98|20
1627019350000|2021-07-23 05:49:10|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|2
1627019360000|2021-07-23 05:49:20|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|21
1627019370000|2021-07-23 05:49:30|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4
1627019380000|2021-07-23 05:49:40|4378.7|4378.1|4378.7|4378.1|4378.7|4378.1|4378.58|4377.98|2
1627019390000|2021-07-23 05:49:50|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4
1627019400000|2021-07-23 05:50:00|4378.7|4378.1|4378.7|4378.1|4378.7|4378.1|4378.7|4378.1|1
1627019410000|2021-07-23 05:50:10|4378.58|4377.98|4378.58|4377.98|4378.83|4378.23|4378.58|4377.98|8
1627019420000|2021-07-23 05:50:20|4378.7|4378.1|4378.58|4377.98|4378.7|4378.1|4378.58|4377.98|3
1627019440000|2021-07-23 05:50:40|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|22
1627019450000|2021-07-23 05:50:50|4378.2|4377.6|4378.08|4377.48|4378.2|4377.6|4378.08|4377.48|7
1627019460000|2021-07-23 05:51:00|4378.2|4377.6|4378.58|4377.98|4378.58|4377.98|4378.2|4377.6|15
1627019500000|2021-07-23 05:51:40|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|4
1627019520000|2021-07-23 05:52:00|||||||||1
1627019540000|2021-07-23 05:52:20|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|2
1627019570000|2021-07-23 05:52:50|||||||||1
1627019580000|2021-07-23 05:53:00|||||||||9
1627019610000|2021-07-23 05:53:30|||||||||3
1627019630000|2021-07-23 05:53:50|||||||||1
1627019640000|2021-07-23 05:54:00|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|16
1627019680000|2021-07-23 05:54:40|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|23
1627019690000|2021-07-23 05:54:50|4378.7|4378.1|4378.58|4377.98|4378.83|4378.23|4378.58|4377.98|12
1627019700000|2021-07-23 05:55:00|||||||||1
1627019740000|2021-07-23 05:55:40|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|12
1627019790000|2021-07-23 05:56:30|4378.7|4378.1|4378.7|4378.1|4378.83|4378.23|4378.7|4378.1|53
1627019800000|2021-07-23 05:56:40|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|0
1627019810000|2021-07-23 05:56:50|||||||||3
1627019830000|2021-07-23 05:57:10|4378.7|4378.1|4378.7|4378.1|4378.83|4378.23|4378.7|4378.1|0
1627019840000|2021-07-23 05:57:20|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|0
1627019870000|2021-07-23 05:57:50|||||||||4
1627019890000|2021-07-23 05:58:10|||||||||21
1627019900000|2021-07-23 05:58:20|4378.7|4378.1|4378.7|4378.1|4378.83|4378.23|4378.58|4377.98|17
1627019910000|2021-07-23 05:58:30|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.33|4377.73|19
1627019920000|2021-07-23 05:58:40|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|27
1627019930000|2021-07-23 05:58:50|4378.45|4377.85|4378.33|4377.73|4378.58|4377.98|4378.33|4377.73|8
1627019940000|2021-07-23 05:59:00|||||||||5
1627019950000|2021-07-23 05:59:10|4378.45|4377.85|4378.58|4377.98|4378.58|4377.98|4378.45|4377.85|52
1627019970000|2021-07-23 05:59:30|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|20
1627019980000|2021-07-23 05:59:40|||||||||49
1627020000000|2021-07-23 06:00:00|4378.58|4377.98|4378.33|4377.73|4378.58|4377.98|4378.33|4377.73|59
1627020010000|2021-07-23 06:00:10|4378.58|4377.98|4378.58|4377.98|4378.58|4377.98|4378.33|4377.73|50
1627020020000|2021-07-23 06:00:20|4378.33|4377.73|4378.58|4377.98|4378.58|4377.98|4378.33|4377.73|2
1627020030000|2021-07-23 06:00:30|||||||||1
1627020040000|2021-07-23 06:00:40|4378.7|4378.1|4378.83|4378.23|4378.83|4378.23|4378.7|4378.1|25
1627020050000|2021-07-23 06:00:50|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|16
1627020060000|2021-07-23 06:01:00|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|20
1627020070000|2021-07-23 06:01:10|4379.83|4379.23|4379.83|4379.23|4379.83|4379.23|4379.83|4379.23|93
1627020080000|2021-07-23 06:01:20|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|16
1627020100000|2021-07-23 06:01:40|4379.33|4378.73|4379.33|4378.73|4379.58|4378.98|4379.33|4378.73|37
1627020120000|2021-07-23 06:02:00|||||||||2
1627020130000|2021-07-23 06:02:10|4379.2|4378.6|4379.08|4378.48|4379.2|4378.6|4379.08|4378.48|38
1627020140000|2021-07-23 06:02:20|4379.33|4378.73|4379.08|4378.48|4379.33|4378.73|4379.08|4378.48|23
1627020150000|2021-07-23 06:02:30|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.2|4378.6|5
1627020160000|2021-07-23 06:02:40|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|25
1627020170000|2021-07-23 06:02:50|4379.83|4379.23|4379.58|4378.98|4379.83|4379.23|4379.58|4378.98|16
1627020180000|2021-07-23 06:03:00|4379.83|4379.23|4379.83|4379.23|4379.83|4379.23|4379.7|4379.1|32
1627020190000|2021-07-23 06:03:10|||||||||7
1627020200000|2021-07-23 06:03:20|||||||||8
1627020220000|2021-07-23 06:03:40|4380.08|4379.48|4380.08|4379.48|4380.33|4379.73|4380.08|4379.48|69
1627020230000|2021-07-23 06:03:50|4380.2|4379.6|4379.83|4379.23|4380.33|4379.73|4379.83|4379.23|151
1627020240000|2021-07-23 06:04:00|4379.7|4379.1|4379.83|4379.23|4379.83|4379.23|4379.58|4378.98|54
1627020250000|2021-07-23 06:04:10|4379.95|4379.35|4380.08|4379.48|4380.08|4379.48|4379.83|4379.23|15
1627020260000|2021-07-23 06:04:20|||||||||4
1627020270000|2021-07-23 06:04:30|4380.2|4379.6|4380.08|4379.48|4380.33|4379.73|4380.08|4379.48|13
1627020280000|2021-07-23 06:04:40|||||||||10
1627020290000|2021-07-23 06:04:50|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|108
1627020300000|2021-07-23 06:05:00|4380.83|4380.23|4380.58|4379.98|4381.08|4380.48|4380.58|4379.98|73
1627020310000|2021-07-23 06:05:10|4380.45|4379.85|4380.33|4379.73|4380.58|4379.98|4380.33|4379.73|12
1627020320000|2021-07-23 06:05:20|||||||||3
1627020330000|2021-07-23 06:05:30|4380.58|4379.98|4380.08|4379.48|4380.58|4379.98|4380.08|4379.48|14
1627020350000|2021-07-23 06:05:50|4380.2|4379.6|4380.2|4379.6|4380.2|4379.6|4380.08|4379.48|17
1627020360000|2021-07-23 06:06:00|4380.33|4379.73|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|23
1627020370000|2021-07-23 06:06:10|4380.33|4379.73|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|30
1627020380000|2021-07-23 06:06:20|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|11
1627020390000|2021-07-23 06:06:30|4380.7|4380.1|4380.33|4379.73|4380.7|4380.1|4380.33|4379.73|15
1627020400000|2021-07-23 06:06:40|4380.45|4379.85|4380.58|4379.98|4380.58|4379.98|4380.45|4379.85|24
1627020410000|2021-07-23 06:06:50|4380.45|4379.85|4380.45|4379.85|4380.58|4379.98|4380.45|4379.85|20
1627020420000|2021-07-23 06:07:00|4380.58|4379.98|4380.7|4380.1|4380.7|4380.1|4380.33|4379.73|8
1627020430000|2021-07-23 06:07:10|4380.83|4380.23|4380.58|4379.98|4380.83|4380.23|4380.58|4379.98|42
1627020440000|2021-07-23 06:07:20|4380.7|4380.1|4380.58|4379.98|4380.7|4380.1|4380.58|4379.98|8
1627020450000|2021-07-23 06:07:30|4380.7|4380.1|4380.58|4379.98|4380.7|4380.1|4380.58|4379.98|16
1627020460000|2021-07-23 06:07:40|4380.83|4380.23|4380.58|4379.98|4380.83|4380.23|4380.58|4379.98|25
1627020480000|2021-07-23 06:08:00|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.7|4380.1|26
1627020490000|2021-07-23 06:08:10|4380.7|4380.1|4380.58|4379.98|4380.7|4380.1|4380.58|4379.98|6
1627020500000|2021-07-23 06:08:20|4380.7|4380.1|4380.83|4380.23|4380.83|4380.23|4380.58|4379.98|22
1627020510000|2021-07-23 06:08:30|4380.7|4380.1|4380.58|4379.98|4380.7|4380.1|4380.58|4379.98|9
1627020520000|2021-07-23 06:08:40|4380.33|4379.73|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|36
1627020530000|2021-07-23 06:08:50|4380.45|4379.85|4380.33|4379.73|4380.45|4379.85|4380.33|4379.73|1
1627020540000|2021-07-23 06:09:00|4380.08|4379.48|4379.83|4379.23|4380.08|4379.48|4379.83|4379.23|120
1627020550000|2021-07-23 06:09:10|4379.95|4379.35|4380.08|4379.48|4380.08|4379.48|4379.95|4379.35|18
1627020560000|2021-07-23 06:09:20|4379.95|4379.35|4380.33|4379.73|4380.33|4379.73|4379.83|4379.23|34
1627020580000|2021-07-23 06:09:40|4380.08|4379.48|4380.08|4379.48|4380.08|4379.48|4380.08|4379.48|11
1627020590000|2021-07-23 06:09:50|4379.83|4379.23|4380.08|4379.48|4380.08|4379.48|4379.83|4379.23|36
1627020600000|2021-07-23 06:10:00|4380.2|4379.6|4380.08|4379.48|4380.2|4379.6|4379.83|4379.23|44
1627020610000|2021-07-23 06:10:10|4379.95|4379.35|4379.83|4379.23|4379.95|4379.35|4379.83|4379.23|3
1627020630000|2021-07-23 06:10:30|4379.58|4378.98|4379.58|4378.98|4379.83|4379.23|4379.58|4378.98|29
1627020640000|2021-07-23 06:10:40|4379.45|4378.85|4379.33|4378.73|4379.45|4378.85|4379.33|4378.73|28
1627020650000|2021-07-23 06:10:50|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|4379.58|4378.98|47
1627020660000|2021-07-23 06:11:00|4379.83|4379.23|4379.83|4379.23|4379.83|4379.23|4379.83|4379.23|76
1627020680000|2021-07-23 06:11:20|||||||||2
1627020690000|2021-07-23 06:11:30|||||||||30
1627020700000|2021-07-23 06:11:40|4380.08|4379.48|4380.08|4379.48|4380.2|4379.6|4380.08|4379.48|38
1627020710000|2021-07-23 06:11:50|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|24
1627020720000|2021-07-23 06:12:00|4380.45|4379.85|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|44
1627020730000|2021-07-23 06:12:10|||||||||1
1627020740000|2021-07-23 06:12:20|4380.45|4379.85|4380.33|4379.73|4380.58|4379.98|4380.33|4379.73|60
1627020750000|2021-07-23 06:12:30|4380.45|4379.85|4380.45|4379.85|4380.58|4379.98|4380.33|4379.73|22
1627020760000|2021-07-23 06:12:40|4380.33|4379.73|4380.33|4379.73|4380.45|4379.85|4380.33|4379.73|3
1627020780000|2021-07-23 06:13:00|4380.45|4379.85|4380.33|4379.73|4380.58|4379.98|4380.33|4379.73|29
1627020790000|2021-07-23 06:13:10|4380.45|4379.85|4380.45|4379.85|4380.45|4379.85|4380.33|4379.73|18
1627020800000|2021-07-23 06:13:20|4380.58|4379.98|4380.33|4379.73|4380.58|4379.98|4380.33|4379.73|22
1627020810000|2021-07-23 06:13:30|4380.58|4379.98|4380.33|4379.73|4380.58|4379.98|4380.33|4379.73|8
1627020820000|2021-07-23 06:13:40|||||||||10
1627020830000|2021-07-23 06:13:50|4380.45|4379.85|4380.58|4379.98|4380.58|4379.98|4380.45|4379.85|12
1627020840000|2021-07-23 06:14:00|||||||||7
1627020850000|2021-07-23 06:14:10|4380.45|4379.85|4380.33|4379.73|4380.45|4379.85|4380.33|4379.73|24
1627020860000|2021-07-23 06:14:20|||||||||1
1627020870000|2021-07-23 06:14:30|4380.2|4379.6|4380.08|4379.48|4380.2|4379.6|4380.08|4379.48|29
1627020880000|2021-07-23 06:14:40|4380.2|4379.6|4380.33|4379.73|4380.33|4379.73|4380.2|4379.6|6
1627020890000|2021-07-23 06:14:50|4380.2|4379.6|4380.33|4379.73|4380.33|4379.73|4380.08|4379.48|14
1627020900000|2021-07-23 06:15:00|4380.08|4379.48|4380.2|4379.6|4380.2|4379.6|4380.08|4379.48|33
1627020910000|2021-07-23 06:15:10|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|4
1627020920000|2021-07-23 06:15:20|4380.08|4379.48|4380.08|4379.48|4380.08|4379.48|4380.08|4379.48|2
1627020930000|2021-07-23 06:15:30|||||||||1
1627020940000|2021-07-23 06:15:40|||||||||6
1627020950000|2021-07-23 06:15:50|4379.95|4379.35|4380.08|4379.48|4380.08|4379.48|4379.83|4379.23|15
1627020960000|2021-07-23 06:16:00|4380.2|4379.6|4380.33|4379.73|4380.33|4379.73|4380.08|4379.48|15
1627020970000|2021-07-23 06:16:10|4380.45|4379.85|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|14
1627020980000|2021-07-23 06:16:20|4380.45|4379.85|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|21
1627020990000|2021-07-23 06:16:30|4380.45|4379.85|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|21
1627021000000|2021-07-23 06:16:40|4380.33|4379.73|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|35
1627021010000|2021-07-23 06:16:50|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|12
1627021020000|2021-07-23 06:17:00|||||||||1
1627021030000|2021-07-23 06:17:10|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|33
1627021050000|2021-07-23 06:17:30|4380.7|4380.1|4380.7|4380.1|4380.7|4380.1|4380.7|4380.1|9
1627021060000|2021-07-23 06:17:40|4380.58|4379.98|4380.83|4380.23|4380.83|4380.23|4380.58|4379.98|34
1627021070000|2021-07-23 06:17:50|||||||||2
1627021090000|2021-07-23 06:18:10|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|56
1627021100000|2021-07-23 06:18:20|4380.83|4380.23|4380.83|4380.23|4381.08|4380.48|4380.83|4380.23|40
1627021110000|2021-07-23 06:18:30|4380.95|4380.35|4380.83|4380.23|4381.08|4380.48|4380.83|4380.23|65
1627021130000|2021-07-23 06:18:50|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|28
1627021140000|2021-07-23 06:19:00|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|42
1627021160000|2021-07-23 06:19:20|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|58
1627021170000|2021-07-23 06:19:30|||||||||3
1627021180000|2021-07-23 06:19:40|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|85
1627021190000|2021-07-23 06:19:50|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|117
1627021200000|2021-07-23 06:20:00|||||||||67
1627021210000|2021-07-23 06:20:10|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|20
1627021220000|2021-07-23 06:20:20|||||||||3
1627021230000|2021-07-23 06:20:30|4381.58|4380.98|4381.58|4380.98|4381.7|4381.1|4381.58|4380.98|39
1627021240000|2021-07-23 06:20:40|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|40
1627021250000|2021-07-23 06:20:50|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|9
1627021260000|2021-07-23 06:21:00|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.45|4380.85|46
1627021270000|2021-07-23 06:21:10|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|17
1627021280000|2021-07-23 06:21:20|||||||||3
1627021290000|2021-07-23 06:21:30|||||||||2
1627021310000|2021-07-23 06:21:50|4381.95|4381.35|4382.08|4381.48|4382.08|4381.48|4381.95|4381.35|35
1627021320000|2021-07-23 06:22:00|4382.2|4381.6|4382.08|4381.48|4382.33|4381.73|4382.08|4381.48|47
1627021330000|2021-07-23 06:22:10|||||||||4
1627021350000|2021-07-23 06:22:30|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|32
1627021370000|2021-07-23 06:22:50|||||||||7
1627021380000|2021-07-23 06:23:00|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.7|4381.1|58
1627021390000|2021-07-23 06:23:10|4382.08|4381.48|4381.83|4381.23|4382.08|4381.48|4381.83|4381.23|31
1627021400000|2021-07-23 06:23:20|||||||||7
1627021410000|2021-07-23 06:23:30|||||||||5
1627021420000|2021-07-23 06:23:40|||||||||14
1627021430000|2021-07-23 06:23:50|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|152
1627021440000|2021-07-23 06:24:00|4382.58|4381.98|4382.58|4381.98|4382.58|4381.98|4382.58|4381.98|341
1627021450000|2021-07-23 06:24:10|4382.33|4381.73|4382.08|4381.48|4382.33|4381.73|4382.08|4381.48|55
1627021460000|2021-07-23 06:24:20|||||||||23
1627021470000|2021-07-23 06:24:30|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|33
1627021480000|2021-07-23 06:24:40|4381.95|4381.35|4382.08|4381.48|4382.08|4381.48|4381.95|4381.35|14
1627021490000|2021-07-23 06:24:50|4381.95|4381.35|4381.95|4381.35|4381.95|4381.35|4381.95|4381.35|1
1627021500000|2021-07-23 06:25:00|4381.83|4381.23|4382.08|4381.48|4382.08|4381.48|4381.83|4381.23|21
1627021510000|2021-07-23 06:25:10|4381.95|4381.35|4381.95|4381.35|4382.08|4381.48|4381.83|4381.23|13
1627021520000|2021-07-23 06:25:20|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|2
1627021530000|2021-07-23 06:25:30|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|38
1627021540000|2021-07-23 06:25:40|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|42
1627021550000|2021-07-23 06:25:50|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|46
1627021560000|2021-07-23 06:26:00|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|48
1627021570000|2021-07-23 06:26:10|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|9
1627021580000|2021-07-23 06:26:20|||||||||2
1627021600000|2021-07-23 06:26:40|||||||||4
1627021610000|2021-07-23 06:26:50|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|17
1627021620000|2021-07-23 06:27:00|||||||||33
1627021630000|2021-07-23 06:27:10|4382.08|4381.48|4381.83|4381.23|4382.08|4381.48|4381.83|4381.23|68
1627021640000|2021-07-23 06:27:20|||||||||7
1627021650000|2021-07-23 06:27:30|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|61
1627021660000|2021-07-23 06:27:40|4381.45|4380.85|4381.45|4380.85|4381.45|4380.85|4381.45|4380.85|41
1627021670000|2021-07-23 06:27:50|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|1
1627021680000|2021-07-23 06:28:00|||||||||6
1627021690000|2021-07-23 06:28:10|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.7|4381.1|18
1627021700000|2021-07-23 06:28:20|4381.95|4381.35|4381.83|4381.23|4381.95|4381.35|4381.83|4381.23|43
1627021710000|2021-07-23 06:28:30|||||||||5
1627021720000|2021-07-23 06:28:40|||||||||2
1627021730000|2021-07-23 06:28:50|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|7
1627021740000|2021-07-23 06:29:00|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.45|4380.85|10
1627021750000|2021-07-23 06:29:10|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.45|4380.85|12
1627021760000|2021-07-23 06:29:20|||||||||6
1627021770000|2021-07-23 06:29:30|4381.45|4380.85|4381.45|4380.85|4381.45|4380.85|4381.33|4380.73|5
1627021780000|2021-07-23 06:29:40|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|1
1627021790000|2021-07-23 06:29:50|4381.83|4381.23|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|34
1627021800000|2021-07-23 06:30:00|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|54
1627021810000|2021-07-23 06:30:10|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|60
1627021820000|2021-07-23 06:30:20|4381.83|4381.23|4382.08|4381.48|4382.08|4381.48|4381.83|4381.23|32
1627021830000|2021-07-23 06:30:30|||||||||8
1627021840000|2021-07-23 06:30:40|4382.2|4381.6|4381.83|4381.23|4382.33|4381.73|4381.83|4381.23|110
1627021850000|2021-07-23 06:30:50|4381.95|4381.35|4381.83|4381.23|4382.08|4381.48|4381.83|4381.23|46
1627021860000|2021-07-23 06:31:00|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|35
1627021870000|2021-07-23 06:31:10|4381.7|4381.1|4381.58|4380.98|4381.7|4381.1|4381.58|4380.98|53
1627021880000|2021-07-23 06:31:20|4381.45|4380.85|4381.33|4380.73|4381.58|4380.98|4381.33|4380.73|23
1627021890000|2021-07-23 06:31:30|4381.08|4380.48|4381.33|4380.73|4381.58|4380.98|4381.08|4380.48|109
1627021900000|2021-07-23 06:31:40|||||||||3
1627021910000|2021-07-23 06:31:50|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|11
1627021920000|2021-07-23 06:32:00|||||||||20
1627021930000|2021-07-23 06:32:10|||||||||10
1627021940000|2021-07-23 06:32:20|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|18
1627021950000|2021-07-23 06:32:30|4381.08|4380.48|4381.08|4380.48|4381.2|4380.6|4381.08|4380.48|14
1627021960000|2021-07-23 06:32:40|||||||||3
1627021970000|2021-07-23 06:32:50|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|10
1627021980000|2021-07-23 06:33:00|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|13
1627021990000|2021-07-23 06:33:10|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.45|4380.85|32
1627022000000|2021-07-23 06:33:20|||||||||4
1627022010000|2021-07-23 06:33:30|4381.33|4380.73|4381.33|4380.73|4381.45|4380.85|4381.33|4380.73|38
1627022020000|2021-07-23 06:33:40|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.45|4380.85|4
1627022030000|2021-07-23 06:33:50|4381.7|4381.1|4382.08|4381.48|4382.08|4381.48|4381.58|4380.98|27
1627022040000|2021-07-23 06:34:00|4381.83|4381.23|4381.83|4381.23|4382.08|4381.48|4381.83|4381.23|64
1627022050000|2021-07-23 06:34:10|4381.95|4381.35|4382.08|4381.48|4382.08|4381.48|4381.95|4381.35|5
1627022060000|2021-07-23 06:34:20|||||||||1
1627022070000|2021-07-23 06:34:30|4382.33|4381.73|4382.08|4381.48|4382.33|4381.73|4382.08|4381.48|41
1627022080000|2021-07-23 06:34:40|4382.2|4381.6|4382.08|4381.48|4382.33|4381.73|4382.08|4381.48|34
1627022090000|2021-07-23 06:34:50|4382.2|4381.6|4382.08|4381.48|4382.2|4381.6|4381.83|4381.23|61
1627022100000|2021-07-23 06:35:00|4382.2|4381.6|4382.08|4381.48|4382.2|4381.6|4382.08|4381.48|27
1627022110000|2021-07-23 06:35:10|4382.2|4381.6|4381.83|4381.23|4382.33|4381.73|4381.83|4381.23|26
1627022120000|2021-07-23 06:35:20|4381.95|4381.35|4381.83|4381.23|4381.95|4381.35|4381.83|4381.23|18
1627022130000|2021-07-23 06:35:30|4382.08|4381.48|4381.83|4381.23|4382.08|4381.48|4381.83|4381.23|14
1627022150000|2021-07-23 06:35:50|||||||||13
1627022160000|2021-07-23 06:36:00|||||||||7
1627022170000|2021-07-23 06:36:10|||||||||1
1627022180000|2021-07-23 06:36:20|4381.58|4380.98|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|22
1627022190000|2021-07-23 06:36:30|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.45|4380.85|17
1627022200000|2021-07-23 06:36:40|4381.83|4381.23|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|33
1627022210000|2021-07-23 06:36:50|4381.45|4380.85|4381.33|4380.73|4381.58|4380.98|4381.33|4380.73|14
1627022220000|2021-07-23 06:37:00|||||||||1
1627022230000|2021-07-23 06:37:10|4381.2|4380.6|4381.33|4380.73|4381.33|4380.73|4381.08|4380.48|29
1627022240000|2021-07-23 06:37:20|||||||||2
1627022250000|2021-07-23 06:37:30|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.45|4380.85|9
1627022270000|2021-07-23 06:37:50|||||||||3
1627022280000|2021-07-23 06:38:00|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|45
1627022290000|2021-07-23 06:38:10|4381.95|4381.35|4382.08|4381.48|4382.08|4381.48|4381.95|4381.35|7
1627022310000|2021-07-23 06:38:30|4382.33|4381.73|4382.33|4381.73|4382.33|4381.73|4382.33|4381.73|34
1627022320000|2021-07-23 06:38:40|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|20
1627022330000|2021-07-23 06:38:50|4382.2|4381.6|4381.83|4381.23|4382.2|4381.6|4381.83|4381.23|38
1627022340000|2021-07-23 06:39:00|4381.95|4381.35|4381.83|4381.23|4381.95|4381.35|4381.83|4381.23|7
1627022360000|2021-07-23 06:39:20|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|18
1627022370000|2021-07-23 06:39:30|4381.83|4381.23|4382.08|4381.48|4382.08|4381.48|4381.83|4381.23|9
1627022380000|2021-07-23 06:39:40|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|3
1627022410000|2021-07-23 06:40:10|4381.58|4380.98|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|23
1627022420000|2021-07-23 06:40:20|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|6
1627022430000|2021-07-23 06:40:30|||||||||1
1627022440000|2021-07-23 06:40:40|||||||||1
1627022450000|2021-07-23 06:40:50|||||||||1
1627022470000|2021-07-23 06:41:10|4382.08|4381.48|4381.83|4381.23|4382.08|4381.48|4381.83|4381.23|45
1627022500000|2021-07-23 06:41:40|4381.95|4381.35|4382.08|4381.48|4382.08|4381.48|4381.95|4381.35|3
1627022510000|2021-07-23 06:41:50|4381.95|4381.35|4382.08|4381.48|4382.08|4381.48|4381.95|4381.35|21
1627022520000|2021-07-23 06:42:00|4381.95|4381.35|4382.08|4381.48|4382.08|4381.48|4381.95|4381.35|8
1627022530000|2021-07-23 06:42:10|4382.2|4381.6|4382.08|4381.48|4382.2|4381.6|4382.08|4381.48|24
1627022550000|2021-07-23 06:42:30|4382.33|4381.73|4382.33|4381.73|4382.33|4381.73|4382.33|4381.73|22
1627022560000|2021-07-23 06:42:40|||||||||2
1627022570000|2021-07-23 06:42:50|4382.2|4381.6|4382.2|4381.6|4382.33|4381.73|4382.08|4381.48|32
1627022580000|2021-07-23 06:43:00|4382.33|4381.73|4382.08|4381.48|4382.33|4381.73|4382.08|4381.48|33
1627022590000|2021-07-23 06:43:10|4382.2|4381.6|4382.2|4381.6|4382.33|4381.73|4382.2|4381.6|3
1627022600000|2021-07-23 06:43:20|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|0
1627022610000|2021-07-23 06:43:30|||||||||8
1627022620000|2021-07-23 06:43:40|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|20
1627022630000|2021-07-23 06:43:50|||||||||1
1627022640000|2021-07-23 06:44:00|||||||||1
1627022650000|2021-07-23 06:44:10|4381.95|4381.35|4382.08|4381.48|4382.08|4381.48|4381.83|4381.23|28
1627022680000|2021-07-23 06:44:40|||||||||5
1627022690000|2021-07-23 06:44:50|||||||||8
1627022700000|2021-07-23 06:45:00|4382.2|4381.6|4382.33|4381.73|4382.33|4381.73|4382.08|4381.48|58
1627022710000|2021-07-23 06:45:10|||||||||4
1627022720000|2021-07-23 06:45:20|4382.45|4381.85|4382.33|4381.73|4382.45|4381.85|4382.33|4381.73|55
1627022750000|2021-07-23 06:45:50|||||||||9
1627022760000|2021-07-23 06:46:00|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|29
1627022770000|2021-07-23 06:46:10|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|14
1627022780000|2021-07-23 06:46:20|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|4381.95|4381.35|17
1627022790000|2021-07-23 06:46:30|4382.2|4381.6|4382.33|4381.73|4382.33|4381.73|4382.2|4381.6|29
1627022810000|2021-07-23 06:46:50|||||||||1
1627022820000|2021-07-23 06:47:00|||||||||31
1627022830000|2021-07-23 06:47:10|4382.2|4381.6|4382.08|4381.48|4382.2|4381.6|4382.08|4381.48|3
1627022840000|2021-07-23 06:47:20|4382.2|4381.6|4382.33|4381.73|4382.33|4381.73|4382.2|4381.6|7
1627022850000|2021-07-23 06:47:30|4382.2|4381.6|4382.2|4381.6|4382.2|4381.6|4382.2|4381.6|1
1627022860000|2021-07-23 06:47:40|4382.08|4381.48|4382.33|4381.73|4382.33|4381.73|4382.08|4381.48|21
1627022870000|2021-07-23 06:47:50|4382.45|4381.85|4382.58|4381.98|4382.58|4381.98|4382.33|4381.73|73
1627022880000|2021-07-23 06:48:00|4382.33|4381.73|4382.33|4381.73|4382.58|4381.98|4382.33|4381.73|43
1627022890000|2021-07-23 06:48:10|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|14
1627022900000|2021-07-23 06:48:20|4382.2|4381.6|4382.08|4381.48|4382.33|4381.73|4382.08|4381.48|38
1627022910000|2021-07-23 06:48:30|4381.95|4381.35|4382.08|4381.48|4382.08|4381.48|4381.95|4381.35|53
1627022920000|2021-07-23 06:48:40|4381.83|4381.23|4381.95|4381.35|4382.08|4381.48|4381.83|4381.23|20
1627022930000|2021-07-23 06:48:50|4381.83|4381.23|4381.83|4381.23|4381.95|4381.35|4381.83|4381.23|15
1627022940000|2021-07-23 06:49:00|||||||||2
1627022950000|2021-07-23 06:49:10|||||||||41
1627022990000|2021-07-23 06:49:50|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|24
1627023000000|2021-07-23 06:50:00|4381.33|4380.73|4381.83|4381.23|4381.83|4381.23|4381.33|4380.73|111
1627023010000|2021-07-23 06:50:10|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.7|4381.1|12
1627023020000|2021-07-23 06:50:20|4381.7|4381.1|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|35
1627023050000|2021-07-23 06:50:50|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.7|4381.1|13
1627023060000|2021-07-23 06:51:00|||||||||20
1627023070000|2021-07-23 06:51:10|4381.7|4381.1|4381.7|4381.1|4381.7|4381.1|4381.58|4380.98|3
1627023080000|2021-07-23 06:51:20|4381.58|4380.98|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|2
1627023100000|2021-07-23 06:51:40|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|12
1627023110000|2021-07-23 06:51:50|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.45|4380.85|17
1627023120000|2021-07-23 06:52:00|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|28
1627023130000|2021-07-23 06:52:10|||||||||76
1627023140000|2021-07-23 06:52:20|4381.2|4380.6|4381.33|4380.73|4381.33|4380.73|4381.2|4380.6|5
1627023150000|2021-07-23 06:52:30|||||||||5
1627023160000|2021-07-23 06:52:40|4381.08|4380.48|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|46
1627023170000|2021-07-23 06:52:50|4381.2|4380.6|4381.08|4380.48|4381.2|4380.6|4381.08|4380.48|21
1627023180000|2021-07-23 06:53:00|4380.83|4380.23|4381.08|4380.48|4381.08|4380.48|4380.83|4380.23|60
1627023190000|2021-07-23 06:53:10|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.83|4380.23|21
1627023210000|2021-07-23 06:53:30|4381.33|4380.73|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|33
1627023230000|2021-07-23 06:53:50|4381.2|4380.6|4381.33|4380.73|4381.33|4380.73|4381.2|4380.6|16
1627023240000|2021-07-23 06:54:00|4381.2|4380.6|4381.08|4380.48|4381.2|4380.6|4381.08|4380.48|15
1627023250000|2021-07-23 06:54:10|4381.2|4380.6|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|8
1627023260000|2021-07-23 06:54:20|4381.2|4380.6|4380.95|4380.35|4381.2|4380.6|4380.95|4380.35|15
1627023270000|2021-07-23 06:54:30|4380.83|4380.23|4381.33|4380.73|4381.33|4380.73|4380.83|4380.23|6
1627023280000|2021-07-23 06:54:40|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|17
1627023290000|2021-07-23 06:54:50|||||||||1
1627023300000|2021-07-23 06:55:00|4381.33|4380.73|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|55
1627023310000|2021-07-23 06:55:10|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.45|4380.85|55
1627023320000|2021-07-23 06:55:20|4381.33|4380.73|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|13
1627023330000|2021-07-23 06:55:30|||||||||1
1627023340000|2021-07-23 06:55:40|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|40
1627023350000|2021-07-23 06:55:50|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.83|4380.23|12
1627023360000|2021-07-23 06:56:00|4380.83|4380.23|4381.2|4380.6|4381.33|4380.73|4380.83|4380.23|53
1627023370000|2021-07-23 06:56:10|4381.08|4380.48|4381.33|4380.73|4381.33|4380.73|4381.08|4380.48|1
1627023380000|2021-07-23 06:56:20|||||||||3
1627023390000|2021-07-23 06:56:30|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|25
1627023400000|2021-07-23 06:56:40|4381.45|4380.85|4381.08|4380.48|4381.45|4380.85|4381.08|4380.48|38
1627023410000|2021-07-23 06:56:50|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|3
1627023420000|2021-07-23 06:57:00|4381.2|4380.6|4381.45|4380.85|4381.58|4380.98|4381.2|4380.6|22
1627023430000|2021-07-23 06:57:10|4381.58|4380.98|4381.08|4380.48|4381.58|4380.98|4381.08|4380.48|6
1627023440000|2021-07-23 06:57:20|||||||||1
1627023450000|2021-07-23 06:57:30|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.95|4380.35|23
1627023460000|2021-07-23 06:57:40|4381.33|4380.73|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|15
1627023470000|2021-07-23 06:57:50|4381.2|4380.6|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|11
1627023480000|2021-07-23 06:58:00|4381.2|4380.6|4381.33|4380.73|4381.33|4380.73|4381.2|4380.6|7
1627023490000|2021-07-23 06:58:10|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.45|4380.85|16
1627023500000|2021-07-23 06:58:20|||||||||1
1627023510000|2021-07-23 06:58:30|4381.33|4380.73|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|33
1627023530000|2021-07-23 06:58:50|||||||||1
1627023540000|2021-07-23 06:59:00|||||||||9
1627023550000|2021-07-23 06:59:10|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.7|4381.1|39
1627023560000|2021-07-23 06:59:20|4381.7|4381.1|4381.45|4380.85|4381.7|4381.1|4381.45|4380.85|52
1627023570000|2021-07-23 06:59:30|4381.33|4380.73|4381.83|4381.23|4381.83|4381.23|4381.33|4380.73|12
1627023590000|2021-07-23 06:59:50|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|54
1627023600000|2021-07-23 07:00:00|4381.7|4381.1|4381.58|4380.98|4382.33|4381.73|4381.58|4380.98|434
1627023610000|2021-07-23 07:00:10|4381.83|4381.23|4381.58|4380.98|4381.83|4381.23|4381.33|4380.73|233
1627023620000|2021-07-23 07:00:20|4381.83|4381.23|4381.08|4380.48|4381.83|4381.23|4381.08|4380.48|219
1627023630000|2021-07-23 07:00:30|4381.2|4380.6|4381.58|4380.98|4381.83|4381.23|4381.08|4380.48|114
1627023640000|2021-07-23 07:00:40|4381.33|4380.73|4381.08|4380.48|4381.58|4380.98|4381.08|4380.48|75
1627023650000|2021-07-23 07:00:50|4381.2|4380.6|4381.58|4380.98|4381.58|4380.98|4381.2|4380.6|56
1627023660000|2021-07-23 07:01:00|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|223
1627023670000|2021-07-23 07:01:10|4381.7|4381.1|4381.33|4380.73|4381.83|4381.23|4381.33|4380.73|37
1627023680000|2021-07-23 07:01:20|4381.08|4380.48|4380.95|4380.35|4381.2|4380.6|4380.95|4380.35|76
1627023690000|2021-07-23 07:01:30|4381.08|4380.48|4380.83|4380.23|4381.2|4380.6|4380.83|4380.23|46
1627023700000|2021-07-23 07:01:40|4380.95|4380.35|4380.58|4379.98|4380.95|4380.35|4380.58|4379.98|150
1627023710000|2021-07-23 07:01:50|4380.33|4379.73|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|240
1627023720000|2021-07-23 07:02:00|4380.33|4379.73|4380.33|4379.73|4380.58|4379.98|4380.33|4379.73|111
1627023730000|2021-07-23 07:02:10|4380.58|4379.98|4380.58|4379.98|4380.83|4380.23|4380.45|4379.85|64
1627023740000|2021-07-23 07:02:20|4380.83|4380.23|4380.83|4380.23|4380.95|4380.35|4380.58|4379.98|77
1627023750000|2021-07-23 07:02:30|4380.7|4380.1|4380.58|4379.98|4381.08|4380.48|4380.58|4379.98|160
1627023760000|2021-07-23 07:02:40|4380.7|4380.1|4380.83|4380.23|4380.83|4380.23|4380.58|4379.98|55
1627023770000|2021-07-23 07:02:50|4381.08|4380.48|4380.58|4379.98|4381.2|4380.6|4380.58|4379.98|97
1627023780000|2021-07-23 07:03:00|4380.45|4379.85|4380.33|4379.73|4380.83|4380.23|4380.33|4379.73|85
1627023790000|2021-07-23 07:03:10|4380.45|4379.85|4380.33|4379.73|4380.45|4379.85|4380.08|4379.48|48
1627023800000|2021-07-23 07:03:20|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|13
1627023810000|2021-07-23 07:03:30|4380.45|4379.85|4380.08|4379.48|4380.45|4379.85|4380.08|4379.48|69
1627023820000|2021-07-23 07:03:40|4380.33|4379.73|4380.08|4379.48|4380.33|4379.73|4379.83|4379.23|70
1627023830000|2021-07-23 07:03:50|4379.83|4379.23|4379.83|4379.23|4379.83|4379.23|4379.83|4379.23|47
1627023840000|2021-07-23 07:04:00|4380.08|4379.48|4379.83|4379.23|4380.08|4379.48|4379.58|4378.98|105
1627023850000|2021-07-23 07:04:10|4379.7|4379.1|4379.83|4379.23|4379.83|4379.23|4379.58|4378.98|39
1627023860000|2021-07-23 07:04:20|4379.95|4379.35|4380.58|4379.98|4380.58|4379.98|4379.83|4379.23|73
1627023870000|2021-07-23 07:04:30|4380.45|4379.85|4381.08|4380.48|4381.08|4380.48|4380.33|4379.73|157
1627023880000|2021-07-23 07:04:40|4380.95|4380.35|4381.2|4380.6|4381.33|4380.73|4380.95|4380.35|111
1627023890000|2021-07-23 07:04:50|4381.08|4380.48|4381.45|4380.85|4381.58|4380.98|4381.08|4380.48|45
1627023900000|2021-07-23 07:05:00|4381.58|4380.98|4382.33|4381.73|4382.33|4381.73|4381.33|4380.73|151
1627023910000|2021-07-23 07:05:10|4382.08|4381.48|4381.83|4381.23|4382.33|4381.73|4381.83|4381.23|122
1627023920000|2021-07-23 07:05:20|4381.58|4380.98|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|66
1627023930000|2021-07-23 07:05:30|4381.33|4380.73|4381.83|4381.23|4381.83|4381.23|4381.33|4380.73|43
1627023940000|2021-07-23 07:05:40|||||||||6
1627023950000|2021-07-23 07:05:50|4381.7|4381.1|4381.45|4380.85|4381.7|4381.1|4381.08|4380.48|74
1627023960000|2021-07-23 07:06:00|4381.58|4380.98|4381.33|4380.73|4381.58|4380.98|4381.33|4380.73|70
1627023970000|2021-07-23 07:06:10|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|4380.83|4380.23|56
1627023980000|2021-07-23 07:06:20|4380.95|4380.35|4381.08|4380.48|4381.33|4380.73|4380.83|4380.23|10
1627023990000|2021-07-23 07:06:30|4380.95|4380.35|4381.08|4380.48|4381.33|4380.73|4380.83|4380.23|32
1627024000000|2021-07-23 07:06:40|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.83|4380.23|42
1627024010000|2021-07-23 07:06:50|4380.95|4380.35|4380.58|4379.98|4381.08|4380.48|4380.58|4379.98|42
1627024020000|2021-07-23 07:07:00|4380.83|4380.23|4380.83|4380.23|4381.08|4380.48|4380.83|4380.23|50
1627024030000|2021-07-23 07:07:10|4380.95|4380.35|4380.83|4380.23|4381.08|4380.48|4380.58|4379.98|55
1627024040000|2021-07-23 07:07:20|4380.7|4380.1|4380.83|4380.23|4381.08|4380.48|4380.58|4379.98|58
1627024050000|2021-07-23 07:07:30|4380.95|4380.35|4380.58|4379.98|4381.08|4380.48|4380.58|4379.98|77
1627024060000|2021-07-23 07:07:40|4380.7|4380.1|4380.33|4379.73|4380.7|4380.1|4380.33|4379.73|81
1627024070000|2021-07-23 07:07:50|4380.45|4379.85|4380.33|4379.73|4380.45|4379.85|4380.33|4379.73|7
1627024080000|2021-07-23 07:08:00|4380.45|4379.85|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|61
1627024090000|2021-07-23 07:08:10|4380.33|4379.73|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|20
1627024100000|2021-07-23 07:08:20|4380.33|4379.73|4380.58|4379.98|4380.58|4379.98|4380.08|4379.48|64
1627024110000|2021-07-23 07:08:30|4380.45|4379.85|4380.33|4379.73|4380.58|4379.98|4380.33|4379.73|19
1627024120000|2021-07-23 07:08:40|4380.45|4379.85|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|83
1627024130000|2021-07-23 07:08:50|4380.45|4379.85|4380.33|4379.73|4380.58|4379.98|4380.08|4379.48|45
1627024140000|2021-07-23 07:09:00|4380.08|4379.48|4380.58|4379.98|4380.83|4380.23|4380.08|4379.48|85
1627024150000|2021-07-23 07:09:10|4380.7|4380.1|4380.83|4380.23|4380.83|4380.23|4380.58|4379.98|81
1627024160000|2021-07-23 07:09:20|4380.7|4380.1|4380.7|4380.1|4380.83|4380.23|4380.58|4379.98|56
1627024170000|2021-07-23 07:09:30|4380.83|4380.23|4381.08|4380.48|4381.08|4380.48|4380.58|4379.98|48
1627024180000|2021-07-23 07:09:40|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.83|4380.23|14
1627024190000|2021-07-23 07:09:50|4380.83|4380.23|4381.08|4380.48|4381.08|4380.48|4380.58|4379.98|112
1627024200000|2021-07-23 07:10:00|4381.33|4380.73|4381.33|4380.73|4381.45|4380.85|4381.2|4380.6|69
1627024210000|2021-07-23 07:10:10|4381.45|4380.85|4382.08|4381.48|4382.08|4381.48|4381.45|4380.85|85
1627024220000|2021-07-23 07:10:20|4381.83|4381.23|4381.58|4380.98|4382.08|4381.48|4381.58|4380.98|181
1627024230000|2021-07-23 07:10:30|4381.45|4380.85|4381.33|4380.73|4381.58|4380.98|4381.33|4380.73|30
1627024240000|2021-07-23 07:10:40|4381.08|4380.48|4381.2|4380.6|4381.33|4380.73|4381.08|4380.48|70
1627024250000|2021-07-23 07:10:50|4381.08|4380.48|4381.2|4380.6|4381.33|4380.73|4381.08|4380.48|45
1627024260000|2021-07-23 07:11:00|4381.08|4380.48|4380.83|4380.23|4381.33|4380.73|4380.83|4380.23|63
1627024270000|2021-07-23 07:11:10|4380.95|4380.35|4380.83|4380.23|4381.08|4380.48|4380.83|4380.23|46
1627024280000|2021-07-23 07:11:20|4381.08|4380.48|4380.58|4379.98|4381.08|4380.48|4380.58|4379.98|50
1627024290000|2021-07-23 07:11:30|4380.7|4380.1|4380.58|4379.98|4380.83|4380.23|4380.45|4379.85|35
1627024300000|2021-07-23 07:11:40|4380.45|4379.85|4380.33|4379.73|4380.58|4379.98|4380.33|4379.73|33
1627024310000|2021-07-23 07:11:50|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|23
1627024320000|2021-07-23 07:12:00|4380.83|4380.23|4380.58|4379.98|4380.83|4380.23|4380.33|4379.73|69
1627024330000|2021-07-23 07:12:10|4380.83|4380.23|4380.33|4379.73|4380.83|4380.23|4380.33|4379.73|67
1627024340000|2021-07-23 07:12:20|4380.58|4379.98|4380.7|4380.1|4380.7|4380.1|4380.45|4379.85|32
1627024350000|2021-07-23 07:12:30|4380.58|4379.98|4380.83|4380.23|4380.83|4380.23|4380.58|4379.98|34
1627024360000|2021-07-23 07:12:40|4380.95|4380.35|4380.7|4380.1|4381.08|4380.48|4380.7|4380.1|33
1627024370000|2021-07-23 07:12:50|4380.58|4379.98|4380.58|4379.98|4380.83|4380.23|4380.58|4379.98|34
1627024380000|2021-07-23 07:13:00|4380.45|4379.85|4380.33|4379.73|4380.58|4379.98|4380.33|4379.73|29
1627024390000|2021-07-23 07:13:10|4380.45|4379.85|4380.33|4379.73|4380.45|4379.85|4380.2|4379.6|69
1627024400000|2021-07-23 07:13:20|4380.45|4379.85|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|27
1627024410000|2021-07-23 07:13:30|4380.45|4379.85|4380.95|4380.35|4380.95|4380.35|4380.45|4379.85|42
1627024420000|2021-07-23 07:13:40|4381.08|4380.48|4381.33|4380.73|4381.33|4380.73|4380.95|4380.35|43
1627024430000|2021-07-23 07:13:50|4381.2|4380.6|4380.7|4380.1|4381.2|4380.6|4380.7|4380.1|36
1627024440000|2021-07-23 07:14:00|4380.83|4380.23|4381.08|4380.48|4381.33|4380.73|4380.7|4380.1|41
1627024450000|2021-07-23 07:14:10|4381.33|4380.73|4381.08|4380.48|4381.33|4380.73|4380.83|4380.23|52
1627024460000|2021-07-23 07:14:20|4380.83|4380.23|4381.08|4380.48|4381.08|4380.48|4380.83|4380.23|41
1627024470000|2021-07-23 07:14:30|4380.83|4380.23|4381.08|4380.48|4381.08|4380.48|4380.83|4380.23|16
1627024480000|2021-07-23 07:14:40|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.95|4380.35|3
1627024490000|2021-07-23 07:14:50|4381.33|4380.73|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|15
1627024500000|2021-07-23 07:15:00|4380.95|4380.35|4380.83|4380.23|4381.08|4380.48|4380.83|4380.23|121
1627024510000|2021-07-23 07:15:10|4381.08|4380.48|4380.83|4380.23|4381.08|4380.48|4380.7|4380.1|34
1627024520000|2021-07-23 07:15:20|4380.7|4380.1|4380.83|4380.23|4380.83|4380.23|4380.58|4379.98|25
1627024530000|2021-07-23 07:15:30|4380.7|4380.1|4380.83|4380.23|4380.83|4380.23|4380.58|4379.98|13
1627024540000|2021-07-23 07:15:40|4381.08|4380.48|4380.7|4380.1|4381.08|4380.48|4380.58|4379.98|49
1627024550000|2021-07-23 07:15:50|4380.58|4379.98|4381.08|4380.48|4381.08|4380.48|4380.58|4379.98|24
1627024560000|2021-07-23 07:16:00|4380.95|4380.35|4381.08|4380.48|4381.08|4380.48|4380.83|4380.23|33
1627024570000|2021-07-23 07:16:10|4380.95|4380.35|4380.7|4380.1|4381.08|4380.48|4380.7|4380.1|108
1627024580000|2021-07-23 07:16:20|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.58|4379.98|24
1627024590000|2021-07-23 07:16:30|4381.08|4380.48|4380.58|4379.98|4381.08|4380.48|4380.58|4379.98|54
1627024600000|2021-07-23 07:16:40|4380.7|4380.1|4380.58|4379.98|4380.7|4380.1|4380.33|4379.73|47
1627024610000|2021-07-23 07:16:50|4380.33|4379.73|4380.2|4379.6|4380.33|4379.73|4380.08|4379.48|29
1627024620000|2021-07-23 07:17:00|4380.33|4379.73|4380.2|4379.6|4380.45|4379.85|4380.08|4379.48|67
1627024630000|2021-07-23 07:17:10|4380.33|4379.73|4380.33|4379.73|4380.45|4379.85|4380.08|4379.48|57
1627024640000|2021-07-23 07:17:20|||||||||2
1627024650000|2021-07-23 07:17:30|4380.2|4379.6|4379.83|4379.23|4380.33|4379.73|4379.58|4378.98|107
1627024660000|2021-07-23 07:17:40|4379.95|4379.35|4379.83|4379.23|4380.08|4379.48|4379.83|4379.23|46
1627024670000|2021-07-23 07:17:50|4379.58|4378.98|4380.08|4379.48|4380.08|4379.48|4379.58|4378.98|97
1627024680000|2021-07-23 07:18:00|4379.83|4379.23|4379.83|4379.23|4379.83|4379.23|4379.83|4379.23|73
1627024690000|2021-07-23 07:18:10|4380.08|4379.48|4380.08|4379.48|4380.2|4379.6|4380.08|4379.48|60
1627024700000|2021-07-23 07:18:20|4379.95|4379.35|4379.33|4378.73|4379.95|4379.35|4379.33|4378.73|105
1627024710000|2021-07-23 07:18:30|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4378.83|4378.23|134
1627024720000|2021-07-23 07:18:40|4379.33|4378.73|4379.58|4378.98|4379.58|4378.98|4379.33|4378.73|37
1627024730000|2021-07-23 07:18:50|4379.83|4379.23|4379.83|4379.23|4379.83|4379.23|4379.58|4378.98|49
1627024740000|2021-07-23 07:19:00|4379.7|4379.1|4379.7|4379.1|4379.83|4379.23|4379.58|4378.98|67
1627024750000|2021-07-23 07:19:10|4379.58|4378.98|4379.33|4378.73|4379.83|4379.23|4379.33|4378.73|60
1627024760000|2021-07-23 07:19:20|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.2|4378.6|34
1627024770000|2021-07-23 07:19:30|4379.2|4378.6|4379.33|4378.73|4379.45|4378.85|4379.08|4378.48|49
1627024780000|2021-07-23 07:19:40|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.33|4378.73|15
1627024790000|2021-07-23 07:19:50|4379.83|4379.23|4379.58|4378.98|4379.83|4379.23|4379.45|4378.85|63
1627024800000|2021-07-23 07:20:00|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|4379.33|4378.73|41
1627024810000|2021-07-23 07:20:10|4379.2|4378.6|4379.33|4378.73|4379.33|4378.73|4379.2|4378.6|18
1627024820000|2021-07-23 07:20:20|4379.2|4378.6|4379.58|4378.98|4379.58|4378.98|4379.2|4378.6|78
1627024830000|2021-07-23 07:20:30|4379.83|4379.23|4379.95|4379.35|4380.08|4379.48|4379.7|4379.1|84
1627024840000|2021-07-23 07:20:40|4380.08|4379.48|4379.33|4378.73|4380.08|4379.48|4379.33|4378.73|90
1627024850000|2021-07-23 07:20:50|4379.58|4378.98|4379.7|4379.1|4379.7|4379.1|4379.58|4378.98|45
1627024860000|2021-07-23 07:21:00|4379.58|4378.98|4379.83|4379.23|4379.83|4379.23|4379.58|4378.98|27
1627024870000|2021-07-23 07:21:10|4379.7|4379.1|4379.7|4379.1|4379.83|4379.23|4379.58|4378.98|30
1627024880000|2021-07-23 07:21:20|4379.83|4379.23|4379.33|4378.73|4379.83|4379.23|4379.33|4378.73|50
1627024890000|2021-07-23 07:21:30|4379.58|4378.98|4379.33|4378.73|4379.58|4378.98|4379.33|4378.73|15
1627024900000|2021-07-23 07:21:40|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|4379.08|4378.48|28
1627024910000|2021-07-23 07:21:50|4378.95|4378.35|4379.33|4378.73|4379.33|4378.73|4378.83|4378.23|49
1627024920000|2021-07-23 07:22:00|4379.2|4378.6|4379.45|4378.85|4379.45|4378.85|4379.2|4378.6|129
1627024930000|2021-07-23 07:22:10|4379.58|4378.98|4379.58|4378.98|4379.83|4379.23|4379.58|4378.98|116
1627024940000|2021-07-23 07:22:20|4379.7|4379.1|4379.58|4378.98|4379.83|4379.23|4379.58|4378.98|40
1627024950000|2021-07-23 07:22:30|4379.83|4379.23|4379.83|4379.23|4379.83|4379.23|4379.58|4378.98|81
1627024960000|2021-07-23 07:22:40|4380.08|4379.48|4380.08|4379.48|4380.2|4379.6|4380.08|4379.48|151
1627024970000|2021-07-23 07:22:50|4380.33|4379.73|4380.45|4379.85|4380.58|4379.98|4380.08|4379.48|65
1627024980000|2021-07-23 07:23:00|4380.58|4379.98|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|63
1627024990000|2021-07-23 07:23:10|4380.7|4380.1|4380.58|4379.98|4380.7|4380.1|4380.58|4379.98|18
1627025000000|2021-07-23 07:23:20|4380.7|4380.1|4380.58|4379.98|4380.83|4380.23|4380.58|4379.98|7
1627025010000|2021-07-23 07:23:30|4380.45|4379.85|4380.08|4379.48|4380.58|4379.98|4380.08|4379.48|98
1627025020000|2021-07-23 07:23:40|4380.2|4379.6|4380.2|4379.6|4380.33|4379.73|4380.08|4379.48|9
1627025030000|2021-07-23 07:23:50|4380.08|4379.48|4380.2|4379.6|4380.33|4379.73|4380.08|4379.48|24
1627025040000|2021-07-23 07:24:00|4380.33|4379.73|4380.33|4379.73|4380.83|4380.23|4380.33|4379.73|60
1627025050000|2021-07-23 07:24:10|4380.45|4379.85|4380.33|4379.73|4380.58|4379.98|4380.33|4379.73|35
1627025060000|2021-07-23 07:24:20|4380.45|4379.85|4380.33|4379.73|4380.7|4380.1|4380.33|4379.73|41
1627025070000|2021-07-23 07:24:30|4380.45|4379.85|4380.58|4379.98|4380.83|4380.23|4380.45|4379.85|20
1627025080000|2021-07-23 07:24:40|4380.33|4379.73|4380.33|4379.73|4380.45|4379.85|4380.33|4379.73|6
1627025090000|2021-07-23 07:24:50|4380.45|4379.85|4380.58|4379.98|4380.58|4379.98|4380.33|4379.73|29
1627025100000|2021-07-23 07:25:00|4380.83|4380.23|4381.58|4380.98|4381.7|4381.1|4380.83|4380.23|311
1627025110000|2021-07-23 07:25:10|4381.45|4380.85|4381.33|4380.73|4381.58|4380.98|4381.33|4380.73|6
1627025120000|2021-07-23 07:25:20|4381.58|4380.98|4381.33|4380.73|4381.58|4380.98|4381.33|4380.73|22
1627025130000|2021-07-23 07:25:30|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|32
1627025140000|2021-07-23 07:25:40|4381.45|4380.85|4381.33|4380.73|4381.45|4380.85|4381.33|4380.73|9
1627025150000|2021-07-23 07:25:50|4381.45|4380.85|4381.08|4380.48|4381.45|4380.85|4381.08|4380.48|13
1627025160000|2021-07-23 07:26:00|4380.83|4380.23|4381.08|4380.48|4381.08|4380.48|4380.83|4380.23|51
1627025170000|2021-07-23 07:26:10|4380.95|4380.35|4381.33|4380.73|4381.33|4380.73|4380.95|4380.35|13
1627025180000|2021-07-23 07:26:20|4381.2|4380.6|4381.83|4381.23|4381.83|4381.23|4381.2|4380.6|118
1627025190000|2021-07-23 07:26:30|||||||||12
1627025200000|2021-07-23 07:26:40|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|55
1627025210000|2021-07-23 07:26:50|4381.08|4380.48|4381.33|4380.73|4381.33|4380.73|4381.08|4380.48|78
1627025220000|2021-07-23 07:27:00|||||||||19
1627025230000|2021-07-23 07:27:10|4381.58|4380.98|4381.33|4380.73|4381.58|4380.98|4381.33|4380.73|68
1627025240000|2021-07-23 07:27:20|4381.58|4380.98|4381.33|4380.73|4381.58|4380.98|4381.33|4380.73|79
1627025250000|2021-07-23 07:27:30|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|14
1627025260000|2021-07-23 07:27:40|||||||||1
1627025270000|2021-07-23 07:27:50|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|4380.83|4380.23|19
1627025280000|2021-07-23 07:28:00|||||||||3
1627025290000|2021-07-23 07:28:10|||||||||7
1627025300000|2021-07-23 07:28:20|4380.95|4380.35|4381.08|4380.48|4381.33|4380.73|4380.95|4380.35|16
1627025310000|2021-07-23 07:28:30|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.08|4380.48|19
1627025320000|2021-07-23 07:28:40|4381.45|4380.85|4381.45|4380.85|4381.58|4380.98|4381.33|4380.73|28
1627025330000|2021-07-23 07:28:50|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|0
1627025340000|2021-07-23 07:29:00|4381.45|4380.85|4381.33|4380.73|4381.58|4380.98|4381.33|4380.73|20
1627025350000|2021-07-23 07:29:10|||||||||28
1627025360000|2021-07-23 07:29:20|||||||||16
1627025370000|2021-07-23 07:29:30|4381.45|4380.85|4381.58|4380.98|4381.7|4381.1|4381.45|4380.85|23
1627025380000|2021-07-23 07:29:40|4381.7|4381.1|4381.58|4380.98|4381.7|4381.1|4381.33|4380.73|22
1627025390000|2021-07-23 07:29:50|4381.45|4380.85|4381.08|4380.48|4381.45|4380.85|4381.08|4380.48|29
1627025400000|2021-07-23 07:30:00|4382.33|4381.73|4382.2|4381.6|4382.33|4381.73|4382.08|4381.48|301
1627025410000|2021-07-23 07:30:10|4382.08|4381.48|4382.08|4381.48|4382.58|4381.98|4382.08|4381.48|63
1627025420000|2021-07-23 07:30:20|||||||||43
1627025430000|2021-07-23 07:30:30|4382.2|4381.6|4382.2|4381.6|4382.33|4381.73|4382.08|4381.48|56
1627025440000|2021-07-23 07:30:40|4382.08|4381.48|4382.33|4381.73|4382.58|4381.98|4382.08|4381.48|73
1627025450000|2021-07-23 07:30:50|4382.45|4381.85|4382.33|4381.73|4382.58|4381.98|4382.33|4381.73|15
1627025460000|2021-07-23 07:31:00|4382.08|4381.48|4381.95|4381.35|4382.33|4381.73|4381.83|4381.23|63
1627025470000|2021-07-23 07:31:10|4382.08|4381.48|4382.33|4381.73|4382.33|4381.73|4382.08|4381.48|86
1627025480000|2021-07-23 07:31:20|4382.45|4381.85|4382.58|4381.98|4382.58|4381.98|4382.33|4381.73|39
1627025490000|2021-07-23 07:31:30|||||||||21
1627025500000|2021-07-23 07:31:40|4382.33|4381.73|4382.08|4381.48|4382.33|4381.73|4382.08|4381.48|39
1627025510000|2021-07-23 07:31:50|4381.83|4381.23|4381.83|4381.23|4382.08|4381.48|4381.83|4381.23|24
1627025520000|2021-07-23 07:32:00|4382.08|4381.48|4381.7|4381.1|4382.08|4381.48|4381.58|4380.98|76
1627025530000|2021-07-23 07:32:10|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|11
1627025540000|2021-07-23 07:32:20|4381.95|4381.35|4381.83|4381.23|4382.08|4381.48|4381.58|4380.98|47
1627025550000|2021-07-23 07:32:30|4381.58|4380.98|4382.08|4381.48|4382.08|4381.48|4381.58|4380.98|6
1627025560000|2021-07-23 07:32:40|||||||||7
1627025570000|2021-07-23 07:32:50|4382.2|4381.6|4381.83|4381.23|4382.2|4381.6|4381.83|4381.23|42
1627025580000|2021-07-23 07:33:00|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|4381.95|4381.35|18
1627025590000|2021-07-23 07:33:10|4381.83|4381.23|4381.83|4381.23|4382.08|4381.48|4381.58|4380.98|30
1627025600000|2021-07-23 07:33:20|4381.58|4380.98|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|18
1627025610000|2021-07-23 07:33:30|4381.7|4381.1|4381.58|4380.98|4381.7|4381.1|4381.58|4380.98|20
1627025620000|2021-07-23 07:33:40|4381.33|4380.73|4381.58|4380.98|4381.83|4381.23|4381.33|4380.73|64
1627025630000|2021-07-23 07:33:50|||||||||8
1627025640000|2021-07-23 07:34:00|4381.83|4381.23|4381.33|4380.73|4381.83|4381.23|4381.33|4380.73|90
1627025650000|2021-07-23 07:34:10|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|55
1627025660000|2021-07-23 07:34:20|4381.45|4380.85|4381.33|4380.73|4381.58|4380.98|4381.33|4380.73|14
1627025670000|2021-07-23 07:34:30|4381.58|4380.98|4381.33|4380.73|4381.58|4380.98|4381.33|4380.73|29
1627025680000|2021-07-23 07:34:40|4381.45|4380.85|4381.33|4380.73|4381.45|4380.85|4381.33|4380.73|30
1627025690000|2021-07-23 07:34:50|4381.58|4380.98|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|26
1627025700000|2021-07-23 07:35:00|4381.58|4380.98|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|61
1627025710000|2021-07-23 07:35:10|4381.58|4380.98|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|23
1627025720000|2021-07-23 07:35:20|4381.58|4380.98|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|9
1627025730000|2021-07-23 07:35:30|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|4381.95|4381.35|11
1627025740000|2021-07-23 07:35:40|4381.95|4381.35|4382.08|4381.48|4382.08|4381.48|4381.83|4381.23|18
1627025750000|2021-07-23 07:35:50|4381.83|4381.23|4381.95|4381.35|4382.08|4381.48|4381.83|4381.23|37
1627025760000|2021-07-23 07:36:00|4381.83|4381.23|4382.2|4381.6|4382.2|4381.6|4381.83|4381.23|33
1627025770000|2021-07-23 07:36:10|4382.33|4381.73|4382.08|4381.48|4382.33|4381.73|4382.08|4381.48|25
1627025780000|2021-07-23 07:36:20|||||||||2
1627025790000|2021-07-23 07:36:30|4381.83|4381.23|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|33
1627025800000|2021-07-23 07:36:40|4381.7|4381.1|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|32
1627025810000|2021-07-23 07:36:50|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.08|4380.48|69
1627025820000|2021-07-23 07:37:00|4381.08|4380.48|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|34
1627025830000|2021-07-23 07:37:10|4381.2|4380.6|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|42
1627025840000|2021-07-23 07:37:20|4381.2|4380.6|4381.58|4380.98|4381.58|4380.98|4381.08|4380.48|76
1627025850000|2021-07-23 07:37:30|4381.7|4381.1|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|26
1627025860000|2021-07-23 07:37:40|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|100
1627025870000|2021-07-23 07:37:50|4381.58|4380.98|4381.58|4380.98|4381.7|4381.1|4381.58|4380.98|102
1627025880000|2021-07-23 07:38:00|4381.7|4381.1|4381.58|4380.98|4381.7|4381.1|4381.58|4380.98|15
1627025890000|2021-07-23 07:38:10|4381.7|4381.1|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|15
1627025900000|2021-07-23 07:38:20|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|48
1627025910000|2021-07-23 07:38:30|4381.95|4381.35|4381.83|4381.23|4382.08|4381.48|4381.83|4381.23|16
1627025920000|2021-07-23 07:38:40|4381.7|4381.1|4381.7|4381.1|4381.7|4381.1|4381.7|4381.1|23
1627025930000|2021-07-23 07:38:50|4381.58|4380.98|4382.08|4381.48|4382.08|4381.48|4381.58|4380.98|176
1627025940000|2021-07-23 07:39:00|4381.95|4381.35|4381.83|4381.23|4382.08|4381.48|4381.83|4381.23|71
1627025950000|2021-07-23 07:39:10|4381.95|4381.35|4381.83|4381.23|4381.95|4381.35|4381.7|4381.1|29
1627025960000|2021-07-23 07:39:20|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.7|4381.1|15
1627025970000|2021-07-23 07:39:30|4381.7|4381.1|4381.58|4380.98|4381.7|4381.1|4381.58|4380.98|3
1627025980000|2021-07-23 07:39:40|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|60
1627025990000|2021-07-23 07:39:50|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|12
1627026000000|2021-07-23 07:40:00|4381.7|4381.1|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|78
1627026010000|2021-07-23 07:40:10|4381.08|4380.48|4381.08|4380.48|4381.08|4380.48|4380.83|4380.23|132
1627026020000|2021-07-23 07:40:20|4381.2|4380.6|4381.08|4380.48|4381.33|4380.73|4381.08|4380.48|42
1627026040000|2021-07-23 07:40:40|||||||||37
1627026050000|2021-07-23 07:40:50|4381.33|4380.73|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|37
1627026060000|2021-07-23 07:41:00|4381.45|4380.85|4381.33|4380.73|4381.45|4380.85|4381.33|4380.73|18
1627026070000|2021-07-23 07:41:10|4381.45|4380.85|4381.08|4380.48|4381.45|4380.85|4381.08|4380.48|31
1627026090000|2021-07-23 07:41:30|4381.33|4380.73|4381.33|4380.73|4381.58|4380.98|4381.33|4380.73|36
1627026100000|2021-07-23 07:41:40|4381.45|4380.85|4381.58|4380.98|4381.83|4381.23|4381.45|4380.85|19
1627026110000|2021-07-23 07:41:50|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.7|4381.1|8
1627026120000|2021-07-23 07:42:00|4381.95|4381.35|4381.58|4380.98|4382.08|4381.48|4381.58|4380.98|54
1627026130000|2021-07-23 07:42:10|4381.7|4381.1|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|22
1627026140000|2021-07-23 07:42:20|4381.7|4381.1|4381.7|4381.1|4381.83|4381.23|4381.58|4380.98|12
1627026150000|2021-07-23 07:42:30|4381.58|4380.98|4382.08|4381.48|4382.08|4381.48|4381.58|4380.98|29
1627026160000|2021-07-23 07:42:40|4381.95|4381.35|4381.83|4381.23|4382.08|4381.48|4381.7|4381.1|45
1627026170000|2021-07-23 07:42:50|4381.58|4380.98|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|45
1627026180000|2021-07-23 07:43:00|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.7|4381.1|34
1627026190000|2021-07-23 07:43:10|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|37
1627026200000|2021-07-23 07:43:20|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|11
1627026210000|2021-07-23 07:43:30|4381.83|4381.23|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|43
1627026220000|2021-07-23 07:43:40|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|38
1627026230000|2021-07-23 07:43:50|4381.58|4380.98|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|23
1627026240000|2021-07-23 07:44:00|4381.95|4381.35|4381.58|4380.98|4381.95|4381.35|4381.58|4380.98|33
1627026250000|2021-07-23 07:44:10|4381.45|4380.85|4381.33|4380.73|4381.45|4380.85|4381.33|4380.73|14
1627026260000|2021-07-23 07:44:20|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.45|4380.85|20
1627026270000|2021-07-23 07:44:30|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|4381.33|4380.73|25
1627026280000|2021-07-23 07:44:40|4381.45|4380.85|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|55
1627026290000|2021-07-23 07:44:50|4381.7|4381.1|4381.58|4380.98|4381.7|4381.1|4381.58|4380.98|37
1627026300000|2021-07-23 07:45:00|4381.7|4381.1|4382.08|4381.48|4382.08|4381.48|4381.58|4380.98|82
1627026310000|2021-07-23 07:45:10|4382.33|4381.73|4382.33|4381.73|4382.33|4381.73|4382.33|4381.73|33
1627026320000|2021-07-23 07:45:20|4382.2|4381.6|4381.83|4381.23|4382.33|4381.73|4381.58|4380.98|65
1627026330000|2021-07-23 07:45:30|4381.7|4381.1|4381.7|4381.1|4381.7|4381.1|4381.58|4380.98|8
1627026340000|2021-07-23 07:45:40|4381.58|4380.98|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|55
1627026350000|2021-07-23 07:45:50|4381.7|4381.1|4381.83|4381.23|4381.83|4381.23|4381.58|4380.98|21
1627026360000|2021-07-23 07:46:00|4382.08|4381.48|4381.83|4381.23|4382.08|4381.48|4381.83|4381.23|16
1627026370000|2021-07-23 07:46:10|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|4381.58|4380.98|11
1627026390000|2021-07-23 07:46:30|4381.33|4380.73|4381.58|4380.98|4381.58|4380.98|4381.33|4380.73|67
1627026400000|2021-07-23 07:46:40|4381.83|4381.23|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|10
1627026410000|2021-07-23 07:46:50|4381.7|4381.1|4381.58|4380.98|4381.83|4381.23|4381.58|4380.98|52
1627026420000|2021-07-23 07:47:00|4381.83|4381.23|4381.83|4381.23|4382.08|4381.48|4381.83|4381.23|47
1627026430000|2021-07-23 07:47:10|4382.08|4381.48|4382.08|4381.48|4382.08|4381.48|4381.83|4381.23|77
1627026440000|2021-07-23 07:47:20|4382.33|4381.73|4382.33|4381.73|4382.45|4381.85|4382.33|4381.73|70
1627026450000|2021-07-23 07:47:30|4382.45|4381.85|4382.58|4381.98|4382.83|4382.23|4382.33|4381.73|71
1627026460000|2021-07-23 07:47:40|4382.33|4381.73|4382.33|4381.73|4382.58|4381.98|4382.33|4381.73|95
1627026470000|2021-07-23 07:47:50|4382.58|4381.98|4382.33|4381.73|4382.58|4381.98|4382.33|4381.73|13
1627026480000|2021-07-23 07:48:00|4382.45|4381.85|4382.08|4381.48|4382.45|4381.85|4382.08|4381.48|23
1627026490000|2021-07-23 07:48:10|4382.2|4381.6|4382.08|4381.48|4382.2|4381.6|4382.08|4381.48|15
1627026500000|2021-07-23 07:48:20|4382.2|4381.6|4382.58|4381.98|4382.58|4381.98|4382.2|4381.6|28
1627026510000|2021-07-23 07:48:30|4382.45|4381.85|4382.45|4381.85|4382.58|4381.98|4382.33|4381.73|29
1627026520000|2021-07-23 07:48:40|4382.33|4381.73|4382.08|4381.48|4382.33|4381.73|4382.08|4381.48|23
1627026530000|2021-07-23 07:48:50|||||||||17
1627026540000|2021-07-23 07:49:00|4382.2|4381.6|4382.33|4381.73|4382.33|4381.73|4382.08|4381.48|30
1627026550000|2021-07-23 07:49:10|4382.08|4381.48|4382.33|4381.73|4382.33|4381.73|4382.08|4381.48|14
1627026560000|2021-07-23 07:49:20|||||||||14
1627026570000|2021-07-23 07:49:30|4382.45|4381.85|4382.33|4381.73|4382.58|4381.98|4382.33|4381.73|14
1627026580000|2021-07-23 07:49:40|4382.58|4381.98|4382.58|4381.98|4382.7|4382.1|4382.58|4381.98|39
1627026590000|2021-07-23 07:49:50|||||||||15
1627026600000|2021-07-23 07:50:00|||||||||37
1627026610000|2021-07-23 07:50:10|4382.83|4382.23|4382.83|4382.23|4382.83|4382.23|4382.58|4381.98|53
1627026620000|2021-07-23 07:50:20|4382.7|4382.1|4382.7|4382.1|4382.7|4382.1|4382.7|4382.1|85
1627026630000|2021-07-23 07:50:30|4382.58|4381.98|4382.83|4382.23|4382.83|4382.23|4382.58|4381.98|46
1627026640000|2021-07-23 07:50:40|4382.95|4382.35|4382.83|4382.23|4382.95|4382.35|4382.83|4382.23|115
1627026650000|2021-07-23 07:50:50|4382.95|4382.35|4382.83|4382.23|4382.95|4382.35|4382.83|4382.23|12
1627026660000|2021-07-23 07:51:00|4382.58|4381.98|4382.83|4382.23|4382.83|4382.23|4382.58|4381.98|53
1627026670000|2021-07-23 07:51:10|4382.7|4382.1|4382.83|4382.23|4383.08|4382.48|4382.58|4381.98|50
1627026680000|2021-07-23 07:51:20|4382.95|4382.35|4382.83|4382.23|4383.08|4382.48|4382.83|4382.23|28
1627026690000|2021-07-23 07:51:30|4383.08|4382.48|4383.08|4382.48|4383.08|4382.48|4382.95|4382.35|25
1627026700000|2021-07-23 07:51:40|4383.2|4382.6|4383.33|4382.73|4383.33|4382.73|4383.2|4382.6|23
1627026710000|2021-07-23 07:51:50|4383.08|4382.48|4383.08|4382.48|4383.33|4382.73|4383.08|4382.48|260
1627026720000|2021-07-23 07:52:00|4383.33|4382.73|4383.33|4382.73|4383.33|4382.73|4383.2|4382.6|48
1627026730000|2021-07-23 07:52:10|4383.2|4382.6|4383.33|4382.73|4383.33|4382.73|4383.2|4382.6|36
1627026740000|2021-07-23 07:52:20|4383.08|4382.48|4383.08|4382.48|4383.33|4382.73|4383.08|4382.48|65
1627026750000|2021-07-23 07:52:30|||||||||15
1627026760000|2021-07-23 07:52:40|4383.33|4382.73|4383.33|4382.73|4383.33|4382.73|4383.2|4382.6|34
1627026770000|2021-07-23 07:52:50|4383.08|4382.48|4383.33|4382.73|4383.33|4382.73|4383.08|4382.48|21
1627026780000|2021-07-23 07:53:00|4383.08|4382.48|4383.33|4382.73|4383.33|4382.73|4383.08|4382.48|57
1627026790000|2021-07-23 07:53:10|4383.45|4382.85|4383.58|4382.98|4384.08|4383.48|4383.45|4382.85|328
1627026800000|2021-07-23 07:53:20|4383.83|4383.23|4383.83|4383.23|4383.83|4383.23|4383.83|4383.23|61
1627026810000|2021-07-23 07:53:30|4383.7|4383.1|4383.58|4382.98|4383.83|4383.23|4383.58|4382.98|77
1627026820000|2021-07-23 07:53:40|4383.83|4383.23|4383.95|4383.35|4384.08|4383.48|4383.83|4383.23|48
1627026830000|2021-07-23 07:53:50|4384.08|4383.48|4384.33|4383.73|4384.33|4383.73|4383.95|4383.35|37
1627026840000|2021-07-23 07:54:00|4384.08|4383.48|4384.33|4383.73|4384.33|4383.73|4384.08|4383.48|41
1627026850000|2021-07-23 07:54:10|4384.2|4383.6|4384.08|4383.48|4384.33|4383.73|4384.08|4383.48|105
1627026860000|2021-07-23 07:54:20|4384.33|4383.73|4384.58|4383.98|4384.58|4383.98|4384.33|4383.73|99
1627026870000|2021-07-23 07:54:30|4384.7|4384.1|4384.58|4383.98|4384.7|4384.1|4384.58|4383.98|113
1627026880000|2021-07-23 07:54:40|4384.33|4383.73|4384.33|4383.73|4384.58|4383.98|4384.33|4383.73|70
1627026890000|2021-07-23 07:54:50|4384.45|4383.85|4384.33|4383.73|4384.58|4383.98|4384.33|4383.73|27
1627026900000|2021-07-23 07:55:00|4384.45|4383.85|4384.58|4383.98|4384.58|4383.98|4384.33|4383.73|39
1627026910000|2021-07-23 07:55:10|4384.33|4383.73|4384.33|4383.73|4384.33|4383.73|4384.33|4383.73|49
1627026920000|2021-07-23 07:55:20|4384.08|4383.48|4384.33|4383.73|4384.33|4383.73|4384.08|4383.48|37
1627026930000|2021-07-23 07:55:30|4384.45|4383.85|4384.33|4383.73|4384.45|4383.85|4384.33|4383.73|16
1627026940000|2021-07-23 07:55:40|4384.45|4383.85|4384.33|4383.73|4384.45|4383.85|4384.33|4383.73|11
1627026950000|2021-07-23 07:55:50|4384.58|4383.98|4384.33|4383.73|4384.58|4383.98|4384.33|4383.73|177
1627026960000|2021-07-23 07:56:00|4384.45|4383.85|4384.33|4383.73|4384.58|4383.98|4384.33|4383.73|27
1627026970000|2021-07-23 07:56:10|||||||||9
1627026980000|2021-07-23 07:56:20|4384.2|4383.6|4384.08|4383.48|4384.33|4383.73|4384.08|4383.48|25
1627026990000|2021-07-23 07:56:30|4384.2|4383.6|4384.33|4383.73|4384.33|4383.73|4384.2|4383.6|11
1627027010000|2021-07-23 07:56:50|||||||||11
1627027020000|2021-07-23 07:57:00|||||||||46
1627027030000|2021-07-23 07:57:10|4384.58|4383.98|4384.33|4383.73|4384.58|4383.98|4384.33|4383.73|33
1627027040000|2021-07-23 07:57:20|4384.08|4383.48|4384.33|4383.73|4384.33|4383.73|4384.08|4383.48|53
1627027050000|2021-07-23 07:57:30|4384.45|4383.85|4384.58|4383.98|4384.58|4383.98|4384.45|4383.85|42
1627027060000|2021-07-23 07:57:40|||||||||1
1627027070000|2021-07-23 07:57:50|4384.33|4383.73|4384.08|4383.48|4384.33|4383.73|4384.08|4383.48|62
1627027080000|2021-07-23 07:58:00|4384.2|4383.6|4384.33|4383.73|4384.33|4383.73|4384.2|4383.6|50
1627027090000|2021-07-23 07:58:10|4384.2|4383.6|4384.58|4383.98|4384.58|4383.98|4384.08|4383.48|84
1627027100000|2021-07-23 07:58:20|4384.33|4383.73|4384.58|4383.98|4384.58|4383.98|4384.33|4383.73|104
1627027110000|2021-07-23 07:58:30|4384.33|4383.73|4384.33|4383.73|4384.33|4383.73|4384.33|4383.73|22
1627027120000|2021-07-23 07:58:40|4384.45|4383.85|4384.58|4383.98|4384.58|4383.98|4384.33|4383.73|26
1627027130000|2021-07-23 07:58:50|4384.45|4383.85|4384.33|4383.73|4384.45|4383.85|4384.33|4383.73|39
1627027140000|2021-07-23 07:59:00|4384.2|4383.6|4384.08|4383.48|4384.2|4383.6|4384.08|4383.48|46
1627027150000|2021-07-23 07:59:10|4384.2|4383.6|4384.08|4383.48|4384.33|4383.73|4384.08|4383.48|19
1627027160000|2021-07-23 07:59:20|4384.2|4383.6|4384.58|4383.98|4384.58|4383.98|4384.2|4383.6|37
1627027170000|2021-07-23 07:59:30|||||||||5
1627027180000|2021-07-23 07:59:40|4384.45|4383.85|4384.58|4383.98|4384.58|4383.98|4384.2|4383.6|133
1627027190000|2021-07-23 07:59:50|||||||||45
1627027200000|2021-07-23 08:00:00|4384.83|4384.23|4384.83|4384.23|4385.08|4384.48|4384.83|4384.23|191
1627027210000|2021-07-23 08:00:10|||||||||14
1627027220000|2021-07-23 08:00:20|||||||||24
1627027230000|2021-07-23 08:00:30|||||||||5
1627027240000|2021-07-23 08:00:40|||||||||92
1627027250000|2021-07-23 08:00:50|4384.7|4384.1|4384.58|4383.98|4384.7|4384.1|4384.58|4383.98|53
1627027260000|2021-07-23 08:01:00|4384.83|4384.23|4384.83|4384.23|4384.95|4384.35|4384.58|4383.98|140
1627027270000|2021-07-23 08:01:10|4385.08|4384.48|4384.83|4384.23|4385.33|4384.73|4384.83|4384.23|305
1627027280000|2021-07-23 08:01:20|4384.95|4384.35|4384.83|4384.23|4385.08|4384.48|4384.83|4384.23|47
1627027290000|2021-07-23 08:01:30|4385.08|4384.48|4385.08|4384.48|4385.08|4384.48|4385.08|4384.48|30
1627027300000|2021-07-23 08:01:40|4384.95|4384.35|4384.83|4384.23|4384.95|4384.35|4384.83|4384.23|57
1627027310000|2021-07-23 08:01:50|4385.08|4384.48|4385.08|4384.48|4385.08|4384.48|4384.95|4384.35|63
1627027320000|2021-07-23 08:02:00|4384.95|4384.35|4384.58|4383.98|4384.95|4384.35|4384.58|4383.98|36
1627027330000|2021-07-23 08:02:10|||||||||162
1627027340000|2021-07-23 08:02:20|||||||||50
1627027350000|2021-07-23 08:02:30|4384.45|4383.85|4384.58|4383.98|4384.83|4384.23|4384.45|4383.85|90
1627027360000|2021-07-23 08:02:40|4384.83|4384.23|4384.83|4384.23|4384.83|4384.23|4384.7|4384.1|14
1627027370000|2021-07-23 08:02:50|||||||||12
1627027380000|2021-07-23 08:03:00|4384.58|4383.98|4384.58|4383.98|4384.7|4384.1|4384.58|4383.98|77
1627027390000|2021-07-23 08:03:10|4384.7|4384.1|4384.83|4384.23|4384.83|4384.23|4384.58|4383.98|31
1627027400000|2021-07-23 08:03:20|4385.08|4384.48|4384.83|4384.23|4385.08|4384.48|4384.83|4384.23|64
1627027410000|2021-07-23 08:03:30|4384.58|4383.98|4384.58|4383.98|4384.58|4383.98|4384.58|4383.98|33
1627027420000|2021-07-23 08:03:40|4384.7|4384.1|4384.83|4384.23|4384.83|4384.23|4384.7|4384.1|75
1627027430000|2021-07-23 08:03:50|4384.7|4384.1|4384.58|4383.98|4384.7|4384.1|4384.58|4383.98|20
1627027440000|2021-07-23 08:04:00|||||||||1
1627027450000|2021-07-23 08:04:10|||||||||58
1627027460000|2021-07-23 08:04:20|4384.7|4384.1|4384.58|4383.98|4384.7|4384.1|4384.58|4383.98|8
1627027470000|2021-07-23 08:04:30|4384.83|4384.23|4384.83|4384.23|4384.83|4384.23|4384.58|4383.98|24
1627027480000|2021-07-23 08:04:40|||||||||1
1627027490000|2021-07-23 08:04:50|4384.7|4384.1|4384.58|4383.98|4384.7|4384.1|4384.58|4383.98|35
1627027500000|2021-07-23 08:05:00|4384.83|4384.23|4384.58|4383.98|4384.83|4384.23|4384.33|4383.73|90
1627027510000|2021-07-23 08:05:10|4384.33|4383.73|4384.58|4383.98|4384.58|4383.98|4384.33|4383.73|56
1627027530000|2021-07-23 08:05:30|||||||||3
1627027540000|2021-07-23 08:05:40|4384.33|4383.73|4384.33|4383.73|4384.33|4383.73|4384.33|4383.73|17
1627027550000|2021-07-23 08:05:50|4384.45|4383.85|4384.33|4383.73|4384.58|4383.98|4384.33|4383.73|62
1627027560000|2021-07-23 08:06:00|4384.08|4383.48|4383.83|4383.23|4384.2|4383.6|4383.83|4383.23|117
1627027570000|2021-07-23 08:06:10|4383.58|4382.98|4383.58|4382.98|4383.58|4382.98|4383.58|4382.98|59
1627027580000|2021-07-23 08:06:20|4383.83|4383.23|4383.83|4383.23|4383.83|4383.23|4383.83|4383.23|23
1627027590000|2021-07-23 08:06:30|||||||||2
1627027600000|2021-07-23 08:06:40|4383.95|4383.35|4384.33|4383.73|4384.33|4383.73|4383.95|4383.35|133
1627027610000|2021-07-23 08:06:50|4384.08|4383.48|4383.95|4383.35|4384.08|4383.48|4383.83|4383.23|110
1627027620000|2021-07-23 08:07:00|4383.83|4383.23|4384.33|4383.73|4384.33|4383.73|4383.83|4383.23|68
1627027630000|2021-07-23 08:07:10|4384.45|4383.85|4384.45|4383.85|4384.45|4383.85|4384.33|4383.73|38
1627027640000|2021-07-23 08:07:20|4384.58|4383.98|4384.58|4383.98|4384.58|4383.98|4384.58|4383.98|178
1627027650000|2021-07-23 08:07:30|||||||||33
1627027660000|2021-07-23 08:07:40|4384.83|4384.23|4384.58|4383.98|4384.83|4384.23|4384.58|4383.98|41
1627027670000|2021-07-23 08:07:50|4384.45|4383.85|4384.58|4383.98|4384.58|4383.98|4384.45|4383.85|32
1627027680000|2021-07-23 08:08:00|4384.7|4384.1|4384.45|4383.85|4384.7|4384.1|4384.33|4383.73|134
1627027690000|2021-07-23 08:08:10|4384.58|4383.98|4384.45|4383.85|4384.58|4383.98|4384.33|4383.73|30
1627027700000|2021-07-23 08:08:20|4384.58|4383.98|4384.58|4383.98|4384.58|4383.98|4384.58|4383.98|1
1627027710000|2021-07-23 08:08:30|4384.45|4383.85|4384.58|4383.98|4384.58|4383.98|4384.33|4383.73|33
1627027720000|2021-07-23 08:08:40|4384.45|4383.85|4384.58|4383.98|4384.58|4383.98|4384.33|4383.73|22
1627027730000|2021-07-23 08:08:50|4384.83|4384.23|4384.83|4384.23|4384.83|4384.23|4384.7|4384.1|30
1627027740000|2021-07-23 08:09:00|4384.95|4384.35|4384.83|4384.23|4384.95|4384.35|4384.83|4384.23|22
1627027750000|2021-07-23 08:09:10|4384.95|4384.35|4385.08|4384.48|4385.08|4384.48|4384.95|4384.35|19
1627027760000|2021-07-23 08:09:20|4385.33|4384.73|4385.2|4384.6|4385.33|4384.73|4385.08|4384.48|61
1627027770000|2021-07-23 08:09:30|4385.33|4384.73|4385.33|4384.73|4385.33|4384.73|4385.08|4384.48|45
1627027780000|2021-07-23 08:09:40|4385.2|4384.6|4384.83|4384.23|4385.2|4384.6|4384.83|4384.23|39
1627027790000|2021-07-23 08:09:50|4384.95|4384.35|4384.83|4384.23|4385.08|4384.48|4384.83|4384.23|14
1627027800000|2021-07-23 08:10:00|4384.95|4384.35|4384.83|4384.23|4385.08|4384.48|4384.83|4384.23|50
1627027810000|2021-07-23 08:10:10|4384.7|4384.1|4384.7|4384.1|4384.7|4384.1|4384.7|4384.1|0
1627027820000|2021-07-23 08:10:20|4384.58|4383.98|4384.83|4384.23|4384.83|4384.23|4384.58|4383.98|49
1627027830000|2021-07-23 08:10:30|4384.58|4383.98|4384.58|4383.98|4384.83|4384.23|4384.58|4383.98|69
1627027840000|2021-07-23 08:10:40|4384.7|4384.1|4384.58|4383.98|4384.7|4384.1|4384.58|4383.98|4
1627027850000|2021-07-23 08:10:50|4384.7|4384.1|4384.58|4383.98|4384.7|4384.1|4384.58|4383.98|52
1627027860000|2021-07-23 08:11:00|4384.7|4384.1|4384.58|4383.98|4384.7|4384.1|4384.58|4383.98|16
1627027870000|2021-07-23 08:11:10|4384.7|4384.1|4384.83|4384.23|4384.83|4384.23|4384.58|4383.98|24
1627027880000|2021-07-23 08:11:20|4384.7|4384.1|4384.83|4384.23|4384.83|4384.23|4384.58|4383.98|24
1627027890000|2021-07-23 08:11:30|4385.08|4384.48|4385.08|4384.48|4385.08|4384.48|4385.08|4384.48|20
1627027900000|2021-07-23 08:11:40|4384.83|4384.23|4384.95|4384.35|4384.95|4384.35|4384.83|4384.23|44
1627027910000|2021-07-23 08:11:50|4385.08|4384.48|4385.08|4384.48|4385.08|4384.48|4384.83|4384.23|20
1627027920000|2021-07-23 08:12:00|4384.95|4384.35|4384.83|4384.23|4384.95|4384.35|4384.58|4383.98|65
1627027930000|2021-07-23 08:12:10|4384.7|4384.1|4384.83|4384.23|4384.83|4384.23|4384.58|4383.98|17
1627027940000|2021-07-23 08:12:20|4384.7|4384.1|4384.83|4384.23|4384.83|4384.23|4384.7|4384.1|8
1627027950000|2021-07-23 08:12:30|||||||||39
1627027960000|2021-07-23 08:12:40|4384.58|4383.98|4384.58|4383.98|4384.58|4383.98|4384.58|4383.98|22
1627027970000|2021-07-23 08:12:50|4384.83|4384.23|4384.83|4384.23|4384.83|4384.23|4384.83|4384.23|8
1627027980000|2021-07-23 08:13:00|4384.58|4383.98|4384.58|4383.98|4384.83|4384.23|4384.58|4383.98|42
1627027990000|2021-07-23 08:13:10|||||||||1
1627028000000|2021-07-23 08:13:20|4384.7|4384.1|4384.83|4384.23|4384.83|4384.23|4384.7|4384.1|50
1627028010000|2021-07-23 08:13:30|||||||||33
1627028020000|2021-07-23 08:13:40|4384.95|4384.35|4384.83|4384.23|4384.95|4384.35|4384.83|4384.23|47
1627028030000|2021-07-23 08:13:50|4385.08|4384.48|4385.08|4384.48|4385.08|4384.48|4385.08|4384.48|10
1627028040000|2021-07-23 08:14:00|4384.83|4384.23|4384.83|4384.23|4384.83|4384.23|4384.83|4384.23|11
1627028050000|2021-07-23 08:14:10|4384.7|4384.1|4384.58|4383.98|4384.83|4384.23|4384.58|4383.98|39
1627028060000|2021-07-23 08:14:20|||||||||3
1627028070000|2021-07-23 08:14:30|||||||||176
1627028080000|2021-07-23 08:14:40|4384.7|4384.1|4384.58|4383.98|4384.83|4384.23|4384.58|4383.98|51
1627028090000|2021-07-23 08:14:50|4384.83|4384.23|4384.58|4383.98|4384.83|4384.23|4384.58|4383.98|12
1627028100000|2021-07-23 08:15:00|4384.7|4384.1|4384.83|4384.23|4384.83|4384.23|4384.58|4383.98|41
1627028110000|2021-07-23 08:15:10|4384.7|4384.1|4385.08|4384.48|4385.08|4384.48|4384.7|4384.1|97
1627028120000|2021-07-23 08:15:20|4385.2|4384.6|4385.08|4384.48|4385.2|4384.6|4385.08|4384.48|28
1627028130000|2021-07-23 08:15:30|4385.2|4384.6|4385.33|4384.73|4385.33|4384.73|4385.08|4384.48|23
1627028140000|2021-07-23 08:15:40|4385.2|4384.6|4385.33|4384.73|4385.33|4384.73|4385.08|4384.48|119
1627028150000|2021-07-23 08:15:50|4385.08|4384.48|4385.08|4384.48|4385.33|4384.73|4385.08|4384.48|128
1627028160000|2021-07-23 08:16:00|4384.83|4384.23|4385.08|4384.48|4385.08|4384.48|4384.83|4384.23|11
1627028170000|2021-07-23 08:16:10|4385.33|4384.73|4385.33|4384.73|4385.33|4384.73|4385.33|4384.73|105
1627028180000|2021-07-23 08:16:20|4385.2|4384.6|4385.08|4384.48|4385.33|4384.73|4385.08|4384.48|20
1627028190000|2021-07-23 08:16:30|4385.33|4384.73|4385.08|4384.48|4385.33|4384.73|4385.08|4384.48|43
1627028210000|2021-07-23 08:16:50|4385.33|4384.73|4385.08|4384.48|4385.33|4384.73|4385.08|4384.48|30
1627028220000|2021-07-23 08:17:00|||||||||28
1627028230000|2021-07-23 08:17:10|||||||||7
1627028240000|2021-07-23 08:17:20|||||||||14
1627028250000|2021-07-23 08:17:30|||||||||57
1627028260000|2021-07-23 08:17:40|4385.2|4384.6|4385.08|4384.48|4385.2|4384.6|4385.08|4384.48|42
1627028270000|2021-07-23 08:17:50|||||||||12
1627028280000|2021-07-23 08:18:00|4385.2|4384.6|4385.08|4384.48|4385.2|4384.6|4385.08|4384.48|17
1627028290000|2021-07-23 08:18:10|4385.33|4384.73|4385.08|4384.48|4385.33|4384.73|4385.08|4384.48|16
1627028300000|2021-07-23 08:18:20|4385.2|4384.6|4385.08|4384.48|4385.33|4384.73|4385.08|4384.48|31
1627028310000|2021-07-23 08:18:30|4385.2|4384.6|4385.33|4384.73|4385.33|4384.73|4385.2|4384.6|45
1627028320000|2021-07-23 08:18:40|4385.2|4384.6|4385.33|4384.73|4385.33|4384.73|4385.2|4384.6|88
1627028330000|2021-07-23 08:18:50|4385.2|4384.6|4385.08|4384.48|4385.2|4384.6|4385.08|4384.48|89
1627028340000|2021-07-23 08:19:00|4385.33|4384.73|4385.2|4384.6|4385.33|4384.73|4385.2|4384.6|108
1627028350000|2021-07-23 08:19:10|4385.33|4384.73|4385.08|4384.48|4385.33|4384.73|4385.08|4384.48|61
1627028360000|2021-07-23 08:19:20|||||||||1
1627028370000|2021-07-23 08:19:30|4385.2|4384.6|4385.33|4384.73|4385.33|4384.73|4385.08|4384.48|88
1627028380000|2021-07-23 08:19:40|4385.08|4384.48|4385.08|4384.48|4385.08|4384.48|4385.08|4384.48|78
1627028390000|2021-07-23 08:19:50|||||||||6
1627028400000|2021-07-23 08:20:00|||||||||32
1627028410000|2021-07-23 08:20:10|||||||||18
1627028420000|2021-07-23 08:20:20|||||||||9
1627028440000|2021-07-23 08:20:40|||||||||10
1627028450000|2021-07-23 08:20:50|4384.95|4384.35|4384.83|4384.23|4385.08|4384.48|4384.83|4384.23|31
1627028460000|2021-07-23 08:21:00|4385.08|4384.48|4384.83|4384.23|4385.08|4384.48|4384.83|4384.23|77
1627028470000|2021-07-23 08:21:10|4384.7|4384.1|4384.58|4383.98|4384.83|4384.23|4384.58|4383.98|15
1627028480000|2021-07-23 08:21:20|||||||||9
1627028490000|2021-07-23 08:21:30|||||||||24
1627028500000|2021-07-23 08:21:40|||||||||21
1627028510000|2021-07-23 08:21:50|4384.83|4384.23|4384.83|4384.23|4384.83|4384.23|4384.7|4384.1|21
1627028520000|2021-07-23 08:22:00|4384.7|4384.1|4384.58|4383.98|4384.83|4384.23|4384.58|4383.98|108
1627028530000|2021-07-23 08:22:10|4384.7|4384.1|4384.58|4383.98|4384.83|4384.23|4384.58|4383.98|53
1627028540000|2021-07-23 08:22:20|4384.7|4384.1|4384.83|4384.23|4384.83|4384.23|4384.7|4384.1|8
1627028550000|2021-07-23 08:22:30|4384.58|4383.98|4384.33|4383.73|4384.58|4383.98|4384.33|4383.73|83
1627028570000|2021-07-23 08:22:50|4384.08|4383.48|4384.08|4383.48|4384.08|4383.48|4384.08|4383.48|92
1627028580000|2021-07-23 08:23:00|4384.33|4383.73|4384.08|4383.48|4384.33|4383.73|4384.08|4383.48|31
1627028590000|2021-07-23 08:23:10|4384.2|4383.6|4384.33|4383.73|4384.33|4383.73|4384.2|4383.6|31
1627028610000|2021-07-23 08:23:30|||||||||13
1627028620000|2021-07-23 08:23:40|4384.58|4383.98|4384.58|4383.98|4384.7|4384.1|4384.58|4383.98|45
1627028630000|2021-07-23 08:23:50|4384.7|4384.1|4384.83|4384.23|4384.83|4384.23|4384.58|4383.98|30
1627028640000|2021-07-23 08:24:00|4384.7|4384.1|4384.58|4383.98|4384.7|4384.1|4384.33|4383.73|34
1627028650000|2021-07-23 08:24:10|4384.33|4383.73|4384.33|4383.73|4384.45|4383.85|4384.33|4383.73|8
1627028660000|2021-07-23 08:24:20|4384.45|4383.85|4384.58|4383.98|4384.58|4383.98|4384.33|4383.73|6
1627028670000|2021-07-23 08:24:30|4384.45|4383.85|4384.58|4383.98|4384.58|4383.98|4384.45|4383.85|6
1627028680000|2021-07-23 08:24:40|4384.33|4383.73|4384.58|4383.98|4384.58|4383.98|4384.33|4383.73|2
1627028690000|2021-07-23 08:24:50|4384.7|4384.1|4384.58|4383.98|4384.7|4384.1|4384.58|4383.98|22
1627028700000|2021-07-23 08:25:00|||||||||3
1627028710000|2021-07-23 08:25:10|||||||||3
1627028720000|2021-07-23 08:25:20|4384.7|4384.1|4384.7|4384.1|4384.7|4384.1|4384.58|4383.98|37
1627028730000|2021-07-23 08:25:30|4384.58|4383.98|4384.58|4383.98|4384.58|4383.98|4384.58|4383.98|2
1627028740000|2021-07-23 08:25:40|4384.33|4383.73|4384.58|4383.98|4384.58|4383.98|4384.33|4383.73|8
1627028750000|2021-07-23 08:25:50|||||||||1
1627028760000|2021-07-23 08:26:00|4384.33|4383.73|4384.08|4383.48|4384.33|4383.73|4384.08|4383.48|29
1627028770000|2021-07-23 08:26:10|4384.2|4383.6|4384.08|4383.48|4384.33|4383.73|4384.08|4383.48|24
1627028780000|2021-07-23 08:26:20|4384.2|4383.6|4384.2|4383.6|4384.33|4383.73|4384.08|4383.48|4
1627028790000|2021-07-23 08:26:30|4384.33|4383.73|4384.08|4383.48|4384.33|4383.73|4384.08|4383.48|24
1627028800000|2021-07-23 08:26:40|4384.2|4383.6|4384.33|4383.73|4384.33|4383.73|4384.2|4383.6|35
1627028810000|2021-07-23 08:26:50|||||||||16
1627028820000|2021-07-23 08:27:00|4384.2|4383.6|4384.33|4383.73|4384.33|4383.73|4384.08|4383.48|11
1627028830000|2021-07-23 08:27:10|4384.2|4383.6|4384.08|4383.48|4384.2|4383.6|4384.08|4383.48|15
1627028840000|2021-07-23 08:27:20|4384.33|4383.73|4384.08|4383.48|4384.33|4383.73|4384.08|4383.48|56
1627028850000|2021-07-23 08:27:30|4384.33|4383.73|4384.33|4383.73|4384.33|4383.73|4384.08|4383.48|60
1627028860000|2021-07-23 08:27:40|4384.2|4383.6|4384.33|4383.73|4384.33|4383.73|4384.08|4383.48|23
1627028870000|2021-07-23 08:27:50|4384.08|4383.48|4384.33|4383.73|4384.33|4383.73|4384.08|4383.48|45
1627028880000|2021-07-23 08:28:00|4384.58|4383.98|4384.33|4383.73|4384.58|4383.98|4384.33|4383.73|46
1627028890000|2021-07-23 08:28:10|4384.45|4383.85|4384.58|4383.98|4384.58|4383.98|4384.45|4383.85|48
1627028900000|2021-07-23 08:28:20|||||||||16
1627028910000|2021-07-23 08:28:30|||||||||7
1627028920000|2021-07-23 08:28:40|||||||||6
1627028930000|2021-07-23 08:28:50|4384.7|4384.1|4384.58|4383.98|4384.7|4384.1|4384.58|4383.98|51
1627028940000|2021-07-23 08:29:00|||||||||21
1627028970000|2021-07-23 08:29:30|4384.33|4383.73|4384.33|4383.73|4384.45|4383.85|4384.33|4383.73|33
1627028990000|2021-07-23 08:29:50|4384.58|4383.98|4384.45|4383.85|4384.58|4383.98|4384.45|4383.85|145
1627029000000|2021-07-23 08:30:00|4384.33|4383.73|4384.58|4383.98|4384.58|4383.98|4384.33|4383.73|13
1627029010000|2021-07-23 08:30:10|||||||||1
1627029020000|2021-07-23 08:30:20|4384.83|4384.23|4384.7|4384.1|4384.83|4384.23|4384.7|4384.1|34
1627029030000|2021-07-23 08:30:30|4384.83|4384.23|4384.58|4383.98|4384.83|4384.23|4384.58|4383.98|15
1627029040000|2021-07-23 08:30:40|4384.45|4383.85|4384.58|4383.98|4384.58|4383.98|4384.45|4383.85|12
1627029050000|2021-07-23 08:30:50|||||||||3
1627029060000|2021-07-23 08:31:00|4384.7|4384.1|4384.58|4383.98|4384.7|4384.1|4384.58|4383.98|28
1627029070000|2021-07-23 08:31:10|4384.83|4384.23|4384.83|4384.23|4384.83|4384.23|4384.83|4384.23|17
1627029080000|2021-07-23 08:31:20|4385.08|4384.48|4385.08|4384.48|4385.08|4384.48|4385.08|4384.48|195
1627029090000|2021-07-23 08:31:30|||||||||32
1627029110000|2021-07-23 08:31:50|||||||||38
1627029120000|2021-07-23 08:32:00|4384.95|4384.35|4384.95|4384.35|4385.08|4384.48|4384.83|4384.23|22
1627029130000|2021-07-23 08:32:10|4384.83|4384.23|4384.83|4384.23|4384.83|4384.23|4384.83|4384.23|5
1627029140000|2021-07-23 08:32:20|||||||||112
1627029150000|2021-07-23 08:32:30|||||||||35
1627029160000|2021-07-23 08:32:40|4385.08|4384.48|4384.83|4384.23|4385.08|4384.48|4384.83|4384.23|19
1627029170000|2021-07-23 08:32:50|||||||||1
1627029180000|2021-07-23 08:33:00|||||||||1
1627029190000|2021-07-23 08:33:10|||||||||71
1627029200000|2021-07-23 08:33:20|4385.08|4384.48|4384.83|4384.23|4385.08|4384.48|4384.83|4384.23|55
1627029210000|2021-07-23 08:33:30|4384.95|4384.35|4384.83|4384.23|4385.08|4384.48|4384.83|4384.23|17
1627029220000|2021-07-23 08:33:40|4385.08|4384.48|4385.08|4384.48|4385.08|4384.48|4384.83|4384.23|46
1627029230000|2021-07-23 08:33:50|||||||||1
1627029240000|2021-07-23 08:34:00|||||||||8
1627029250000|2021-07-23 08:34:10|4385.33|4384.73|4385.33|4384.73|4385.33|4384.73|4385.08|4384.48|65
1627029260000|2021-07-23 08:34:20|||||||||3
1627029270000|2021-07-23 08:34:30|4385.45|4384.85|4385.58|4384.98|4385.58|4384.98|4385.33|4384.73|249
1627029280000|2021-07-23 08:34:40|||||||||52
1627029290000|2021-07-23 08:34:50|4385.33|4384.73|4385.33|4384.73|4385.33|4384.73|4385.33|4384.73|47
1627029300000|2021-07-23 08:35:00|||||||||36
1627029310000|2021-07-23 08:35:10|||||||||1
1627029320000|2021-07-23 08:35:20|4385.08|4384.48|4385.33|4384.73|4385.33|4384.73|4385.08|4384.48|28
1627029330000|2021-07-23 08:35:30|4385.08|4384.48|4385.08|4384.48|4385.08|4384.48|4385.08|4384.48|21
1627029340000|2021-07-23 08:35:40|||||||||21
1627029350000|2021-07-23 08:35:50|||||||||3
1627029360000|2021-07-23 08:36:00|4385.2|4384.6|4385.33|4384.73|4385.33|4384.73|4385.2|4384.6|48
1627029370000|2021-07-23 08:36:10|4385.45|4384.85|4385.58|4384.98|4385.58|4384.98|4385.45|4384.85|31
1627029380000|2021-07-23 08:36:20|4385.33|4384.73|4385.58|4384.98|4385.58|4384.98|4385.33|4384.73|29
1627029390000|2021-07-23 08:36:30|4385.45|4384.85|4385.58|4384.98|4385.58|4384.98|4385.45|4384.85|6
1627029400000|2021-07-23 08:36:40|||||||||7
1627029410000|2021-07-23 08:36:50|||||||||75
1627029420000|2021-07-23 08:37:00|4385.45|4384.85|4385.33|4384.73|4385.58|4384.98|4385.33|4384.73|77
1627029430000|2021-07-23 08:37:10|4385.45|4384.85|4386.33|4385.73|4386.33|4385.73|4385.45|4384.85|812
1627029440000|2021-07-23 08:37:20|||||||||3
1627029450000|2021-07-23 08:37:30|4386.08|4385.48|4386.08|4385.48|4386.33|4385.73|4386.08|4385.48|130
1627029460000|2021-07-23 08:37:40|4386.33|4385.73|4386.08|4385.48|4386.33|4385.73|4386.08|4385.48|75
1627029470000|2021-07-23 08:37:50|4385.83|4385.23|4386.33|4385.73|4386.33|4385.73|4385.83|4385.23|85
1627029480000|2021-07-23 08:38:00|||||||||11
1627029490000|2021-07-23 08:38:10|||||||||3
1627029500000|2021-07-23 08:38:20|4386.45|4385.85|4386.58|4385.98|4386.58|4385.98|4386.33|4385.73|100
1627029510000|2021-07-23 08:38:30|4386.33|4385.73|4386.58|4385.98|4386.58|4385.98|4386.33|4385.73|19
1627029520000|2021-07-23 08:38:40|||||||||4
1627029530000|2021-07-23 08:38:50|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.58|4385.98|62
1627029540000|2021-07-23 08:39:00|4386.7|4386.1|4386.58|4385.98|4386.83|4386.23|4386.33|4385.73|80
1627029550000|2021-07-23 08:39:10|4386.45|4385.85|4386.58|4385.98|4386.58|4385.98|4386.45|4385.85|15
1627029560000|2021-07-23 08:39:20|||||||||9
1627029570000|2021-07-23 08:39:30|||||||||1
1627029590000|2021-07-23 08:39:50|||||||||29
1627029600000|2021-07-23 08:40:00|4386.33|4385.73|4386.33|4385.73|4386.58|4385.98|4386.33|4385.73|43
1627029610000|2021-07-23 08:40:10|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.33|4385.73|54
1627029620000|2021-07-23 08:40:20|||||||||1
1627029630000|2021-07-23 08:40:30|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|29
1627029640000|2021-07-23 08:40:40|4386.45|4385.85|4386.58|4385.98|4386.58|4385.98|4386.45|4385.85|26
1627029650000|2021-07-23 08:40:50|||||||||48
1627029660000|2021-07-23 08:41:00|4386.33|4385.73|4386.58|4385.98|4386.58|4385.98|4386.33|4385.73|42
1627029670000|2021-07-23 08:41:10|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|6
1627029680000|2021-07-23 08:41:20|4386.45|4385.85|4386.2|4385.6|4386.45|4385.85|4386.08|4385.48|46
1627029690000|2021-07-23 08:41:30|4386.33|4385.73|4386.08|4385.48|4386.33|4385.73|4386.08|4385.48|36
1627029700000|2021-07-23 08:41:40|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|18
1627029710000|2021-07-23 08:41:50|4386.08|4385.48|4386.08|4385.48|4386.33|4385.73|4386.08|4385.48|13
1627029720000|2021-07-23 08:42:00|4386.2|4385.6|4386.33|4385.73|4386.33|4385.73|4386.2|4385.6|8
1627029740000|2021-07-23 08:42:20|4386.2|4385.6|4386.33|4385.73|4386.33|4385.73|4386.08|4385.48|33
1627029750000|2021-07-23 08:42:30|||||||||1
1627029760000|2021-07-23 08:42:40|4386.2|4385.6|4386.08|4385.48|4386.33|4385.73|4386.08|4385.48|37
1627029770000|2021-07-23 08:42:50|4386.33|4385.73|4386.08|4385.48|4386.33|4385.73|4386.08|4385.48|11
1627029780000|2021-07-23 08:43:00|4386.33|4385.73|4385.83|4385.23|4386.33|4385.73|4385.83|4385.23|175
1627029800000|2021-07-23 08:43:20|||||||||2
1627029810000|2021-07-23 08:43:30|||||||||1
1627029820000|2021-07-23 08:43:40|||||||||113
1627029830000|2021-07-23 08:43:50|4385.95|4385.35|4386.08|4385.48|4386.08|4385.48|4385.83|4385.23|62
1627029840000|2021-07-23 08:44:00|||||||||4
1627029850000|2021-07-23 08:44:10|||||||||4
1627029860000|2021-07-23 08:44:20|||||||||28
1627029870000|2021-07-23 08:44:30|4386.2|4385.6|4386.08|4385.48|4386.2|4385.6|4386.08|4385.48|36
1627029880000|2021-07-23 08:44:40|4386.2|4385.6|4386.33|4385.73|4386.33|4385.73|4386.2|4385.6|9
1627029890000|2021-07-23 08:44:50|||||||||2
1627029900000|2021-07-23 08:45:00|||||||||51
1627029910000|2021-07-23 08:45:10|4386.45|4385.85|4386.58|4385.98|4386.58|4385.98|4386.45|4385.85|13
1627029920000|2021-07-23 08:45:20|||||||||6
1627029930000|2021-07-23 08:45:30|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.7|4386.1|48
1627029940000|2021-07-23 08:45:40|||||||||2
1627029960000|2021-07-23 08:46:00|||||||||11
1627029970000|2021-07-23 08:46:10|||||||||5
1627029980000|2021-07-23 08:46:20|4386.95|4386.35|4386.83|4386.23|4386.95|4386.35|4386.83|4386.23|54
1627029990000|2021-07-23 08:46:30|||||||||56
1627030000000|2021-07-23 08:46:40|4386.7|4386.1|4386.58|4385.98|4386.83|4386.23|4386.58|4385.98|109
1627030020000|2021-07-23 08:47:00|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.7|4386.1|37
1627030030000|2021-07-23 08:47:10|||||||||1
1627030040000|2021-07-23 08:47:20|4386.95|4386.35|4387.08|4386.48|4387.08|4386.48|4386.95|4386.35|51
1627030050000|2021-07-23 08:47:30|||||||||2
1627030060000|2021-07-23 08:47:40|4386.95|4386.35|4387.08|4386.48|4387.08|4386.48|4386.83|4386.23|24
1627030070000|2021-07-23 08:47:50|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|20
1627030080000|2021-07-23 08:48:00|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.7|4386.1|66
1627030090000|2021-07-23 08:48:10|4386.7|4386.1|4386.58|4385.98|4386.7|4386.1|4386.58|4385.98|22
1627030100000|2021-07-23 08:48:20|||||||||5
1627030110000|2021-07-23 08:48:30|4386.45|4385.85|4386.58|4385.98|4386.58|4385.98|4386.45|4385.85|71
1627030120000|2021-07-23 08:48:40|4386.45|4385.85|4386.33|4385.73|4386.58|4385.98|4386.33|4385.73|40
1627030130000|2021-07-23 08:48:50|||||||||1
1627030140000|2021-07-23 08:49:00|||||||||3
1627030150000|2021-07-23 08:49:10|4386.45|4385.85|4386.08|4385.48|4386.45|4385.85|4386.08|4385.48|242
1627030160000|2021-07-23 08:49:20|4386.2|4385.6|4386.08|4385.48|4386.33|4385.73|4386.08|4385.48|58
1627030170000|2021-07-23 08:49:30|4386.2|4385.6|4386.08|4385.48|4386.33|4385.73|4386.08|4385.48|42
1627030180000|2021-07-23 08:49:40|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|27
1627030190000|2021-07-23 08:49:50|4386.2|4385.6|4386.08|4385.48|4386.2|4385.6|4386.08|4385.48|17
1627030210000|2021-07-23 08:50:10|||||||||25
1627030260000|2021-07-23 08:51:00|||||||||59
1627030270000|2021-07-23 08:51:10|||||||||55
1627030280000|2021-07-23 08:51:20|4386.2|4385.6|4386.33|4385.73|4386.33|4385.73|4386.2|4385.6|43
1627030290000|2021-07-23 08:51:30|4386.45|4385.85|4386.58|4385.98|4386.58|4385.98|4386.45|4385.85|2
1627030300000|2021-07-23 08:51:40|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|19
1627030310000|2021-07-23 08:51:50|4386.58|4385.98|4386.58|4385.98|4386.7|4386.1|4386.58|4385.98|25
1627030320000|2021-07-23 08:52:00|4386.7|4386.1|4386.58|4385.98|4386.7|4386.1|4386.58|4385.98|17
1627030330000|2021-07-23 08:52:10|4386.7|4386.1|4386.58|4385.98|4386.7|4386.1|4386.58|4385.98|26
1627030340000|2021-07-23 08:52:20|4386.7|4386.1|4386.58|4385.98|4386.7|4386.1|4386.58|4385.98|5
1627030350000|2021-07-23 08:52:30|||||||||11
1627030360000|2021-07-23 08:52:40|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.7|4386.1|19
1627030380000|2021-07-23 08:53:00|||||||||12
1627030390000|2021-07-23 08:53:10|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.7|4386.1|45
1627030400000|2021-07-23 08:53:20|4386.7|4386.1|4386.58|4385.98|4386.7|4386.1|4386.58|4385.98|21
1627030420000|2021-07-23 08:53:40|||||||||1
1627030430000|2021-07-23 08:53:50|||||||||2
1627030440000|2021-07-23 08:54:00|||||||||5
1627030450000|2021-07-23 08:54:10|4386.45|4385.85|4386.33|4385.73|4386.58|4385.98|4386.33|4385.73|51
1627030460000|2021-07-23 08:54:20|4386.08|4385.48|4386.08|4385.48|4386.2|4385.6|4386.08|4385.48|83
1627030470000|2021-07-23 08:54:30|||||||||26
1627030480000|2021-07-23 08:54:40|4386.2|4385.6|4386.33|4385.73|4386.33|4385.73|4386.08|4385.48|31
1627030490000|2021-07-23 08:54:50|||||||||24
1627030500000|2021-07-23 08:55:00|||||||||23
1627030510000|2021-07-23 08:55:10|4386.2|4385.6|4386.33|4385.73|4386.33|4385.73|4386.08|4385.48|18
1627030530000|2021-07-23 08:55:30|4386.2|4385.6|4386.2|4385.6|4386.2|4385.6|4386.2|4385.6|28
1627030540000|2021-07-23 08:55:40|4386.08|4385.48|4386.08|4385.48|4386.33|4385.73|4386.08|4385.48|12
1627030550000|2021-07-23 08:55:50|4386.2|4385.6|4386.08|4385.48|4386.33|4385.73|4386.08|4385.48|10
1627030560000|2021-07-23 08:56:00|||||||||9
1627030570000|2021-07-23 08:56:10|4385.95|4385.35|4385.83|4385.23|4386.08|4385.48|4385.83|4385.23|12
1627030580000|2021-07-23 08:56:20|4385.95|4385.35|4385.95|4385.35|4386.08|4385.48|4385.83|4385.23|29
1627030590000|2021-07-23 08:56:30|4385.83|4385.23|4386.08|4385.48|4386.08|4385.48|4385.83|4385.23|1
1627030600000|2021-07-23 08:56:40|||||||||21
1627030610000|2021-07-23 08:56:50|||||||||2
1627030620000|2021-07-23 08:57:00|4386.2|4385.6|4386.08|4385.48|4386.33|4385.73|4386.08|4385.48|61
1627030630000|2021-07-23 08:57:10|||||||||1
1627030650000|2021-07-23 08:57:30|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|82
1627030670000|2021-07-23 08:57:50|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|38
1627030680000|2021-07-23 08:58:00|4385.33|4384.73|4385.33|4384.73|4385.33|4384.73|4385.33|4384.73|73
1627030690000|2021-07-23 08:58:10|||||||||6
1627030700000|2021-07-23 08:58:20|||||||||42
1627030710000|2021-07-23 08:58:30|4385.58|4384.98|4385.83|4385.23|4385.83|4385.23|4385.58|4384.98|88
1627030720000|2021-07-23 08:58:40|4385.7|4385.1|4385.83|4385.23|4385.83|4385.23|4385.58|4384.98|10
1627030730000|2021-07-23 08:58:50|4385.7|4385.1|4385.58|4384.98|4385.7|4385.1|4385.58|4384.98|19
1627030740000|2021-07-23 08:59:00|||||||||3
1627030750000|2021-07-23 08:59:10|4385.7|4385.1|4385.58|4384.98|4385.7|4385.1|4385.58|4384.98|37
1627030760000|2021-07-23 08:59:20|4385.7|4385.1|4385.58|4384.98|4385.83|4385.23|4385.58|4384.98|11
1627030770000|2021-07-23 08:59:30|||||||||5
1627030790000|2021-07-23 08:59:50|||||||||10
1627030800000|2021-07-23 09:00:00|||||||||3
1627030820000|2021-07-23 09:00:20|4385.7|4385.1|4385.83|4385.23|4385.83|4385.23|4385.7|4385.1|50
1627030830000|2021-07-23 09:00:30|4385.58|4384.98|4385.83|4385.23|4385.83|4385.23|4385.58|4384.98|21
1627030840000|2021-07-23 09:00:40|||||||||4
1627030860000|2021-07-23 09:01:00|||||||||2
1627030870000|2021-07-23 09:01:10|4385.58|4384.98|4385.83|4385.23|4385.83|4385.23|4385.58|4384.98|39
1627030880000|2021-07-23 09:01:20|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|10
1627030890000|2021-07-23 09:01:30|||||||||22
1627030900000|2021-07-23 09:01:40|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|3
1627030910000|2021-07-23 09:01:50|4385.95|4385.35|4385.83|4385.23|4385.95|4385.35|4385.83|4385.23|25
1627030920000|2021-07-23 09:02:00|||||||||1
1627030930000|2021-07-23 09:02:10|||||||||31
1627030940000|2021-07-23 09:02:20|4385.95|4385.35|4385.83|4385.23|4385.95|4385.35|4385.83|4385.23|18
1627030950000|2021-07-23 09:02:30|||||||||1
1627030960000|2021-07-23 09:02:40|||||||||25
1627030970000|2021-07-23 09:02:50|||||||||5
1627030980000|2021-07-23 09:03:00|4385.95|4385.35|4385.83|4385.23|4385.95|4385.35|4385.83|4385.23|21
1627030990000|2021-07-23 09:03:10|4385.95|4385.35|4386.08|4385.48|4386.08|4385.48|4385.95|4385.35|31
1627031000000|2021-07-23 09:03:20|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|13
1627031010000|2021-07-23 09:03:30|||||||||5
1627031030000|2021-07-23 09:03:50|||||||||5
1627031040000|2021-07-23 09:04:00|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|18
1627031050000|2021-07-23 09:04:10|||||||||5
1627031060000|2021-07-23 09:04:20|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|21
1627031070000|2021-07-23 09:04:30|||||||||27
1627031080000|2021-07-23 09:04:40|||||||||4
1627031090000|2021-07-23 09:04:50|4386.45|4385.85|4386.33|4385.73|4386.45|4385.85|4386.33|4385.73|4
1627031100000|2021-07-23 09:05:00|4386.45|4385.85|4386.33|4385.73|4386.45|4385.85|4386.33|4385.73|13
1627031110000|2021-07-23 09:05:10|||||||||3
1627031130000|2021-07-23 09:05:30|||||||||3
1627031140000|2021-07-23 09:05:40|||||||||3
1627031150000|2021-07-23 09:05:50|4386.08|4385.48|4386.33|4385.73|4386.33|4385.73|4386.08|4385.48|52
1627031160000|2021-07-23 09:06:00|||||||||11
1627031170000|2021-07-23 09:06:10|||||||||1
1627031190000|2021-07-23 09:06:30|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|20
1627031200000|2021-07-23 09:06:40|4386.33|4385.73|4386.2|4385.6|4386.33|4385.73|4386.2|4385.6|14
1627031210000|2021-07-23 09:06:50|4386.08|4385.48|4386.33|4385.73|4386.33|4385.73|4386.08|4385.48|20
1627031220000|2021-07-23 09:07:00|||||||||3
1627031240000|2021-07-23 09:07:20|||||||||2
1627031270000|2021-07-23 09:07:50|4386.45|4385.85|4386.33|4385.73|4386.45|4385.85|4386.33|4385.73|32
1627031280000|2021-07-23 09:08:00|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.45|4385.85|33
1627031290000|2021-07-23 09:08:10|4386.45|4385.85|4386.33|4385.73|4386.45|4385.85|4386.33|4385.73|34
1627031300000|2021-07-23 09:08:20|||||||||1
1627031320000|2021-07-23 09:08:40|4386.45|4385.85|4386.58|4385.98|4386.58|4385.98|4386.45|4385.85|17
1627031330000|2021-07-23 09:08:50|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|22
1627031340000|2021-07-23 09:09:00|||||||||8
1627031350000|2021-07-23 09:09:10|||||||||3
1627031360000|2021-07-23 09:09:20|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.7|4386.1|37
1627031370000|2021-07-23 09:09:30|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|15
1627031380000|2021-07-23 09:09:40|||||||||3
1627031390000|2021-07-23 09:09:50|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.58|4385.98|36
1627031400000|2021-07-23 09:10:00|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|10
1627031410000|2021-07-23 09:10:10|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.7|4386.1|9
1627031420000|2021-07-23 09:10:20|4386.95|4386.35|4386.83|4386.23|4386.95|4386.35|4386.83|4386.23|66
1627031430000|2021-07-23 09:10:30|4386.95|4386.35|4387.08|4386.48|4387.33|4386.73|4386.95|4386.35|223
1627031440000|2021-07-23 09:10:40|||||||||77
1627031450000|2021-07-23 09:10:50|4387.2|4386.6|4387.33|4386.73|4387.33|4386.73|4387.08|4386.48|33
1627031460000|2021-07-23 09:11:00|||||||||20
1627031470000|2021-07-23 09:11:10|||||||||16
1627031480000|2021-07-23 09:11:20|4387.58|4386.98|4387.33|4386.73|4387.58|4386.98|4387.33|4386.73|112
1627031490000|2021-07-23 09:11:30|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|21
1627031500000|2021-07-23 09:11:40|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|25
1627031510000|2021-07-23 09:11:50|||||||||19
1627031520000|2021-07-23 09:12:00|||||||||7
1627031530000|2021-07-23 09:12:10|||||||||3
1627031540000|2021-07-23 09:12:20|||||||||21
1627031550000|2021-07-23 09:12:30|4387.2|4386.6|4387.33|4386.73|4387.33|4386.73|4387.2|4386.6|10
1627031560000|2021-07-23 09:12:40|4387.2|4386.6|4387.08|4386.48|4387.33|4386.73|4387.08|4386.48|37
1627031570000|2021-07-23 09:12:50|4387.2|4386.6|4387.33|4386.73|4387.33|4386.73|4387.2|4386.6|20
1627031580000|2021-07-23 09:13:00|||||||||18
1627031590000|2021-07-23 09:13:10|||||||||13
1627031600000|2021-07-23 09:13:20|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|4387.45|4386.85|39
1627031610000|2021-07-23 09:13:30|4387.45|4386.85|4387.33|4386.73|4387.45|4386.85|4387.33|4386.73|15
1627031620000|2021-07-23 09:13:40|||||||||35
1627031630000|2021-07-23 09:13:50|||||||||13
1627031640000|2021-07-23 09:14:00|||||||||16
1627031650000|2021-07-23 09:14:10|||||||||35
1627031660000|2021-07-23 09:14:20|4387.58|4386.98|4387.33|4386.73|4387.58|4386.98|4387.33|4386.73|27
1627031670000|2021-07-23 09:14:30|4387.45|4386.85|4387.33|4386.73|4387.58|4386.98|4387.33|4386.73|23
1627031680000|2021-07-23 09:14:40|||||||||2
1627031690000|2021-07-23 09:14:50|||||||||5
1627031700000|2021-07-23 09:15:00|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|27
1627031710000|2021-07-23 09:15:10|||||||||5
1627031720000|2021-07-23 09:15:20|||||||||5
1627031730000|2021-07-23 09:15:30|||||||||71
1627031740000|2021-07-23 09:15:40|||||||||11
1627031750000|2021-07-23 09:15:50|4387.83|4387.23|4387.58|4386.98|4387.83|4387.23|4387.58|4386.98|63
1627031760000|2021-07-23 09:16:00|||||||||98
1627031770000|2021-07-23 09:16:10|||||||||4
1627031780000|2021-07-23 09:16:20|||||||||1
1627031790000|2021-07-23 09:16:30|4387.83|4387.23|4387.58|4386.98|4387.83|4387.23|4387.58|4386.98|45
1627031800000|2021-07-23 09:16:40|||||||||12
1627031810000|2021-07-23 09:16:50|4387.45|4386.85|4387.33|4386.73|4387.58|4386.98|4387.33|4386.73|73
1627031820000|2021-07-23 09:17:00|||||||||26
1627031830000|2021-07-23 09:17:10|4387.45|4386.85|4387.58|4386.98|4387.58|4386.98|4387.33|4386.73|34
1627031840000|2021-07-23 09:17:20|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|9
1627031850000|2021-07-23 09:17:30|4387.45|4386.85|4387.33|4386.73|4387.45|4386.85|4387.33|4386.73|12
1627031860000|2021-07-23 09:17:40|||||||||4
1627031870000|2021-07-23 09:17:50|4387.45|4386.85|4387.33|4386.73|4387.45|4386.85|4387.33|4386.73|61
1627031880000|2021-07-23 09:18:00|||||||||11
1627031890000|2021-07-23 09:18:10|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|39
1627031900000|2021-07-23 09:18:20|||||||||2
1627031930000|2021-07-23 09:18:50|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|68
1627031940000|2021-07-23 09:19:00|||||||||47
1627031950000|2021-07-23 09:19:10|||||||||11
1627031970000|2021-07-23 09:19:30|||||||||54
1627031980000|2021-07-23 09:19:40|||||||||1
1627031990000|2021-07-23 09:19:50|||||||||4
1627032000000|2021-07-23 09:20:00|4387.45|4386.85|4387.33|4386.73|4387.45|4386.85|4387.33|4386.73|23
1627032010000|2021-07-23 09:20:10|4387.45|4386.85|4387.58|4386.98|4387.58|4386.98|4387.45|4386.85|15
1627032030000|2021-07-23 09:20:30|||||||||18
1627032040000|2021-07-23 09:20:40|||||||||4
1627032050000|2021-07-23 09:20:50|4387.33|4386.73|4387.58|4386.98|4387.58|4386.98|4387.33|4386.73|47
1627032060000|2021-07-23 09:21:00|||||||||18
1627032070000|2021-07-23 09:21:10|||||||||3
1627032080000|2021-07-23 09:21:20|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|67
1627032090000|2021-07-23 09:21:30|||||||||2
1627032100000|2021-07-23 09:21:40|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|36
1627032110000|2021-07-23 09:21:50|||||||||31
1627032120000|2021-07-23 09:22:00|||||||||3
1627032130000|2021-07-23 09:22:10|||||||||5
1627032140000|2021-07-23 09:22:20|||||||||35
1627032150000|2021-07-23 09:22:30|4387.33|4386.73|4387.58|4386.98|4387.58|4386.98|4387.33|4386.73|125
1627032160000|2021-07-23 09:22:40|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|53
1627032170000|2021-07-23 09:22:50|4387.7|4387.1|4387.83|4387.23|4387.83|4387.23|4387.7|4387.1|116
1627032180000|2021-07-23 09:23:00|||||||||47
1627032190000|2021-07-23 09:23:10|||||||||58
1627032200000|2021-07-23 09:23:20|||||||||24
1627032210000|2021-07-23 09:23:30|4387.95|4387.35|4387.83|4387.23|4387.95|4387.35|4387.83|4387.23|27
1627032220000|2021-07-23 09:23:40|4387.58|4386.98|4387.58|4386.98|4387.7|4387.1|4387.58|4386.98|80
1627032240000|2021-07-23 09:24:00|||||||||37
1627032250000|2021-07-23 09:24:10|4387.33|4386.73|4387.45|4386.85|4387.45|4386.85|4387.33|4386.73|29
1627032260000|2021-07-23 09:24:20|4387.33|4386.73|4387.33|4386.73|4387.45|4386.85|4387.33|4386.73|23
1627032270000|2021-07-23 09:24:30|4387.45|4386.85|4387.33|4386.73|4387.45|4386.85|4387.33|4386.73|29
1627032280000|2021-07-23 09:24:40|4387.45|4386.85|4387.58|4386.98|4387.58|4386.98|4387.33|4386.73|10
1627032290000|2021-07-23 09:24:50|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|16
1627032300000|2021-07-23 09:25:00|4387.45|4386.85|4387.33|4386.73|4387.58|4386.98|4387.33|4386.73|42
1627032310000|2021-07-23 09:25:10|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|32
1627032320000|2021-07-23 09:25:20|4387.7|4387.1|4387.58|4386.98|4387.7|4387.1|4387.58|4386.98|283
1627032330000|2021-07-23 09:25:30|4387.33|4386.73|4387.58|4386.98|4387.58|4386.98|4387.33|4386.73|114
1627032340000|2021-07-23 09:25:40|||||||||44
1627032350000|2021-07-23 09:25:50|||||||||7
1627032360000|2021-07-23 09:26:00|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|4387.7|4387.1|51
1627032370000|2021-07-23 09:26:10|4387.7|4387.1|4387.58|4386.98|4387.7|4387.1|4387.58|4386.98|15
1627032380000|2021-07-23 09:26:20|4387.45|4386.85|4387.33|4386.73|4387.58|4386.98|4387.33|4386.73|74
1627032390000|2021-07-23 09:26:30|||||||||12
1627032400000|2021-07-23 09:26:40|4387.45|4386.85|4387.33|4386.73|4387.58|4386.98|4387.33|4386.73|93
1627032410000|2021-07-23 09:26:50|||||||||2
1627032420000|2021-07-23 09:27:00|4387.2|4386.6|4387.33|4386.73|4387.33|4386.73|4387.2|4386.6|30
1627032430000|2021-07-23 09:27:10|4387.2|4386.6|4387.08|4386.48|4387.33|4386.73|4387.08|4386.48|67
1627032440000|2021-07-23 09:27:20|4387.2|4386.6|4387.08|4386.48|4387.2|4386.6|4387.08|4386.48|17
1627032460000|2021-07-23 09:27:40|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|34
1627032470000|2021-07-23 09:27:50|||||||||2
1627032480000|2021-07-23 09:28:00|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.7|4386.1|124
1627032490000|2021-07-23 09:28:10|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.7|4386.1|19
1627032500000|2021-07-23 09:28:20|4386.58|4385.98|4386.58|4385.98|4386.83|4386.23|4386.58|4385.98|72
1627032510000|2021-07-23 09:28:30|4386.7|4386.1|4386.58|4385.98|4386.7|4386.1|4386.58|4385.98|30
1627032520000|2021-07-23 09:28:40|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.58|4385.98|42
1627032530000|2021-07-23 09:28:50|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|33
1627032540000|2021-07-23 09:29:00|4386.95|4386.35|4386.95|4386.35|4387.08|4386.48|4386.83|4386.23|20
1627032550000|2021-07-23 09:29:10|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|4386.95|4386.35|13
1627032560000|2021-07-23 09:29:20|4386.83|4386.23|4386.95|4386.35|4386.95|4386.35|4386.83|4386.23|8
1627032570000|2021-07-23 09:29:30|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|1
1627032590000|2021-07-23 09:29:50|||||||||3
1627032600000|2021-07-23 09:30:00|||||||||4
1627032610000|2021-07-23 09:30:10|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|15
1627032620000|2021-07-23 09:30:20|4387.45|4386.85|4387.33|4386.73|4387.45|4386.85|4387.33|4386.73|65
1627032630000|2021-07-23 09:30:30|4387.45|4386.85|4387.33|4386.73|4387.45|4386.85|4387.33|4386.73|22
1627032640000|2021-07-23 09:30:40|4387.2|4386.6|4387.33|4386.73|4387.33|4386.73|4387.2|4386.6|26
1627032660000|2021-07-23 09:31:00|4387.2|4386.6|4387.08|4386.48|4387.2|4386.6|4387.08|4386.48|21
1627032670000|2021-07-23 09:31:10|||||||||21
1627032680000|2021-07-23 09:31:20|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|14
1627032690000|2021-07-23 09:31:30|4387.2|4386.6|4387.08|4386.48|4387.2|4386.6|4387.08|4386.48|5
1627032700000|2021-07-23 09:31:40|||||||||8
1627032710000|2021-07-23 09:31:50|4387.33|4386.73|4387.2|4386.6|4387.33|4386.73|4387.2|4386.6|29
1627032720000|2021-07-23 09:32:00|4387.08|4386.48|4387.08|4386.48|4387.33|4386.73|4387.08|4386.48|61
1627032730000|2021-07-23 09:32:10|4386.83|4386.23|4386.95|4386.35|4387.08|4386.48|4386.83|4386.23|16
1627032740000|2021-07-23 09:32:20|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|4386.95|4386.35|16
1627032780000|2021-07-23 09:33:00|||||||||1
1627032790000|2021-07-23 09:33:10|||||||||31
1627032800000|2021-07-23 09:33:20|||||||||6
1627032810000|2021-07-23 09:33:30|4387.2|4386.6|4387.08|4386.48|4387.2|4386.6|4387.08|4386.48|27
1627032820000|2021-07-23 09:33:40|4387.2|4386.6|4387.08|4386.48|4387.2|4386.6|4387.08|4386.48|4
1627032830000|2021-07-23 09:33:50|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.2|4386.6|14
1627032840000|2021-07-23 09:34:00|||||||||7
1627032850000|2021-07-23 09:34:10|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|13
1627032860000|2021-07-23 09:34:20|4387.33|4386.73|4387.33|4386.73|4387.58|4386.98|4387.33|4386.73|63
1627032870000|2021-07-23 09:34:30|||||||||5
1627032900000|2021-07-23 09:35:00|4387.45|4386.85|4387.33|4386.73|4387.45|4386.85|4387.33|4386.73|35
1627032920000|2021-07-23 09:35:20|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|6
1627032930000|2021-07-23 09:35:30|4387.45|4386.85|4387.33|4386.73|4387.58|4386.98|4387.33|4386.73|28
1627032940000|2021-07-23 09:35:40|4387.45|4386.85|4387.58|4386.98|4387.58|4386.98|4387.45|4386.85|31
1627032960000|2021-07-23 09:36:00|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|79
1627032970000|2021-07-23 09:36:10|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|26
1627032980000|2021-07-23 09:36:20|4387.95|4387.35|4388.08|4387.48|4388.08|4387.48|4387.83|4387.23|37
1627032990000|2021-07-23 09:36:30|4388.33|4387.73|4388.08|4387.48|4388.33|4387.73|4388.08|4387.48|271
1627033000000|2021-07-23 09:36:40|||||||||2
1627033030000|2021-07-23 09:37:10|4388.2|4387.6|4388.08|4387.48|4388.33|4387.73|4388.08|4387.48|120
1627033040000|2021-07-23 09:37:20|||||||||3
1627033070000|2021-07-23 09:37:50|||||||||7
1627033080000|2021-07-23 09:38:00|||||||||37
1627033090000|2021-07-23 09:38:10|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|72
1627033100000|2021-07-23 09:38:20|||||||||1
1627033110000|2021-07-23 09:38:30|||||||||2
1627033120000|2021-07-23 09:38:40|||||||||1
1627033130000|2021-07-23 09:38:50|||||||||1
1627033140000|2021-07-23 09:39:00|4388.2|4387.6|4388.33|4387.73|4388.33|4387.73|4388.08|4387.48|58
1627033170000|2021-07-23 09:39:30|||||||||1
1627033180000|2021-07-23 09:39:40|||||||||6
1627033190000|2021-07-23 09:39:50|4388.83|4388.23|4388.7|4388.1|4389.08|4388.48|4388.7|4388.1|787
1627033200000|2021-07-23 09:40:00|4388.58|4387.98|4388.83|4388.23|4388.83|4388.23|4388.58|4387.98|180
1627033210000|2021-07-23 09:40:10|||||||||71
1627033220000|2021-07-23 09:40:20|||||||||21
1627033230000|2021-07-23 09:40:30|4388.7|4388.1|4388.7|4388.1|4388.7|4388.1|4388.7|4388.1|20
1627033240000|2021-07-23 09:40:40|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|39
1627033250000|2021-07-23 09:40:50|4388.95|4388.35|4388.95|4388.35|4389.08|4388.48|4388.95|4388.35|62
1627033260000|2021-07-23 09:41:00|4389.08|4388.48|4388.83|4388.23|4389.08|4388.48|4388.83|4388.23|80
1627033270000|2021-07-23 09:41:10|4388.95|4388.35|4388.83|4388.23|4388.95|4388.35|4388.83|4388.23|34
1627033280000|2021-07-23 09:41:20|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|12
1627033290000|2021-07-23 09:41:30|||||||||17
1627033310000|2021-07-23 09:41:50|4388.95|4388.35|4388.95|4388.35|4388.95|4388.35|4388.95|4388.35|62
1627033320000|2021-07-23 09:42:00|4389.08|4388.48|4389.33|4388.73|4389.45|4388.85|4389.08|4388.48|480
1627033330000|2021-07-23 09:42:10|4389.45|4388.85|4389.33|4388.73|4389.45|4388.85|4389.33|4388.73|33
1627033340000|2021-07-23 09:42:20|||||||||4
1627033350000|2021-07-23 09:42:30|4389.45|4388.85|4389.33|4388.73|4389.45|4388.85|4389.33|4388.73|107
1627033360000|2021-07-23 09:42:40|4389.58|4388.98|4389.58|4388.98|4389.58|4388.98|4389.58|4388.98|1
1627033370000|2021-07-23 09:42:50|||||||||33
1627033380000|2021-07-23 09:43:00|||||||||13
1627033390000|2021-07-23 09:43:10|||||||||10
1627033400000|2021-07-23 09:43:20|||||||||11
1627033410000|2021-07-23 09:43:30|||||||||35
1627033420000|2021-07-23 09:43:40|4389.33|4388.73|4389.33|4388.73|4389.58|4388.98|4389.33|4388.73|157
1627033440000|2021-07-23 09:44:00|||||||||2
1627033450000|2021-07-23 09:44:10|||||||||1
1627033460000|2021-07-23 09:44:20|||||||||2
1627033470000|2021-07-23 09:44:30|||||||||117
1627033490000|2021-07-23 09:44:50|||||||||2
1627033500000|2021-07-23 09:45:00|||||||||4
1627033510000|2021-07-23 09:45:10|4389.58|4388.98|4389.58|4388.98|4389.58|4388.98|4389.58|4388.98|44
1627033520000|2021-07-23 09:45:20|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|31
1627033530000|2021-07-23 09:45:30|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|49
1627033550000|2021-07-23 09:45:50|||||||||1
1627033560000|2021-07-23 09:46:00|||||||||12
1627033570000|2021-07-23 09:46:10|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|42
1627033580000|2021-07-23 09:46:20|4389.45|4388.85|4389.33|4388.73|4389.58|4388.98|4389.33|4388.73|84
1627033590000|2021-07-23 09:46:30|4389.45|4388.85|4389.33|4388.73|4389.45|4388.85|4389.33|4388.73|15
1627033600000|2021-07-23 09:46:40|4389.45|4388.85|4389.33|4388.73|4389.58|4388.98|4389.33|4388.73|47
1627033610000|2021-07-23 09:46:50|4389.45|4388.85|4389.58|4388.98|4389.58|4388.98|4389.45|4388.85|8
1627033620000|2021-07-23 09:47:00|||||||||10
1627033630000|2021-07-23 09:47:10|||||||||8
1627033650000|2021-07-23 09:47:30|4389.45|4388.85|4389.33|4388.73|4389.45|4388.85|4389.33|4388.73|30
1627033660000|2021-07-23 09:47:40|4389.58|4388.98|4389.58|4388.98|4389.58|4388.98|4389.45|4388.85|71
1627033670000|2021-07-23 09:47:50|||||||||2
1627033680000|2021-07-23 09:48:00|||||||||1
1627033690000|2021-07-23 09:48:10|||||||||3
1627033700000|2021-07-23 09:48:20|||||||||1
1627033710000|2021-07-23 09:48:30|4389.83|4389.23|4389.83|4389.23|4389.83|4389.23|4389.58|4388.98|99
1627033720000|2021-07-23 09:48:40|4389.7|4389.1|4389.58|4388.98|4389.7|4389.1|4389.58|4388.98|32
1627033740000|2021-07-23 09:49:00|4389.7|4389.1|4389.83|4389.23|4389.83|4389.23|4389.7|4389.1|26
1627033750000|2021-07-23 09:49:10|||||||||42
1627033760000|2021-07-23 09:49:20|||||||||1
1627033770000|2021-07-23 09:49:30|4390.08|4389.48|4390.58|4389.98|4390.58|4389.98|4390.08|4389.48|636
1627033780000|2021-07-23 09:49:40|||||||||338
1627033790000|2021-07-23 09:49:50|4390.7|4390.1|4390.7|4390.1|4390.7|4390.1|4390.58|4389.98|20
1627033800000|2021-07-23 09:50:00|4390.83|4390.23|4390.58|4389.98|4390.83|4390.23|4390.33|4389.73|220
1627033810000|2021-07-23 09:50:10|4390.7|4390.1|4390.83|4390.23|4390.83|4390.23|4390.58|4389.98|93
1627033820000|2021-07-23 09:50:20|||||||||136
1627033830000|2021-07-23 09:50:30|4391.08|4390.48|4391.08|4390.48|4391.08|4390.48|4391.08|4390.48|78
1627033840000|2021-07-23 09:50:40|4391.33|4390.73|4391.08|4390.48|4391.33|4390.73|4391.08|4390.48|103
1627033850000|2021-07-23 09:50:50|4391.33|4390.73|4391.33|4390.73|4391.33|4390.73|4391.33|4390.73|44
1627033860000|2021-07-23 09:51:00|4391.2|4390.6|4391.08|4390.48|4391.2|4390.6|4391.08|4390.48|97
1627033870000|2021-07-23 09:51:10|||||||||5
1627033880000|2021-07-23 09:51:20|4391.2|4390.6|4391.33|4390.73|4391.33|4390.73|4391.08|4390.48|114
1627033890000|2021-07-23 09:51:30|4391.08|4390.48|4391.08|4390.48|4391.33|4390.73|4391.08|4390.48|44
1627033920000|2021-07-23 09:52:00|4391.2|4390.6|4391.08|4390.48|4391.33|4390.73|4391.08|4390.48|78
1627033930000|2021-07-23 09:52:10|4391.33|4390.73|4391.08|4390.48|4391.33|4390.73|4391.08|4390.48|73
1627033940000|2021-07-23 09:52:20|||||||||6
1627033950000|2021-07-23 09:52:30|4390.95|4390.35|4390.83|4390.23|4390.95|4390.35|4390.83|4390.23|44
1627033960000|2021-07-23 09:52:40|4390.58|4389.98|4390.58|4389.98|4390.58|4389.98|4390.58|4389.98|91
1627033970000|2021-07-23 09:52:50|4390.33|4389.73|4390.33|4389.73|4390.33|4389.73|4390.2|4389.6|62
1627033980000|2021-07-23 09:53:00|4390.08|4389.48|4390.08|4389.48|4390.08|4389.48|4390.08|4389.48|20
1627033990000|2021-07-23 09:53:10|4389.83|4389.23|4389.83|4389.23|4389.83|4389.23|4389.83|4389.23|81
1627034000000|2021-07-23 09:53:20|4389.58|4388.98|4389.83|4389.23|4389.83|4389.23|4389.58|4388.98|124
1627034010000|2021-07-23 09:53:30|4389.58|4388.98|4389.58|4388.98|4389.58|4388.98|4389.33|4388.73|94
1627034020000|2021-07-23 09:53:40|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|43
1627034030000|2021-07-23 09:53:50|||||||||5
1627034040000|2021-07-23 09:54:00|||||||||30
1627034050000|2021-07-23 09:54:10|4389.2|4388.6|4389.33|4388.73|4389.33|4388.73|4389.08|4388.48|126
1627034060000|2021-07-23 09:54:20|4389.2|4388.6|4389.33|4388.73|4389.33|4388.73|4389.08|4388.48|51
1627034070000|2021-07-23 09:54:30|4389.58|4388.98|4389.33|4388.73|4389.58|4388.98|4389.33|4388.73|93
1627034080000|2021-07-23 09:54:40|||||||||31
1627034090000|2021-07-23 09:54:50|4389.08|4388.48|4389.33|4388.73|4389.33|4388.73|4389.08|4388.48|37
1627034100000|2021-07-23 09:55:00|4389.08|4388.48|4389.33|4388.73|4389.33|4388.73|4389.08|4388.48|48
1627034110000|2021-07-23 09:55:10|4389.2|4388.6|4389.33|4388.73|4389.33|4388.73|4389.08|4388.48|53
1627034120000|2021-07-23 09:55:20|4389.2|4388.6|4389.08|4388.48|4389.33|4388.73|4389.08|4388.48|43
1627034130000|2021-07-23 09:55:30|||||||||17
1627034140000|2021-07-23 09:55:40|||||||||11
1627034150000|2021-07-23 09:55:50|||||||||4
1627034160000|2021-07-23 09:56:00|||||||||1
1627034170000|2021-07-23 09:56:10|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|39
1627034180000|2021-07-23 09:56:20|||||||||4
1627034190000|2021-07-23 09:56:30|||||||||3
1627034200000|2021-07-23 09:56:40|||||||||11
1627034230000|2021-07-23 09:57:10|||||||||1
1627034240000|2021-07-23 09:57:20|4389.2|4388.6|4389.08|4388.48|4389.33|4388.73|4389.08|4388.48|88
1627034260000|2021-07-23 09:57:40|||||||||19
1627034270000|2021-07-23 09:57:50|||||||||2
1627034280000|2021-07-23 09:58:00|||||||||93
1627034290000|2021-07-23 09:58:10|4388.95|4388.35|4388.83|4388.23|4389.08|4388.48|4388.83|4388.23|48
1627034300000|2021-07-23 09:58:20|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|24
1627034310000|2021-07-23 09:58:30|||||||||97
1627034320000|2021-07-23 09:58:40|||||||||8
1627034330000|2021-07-23 09:58:50|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.33|4387.73|36
1627034340000|2021-07-23 09:59:00|4388.33|4387.73|4388.33|4387.73|4388.58|4387.98|4388.33|4387.73|15
1627034350000|2021-07-23 09:59:10|4388.58|4387.98|4388.33|4387.73|4388.58|4387.98|4388.33|4387.73|62
1627034360000|2021-07-23 09:59:20|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|36
1627034370000|2021-07-23 09:59:30|4388.45|4387.85|4388.33|4387.73|4388.45|4387.85|4388.33|4387.73|11
1627034380000|2021-07-23 09:59:40|||||||||3
1627034390000|2021-07-23 09:59:50|||||||||2
1627034400000|2021-07-23 10:00:00|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|4387.83|4387.23|416
1627034410000|2021-07-23 10:00:10|4388.33|4387.73|4388.58|4387.98|4388.58|4387.98|4388.33|4387.73|85
1627034420000|2021-07-23 10:00:20|||||||||9
1627034430000|2021-07-23 10:00:30|||||||||1
1627034440000|2021-07-23 10:00:40|4388.45|4387.85|4388.33|4387.73|4388.58|4387.98|4388.33|4387.73|53
1627034450000|2021-07-23 10:00:50|4388.2|4387.6|4388.33|4387.73|4388.33|4387.73|4388.2|4387.6|33
1627034460000|2021-07-23 10:01:00|||||||||14
1627034470000|2021-07-23 10:01:10|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.45|4387.85|5
1627034480000|2021-07-23 10:01:20|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.45|4387.85|15
1627034490000|2021-07-23 10:01:30|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.33|4387.73|29
1627034500000|2021-07-23 10:01:40|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.33|4387.73|27
1627034510000|2021-07-23 10:01:50|||||||||3
1627034520000|2021-07-23 10:02:00|4388.45|4387.85|4388.33|4387.73|4388.45|4387.85|4388.33|4387.73|13
1627034530000|2021-07-23 10:02:10|4388.45|4387.85|4388.33|4387.73|4388.58|4387.98|4388.33|4387.73|29
1627034560000|2021-07-23 10:02:40|||||||||50
1627034570000|2021-07-23 10:02:50|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|31
1627034580000|2021-07-23 10:03:00|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.33|4387.73|28
1627034600000|2021-07-23 10:03:20|4388.45|4387.85|4388.33|4387.73|4388.45|4387.85|4388.33|4387.73|24
1627034610000|2021-07-23 10:03:30|4388.2|4387.6|4388.2|4387.6|4388.2|4387.6|4388.2|4387.6|17
1627034620000|2021-07-23 10:03:40|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|3
1627034630000|2021-07-23 10:03:50|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.45|4387.85|68
1627034640000|2021-07-23 10:04:00|4388.45|4387.85|4388.33|4387.73|4388.58|4387.98|4388.33|4387.73|41
1627034650000|2021-07-23 10:04:10|||||||||1
1627034660000|2021-07-23 10:04:20|4388.45|4387.85|4388.33|4387.73|4388.45|4387.85|4388.33|4387.73|54
1627034670000|2021-07-23 10:04:30|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.33|4387.73|17
1627034680000|2021-07-23 10:04:40|||||||||3
1627034700000|2021-07-23 10:05:00|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|111
1627034710000|2021-07-23 10:05:10|4388.08|4387.48|4388.33|4387.73|4388.33|4387.73|4388.08|4387.48|60
1627034730000|2021-07-23 10:05:30|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|51
1627034740000|2021-07-23 10:05:40|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|20
1627034750000|2021-07-23 10:05:50|||||||||20
1627034760000|2021-07-23 10:06:00|4388.2|4387.6|4388.33|4387.73|4388.33|4387.73|4388.08|4387.48|81
1627034770000|2021-07-23 10:06:10|||||||||2
1627034790000|2021-07-23 10:06:30|||||||||2
1627034800000|2021-07-23 10:06:40|||||||||4
1627034840000|2021-07-23 10:07:20|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|56
1627034860000|2021-07-23 10:07:40|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|34
1627034870000|2021-07-23 10:07:50|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|97
1627034880000|2021-07-23 10:08:00|||||||||1
1627034900000|2021-07-23 10:08:20|4388.33|4387.73|4388.33|4387.73|4388.58|4387.98|4388.33|4387.73|121
1627034930000|2021-07-23 10:08:50|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|38
1627034940000|2021-07-23 10:09:00|||||||||3
1627034950000|2021-07-23 10:09:10|||||||||1
1627034960000|2021-07-23 10:09:20|4388.45|4387.85|4388.45|4387.85|4388.58|4387.98|4388.33|4387.73|80
1627034970000|2021-07-23 10:09:30|4388.33|4387.73|4388.33|4387.73|4388.58|4387.98|4388.33|4387.73|41
1627034980000|2021-07-23 10:09:40|||||||||5
1627034990000|2021-07-23 10:09:50|||||||||1
1627035000000|2021-07-23 10:10:00|4388.08|4387.48|4388.2|4387.6|4388.33|4387.73|4388.08|4387.48|27
1627035010000|2021-07-23 10:10:10|4388.08|4387.48|4388.33|4387.73|4388.33|4387.73|4388.08|4387.48|28
1627035020000|2021-07-23 10:10:20|||||||||1
1627035030000|2021-07-23 10:10:30|4388.45|4387.85|4388.33|4387.73|4388.45|4387.85|4388.33|4387.73|21
1627035040000|2021-07-23 10:10:40|||||||||2
1627035050000|2021-07-23 10:10:50|4388.45|4387.85|4388.33|4387.73|4388.45|4387.85|4388.33|4387.73|3
1627035060000|2021-07-23 10:11:00|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|60
1627035070000|2021-07-23 10:11:10|||||||||3
1627035080000|2021-07-23 10:11:20|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|54
1627035090000|2021-07-23 10:11:30|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|38
1627035100000|2021-07-23 10:11:40|4388.7|4388.1|4388.7|4388.1|4388.83|4388.23|4388.58|4387.98|47
1627035110000|2021-07-23 10:11:50|4388.83|4388.23|4388.58|4387.98|4388.83|4388.23|4388.58|4387.98|3
1627035120000|2021-07-23 10:12:00|4388.7|4388.1|4388.83|4388.23|4388.83|4388.23|4388.7|4388.1|20
1627035130000|2021-07-23 10:12:10|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|98
1627035140000|2021-07-23 10:12:20|4388.7|4388.1|4388.83|4388.23|4388.83|4388.23|4388.7|4388.1|23
1627035150000|2021-07-23 10:12:30|||||||||1
1627035160000|2021-07-23 10:12:40|||||||||23
1627035170000|2021-07-23 10:12:50|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|10
1627035180000|2021-07-23 10:13:00|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.45|4387.85|24
1627035190000|2021-07-23 10:13:10|||||||||6
1627035200000|2021-07-23 10:13:20|||||||||5
1627035240000|2021-07-23 10:14:00|||||||||3
1627035250000|2021-07-23 10:14:10|||||||||2
1627035260000|2021-07-23 10:14:20|||||||||48
1627035270000|2021-07-23 10:14:30|4388.33|4387.73|4388.58|4387.98|4388.58|4387.98|4388.33|4387.73|18
1627035280000|2021-07-23 10:14:40|||||||||3
1627035290000|2021-07-23 10:14:50|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|19
1627035300000|2021-07-23 10:15:00|||||||||26
1627035310000|2021-07-23 10:15:10|||||||||5
1627035320000|2021-07-23 10:15:20|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|29
1627035330000|2021-07-23 10:15:30|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|48
1627035340000|2021-07-23 10:15:40|||||||||12
1627035350000|2021-07-23 10:15:50|||||||||7
1627035360000|2021-07-23 10:16:00|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|100
1627035370000|2021-07-23 10:16:10|4387.95|4387.35|4388.08|4387.48|4388.08|4387.48|4387.83|4387.23|89
1627035380000|2021-07-23 10:16:20|||||||||10
1627035390000|2021-07-23 10:16:30|||||||||44
1627035400000|2021-07-23 10:16:40|||||||||5
1627035420000|2021-07-23 10:17:00|||||||||2
1627035430000|2021-07-23 10:17:10|||||||||7
1627035440000|2021-07-23 10:17:20|||||||||20
1627035450000|2021-07-23 10:17:30|||||||||27
1627035460000|2021-07-23 10:17:40|4387.95|4387.35|4388.08|4387.48|4388.08|4387.48|4387.95|4387.35|21
1627035470000|2021-07-23 10:17:50|||||||||1
1627035480000|2021-07-23 10:18:00|4388.33|4387.73|4388.58|4387.98|4388.58|4387.98|4388.33|4387.73|103
1627035490000|2021-07-23 10:18:10|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.45|4387.85|30
1627035500000|2021-07-23 10:18:20|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|33
1627035510000|2021-07-23 10:18:30|||||||||1
1627035540000|2021-07-23 10:19:00|||||||||84
1627035550000|2021-07-23 10:19:10|||||||||5
1627035570000|2021-07-23 10:19:30|||||||||18
1627035580000|2021-07-23 10:19:40|||||||||15
1627035600000|2021-07-23 10:20:00|||||||||2
1627035610000|2021-07-23 10:20:10|||||||||4
1627035630000|2021-07-23 10:20:30|||||||||1
1627035640000|2021-07-23 10:20:40|||||||||1
1627035650000|2021-07-23 10:20:50|||||||||6
1627035660000|2021-07-23 10:21:00|||||||||1
1627035680000|2021-07-23 10:21:20|||||||||3
1627035690000|2021-07-23 10:21:30|||||||||12
1627035700000|2021-07-23 10:21:40|||||||||1
1627035710000|2021-07-23 10:21:50|||||||||25
1627035720000|2021-07-23 10:22:00|||||||||1
1627035730000|2021-07-23 10:22:10|||||||||2
1627035740000|2021-07-23 10:22:20|4388.58|4387.98|4388.33|4387.73|4388.58|4387.98|4388.33|4387.73|98
1627035750000|2021-07-23 10:22:30|||||||||2
1627035760000|2021-07-23 10:22:40|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|31
1627035770000|2021-07-23 10:22:50|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|21
1627035780000|2021-07-23 10:23:00|||||||||1
1627035790000|2021-07-23 10:23:10|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|44
1627035800000|2021-07-23 10:23:20|||||||||1
1627035810000|2021-07-23 10:23:30|4388.45|4387.85|4388.33|4387.73|4388.58|4387.98|4388.33|4387.73|45
1627035820000|2021-07-23 10:23:40|4388.45|4387.85|4388.33|4387.73|4388.45|4387.85|4388.33|4387.73|34
1627035830000|2021-07-23 10:23:50|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.33|4387.73|23
1627035840000|2021-07-23 10:24:00|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|47
1627035850000|2021-07-23 10:24:10|||||||||12
1627035880000|2021-07-23 10:24:40|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|138
1627035890000|2021-07-23 10:24:50|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.45|4387.85|81
1627035900000|2021-07-23 10:25:00|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|26
1627035910000|2021-07-23 10:25:10|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|84
1627035920000|2021-07-23 10:25:20|||||||||1
1627035930000|2021-07-23 10:25:30|4388.45|4387.85|4388.33|4387.73|4388.45|4387.85|4388.33|4387.73|79
1627035940000|2021-07-23 10:25:40|4388.58|4387.98|4388.33|4387.73|4388.58|4387.98|4388.33|4387.73|94
1627035950000|2021-07-23 10:25:50|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.45|4387.85|65
1627035960000|2021-07-23 10:26:00|4388.45|4387.85|4388.33|4387.73|4388.45|4387.85|4388.33|4387.73|128
1627035970000|2021-07-23 10:26:10|||||||||77
1627035980000|2021-07-23 10:26:20|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|65
1627035990000|2021-07-23 10:26:30|4388.7|4388.1|4388.83|4388.23|4388.83|4388.23|4388.7|4388.1|57
1627036000000|2021-07-23 10:26:40|||||||||8
1627036010000|2021-07-23 10:26:50|4388.7|4388.1|4388.58|4387.98|4388.7|4388.1|4388.33|4387.73|89
1627036020000|2021-07-23 10:27:00|||||||||6
1627036030000|2021-07-23 10:27:10|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|4388.7|4388.1|35
1627036040000|2021-07-23 10:27:20|4388.95|4388.35|4388.83|4388.23|4388.95|4388.35|4388.83|4388.23|59
1627036050000|2021-07-23 10:27:30|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|4388.83|4388.23|8
1627036060000|2021-07-23 10:27:40|||||||||3
1627036070000|2021-07-23 10:27:50|4388.95|4388.35|4389.08|4388.48|4389.08|4388.48|4388.83|4388.23|34
1627036080000|2021-07-23 10:28:00|4388.95|4388.35|4388.83|4388.23|4389.08|4388.48|4388.83|4388.23|20
1627036090000|2021-07-23 10:28:10|||||||||1
1627036100000|2021-07-23 10:28:20|||||||||5
1627036120000|2021-07-23 10:28:40|||||||||1
1627036130000|2021-07-23 10:28:50|||||||||3
1627036140000|2021-07-23 10:29:00|4388.7|4388.1|4388.58|4387.98|4388.83|4388.23|4388.58|4387.98|54
1627036150000|2021-07-23 10:29:10|4388.83|4388.23|4388.7|4388.1|4388.83|4388.23|4388.7|4388.1|61
1627036160000|2021-07-23 10:29:20|4388.58|4387.98|4388.58|4387.98|4388.83|4388.23|4388.58|4387.98|36
1627036170000|2021-07-23 10:29:30|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|57
1627036180000|2021-07-23 10:29:40|||||||||1
1627036190000|2021-07-23 10:29:50|||||||||1
1627036200000|2021-07-23 10:30:00|4388.45|4387.85|4388.33|4387.73|4388.45|4387.85|4388.33|4387.73|57
1627036210000|2021-07-23 10:30:10|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.45|4387.85|46
1627036220000|2021-07-23 10:30:20|||||||||5
1627036230000|2021-07-23 10:30:30|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|17
1627036240000|2021-07-23 10:30:40|||||||||2
1627036250000|2021-07-23 10:30:50|4388.58|4387.98|4388.58|4387.98|4388.83|4388.23|4388.58|4387.98|31
1627036260000|2021-07-23 10:31:00|||||||||4
1627036270000|2021-07-23 10:31:10|||||||||1
1627036290000|2021-07-23 10:31:30|4388.45|4387.85|4388.45|4387.85|4388.45|4387.85|4388.45|4387.85|74
1627036300000|2021-07-23 10:31:40|4388.58|4387.98|4388.33|4387.73|4388.58|4387.98|4388.33|4387.73|77
1627036310000|2021-07-23 10:31:50|4388.45|4387.85|4388.33|4387.73|4388.45|4387.85|4388.33|4387.73|15
1627036320000|2021-07-23 10:32:00|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.33|4387.73|54
1627036330000|2021-07-23 10:32:10|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.45|4387.85|13
1627036350000|2021-07-23 10:32:30|||||||||5
1627036360000|2021-07-23 10:32:40|4388.33|4387.73|4388.58|4387.98|4388.58|4387.98|4388.33|4387.73|54
1627036380000|2021-07-23 10:33:00|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|102
1627036390000|2021-07-23 10:33:10|||||||||4
1627036400000|2021-07-23 10:33:20|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|5
1627036410000|2021-07-23 10:33:30|4388.7|4388.1|4388.58|4387.98|4388.83|4388.23|4388.58|4387.98|39
1627036420000|2021-07-23 10:33:40|||||||||1
1627036430000|2021-07-23 10:33:50|||||||||1
1627036440000|2021-07-23 10:34:00|||||||||22
1627036450000|2021-07-23 10:34:10|4388.7|4388.1|4388.83|4388.23|4388.83|4388.23|4388.7|4388.1|59
1627036460000|2021-07-23 10:34:20|||||||||7
1627036470000|2021-07-23 10:34:30|4388.95|4388.35|4389.08|4388.48|4389.08|4388.48|4388.83|4388.23|25
1627036480000|2021-07-23 10:34:40|||||||||6
1627036490000|2021-07-23 10:34:50|4388.95|4388.35|4388.83|4388.23|4388.95|4388.35|4388.83|4388.23|16
1627036500000|2021-07-23 10:35:00|4388.95|4388.35|4388.83|4388.23|4388.95|4388.35|4388.83|4388.23|15
1627036510000|2021-07-23 10:35:10|4388.95|4388.35|4388.95|4388.35|4388.95|4388.35|4388.95|4388.35|10
1627036520000|2021-07-23 10:35:20|4388.83|4388.23|4388.83|4388.23|4389.08|4388.48|4388.83|4388.23|25
1627036530000|2021-07-23 10:35:30|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|84
1627036540000|2021-07-23 10:35:40|||||||||3
1627036550000|2021-07-23 10:35:50|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|16
1627036560000|2021-07-23 10:36:00|4388.95|4388.35|4388.83|4388.23|4388.95|4388.35|4388.83|4388.23|24
1627036570000|2021-07-23 10:36:10|||||||||10
1627036580000|2021-07-23 10:36:20|4388.95|4388.35|4388.83|4388.23|4388.95|4388.35|4388.83|4388.23|22
1627036590000|2021-07-23 10:36:30|4388.95|4388.35|4388.83|4388.23|4388.95|4388.35|4388.83|4388.23|4
1627036600000|2021-07-23 10:36:40|||||||||2
1627036610000|2021-07-23 10:36:50|||||||||40
1627036620000|2021-07-23 10:37:00|||||||||27
1627036630000|2021-07-23 10:37:10|||||||||3
1627036640000|2021-07-23 10:37:20|||||||||17
1627036650000|2021-07-23 10:37:30|||||||||10
1627036660000|2021-07-23 10:37:40|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|22
1627036670000|2021-07-23 10:37:50|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|36
1627036680000|2021-07-23 10:38:00|||||||||9
1627036690000|2021-07-23 10:38:10|4389.08|4388.48|4388.83|4388.23|4389.08|4388.48|4388.83|4388.23|53
1627036700000|2021-07-23 10:38:20|4388.95|4388.35|4389.08|4388.48|4389.08|4388.48|4388.95|4388.35|11
1627036710000|2021-07-23 10:38:30|||||||||4
1627036720000|2021-07-23 10:38:40|4389.2|4388.6|4389.33|4388.73|4389.33|4388.73|4389.2|4388.6|108
1627036740000|2021-07-23 10:39:00|4389.2|4388.6|4389.08|4388.48|4389.33|4388.73|4389.08|4388.48|60
1627036750000|2021-07-23 10:39:10|4389.2|4388.6|4389.08|4388.48|4389.33|4388.73|4389.08|4388.48|40
1627036760000|2021-07-23 10:39:20|4389.2|4388.6|4389.33|4388.73|4389.33|4388.73|4389.08|4388.48|31
1627036770000|2021-07-23 10:39:30|||||||||18
1627036790000|2021-07-23 10:39:50|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|53
1627036800000|2021-07-23 10:40:00|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|33
1627036810000|2021-07-23 10:40:10|||||||||43
1627036820000|2021-07-23 10:40:20|||||||||16
1627036830000|2021-07-23 10:40:30|4389.45|4388.85|4389.08|4388.48|4389.45|4388.85|4389.08|4388.48|82
1627036840000|2021-07-23 10:40:40|4389.2|4388.6|4389.08|4388.48|4389.2|4388.6|4389.08|4388.48|8
1627036850000|2021-07-23 10:40:50|4389.2|4388.6|4389.08|4388.48|4389.2|4388.6|4389.08|4388.48|92
1627036880000|2021-07-23 10:41:20|||||||||3
1627036890000|2021-07-23 10:41:30|||||||||9
1627036900000|2021-07-23 10:41:40|4389.2|4388.6|4389.08|4388.48|4389.2|4388.6|4389.08|4388.48|13
1627036910000|2021-07-23 10:41:50|4389.2|4388.6|4389.08|4388.48|4389.33|4388.73|4389.08|4388.48|15
1627036920000|2021-07-23 10:42:00|||||||||3
1627036930000|2021-07-23 10:42:10|||||||||3
1627036940000|2021-07-23 10:42:20|||||||||1
1627036950000|2021-07-23 10:42:30|4389.2|4388.6|4389.2|4388.6|4389.2|4388.6|4389.2|4388.6|41
1627036960000|2021-07-23 10:42:40|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|3
1627036970000|2021-07-23 10:42:50|||||||||6
1627036980000|2021-07-23 10:43:00|||||||||3
1627036990000|2021-07-23 10:43:10|||||||||2
1627037000000|2021-07-23 10:43:20|||||||||8
1627037010000|2021-07-23 10:43:30|4389.2|4388.6|4389.33|4388.73|4389.33|4388.73|4389.2|4388.6|40
1627037020000|2021-07-23 10:43:40|||||||||4
1627037030000|2021-07-23 10:43:50|||||||||13
1627037040000|2021-07-23 10:44:00|4389.45|4388.85|4389.83|4389.23|4389.83|4389.23|4389.33|4388.73|54
1627037050000|2021-07-23 10:44:10|||||||||8
1627037060000|2021-07-23 10:44:20|||||||||6
1627037070000|2021-07-23 10:44:30|||||||||7
1627037080000|2021-07-23 10:44:40|4389.95|4389.35|4389.95|4389.35|4389.95|4389.35|4389.95|4389.35|37
1627037090000|2021-07-23 10:44:50|4389.83|4389.23|4389.83|4389.23|4389.83|4389.23|4389.83|4389.23|24
1627037100000|2021-07-23 10:45:00|4389.33|4388.73|4389.33|4388.73|4389.45|4388.85|4389.33|4388.73|257
1627037110000|2021-07-23 10:45:10|4389.2|4388.6|4389.33|4388.73|4389.33|4388.73|4389.08|4388.48|32
1627037120000|2021-07-23 10:45:20|4389.08|4388.48|4389.33|4388.73|4389.33|4388.73|4389.08|4388.48|10
1627037130000|2021-07-23 10:45:30|||||||||2
1627037140000|2021-07-23 10:45:40|4389.2|4388.6|4389.33|4388.73|4389.33|4388.73|4389.2|4388.6|23
1627037150000|2021-07-23 10:45:50|4389.58|4388.98|4389.58|4388.98|4389.58|4388.98|4389.58|4388.98|33
1627037160000|2021-07-23 10:46:00|||||||||4
1627037170000|2021-07-23 10:46:10|4389.83|4389.23|4389.83|4389.23|4389.83|4389.23|4389.83|4389.23|99
1627037180000|2021-07-23 10:46:20|4389.95|4389.35|4389.83|4389.23|4389.95|4389.35|4389.83|4389.23|9
1627037190000|2021-07-23 10:46:30|4389.58|4388.98|4389.58|4388.98|4389.7|4389.1|4389.58|4388.98|25
1627037200000|2021-07-23 10:46:40|||||||||3
1627037210000|2021-07-23 10:46:50|4389.33|4388.73|4389.58|4388.98|4389.58|4388.98|4389.33|4388.73|55
1627037220000|2021-07-23 10:47:00|||||||||17
1627037230000|2021-07-23 10:47:10|||||||||33
1627037240000|2021-07-23 10:47:20|4389.45|4388.85|4389.58|4388.98|4389.58|4388.98|4389.33|4388.73|61
1627037250000|2021-07-23 10:47:30|||||||||3
1627037260000|2021-07-23 10:47:40|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|32
1627037270000|2021-07-23 10:47:50|4389.45|4388.85|4389.33|4388.73|4389.45|4388.85|4389.33|4388.73|36
1627037280000|2021-07-23 10:48:00|||||||||6
1627037290000|2021-07-23 10:48:10|||||||||11
1627037300000|2021-07-23 10:48:20|4389.45|4388.85|4389.45|4388.85|4389.45|4388.85|4389.45|4388.85|1
1627037310000|2021-07-23 10:48:30|4389.33|4388.73|4389.33|4388.73|4389.58|4388.98|4389.33|4388.73|64
1627037340000|2021-07-23 10:49:00|4389.58|4388.98|4389.33|4388.73|4389.58|4388.98|4389.33|4388.73|49
1627037350000|2021-07-23 10:49:10|4389.58|4388.98|4389.33|4388.73|4389.58|4388.98|4389.33|4388.73|15
1627037360000|2021-07-23 10:49:20|4389.45|4388.85|4389.58|4388.98|4389.58|4388.98|4389.45|4388.85|10
1627037370000|2021-07-23 10:49:30|||||||||2
1627037380000|2021-07-23 10:49:40|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|12
1627037390000|2021-07-23 10:49:50|||||||||4
1627037400000|2021-07-23 10:50:00|||||||||26
1627037410000|2021-07-23 10:50:10|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|32
1627037430000|2021-07-23 10:50:30|||||||||6
1627037440000|2021-07-23 10:50:40|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|28
1627037450000|2021-07-23 10:50:50|||||||||8
1627037460000|2021-07-23 10:51:00|4389.2|4388.6|4389.08|4388.48|4389.2|4388.6|4389.08|4388.48|23
1627037470000|2021-07-23 10:51:10|||||||||63
1627037490000|2021-07-23 10:51:30|||||||||3
1627037500000|2021-07-23 10:51:40|||||||||1
1627037510000|2021-07-23 10:51:50|||||||||19
1627037520000|2021-07-23 10:52:00|||||||||3
1627037540000|2021-07-23 10:52:20|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|12
1627037550000|2021-07-23 10:52:30|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|39
1627037560000|2021-07-23 10:52:40|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|27
1627037570000|2021-07-23 10:52:50|||||||||4
1627037580000|2021-07-23 10:53:00|||||||||8
1627037600000|2021-07-23 10:53:20|||||||||5
1627037610000|2021-07-23 10:53:30|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|19
1627037620000|2021-07-23 10:53:40|||||||||2
1627037630000|2021-07-23 10:53:50|||||||||2
1627037640000|2021-07-23 10:54:00|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|23
1627037650000|2021-07-23 10:54:10|4388.95|4388.35|4388.95|4388.35|4389.08|4388.48|4388.83|4388.23|56
1627037660000|2021-07-23 10:54:20|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|0
1627037670000|2021-07-23 10:54:30|4388.95|4388.35|4389.08|4388.48|4389.08|4388.48|4388.83|4388.23|29
1627037690000|2021-07-23 10:54:50|||||||||10
1627037700000|2021-07-23 10:55:00|4388.95|4388.35|4389.08|4388.48|4389.08|4388.48|4388.95|4388.35|62
1627037710000|2021-07-23 10:55:10|4388.83|4388.23|4389.08|4388.48|4389.08|4388.48|4388.83|4388.23|9
1627037720000|2021-07-23 10:55:20|4389.2|4388.6|4389.33|4388.73|4389.33|4388.73|4389.2|4388.6|11
1627037730000|2021-07-23 10:55:30|||||||||1
1627037740000|2021-07-23 10:55:40|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|21
1627037750000|2021-07-23 10:55:50|4388.95|4388.35|4389.08|4388.48|4389.08|4388.48|4388.95|4388.35|21
1627037760000|2021-07-23 10:56:00|4389.2|4388.6|4389.08|4388.48|4389.2|4388.6|4389.08|4388.48|24
1627037770000|2021-07-23 10:56:10|||||||||9
1627037780000|2021-07-23 10:56:20|||||||||6
1627037790000|2021-07-23 10:56:30|||||||||44
1627037800000|2021-07-23 10:56:40|||||||||1
1627037810000|2021-07-23 10:56:50|||||||||26
1627037820000|2021-07-23 10:57:00|||||||||56
1627037840000|2021-07-23 10:57:20|4388.95|4388.35|4388.83|4388.23|4388.95|4388.35|4388.83|4388.23|20
1627037850000|2021-07-23 10:57:30|||||||||30
1627037860000|2021-07-23 10:57:40|||||||||10
1627037870000|2021-07-23 10:57:50|||||||||22
1627037880000|2021-07-23 10:58:00|4388.95|4388.35|4389.33|4388.73|4389.33|4388.73|4388.95|4388.35|60
1627037890000|2021-07-23 10:58:10|||||||||31
1627037900000|2021-07-23 10:58:20|4389.45|4388.85|4389.33|4388.73|4389.58|4388.98|4389.08|4388.48|80
1627037910000|2021-07-23 10:58:30|4389.2|4388.6|4389.08|4388.48|4389.33|4388.73|4389.08|4388.48|21
1627037920000|2021-07-23 10:58:40|4389.2|4388.6|4389.33|4388.73|4389.33|4388.73|4389.2|4388.6|13
1627037930000|2021-07-23 10:58:50|||||||||2
1627037940000|2021-07-23 10:59:00|4389.58|4388.98|4389.33|4388.73|4389.58|4388.98|4389.33|4388.73|43
1627037950000|2021-07-23 10:59:10|||||||||8
1627037960000|2021-07-23 10:59:20|||||||||1
1627037970000|2021-07-23 10:59:30|||||||||1
1627037980000|2021-07-23 10:59:40|||||||||2
1627037990000|2021-07-23 10:59:50|||||||||12
1627038000000|2021-07-23 11:00:00|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|4388.83|4388.23|158
1627038010000|2021-07-23 11:00:10|||||||||22
1627038020000|2021-07-23 11:00:20|||||||||11
1627038030000|2021-07-23 11:00:30|4388.95|4388.35|4389.08|4388.48|4389.08|4388.48|4388.83|4388.23|33
1627038040000|2021-07-23 11:00:40|||||||||9
1627038050000|2021-07-23 11:00:50|||||||||4
1627038060000|2021-07-23 11:01:00|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|4389.08|4388.48|170
1627038070000|2021-07-23 11:01:10|4389.58|4388.98|4389.33|4388.73|4389.58|4388.98|4389.33|4388.73|116
1627038080000|2021-07-23 11:01:20|||||||||1
1627038090000|2021-07-23 11:01:30|||||||||4
1627038100000|2021-07-23 11:01:40|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|31
1627038110000|2021-07-23 11:01:50|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|51
1627038120000|2021-07-23 11:02:00|4389.2|4388.6|4389.08|4388.48|4389.33|4388.73|4389.08|4388.48|50
1627038130000|2021-07-23 11:02:10|4388.95|4388.35|4388.83|4388.23|4388.95|4388.35|4388.83|4388.23|47
1627038140000|2021-07-23 11:02:20|||||||||111
1627038150000|2021-07-23 11:02:30|4389.08|4388.48|4388.83|4388.23|4389.08|4388.48|4388.83|4388.23|114
1627038160000|2021-07-23 11:02:40|||||||||3
1627038170000|2021-07-23 11:02:50|||||||||92
1627038180000|2021-07-23 11:03:00|4388.7|4388.1|4388.58|4387.98|4388.7|4388.1|4388.58|4387.98|44
1627038190000|2021-07-23 11:03:10|||||||||7
1627038200000|2021-07-23 11:03:20|||||||||8
1627038210000|2021-07-23 11:03:30|4388.7|4388.1|4388.83|4388.23|4388.83|4388.23|4388.7|4388.1|56
1627038220000|2021-07-23 11:03:40|4388.7|4388.1|4388.83|4388.23|4388.83|4388.23|4388.7|4388.1|46
1627038230000|2021-07-23 11:03:50|||||||||9
1627038240000|2021-07-23 11:04:00|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|21
1627038250000|2021-07-23 11:04:10|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|34
1627038260000|2021-07-23 11:04:20|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.45|4387.85|65
1627038270000|2021-07-23 11:04:30|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.45|4387.85|4
1627038280000|2021-07-23 11:04:40|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.33|4387.73|20
1627038290000|2021-07-23 11:04:50|4388.45|4387.85|4388.33|4387.73|4388.45|4387.85|4388.33|4387.73|26
1627038300000|2021-07-23 11:05:00|||||||||3
1627038310000|2021-07-23 11:05:10|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|139
1627038320000|2021-07-23 11:05:20|||||||||14
1627038330000|2021-07-23 11:05:30|4388.2|4387.6|4388.33|4387.73|4388.33|4387.73|4388.2|4387.6|67
1627038340000|2021-07-23 11:05:40|||||||||1
1627038350000|2021-07-23 11:05:50|||||||||103
1627038360000|2021-07-23 11:06:00|||||||||3
1627038370000|2021-07-23 11:06:10|||||||||15
1627038390000|2021-07-23 11:06:30|||||||||7
1627038400000|2021-07-23 11:06:40|||||||||11
1627038410000|2021-07-23 11:06:50|4388.2|4387.6|4388.08|4387.48|4388.33|4387.73|4388.08|4387.48|135
1627038420000|2021-07-23 11:07:00|4387.95|4387.35|4387.95|4387.35|4388.08|4387.48|4387.83|4387.23|67
1627038430000|2021-07-23 11:07:10|4387.83|4387.23|4387.83|4387.23|4388.08|4387.48|4387.83|4387.23|78
1627038440000|2021-07-23 11:07:20|4388.08|4387.48|4387.83|4387.23|4388.08|4387.48|4387.83|4387.23|28
1627038450000|2021-07-23 11:07:30|||||||||5
1627038460000|2021-07-23 11:07:40|||||||||9
1627038470000|2021-07-23 11:07:50|4387.7|4387.1|4387.83|4387.23|4387.83|4387.23|4387.7|4387.1|119
1627038480000|2021-07-23 11:08:00|4387.7|4387.1|4387.33|4386.73|4387.7|4387.1|4387.33|4386.73|117
1627038490000|2021-07-23 11:08:10|4387.2|4386.6|4387.08|4386.48|4387.2|4386.6|4387.08|4386.48|55
1627038500000|2021-07-23 11:08:20|4386.95|4386.35|4386.58|4385.98|4386.95|4386.35|4386.58|4385.98|72
1627038510000|2021-07-23 11:08:30|||||||||218
1627038520000|2021-07-23 11:08:40|4386.7|4386.1|4387.08|4386.48|4387.08|4386.48|4386.7|4386.1|74
1627038530000|2021-07-23 11:08:50|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|43
1627038540000|2021-07-23 11:09:00|4387.45|4386.85|4387.33|4386.73|4387.58|4386.98|4387.33|4386.73|103
1627038550000|2021-07-23 11:09:10|4387.45|4386.85|4387.58|4386.98|4387.58|4386.98|4387.45|4386.85|54
1627038560000|2021-07-23 11:09:20|||||||||1
1627038570000|2021-07-23 11:09:30|4387.7|4387.1|4387.83|4387.23|4387.83|4387.23|4387.7|4387.1|42
1627038580000|2021-07-23 11:09:40|4387.58|4386.98|4387.83|4387.23|4387.83|4387.23|4387.58|4386.98|58
1627038610000|2021-07-23 11:10:10|4387.58|4386.98|4387.58|4386.98|4387.7|4387.1|4387.58|4386.98|86
1627038620000|2021-07-23 11:10:20|4387.45|4386.85|4387.58|4386.98|4387.58|4386.98|4387.33|4386.73|59
1627038630000|2021-07-23 11:10:30|4387.45|4386.85|4387.58|4386.98|4387.58|4386.98|4387.45|4386.85|51
1627038640000|2021-07-23 11:10:40|||||||||7
1627038650000|2021-07-23 11:10:50|4387.45|4386.85|4387.45|4386.85|4387.45|4386.85|4387.33|4386.73|26
1627038660000|2021-07-23 11:11:00|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|4387.33|4386.73|90
1627038670000|2021-07-23 11:11:10|4387.33|4386.73|4387.58|4386.98|4387.58|4386.98|4387.33|4386.73|10
1627038680000|2021-07-23 11:11:20|4387.45|4386.85|4387.58|4386.98|4387.58|4386.98|4387.33|4386.73|16
1627038690000|2021-07-23 11:11:30|4387.45|4386.85|4387.08|4386.48|4387.45|4386.85|4387.08|4386.48|75
1627038700000|2021-07-23 11:11:40|4386.95|4386.35|4386.83|4386.23|4387.08|4386.48|4386.83|4386.23|58
1627038710000|2021-07-23 11:11:50|4386.95|4386.35|4387.08|4386.48|4387.08|4386.48|4386.83|4386.23|75
1627038720000|2021-07-23 11:12:00|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|58
1627038730000|2021-07-23 11:12:10|||||||||4
1627038740000|2021-07-23 11:12:20|4387.08|4386.48|4387.08|4386.48|4387.2|4386.6|4387.08|4386.48|61
1627038750000|2021-07-23 11:12:30|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.08|4386.48|31
1627038760000|2021-07-23 11:12:40|4387.2|4386.6|4387.33|4386.73|4387.33|4386.73|4387.08|4386.48|26
1627038770000|2021-07-23 11:12:50|||||||||118
1627038780000|2021-07-23 11:13:00|4387.45|4386.85|4387.58|4386.98|4387.58|4386.98|4387.33|4386.73|45
1627038790000|2021-07-23 11:13:10|4387.45|4386.85|4387.58|4386.98|4387.58|4386.98|4387.45|4386.85|28
1627038800000|2021-07-23 11:13:20|4387.45|4386.85|4387.58|4386.98|4387.58|4386.98|4387.33|4386.73|19
1627038810000|2021-07-23 11:13:30|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|6
1627038820000|2021-07-23 11:13:40|||||||||2
1627038830000|2021-07-23 11:13:50|4387.2|4386.6|4387.2|4386.6|4387.2|4386.6|4387.2|4386.6|3
1627038840000|2021-07-23 11:14:00|4387.08|4386.48|4387.08|4386.48|4387.33|4386.73|4387.08|4386.48|48
1627038850000|2021-07-23 11:14:10|||||||||5
1627038860000|2021-07-23 11:14:20|||||||||2
1627038870000|2021-07-23 11:14:30|||||||||25
1627038900000|2021-07-23 11:15:00|||||||||7
1627038910000|2021-07-23 11:15:10|4386.83|4386.23|4386.58|4385.98|4386.83|4386.23|4386.58|4385.98|158
1627038920000|2021-07-23 11:15:20|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|43
1627038930000|2021-07-23 11:15:30|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|114
1627038940000|2021-07-23 11:15:40|||||||||3
1627038950000|2021-07-23 11:15:50|4386.83|4386.23|4387.33|4386.73|4387.33|4386.73|4386.83|4386.23|190
1627038960000|2021-07-23 11:16:00|||||||||11
1627038970000|2021-07-23 11:16:10|4387.2|4386.6|4387.2|4386.6|4387.33|4386.73|4387.08|4386.48|41
1627038980000|2021-07-23 11:16:20|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|3
1627038990000|2021-07-23 11:16:30|||||||||6
1627039000000|2021-07-23 11:16:40|||||||||29
1627039010000|2021-07-23 11:16:50|4387.2|4386.6|4387.33|4386.73|4387.33|4386.73|4387.08|4386.48|34
1627039020000|2021-07-23 11:17:00|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|23
1627039030000|2021-07-23 11:17:10|||||||||5
1627039040000|2021-07-23 11:17:20|4387.2|4386.6|4387.08|4386.48|4387.2|4386.6|4387.08|4386.48|76
1627039050000|2021-07-23 11:17:30|4387.2|4386.6|4386.95|4386.35|4387.2|4386.6|4386.83|4386.23|105
1627039060000|2021-07-23 11:17:40|4386.83|4386.23|4387.08|4386.48|4387.08|4386.48|4386.83|4386.23|26
1627039070000|2021-07-23 11:17:50|4386.95|4386.35|4387.08|4386.48|4387.08|4386.48|4386.83|4386.23|33
1627039080000|2021-07-23 11:18:00|||||||||2
1627039090000|2021-07-23 11:18:10|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|14
1627039110000|2021-07-23 11:18:30|||||||||1
1627039120000|2021-07-23 11:18:40|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|4387.45|4386.85|61
1627039130000|2021-07-23 11:18:50|||||||||7
1627039140000|2021-07-23 11:19:00|||||||||21
1627039150000|2021-07-23 11:19:10|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|52
1627039160000|2021-07-23 11:19:20|||||||||9
1627039170000|2021-07-23 11:19:30|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|39
1627039190000|2021-07-23 11:19:50|||||||||1
1627039200000|2021-07-23 11:20:00|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|20
1627039210000|2021-07-23 11:20:10|||||||||2
1627039220000|2021-07-23 11:20:20|4387.2|4386.6|4387.33|4386.73|4387.33|4386.73|4387.2|4386.6|55
1627039230000|2021-07-23 11:20:30|||||||||4
1627039240000|2021-07-23 11:20:40|||||||||4
1627039250000|2021-07-23 11:20:50|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|47
1627039260000|2021-07-23 11:21:00|||||||||12
1627039270000|2021-07-23 11:21:10|4387.2|4386.6|4387.33|4386.73|4387.33|4386.73|4387.2|4386.6|47
1627039280000|2021-07-23 11:21:20|||||||||2
1627039290000|2021-07-23 11:21:30|||||||||4
1627039300000|2021-07-23 11:21:40|4387.45|4386.85|4387.58|4386.98|4387.58|4386.98|4387.45|4386.85|62
1627039310000|2021-07-23 11:21:50|||||||||1
1627039320000|2021-07-23 11:22:00|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|83
1627039330000|2021-07-23 11:22:10|4387.58|4386.98|4387.33|4386.73|4387.58|4386.98|4387.33|4386.73|65
1627039340000|2021-07-23 11:22:20|||||||||3
1627039350000|2021-07-23 11:22:30|||||||||3
1627039360000|2021-07-23 11:22:40|4387.08|4386.48|4387.33|4386.73|4387.33|4386.73|4387.08|4386.48|48
1627039370000|2021-07-23 11:22:50|4387.58|4386.98|4387.33|4386.73|4387.58|4386.98|4387.33|4386.73|85
1627039380000|2021-07-23 11:23:00|4387.08|4386.48|4386.58|4385.98|4387.2|4386.6|4386.58|4385.98|179
1627039390000|2021-07-23 11:23:10|||||||||6
1627039400000|2021-07-23 11:23:20|||||||||1
1627039420000|2021-07-23 11:23:40|||||||||23
1627039430000|2021-07-23 11:23:50|||||||||1
1627039440000|2021-07-23 11:24:00|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|161
1627039450000|2021-07-23 11:24:10|||||||||38
1627039460000|2021-07-23 11:24:20|||||||||53
1627039470000|2021-07-23 11:24:30|4386.2|4385.6|4386.08|4385.48|4386.33|4385.73|4386.08|4385.48|100
1627039480000|2021-07-23 11:24:40|||||||||23
1627039490000|2021-07-23 11:24:50|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|136
1627039500000|2021-07-23 11:25:00|||||||||13
1627039510000|2021-07-23 11:25:10|4386.2|4385.6|4386.33|4385.73|4386.33|4385.73|4386.2|4385.6|143
1627039520000|2021-07-23 11:25:20|4386.2|4385.6|4386.33|4385.73|4386.33|4385.73|4386.2|4385.6|63
1627039530000|2021-07-23 11:25:30|||||||||2
1627039540000|2021-07-23 11:25:40|||||||||58
1627039550000|2021-07-23 11:25:50|4386.08|4385.48|4385.83|4385.23|4386.08|4385.48|4385.83|4385.23|117
1627039560000|2021-07-23 11:26:00|||||||||9
1627039570000|2021-07-23 11:26:10|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|90
1627039580000|2021-07-23 11:26:20|||||||||16
1627039600000|2021-07-23 11:26:40|||||||||2
1627039610000|2021-07-23 11:26:50|||||||||9
1627039620000|2021-07-23 11:27:00|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|26
1627039630000|2021-07-23 11:27:10|||||||||2
1627039640000|2021-07-23 11:27:20|4386.45|4385.85|4386.33|4385.73|4386.45|4385.85|4386.33|4385.73|57
1627039650000|2021-07-23 11:27:30|4386.45|4385.85|4386.58|4385.98|4386.58|4385.98|4386.45|4385.85|59
1627039660000|2021-07-23 11:27:40|4386.45|4385.85|4386.58|4385.98|4386.58|4385.98|4386.45|4385.85|30
1627039670000|2021-07-23 11:27:50|4386.45|4385.85|4386.58|4385.98|4386.58|4385.98|4386.45|4385.85|16
1627039680000|2021-07-23 11:28:00|||||||||9
1627039690000|2021-07-23 11:28:10|||||||||14
1627039700000|2021-07-23 11:28:20|||||||||2
1627039710000|2021-07-23 11:28:30|4386.45|4385.85|4386.33|4385.73|4386.45|4385.85|4386.33|4385.73|8
1627039720000|2021-07-23 11:28:40|||||||||4
1627039730000|2021-07-23 11:28:50|4385.58|4384.98|4385.33|4384.73|4385.83|4385.23|4385.33|4384.73|500
1627039740000|2021-07-23 11:29:00|||||||||120
1627039750000|2021-07-23 11:29:10|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|166
1627039770000|2021-07-23 11:29:30|4385.45|4384.85|4385.58|4384.98|4385.58|4384.98|4385.45|4384.85|117
1627039780000|2021-07-23 11:29:40|4385.33|4384.73|4385.58|4384.98|4385.58|4384.98|4385.33|4384.73|91
1627039790000|2021-07-23 11:29:50|4385.45|4384.85|4385.33|4384.73|4385.58|4384.98|4385.33|4384.73|38
1627039800000|2021-07-23 11:30:00|4385.58|4384.98|4385.33|4384.73|4385.58|4384.98|4385.33|4384.73|65
1627039810000|2021-07-23 11:30:10|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|4385.33|4384.73|10
1627039820000|2021-07-23 11:30:20|||||||||47
1627039830000|2021-07-23 11:30:30|4385.45|4384.85|4385.33|4384.73|4385.58|4384.98|4385.33|4384.73|73
1627039840000|2021-07-23 11:30:40|||||||||3
1627039850000|2021-07-23 11:30:50|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|127
1627039860000|2021-07-23 11:31:00|||||||||55
1627039870000|2021-07-23 11:31:10|4385.7|4385.1|4385.58|4384.98|4385.7|4385.1|4385.58|4384.98|69
1627039880000|2021-07-23 11:31:20|||||||||6
1627039890000|2021-07-23 11:31:30|||||||||44
1627039900000|2021-07-23 11:31:40|4385.83|4385.23|4385.58|4384.98|4385.83|4385.23|4385.58|4384.98|120
1627039910000|2021-07-23 11:31:50|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|37
1627039920000|2021-07-23 11:32:00|4385.58|4384.98|4385.83|4385.23|4385.83|4385.23|4385.58|4384.98|92
1627039930000|2021-07-23 11:32:10|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|2
1627039940000|2021-07-23 11:32:20|||||||||38
1627039950000|2021-07-23 11:32:30|4385.33|4384.73|4385.33|4384.73|4385.33|4384.73|4385.33|4384.73|19
1627039960000|2021-07-23 11:32:40|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|4385.33|4384.73|49
1627039980000|2021-07-23 11:33:00|||||||||3
1627039990000|2021-07-23 11:33:10|||||||||8
1627040000000|2021-07-23 11:33:20|4385.45|4384.85|4385.58|4384.98|4385.58|4384.98|4385.33|4384.73|134
1627040010000|2021-07-23 11:33:30|4385.45|4384.85|4385.58|4384.98|4385.58|4384.98|4385.45|4384.85|17
1627040020000|2021-07-23 11:33:40|||||||||4
1627040030000|2021-07-23 11:33:50|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|104
1627040040000|2021-07-23 11:34:00|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|34
1627040050000|2021-07-23 11:34:10|||||||||4
1627040060000|2021-07-23 11:34:20|||||||||2
1627040070000|2021-07-23 11:34:30|||||||||8
1627040080000|2021-07-23 11:34:40|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|37
1627040090000|2021-07-23 11:34:50|||||||||13
1627040100000|2021-07-23 11:35:00|||||||||3
1627040110000|2021-07-23 11:35:10|||||||||2
1627040120000|2021-07-23 11:35:20|||||||||26
1627040130000|2021-07-23 11:35:30|||||||||1
1627040140000|2021-07-23 11:35:40|||||||||5
1627040150000|2021-07-23 11:35:50|4385.58|4384.98|4385.83|4385.23|4385.83|4385.23|4385.58|4384.98|72
1627040160000|2021-07-23 11:36:00|||||||||9
1627040170000|2021-07-23 11:36:10|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|90
1627040180000|2021-07-23 11:36:20|||||||||42
1627040190000|2021-07-23 11:36:30|4386.2|4385.6|4386.08|4385.48|4386.2|4385.6|4386.08|4385.48|65
1627040200000|2021-07-23 11:36:40|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|36
1627040210000|2021-07-23 11:36:50|||||||||61
1627040220000|2021-07-23 11:37:00|||||||||63
1627040230000|2021-07-23 11:37:10|4386.45|4385.85|4386.58|4385.98|4386.58|4385.98|4386.45|4385.85|23
1627040240000|2021-07-23 11:37:20|4386.7|4386.1|4386.58|4385.98|4386.83|4386.23|4386.58|4385.98|59
1627040250000|2021-07-23 11:37:30|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.58|4385.98|79
1627040260000|2021-07-23 11:37:40|4386.58|4385.98|4386.83|4386.23|4386.83|4386.23|4386.58|4385.98|50
1627040270000|2021-07-23 11:37:50|4386.7|4386.1|4386.58|4385.98|4386.7|4386.1|4386.58|4385.98|39
1627040280000|2021-07-23 11:38:00|||||||||4
1627040290000|2021-07-23 11:38:10|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|33
1627040300000|2021-07-23 11:38:20|4386.7|4386.1|4386.58|4385.98|4386.7|4386.1|4386.58|4385.98|35
1627040310000|2021-07-23 11:38:30|4386.83|4386.23|4386.58|4385.98|4386.83|4386.23|4386.58|4385.98|19
1627040320000|2021-07-23 11:38:40|4386.33|4385.73|4386.58|4385.98|4386.58|4385.98|4386.33|4385.73|75
1627040330000|2021-07-23 11:38:50|||||||||2
1627040340000|2021-07-23 11:39:00|4386.33|4385.73|4386.33|4385.73|4386.45|4385.85|4386.33|4385.73|66
1627040350000|2021-07-23 11:39:10|4386.45|4385.85|4386.33|4385.73|4386.45|4385.85|4386.33|4385.73|18
1627040360000|2021-07-23 11:39:20|4386.45|4385.85|4386.58|4385.98|4386.58|4385.98|4386.33|4385.73|7
1627040370000|2021-07-23 11:39:30|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.7|4386.1|25
1627040380000|2021-07-23 11:39:40|4386.7|4386.1|4386.58|4385.98|4386.83|4386.23|4386.58|4385.98|56
1627040390000|2021-07-23 11:39:50|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|15
1627040400000|2021-07-23 11:40:00|4386.7|4386.1|4386.58|4385.98|4386.83|4386.23|4386.58|4385.98|20
1627040410000|2021-07-23 11:40:10|4386.45|4385.85|4386.33|4385.73|4386.45|4385.85|4386.33|4385.73|43
1627040420000|2021-07-23 11:40:20|4386.45|4385.85|4386.58|4385.98|4386.58|4385.98|4386.45|4385.85|15
1627040430000|2021-07-23 11:40:30|4386.33|4385.73|4386.58|4385.98|4386.58|4385.98|4386.33|4385.73|17
1627040440000|2021-07-23 11:40:40|||||||||1
1627040450000|2021-07-23 11:40:50|4386.45|4385.85|4386.33|4385.73|4386.58|4385.98|4386.33|4385.73|18
1627040460000|2021-07-23 11:41:00|4386.45|4385.85|4386.33|4385.73|4386.58|4385.98|4386.33|4385.73|5
1627040470000|2021-07-23 11:41:10|4386.58|4385.98|4386.33|4385.73|4386.58|4385.98|4386.33|4385.73|68
1627040480000|2021-07-23 11:41:20|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|67
1627040490000|2021-07-23 11:41:30|4386.33|4385.73|4386.58|4385.98|4386.58|4385.98|4386.33|4385.73|31
1627040500000|2021-07-23 11:41:40|||||||||30
1627040510000|2021-07-23 11:41:50|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|14
1627040520000|2021-07-23 11:42:00|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.58|4385.98|39
1627040530000|2021-07-23 11:42:10|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.58|4385.98|29
1627040540000|2021-07-23 11:42:20|||||||||1
1627040550000|2021-07-23 11:42:30|4386.95|4386.35|4386.83|4386.23|4386.95|4386.35|4386.83|4386.23|98
1627040570000|2021-07-23 11:42:50|||||||||12
1627040580000|2021-07-23 11:43:00|||||||||1
1627040590000|2021-07-23 11:43:10|4386.95|4386.35|4387.08|4386.48|4387.08|4386.48|4386.95|4386.35|55
1627040600000|2021-07-23 11:43:20|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|45
1627040620000|2021-07-23 11:43:40|||||||||3
1627040630000|2021-07-23 11:43:50|||||||||2
1627040640000|2021-07-23 11:44:00|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|35
1627040650000|2021-07-23 11:44:10|||||||||3
1627040660000|2021-07-23 11:44:20|||||||||1
1627040670000|2021-07-23 11:44:30|4386.33|4385.73|4386.08|4385.48|4386.33|4385.73|4386.08|4385.48|167
1627040680000|2021-07-23 11:44:40|||||||||6
1627040690000|2021-07-23 11:44:50|||||||||14
1627040700000|2021-07-23 11:45:00|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.08|4385.48|67
1627040710000|2021-07-23 11:45:10|4386.2|4385.6|4386.08|4385.48|4386.2|4385.6|4386.08|4385.48|15
1627040720000|2021-07-23 11:45:20|4386.2|4385.6|4386.33|4385.73|4386.33|4385.73|4386.2|4385.6|3
1627040730000|2021-07-23 11:45:30|||||||||94
1627040740000|2021-07-23 11:45:40|4386.45|4385.85|4386.33|4385.73|4386.58|4385.98|4386.33|4385.73|20
1627040760000|2021-07-23 11:46:00|4386.08|4385.48|4386.33|4385.73|4386.33|4385.73|4386.08|4385.48|34
1627040770000|2021-07-23 11:46:10|||||||||79
1627040780000|2021-07-23 11:46:20|||||||||1
1627040790000|2021-07-23 11:46:30|4386.2|4385.6|4386.08|4385.48|4386.2|4385.6|4386.08|4385.48|39
1627040800000|2021-07-23 11:46:40|4386.33|4385.73|4386.08|4385.48|4386.33|4385.73|4386.08|4385.48|19
1627040810000|2021-07-23 11:46:50|4386.2|4385.6|4386.33|4385.73|4386.33|4385.73|4386.08|4385.48|33
1627040820000|2021-07-23 11:47:00|||||||||2
1627040830000|2021-07-23 11:47:10|4386.58|4385.98|4386.33|4385.73|4386.58|4385.98|4386.33|4385.73|19
1627040840000|2021-07-23 11:47:20|4386.58|4385.98|4386.33|4385.73|4386.58|4385.98|4386.33|4385.73|13
1627040850000|2021-07-23 11:47:30|4386.2|4385.6|4386.08|4385.48|4386.33|4385.73|4386.08|4385.48|23
1627040860000|2021-07-23 11:47:40|||||||||8
1627040870000|2021-07-23 11:47:50|||||||||13
1627040880000|2021-07-23 11:48:00|||||||||12
1627040890000|2021-07-23 11:48:10|||||||||15
1627040900000|2021-07-23 11:48:20|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|18
1627040910000|2021-07-23 11:48:30|4385.7|4385.1|4385.58|4384.98|4385.83|4385.23|4385.58|4384.98|57
1627040920000|2021-07-23 11:48:40|||||||||70
1627040930000|2021-07-23 11:48:50|||||||||7
1627040940000|2021-07-23 11:49:00|||||||||12
1627040960000|2021-07-23 11:49:20|||||||||4
1627040970000|2021-07-23 11:49:30|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|79
1627040980000|2021-07-23 11:49:40|4385.95|4385.35|4386.08|4385.48|4386.08|4385.48|4385.83|4385.23|123
1627040990000|2021-07-23 11:49:50|||||||||6
1627041000000|2021-07-23 11:50:00|||||||||11
1627041010000|2021-07-23 11:50:10|||||||||5
1627041020000|2021-07-23 11:50:20|||||||||22
1627041030000|2021-07-23 11:50:30|4385.95|4385.35|4386.08|4385.48|4386.08|4385.48|4385.95|4385.35|78
1627041040000|2021-07-23 11:50:40|4386.2|4385.6|4386.08|4385.48|4386.2|4385.6|4386.08|4385.48|39
1627041050000|2021-07-23 11:50:50|||||||||1
1627041060000|2021-07-23 11:51:00|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.08|4385.48|26
1627041080000|2021-07-23 11:51:20|4386.58|4385.98|4386.33|4385.73|4386.58|4385.98|4386.33|4385.73|29
1627041090000|2021-07-23 11:51:30|4386.45|4385.85|4386.33|4385.73|4386.58|4385.98|4386.33|4385.73|44
1627041100000|2021-07-23 11:51:40|4386.45|4385.85|4386.58|4385.98|4386.58|4385.98|4386.45|4385.85|5
1627041110000|2021-07-23 11:51:50|||||||||2
1627041120000|2021-07-23 11:52:00|4386.83|4386.23|4386.7|4386.1|4386.83|4386.23|4386.58|4385.98|84
1627041130000|2021-07-23 11:52:10|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4
1627041140000|2021-07-23 11:52:20|4386.83|4386.23|4386.58|4385.98|4386.83|4386.23|4386.58|4385.98|23
1627041150000|2021-07-23 11:52:30|4386.7|4386.1|4387.08|4386.48|4387.08|4386.48|4386.7|4386.1|28
1627041160000|2021-07-23 11:52:40|||||||||30
1627041170000|2021-07-23 11:52:50|||||||||22
1627041180000|2021-07-23 11:53:00|4386.83|4386.23|4386.83|4386.23|4386.95|4386.35|4386.83|4386.23|46
1627041190000|2021-07-23 11:53:10|||||||||6
1627041200000|2021-07-23 11:53:20|4386.95|4386.35|4386.95|4386.35|4387.08|4386.48|4386.83|4386.23|49
1627041210000|2021-07-23 11:53:30|4387.08|4386.48|4386.83|4386.23|4387.08|4386.48|4386.83|4386.23|7
1627041230000|2021-07-23 11:53:50|4386.95|4386.35|4386.95|4386.35|4387.08|4386.48|4386.95|4386.35|43
1627041240000|2021-07-23 11:54:00|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|4386.95|4386.35|10
1627041250000|2021-07-23 11:54:10|4387.33|4386.73|4387.08|4386.48|4387.33|4386.73|4387.08|4386.48|40
1627041260000|2021-07-23 11:54:20|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.2|4386.6|77
1627041270000|2021-07-23 11:54:30|||||||||6
1627041280000|2021-07-23 11:54:40|||||||||14
1627041290000|2021-07-23 11:54:50|4387.08|4386.48|4387.2|4386.6|4387.2|4386.6|4387.08|4386.48|41
1627041300000|2021-07-23 11:55:00|4387.08|4386.48|4387.33|4386.73|4387.33|4386.73|4387.08|4386.48|81
1627041310000|2021-07-23 11:55:10|||||||||5
1627041320000|2021-07-23 11:55:20|4387.2|4386.6|4387.33|4386.73|4387.33|4386.73|4387.2|4386.6|12
1627041330000|2021-07-23 11:55:30|||||||||21
1627041340000|2021-07-23 11:55:40|||||||||42
1627041350000|2021-07-23 11:55:50|||||||||11
1627041360000|2021-07-23 11:56:00|4387.08|4386.48|4387.33|4386.73|4387.33|4386.73|4387.08|4386.48|106
1627041370000|2021-07-23 11:56:10|||||||||1
1627041380000|2021-07-23 11:56:20|||||||||9
1627041390000|2021-07-23 11:56:30|4387.2|4386.6|4387.08|4386.48|4387.33|4386.73|4387.08|4386.48|62
1627041400000|2021-07-23 11:56:40|||||||||1
1627041420000|2021-07-23 11:57:00|4387.2|4386.6|4387.08|4386.48|4387.33|4386.73|4387.08|4386.48|46
1627041430000|2021-07-23 11:57:10|4387.2|4386.6|4387.33|4386.73|4387.33|4386.73|4387.2|4386.6|2
1627041440000|2021-07-23 11:57:20|||||||||5
1627041450000|2021-07-23 11:57:30|||||||||8
1627041460000|2021-07-23 11:57:40|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|59
1627041470000|2021-07-23 11:57:50|||||||||3
1627041480000|2021-07-23 11:58:00|||||||||2
1627041490000|2021-07-23 11:58:10|||||||||7
1627041500000|2021-07-23 11:58:20|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|10
1627041510000|2021-07-23 11:58:30|||||||||1
1627041520000|2021-07-23 11:58:40|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|24
1627041530000|2021-07-23 11:58:50|||||||||1
1627041540000|2021-07-23 11:59:00|||||||||2
1627041550000|2021-07-23 11:59:10|||||||||1
1627041560000|2021-07-23 11:59:20|||||||||15
1627041570000|2021-07-23 11:59:30|||||||||4
1627041580000|2021-07-23 11:59:40|4387.2|4386.6|4387.2|4386.6|4387.2|4386.6|4387.08|4386.48|36
1627041590000|2021-07-23 11:59:50|4387.08|4386.48|4387.33|4386.73|4387.33|4386.73|4387.08|4386.48|26
1627041600000|2021-07-23 12:00:00|4387.08|4386.48|4387.08|4386.48|4387.33|4386.73|4387.08|4386.48|65
1627041610000|2021-07-23 12:00:10|||||||||6
1627041620000|2021-07-23 12:00:20|4387.2|4386.6|4387.08|4386.48|4387.2|4386.6|4387.08|4386.48|40
1627041630000|2021-07-23 12:00:30|||||||||4
1627041640000|2021-07-23 12:00:40|||||||||35
1627041650000|2021-07-23 12:00:50|||||||||1
1627041660000|2021-07-23 12:01:00|4386.83|4386.23|4387.08|4386.48|4387.08|4386.48|4386.83|4386.23|77
1627041670000|2021-07-23 12:01:10|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|154
1627041680000|2021-07-23 12:01:20|||||||||36
1627041690000|2021-07-23 12:01:30|||||||||2
1627041700000|2021-07-23 12:01:40|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|51
1627041710000|2021-07-23 12:01:50|||||||||47
1627041720000|2021-07-23 12:02:00|||||||||132
1627041730000|2021-07-23 12:02:10|||||||||8
1627041740000|2021-07-23 12:02:20|4387.7|4387.1|4387.58|4386.98|4387.83|4387.23|4387.58|4386.98|141
1627041750000|2021-07-23 12:02:30|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|47
1627041760000|2021-07-23 12:02:40|||||||||1
1627041770000|2021-07-23 12:02:50|||||||||5
1627041780000|2021-07-23 12:03:00|4387.95|4387.35|4387.83|4387.23|4387.95|4387.35|4387.83|4387.23|174
1627041790000|2021-07-23 12:03:10|4388.08|4387.48|4387.58|4386.98|4388.08|4387.48|4387.58|4386.98|94
1627041800000|2021-07-23 12:03:20|||||||||6
1627041820000|2021-07-23 12:03:40|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|17
1627041830000|2021-07-23 12:03:50|||||||||42
1627041840000|2021-07-23 12:04:00|4387.58|4386.98|4387.83|4387.23|4387.83|4387.23|4387.58|4386.98|52
1627041850000|2021-07-23 12:04:10|||||||||3
1627041870000|2021-07-23 12:04:30|||||||||4
1627041880000|2021-07-23 12:04:40|4387.95|4387.35|4388.08|4387.48|4388.08|4387.48|4387.95|4387.35|55
1627041890000|2021-07-23 12:04:50|||||||||6
1627041900000|2021-07-23 12:05:00|4387.95|4387.35|4387.83|4387.23|4387.95|4387.35|4387.83|4387.23|34
1627041910000|2021-07-23 12:05:10|||||||||40
1627041920000|2021-07-23 12:05:20|||||||||10
1627041930000|2021-07-23 12:05:30|||||||||6
1627041940000|2021-07-23 12:05:40|4387.95|4387.35|4387.58|4386.98|4387.95|4387.35|4387.58|4386.98|120
1627041950000|2021-07-23 12:05:50|||||||||15
1627041960000|2021-07-23 12:06:00|||||||||7
1627041970000|2021-07-23 12:06:10|||||||||12
1627041980000|2021-07-23 12:06:20|||||||||52
1627041990000|2021-07-23 12:06:30|||||||||6
1627042000000|2021-07-23 12:06:40|4387.7|4387.1|4387.95|4387.35|4388.08|4387.48|4387.58|4386.98|127
1627042010000|2021-07-23 12:06:50|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|54
1627042020000|2021-07-23 12:07:00|4388.2|4387.6|4387.83|4387.23|4388.33|4387.73|4387.83|4387.23|160
1627042030000|2021-07-23 12:07:10|4387.95|4387.35|4387.83|4387.23|4387.95|4387.35|4387.83|4387.23|32
1627042040000|2021-07-23 12:07:20|4387.95|4387.35|4388.08|4387.48|4388.08|4387.48|4387.95|4387.35|37
1627042050000|2021-07-23 12:07:30|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|31
1627042060000|2021-07-23 12:07:40|4387.95|4387.35|4388.08|4387.48|4388.08|4387.48|4387.95|4387.35|21
1627042070000|2021-07-23 12:07:50|4387.95|4387.35|4387.83|4387.23|4387.95|4387.35|4387.83|4387.23|71
1627042080000|2021-07-23 12:08:00|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|37
1627042090000|2021-07-23 12:08:10|4388.33|4387.73|4388.08|4387.48|4388.33|4387.73|4388.08|4387.48|79
1627042100000|2021-07-23 12:08:20|4388.2|4387.6|4388.08|4387.48|4388.33|4387.73|4388.08|4387.48|23
1627042110000|2021-07-23 12:08:30|||||||||66
1627042120000|2021-07-23 12:08:40|||||||||4
1627042130000|2021-07-23 12:08:50|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|59
1627042140000|2021-07-23 12:09:00|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|176
1627042150000|2021-07-23 12:09:10|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|31
1627042160000|2021-07-23 12:09:20|||||||||10
1627042170000|2021-07-23 12:09:30|||||||||61
1627042180000|2021-07-23 12:09:40|4387.95|4387.35|4387.83|4387.23|4388.08|4387.48|4387.83|4387.23|31
1627042190000|2021-07-23 12:09:50|||||||||1
1627042200000|2021-07-23 12:10:00|4387.58|4386.98|4387.83|4387.23|4387.83|4387.23|4387.58|4386.98|69
1627042210000|2021-07-23 12:10:10|4387.58|4386.98|4387.58|4386.98|4387.83|4387.23|4387.58|4386.98|25
1627042220000|2021-07-23 12:10:20|4387.7|4387.1|4387.83|4387.23|4387.83|4387.23|4387.7|4387.1|31
1627042230000|2021-07-23 12:10:30|||||||||19
1627042250000|2021-07-23 12:10:50|4387.7|4387.1|4387.58|4386.98|4387.7|4387.1|4387.58|4386.98|54
1627042260000|2021-07-23 12:11:00|||||||||3
1627042270000|2021-07-23 12:11:10|4387.7|4387.1|4387.83|4387.23|4387.83|4387.23|4387.58|4386.98|25
1627042280000|2021-07-23 12:11:20|||||||||2
1627042290000|2021-07-23 12:11:30|||||||||30
1627042310000|2021-07-23 12:11:50|4388.08|4387.48|4387.83|4387.23|4388.08|4387.48|4387.83|4387.23|101
1627042320000|2021-07-23 12:12:00|4387.95|4387.35|4388.08|4387.48|4388.08|4387.48|4387.83|4387.23|35
1627042330000|2021-07-23 12:12:10|||||||||3
1627042340000|2021-07-23 12:12:20|||||||||9
1627042350000|2021-07-23 12:12:30|||||||||3
1627042370000|2021-07-23 12:12:50|||||||||6
1627042380000|2021-07-23 12:13:00|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|55
1627042390000|2021-07-23 12:13:10|||||||||20
1627042400000|2021-07-23 12:13:20|||||||||6
1627042410000|2021-07-23 12:13:30|4388.08|4387.48|4388.33|4387.73|4388.33|4387.73|4388.08|4387.48|81
1627042420000|2021-07-23 12:13:40|||||||||72
1627042430000|2021-07-23 12:13:50|4388.45|4387.85|4388.08|4387.48|4388.45|4387.85|4388.08|4387.48|119
1627042440000|2021-07-23 12:14:00|4387.95|4387.35|4388.08|4387.48|4388.08|4387.48|4387.95|4387.35|73
1627042450000|2021-07-23 12:14:10|||||||||17
1627042470000|2021-07-23 12:14:30|4387.83|4387.23|4388.08|4387.48|4388.08|4387.48|4387.83|4387.23|69
1627042480000|2021-07-23 12:14:40|||||||||19
1627042490000|2021-07-23 12:14:50|||||||||20
1627042500000|2021-07-23 12:15:00|||||||||6
1627042510000|2021-07-23 12:15:10|||||||||20
1627042520000|2021-07-23 12:15:20|||||||||2
1627042530000|2021-07-23 12:15:30|4387.83|4387.23|4388.08|4387.48|4388.08|4387.48|4387.83|4387.23|82
1627042540000|2021-07-23 12:15:40|4387.83|4387.23|4387.83|4387.23|4387.95|4387.35|4387.83|4387.23|19
1627042570000|2021-07-23 12:16:10|||||||||2
1627042580000|2021-07-23 12:16:20|||||||||1
1627042590000|2021-07-23 12:16:30|||||||||2
1627042600000|2021-07-23 12:16:40|4387.7|4387.1|4387.83|4387.23|4387.83|4387.23|4387.58|4386.98|69
1627042610000|2021-07-23 12:16:50|||||||||7
1627042620000|2021-07-23 12:17:00|4387.58|4386.98|4387.83|4387.23|4387.83|4387.23|4387.58|4386.98|31
1627042630000|2021-07-23 12:17:10|||||||||47
1627042640000|2021-07-23 12:17:20|||||||||4
1627042650000|2021-07-23 12:17:30|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|37
1627042660000|2021-07-23 12:17:40|||||||||38
1627042670000|2021-07-23 12:17:50|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|18
1627042680000|2021-07-23 12:18:00|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|23
1627042700000|2021-07-23 12:18:20|||||||||12
1627042710000|2021-07-23 12:18:30|||||||||15
1627042720000|2021-07-23 12:18:40|4388.33|4387.73|4388.08|4387.48|4388.33|4387.73|4388.08|4387.48|68
1627042730000|2021-07-23 12:18:50|4388.33|4387.73|4388.08|4387.48|4388.33|4387.73|4388.08|4387.48|37
1627042740000|2021-07-23 12:19:00|4388.2|4387.6|4388.33|4387.73|4388.33|4387.73|4388.2|4387.6|2
1627042750000|2021-07-23 12:19:10|4388.2|4387.6|4388.08|4387.48|4388.2|4387.6|4388.08|4387.48|48
1627042760000|2021-07-23 12:19:20|4388.2|4387.6|4388.33|4387.73|4388.33|4387.73|4388.2|4387.6|8
1627042770000|2021-07-23 12:19:30|4388.45|4387.85|4388.33|4387.73|4388.45|4387.85|4388.33|4387.73|69
1627042780000|2021-07-23 12:19:40|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|60
1627042790000|2021-07-23 12:19:50|||||||||147
1627042800000|2021-07-23 12:20:00|||||||||135
1627042810000|2021-07-23 12:20:10|||||||||2
1627042820000|2021-07-23 12:20:20|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|64
1627042830000|2021-07-23 12:20:30|||||||||48
1627042840000|2021-07-23 12:20:40|4388.7|4388.1|4388.58|4387.98|4388.7|4388.1|4388.58|4387.98|39
1627042850000|2021-07-23 12:20:50|||||||||9
1627042860000|2021-07-23 12:21:00|||||||||41
1627042870000|2021-07-23 12:21:10|||||||||2
1627042880000|2021-07-23 12:21:20|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|113
1627042890000|2021-07-23 12:21:30|4388.58|4387.98|4388.83|4388.23|4388.83|4388.23|4388.58|4387.98|102
1627042900000|2021-07-23 12:21:40|||||||||1
1627042910000|2021-07-23 12:21:50|||||||||63
1627042920000|2021-07-23 12:22:00|4388.7|4388.1|4388.83|4388.23|4388.83|4388.23|4388.7|4388.1|68
1627042930000|2021-07-23 12:22:10|4388.7|4388.1|4389.08|4388.48|4389.08|4388.48|4388.58|4387.98|207
1627042940000|2021-07-23 12:22:20|4389.2|4388.6|4389.08|4388.48|4389.2|4388.6|4389.08|4388.48|205
1627042950000|2021-07-23 12:22:30|4389.2|4388.6|4389.33|4388.73|4389.33|4388.73|4389.08|4388.48|76
1627042960000|2021-07-23 12:22:40|4389.08|4388.48|4389.33|4388.73|4389.33|4388.73|4389.08|4388.48|61
1627042970000|2021-07-23 12:22:50|||||||||9
1627042980000|2021-07-23 12:23:00|||||||||274
1627042990000|2021-07-23 12:23:10|4389.2|4388.6|4389.08|4388.48|4389.33|4388.73|4389.08|4388.48|177
1627043000000|2021-07-23 12:23:20|||||||||1
1627043010000|2021-07-23 12:23:30|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|179
1627043020000|2021-07-23 12:23:40|4388.95|4388.35|4388.83|4388.23|4388.95|4388.35|4388.83|4388.23|61
1627043030000|2021-07-23 12:23:50|4388.95|4388.35|4388.83|4388.23|4388.95|4388.35|4388.83|4388.23|71
1627043040000|2021-07-23 12:24:00|||||||||8
1627043050000|2021-07-23 12:24:10|||||||||1
1627043060000|2021-07-23 12:24:20|4389.08|4388.48|4388.83|4388.23|4389.08|4388.48|4388.83|4388.23|109
1627043070000|2021-07-23 12:24:30|||||||||3
1627043080000|2021-07-23 12:24:40|4388.95|4388.35|4388.83|4388.23|4389.08|4388.48|4388.83|4388.23|31
1627043100000|2021-07-23 12:25:00|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|4388.83|4388.23|82
1627043110000|2021-07-23 12:25:10|4389.2|4388.6|4389.08|4388.48|4389.33|4388.73|4389.08|4388.48|123
1627043120000|2021-07-23 12:25:20|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|6
1627043130000|2021-07-23 12:25:30|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|70
1627043140000|2021-07-23 12:25:40|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|22
1627043150000|2021-07-23 12:25:50|||||||||23
1627043160000|2021-07-23 12:26:00|||||||||4
1627043170000|2021-07-23 12:26:10|||||||||5
1627043180000|2021-07-23 12:26:20|||||||||90
1627043190000|2021-07-23 12:26:30|||||||||70
1627043200000|2021-07-23 12:26:40|||||||||43
1627043210000|2021-07-23 12:26:50|4389.08|4388.48|4388.83|4388.23|4389.08|4388.48|4388.83|4388.23|33
1627043220000|2021-07-23 12:27:00|4389.08|4388.48|4388.83|4388.23|4389.08|4388.48|4388.83|4388.23|30
1627043230000|2021-07-23 12:27:10|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|4388.83|4388.23|25
1627043240000|2021-07-23 12:27:20|||||||||9
1627043250000|2021-07-23 12:27:30|||||||||7
1627043270000|2021-07-23 12:27:50|||||||||6
1627043280000|2021-07-23 12:28:00|||||||||21
1627043300000|2021-07-23 12:28:20|||||||||2
1627043310000|2021-07-23 12:28:30|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|64
1627043320000|2021-07-23 12:28:40|4389.08|4388.48|4389.33|4388.73|4389.33|4388.73|4389.08|4388.48|68
1627043330000|2021-07-23 12:28:50|||||||||28
1627043340000|2021-07-23 12:29:00|4389.45|4388.85|4389.33|4388.73|4389.58|4388.98|4389.33|4388.73|227
1627043350000|2021-07-23 12:29:10|||||||||4
1627043370000|2021-07-23 12:29:30|||||||||61
1627043380000|2021-07-23 12:29:40|||||||||35
1627043390000|2021-07-23 12:29:50|||||||||7
1627043400000|2021-07-23 12:30:00|||||||||6
1627043410000|2021-07-23 12:30:10|||||||||81
1627043420000|2021-07-23 12:30:20|4389.45|4388.85|4389.33|4388.73|4389.58|4388.98|4389.33|4388.73|42
1627043430000|2021-07-23 12:30:30|4389.58|4388.98|4389.58|4388.98|4389.58|4388.98|4389.58|4388.98|60
1627043440000|2021-07-23 12:30:40|4389.45|4388.85|4389.58|4388.98|4389.58|4388.98|4389.45|4388.85|29
1627043450000|2021-07-23 12:30:50|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|71
1627043460000|2021-07-23 12:31:00|||||||||5
1627043470000|2021-07-23 12:31:10|4389.45|4388.85|4389.58|4388.98|4389.58|4388.98|4389.45|4388.85|40
1627043480000|2021-07-23 12:31:20|||||||||35
1627043490000|2021-07-23 12:31:30|4389.33|4388.73|4389.58|4388.98|4389.58|4388.98|4389.33|4388.73|82
1627043500000|2021-07-23 12:31:40|4389.45|4388.85|4389.33|4388.73|4389.58|4388.98|4389.33|4388.73|50
1627043510000|2021-07-23 12:31:50|4389.58|4388.98|4389.58|4388.98|4389.58|4388.98|4389.33|4388.73|84
1627043520000|2021-07-23 12:32:00|4389.45|4388.85|4389.33|4388.73|4389.58|4388.98|4389.33|4388.73|27
1627043530000|2021-07-23 12:32:10|||||||||69
1627043550000|2021-07-23 12:32:30|4389.58|4388.98|4389.58|4388.98|4389.58|4388.98|4389.58|4388.98|40
1627043560000|2021-07-23 12:32:40|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|4389.33|4388.73|149
1627043570000|2021-07-23 12:32:50|||||||||3
1627043580000|2021-07-23 12:33:00|||||||||20
1627043590000|2021-07-23 12:33:10|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|4389.08|4388.48|30
1627043620000|2021-07-23 12:33:40|||||||||79
1627043630000|2021-07-23 12:33:50|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|18
1627043640000|2021-07-23 12:34:00|4388.58|4387.98|4388.83|4388.23|4388.83|4388.23|4388.58|4387.98|72
1627043650000|2021-07-23 12:34:10|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|35
1627043660000|2021-07-23 12:34:20|4388.45|4387.85|4388.45|4387.85|4388.45|4387.85|4388.45|4387.85|94
1627043670000|2021-07-23 12:34:30|4388.33|4387.73|4388.33|4387.73|4388.58|4387.98|4388.33|4387.73|54
1627043680000|2021-07-23 12:34:40|||||||||34
1627043690000|2021-07-23 12:34:50|4388.08|4387.48|4388.33|4387.73|4388.33|4387.73|4388.08|4387.48|186
1627043700000|2021-07-23 12:35:00|4388.2|4387.6|4388.33|4387.73|4388.33|4387.73|4388.2|4387.6|70
1627043710000|2021-07-23 12:35:10|4388.2|4387.6|4388.33|4387.73|4388.33|4387.73|4388.08|4387.48|68
1627043720000|2021-07-23 12:35:20|||||||||8
1627043730000|2021-07-23 12:35:30|||||||||55
1627043740000|2021-07-23 12:35:40|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.45|4387.85|164
1627043750000|2021-07-23 12:35:50|4388.45|4387.85|4388.33|4387.73|4388.58|4387.98|4388.33|4387.73|43
1627043760000|2021-07-23 12:36:00|||||||||52
1627043770000|2021-07-23 12:36:10|||||||||21
1627043780000|2021-07-23 12:36:20|||||||||6
1627043790000|2021-07-23 12:36:30|4388.2|4387.6|4388.08|4387.48|4388.33|4387.73|4388.08|4387.48|68
1627043800000|2021-07-23 12:36:40|4388.33|4387.73|4388.08|4387.48|4388.33|4387.73|4388.08|4387.48|24
1627043820000|2021-07-23 12:37:00|||||||||9
1627043830000|2021-07-23 12:37:10|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|87
1627043840000|2021-07-23 12:37:20|4388.08|4387.48|4388.08|4387.48|4388.33|4387.73|4388.08|4387.48|86
1627043850000|2021-07-23 12:37:30|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.2|4387.6|49
1627043860000|2021-07-23 12:37:40|4388.45|4387.85|4388.58|4387.98|4388.58|4387.98|4388.33|4387.73|36
1627043870000|2021-07-23 12:37:50|||||||||31
1627043880000|2021-07-23 12:38:00|||||||||2
1627043890000|2021-07-23 12:38:10|||||||||31
1627043900000|2021-07-23 12:38:20|||||||||10
1627043910000|2021-07-23 12:38:30|4388.33|4387.73|4388.08|4387.48|4388.33|4387.73|4388.08|4387.48|104
1627043920000|2021-07-23 12:38:40|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|26
1627043930000|2021-07-23 12:38:50|||||||||3
1627043940000|2021-07-23 12:39:00|4388.2|4387.6|4388.08|4387.48|4388.2|4387.6|4388.08|4387.48|32
1627043950000|2021-07-23 12:39:10|4388.2|4387.6|4388.33|4387.73|4388.33|4387.73|4388.08|4387.48|24
1627043960000|2021-07-23 12:39:20|||||||||7
1627043970000|2021-07-23 12:39:30|4388.08|4387.48|4388.33|4387.73|4388.33|4387.73|4388.08|4387.48|48
1627043980000|2021-07-23 12:39:40|4388.2|4387.6|4388.33|4387.73|4388.33|4387.73|4388.2|4387.6|44
1627043990000|2021-07-23 12:39:50|||||||||2
1627044000000|2021-07-23 12:40:00|4388.2|4387.6|4388.08|4387.48|4388.2|4387.6|4388.08|4387.48|79
1627044010000|2021-07-23 12:40:10|||||||||15
1627044020000|2021-07-23 12:40:20|||||||||1
1627044030000|2021-07-23 12:40:30|||||||||10
1627044040000|2021-07-23 12:40:40|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|34
1627044050000|2021-07-23 12:40:50|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|166
1627044060000|2021-07-23 12:41:00|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|98
1627044070000|2021-07-23 12:41:10|||||||||5
1627044080000|2021-07-23 12:41:20|||||||||4
1627044090000|2021-07-23 12:41:30|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|109
1627044100000|2021-07-23 12:41:40|4388.33|4387.73|4388.33|4387.73|4388.58|4387.98|4388.33|4387.73|109
1627044110000|2021-07-23 12:41:50|4388.45|4387.85|4388.33|4387.73|4388.45|4387.85|4388.33|4387.73|22
1627044120000|2021-07-23 12:42:00|||||||||7
1627044130000|2021-07-23 12:42:10|||||||||31
1627044140000|2021-07-23 12:42:20|4388.2|4387.6|4388.33|4387.73|4388.33|4387.73|4388.2|4387.6|34
1627044150000|2021-07-23 12:42:30|4388.2|4387.6|4388.08|4387.48|4388.33|4387.73|4388.08|4387.48|100
1627044160000|2021-07-23 12:42:40|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|101
1627044170000|2021-07-23 12:42:50|||||||||11
1627044180000|2021-07-23 12:43:00|||||||||5
1627044190000|2021-07-23 12:43:10|||||||||2
1627044200000|2021-07-23 12:43:20|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|4387.83|4387.23|131
1627044210000|2021-07-23 12:43:30|||||||||1
1627044220000|2021-07-23 12:43:40|||||||||2
1627044230000|2021-07-23 12:43:50|||||||||2
1627044240000|2021-07-23 12:44:00|||||||||5
1627044250000|2021-07-23 12:44:10|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|96
1627044260000|2021-07-23 12:44:20|||||||||5
1627044270000|2021-07-23 12:44:30|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|64
1627044280000|2021-07-23 12:44:40|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|69
1627044290000|2021-07-23 12:44:50|4387.7|4387.1|4387.83|4387.23|4387.83|4387.23|4387.58|4386.98|77
1627044300000|2021-07-23 12:45:00|4387.58|4386.98|4387.83|4387.23|4387.83|4387.23|4387.58|4386.98|148
1627044310000|2021-07-23 12:45:10|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|93
1627044320000|2021-07-23 12:45:20|||||||||1
1627044330000|2021-07-23 12:45:30|||||||||83
1627044350000|2021-07-23 12:45:50|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|18
1627044360000|2021-07-23 12:46:00|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.33|4387.73|110
1627044370000|2021-07-23 12:46:10|4388.33|4387.73|4388.33|4387.73|4388.58|4387.98|4388.33|4387.73|59
1627044390000|2021-07-23 12:46:30|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|53
1627044400000|2021-07-23 12:46:40|||||||||11
1627044410000|2021-07-23 12:46:50|4387.95|4387.35|4387.83|4387.23|4387.95|4387.35|4387.83|4387.23|48
1627044420000|2021-07-23 12:47:00|4387.58|4386.98|4387.83|4387.23|4387.83|4387.23|4387.58|4386.98|62
1627044430000|2021-07-23 12:47:10|4387.7|4387.1|4387.83|4387.23|4387.83|4387.23|4387.7|4387.1|34
1627044440000|2021-07-23 12:47:20|||||||||3
1627044450000|2021-07-23 12:47:30|||||||||6
1627044460000|2021-07-23 12:47:40|||||||||98
1627044480000|2021-07-23 12:48:00|4387.7|4387.1|4387.58|4386.98|4387.7|4387.1|4387.58|4386.98|89
1627044490000|2021-07-23 12:48:10|4387.45|4386.85|4387.33|4386.73|4387.58|4386.98|4387.33|4386.73|203
1627044500000|2021-07-23 12:48:20|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|107
1627044510000|2021-07-23 12:48:30|4387.7|4387.1|4387.58|4386.98|4387.83|4387.23|4387.58|4386.98|47
1627044520000|2021-07-23 12:48:40|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|58
1627044530000|2021-07-23 12:48:50|4387.7|4387.1|4387.83|4387.23|4387.83|4387.23|4387.7|4387.1|51
1627044540000|2021-07-23 12:49:00|4387.58|4386.98|4387.33|4386.73|4387.58|4386.98|4387.33|4386.73|49
1627044550000|2021-07-23 12:49:10|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|4387.58|4386.98|126
1627044560000|2021-07-23 12:49:20|4387.45|4386.85|4387.33|4386.73|4387.45|4386.85|4387.33|4386.73|26
1627044570000|2021-07-23 12:49:30|4387.58|4386.98|4387.33|4386.73|4387.58|4386.98|4387.33|4386.73|51
1627044580000|2021-07-23 12:49:40|||||||||53
1627044590000|2021-07-23 12:49:50|4387.2|4386.6|4387.08|4386.48|4387.2|4386.6|4387.08|4386.48|120
1627044600000|2021-07-23 12:50:00|||||||||168
1627044610000|2021-07-23 12:50:10|||||||||8
1627044620000|2021-07-23 12:50:20|||||||||4
1627044630000|2021-07-23 12:50:30|||||||||376
1627044640000|2021-07-23 12:50:40|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|111
1627044650000|2021-07-23 12:50:50|||||||||4
1627044660000|2021-07-23 12:51:00|4387.08|4386.48|4387.08|4386.48|4387.33|4386.73|4387.08|4386.48|194
1627044670000|2021-07-23 12:51:10|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|30
1627044680000|2021-07-23 12:51:20|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|51
1627044690000|2021-07-23 12:51:30|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|80
1627044700000|2021-07-23 12:51:40|||||||||34
1627044710000|2021-07-23 12:51:50|||||||||10
1627044720000|2021-07-23 12:52:00|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|86
1627044730000|2021-07-23 12:52:10|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|29
1627044740000|2021-07-23 12:52:20|4386.58|4385.98|4386.83|4386.23|4386.83|4386.23|4386.58|4385.98|91
1627044750000|2021-07-23 12:52:30|||||||||5
1627044760000|2021-07-23 12:52:40|||||||||16
1627044770000|2021-07-23 12:52:50|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.58|4385.98|133
1627044780000|2021-07-23 12:53:00|||||||||46
1627044790000|2021-07-23 12:53:10|||||||||18
1627044800000|2021-07-23 12:53:20|4386.58|4385.98|4386.33|4385.73|4386.58|4385.98|4386.33|4385.73|176
1627044810000|2021-07-23 12:53:30|4386.2|4385.6|4386.33|4385.73|4386.33|4385.73|4386.2|4385.6|319
1627044820000|2021-07-23 12:53:40|4386.08|4385.48|4386.2|4385.6|4386.33|4385.73|4385.83|4385.23|536
1627044830000|2021-07-23 12:53:50|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|19
1627044840000|2021-07-23 12:54:00|4386.2|4385.6|4386.08|4385.48|4386.2|4385.6|4386.08|4385.48|238
1627044850000|2021-07-23 12:54:10|||||||||25
1627044860000|2021-07-23 12:54:20|||||||||2
1627044870000|2021-07-23 12:54:30|4386.2|4385.6|4386.33|4385.73|4386.33|4385.73|4386.08|4385.48|118
1627044880000|2021-07-23 12:54:40|4386.08|4385.48|4385.83|4385.23|4386.08|4385.48|4385.83|4385.23|163
1627044890000|2021-07-23 12:54:50|4386.08|4385.48|4385.83|4385.23|4386.08|4385.48|4385.83|4385.23|126
1627044900000|2021-07-23 12:55:00|||||||||185
1627044910000|2021-07-23 12:55:10|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|53
1627044920000|2021-07-23 12:55:20|||||||||110
1627044930000|2021-07-23 12:55:30|||||||||3
1627044940000|2021-07-23 12:55:40|||||||||23
1627044950000|2021-07-23 12:55:50|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|215
1627044960000|2021-07-23 12:56:00|4386.2|4385.6|4386.33|4385.73|4386.33|4385.73|4386.2|4385.6|80
1627044980000|2021-07-23 12:56:20|4386.58|4385.98|4386.83|4386.23|4386.83|4386.23|4386.58|4385.98|194
1627044990000|2021-07-23 12:56:30|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|56
1627045000000|2021-07-23 12:56:40|||||||||9
1627045010000|2021-07-23 12:56:50|4386.7|4386.1|4386.58|4385.98|4386.7|4386.1|4386.58|4385.98|50
1627045020000|2021-07-23 12:57:00|||||||||2
1627045030000|2021-07-23 12:57:10|4386.83|4386.23|4386.58|4385.98|4386.83|4386.23|4386.58|4385.98|80
1627045040000|2021-07-23 12:57:20|||||||||6
1627045050000|2021-07-23 12:57:30|||||||||1
1627045060000|2021-07-23 12:57:40|||||||||36
1627045070000|2021-07-23 12:57:50|||||||||22
1627045080000|2021-07-23 12:58:00|||||||||11
1627045090000|2021-07-23 12:58:10|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|15
1627045100000|2021-07-23 12:58:20|||||||||16
1627045110000|2021-07-23 12:58:30|4386.7|4386.1|4386.58|4385.98|4386.7|4386.1|4386.58|4385.98|35
1627045120000|2021-07-23 12:58:40|||||||||66
1627045130000|2021-07-23 12:58:50|4386.7|4386.1|4386.58|4385.98|4386.7|4386.1|4386.58|4385.98|121
1627045140000|2021-07-23 12:59:00|||||||||9
1627045150000|2021-07-23 12:59:10|||||||||29
1627045160000|2021-07-23 12:59:20|||||||||31
1627045170000|2021-07-23 12:59:30|||||||||11
1627045180000|2021-07-23 12:59:40|||||||||8
1627045190000|2021-07-23 12:59:50|||||||||7
1627045200000|2021-07-23 13:00:00|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|209
1627045210000|2021-07-23 13:00:10|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|38
1627045220000|2021-07-23 13:00:20|||||||||147
1627045230000|2021-07-23 13:00:30|4386.33|4385.73|4386.08|4385.48|4386.33|4385.73|4386.08|4385.48|101
1627045240000|2021-07-23 13:00:40|||||||||36
1627045250000|2021-07-23 13:00:50|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|75
1627045260000|2021-07-23 13:01:00|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|60
1627045270000|2021-07-23 13:01:10|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|46
1627045280000|2021-07-23 13:01:20|||||||||11
1627045290000|2021-07-23 13:01:30|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|212
1627045300000|2021-07-23 13:01:40|4385.33|4384.73|4385.58|4384.98|4385.58|4384.98|4385.33|4384.73|169
1627045310000|2021-07-23 13:01:50|4385.45|4384.85|4385.08|4384.48|4385.45|4384.85|4385.08|4384.48|416
1627045320000|2021-07-23 13:02:00|4384.83|4384.23|4385.08|4384.48|4385.08|4384.48|4384.83|4384.23|465
1627045330000|2021-07-23 13:02:10|||||||||170
1627045340000|2021-07-23 13:02:20|4385.33|4384.73|4385.58|4384.98|4385.58|4384.98|4385.33|4384.73|127
1627045350000|2021-07-23 13:02:30|||||||||11
1627045360000|2021-07-23 13:02:40|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|111
1627045370000|2021-07-23 13:02:50|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|68
1627045380000|2021-07-23 13:03:00|4385.33|4384.73|4385.58|4384.98|4385.58|4384.98|4385.33|4384.73|77
1627045390000|2021-07-23 13:03:10|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|4385.7|4385.1|110
1627045400000|2021-07-23 13:03:20|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|4385.58|4384.98|110
1627045410000|2021-07-23 13:03:30|4385.83|4385.23|4385.58|4384.98|4385.83|4385.23|4385.58|4384.98|76
1627045420000|2021-07-23 13:03:40|4385.83|4385.23|4385.58|4384.98|4385.83|4385.23|4385.58|4384.98|129
1627045430000|2021-07-23 13:03:50|4385.83|4385.23|4385.58|4384.98|4385.83|4385.23|4385.58|4384.98|57
1627045440000|2021-07-23 13:04:00|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|4385.83|4385.23|37
1627045450000|2021-07-23 13:04:10|||||||||31
1627045460000|2021-07-23 13:04:20|||||||||19
1627045470000|2021-07-23 13:04:30|||||||||37
1627045480000|2021-07-23 13:04:40|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|4386.08|4385.48|99
1627045490000|2021-07-23 13:04:50|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|101
1627045500000|2021-07-23 13:05:00|||||||||6
1627045510000|2021-07-23 13:05:10|||||||||8
1627045520000|2021-07-23 13:05:20|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|85
1627045530000|2021-07-23 13:05:30|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.58|4385.98|156
1627045540000|2021-07-23 13:05:40|||||||||22
1627045550000|2021-07-23 13:05:50|||||||||10
1627045560000|2021-07-23 13:06:00|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|96
1627045570000|2021-07-23 13:06:10|||||||||21
1627045580000|2021-07-23 13:06:20|||||||||6
1627045590000|2021-07-23 13:06:30|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|95
1627045600000|2021-07-23 13:06:40|4386.2|4385.6|4386.08|4385.48|4386.2|4385.6|4386.08|4385.48|27
1627045610000|2021-07-23 13:06:50|4386.2|4385.6|4386.33|4385.73|4386.33|4385.73|4386.2|4385.6|40
1627045620000|2021-07-23 13:07:00|||||||||26
1627045630000|2021-07-23 13:07:10|4386.08|4385.48|4386.08|4385.48|4386.33|4385.73|4386.08|4385.48|128
1627045640000|2021-07-23 13:07:20|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|68
1627045650000|2021-07-23 13:07:30|||||||||1
1627045660000|2021-07-23 13:07:40|||||||||44
1627045670000|2021-07-23 13:07:50|||||||||6
1627045680000|2021-07-23 13:08:00|4386.45|4385.85|4386.33|4385.73|4386.58|4385.98|4386.33|4385.73|70
1627045690000|2021-07-23 13:08:10|4386.45|4385.85|4386.33|4385.73|4386.45|4385.85|4386.33|4385.73|65
1627045700000|2021-07-23 13:08:20|||||||||8
1627045710000|2021-07-23 13:08:30|||||||||4
1627045720000|2021-07-23 13:08:40|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|44
1627045730000|2021-07-23 13:08:50|||||||||1
1627045740000|2021-07-23 13:09:00|4386.83|4386.23|4386.58|4385.98|4386.83|4386.23|4386.58|4385.98|71
1627045750000|2021-07-23 13:09:10|4386.7|4386.1|4386.58|4385.98|4386.83|4386.23|4386.58|4385.98|73
1627045760000|2021-07-23 13:09:20|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|27
1627045770000|2021-07-23 13:09:30|||||||||5
1627045780000|2021-07-23 13:09:40|4386.45|4385.85|4386.58|4385.98|4386.58|4385.98|4386.45|4385.85|97
1627045790000|2021-07-23 13:09:50|4386.45|4385.85|4386.33|4385.73|4386.45|4385.85|4386.33|4385.73|44
1627045800000|2021-07-23 13:10:00|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|42
1627045820000|2021-07-23 13:10:20|4386.83|4386.23|4386.58|4385.98|4386.83|4386.23|4386.58|4385.98|152
1627045830000|2021-07-23 13:10:30|||||||||17
1627045840000|2021-07-23 13:10:40|4386.7|4386.1|4386.58|4385.98|4386.7|4386.1|4386.58|4385.98|117
1627045850000|2021-07-23 13:10:50|||||||||2
1627045860000|2021-07-23 13:11:00|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.58|4385.98|48
1627045870000|2021-07-23 13:11:10|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|25
1627045880000|2021-07-23 13:11:20|||||||||2
1627045890000|2021-07-23 13:11:30|||||||||10
1627045900000|2021-07-23 13:11:40|||||||||2
1627045910000|2021-07-23 13:11:50|4386.7|4386.1|4386.58|4385.98|4386.83|4386.23|4386.58|4385.98|59
1627045920000|2021-07-23 13:12:00|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|31
1627045940000|2021-07-23 13:12:20|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|100
1627045950000|2021-07-23 13:12:30|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|169
1627045960000|2021-07-23 13:12:40|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|30
1627045970000|2021-07-23 13:12:50|||||||||7
1627045980000|2021-07-23 13:13:00|||||||||7
1627045990000|2021-07-23 13:13:10|||||||||3
1627046000000|2021-07-23 13:13:20|||||||||2
1627046010000|2021-07-23 13:13:30|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|72
1627046020000|2021-07-23 13:13:40|||||||||1
1627046040000|2021-07-23 13:14:00|||||||||27
1627046050000|2021-07-23 13:14:10|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.7|4386.1|198
1627046060000|2021-07-23 13:14:20|||||||||4
1627046070000|2021-07-23 13:14:30|||||||||3
1627046080000|2021-07-23 13:14:40|4386.58|4385.98|4386.83|4386.23|4386.83|4386.23|4386.58|4385.98|58
1627046090000|2021-07-23 13:14:50|||||||||13
1627046100000|2021-07-23 13:15:00|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.7|4386.1|69
1627046110000|2021-07-23 13:15:10|||||||||8
1627046120000|2021-07-23 13:15:20|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|25
1627046130000|2021-07-23 13:15:30|||||||||60
1627046140000|2021-07-23 13:15:40|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|18
1627046150000|2021-07-23 13:15:50|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|39
1627046160000|2021-07-23 13:16:00|4386.7|4386.1|4386.83|4386.23|4386.83|4386.23|4386.7|4386.1|64
1627046170000|2021-07-23 13:16:10|||||||||8
1627046180000|2021-07-23 13:16:20|||||||||3
1627046190000|2021-07-23 13:16:30|||||||||5
1627046200000|2021-07-23 13:16:40|||||||||6
1627046210000|2021-07-23 13:16:50|||||||||4
1627046220000|2021-07-23 13:17:00|||||||||12
1627046230000|2021-07-23 13:17:10|||||||||4
1627046240000|2021-07-23 13:17:20|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|188
1627046250000|2021-07-23 13:17:30|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|41
1627046260000|2021-07-23 13:17:40|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|127
1627046270000|2021-07-23 13:17:50|||||||||107
1627046280000|2021-07-23 13:18:00|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|73
1627046290000|2021-07-23 13:18:10|||||||||7
1627046300000|2021-07-23 13:18:20|4387.45|4386.85|4387.58|4386.98|4387.58|4386.98|4387.45|4386.85|140
1627046310000|2021-07-23 13:18:30|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|46
1627046320000|2021-07-23 13:18:40|||||||||6
1627046330000|2021-07-23 13:18:50|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|42
1627046340000|2021-07-23 13:19:00|||||||||11
1627046350000|2021-07-23 13:19:10|4386.95|4386.35|4386.83|4386.23|4386.95|4386.35|4386.83|4386.23|238
1627046360000|2021-07-23 13:19:20|||||||||3
1627046370000|2021-07-23 13:19:30|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|4386.58|4385.98|98
1627046380000|2021-07-23 13:19:40|||||||||5
1627046390000|2021-07-23 13:19:50|||||||||2
1627046400000|2021-07-23 13:20:00|4386.83|4386.23|4386.58|4385.98|4386.83|4386.23|4386.58|4385.98|164
1627046410000|2021-07-23 13:20:10|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|38
1627046420000|2021-07-23 13:20:20|4386.58|4385.98|4386.58|4385.98|4386.83|4386.23|4386.58|4385.98|92
1627046430000|2021-07-23 13:20:30|||||||||8
1627046440000|2021-07-23 13:20:40|||||||||2
1627046450000|2021-07-23 13:20:50|||||||||6
1627046460000|2021-07-23 13:21:00|||||||||5
1627046470000|2021-07-23 13:21:10|||||||||4
1627046480000|2021-07-23 13:21:20|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|129
1627046490000|2021-07-23 13:21:30|||||||||1
1627046500000|2021-07-23 13:21:40|||||||||3
1627046510000|2021-07-23 13:21:50|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|108
1627046520000|2021-07-23 13:22:00|4386.95|4386.35|4386.83|4386.23|4386.95|4386.35|4386.83|4386.23|153
1627046530000|2021-07-23 13:22:10|4386.95|4386.35|4387.08|4386.48|4387.08|4386.48|4386.95|4386.35|111
1627046540000|2021-07-23 13:22:20|||||||||67
1627046550000|2021-07-23 13:22:30|4387.2|4386.6|4387.33|4386.73|4387.33|4386.73|4387.2|4386.6|54
1627046560000|2021-07-23 13:22:40|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|67
1627046570000|2021-07-23 13:22:50|4386.95|4386.35|4386.83|4386.23|4387.08|4386.48|4386.83|4386.23|108
1627046580000|2021-07-23 13:23:00|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|4387.08|4386.48|21
1627046590000|2021-07-23 13:23:10|||||||||3
1627046600000|2021-07-23 13:23:20|||||||||6
1627046610000|2021-07-23 13:23:30|||||||||5
1627046620000|2021-07-23 13:23:40|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|4386.83|4386.23|107
1627046630000|2021-07-23 13:23:50|||||||||5
1627046640000|2021-07-23 13:24:00|4386.95|4386.35|4387.08|4386.48|4387.08|4386.48|4386.95|4386.35|90
1627046650000|2021-07-23 13:24:10|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|4387.33|4386.73|69
1627046660000|2021-07-23 13:24:20|4387.58|4386.98|4387.33|4386.73|4387.58|4386.98|4387.33|4386.73|113
1627046670000|2021-07-23 13:24:30|4387.58|4386.98|4387.83|4387.23|4387.83|4387.23|4387.58|4386.98|115
1627046680000|2021-07-23 13:24:40|4387.58|4386.98|4387.83|4387.23|4387.83|4387.23|4387.58|4386.98|109
1627046690000|2021-07-23 13:24:50|||||||||68
1627046700000|2021-07-23 13:25:00|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|249
1627046710000|2021-07-23 13:25:10|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.08|4387.48|209
1627046720000|2021-07-23 13:25:20|||||||||41
1627046730000|2021-07-23 13:25:30|||||||||106
1627046740000|2021-07-23 13:25:40|4388.45|4387.85|4388.33|4387.73|4388.58|4387.98|4388.33|4387.73|139
1627046750000|2021-07-23 13:25:50|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|50
1627046760000|2021-07-23 13:26:00|||||||||26
1627046770000|2021-07-23 13:26:10|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|174
1627046780000|2021-07-23 13:26:20|4388.2|4387.6|4388.08|4387.48|4388.33|4387.73|4388.08|4387.48|288
1627046790000|2021-07-23 13:26:30|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|4387.83|4387.23|65
1627046800000|2021-07-23 13:26:40|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|4388.08|4387.48|65
1627046810000|2021-07-23 13:26:50|4387.83|4387.23|4388.08|4387.48|4388.08|4387.48|4387.83|4387.23|89
1627046820000|2021-07-23 13:27:00|4387.83|4387.23|4388.08|4387.48|4388.08|4387.48|4387.83|4387.23|106
1627046830000|2021-07-23 13:27:10|||||||||29
1627046840000|2021-07-23 13:27:20|||||||||170
1627046850000|2021-07-23 13:27:30|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|4388.33|4387.73|92
1627046860000|2021-07-23 13:27:40|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|205
1627046870000|2021-07-23 13:27:50|4388.33|4387.73|4388.58|4387.98|4388.58|4387.98|4388.33|4387.73|227
1627046880000|2021-07-23 13:28:00|||||||||31
1627046890000|2021-07-23 13:28:10|4388.83|4388.23|4388.58|4387.98|4388.83|4388.23|4388.58|4387.98|201
1627046900000|2021-07-23 13:28:20|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|4388.83|4388.23|113
1627046910000|2021-07-23 13:28:30|||||||||11
1627046920000|2021-07-23 13:28:40|||||||||92
1627046930000|2021-07-23 13:28:50|4389.08|4388.48|4388.83|4388.23|4389.08|4388.48|4388.83|4388.23|193
1627046940000|2021-07-23 13:29:00|4389.08|4388.48|4388.83|4388.23|4389.08|4388.48|4388.83|4388.23|99
1627046950000|2021-07-23 13:29:10|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|289
1627046960000|2021-07-23 13:29:20|4388.7|4388.1|4388.58|4387.98|4388.83|4388.23|4388.58|4387.98|387
1627046970000|2021-07-23 13:29:30|||||||||36
1627046980000|2021-07-23 13:29:40|4388.83|4388.23|4388.83|4388.23|4389.08|4388.48|4388.83|4388.23|241
1627046990000|2021-07-23 13:29:50|4389.08|4388.48|4388.33|4387.73|4389.08|4388.48|4388.33|4387.73|840
1627047000000|2021-07-23 13:30:00|4388.23|4387.83|4388.98|4388.58|4389.48|4389.08|4388.23|4387.83|3870
1627047010000|2021-07-23 13:30:10|4388.73|4388.33|4388.23|4387.83|4388.73|4388.33|4388.23|4387.83|1894
1627047020000|2021-07-23 13:30:20|4387.98|4387.58|4387.98|4387.58|4388.23|4387.83|4387.48|4387.08|1324
1627047030000|2021-07-23 13:30:30|4387.73|4387.33|4387.98|4387.58|4387.98|4387.58|4387.48|4387.08|963
1627047040000|2021-07-23 13:30:40|4387.73|4387.33|4386.48|4386.08|4387.73|4387.33|4386.48|4386.08|1030
1627047050000|2021-07-23 13:30:50|4386.23|4385.83|4386.23|4385.83|4386.73|4386.33|4386.23|4385.83|1277
1627047060000|2021-07-23 13:31:00|4385.98|4385.58|4385.73|4385.33|4385.98|4385.58|4385.23|4384.83|1526
1627047070000|2021-07-23 13:31:10|4385.98|4385.58|4386.23|4385.83|4386.23|4385.83|4385.48|4385.08|1280
1627047080000|2021-07-23 13:31:20|4386.48|4386.08|4385.98|4385.58|4386.73|4386.33|4385.98|4385.58|827
1627047090000|2021-07-23 13:31:30|4386.23|4385.83|4385.48|4385.08|4386.23|4385.83|4385.48|4385.08|570
1627047100000|2021-07-23 13:31:40|4385.73|4385.33|4386.23|4385.83|4386.23|4385.83|4385.73|4385.33|582
1627047110000|2021-07-23 13:31:50|4385.98|4385.58|4386.23|4385.83|4386.23|4385.83|4385.73|4385.33|580
1627047120000|2021-07-23 13:32:00|4385.98|4385.58|4386.48|4386.08|4386.48|4386.08|4385.98|4385.58|604
1627047130000|2021-07-23 13:32:10|4386.73|4386.33|4387.23|4386.83|4387.23|4386.83|4386.73|4386.33|783
1627047140000|2021-07-23 13:32:20|4386.98|4386.58|4387.23|4386.83|4387.73|4387.33|4386.98|4386.58|919
1627047150000|2021-07-23 13:32:30|4386.98|4386.58|4387.23|4386.83|4387.23|4386.83|4386.73|4386.33|778
1627047160000|2021-07-23 13:32:40|4386.98|4386.58|4386.48|4386.08|4386.98|4386.58|4386.23|4385.83|931
1627047170000|2021-07-23 13:32:50|4386.73|4386.33|4386.48|4386.08|4386.73|4386.33|4386.48|4386.08|667
1627047180000|2021-07-23 13:33:00|4386.73|4386.33|4385.98|4385.58|4386.73|4386.33|4385.98|4385.58|1233
1627047190000|2021-07-23 13:33:10|4386.23|4385.83|4385.98|4385.58|4386.23|4385.83|4385.73|4385.33|591
1627047200000|2021-07-23 13:33:20|4386.23|4385.83|4386.23|4385.83|4386.73|4386.33|4386.23|4385.83|813
1627047210000|2021-07-23 13:33:30|4386.48|4386.08|4386.23|4385.83|4386.73|4386.33|4386.23|4385.83|452
1627047220000|2021-07-23 13:33:40|4386.48|4386.08|4386.48|4386.08|4386.48|4386.08|4386.23|4385.83|644
1627047230000|2021-07-23 13:33:50|4386.23|4385.83|4386.73|4386.33|4386.73|4386.33|4386.23|4385.83|520
1627047240000|2021-07-23 13:34:00|4386.98|4386.58|4387.23|4386.83|4387.48|4387.08|4386.73|4386.33|896
1627047250000|2021-07-23 13:34:10|4386.98|4386.58|4387.48|4387.08|4387.48|4387.08|4386.73|4386.33|739
1627047260000|2021-07-23 13:34:20|4387.23|4386.83|4387.73|4387.33|4387.73|4387.33|4386.98|4386.58|561
1627047270000|2021-07-23 13:34:30|4387.85|4387.45|4387.98|4387.58|4387.98|4387.58|4387.48|4387.08|821
1627047280000|2021-07-23 13:34:40|4387.73|4387.33|4387.98|4387.58|4387.98|4387.58|4387.73|4387.33|628
1627047290000|2021-07-23 13:34:50|4387.48|4387.08|4387.98|4387.58|4387.98|4387.58|4387.23|4386.83|734
1627047300000|2021-07-23 13:35:00|4387.73|4387.33|4387.98|4387.58|4387.98|4387.58|4387.73|4387.33|914
1627047310000|2021-07-23 13:35:10|4387.73|4387.33|4387.98|4387.58|4387.98|4387.58|4387.73|4387.33|492
1627047320000|2021-07-23 13:35:20|4388.23|4387.83|4387.73|4387.33|4388.48|4388.08|4387.73|4387.33|1304
1627047330000|2021-07-23 13:35:30|4387.98|4387.58|4387.48|4387.08|4387.98|4387.58|4387.48|4387.08|402
1627047340000|2021-07-23 13:35:40|4387.73|4387.33|4387.23|4386.83|4387.73|4387.33|4387.23|4386.83|484
1627047350000|2021-07-23 13:35:50|4386.98|4386.58|4386.98|4386.58|4387.23|4386.83|4386.98|4386.58|559
1627047360000|2021-07-23 13:36:00|4386.73|4386.33|4386.98|4386.58|4386.98|4386.58|4386.73|4386.33|579
1627047370000|2021-07-23 13:36:10|4386.73|4386.33|4386.48|4386.08|4386.73|4386.33|4386.48|4386.08|485
1627047380000|2021-07-23 13:36:20|4386.23|4385.83|4386.48|4386.08|4386.98|4386.58|4385.98|4385.58|1027
1627047390000|2021-07-23 13:36:30|4386.73|4386.33|4386.23|4385.83|4386.73|4386.33|4386.23|4385.83|679
1627047400000|2021-07-23 13:36:40|4385.98|4385.58|4385.98|4385.58|4386.23|4385.83|4385.98|4385.58|872
1627047410000|2021-07-23 13:36:50|4386.23|4385.83|4386.23|4385.83|4386.23|4385.83|4385.98|4385.58|318
1627047420000|2021-07-23 13:37:00|4385.98|4385.58|4386.23|4385.83|4386.48|4386.08|4385.98|4385.58|900
1627047430000|2021-07-23 13:37:10|4386.48|4386.08|4386.23|4385.83|4386.48|4386.08|4386.23|4385.83|253
1627047440000|2021-07-23 13:37:20|4385.98|4385.58|4386.48|4386.08|4386.48|4386.08|4385.98|4385.58|593
1627047450000|2021-07-23 13:37:30|4386.35|4385.95|4385.73|4385.33|4386.73|4386.33|4385.73|4385.33|770
1627047460000|2021-07-23 13:37:40|4385.98|4385.58|4385.73|4385.33|4385.98|4385.58|4385.73|4385.33|240
1627047470000|2021-07-23 13:37:50|4385.48|4385.08|4384.98|4384.58|4385.73|4385.33|4384.98|4384.58|806
1627047480000|2021-07-23 13:38:00|4385.23|4384.83|4384.98|4384.58|4385.23|4384.83|4384.98|4384.58|680
1627047490000|2021-07-23 13:38:10|4385.23|4384.83|4385.48|4385.08|4385.48|4385.08|4385.23|4384.83|260
1627047500000|2021-07-23 13:38:20|4385.23|4384.83|4385.98|4385.58|4386.23|4385.83|4385.23|4384.83|671
1627047510000|2021-07-23 13:38:30|4386.23|4385.83|4385.73|4385.33|4386.23|4385.83|4385.73|4385.33|281
1627047520000|2021-07-23 13:38:40|4385.98|4385.58|4385.48|4385.08|4385.98|4385.58|4385.48|4385.08|466
1627047530000|2021-07-23 13:38:50|4385.73|4385.33|4385.23|4384.83|4385.73|4385.33|4385.23|4384.83|482
1627047540000|2021-07-23 13:39:00|4384.98|4384.58|4384.48|4384.08|4385.23|4384.83|4384.23|4383.83|1011
1627047550000|2021-07-23 13:39:10|4384.23|4383.83|4383.98|4383.58|4384.48|4384.08|4383.98|4383.58|523
1627047560000|2021-07-23 13:39:20|4384.23|4383.83|4384.48|4384.08|4384.48|4384.08|4384.23|4383.83|430
1627047570000|2021-07-23 13:39:30|4384.35|4383.95|4384.23|4383.83|4384.35|4383.95|4383.73|4383.33|803
1627047580000|2021-07-23 13:39:40|4383.98|4383.58|4383.98|4383.58|4383.98|4383.58|4383.98|4383.58|201
1627047590000|2021-07-23 13:39:50|4384.23|4383.83|4384.48|4384.08|4384.48|4384.08|4384.23|4383.83|190
1627047600000|2021-07-23 13:40:00|4384.73|4384.33|4385.23|4384.83|4385.23|4384.83|4384.73|4384.33|1716
1627047610000|2021-07-23 13:40:10|4385.48|4385.08|4384.73|4384.33|4385.48|4385.08|4384.48|4384.08|775
1627047620000|2021-07-23 13:40:20|4384.48|4384.08|4384.48|4384.08|4384.98|4384.58|4384.48|4384.08|484
1627047630000|2021-07-23 13:40:30|4384.73|4384.33|4384.48|4384.08|4384.73|4384.33|4384.23|4383.83|449
1627047640000|2021-07-23 13:40:40|4384.23|4383.83|4383.98|4383.58|4384.48|4384.08|4383.98|4383.58|839
1627047650000|2021-07-23 13:40:50|4383.73|4383.33|4383.48|4383.08|4383.98|4383.58|4383.23|4382.83|815
1627047660000|2021-07-23 13:41:00|4383.23|4382.83|4383.98|4383.58|4383.98|4383.58|4383.23|4382.83|1380
1627047670000|2021-07-23 13:41:10|4383.73|4383.33|4383.23|4382.83|4383.73|4383.33|4383.23|4382.83|541
1627047680000|2021-07-23 13:41:20|4383.48|4383.08|4383.48|4383.08|4383.48|4383.08|4383.23|4382.83|491
1627047690000|2021-07-23 13:41:30|4383.73|4383.33|4383.23|4382.83|4383.73|4383.33|4383.23|4382.83|527
1627047700000|2021-07-23 13:41:40|4383.48|4383.08|4382.98|4382.58|4383.48|4383.08|4382.98|4382.58|474
1627047710000|2021-07-23 13:41:50|4383.23|4382.83|4382.98|4382.58|4383.48|4383.08|4382.98|4382.58|611
1627047720000|2021-07-23 13:42:00|4383.23|4382.83|4383.98|4383.58|4383.98|4383.58|4383.23|4382.83|1206
1627047730000|2021-07-23 13:42:10|4384.23|4383.83|4384.73|4384.33|4384.73|4384.33|4383.98|4383.58|772
1627047740000|2021-07-23 13:42:20|4384.48|4384.08|4384.98|4384.58|4384.98|4384.58|4384.23|4383.83|664
1627047750000|2021-07-23 13:42:30|4385.23|4384.83|4384.73|4384.33|4385.23|4384.83|4384.73|4384.33|937
1627047760000|2021-07-23 13:42:40|4384.98|4384.58|4384.73|4384.33|4384.98|4384.58|4384.73|4384.33|385
1627047770000|2021-07-23 13:42:50|4384.48|4384.08|4384.73|4384.33|4384.73|4384.33|4384.48|4384.08|364
1627047780000|2021-07-23 13:43:00|4384.98|4384.58|4385.23|4384.83|4385.23|4384.83|4384.98|4384.58|519
1627047790000|2021-07-23 13:43:10|4385.48|4385.08|4384.98|4384.58|4385.48|4385.08|4384.73|4384.33|989
1627047800000|2021-07-23 13:43:20|4385.23|4384.83|4384.23|4383.83|4385.23|4384.83|4383.98|4383.58|3476
1627047810000|2021-07-23 13:43:30|4384.48|4384.08|4384.73|4384.33|4384.73|4384.33|4384.48|4384.08|499
1627047820000|2021-07-23 13:43:40|4384.98|4384.58|4384.98|4384.58|4385.23|4384.83|4384.98|4384.58|448
1627047830000|2021-07-23 13:43:50|4384.73|4384.33|4385.23|4384.83|4385.23|4384.83|4384.73|4384.33|416
1627047840000|2021-07-23 13:44:00|4384.98|4384.58|4385.48|4385.08|4385.48|4385.08|4384.98|4384.58|494
1627047850000|2021-07-23 13:44:10|4385.35|4384.95|4385.48|4385.08|4385.73|4385.33|4385.35|4384.95|344
1627047860000|2021-07-23 13:44:20|4385.73|4385.33|4385.48|4385.08|4385.73|4385.33|4385.48|4385.08|234
1627047870000|2021-07-23 13:44:30|4385.35|4384.95|4385.73|4385.33|4385.73|4385.33|4385.23|4384.83|329
1627047880000|2021-07-23 13:44:40|4385.48|4385.08|4385.48|4385.08|4385.6|4385.2|4385.48|4385.08|334
1627047890000|2021-07-23 13:44:50|4385.6|4385.2|4385.73|4385.33|4385.73|4385.33|4385.48|4385.08|228
1627047900000|2021-07-23 13:45:00|4385.48|4385.08|4386.23|4385.83|4386.23|4385.83|4385.23|4384.83|1007
1627047910000|2021-07-23 13:45:10|4385.98|4385.58|4385.98|4385.58|4385.98|4385.58|4385.73|4385.33|485
1627047920000|2021-07-23 13:45:20|4385.73|4385.33|4386.48|4386.08|4386.48|4386.08|4385.73|4385.33|583
1627047930000|2021-07-23 13:45:30|4386.23|4385.83|4385.98|4385.58|4386.23|4385.83|4385.98|4385.58|368
1627047940000|2021-07-23 13:45:40|4385.73|4385.33|4385.48|4385.08|4385.73|4385.33|4385.23|4384.83|679
1627047950000|2021-07-23 13:45:50|4385.73|4385.33|4384.98|4384.58|4385.73|4385.33|4384.98|4384.58|466
1627047960000|2021-07-23 13:46:00|4385.23|4384.83|4385.73|4385.33|4385.98|4385.58|4385.23|4384.83|614
1627047970000|2021-07-23 13:46:10|4385.48|4385.08|4385.98|4385.58|4385.98|4385.58|4385.48|4385.08|686
1627047980000|2021-07-23 13:46:20|4385.73|4385.33|4386.23|4385.83|4386.23|4385.83|4385.73|4385.33|544
1627047990000|2021-07-23 13:46:30|4385.98|4385.58|4386.23|4385.83|4386.48|4386.08|4385.98|4385.58|408
1627048000000|2021-07-23 13:46:40|4385.98|4385.58|4385.98|4385.58|4386.48|4386.08|4385.98|4385.58|405
1627048010000|2021-07-23 13:46:50|4385.73|4385.33|4385.48|4385.08|4385.73|4385.33|4385.23|4384.83|525
1627048020000|2021-07-23 13:47:00|4385.73|4385.33|4385.48|4385.08|4385.98|4385.58|4385.23|4384.83|683
1627048030000|2021-07-23 13:47:10|4385.73|4385.33|4385.98|4385.58|4386.23|4385.83|4385.73|4385.33|282
1627048040000|2021-07-23 13:47:20|4385.73|4385.33|4385.98|4385.58|4385.98|4385.58|4385.73|4385.33|373
1627048050000|2021-07-23 13:47:30|4385.73|4385.33|4386.23|4385.83|4386.23|4385.83|4385.73|4385.33|504
1627048060000|2021-07-23 13:47:40|4386.48|4386.08|4386.98|4386.58|4386.98|4386.58|4386.48|4386.08|1230
1627048070000|2021-07-23 13:47:50|4387.23|4386.83|4386.98|4386.58|4387.23|4386.83|4386.98|4386.58|459
1627048080000|2021-07-23 13:48:00|4387.23|4386.83|4388.23|4387.83|4388.23|4387.83|4387.23|4386.83|1703
1627048090000|2021-07-23 13:48:10|4387.98|4387.58|4387.48|4387.08|4388.23|4387.83|4387.48|4387.08|988
1627048100000|2021-07-23 13:48:20|4387.73|4387.33|4388.48|4388.08|4388.48|4388.08|4387.73|4387.33|664
1627048110000|2021-07-23 13:48:30|4388.73|4388.33|4388.48|4388.08|4388.73|4388.33|4388.48|4388.08|886
1627048120000|2021-07-23 13:48:40|4388.73|4388.33|4388.73|4388.33|4388.73|4388.33|4388.48|4388.08|327
1627048130000|2021-07-23 13:48:50|4388.98|4388.58|4388.98|4388.58|4388.98|4388.58|4388.98|4388.58|330
1627048140000|2021-07-23 13:49:00|4389.23|4388.83|4389.23|4388.83|4389.48|4389.08|4389.23|4388.83|1031
1627048150000|2021-07-23 13:49:10|4388.98|4388.58|4388.98|4388.58|4388.98|4388.58|4388.48|4388.08|798
1627048160000|2021-07-23 13:49:20|4388.85|4388.45|4388.98|4388.58|4389.23|4388.83|4388.73|4388.33|390
1627048170000|2021-07-23 13:49:30|4388.73|4388.33|4388.23|4387.83|4388.73|4388.33|4388.23|4387.83|435
1627048180000|2021-07-23 13:49:40|4387.98|4387.58|4388.23|4387.83|4388.23|4387.83|4387.98|4387.58|424
1627048190000|2021-07-23 13:49:50|4387.98|4387.58|4387.73|4387.33|4387.98|4387.58|4387.73|4387.33|574
1627048200000|2021-07-23 13:50:00|4387.48|4387.08|4387.48|4387.08|4387.73|4387.33|4387.23|4386.83|1332
1627048210000|2021-07-23 13:50:10|4387.23|4386.83|4386.48|4386.08|4387.23|4386.83|4386.23|4385.83|967
1627048220000|2021-07-23 13:50:20|4386.23|4385.83|4385.98|4385.58|4386.23|4385.83|4385.73|4385.33|982
1627048230000|2021-07-23 13:50:30|4385.73|4385.33|4384.98|4384.58|4385.73|4385.33|4384.98|4384.58|656
1627048240000|2021-07-23 13:50:40|4385.23|4384.83|4385.48|4385.08|4386.23|4385.83|4385.23|4384.83|1096
1627048250000|2021-07-23 13:50:50|4385.6|4385.2|4385.48|4385.08|4385.73|4385.33|4385.23|4384.83|375
1627048260000|2021-07-23 13:51:00|4385.23|4384.83|4385.48|4385.08|4385.48|4385.08|4384.73|4384.33|897
1627048270000|2021-07-23 13:51:10|4385.73|4385.33|4385.73|4385.33|4386.23|4385.83|4385.48|4385.08|672
1627048280000|2021-07-23 13:51:20|4385.98|4385.58|4386.23|4385.83|4386.23|4385.83|4385.98|4385.58|448
1627048290000|2021-07-23 13:51:30|4385.98|4385.58|4386.23|4385.83|4386.48|4386.08|4385.98|4385.58|443
1627048300000|2021-07-23 13:51:40|4385.98|4385.58|4385.48|4385.08|4385.98|4385.58|4385.48|4385.08|425
1627048310000|2021-07-23 13:51:50|4385.23|4384.83|4384.48|4384.08|4385.23|4384.83|4384.48|4384.08|580
1627048320000|2021-07-23 13:52:00|4384.23|4383.83|4384.73|4384.33|4384.73|4384.33|4384.23|4383.83|970
1627048330000|2021-07-23 13:52:10|4384.48|4384.08|4384.98|4384.58|4384.98|4384.58|4384.48|4384.08|341
1627048340000|2021-07-23 13:52:20|4384.73|4384.33|4384.73|4384.33|4384.98|4384.58|4384.73|4384.33|621
1627048350000|2021-07-23 13:52:30|4384.98|4384.58|4384.98|4384.58|4384.98|4384.58|4384.48|4384.08|300
1627048360000|2021-07-23 13:52:40|4385.23|4384.83|4385.23|4384.83|4385.23|4384.83|4385.23|4384.83|295
1627048370000|2021-07-23 13:52:50|4385.35|4384.95|4385.48|4385.08|4385.73|4385.33|4385.23|4384.83|281
1627048380000|2021-07-23 13:53:00|4385.23|4384.83|4385.48|4385.08|4385.48|4385.08|4385.23|4384.83|524
1627048390000|2021-07-23 13:53:10|4385.23|4384.83|4385.73|4385.33|4385.73|4385.33|4385.23|4384.83|564
1627048400000|2021-07-23 13:53:20|4385.48|4385.08|4385.23|4384.83|4385.48|4385.08|4385.23|4384.83|301
1627048410000|2021-07-23 13:53:30|4384.98|4384.58|4384.73|4384.33|4384.98|4384.58|4384.48|4384.08|508
1627048420000|2021-07-23 13:53:40|4384.98|4384.58|4384.48|4384.08|4384.98|4384.58|4384.23|4383.83|435
1627048430000|2021-07-23 13:53:50|4384.73|4384.33|4384.23|4383.83|4384.73|4384.33|4384.23|4383.83|370
1627048440000|2021-07-23 13:54:00|4384.48|4384.08|4384.23|4383.83|4384.73|4384.33|4384.23|4383.83|525
1627048450000|2021-07-23 13:54:10|4384.48|4384.08|4384.73|4384.33|4384.73|4384.33|4384.48|4384.08|375
1627048460000|2021-07-23 13:54:20|4384.48|4384.08|4384.48|4384.08|4384.73|4384.33|4384.48|4384.08|393
1627048470000|2021-07-23 13:54:30|4384.73|4384.33|4384.48|4384.08|4384.73|4384.33|4384.48|4384.08|270
1627048480000|2021-07-23 13:54:40|4384.23|4383.83|4384.23|4383.83|4384.23|4383.83|4383.98|4383.58|283
1627048490000|2021-07-23 13:54:50|4384.48|4384.08|4384.48|4384.08|4384.48|4384.08|4384.48|4384.08|283
1627048500000|2021-07-23 13:55:00|4384.73|4384.33|4384.98|4384.58|4384.98|4384.58|4384.48|4384.08|639
1627048510000|2021-07-23 13:55:10|4384.73|4384.33|4384.73|4384.33|4384.98|4384.58|4384.48|4384.08|242
1627048520000|2021-07-23 13:55:20|4384.48|4384.08|4384.23|4383.83|4384.48|4384.08|4384.23|4383.83|620
1627048530000|2021-07-23 13:55:30|4383.98|4383.58|4384.98|4384.58|4384.98|4384.58|4383.73|4383.33|859
1627048540000|2021-07-23 13:55:40|4385.23|4384.83|4384.73|4384.33|4385.48|4385.08|4384.73|4384.33|771
1627048550000|2021-07-23 13:55:50|4384.48|4384.08|4384.23|4383.83|4384.73|4384.33|4384.23|4383.83|538
1627048560000|2021-07-23 13:56:00|4383.98|4383.58|4383.98|4383.58|4384.48|4384.08|4383.73|4383.33|1000
1627048570000|2021-07-23 13:56:10|4383.73|4383.33|4383.98|4383.58|4383.98|4383.58|4383.73|4383.33|623
1627048580000|2021-07-23 13:56:20|4384.23|4383.83|4383.73|4383.33|4384.23|4383.83|4383.6|4383.2|501
1627048590000|2021-07-23 13:56:30|4383.48|4383.08|4383.48|4383.08|4383.73|4383.33|4383.48|4383.08|400
1627048600000|2021-07-23 13:56:40|4383.23|4382.83|4382.23|4381.83|4383.23|4382.83|4382.23|4381.83|1506
1627048610000|2021-07-23 13:56:50|4382.48|4382.08|4382.48|4382.08|4382.48|4382.08|4381.98|4381.58|1265
1627048620000|2021-07-23 13:57:00|4382.23|4381.83|4382.48|4382.08|4382.98|4382.58|4381.98|4381.58|1028
1627048630000|2021-07-23 13:57:10|4382.23|4381.83|4382.48|4382.08|4382.48|4382.08|4381.98|4381.58|643
1627048640000|2021-07-23 13:57:20|4382.23|4381.83|4382.73|4382.33|4382.73|4382.33|4381.73|4381.33|496
1627048650000|2021-07-23 13:57:30|4382.98|4382.58|4382.73|4382.33|4382.98|4382.58|4382.48|4382.08|812
1627048660000|2021-07-23 13:57:40|4382.48|4382.08|4381.98|4381.58|4382.48|4382.08|4381.98|4381.58|381
1627048670000|2021-07-23 13:57:50|4382.1|4381.7|4381.98|4381.58|4382.23|4381.83|4381.98|4381.58|437
1627048680000|2021-07-23 13:58:00|4381.73|4381.33|4382.48|4382.08|4382.48|4382.08|4381.73|4381.33|554
1627048690000|2021-07-23 13:58:10|4382.23|4381.83|4381.73|4381.33|4382.48|4382.08|4381.73|4381.33|624
1627048700000|2021-07-23 13:58:20|4381.48|4381.08|4381.48|4381.08|4381.48|4381.08|4381.48|4381.08|870
1627048710000|2021-07-23 13:58:30|4381.73|4381.33|4381.23|4380.83|4381.73|4381.33|4381.23|4380.83|523
1627048720000|2021-07-23 13:58:40|4380.98|4380.58|4381.73|4381.33|4381.73|4381.33|4380.98|4380.58|635
1627048730000|2021-07-23 13:58:50|4381.48|4381.08|4381.48|4381.08|4381.73|4381.33|4381.48|4381.08|457
1627048740000|2021-07-23 13:59:00|4381.73|4381.33|4382.48|4382.08|4382.48|4382.08|4381.73|4381.33|411
1627048750000|2021-07-23 13:59:10|4382.73|4382.33|4382.98|4382.58|4382.98|4382.58|4382.73|4382.33|544
1627048760000|2021-07-23 13:59:20|4382.73|4382.33|4382.98|4382.58|4382.98|4382.58|4382.73|4382.33|304
1627048770000|2021-07-23 13:59:30|4382.73|4382.33|4382.98|4382.58|4382.98|4382.58|4382.48|4382.08|392
1627048780000|2021-07-23 13:59:40|4382.73|4382.33|4382.98|4382.58|4382.98|4382.58|4382.73|4382.33|416
1627048790000|2021-07-23 13:59:50|4382.73|4382.33|4382.73|4382.33|4382.73|4382.33|4382.48|4382.08|615
1627048800000|2021-07-23 14:00:00|4382.98|4382.58|4383.23|4382.83|4383.23|4382.83|4382.48|4382.08|755
1627048810000|2021-07-23 14:00:10|4382.98|4382.58|4383.73|4383.33|4383.73|4383.33|4382.98|4382.58|528
1627048820000|2021-07-23 14:00:20|4383.98|4383.58|4383.73|4383.33|4383.98|4383.58|4383.73|4383.33|465
1627048830000|2021-07-23 14:00:30|4383.6|4383.2|4383.98|4383.58|4383.98|4383.58|4383.6|4383.2|337
1627048840000|2021-07-23 14:00:40|4384.23|4383.83|4384.23|4383.83|4384.23|4383.83|4383.73|4383.33|752
1627048850000|2021-07-23 14:00:50|4384.48|4384.08|4384.73|4384.33|4384.73|4384.33|4384.48|4384.08|970
1627048860000|2021-07-23 14:01:00|4384.98|4384.58|4384.73|4384.33|4384.98|4384.58|4384.73|4384.33|446
1627048870000|2021-07-23 14:01:10|4384.48|4384.08|4384.98|4384.58|4384.98|4384.58|4384.48|4384.08|744
1627048880000|2021-07-23 14:01:20|4384.73|4384.33|4384.48|4384.08|4384.73|4384.33|4384.48|4384.08|214
1627048890000|2021-07-23 14:01:30|4384.73|4384.33|4383.98|4383.58|4384.73|4384.33|4383.98|4383.58|584
1627048900000|2021-07-23 14:01:40|4383.85|4383.45|4384.73|4384.33|4384.73|4384.33|4383.85|4383.45|528
1627048910000|2021-07-23 14:01:50|4384.98|4384.58|4384.48|4384.08|4384.98|4384.58|4384.48|4384.08|549
1627048920000|2021-07-23 14:02:00|4384.73|4384.33|4384.73|4384.33|4384.98|4384.58|4384.48|4384.08|490
1627048930000|2021-07-23 14:02:10|4384.48|4384.08|4384.98|4384.58|4384.98|4384.58|4384.48|4384.08|713
1627048940000|2021-07-23 14:02:20|4385.23|4384.83|4384.73|4384.33|4385.23|4384.83|4384.73|4384.33|352
1627048950000|2021-07-23 14:02:30|4384.48|4384.08|4384.98|4384.58|4385.48|4385.08|4384.48|4384.08|555
1627048960000|2021-07-23 14:02:40|4385.1|4384.7|4385.23|4384.83|4385.48|4385.08|4385.1|4384.7|197
1627048970000|2021-07-23 14:02:50|4384.98|4384.58|4384.98|4384.58|4385.23|4384.83|4384.98|4384.58|310
1627048980000|2021-07-23 14:03:00|4385.23|4384.83|4385.48|4385.08|4385.48|4385.08|4385.23|4384.83|736
1627048990000|2021-07-23 14:03:10|4385.23|4384.83|4385.73|4385.33|4385.73|4385.33|4385.23|4384.83|501
1627049000000|2021-07-23 14:03:20|4385.48|4385.08|4385.48|4385.08|4385.6|4385.2|4385.48|4385.08|255
1627049010000|2021-07-23 14:03:30|4385.23|4384.83|4385.23|4384.83|4385.23|4384.83|4385.23|4384.83|294
1627049020000|2021-07-23 14:03:40|4384.98|4384.58|4384.48|4384.08|4385.1|4384.7|4384.48|4384.08|582
1627049030000|2021-07-23 14:03:50|4384.23|4383.83|4383.98|4383.58|4384.23|4383.83|4383.73|4383.33|532
1627049040000|2021-07-23 14:04:00|4384.23|4383.83|4384.98|4384.58|4384.98|4384.58|4384.23|4383.83|652
1627049050000|2021-07-23 14:04:10|4385.23|4384.83|4385.73|4385.33|4385.73|4385.33|4384.98|4384.58|563
1627049060000|2021-07-23 14:04:20|4385.48|4385.08|4385.48|4385.08|4385.73|4385.33|4385.48|4385.08|408
1627049070000|2021-07-23 14:04:30|4385.23|4384.83|4385.73|4385.33|4385.73|4385.33|4385.23|4384.83|568
1627049080000|2021-07-23 14:04:40|4385.48|4385.08|4385.48|4385.08|4385.48|4385.08|4385.23|4384.83|431
1627049090000|2021-07-23 14:04:50|4385.23|4384.83|4385.48|4385.08|4385.48|4385.08|4385.23|4384.83|183
1627049100000|2021-07-23 14:05:00|4385.23|4384.83|4384.73|4384.33|4385.48|4385.08|4384.73|4384.33|617
1627049110000|2021-07-23 14:05:10|4384.98|4384.58|4384.98|4384.58|4384.98|4384.58|4384.98|4384.58|172
1627049120000|2021-07-23 14:05:20|4384.73|4384.33|4385.23|4384.83|4385.23|4384.83|4384.48|4384.08|337
1627049130000|2021-07-23 14:05:30|4385.48|4385.08|4385.48|4385.08|4385.48|4385.08|4385.23|4384.83|602
1627049140000|2021-07-23 14:05:40|4385.73|4385.33|4385.48|4385.08|4385.73|4385.33|4385.48|4385.08|332
1627049150000|2021-07-23 14:05:50|4385.73|4385.33|4385.98|4385.58|4386.23|4385.83|4385.6|4385.2|674
1627049160000|2021-07-23 14:06:00|4385.85|4385.45|4385.73|4385.33|4385.98|4385.58|4385.73|4385.33|372
1627049170000|2021-07-23 14:06:10|4385.98|4385.58|4386.23|4385.83|4386.48|4386.08|4385.98|4385.58|683
1627049180000|2021-07-23 14:06:20|4386.48|4386.08|4386.48|4386.08|4386.73|4386.33|4386.23|4385.83|570
1627049190000|2021-07-23 14:06:30|4386.73|4386.33|4386.48|4386.08|4386.73|4386.33|4386.23|4385.83|338
1627049200000|2021-07-23 14:06:40|4386.73|4386.33|4386.73|4386.33|4386.73|4386.33|4386.6|4386.2|178
1627049210000|2021-07-23 14:06:50|4386.6|4386.2|4386.73|4386.33|4386.98|4386.58|4386.6|4386.2|352
1627049220000|2021-07-23 14:07:00|4386.98|4386.58|4386.48|4386.08|4386.98|4386.58|4386.48|4386.08|593
1627049230000|2021-07-23 14:07:10|4386.23|4385.83|4386.48|4386.08|4386.73|4386.33|4386.23|4385.83|780
1627049240000|2021-07-23 14:07:20|4386.23|4385.83|4385.98|4385.58|4386.23|4385.83|4385.98|4385.58|179
1627049250000|2021-07-23 14:07:30|4386.23|4385.83|4386.48|4386.08|4386.48|4386.08|4386.23|4385.83|594
1627049260000|2021-07-23 14:07:40|4386.35|4385.95|4386.48|4386.08|4386.48|4386.08|4386.23|4385.83|220
1627049270000|2021-07-23 14:07:50|4386.23|4385.83|4386.48|4386.08|4386.48|4386.08|4386.23|4385.83|208
1627049280000|2021-07-23 14:08:00|4386.35|4385.95|4386.73|4386.33|4386.73|4386.33|4385.98|4385.58|287
1627049290000|2021-07-23 14:08:10|4386.48|4386.08|4386.48|4386.08|4386.48|4386.08|4386.48|4386.08|271
1627049300000|2021-07-23 14:08:20|4386.35|4385.95|4386.23|4385.83|4386.48|4386.08|4386.23|4385.83|297
1627049310000|2021-07-23 14:08:30|4386.48|4386.08|4385.98|4385.58|4386.48|4386.08|4385.98|4385.58|283
1627049320000|2021-07-23 14:08:40|4386.23|4385.83|4385.98|4385.58|4386.23|4385.83|4385.98|4385.58|179
1627049330000|2021-07-23 14:08:50|4386.23|4385.83|4386.48|4386.08|4386.48|4386.08|4386.23|4385.83|278
1627049340000|2021-07-23 14:09:00|4386.23|4385.83|4385.73|4385.33|4386.23|4385.83|4385.73|4385.33|448
1627049350000|2021-07-23 14:09:10|4385.98|4385.58|4385.73|4385.33|4385.98|4385.58|4385.73|4385.33|253
1627049360000|2021-07-23 14:09:20|4385.98|4385.58|4385.73|4385.33|4385.98|4385.58|4385.73|4385.33|223
1627049370000|2021-07-23 14:09:30|4385.98|4385.58|4386.23|4385.83|4386.23|4385.83|4385.98|4385.58|279
1627049380000|2021-07-23 14:09:40|4385.98|4385.58|4386.23|4385.83|4386.23|4385.83|4385.98|4385.58|334
1627049390000|2021-07-23 14:09:50|4386.48|4386.08|4386.98|4386.58|4386.98|4386.58|4386.48|4386.08|240
1627049400000|2021-07-23 14:10:00|||||||||483
1627049410000|2021-07-23 14:10:10|4387.23|4386.83|4386.98|4386.58|4387.23|4386.83|4386.73|4386.33|300
1627049420000|2021-07-23 14:10:20|4386.73|4386.33|4386.73|4386.33|4386.73|4386.33|4386.73|4386.33|122
1627049430000|2021-07-23 14:10:30|4386.98|4386.58|4387.23|4386.83|4387.23|4386.83|4386.98|4386.58|490
1627049440000|2021-07-23 14:10:40|4386.98|4386.58|4387.23|4386.83|4387.48|4387.08|4386.98|4386.58|379
1627049450000|2021-07-23 14:10:50|4387.48|4387.08|4387.23|4386.83|4387.48|4387.08|4387.23|4386.83|181
1627049460000|2021-07-23 14:11:00|4386.98|4386.58|4387.23|4386.83|4387.48|4387.08|4386.98|4386.58|414
1627049470000|2021-07-23 14:11:10|4387.48|4387.08|4386.73|4386.33|4387.48|4387.08|4386.73|4386.33|380
1627049480000|2021-07-23 14:11:20|4386.48|4386.08|4386.73|4386.33|4386.98|4386.58|4386.48|4386.08|299
1627049490000|2021-07-23 14:11:30|4386.85|4386.45|4386.73|4386.33|4386.98|4386.58|4386.48|4386.08|274
1627049500000|2021-07-23 14:11:40|4386.98|4386.58|4386.73|4386.33|4386.98|4386.58|4386.73|4386.33|194
1627049510000|2021-07-23 14:11:50|4386.6|4386.2|4386.23|4385.83|4386.73|4386.33|4386.23|4385.83|202
1627049520000|2021-07-23 14:12:00|4386.48|4386.08|4386.48|4386.08|4386.73|4386.33|4386.23|4385.83|232
1627049530000|2021-07-23 14:12:10|4386.73|4386.33|4386.73|4386.33|4386.98|4386.58|4386.48|4386.08|383
1627049540000|2021-07-23 14:12:20|4386.6|4386.2|4386.48|4386.08|4386.6|4386.2|4386.48|4386.08|128
1627049550000|2021-07-23 14:12:30|4386.23|4385.83|4386.23|4385.83|4386.48|4386.08|4386.23|4385.83|212
1627049560000|2021-07-23 14:12:40|4386.1|4385.7|4386.23|4385.83|4386.48|4386.08|4385.98|4385.58|364
1627049570000|2021-07-23 14:12:50|4385.98|4385.58|4385.98|4385.58|4386.23|4385.83|4385.98|4385.58|378
1627049580000|2021-07-23 14:13:00|4386.23|4385.83|4385.73|4385.33|4386.23|4385.83|4385.73|4385.33|357
1627049590000|2021-07-23 14:13:10|4385.98|4385.58|4386.23|4385.83|4386.23|4385.83|4385.73|4385.33|350
1627049600000|2021-07-23 14:13:20|4385.98|4385.58|4386.23|4385.83|4386.23|4385.83|4385.98|4385.58|195
1627049610000|2021-07-23 14:13:30|4385.98|4385.58|4385.48|4385.08|4385.98|4385.58|4385.48|4385.08|376
1627049620000|2021-07-23 14:13:40|4385.73|4385.33|4385.23|4384.83|4385.73|4385.33|4384.98|4384.58|835
1627049630000|2021-07-23 14:13:50|4385.1|4384.7|4385.73|4385.33|4385.73|4385.33|4385.1|4384.7|425
1627049640000|2021-07-23 14:14:00|4385.85|4385.45|4386.39|4385.99|4386.64|4386.24|4385.73|4385.33|833
1627049650000|2021-07-23 14:14:10|4386.14|4385.74|4386.14|4385.74|4386.14|4385.74|4386.14|4385.74|463
1627049660000|2021-07-23 14:14:20|4386.39|4385.99|4386.39|4385.99|4386.39|4385.99|4386.14|4385.74|321
1627049670000|2021-07-23 14:14:30|4386.64|4386.24|4387|4386.6|4387|4386.6|4386.64|4386.24|245
1627049680000|2021-07-23 14:14:40|4386.75|4386.35|4387|4386.6|4387|4386.6|4386.75|4386.35|243
1627049690000|2021-07-23 14:14:50|||||||||149
1627049700000|2021-07-23 14:15:00|4387.25|4386.85|4388|4387.6|4388|4387.6|4387.25|4386.85|938
1627049710000|2021-07-23 14:15:10|4388.25|4387.85|4388.5|4388.1|4388.5|4388.1|4388.25|4387.85|555
1627049720000|2021-07-23 14:15:20|4388.25|4387.85|4388|4387.6|4388.25|4387.85|4388|4387.6|655
1627049730000|2021-07-23 14:15:30|4388.25|4387.85|4388|4387.6|4388.25|4387.85|4388|4387.6|202
1627049740000|2021-07-23 14:15:40|4388.25|4387.85|4388.25|4387.85|4388.5|4388.1|4388|4387.6|543
1627049750000|2021-07-23 14:15:50|4388.5|4388.1|4388.25|4387.85|4388.5|4388.1|4388.25|4387.85|345
1627049760000|2021-07-23 14:16:00|4388.5|4388.1|4388.5|4388.1|4388.75|4388.35|4388.5|4388.1|422
1627049770000|2021-07-23 14:16:10|4388.52|4388.12|4389.02|4388.62|4389.02|4388.62|4388.52|4388.12|486
1627049780000|2021-07-23 14:16:20|4388.77|4388.37|4388.77|4388.37|4389.02|4388.62|4388.77|4388.37|352
1627049790000|2021-07-23 14:16:30|||||||||335
1627049800000|2021-07-23 14:16:40|4389.02|4388.62|4389.02|4388.62|4389.02|4388.62|4388.77|4388.37|877
1627049810000|2021-07-23 14:16:50|4387.52|4387.12|4387.52|4387.12|4387.52|4387.12|4387.02|4386.62|6009
1627049820000|2021-07-23 14:17:00|4387.77|4387.37|4388.27|4387.87|4388.27|4387.87|4387.77|4387.37|1348
1627049830000|2021-07-23 14:17:10|4388.39|4387.99|4388.77|4388.37|4388.77|4388.37|4388.27|4387.87|658
1627049840000|2021-07-23 14:17:20|4388.52|4388.12|4388.77|4388.37|4388.77|4388.37|4388.52|4388.12|270
1627049850000|2021-07-23 14:17:30|||||||||173
1627049860000|2021-07-23 14:17:40|4388.52|4388.12|4388.27|4387.87|4388.52|4388.12|4388.27|4387.87|307
1627049870000|2021-07-23 14:17:50|4388.39|4387.99|4388.77|4388.37|4388.77|4388.37|4388.39|4387.99|708
1627049880000|2021-07-23 14:18:00|4388.89|4388.49|4388.77|4388.37|4389.02|4388.62|4388.77|4388.37|217
1627049890000|2021-07-23 14:18:10|4388.52|4388.12|4388.02|4387.62|4388.52|4388.12|4388.02|4387.62|528
1627049900000|2021-07-23 14:18:20|4387.77|4387.37|4388.02|4387.62|4388.02|4387.62|4387.77|4387.37|440
1627049910000|2021-07-23 14:18:30|4387.77|4387.37|4387.02|4386.62|4387.77|4387.37|4387.02|4386.62|728
1627049920000|2021-07-23 14:18:40|4387.27|4386.87|4386.77|4386.37|4387.27|4386.87|4386.77|4386.37|449
1627049930000|2021-07-23 14:18:50|4387.02|4386.62|4386.77|4386.37|4387.02|4386.62|4386.77|4386.37|93
1627049940000|2021-07-23 14:19:00|4387.02|4386.62|4387.02|4386.62|4387.02|4386.62|4386.77|4386.37|307
1627049950000|2021-07-23 14:19:10|4387.27|4386.87|4387.02|4386.62|4387.27|4386.87|4387.02|4386.62|390
1627049960000|2021-07-23 14:19:20|4386.77|4386.37|4386.89|4386.49|4387.02|4386.62|4386.77|4386.37|234
1627049970000|2021-07-23 14:19:30|4386.77|4386.37|4386.77|4386.37|4387.02|4386.62|4386.77|4386.37|142
1627049980000|2021-07-23 14:19:40|4387.02|4386.62|4386.77|4386.37|4387.02|4386.62|4386.77|4386.37|400
1627049990000|2021-07-23 14:19:50|4387.02|4386.62|4387.02|4386.62|4387.27|4386.87|4386.77|4386.37|230
1627050000000|2021-07-23 14:20:00|4387.27|4386.87|4386.77|4386.37|4387.27|4386.87|4386.52|4386.12|447
1627050010000|2021-07-23 14:20:10|4386.52|4386.12|4387.02|4386.62|4387.02|4386.62|4386.52|4386.12|398
1627050020000|2021-07-23 14:20:20|4387.27|4386.87|4387.52|4387.12|4387.52|4387.12|4387.27|4386.87|308
1627050030000|2021-07-23 14:20:30|||||||||137
1627050040000|2021-07-23 14:20:40|4387.77|4387.37|4387.77|4387.37|4387.77|4387.37|4387.52|4387.12|505
1627050050000|2021-07-23 14:20:50|4388.02|4387.62|4387.77|4387.37|4388.02|4387.62|4387.77|4387.37|473
1627050060000|2021-07-23 14:21:00|4388.02|4387.62|4388.02|4387.62|4388.02|4387.62|4387.77|4387.37|416
1627050070000|2021-07-23 14:21:10|4387.77|4387.37|4387.52|4387.12|4387.77|4387.37|4387.52|4387.12|482
1627050080000|2021-07-23 14:21:20|4387.27|4386.87|4387.27|4386.87|4387.27|4386.87|4387.02|4386.62|457
1627050090000|2021-07-23 14:21:30|4387.02|4386.62|4387.27|4386.87|4387.27|4386.87|4387.02|4386.62|265
1627050100000|2021-07-23 14:21:40|4387.02|4386.62|4387.02|4386.62|4387.27|4386.87|4387.02|4386.62|159
1627050110000|2021-07-23 14:21:50|4386.77|4386.37|4386.52|4386.12|4386.77|4386.37|4386.52|4386.12|670
1627050120000|2021-07-23 14:22:00|4386.77|4386.37|4387.02|4386.62|4387.02|4386.62|4386.27|4385.87|907
1627050130000|2021-07-23 14:22:10|4387.27|4386.87|4387.77|4387.37|4387.77|4387.37|4387.02|4386.62|511
1627050140000|2021-07-23 14:22:20|4387.64|4387.24|4387.27|4386.87|4387.64|4387.24|4387.27|4386.87|141
1627050150000|2021-07-23 14:22:30|||||||||100
1627050160000|2021-07-23 14:22:40|||||||||24
1627050170000|2021-07-23 14:22:50|4387.52|4387.12|4387.52|4387.12|4387.52|4387.12|4387.52|4387.12|112
1627050180000|2021-07-23 14:23:00|4387.27|4386.87|4387.27|4386.87|4387.27|4386.87|4386.77|4386.37|588
1627050190000|2021-07-23 14:23:10|4387.02|4386.62|4387.64|4387.24|4387.64|4387.24|4387.02|4386.62|181
1627050200000|2021-07-23 14:23:20|4387.52|4387.12|4387.52|4387.12|4387.77|4387.37|4387.39|4386.99|199
1627050210000|2021-07-23 14:23:30|4387.39|4386.99|4387.27|4386.87|4387.52|4387.12|4387.14|4386.74|234
1627050220000|2021-07-23 14:23:40|4387.52|4387.12|4387.39|4386.99|4387.52|4387.12|4387.39|4386.99|105
1627050230000|2021-07-23 14:23:50|4387.52|4387.12|4387.14|4386.74|4387.52|4387.12|4387.02|4386.62|308
1627050240000|2021-07-23 14:24:00|4387.27|4386.87|4387.02|4386.62|4387.27|4386.87|4387.02|4386.62|203
1627050250000|2021-07-23 14:24:10|4386.77|4386.37|4386.77|4386.37|4387.02|4386.62|4386.77|4386.37|313
1627050260000|2021-07-23 14:24:20|4387.02|4386.62|4387.02|4386.62|4387.02|4386.62|4386.77|4386.37|197
1627050270000|2021-07-23 14:24:30|4387.27|4386.87|4387.27|4386.87|4387.27|4386.87|4387.02|4386.62|129
1627050280000|2021-07-23 14:24:40|4387.02|4386.62|4387.02|4386.62|4387.02|4386.62|4387.02|4386.62|116
1627050290000|2021-07-23 14:24:50|4386.77|4386.37|4386.77|4386.37|4387.02|4386.62|4386.77|4386.37|330
1627050300000|2021-07-23 14:25:00|4387.02|4386.62|4387.02|4386.62|4387.27|4386.87|4386.77|4386.37|607
1627050310000|2021-07-23 14:25:10|4387.27|4386.87|4387.27|4386.87|4387.27|4386.87|4387.27|4386.87|315
1627050320000|2021-07-23 14:25:20|||||||||179
1627050330000|2021-07-23 14:25:30|4387.02|4386.62|4387.27|4386.87|4387.27|4386.87|4387.02|4386.62|230
1627050340000|2021-07-23 14:25:40|4387.52|4387.12|4387.52|4387.12|4387.52|4387.12|4387.52|4387.12|209
1627050350000|2021-07-23 14:25:50|4387.27|4386.87|4387.27|4386.87|4387.27|4386.87|4387.27|4386.87|366
1627050360000|2021-07-23 14:26:00|4387.52|4387.12|4386.77|4386.37|4387.52|4387.12|4386.77|4386.37|524
1627050370000|2021-07-23 14:26:10|4387.02|4386.62|4386.77|4386.37|4387.02|4386.62|4386.77|4386.37|482
1627050380000|2021-07-23 14:26:20|4387.02|4386.62|4386.77|4386.37|4387.02|4386.62|4386.77|4386.37|253
1627050390000|2021-07-23 14:26:30|4387.02|4386.62|4387.02|4386.62|4387.02|4386.62|4386.77|4386.37|543
1627050400000|2021-07-23 14:26:40|4386.77|4386.37|4387.02|4386.62|4387.02|4386.62|4386.77|4386.37|300
1627050410000|2021-07-23 14:26:50|||||||||80
1627050420000|2021-07-23 14:27:00|4387.27|4386.87|4387.02|4386.62|4387.27|4386.87|4387.02|4386.62|163
1627050430000|2021-07-23 14:27:10|||||||||59
1627050440000|2021-07-23 14:27:20|4387.27|4386.87|4387.02|4386.62|4387.27|4386.87|4387.02|4386.62|161
1627050450000|2021-07-23 14:27:30|4387.27|4386.87|4387.27|4386.87|4387.52|4387.12|4387.27|4386.87|382
1627050460000|2021-07-23 14:27:40|4387.02|4386.62|4387.02|4386.62|4387.27|4386.87|4387.02|4386.62|170
1627050470000|2021-07-23 14:27:50|4387.27|4386.87|4387.52|4387.12|4387.52|4387.12|4387.27|4386.87|338
1627050480000|2021-07-23 14:28:00|4387.27|4386.87|4387.52|4387.12|4387.52|4387.12|4387.27|4386.87|378
1627050490000|2021-07-23 14:28:10|4387.77|4387.37|4387.77|4387.37|4387.77|4387.37|4387.52|4387.12|286
1627050500000|2021-07-23 14:28:20|4388.02|4387.62|4388.27|4387.87|4388.27|4387.87|4388.02|4387.62|343
1627050510000|2021-07-23 14:28:30|4388.52|4388.12|4388.77|4388.37|4388.77|4388.37|4388.52|4388.12|648
1627050520000|2021-07-23 14:28:40|4388.52|4388.12|4388.77|4388.37|4388.77|4388.37|4388.52|4388.12|247
1627050530000|2021-07-23 14:28:50|4388.64|4388.24|4388.27|4387.87|4388.77|4388.37|4388.27|4387.87|441
1627050540000|2021-07-23 14:29:00|4388.52|4388.12|4388.52|4388.12|4388.52|4388.12|4388.27|4387.87|363
1627050550000|2021-07-23 14:29:10|4388.77|4388.37|4388.52|4388.12|4388.77|4388.37|4388.52|4388.12|318
1627050560000|2021-07-23 14:29:20|4388.77|4388.37|4388.77|4388.37|4389.02|4388.62|4388.52|4388.12|375
1627050570000|2021-07-23 14:29:30|4389.02|4388.62|4389.02|4388.62|4389.02|4388.62|4388.77|4388.37|399
1627050580000|2021-07-23 14:29:40|4388.89|4388.49|4389.02|4388.62|4389.02|4388.62|4388.77|4388.37|226
1627050590000|2021-07-23 14:29:50|4388.77|4388.37|4388.77|4388.37|4389.02|4388.62|4388.77|4388.37|373
1627050600000|2021-07-23 14:30:00|4389.02|4388.62|4389.02|4388.62|4389.02|4388.62|4389.02|4388.62|162
1627050610000|2021-07-23 14:30:10|4388.89|4388.49|4388.77|4388.37|4389.02|4388.62|4388.77|4388.37|237
1627050620000|2021-07-23 14:30:20|4388.52|4388.12|4388.77|4388.37|4388.77|4388.37|4388.52|4388.12|324
1627050630000|2021-07-23 14:30:30|4389.02|4388.62|4389.02|4388.62|4389.02|4388.62|4389.02|4388.62|164
1627050640000|2021-07-23 14:30:40|4388.77|4388.37|4388.77|4388.37|4388.77|4388.37|4388.77|4388.37|371
1627050650000|2021-07-23 14:30:50|4388.89|4388.49|4389.02|4388.62|4389.02|4388.62|4388.77|4388.37|256
1627050660000|2021-07-23 14:31:00|4388.77|4388.37|4388.77|4388.37|4389.02|4388.62|4388.77|4388.37|374
1627050670000|2021-07-23 14:31:10|4388.52|4388.12|4388.52|4388.12|4388.77|4388.37|4388.52|4388.12|211
1627050680000|2021-07-23 14:31:20|4388.77|4388.37|4388.89|4388.49|4388.89|4388.49|4388.52|4388.12|157
1627050690000|2021-07-23 14:31:30|4388.77|4388.37|4389.27|4388.87|4389.27|4388.87|4388.77|4388.37|290
1627050700000|2021-07-23 14:31:40|4389.52|4389.12|4389.52|4389.12|4389.52|4389.12|4389.27|4388.87|435
1627050710000|2021-07-23 14:31:50|4389.27|4388.87|4389.27|4388.87|4389.52|4389.12|4389.27|4388.87|245
1627050720000|2021-07-23 14:32:00|4389.02|4388.62|4389.52|4389.12|4389.52|4389.12|4389.02|4388.62|323
1627050730000|2021-07-23 14:32:10|4389.27|4388.87|4389.52|4389.12|4389.52|4389.12|4389.27|4388.87|265
1627050740000|2021-07-23 14:32:20|4389.27|4388.87|4389.27|4388.87|4389.27|4388.87|4389.02|4388.62|250
1627050750000|2021-07-23 14:32:30|4389.52|4389.12|4389.52|4389.12|4389.52|4389.12|4389.27|4388.87|253
1627050760000|2021-07-23 14:32:40|4389.27|4388.87|4389.52|4389.12|4389.52|4389.12|4389.27|4388.87|339
1627050770000|2021-07-23 14:32:50|||||||||286
1627050780000|2021-07-23 14:33:00|||||||||221
1627050790000|2021-07-23 14:33:10|4389.27|4388.87|4389.52|4389.12|4389.52|4389.12|4389.02|4388.62|176
1627050800000|2021-07-23 14:33:20|4389.27|4388.87|4389.52|4389.12|4389.52|4389.12|4389.27|4388.87|216
1627050810000|2021-07-23 14:33:30|4389.27|4388.87|4389.52|4389.12|4389.52|4389.12|4389.27|4388.87|114
1627050820000|2021-07-23 14:33:40|4389.27|4388.87|4389.02|4388.62|4389.27|4388.87|4388.77|4388.37|887
1627050830000|2021-07-23 14:33:50|4389.27|4388.87|4389.02|4388.62|4389.27|4388.87|4389.02|4388.62|274
1627050840000|2021-07-23 14:34:00|4388.77|4388.37|4388.52|4388.12|4389.02|4388.62|4388.52|4388.12|320
1627050850000|2021-07-23 14:34:10|4388.39|4387.99|4388.02|4387.62|4388.39|4387.99|4388.02|4387.62|329
1627050860000|2021-07-23 14:34:20|4387.77|4387.37|4387.77|4387.37|4388.27|4387.87|4387.77|4387.37|581
1627050870000|2021-07-23 14:34:30|4388.02|4387.62|4387.77|4387.37|4388.02|4387.62|4387.52|4387.12|409
1627050880000|2021-07-23 14:34:40|4387.52|4387.12|4388.02|4387.62|4388.02|4387.62|4387.52|4387.12|419
1627050890000|2021-07-23 14:34:50|4388.27|4387.87|4388.52|4388.12|4388.77|4388.37|4388.27|4387.87|608
1627050900000|2021-07-23 14:35:00|4388.77|4388.37|4388.52|4388.12|4388.77|4388.37|4388.52|4388.12|257
1627050910000|2021-07-23 14:35:10|4388.27|4387.87|4389.02|4388.62|4389.02|4388.62|4388.27|4387.87|302
1627050920000|2021-07-23 14:35:20|||||||||33
1627050930000|2021-07-23 14:35:30|4389.27|4388.87|4389.52|4389.12|4389.52|4389.12|4389.02|4388.62|717
1627050940000|2021-07-23 14:35:40|4389.77|4389.37|4390.02|4389.62|4390.27|4389.87|4389.77|4389.37|1056
1627050950000|2021-07-23 14:35:50|4390.27|4389.87|4390.27|4389.87|4390.27|4389.87|4390.02|4389.62|312
1627050960000|2021-07-23 14:36:00|4390.52|4390.12|4390.27|4389.87|4390.52|4390.12|4390.02|4389.62|725
1627050970000|2021-07-23 14:36:10|4390.52|4390.12|4390.52|4390.12|4390.52|4390.12|4390.52|4390.12|567
1627050980000|2021-07-23 14:36:20|4390.77|4390.37|4390.77|4390.37|4390.77|4390.37|4390.52|4390.12|813
1627050990000|2021-07-23 14:36:30|||||||||105
1627051000000|2021-07-23 14:36:40|4391.02|4390.62|4391.02|4390.62|4391.02|4390.62|4391.02|4390.62|167
1627051010000|2021-07-23 14:36:50|4391.27|4390.87|4391.27|4390.87|4391.27|4390.87|4391.02|4390.62|353
1627051020000|2021-07-23 14:37:00|4391.02|4390.62|4391.52|4391.12|4391.77|4391.37|4391.02|4390.62|1350
1627051030000|2021-07-23 14:37:10|4391.77|4391.37|4391.52|4391.12|4391.77|4391.37|4391.27|4390.87|574
1627051040000|2021-07-23 14:37:20|4391.39|4390.99|4391.27|4390.87|4391.52|4391.12|4391.27|4390.87|448
1627051050000|2021-07-23 14:37:30|4391.52|4391.12|4391.52|4391.12|4391.52|4391.12|4391.27|4390.87|338
1627051060000|2021-07-23 14:37:40|4391.77|4391.37|4391.77|4391.37|4391.77|4391.37|4391.77|4391.37|307
1627051070000|2021-07-23 14:37:50|||||||||316
1627051080000|2021-07-23 14:38:00|4392.02|4391.62|4392.52|4392.12|4392.52|4392.12|4392.02|4391.62|484
1627051090000|2021-07-23 14:38:10|4392.77|4392.37|4393.02|4392.62|4393.02|4392.62|4392.77|4392.37|1279
1627051100000|2021-07-23 14:38:20|4392.77|4392.37|4392.77|4392.37|4392.77|4392.37|4392.52|4392.12|977
1627051110000|2021-07-23 14:38:30|4393.02|4392.62|4392.77|4392.37|4393.02|4392.62|4392.77|4392.37|627
1627051120000|2021-07-23 14:38:40|4393.02|4392.62|4393.77|4393.37|4393.77|4393.37|4393.02|4392.62|2377
1627051130000|2021-07-23 14:38:50|4394.02|4393.62|4393.77|4393.37|4394.02|4393.62|4393.77|4393.37|438
1627051140000|2021-07-23 14:39:00|4394.02|4393.62|4394.02|4393.62|4394.27|4393.87|4394.02|4393.62|970
1627051150000|2021-07-23 14:39:10|4393.77|4393.37|4393.02|4392.62|4393.77|4393.37|4393.02|4392.62|1391
1627051160000|2021-07-23 14:39:20|4392.89|4392.49|4392.77|4392.37|4393.02|4392.62|4392.77|4392.37|751
1627051170000|2021-07-23 14:39:30|4393.02|4392.62|4391.77|4391.37|4393.02|4392.62|4391.52|4391.12|3747
1627051180000|2021-07-23 14:39:40|4392.02|4391.62|4392.02|4391.62|4392.27|4391.87|4391.77|4391.37|1570
1627051190000|2021-07-23 14:39:50|4391.77|4391.37|4391.52|4391.12|4391.77|4391.37|4391.52|4391.12|748
1627051200000|2021-07-23 14:40:00|4391.27|4390.87|4392.02|4391.62|4392.02|4391.62|4391.27|4390.87|599
1627051210000|2021-07-23 14:40:10|4392.27|4391.87|4392.52|4392.12|4392.77|4392.37|4392.27|4391.87|787
1627051220000|2021-07-23 14:40:20|4392.27|4391.87|4392.52|4392.12|4392.52|4392.12|4392.27|4391.87|231
1627051230000|2021-07-23 14:40:30|4392.77|4392.37|4393.02|4392.62|4393.27|4392.87|4392.52|4392.12|364
1627051240000|2021-07-23 14:40:40|4393.27|4392.87|4393.27|4392.87|4393.27|4392.87|4393.27|4392.87|348
1627051250000|2021-07-23 14:40:50|4393.52|4393.12|4393.14|4392.74|4393.52|4393.12|4393.02|4392.62|495
1627051260000|2021-07-23 14:41:00|4393.02|4392.62|4393.27|4392.87|4393.27|4392.87|4393.02|4392.62|124
1627051270000|2021-07-23 14:41:10|4393.14|4392.74|4393.02|4392.62|4393.27|4392.87|4393.02|4392.62|331
1627051280000|2021-07-23 14:41:20|4392.77|4392.37|4393.02|4392.62|4393.27|4392.87|4392.77|4392.37|572
1627051290000|2021-07-23 14:41:30|4393.27|4392.87|4393.27|4392.87|4393.52|4393.12|4393.27|4392.87|581
1627051300000|2021-07-23 14:41:40|4393.02|4392.62|4393.27|4392.87|4393.27|4392.87|4393.02|4392.62|400
1627051310000|2021-07-23 14:41:50|4393.14|4392.74|4393.27|4392.87|4393.27|4392.87|4393.14|4392.74|378
1627051320000|2021-07-23 14:42:00|||||||||364
1627051330000|2021-07-23 14:42:10|||||||||18
1627051340000|2021-07-23 14:42:20|4393.02|4392.62|4393.27|4392.87|4393.27|4392.87|4393.02|4392.62|355
1627051350000|2021-07-23 14:42:30|4393.52|4393.12|4393.52|4393.12|4393.52|4393.12|4393.52|4393.12|611
1627051360000|2021-07-23 14:42:40|4393.27|4392.87|4393.77|4393.37|4393.77|4393.37|4393.27|4392.87|767
1627051370000|2021-07-23 14:42:50|4393.52|4393.12|4393.27|4392.87|4393.52|4393.12|4393.27|4392.87|306
1627051380000|2021-07-23 14:43:00|4393.02|4392.62|4393.27|4392.87|4393.52|4393.12|4393.02|4392.62|863
1627051390000|2021-07-23 14:43:10|4393.14|4392.74|4393.27|4392.87|4393.52|4393.12|4393.02|4392.62|518
1627051400000|2021-07-23 14:43:20|4393.52|4393.12|4393.27|4392.87|4393.52|4393.12|4393.27|4392.87|105
1627051410000|2021-07-23 14:43:30|4393.02|4392.62|4393.02|4392.62|4393.14|4392.74|4393.02|4392.62|459
1627051420000|2021-07-23 14:43:40|||||||||62
1627051430000|2021-07-23 14:43:50|4393.27|4392.87|4393.27|4392.87|4393.52|4393.12|4393.27|4392.87|270
1627051440000|2021-07-23 14:44:00|4393.52|4393.12|4393.27|4392.87|4393.77|4393.37|4393.27|4392.87|487
1627051450000|2021-07-23 14:44:10|||||||||514
1627051460000|2021-07-23 14:44:20|4393.14|4392.74|4393.02|4392.62|4393.27|4392.87|4393.02|4392.62|156
1627051470000|2021-07-23 14:44:30|4393.27|4392.87|4393.02|4392.62|4393.27|4392.87|4393.02|4392.62|199
1627051480000|2021-07-23 14:44:40|4392.77|4392.37|4392.77|4392.37|4393.02|4392.62|4392.77|4392.37|421
1627051490000|2021-07-23 14:44:50|4393.02|4392.62|4392.77|4392.37|4393.02|4392.62|4392.77|4392.37|475
1627051500000|2021-07-23 14:45:00|4393.02|4392.62|4393.02|4392.62|4393.27|4392.87|4393.02|4392.62|628
1627051510000|2021-07-23 14:45:10|4393.27|4392.87|4392.77|4392.37|4393.27|4392.87|4392.77|4392.37|309
1627051520000|2021-07-23 14:45:20|4393.02|4392.62|4392.77|4392.37|4393.02|4392.62|4392.52|4392.12|321
1627051530000|2021-07-23 14:45:30|4392.52|4392.12|4392.52|4392.12|4392.77|4392.37|4392.52|4392.12|532
1627051540000|2021-07-23 14:45:40|4392.27|4391.87|4392.52|4392.12|4392.52|4392.12|4392.27|4391.87|456
1627051550000|2021-07-23 14:45:50|4392.39|4391.99|4392.52|4392.12|4392.77|4392.37|4392.39|4391.99|309
1627051560000|2021-07-23 14:46:00|4392.27|4391.87|4392.52|4392.12|4392.52|4392.12|4392.27|4391.87|334
1627051570000|2021-07-23 14:46:10|4392.27|4391.87|4392.27|4391.87|4392.27|4391.87|4392.02|4391.62|364
1627051580000|2021-07-23 14:46:20|4392.14|4391.74|4391.77|4391.37|4392.27|4391.87|4391.77|4391.37|317
1627051590000|2021-07-23 14:46:30|4392.02|4391.62|4391.77|4391.37|4392.02|4391.62|4391.77|4391.37|234
1627051600000|2021-07-23 14:46:40|||||||||93
1627051610000|2021-07-23 14:46:50|4392.02|4391.62|4392.02|4391.62|4392.02|4391.62|4391.77|4391.37|475
1627051620000|2021-07-23 14:47:00|4392.27|4391.87|4392.27|4391.87|4392.27|4391.87|4392.27|4391.87|205
1627051630000|2021-07-23 14:47:10|4392.02|4391.62|4392.27|4391.87|4392.27|4391.87|4392.02|4391.62|268
1627051640000|2021-07-23 14:47:20|4392.02|4391.62|4392.02|4391.62|4392.02|4391.62|4391.77|4391.37|353
1627051650000|2021-07-23 14:47:30|4392.27|4391.87|4392.02|4391.62|4392.27|4391.87|4392.02|4391.62|138
1627051660000|2021-07-23 14:47:40|4392.27|4391.87|4392.27|4391.87|4392.27|4391.87|4392.02|4391.62|341
1627051670000|2021-07-23 14:47:50|4392.52|4392.12|4392.77|4392.37|4392.77|4392.37|4392.52|4392.12|300
1627051680000|2021-07-23 14:48:00|4393.02|4392.62|4392.77|4392.37|4393.02|4392.62|4392.77|4392.37|485
1627051690000|2021-07-23 14:48:10|||||||||30
1627051700000|2021-07-23 14:48:20|4392.52|4392.12|4392.52|4392.12|4392.52|4392.12|4392.52|4392.12|109
1627051710000|2021-07-23 14:48:30|4392.77|4392.37|4392.77|4392.37|4392.77|4392.37|4392.77|4392.37|269
1627051720000|2021-07-23 14:48:40|4393.02|4392.62|4392.77|4392.37|4393.14|4392.74|4392.77|4392.37|613
1627051730000|2021-07-23 14:48:50|4392.89|4392.49|4393.52|4393.12|4393.52|4393.12|4392.77|4392.37|551
1627051740000|2021-07-23 14:49:00|4393.77|4393.37|4393.52|4393.12|4393.77|4393.37|4393.52|4393.12|364
1627051750000|2021-07-23 14:49:10|4393.27|4392.87|4393.52|4393.12|4393.52|4393.12|4393.27|4392.87|211
1627051760000|2021-07-23 14:49:20|4393.27|4392.87|4393.52|4393.12|4393.52|4393.12|4393.27|4392.87|211
1627051770000|2021-07-23 14:49:30|4393.77|4393.37|4393.77|4393.37|4393.77|4393.37|4393.77|4393.37|518
1627051780000|2021-07-23 14:49:40|||||||||409
1627051790000|2021-07-23 14:49:50|||||||||72
1627051800000|2021-07-23 14:50:00|4393.52|4393.12|4393.52|4393.12|4393.77|4393.37|4393.52|4393.12|743
1627051810000|2021-07-23 14:50:10|4393.27|4392.87|4393.77|4393.37|4393.77|4393.37|4393.27|4392.87|551
1627051820000|2021-07-23 14:50:20|4394.02|4393.62|4394.02|4393.62|4394.27|4393.87|4394.02|4393.62|633
1627051830000|2021-07-23 14:50:30|4394.27|4393.87|4395.02|4394.62|4395.02|4394.62|4394.27|4393.87|1382
1627051840000|2021-07-23 14:50:40|4395.27|4394.87|4395.02|4394.62|4395.27|4394.87|4394.77|4394.37|526
1627051850000|2021-07-23 14:50:50|4395.27|4394.87|4395.02|4394.62|4395.27|4394.87|4394.77|4394.37|743
1627051860000|2021-07-23 14:51:00|4395.27|4394.87|4394.77|4394.37|4395.27|4394.87|4394.77|4394.37|759
1627051870000|2021-07-23 14:51:10|4394.52|4394.12|4394.27|4393.87|4394.52|4394.12|4394.27|4393.87|335
1627051880000|2021-07-23 14:51:20|4394.52|4394.12|4394.27|4393.87|4394.52|4394.12|4394.27|4393.87|317
1627051890000|2021-07-23 14:51:30|4394.39|4393.99|4394.27|4393.87|4394.39|4393.99|4394.27|4393.87|407
1627051900000|2021-07-23 14:51:40|4394.39|4393.99|4394.52|4394.12|4394.52|4394.12|4394.39|4393.99|124
1627051910000|2021-07-23 14:51:50|4394.77|4394.37|4394.77|4394.37|4394.77|4394.37|4394.77|4394.37|208
1627051920000|2021-07-23 14:52:00|4395.02|4394.62|4394.77|4394.37|4395.02|4394.62|4394.77|4394.37|414
1627051930000|2021-07-23 14:52:10|4395.02|4394.62|4395.02|4394.62|4395.02|4394.62|4395.02|4394.62|101
1627051940000|2021-07-23 14:52:20|4394.89|4394.49|4394.77|4394.37|4395.02|4394.62|4394.77|4394.37|501
1627051950000|2021-07-23 14:52:30|4395.02|4394.62|4395.27|4394.87|4395.27|4394.87|4394.77|4394.37|275
1627051960000|2021-07-23 14:52:40|||||||||97
1627051970000|2021-07-23 14:52:50|4395.52|4395.12|4396.02|4395.62|4396.02|4395.62|4395.52|4395.12|921
1627051980000|2021-07-23 14:53:00|4395.77|4395.37|4396.02|4395.62|4396.02|4395.62|4395.77|4395.37|741
1627051990000|2021-07-23 14:53:10|4396.14|4395.74|4396.27|4395.87|4396.27|4395.87|4396.02|4395.62|900
1627052000000|2021-07-23 14:53:20|||||||||78
1627052010000|2021-07-23 14:53:30|||||||||76
1627052020000|2021-07-23 14:53:40|4396.52|4396.12|4396.52|4396.12|4396.77|4396.37|4396.52|4396.12|1089
1627052030000|2021-07-23 14:53:50|4396.27|4395.87|4396.27|4395.87|4396.27|4395.87|4396.02|4395.62|927
1627052040000|2021-07-23 14:54:00|||||||||57
1627052050000|2021-07-23 14:54:10|4396.52|4396.12|4397.02|4396.62|4397.02|4396.62|4396.52|4396.12|991
1627052060000|2021-07-23 14:54:20|4396.77|4396.37|4396.77|4396.37|4396.77|4396.37|4396.77|4396.37|401
1627052070000|2021-07-23 14:54:30|4396.89|4396.49|4397.02|4396.62|4397.02|4396.62|4396.89|4396.49|199
1627052080000|2021-07-23 14:54:40|4396.89|4396.49|4396.77|4396.37|4396.89|4396.49|4396.52|4396.12|587
1627052090000|2021-07-23 14:54:50|4396.52|4396.12|4396.52|4396.12|4396.77|4396.37|4396.27|4395.87|832
1627052100000|2021-07-23 14:55:00|4396.27|4395.87|4396.77|4396.37|4397.02|4396.62|4396.27|4395.87|1079
1627052110000|2021-07-23 14:55:10|4396.52|4396.12|4396.64|4396.24|4396.77|4396.37|4396.52|4396.12|445
1627052120000|2021-07-23 14:55:20|4396.77|4396.37|4396.52|4396.12|4396.77|4396.37|4396.52|4396.12|312
1627052130000|2021-07-23 14:55:30|||||||||128
1627052140000|2021-07-23 14:55:40|4396.77|4396.37|4396.77|4396.37|4396.77|4396.37|4396.52|4396.12|170
1627052150000|2021-07-23 14:55:50|4396.52|4396.12|4396.77|4396.37|4396.77|4396.37|4396.52|4396.12|395
1627052160000|2021-07-23 14:56:00|4396.52|4396.12|4396.77|4396.37|4396.77|4396.37|4396.52|4396.12|252
1627052170000|2021-07-23 14:56:10|4396.52|4396.12|4396.77|4396.37|4396.77|4396.37|4396.52|4396.12|274
1627052180000|2021-07-23 14:56:20|4397.02|4396.62|4396.77|4396.37|4397.02|4396.62|4396.77|4396.37|451
1627052190000|2021-07-23 14:56:30|4397.02|4396.62|4397.02|4396.62|4397.02|4396.62|4397.02|4396.62|206
1627052200000|2021-07-23 14:56:40|||||||||160
1627052210000|2021-07-23 14:56:50|||||||||103
1627052220000|2021-07-23 14:57:00|4396.77|4396.37|4397.02|4396.62|4397.02|4396.62|4396.77|4396.37|615
1627052230000|2021-07-23 14:57:10|||||||||100
1627052240000|2021-07-23 14:57:20|||||||||247
1627052250000|2021-07-23 14:57:30|4396.77|4396.37|4396.77|4396.37|4396.77|4396.37|4396.77|4396.37|142
1627052260000|2021-07-23 14:57:40|||||||||290
1627052270000|2021-07-23 14:57:50|||||||||41
1627052280000|2021-07-23 14:58:00|4396.64|4396.24|4396.52|4396.12|4396.64|4396.24|4396.27|4395.87|403
1627052290000|2021-07-23 14:58:10|4396.27|4395.87|4396.27|4395.87|4396.27|4395.87|4396.27|4395.87|142
1627052300000|2021-07-23 14:58:20|4396.52|4396.12|4396.52|4396.12|4396.52|4396.12|4396.27|4395.87|646
1627052310000|2021-07-23 14:58:30|4396.77|4396.37|4396.77|4396.37|4396.77|4396.37|4396.52|4396.12|729
1627052320000|2021-07-23 14:58:40|4396.52|4396.12|4396.52|4396.12|4396.52|4396.12|4396.52|4396.12|209
1627052330000|2021-07-23 14:58:50|4396.77|4396.37|4396.77|4396.37|4396.77|4396.37|4396.77|4396.37|247
1627052340000|2021-07-23 14:59:00|4396.52|4396.12|4396.52|4396.12|4396.52|4396.12|4396.27|4395.87|424
1627052350000|2021-07-23 14:59:10|4396.27|4395.87|4396.27|4395.87|4396.27|4395.87|4396.27|4395.87|137
1627052360000|2021-07-23 14:59:20|||||||||43
1627052370000|2021-07-23 14:59:30|||||||||41
1627052380000|2021-07-23 14:59:40|||||||||436
1627052390000|2021-07-23 14:59:50|4396.02|4395.62|4396.52|4396.12|4396.52|4396.12|4396.02|4395.62|386
1627052400000|2021-07-23 15:00:00|4396.77|4396.37|4396.77|4396.37|4397.02|4396.62|4396.77|4396.37|1233
1627052410000|2021-07-23 15:00:10|4397.02|4396.62|4397.02|4396.62|4397.02|4396.62|4397.02|4396.62|264
1627052420000|2021-07-23 15:00:20|||||||||88
1627052430000|2021-07-23 15:00:30|||||||||57
1627052440000|2021-07-23 15:00:40|4397.52|4397.12|4397.77|4397.37|4397.77|4397.37|4397.52|4397.12|1915
1627052450000|2021-07-23 15:00:50|4398.02|4397.62|4398.02|4397.62|4398.27|4397.87|4398.02|4397.62|839
1627052460000|2021-07-23 15:01:00|4398.27|4397.87|4396.77|4396.37|4398.52|4398.12|4396.77|4396.37|4191
1627052470000|2021-07-23 15:01:10|4396.52|4396.12|4396.77|4396.37|4396.77|4396.37|4396.52|4396.12|1631
1627052480000|2021-07-23 15:01:20|4397.02|4396.62|4397.02|4396.62|4397.02|4396.62|4397.02|4396.62|293
1627052490000|2021-07-23 15:01:30|4397.52|4397.12|4398.27|4397.87|4398.52|4398.12|4397.52|4397.12|1191
1627052500000|2021-07-23 15:01:40|4398.52|4398.12|4398.52|4398.12|4398.52|4398.12|4398.52|4398.12|390
1627052510000|2021-07-23 15:01:50|||||||||173
1627052520000|2021-07-23 15:02:00|4398.77|4398.37|4399.02|4398.62|4399.27|4398.87|4398.77|4398.37|1799
1627052530000|2021-07-23 15:02:10|4399.27|4398.87|4399.02|4398.62|4399.27|4398.87|4398.77|4398.37|1012
1627052540000|2021-07-23 15:02:20|4398.77|4398.37|4398.77|4398.37|4398.77|4398.37|4398.52|4398.12|845
1627052550000|2021-07-23 15:02:30|4398.64|4398.24|4398.52|4398.12|4398.77|4398.37|4398.27|4397.87|692
1627052560000|2021-07-23 15:02:40|4398.77|4398.37|4398.77|4398.37|4398.89|4398.49|4398.77|4398.37|758
1627052570000|2021-07-23 15:02:50|4398.52|4398.12|4398.52|4398.12|4398.77|4398.37|4398.52|4398.12|569
1627052580000|2021-07-23 15:03:00|4398.27|4397.87|4398.52|4398.12|4398.52|4398.12|4398.27|4397.87|466
1627052590000|2021-07-23 15:03:10|4398.77|4398.37|4398.52|4398.12|4398.77|4398.37|4398.27|4397.87|655
1627052600000|2021-07-23 15:03:20|4398.77|4398.37|4398.77|4398.37|4398.77|4398.37|4398.52|4398.12|546
1627052610000|2021-07-23 15:03:30|4399.02|4398.62|4399.02|4398.62|4399.02|4398.62|4398.77|4398.37|910
1627052620000|2021-07-23 15:03:40|4399.27|4398.87|4399.27|4398.87|4399.27|4398.87|4399.27|4398.87|320
1627052630000|2021-07-23 15:03:50|4399.52|4399.12|4399.27|4398.87|4399.52|4399.12|4399.27|4398.87|676
1627052640000|2021-07-23 15:04:00|4399.52|4399.12|4400.02|4399.62|4400.02|4399.62|4399.27|4398.87|1292
1627052650000|2021-07-23 15:04:10|4399.77|4399.37|4400.02|4399.62|4400.02|4399.62|4399.77|4399.37|620
1627052660000|2021-07-23 15:04:20|4399.77|4399.37|4399.77|4399.37|4400.02|4399.62|4399.77|4399.37|457
1627052670000|2021-07-23 15:04:30|4400.02|4399.62|4399.77|4399.37|4400.02|4399.62|4399.77|4399.37|371
1627052680000|2021-07-23 15:04:40|4400.02|4399.62|4400.02|4399.62|4400.02|4399.62|4399.52|4399.12|443
1627052690000|2021-07-23 15:04:50|||||||||114
1627052700000|2021-07-23 15:05:00|4399.77|4399.37|4399.77|4399.37|4399.77|4399.37|4399.52|4399.12|762
1627052710000|2021-07-23 15:05:10|4399.52|4399.12|4399.77|4399.37|4400.02|4399.62|4399.52|4399.12|536
1627052720000|2021-07-23 15:05:20|4399.52|4399.12|4399.52|4399.12|4399.52|4399.12|4399.52|4399.12|241
1627052730000|2021-07-23 15:05:30|4399.77|4399.37|4400.02|4399.62|4400.02|4399.62|4399.77|4399.37|537
1627052740000|2021-07-23 15:05:40|4399.77|4399.37|4399.52|4399.12|4400.02|4399.62|4399.52|4399.12|388
1627052750000|2021-07-23 15:05:50|4399.27|4398.87|4399.52|4399.12|4399.52|4399.12|4399.27|4398.87|387
1627052760000|2021-07-23 15:06:00|4399.39|4398.99|4399.52|4399.12|4399.77|4399.37|4399.27|4398.87|404
1627052770000|2021-07-23 15:06:10|4399.64|4399.24|4399.52|4399.12|4399.77|4399.37|4399.52|4399.12|191
1627052780000|2021-07-23 15:06:20|4399.77|4399.37|4399.77|4399.37|4399.77|4399.37|4399.52|4399.12|232
1627052790000|2021-07-23 15:06:30|4399.89|4399.49|4399.77|4399.37|4400.02|4399.62|4399.77|4399.37|610
1627052800000|2021-07-23 15:06:40|4400.02|4399.62|4399.77|4399.37|4400.02|4399.62|4399.52|4399.12|453
1627052810000|2021-07-23 15:06:50|4399.52|4399.12|4399.77|4399.37|4399.77|4399.37|4399.52|4399.12|163
1627052820000|2021-07-23 15:07:00|||||||||45
1627052830000|2021-07-23 15:07:10|4400.02|4399.62|4399.77|4399.37|4400.02|4399.62|4399.77|4399.37|188
1627052840000|2021-07-23 15:07:20|4399.52|4399.12|4399.77|4399.37|4399.77|4399.37|4399.52|4399.12|272
1627052850000|2021-07-23 15:07:30|4399.52|4399.12|4399.77|4399.37|4399.77|4399.37|4399.27|4398.87|275
1627052860000|2021-07-23 15:07:40|4399.27|4398.87|4399.27|4398.87|4399.52|4399.12|4399.27|4398.87|593
1627052870000|2021-07-23 15:07:50|4399.02|4398.62|4399.02|4398.62|4399.27|4398.87|4399.02|4398.62|308
1627052880000|2021-07-23 15:08:00|4399.27|4398.87|4399.27|4398.87|4399.27|4398.87|4399.27|4398.87|315
1627052890000|2021-07-23 15:08:10|4399.52|4399.12|4399.52|4399.12|4399.52|4399.12|4399.27|4398.87|512
1627052900000|2021-07-23 15:08:20|4399.27|4398.87|4400.02|4399.62|4400.27|4399.87|4399.27|4398.87|722
1627052910000|2021-07-23 15:08:30|4399.77|4399.37|4400.02|4399.62|4400.02|4399.62|4399.77|4399.37|492
1627052920000|2021-07-23 15:08:40|4400.27|4399.87|4400.27|4399.87|4400.27|4399.87|4400.27|4399.87|468
1627052930000|2021-07-23 15:08:50|4400.02|4399.62|4400.02|4399.62|4400.27|4399.87|4400.02|4399.62|839
1627052940000|2021-07-23 15:09:00|||||||||97
1627052950000|2021-07-23 15:09:10|||||||||103
1627052960000|2021-07-23 15:09:20|||||||||59
1627052970000|2021-07-23 15:09:30|4399.77|4399.37|4400.02|4399.62|4400.02|4399.62|4399.77|4399.37|932
1627052980000|2021-07-23 15:09:40|4399.89|4399.49|4399.89|4399.49|4399.89|4399.49|4399.89|4399.49|73
1627052990000|2021-07-23 15:09:50|4399.77|4399.37|4399.77|4399.37|4400.02|4399.62|4399.77|4399.37|488
1627053000000|2021-07-23 15:10:00|||||||||292
1627053010000|2021-07-23 15:10:10|4399.52|4399.12|4399.77|4399.37|4399.77|4399.37|4399.52|4399.12|280
1627053020000|2021-07-23 15:10:20|4400.02|4399.62|4399.52|4399.12|4400.02|4399.62|4399.52|4399.12|624
1627053030000|2021-07-23 15:10:30|4399.39|4398.99|4399.27|4398.87|4399.52|4399.12|4399.27|4398.87|384
1627053040000|2021-07-23 15:10:40|4399.52|4399.12|4399.27|4398.87|4399.52|4399.12|4399.27|4398.87|379
1627053050000|2021-07-23 15:10:50|||||||||349
1627053060000|2021-07-23 15:11:00|4399.14|4398.74|4398.77|4398.37|4399.14|4398.74|4398.77|4398.37|308
1627053070000|2021-07-23 15:11:10|4399.02|4398.62|4398.77|4398.37|4399.02|4398.62|4398.77|4398.37|386
1627053080000|2021-07-23 15:11:20|4399.02|4398.62|4398.27|4397.87|4399.02|4398.62|4398.27|4397.87|513
1627053090000|2021-07-23 15:11:30|||||||||250
1627053100000|2021-07-23 15:11:40|||||||||324
1627053110000|2021-07-23 15:11:50|||||||||33
1627053120000|2021-07-23 15:12:00|4398.39|4397.99|4398.27|4397.87|4398.52|4398.12|4398.27|4397.87|659
1627053130000|2021-07-23 15:12:10|4398.52|4398.12|4398.77|4398.37|4398.77|4398.37|4398.52|4398.12|245
1627053140000|2021-07-23 15:12:20|4398.52|4398.12|4398.77|4398.37|4398.77|4398.37|4398.52|4398.12|428
1627053150000|2021-07-23 15:12:30|4398.52|4398.12|4398.77|4398.37|4398.77|4398.37|4398.52|4398.12|337
1627053160000|2021-07-23 15:12:40|4399.02|4398.62|4398.77|4398.37|4399.02|4398.62|4398.77|4398.37|511
1627053170000|2021-07-23 15:12:50|4399.02|4398.62|4399.02|4398.62|4399.02|4398.62|4399.02|4398.62|130
1627053180000|2021-07-23 15:13:00|||||||||171
1627053190000|2021-07-23 15:13:10|4399.27|4398.87|4399.02|4398.62|4399.27|4398.87|4399.02|4398.62|436
1627053200000|2021-07-23 15:13:20|4399.14|4398.74|4399.27|4398.87|4399.27|4398.87|4399.02|4398.62|121
1627053210000|2021-07-23 15:13:30|4399.52|4399.12|4399.52|4399.12|4399.52|4399.12|4399.52|4399.12|222
1627053220000|2021-07-23 15:13:40|||||||||63
1627053230000|2021-07-23 15:13:50|||||||||233
1627053240000|2021-07-23 15:14:00|4399.77|4399.37|4399.52|4399.12|4399.77|4399.37|4399.52|4399.12|494
1627053250000|2021-07-23 15:14:10|4399.77|4399.37|4399.77|4399.37|4399.77|4399.37|4399.77|4399.37|160
1627053260000|2021-07-23 15:14:20|4399.52|4399.12|4399.52|4399.12|4399.64|4399.24|4399.52|4399.12|272
1627053270000|2021-07-23 15:14:30|4399.27|4398.87|4399.27|4398.87|4399.27|4398.87|4399.27|4398.87|366
1627053280000|2021-07-23 15:14:40|4399.02|4398.62|4399.27|4398.87|4399.27|4398.87|4399.02|4398.62|530
1627053290000|2021-07-23 15:14:50|||||||||145
1627053300000|2021-07-23 15:15:00|||||||||315
1627053310000|2021-07-23 15:15:10|||||||||429
1627053320000|2021-07-23 15:15:20|4399.02|4398.62|4399.52|4399.12|4399.52|4399.12|4399.02|4398.62|430
1627053330000|2021-07-23 15:15:30|4399.27|4398.87|4399.52|4399.12|4399.52|4399.12|4399.27|4398.87|292
1627053340000|2021-07-23 15:15:40|4399.27|4398.87|4399.52|4399.12|4399.52|4399.12|4399.27|4398.87|501
1627053350000|2021-07-23 15:15:50|4399.77|4399.37|4399.77|4399.37|4399.77|4399.37|4399.77|4399.37|309
1627053360000|2021-07-23 15:16:00|4399.52|4399.12|4400.02|4399.62|4400.02|4399.62|4399.52|4399.12|505
1627053370000|2021-07-23 15:16:10|||||||||344
1627053380000|2021-07-23 15:16:20|||||||||94
1627053390000|2021-07-23 15:16:30|4399.77|4399.37|4400.02|4399.62|4400.02|4399.62|4399.77|4399.37|403
1627053400000|2021-07-23 15:16:40|4399.77|4399.37|4400.02|4399.62|4400.02|4399.62|4399.77|4399.37|440
1627053410000|2021-07-23 15:16:50|4400.27|4399.87|4400.27|4399.87|4400.27|4399.87|4400.27|4399.87|118
1627053420000|2021-07-23 15:17:00|4400.52|4400.12|4400.52|4400.12|4400.52|4400.12|4400.52|4400.12|1160
1627053430000|2021-07-23 15:17:10|4400.77|4400.37|4401.02|4400.62|4401.27|4400.87|4400.77|4400.37|1479
1627053440000|2021-07-23 15:17:20|4401.27|4400.87|4401.02|4400.62|4401.27|4400.87|4401.02|4400.62|758
1627053450000|2021-07-23 15:17:30|4401.14|4400.74|4401.52|4401.12|4401.77|4401.37|4401.14|4400.74|615
1627053460000|2021-07-23 15:17:40|4401.77|4401.37|4401.52|4401.12|4401.77|4401.37|4401.52|4401.12|730
1627053470000|2021-07-23 15:17:50|4401.77|4401.37|4401.52|4401.12|4401.77|4401.37|4401.52|4401.12|364
1627053480000|2021-07-23 15:18:00|4401.27|4400.87|4401.27|4400.87|4401.52|4401.12|4401.02|4400.62|597
1627053490000|2021-07-23 15:18:10|4401.52|4401.12|4401.52|4401.12|4401.77|4401.37|4401.52|4401.12|884
1627053500000|2021-07-23 15:18:20|4401.64|4401.24|4401.77|4401.37|4401.77|4401.37|4401.52|4401.12|672
1627053510000|2021-07-23 15:18:30|4402.02|4401.62|4402.02|4401.62|4402.02|4401.62|4401.64|4401.24|731
1627053520000|2021-07-23 15:18:40|4401.77|4401.37|4401.77|4401.37|4401.77|4401.37|4401.77|4401.37|415
1627053530000|2021-07-23 15:18:50|4401.64|4401.24|4401.77|4401.37|4401.77|4401.37|4401.52|4401.12|237
1627053540000|2021-07-23 15:19:00|4401.64|4401.24|4401.77|4401.37|4402.02|4401.62|4401.52|4401.12|533
1627053550000|2021-07-23 15:19:10|4402.02|4401.62|4402.02|4401.62|4402.02|4401.62|4402.02|4401.62|298
1627053560000|2021-07-23 15:19:20|4402.27|4401.87|4402.27|4401.87|4402.27|4401.87|4402.02|4401.62|780
1627053570000|2021-07-23 15:19:30|4402.52|4402.12|4402.52|4402.12|4402.52|4402.12|4402.27|4401.87|468
1627053580000|2021-07-23 15:19:40|4402.27|4401.87|4402.02|4401.62|4402.27|4401.87|4402.02|4401.62|300
1627053590000|2021-07-23 15:19:50|4401.89|4401.49|4402.02|4401.62|4402.02|4401.62|4401.77|4401.37|691
1627053600000|2021-07-23 15:20:00|4402.27|4401.87|4402.02|4401.62|4402.52|4402.12|4402.02|4401.62|743
1627053610000|2021-07-23 15:20:10|4401.89|4401.49|4402.02|4401.62|4402.02|4401.62|4401.77|4401.37|206
1627053620000|2021-07-23 15:20:20|4402.14|4401.74|4402.52|4402.12|4402.52|4402.12|4402.14|4401.74|455
1627053630000|2021-07-23 15:20:30|4402.39|4401.99|4402.27|4401.87|4402.52|4402.12|4402.27|4401.87|607
1627053640000|2021-07-23 15:20:40|4402.52|4402.12|4402.52|4402.12|4402.52|4402.12|4402.52|4402.12|147
1627053650000|2021-07-23 15:20:50|||||||||22
1627053660000|2021-07-23 15:21:00|4402.64|4402.24|4402.77|4402.37|4402.77|4402.37|4402.64|4402.24|426
1627053670000|2021-07-23 15:21:10|4403.02|4402.62|4403.02|4402.62|4403.02|4402.62|4403.02|4402.62|730
1627053680000|2021-07-23 15:21:20|4403.27|4402.87|4403.52|4403.12|4403.52|4403.12|4403.27|4402.87|654
1627053690000|2021-07-23 15:21:30|4403.77|4403.37|4403.27|4402.87|4403.77|4403.37|4403.02|4402.62|2387
1627053700000|2021-07-23 15:21:40|4403.02|4402.62|4403.02|4402.62|4403.27|4402.87|4403.02|4402.62|537
1627053710000|2021-07-23 15:21:50|||||||||115
1627053720000|2021-07-23 15:22:00|4402.77|4402.37|4403.02|4402.62|4403.02|4402.62|4402.77|4402.37|577
1627053730000|2021-07-23 15:22:10|4402.77|4402.37|4402.77|4402.37|4403.02|4402.62|4402.52|4402.12|536
1627053740000|2021-07-23 15:22:20|4402.52|4402.12|4402.27|4401.87|4402.52|4402.12|4402.27|4401.87|353
1627053750000|2021-07-23 15:22:30|4402.02|4401.62|4402.27|4401.87|4402.27|4401.87|4402.02|4401.62|649
1627053760000|2021-07-23 15:22:40|4402.52|4402.12|4402.52|4402.12|4402.52|4402.12|4402.52|4402.12|514
1627053770000|2021-07-23 15:22:50|4402.77|4402.37|4403.02|4402.62|4403.02|4402.62|4402.77|4402.37|379
1627053780000|2021-07-23 15:23:00|4403.27|4402.87|4403.02|4402.62|4403.27|4402.87|4403.02|4402.62|538
1627053790000|2021-07-23 15:23:10|4403.27|4402.87|4403.27|4402.87|4403.27|4402.87|4403.27|4402.87|319
1627053800000|2021-07-23 15:23:20|4403.02|4402.62|4403.02|4402.62|4403.14|4402.74|4403.02|4402.62|223
1627053810000|2021-07-23 15:23:30|4403.27|4402.87|4403.27|4402.87|4403.27|4402.87|4403.02|4402.62|407
1627053820000|2021-07-23 15:23:40|4403.14|4402.74|4403.27|4402.87|4403.27|4402.87|4403.02|4402.62|255
1627053830000|2021-07-23 15:23:50|||||||||41
1627053840000|2021-07-23 15:24:00|||||||||47
1627053850000|2021-07-23 15:24:10|4403.02|4402.62|4403.27|4402.87|4403.27|4402.87|4403.02|4402.62|298
1627053860000|2021-07-23 15:24:20|4403.02|4402.62|4403.02|4402.62|4403.02|4402.62|4403.02|4402.62|171
1627053870000|2021-07-23 15:24:30|4403.27|4402.87|4403.27|4402.87|4403.27|4402.87|4403.27|4402.87|365
1627053880000|2021-07-23 15:24:40|4403.14|4402.74|4403.27|4402.87|4403.27|4402.87|4403.14|4402.74|295
1627053890000|2021-07-23 15:24:50|4403.52|4403.12|4403.52|4403.12|4403.52|4403.12|4403.52|4403.12|413
1627053900000|2021-07-23 15:25:00|4403.77|4403.37|4403.77|4403.37|4403.77|4403.37|4403.52|4403.12|845
1627053910000|2021-07-23 15:25:10|||||||||467
1627053920000|2021-07-23 15:25:20|4404.02|4403.62|4404.27|4403.87|4404.27|4403.87|4404.02|4403.62|984
1627053930000|2021-07-23 15:25:30|4404.02|4403.62|4404.27|4403.87|4404.52|4404.12|4404.02|4403.62|599
1627053940000|2021-07-23 15:25:40|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|652
1627053950000|2021-07-23 15:25:50|4404.27|4403.87|4404.02|4403.62|4404.27|4403.87|4404.02|4403.62|905
1627053960000|2021-07-23 15:26:00|4404.27|4403.87|4404.02|4403.62|4404.27|4403.87|4404.02|4403.62|591
1627053970000|2021-07-23 15:26:10|4403.77|4403.37|4404.02|4403.62|4404.02|4403.62|4403.77|4403.37|424
1627053980000|2021-07-23 15:26:20|4403.77|4403.37|4403.77|4403.37|4403.77|4403.37|4403.77|4403.37|89
1627053990000|2021-07-23 15:26:30|4404.02|4403.62|4404.27|4403.87|4404.27|4403.87|4404.02|4403.62|1482
1627054000000|2021-07-23 15:26:40|4404.02|4403.62|4404.27|4403.87|4404.27|4403.87|4404.02|4403.62|345
1627054010000|2021-07-23 15:26:50|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|122
1627054020000|2021-07-23 15:27:00|4404.27|4403.87|4404.52|4404.12|4404.52|4404.12|4404.27|4403.87|365
1627054030000|2021-07-23 15:27:10|||||||||259
1627054040000|2021-07-23 15:27:20|4404.77|4404.37|4404.77|4404.37|4404.77|4404.37|4404.52|4404.12|453
1627054050000|2021-07-23 15:27:30|4404.52|4404.12|4404.64|4404.24|4404.77|4404.37|4404.52|4404.12|276
1627054060000|2021-07-23 15:27:40|4404.77|4404.37|4404.77|4404.37|4404.77|4404.37|4404.52|4404.12|198
1627054070000|2021-07-23 15:27:50|4404.64|4404.24|4404.77|4404.37|4404.77|4404.37|4404.52|4404.12|173
1627054080000|2021-07-23 15:28:00|4405.02|4404.62|4404.77|4404.37|4405.02|4404.62|4404.77|4404.37|428
1627054090000|2021-07-23 15:28:10|4405.02|4404.62|4405.02|4404.62|4405.02|4404.62|4404.77|4404.37|465
1627054100000|2021-07-23 15:28:20|4405.27|4404.87|4405.02|4404.62|4405.27|4404.87|4405.02|4404.62|324
1627054110000|2021-07-23 15:28:30|4405.14|4404.74|4405.52|4405.12|4405.52|4405.12|4405.14|4404.74|843
1627054120000|2021-07-23 15:28:40|4405.77|4405.37|4406.02|4405.62|4406.02|4405.62|4405.77|4405.37|627
1627054130000|2021-07-23 15:28:50|4406.27|4405.87|4406.02|4405.62|4406.27|4405.87|4406.02|4405.62|774
1627054140000|2021-07-23 15:29:00|4405.77|4405.37|4406.02|4405.62|4406.02|4405.62|4405.77|4405.37|1295
1627054150000|2021-07-23 15:29:10|4405.89|4405.49|4405.77|4405.37|4406.02|4405.62|4405.77|4405.37|462
1627054160000|2021-07-23 15:29:20|4406.02|4405.62|4405.77|4405.37|4406.02|4405.62|4405.77|4405.37|301
1627054170000|2021-07-23 15:29:30|4406.02|4405.62|4406.02|4405.62|4406.02|4405.62|4406.02|4405.62|229
1627054180000|2021-07-23 15:29:40|4406.27|4405.87|4405.77|4405.37|4406.27|4405.87|4405.77|4405.37|826
1627054190000|2021-07-23 15:29:50|4406.02|4405.62|4406.02|4405.62|4406.02|4405.62|4405.77|4405.37|686
1627054200000|2021-07-23 15:30:00|4405.77|4405.37|4406.27|4405.87|4406.27|4405.87|4405.77|4405.37|682
1627054210000|2021-07-23 15:30:10|||||||||187
1627054220000|2021-07-23 15:30:20|4406.02|4405.62|4406.52|4406.12|4406.52|4406.12|4406.02|4405.62|543
1627054230000|2021-07-23 15:30:30|4406.77|4406.37|4406.77|4406.37|4406.77|4406.37|4406.77|4406.37|440
1627054240000|2021-07-23 15:30:40|4407.02|4406.62|4407.02|4406.62|4407.02|4406.62|4407.02|4406.62|1121
1627054250000|2021-07-23 15:30:50|4407.27|4406.87|4407.02|4406.62|4407.27|4406.87|4406.77|4406.37|1756
1627054260000|2021-07-23 15:31:00|4407.27|4406.87|4407.52|4407.12|4407.52|4407.12|4407.27|4406.87|1042
1627054270000|2021-07-23 15:31:10|||||||||374
1627054280000|2021-07-23 15:31:20|4407.77|4407.37|4407.77|4407.37|4407.77|4407.37|4407.64|4407.24|558
1627054290000|2021-07-23 15:31:30|4407.52|4407.12|4407.52|4407.12|4407.77|4407.37|4407.52|4407.12|456
1627054300000|2021-07-23 15:31:40|||||||||73
1627054310000|2021-07-23 15:31:50|4407.39|4406.99|4407.27|4406.87|4407.52|4407.12|4407.27|4406.87|744
1627054320000|2021-07-23 15:32:00|4407.52|4407.12|4407.27|4406.87|4407.52|4407.12|4407.02|4406.62|1377
1627054330000|2021-07-23 15:32:10|4407.02|4406.62|4407.02|4406.62|4407.27|4406.87|4407.02|4406.62|403
1627054340000|2021-07-23 15:32:20|||||||||149
1627054350000|2021-07-23 15:32:30|4407.27|4406.87|4407.02|4406.62|4407.27|4406.87|4407.02|4406.62|623
1627054360000|2021-07-23 15:32:40|4407.27|4406.87|4407.52|4407.12|4407.52|4407.12|4407.27|4406.87|381
1627054370000|2021-07-23 15:32:50|||||||||265
1627054380000|2021-07-23 15:33:00|4407.77|4407.37|4407.77|4407.37|4407.77|4407.37|4407.77|4407.37|589
1627054390000|2021-07-23 15:33:10|4407.52|4407.12|4407.77|4407.37|4407.77|4407.37|4407.52|4407.12|281
1627054400000|2021-07-23 15:33:20|4408.02|4407.62|4408.02|4407.62|4408.02|4407.62|4408.02|4407.62|268
1627054410000|2021-07-23 15:33:30|4407.89|4407.49|4407.77|4407.37|4407.89|4407.49|4407.77|4407.37|419
1627054420000|2021-07-23 15:33:40|4407.89|4407.49|4408.27|4407.87|4408.52|4408.12|4407.89|4407.49|2044
1627054430000|2021-07-23 15:33:50|4408.02|4407.62|4408.02|4407.62|4408.27|4407.87|4408.02|4407.62|670
1627054440000|2021-07-23 15:34:00|4408.27|4407.87|4407.77|4407.37|4408.27|4407.87|4407.77|4407.37|517
1627054450000|2021-07-23 15:34:10|4408.02|4407.62|4408.02|4407.62|4408.02|4407.62|4407.77|4407.37|427
1627054460000|2021-07-23 15:34:20|4407.77|4407.37|4407.77|4407.37|4407.77|4407.37|4407.52|4407.12|649
1627054470000|2021-07-23 15:34:30|4407.52|4407.12|4407.27|4406.87|4407.52|4407.12|4407.27|4406.87|374
1627054480000|2021-07-23 15:34:40|4407.02|4406.62|4406.02|4405.62|4407.02|4406.62|4406.02|4405.62|1211
1627054490000|2021-07-23 15:34:50|4406.27|4405.87|4404.27|4403.87|4406.27|4405.87|4404.02|4403.62|5494
1627054500000|2021-07-23 15:35:00|4404.52|4404.12|4404.52|4404.12|4405.02|4404.62|4404.27|4403.87|1238
1627054510000|2021-07-23 15:35:10|4404.77|4404.37|4404.52|4404.12|4405.02|4404.62|4404.52|4404.12|973
1627054520000|2021-07-23 15:35:20|4404.77|4404.37|4405.02|4404.62|4405.02|4404.62|4404.77|4404.37|588
1627054530000|2021-07-23 15:35:30|4405.52|4405.12|4404.77|4404.37|4405.52|4405.12|4404.52|4404.12|1072
1627054540000|2021-07-23 15:35:40|4405.02|4404.62|4405.27|4404.87|4405.52|4405.12|4405.02|4404.62|632
1627054550000|2021-07-23 15:35:50|4405.02|4404.62|4405.27|4404.87|4405.39|4404.99|4405.02|4404.62|266
1627054560000|2021-07-23 15:36:00|4405.52|4405.12|4405.52|4405.12|4405.52|4405.12|4405.27|4404.87|537
1627054570000|2021-07-23 15:36:10|4405.77|4405.37|4405.77|4405.37|4405.77|4405.37|4405.52|4405.12|211
1627054580000|2021-07-23 15:36:20|4405.52|4405.12|4405.77|4405.37|4405.77|4405.37|4405.52|4405.12|194
1627054590000|2021-07-23 15:36:30|4406.02|4405.62|4406.02|4405.62|4406.27|4405.87|4405.77|4405.37|683
1627054600000|2021-07-23 15:36:40|4406.27|4405.87|4406.02|4405.62|4406.27|4405.87|4406.02|4405.62|431
1627054610000|2021-07-23 15:36:50|4406.27|4405.87|4406.27|4405.87|4406.27|4405.87|4406.27|4405.87|476
1627054620000|2021-07-23 15:37:00|4406.52|4406.12|4405.27|4404.87|4406.52|4406.12|4405.27|4404.87|1282
1627054630000|2021-07-23 15:37:10|4405.02|4404.62|4405.27|4404.87|4405.27|4404.87|4405.02|4404.62|245
1627054640000|2021-07-23 15:37:20|4405.02|4404.62|4405.27|4404.87|4405.27|4404.87|4405.02|4404.62|233
1627054650000|2021-07-23 15:37:30|4405.02|4404.62|4405.02|4404.62|4405.27|4404.87|4405.02|4404.62|158
1627054660000|2021-07-23 15:37:40|4405.27|4404.87|4405.02|4404.62|4405.27|4404.87|4405.02|4404.62|359
1627054670000|2021-07-23 15:37:50|4405.27|4404.87|4405.27|4404.87|4405.27|4404.87|4405.27|4404.87|251
1627054680000|2021-07-23 15:38:00|4405.52|4405.12|4405.52|4405.12|4405.52|4405.12|4405.27|4404.87|393
1627054690000|2021-07-23 15:38:10|4405.27|4404.87|4405.52|4405.12|4405.52|4405.12|4405.27|4404.87|199
1627054700000|2021-07-23 15:38:20|4405.64|4405.24|4405.77|4405.37|4405.77|4405.37|4405.52|4405.12|226
1627054710000|2021-07-23 15:38:30|4405.52|4405.12|4405.52|4405.12|4405.77|4405.37|4405.52|4405.12|326
1627054720000|2021-07-23 15:38:40|4405.64|4405.24|4405.77|4405.37|4405.77|4405.37|4405.52|4405.12|185
1627054730000|2021-07-23 15:38:50|4405.52|4405.12|4405.77|4405.37|4405.77|4405.37|4405.52|4405.12|125
1627054740000|2021-07-23 15:39:00|4406.02|4405.62|4405.52|4405.12|4406.02|4405.62|4405.27|4404.87|271
1627054750000|2021-07-23 15:39:10|4405.39|4404.99|4405.52|4405.12|4405.52|4405.12|4405.27|4404.87|260
1627054760000|2021-07-23 15:39:20|4405.27|4404.87|4405.27|4404.87|4405.27|4404.87|4405.27|4404.87|107
1627054770000|2021-07-23 15:39:30|4405.14|4404.74|4405.27|4404.87|4405.27|4404.87|4405.02|4404.62|176
1627054780000|2021-07-23 15:39:40|4405.14|4404.74|4405.02|4404.62|4405.27|4404.87|4405.02|4404.62|358
1627054790000|2021-07-23 15:39:50|4405.27|4404.87|4405.27|4404.87|4405.27|4404.87|4405.02|4404.62|619
1627054800000|2021-07-23 15:40:00|4405.02|4404.62|4405.39|4404.99|4405.52|4405.12|4405.02|4404.62|287
1627054810000|2021-07-23 15:40:10|4405.52|4405.12|4405.27|4404.87|4405.52|4405.12|4405.27|4404.87|313
1627054820000|2021-07-23 15:40:20|4405.52|4405.12|4405.52|4405.12|4405.52|4405.12|4405.27|4404.87|233
1627054830000|2021-07-23 15:40:30|4405.27|4404.87|4405.39|4404.99|4405.52|4405.12|4405.27|4404.87|206
1627054840000|2021-07-23 15:40:40|4405.52|4405.12|4405.27|4404.87|4405.52|4405.12|4405.27|4404.87|240
1627054850000|2021-07-23 15:40:50|4405.52|4405.12|4405.27|4404.87|4405.52|4405.12|4405.02|4404.62|346
1627054860000|2021-07-23 15:41:00|4405.02|4404.62|4405.02|4404.62|4405.27|4404.87|4405.02|4404.62|355
1627054870000|2021-07-23 15:41:10|4404.77|4404.37|4405.02|4404.62|4405.02|4404.62|4404.77|4404.37|276
1627054880000|2021-07-23 15:41:20|4404.77|4404.37|4404.77|4404.37|4404.77|4404.37|4404.52|4404.12|587
1627054890000|2021-07-23 15:41:30|4404.64|4404.24|4404.77|4404.37|4405.02|4404.62|4404.64|4404.24|424
1627054900000|2021-07-23 15:41:40|4404.64|4404.24|4404.52|4404.12|4404.77|4404.37|4404.52|4404.12|81
1627054910000|2021-07-23 15:41:50|4404.77|4404.37|4404.52|4404.12|4404.77|4404.37|4404.52|4404.12|303
1627054920000|2021-07-23 15:42:00|4404.77|4404.37|4404.77|4404.37|4405.02|4404.62|4404.64|4404.24|395
1627054930000|2021-07-23 15:42:10|4405.02|4404.62|4404.77|4404.37|4405.02|4404.62|4404.77|4404.37|306
1627054940000|2021-07-23 15:42:20|4404.52|4404.12|4404.52|4404.12|4404.77|4404.37|4404.52|4404.12|245
1627054950000|2021-07-23 15:42:30|4404.27|4403.87|4404.27|4403.87|4404.52|4404.12|4404.27|4403.87|292
1627054960000|2021-07-23 15:42:40|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|170
1627054970000|2021-07-23 15:42:50|4404.27|4403.87|4404.27|4403.87|4404.27|4403.87|4404.27|4403.87|175
1627054980000|2021-07-23 15:43:00|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|4404.27|4403.87|334
1627054990000|2021-07-23 15:43:10|4404.27|4403.87|4404.02|4403.62|4404.27|4403.87|4403.77|4403.37|1494
1627055000000|2021-07-23 15:43:20|4403.77|4403.37|4404.02|4403.62|4404.02|4403.62|4403.77|4403.37|1691
1627055010000|2021-07-23 15:43:30|4403.77|4403.37|4404.02|4403.62|4404.02|4403.62|4403.77|4403.37|326
1627055020000|2021-07-23 15:43:40|4403.77|4403.37|4403.77|4403.37|4403.77|4403.37|4403.77|4403.37|253
1627055030000|2021-07-23 15:43:50|4403.89|4403.49|4403.77|4403.37|4404.02|4403.62|4403.77|4403.37|664
1627055040000|2021-07-23 15:44:00|||||||||479
1627055050000|2021-07-23 15:44:10|4403.02|4402.62|4403.27|4402.87|4403.27|4402.87|4403.02|4402.62|2513
1627055060000|2021-07-23 15:44:20|4403.52|4403.12|4403.27|4402.87|4403.52|4403.12|4403.27|4402.87|597
1627055070000|2021-07-23 15:44:30|4403.02|4402.62|4402.77|4402.37|4403.02|4402.62|4402.77|4402.37|335
1627055080000|2021-07-23 15:44:40|4403.02|4402.62|4403.02|4402.62|4403.02|4402.62|4402.77|4402.37|454
1627055090000|2021-07-23 15:44:50|4402.77|4402.37|4402.77|4402.37|4403.02|4402.62|4402.77|4402.37|514
1627055100000|2021-07-23 15:45:00|4402.89|4402.49|4403.02|4402.62|4403.02|4402.62|4402.77|4402.37|448
1627055110000|2021-07-23 15:45:10|4402.77|4402.37|4402.77|4402.37|4403.02|4402.62|4402.52|4402.12|565
1627055120000|2021-07-23 15:45:20|4402.64|4402.24|4402.27|4401.87|4402.77|4402.37|4402.27|4401.87|597
1627055130000|2021-07-23 15:45:30|4402.39|4401.99|4402.52|4402.12|4402.52|4402.12|4402.39|4401.99|269
1627055140000|2021-07-23 15:45:40|4402.27|4401.87|4402.27|4401.87|4402.27|4401.87|4402.27|4401.87|182
1627055150000|2021-07-23 15:45:50|4402.52|4402.12|4402.52|4402.12|4402.52|4402.12|4402.52|4402.12|256
1627055160000|2021-07-23 15:46:00|4402.77|4402.37|4402.77|4402.37|4402.77|4402.37|4402.52|4402.12|365
1627055170000|2021-07-23 15:46:10|4402.52|4402.12|4402.52|4402.12|4402.77|4402.37|4402.52|4402.12|360
1627055180000|2021-07-23 15:46:20|4402.27|4401.87|4402.52|4402.12|4402.52|4402.12|4402.27|4401.87|420
1627055190000|2021-07-23 15:46:30|4402.64|4402.24|4402.52|4402.12|4402.64|4402.24|4402.52|4402.12|253
1627055200000|2021-07-23 15:46:40|4402.77|4402.37|4403.02|4402.62|4403.02|4402.62|4402.64|4402.24|474
1627055210000|2021-07-23 15:46:50|4403.27|4402.87|4403.52|4403.12|4403.52|4403.12|4403.27|4402.87|344
1627055220000|2021-07-23 15:47:00|4403.77|4403.37|4403.77|4403.37|4403.77|4403.37|4403.77|4403.37|246
1627055230000|2021-07-23 15:47:10|4403.52|4403.12|4404.27|4403.87|4404.27|4403.87|4403.52|4403.12|659
1627055240000|2021-07-23 15:47:20|4404.52|4404.12|4404.27|4403.87|4404.52|4404.12|4404.27|4403.87|216
1627055250000|2021-07-23 15:47:30|4404.39|4403.99|4404.27|4403.87|4404.52|4404.12|4404.27|4403.87|293
1627055260000|2021-07-23 15:47:40|4404.52|4404.12|4404.27|4403.87|4404.52|4404.12|4404.27|4403.87|536
1627055270000|2021-07-23 15:47:50|4404.02|4403.62|4404.02|4403.62|4404.27|4403.87|4404.02|4403.62|184
1627055280000|2021-07-23 15:48:00|4404.27|4403.87|4404.14|4403.74|4404.27|4403.87|4403.77|4403.37|379
1627055290000|2021-07-23 15:48:10|4404.27|4403.87|4404.27|4403.87|4404.27|4403.87|4404.27|4403.87|867
1627055300000|2021-07-23 15:48:20|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|465
1627055310000|2021-07-23 15:48:30|||||||||26
1627055320000|2021-07-23 15:48:40|4404.77|4404.37|4405.02|4404.62|4405.02|4404.62|4404.77|4404.37|822
1627055330000|2021-07-23 15:48:50|4405.27|4404.87|4405.27|4404.87|4405.27|4404.87|4405.27|4404.87|222
1627055340000|2021-07-23 15:49:00|4405.52|4405.12|4405.27|4404.87|4405.52|4405.12|4405.27|4404.87|464
1627055350000|2021-07-23 15:49:10|4405.39|4404.99|4405.27|4404.87|4405.52|4405.12|4405.27|4404.87|527
1627055360000|2021-07-23 15:49:20|4405.02|4404.62|4405.02|4404.62|4405.02|4404.62|4405.02|4404.62|203
1627055370000|2021-07-23 15:49:30|4405.27|4404.87|4405.02|4404.62|4405.27|4404.87|4405.02|4404.62|421
1627055380000|2021-07-23 15:49:40|4404.89|4404.49|4404.52|4404.12|4405.02|4404.62|4404.52|4404.12|540
1627055390000|2021-07-23 15:49:50|4404.77|4404.37|4404.77|4404.37|4404.77|4404.37|4404.77|4404.37|278
1627055400000|2021-07-23 15:50:00|||||||||60
1627055410000|2021-07-23 15:50:10|4405.02|4404.62|4404.89|4404.49|4405.02|4404.62|4404.89|4404.49|313
1627055420000|2021-07-23 15:50:20|4405.02|4404.62|4405.02|4404.62|4405.02|4404.62|4404.77|4404.37|404
1627055430000|2021-07-23 15:50:30|4405.27|4404.87|4405.27|4404.87|4405.27|4404.87|4405.27|4404.87|260
1627055440000|2021-07-23 15:50:40|4405.02|4404.62|4405.02|4404.62|4405.02|4404.62|4404.77|4404.37|416
1627055450000|2021-07-23 15:50:50|4405.27|4404.87|4405.02|4404.62|4405.27|4404.87|4405.02|4404.62|610
1627055460000|2021-07-23 15:51:00|4405.27|4404.87|4405.02|4404.62|4405.52|4405.12|4405.02|4404.62|1057
1627055470000|2021-07-23 15:51:10|4405.14|4404.74|4405.27|4404.87|4405.27|4404.87|4405.14|4404.74|146
1627055480000|2021-07-23 15:51:20|4405.02|4404.62|4405.02|4404.62|4405.02|4404.62|4405.02|4404.62|265
1627055490000|2021-07-23 15:51:30|4404.77|4404.37|4405.02|4404.62|4405.27|4404.87|4404.77|4404.37|370
1627055500000|2021-07-23 15:51:40|||||||||228
1627055510000|2021-07-23 15:51:50|4404.89|4404.49|4404.77|4404.37|4405.02|4404.62|4404.77|4404.37|188
1627055520000|2021-07-23 15:52:00|4404.64|4404.24|4404.52|4404.12|4404.77|4404.37|4404.52|4404.12|274
1627055530000|2021-07-23 15:52:10|4404.27|4403.87|4404.27|4403.87|4404.27|4403.87|4404.27|4403.87|135
1627055540000|2021-07-23 15:52:20|4404.02|4403.62|4404.02|4403.62|4404.02|4403.62|4403.77|4403.37|544
1627055550000|2021-07-23 15:52:30|||||||||76
1627055560000|2021-07-23 15:52:40|4403.52|4403.12|4403.77|4403.37|4403.77|4403.37|4403.52|4403.12|283
1627055570000|2021-07-23 15:52:50|4403.64|4403.24|4404.02|4403.62|4404.02|4403.62|4403.64|4403.24|460
1627055580000|2021-07-23 15:53:00|4403.77|4403.37|4404.27|4403.87|4404.27|4403.87|4403.77|4403.37|402
1627055590000|2021-07-23 15:53:10|4404.02|4403.62|4403.77|4403.37|4404.02|4403.62|4403.77|4403.37|525
1627055600000|2021-07-23 15:53:20|4404.02|4403.62|4403.77|4403.37|4404.02|4403.62|4403.77|4403.37|437
1627055610000|2021-07-23 15:53:30|4403.27|4402.87|4403.27|4402.87|4403.52|4403.12|4403.27|4402.87|799
1627055620000|2021-07-23 15:53:40|4403.02|4402.62|4403.27|4402.87|4403.27|4402.87|4403.02|4402.62|372
1627055630000|2021-07-23 15:53:50|4403.14|4402.74|4403.02|4402.62|4403.27|4402.87|4403.02|4402.62|255
1627055640000|2021-07-23 15:54:00|4403.27|4402.87|4403.27|4402.87|4403.27|4402.87|4403.02|4402.62|312
1627055650000|2021-07-23 15:54:10|4403.02|4402.62|4403.52|4403.12|4403.52|4403.12|4403.02|4402.62|331
1627055660000|2021-07-23 15:54:20|4403.27|4402.87|4403.52|4403.12|4403.52|4403.12|4403.27|4402.87|147
1627055670000|2021-07-23 15:54:30|||||||||20
1627055680000|2021-07-23 15:54:40|4403.77|4403.37|4403.52|4403.12|4403.77|4403.37|4403.52|4403.12|338
1627055690000|2021-07-23 15:54:50|4403.27|4402.87|4403.27|4402.87|4403.27|4402.87|4403.27|4402.87|102
1627055700000|2021-07-23 15:55:00|||||||||198
1627055710000|2021-07-23 15:55:10|4403.52|4403.12|4403.27|4402.87|4403.52|4403.12|4403.27|4402.87|142
1627055720000|2021-07-23 15:55:20|4403.39|4402.99|4403.77|4403.37|4403.77|4403.37|4403.39|4402.99|121
1627055730000|2021-07-23 15:55:30|4404.02|4403.62|4403.77|4403.37|4404.02|4403.62|4403.77|4403.37|271
1627055740000|2021-07-23 15:55:40|4403.89|4403.49|4403.52|4403.12|4403.89|4403.49|4403.52|4403.12|329
1627055750000|2021-07-23 15:55:50|4403.39|4402.99|4403.52|4403.12|4403.52|4403.12|4403.27|4402.87|289
1627055760000|2021-07-23 15:56:00|4403.77|4403.37|4404.02|4403.62|4404.02|4403.62|4403.77|4403.37|334
1627055770000|2021-07-23 15:56:10|4403.77|4403.37|4403.52|4403.12|4403.77|4403.37|4403.52|4403.12|300
1627055780000|2021-07-23 15:56:20|4403.39|4402.99|4404.02|4403.62|4404.02|4403.62|4403.39|4402.99|245
1627055790000|2021-07-23 15:56:30|4404.14|4403.74|4403.52|4403.12|4404.14|4403.74|4403.52|4403.12|308
1627055800000|2021-07-23 15:56:40|4403.27|4402.87|4403.02|4402.62|4403.27|4402.87|4403.02|4402.62|278
1627055810000|2021-07-23 15:56:50|4403.14|4402.74|4403.27|4402.87|4403.27|4402.87|4403.14|4402.74|105
1627055820000|2021-07-23 15:57:00|4403.39|4402.99|4403.02|4402.62|4403.52|4403.12|4402.77|4402.37|456
1627055830000|2021-07-23 15:57:10|4402.77|4402.37|4402.77|4402.37|4403.02|4402.62|4402.77|4402.37|266
1627055840000|2021-07-23 15:57:20|4402.64|4402.24|4402.52|4402.12|4402.77|4402.37|4402.52|4402.12|325
1627055850000|2021-07-23 15:57:30|4402.77|4402.37|4402.52|4402.12|4402.77|4402.37|4402.52|4402.12|196
1627055860000|2021-07-23 15:57:40|4402.27|4401.87|4403.02|4402.62|4403.02|4402.62|4402.27|4401.87|396
1627055870000|2021-07-23 15:57:50|4402.89|4402.49|4402.52|4402.12|4402.89|4402.49|4402.52|4402.12|229
1627055880000|2021-07-23 15:58:00|4402.77|4402.37|4402.52|4402.12|4402.77|4402.37|4402.52|4402.12|251
1627055890000|2021-07-23 15:58:10|4402.64|4402.24|4402.77|4402.37|4402.77|4402.37|4402.52|4402.12|192
1627055900000|2021-07-23 15:58:20|4403.02|4402.62|4403.02|4402.62|4403.02|4402.62|4402.77|4402.37|203
1627055910000|2021-07-23 15:58:30|4403.27|4402.87|4402.52|4402.12|4403.27|4402.87|4402.52|4402.12|404
1627055920000|2021-07-23 15:58:40|4402.39|4401.99|4402.02|4401.62|4402.39|4401.99|4402.02|4401.62|326
1627055930000|2021-07-23 15:58:50|4401.77|4401.37|4401.77|4401.37|4401.77|4401.37|4401.77|4401.37|337
1627055940000|2021-07-23 15:59:00|4402.02|4401.62|4401.77|4401.37|4402.14|4401.74|4401.77|4401.37|514
1627055950000|2021-07-23 15:59:10|4401.52|4401.12|4401.27|4400.87|4401.52|4401.12|4401.02|4400.62|626
1627055960000|2021-07-23 15:59:20|4401.02|4400.62|4401.02|4400.62|4401.52|4401.12|4401.02|4400.62|423
1627055970000|2021-07-23 15:59:30|4401.27|4400.87|4401.52|4401.12|4401.52|4401.12|4401.02|4400.62|340
1627055980000|2021-07-23 15:59:40|4401.27|4400.87|4401.02|4400.62|4401.27|4400.87|4401.02|4400.62|202
1627055990000|2021-07-23 15:59:50|4401.27|4400.87|4400.77|4400.37|4401.27|4400.87|4400.77|4400.37|284
1627056000000|2021-07-23 16:00:00|4401.02|4400.62|4401.52|4401.12|4401.77|4401.37|4401.02|4400.62|397
1627056010000|2021-07-23 16:00:10|4401.64|4401.24|4402.02|4401.62|4402.02|4401.62|4401.52|4401.12|264
1627056020000|2021-07-23 16:00:20|4402.27|4401.87|4402.27|4401.87|4402.27|4401.87|4402.27|4401.87|199
1627056030000|2021-07-23 16:00:30|4402.52|4402.12|4402.52|4402.12|4402.52|4402.12|4402.52|4402.12|243
1627056040000|2021-07-23 16:00:40|4402.27|4401.87|4401.77|4401.37|4402.52|4402.12|4401.77|4401.37|450
1627056050000|2021-07-23 16:00:50|4401.52|4401.12|4401.77|4401.37|4401.77|4401.37|4401.52|4401.12|528
1627056060000|2021-07-23 16:01:00|4401.52|4401.12|4401.52|4401.12|4401.77|4401.37|4401.52|4401.12|448
1627056070000|2021-07-23 16:01:10|4401.77|4401.37|4401.77|4401.37|4401.77|4401.37|4401.52|4401.12|97
1627056080000|2021-07-23 16:01:20|4401.52|4401.12|4401.77|4401.37|4401.77|4401.37|4401.52|4401.12|316
1627056090000|2021-07-23 16:01:30|4402.02|4401.62|4401.77|4401.37|4402.02|4401.62|4401.77|4401.37|152
1627056100000|2021-07-23 16:01:40|4401.52|4401.12|4402.27|4401.87|4402.27|4401.87|4401.52|4401.12|401
1627056110000|2021-07-23 16:01:50|4402.52|4402.12|4402.52|4402.12|4402.64|4402.24|4402.27|4401.87|478
1627056120000|2021-07-23 16:02:00|4402.77|4402.37|4402.52|4402.12|4403.02|4402.62|4402.52|4402.12|286
1627056130000|2021-07-23 16:02:10|4402.27|4401.87|4402.77|4402.37|4402.77|4402.37|4402.27|4401.87|290
1627056140000|2021-07-23 16:02:20|4403.02|4402.62|4403.02|4402.62|4403.02|4402.62|4403.02|4402.62|157
1627056150000|2021-07-23 16:02:30|4402.77|4402.37|4402.77|4402.37|4402.77|4402.37|4402.77|4402.37|824
1627056160000|2021-07-23 16:02:40|4402.52|4402.12|4402.77|4402.37|4403.02|4402.62|4402.52|4402.12|279
1627056170000|2021-07-23 16:02:50|4402.52|4402.12|4402.77|4402.37|4402.77|4402.37|4402.52|4402.12|474
1627056180000|2021-07-23 16:03:00|4402.52|4402.12|4402.77|4402.37|4402.77|4402.37|4402.52|4402.12|149
1627056190000|2021-07-23 16:03:10|||||||||164
1627056200000|2021-07-23 16:03:20|4403.02|4402.62|4403.02|4402.62|4403.02|4402.62|4403.02|4402.62|452
1627056210000|2021-07-23 16:03:30|||||||||30
1627056220000|2021-07-23 16:03:40|4403.27|4402.87|4402.52|4402.12|4403.27|4402.87|4402.52|4402.12|663
1627056230000|2021-07-23 16:03:50|||||||||66
1627056240000|2021-07-23 16:04:00|4402.27|4401.87|4402.27|4401.87|4402.52|4402.12|4402.27|4401.87|757
1627056250000|2021-07-23 16:04:10|4402.39|4401.99|4402.02|4401.62|4402.52|4402.12|4402.02|4401.62|619
1627056260000|2021-07-23 16:04:20|4402.14|4401.74|4401.77|4401.37|4402.14|4401.74|4401.77|4401.37|243
1627056270000|2021-07-23 16:04:30|4401.64|4401.24|4402.02|4401.62|4402.27|4401.87|4401.64|4401.24|349
1627056280000|2021-07-23 16:04:40|||||||||225
1627056290000|2021-07-23 16:04:50|4402.27|4401.87|4402.27|4401.87|4402.27|4401.87|4402.27|4401.87|268
1627056300000|2021-07-23 16:05:00|4402.02|4401.62|4401.77|4401.37|4402.02|4401.62|4401.77|4401.37|774
1627056310000|2021-07-23 16:05:10|4402.02|4401.62|4402.02|4401.62|4402.27|4401.87|4402.02|4401.62|367
1627056320000|2021-07-23 16:05:20|4401.77|4401.37|4401.77|4401.37|4402.02|4401.62|4401.77|4401.37|390
1627056330000|2021-07-23 16:05:30|||||||||62
1627056340000|2021-07-23 16:05:40|4401.52|4401.12|4401.27|4400.87|4401.52|4401.12|4401.27|4400.87|532
1627056350000|2021-07-23 16:05:50|4401.02|4400.62|4401.02|4400.62|4401.27|4400.87|4401.02|4400.62|421
1627056360000|2021-07-23 16:06:00|4401.27|4400.87|4401.02|4400.62|4401.27|4400.87|4401.02|4400.62|289
1627056370000|2021-07-23 16:06:10|4400.77|4400.37|4401.02|4400.62|4401.02|4400.62|4400.77|4400.37|215
1627056380000|2021-07-23 16:06:20|4400.77|4400.37|4401.02|4400.62|4401.02|4400.62|4400.77|4400.37|393
1627056390000|2021-07-23 16:06:30|4400.77|4400.37|4400.77|4400.37|4400.77|4400.37|4400.77|4400.37|148
1627056400000|2021-07-23 16:06:40|||||||||260
1627056410000|2021-07-23 16:06:50|4400.89|4400.49|4401.27|4400.87|4401.27|4400.87|4400.77|4400.37|188
1627056420000|2021-07-23 16:07:00|4401.52|4401.12|4401.77|4401.37|4401.77|4401.37|4401.52|4401.12|193
1627056430000|2021-07-23 16:07:10|||||||||144
1627056440000|2021-07-23 16:07:20|4401.52|4401.12|4401.52|4401.12|4401.52|4401.12|4401.52|4401.12|146
1627056450000|2021-07-23 16:07:30|4401.64|4401.24|4401.77|4401.37|4402.02|4401.62|4401.64|4401.24|240
1627056460000|2021-07-23 16:07:40|4402.02|4401.62|4402.02|4401.62|4402.02|4401.62|4401.77|4401.37|131
1627056470000|2021-07-23 16:07:50|4401.89|4401.49|4402.02|4401.62|4402.02|4401.62|4401.77|4401.37|218
1627056480000|2021-07-23 16:08:00|4401.77|4401.37|4402.02|4401.62|4402.02|4401.62|4401.77|4401.37|212
1627056490000|2021-07-23 16:08:10|4401.77|4401.37|4401.77|4401.37|4402.02|4401.62|4401.77|4401.37|849
1627056500000|2021-07-23 16:08:20|4401.27|4400.87|4401.52|4401.12|4401.52|4401.12|4401.27|4400.87|255
1627056510000|2021-07-23 16:08:30|4401.27|4400.87|4401.27|4400.87|4401.27|4400.87|4401.27|4400.87|180
1627056520000|2021-07-23 16:08:40|4401.52|4401.12|4401.27|4400.87|4401.52|4401.12|4401.27|4400.87|202
1627056530000|2021-07-23 16:08:50|4401.39|4400.99|4401.52|4401.12|4401.52|4401.12|4401.27|4400.87|124
1627056540000|2021-07-23 16:09:00|||||||||159
1627056550000|2021-07-23 16:09:10|4401.77|4401.37|4401.77|4401.37|4401.77|4401.37|4401.52|4401.12|161
1627056560000|2021-07-23 16:09:20|4401.52|4401.12|4401.52|4401.12|4401.77|4401.37|4401.52|4401.12|126
1627056570000|2021-07-23 16:09:30|4401.39|4400.99|4401.27|4400.87|4401.39|4400.99|4401.27|4400.87|185
1627056580000|2021-07-23 16:09:40|4401.52|4401.12|4401.52|4401.12|4401.77|4401.37|4401.52|4401.12|152
1627056590000|2021-07-23 16:09:50|4401.64|4401.24|4401.02|4400.62|4401.64|4401.24|4401.02|4400.62|350
1627056600000|2021-07-23 16:10:00|4401.27|4400.87|4401.52|4401.12|4401.77|4401.37|4401.27|4400.87|609
1627056610000|2021-07-23 16:10:10|4401.27|4400.87|4401.14|4400.74|4401.27|4400.87|4401.02|4400.62|243
1627056620000|2021-07-23 16:10:20|4401.27|4400.87|4402.02|4401.62|4402.02|4401.62|4401.27|4400.87|345
1627056630000|2021-07-23 16:10:30|||||||||21
1627056640000|2021-07-23 16:10:40|4402.14|4401.74|4402.27|4401.87|4402.52|4402.12|4402.14|4401.74|297
1627056650000|2021-07-23 16:10:50|4402.39|4401.99|4402.52|4402.12|4402.52|4402.12|4402.39|4401.99|97
1627056660000|2021-07-23 16:11:00|4402.77|4402.37|4402.77|4402.37|4402.77|4402.37|4402.77|4402.37|151
1627056670000|2021-07-23 16:11:10|4402.52|4402.12|4402.52|4402.12|4402.52|4402.12|4402.52|4402.12|319
1627056680000|2021-07-23 16:11:20|4402.77|4402.37|4402.77|4402.37|4402.77|4402.37|4402.77|4402.37|216
1627056690000|2021-07-23 16:11:30|||||||||24
1627056700000|2021-07-23 16:11:40|4402.89|4402.49|4403.27|4402.87|4403.27|4402.87|4402.89|4402.49|371
1627056710000|2021-07-23 16:11:50|4403.02|4402.62|4403.27|4402.87|4403.27|4402.87|4403.02|4402.62|386
1627056720000|2021-07-23 16:12:00|4403.02|4402.62|4403.02|4402.62|4403.27|4402.87|4403.02|4402.62|544
1627056730000|2021-07-23 16:12:10|4403.27|4402.87|4403.27|4402.87|4403.27|4402.87|4403.02|4402.62|332
1627056740000|2021-07-23 16:12:20|4403.52|4403.12|4403.52|4403.12|4403.52|4403.12|4403.52|4403.12|185
1627056750000|2021-07-23 16:12:30|4404.02|4403.62|4404.02|4403.62|4404.02|4403.62|4404.02|4403.62|910
1627056760000|2021-07-23 16:12:40|4404.27|4403.87|4404.27|4403.87|4404.27|4403.87|4404.02|4403.62|513
1627056770000|2021-07-23 16:12:50|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|4404.27|4403.87|294
1627056780000|2021-07-23 16:13:00|4404.27|4403.87|4404.27|4403.87|4404.27|4403.87|4404.02|4403.62|473
1627056790000|2021-07-23 16:13:10|4404.02|4403.62|4404.27|4403.87|4404.27|4403.87|4404.02|4403.62|334
1627056800000|2021-07-23 16:13:20|4404.02|4403.62|4404.27|4403.87|4404.27|4403.87|4404.02|4403.62|187
1627056810000|2021-07-23 16:13:30|||||||||332
1627056820000|2021-07-23 16:13:40|4404.39|4403.99|4404.27|4403.87|4404.39|4403.99|4404.02|4403.62|329
1627056830000|2021-07-23 16:13:50|4404.39|4403.99|4404.52|4404.12|4404.52|4404.12|4404.39|4403.99|178
1627056840000|2021-07-23 16:14:00|4404.27|4403.87|4404.02|4403.62|4404.27|4403.87|4404.02|4403.62|134
1627056850000|2021-07-23 16:14:10|4404.14|4403.74|4404.02|4403.62|4404.27|4403.87|4404.02|4403.62|134
1627056860000|2021-07-23 16:14:20|4404.14|4403.74|4404.02|4403.62|4404.27|4403.87|4404.02|4403.62|82
1627056870000|2021-07-23 16:14:30|4403.77|4403.37|4403.77|4403.37|4403.89|4403.49|4403.77|4403.37|193
1627056880000|2021-07-23 16:14:40|||||||||13
1627056890000|2021-07-23 16:14:50|4404.02|4403.62|4404.02|4403.62|4404.02|4403.62|4404.02|4403.62|162
1627056900000|2021-07-23 16:15:00|4404.27|4403.87|4403.77|4403.37|4404.27|4403.87|4403.77|4403.37|311
1627056910000|2021-07-23 16:15:10|4404.02|4403.62|4403.77|4403.37|4404.02|4403.62|4403.77|4403.37|132
1627056920000|2021-07-23 16:15:20|4403.52|4403.12|4403.52|4403.12|4403.52|4403.12|4403.52|4403.12|126
1627056930000|2021-07-23 16:15:30|4403.64|4403.24|4403.77|4403.37|4403.77|4403.37|4403.64|4403.24|162
1627056940000|2021-07-23 16:15:40|4404.02|4403.62|4404.27|4403.87|4404.27|4403.87|4403.77|4403.37|250
1627056950000|2021-07-23 16:15:50|||||||||550
1627056960000|2021-07-23 16:16:00|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|4404.27|4403.87|431
1627056970000|2021-07-23 16:16:10|4404.27|4403.87|4404.27|4403.87|4404.52|4404.12|4404.27|4403.87|299
1627056980000|2021-07-23 16:16:20|4404.52|4404.12|4404.27|4403.87|4404.52|4404.12|4404.27|4403.87|174
1627056990000|2021-07-23 16:16:30|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|4404.39|4403.99|145
1627057000000|2021-07-23 16:16:40|4404.39|4403.99|4404.27|4403.87|4404.52|4404.12|4404.27|4403.87|142
1627057010000|2021-07-23 16:16:50|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|203
1627057020000|2021-07-23 16:17:00|4404.77|4404.37|4404.52|4404.12|4404.77|4404.37|4404.27|4403.87|461
1627057030000|2021-07-23 16:17:10|||||||||99
1627057040000|2021-07-23 16:17:20|||||||||8
1627057050000|2021-07-23 16:17:30|||||||||24
1627057060000|2021-07-23 16:17:40|||||||||68
1627057070000|2021-07-23 16:17:50|||||||||26
1627057080000|2021-07-23 16:18:00|4404.27|4403.87|4404.27|4403.87|4404.52|4404.12|4404.27|4403.87|434
1627057090000|2021-07-23 16:18:10|||||||||27
1627057100000|2021-07-23 16:18:20|4404.02|4403.62|4404.02|4403.62|4404.27|4403.87|4404.02|4403.62|363
1627057110000|2021-07-23 16:18:30|||||||||165
1627057120000|2021-07-23 16:18:40|4403.77|4403.37|4404.02|4403.62|4404.02|4403.62|4403.77|4403.37|225
1627057130000|2021-07-23 16:18:50|4404.27|4403.87|4404.27|4403.87|4404.27|4403.87|4404.27|4403.87|70
1627057140000|2021-07-23 16:19:00|4404.52|4404.12|4404.27|4403.87|4404.52|4404.12|4404.27|4403.87|379
1627057150000|2021-07-23 16:19:10|||||||||75
1627057160000|2021-07-23 16:19:20|4404.39|4403.99|4404.52|4404.12|4404.52|4404.12|4404.27|4403.87|242
1627057170000|2021-07-23 16:19:30|||||||||25
1627057180000|2021-07-23 16:19:40|4404.77|4404.37|4404.52|4404.12|4404.77|4404.37|4404.52|4404.12|325
1627057190000|2021-07-23 16:19:50|4404.27|4403.87|4404.27|4403.87|4404.27|4403.87|4404.27|4403.87|115
1627057200000|2021-07-23 16:20:00|4404.52|4404.12|4404.77|4404.37|4404.77|4404.37|4404.27|4403.87|273
1627057210000|2021-07-23 16:20:10|4405.27|4404.87|4405.02|4404.62|4405.27|4404.87|4405.02|4404.62|970
1627057220000|2021-07-23 16:20:20|4405.27|4404.87|4405.02|4404.62|4405.27|4404.87|4405.02|4404.62|210
1627057230000|2021-07-23 16:20:30|4405.27|4404.87|4405.27|4404.87|4405.52|4405.12|4405.02|4404.62|287
1627057240000|2021-07-23 16:20:40|4405.02|4404.62|4405.02|4404.62|4405.02|4404.62|4405.02|4404.62|106
1627057250000|2021-07-23 16:20:50|4405.27|4404.87|4405.27|4404.87|4405.27|4404.87|4405.27|4404.87|86
1627057260000|2021-07-23 16:21:00|4405.02|4404.62|4405.27|4404.87|4405.27|4404.87|4405.02|4404.62|96
1627057270000|2021-07-23 16:21:10|||||||||126
1627057280000|2021-07-23 16:21:20|4405.14|4404.74|4405.27|4404.87|4405.27|4404.87|4405.02|4404.62|153
1627057290000|2021-07-23 16:21:30|4405.52|4405.12|4405.27|4404.87|4405.52|4405.12|4405.27|4404.87|232
1627057300000|2021-07-23 16:21:40|4405.52|4405.12|4405.27|4404.87|4405.52|4405.12|4405.27|4404.87|151
1627057310000|2021-07-23 16:21:50|4405.39|4404.99|4405.39|4404.99|4405.39|4404.99|4405.39|4404.99|42
1627057320000|2021-07-23 16:22:00|4405.27|4404.87|4405.52|4405.12|4405.52|4405.12|4405.27|4404.87|125
1627057330000|2021-07-23 16:22:10|||||||||193
1627057340000|2021-07-23 16:22:20|4405.77|4405.37|4405.52|4405.12|4405.77|4405.37|4405.52|4405.12|409
1627057350000|2021-07-23 16:22:30|4405.64|4405.24|4405.52|4405.12|4405.77|4405.37|4405.52|4405.12|143
1627057360000|2021-07-23 16:22:40|4405.77|4405.37|4405.77|4405.37|4405.77|4405.37|4405.77|4405.37|621
1627057370000|2021-07-23 16:22:50|||||||||146
1627057380000|2021-07-23 16:23:00|4405.52|4405.12|4405.27|4404.87|4405.52|4405.12|4405.27|4404.87|166
1627057390000|2021-07-23 16:23:10|4405.52|4405.12|4405.52|4405.12|4405.52|4405.12|4405.27|4404.87|242
1627057400000|2021-07-23 16:23:20|4405.64|4405.24|4405.52|4405.12|4405.77|4405.37|4405.27|4404.87|227
1627057410000|2021-07-23 16:23:30|4405.27|4404.87|4405.02|4404.62|4405.52|4405.12|4405.02|4404.62|269
1627057420000|2021-07-23 16:23:40|4404.77|4404.37|4404.77|4404.37|4404.77|4404.37|4404.77|4404.37|153
1627057430000|2021-07-23 16:23:50|4404.52|4404.12|4404.52|4404.12|4404.64|4404.24|4404.27|4403.87|364
1627057440000|2021-07-23 16:24:00|4404.27|4403.87|4404.52|4404.12|4404.52|4404.12|4404.27|4403.87|204
1627057450000|2021-07-23 16:24:10|4404.27|4403.87|4404.77|4404.37|4404.77|4404.37|4404.27|4403.87|424
1627057460000|2021-07-23 16:24:20|4404.89|4404.49|4405.02|4404.62|4405.02|4404.62|4404.77|4404.37|330
1627057470000|2021-07-23 16:24:30|4404.77|4404.37|4405.02|4404.62|4405.02|4404.62|4404.77|4404.37|368
1627057480000|2021-07-23 16:24:40|4404.77|4404.37|4405.02|4404.62|4405.02|4404.62|4404.77|4404.37|88
1627057490000|2021-07-23 16:24:50|||||||||105
1627057500000|2021-07-23 16:25:00|4405.14|4404.74|4405.27|4404.87|4405.52|4405.12|4405.14|4404.74|241
1627057510000|2021-07-23 16:25:10|4405.39|4404.99|4405.27|4404.87|4405.52|4405.12|4405.27|4404.87|306
1627057520000|2021-07-23 16:25:20|4405.02|4404.62|4405.27|4404.87|4405.27|4404.87|4405.02|4404.62|189
1627057530000|2021-07-23 16:25:30|4405.14|4404.74|4405.02|4404.62|4405.14|4404.74|4405.02|4404.62|36
1627057540000|2021-07-23 16:25:40|4404.77|4404.37|4404.52|4404.12|4404.77|4404.37|4404.52|4404.12|115
1627057550000|2021-07-23 16:25:50|4404.27|4403.87|4404.52|4404.12|4404.52|4404.12|4404.27|4403.87|92
1627057560000|2021-07-23 16:26:00|4404.27|4403.87|4404.27|4403.87|4404.52|4404.12|4404.27|4403.87|256
1627057570000|2021-07-23 16:26:10|4404.14|4403.74|4404.02|4403.62|4404.14|4403.74|4404.02|4403.62|168
1627057580000|2021-07-23 16:26:20|4404.14|4403.74|4403.52|4403.12|4404.27|4403.87|4403.52|4403.12|465
1627057590000|2021-07-23 16:26:30|4403.27|4402.87|4403.02|4402.62|4403.27|4402.87|4403.02|4402.62|377
1627057600000|2021-07-23 16:26:40|4403.27|4402.87|4402.89|4402.49|4403.27|4402.87|4402.77|4402.37|582
1627057610000|2021-07-23 16:26:50|4403.02|4402.62|4403.52|4403.12|4403.52|4403.12|4403.02|4402.62|188
1627057620000|2021-07-23 16:27:00|4403.64|4403.24|4403.02|4402.62|4403.64|4403.24|4403.02|4402.62|526
1627057630000|2021-07-23 16:27:10|4403.27|4402.87|4403.52|4403.12|4403.52|4403.12|4403.27|4402.87|297
1627057640000|2021-07-23 16:27:20|4403.27|4402.87|4403.52|4403.12|4403.77|4403.37|4403.27|4402.87|200
1627057650000|2021-07-23 16:27:30|4403.77|4403.37|4403.77|4403.37|4404.02|4403.62|4403.52|4403.12|350
1627057660000|2021-07-23 16:27:40|4404.02|4403.62|4403.77|4403.37|4404.02|4403.62|4403.77|4403.37|173
1627057670000|2021-07-23 16:27:50|4403.89|4403.49|4404.02|4403.62|4404.02|4403.62|4403.89|4403.49|73
1627057680000|2021-07-23 16:28:00|||||||||101
1627057690000|2021-07-23 16:28:10|4404.14|4403.74|4404.27|4403.87|4404.27|4403.87|4404.14|4403.74|180
1627057700000|2021-07-23 16:28:20|4404.02|4403.62|4404.02|4403.62|4404.02|4403.62|4403.77|4403.37|547
1627057710000|2021-07-23 16:28:30|4403.89|4403.49|4403.52|4403.12|4404.02|4403.62|4403.52|4403.12|182
1627057720000|2021-07-23 16:28:40|4403.64|4403.24|4403.77|4403.37|4404.02|4403.62|4403.64|4403.24|180
1627057730000|2021-07-23 16:28:50|4404.02|4403.62|4404.27|4403.87|4404.27|4403.87|4404.02|4403.62|450
1627057740000|2021-07-23 16:29:00|4404.52|4404.12|4404.52|4404.12|4404.77|4404.37|4404.52|4404.12|256
1627057750000|2021-07-23 16:29:10|4404.77|4404.37|4404.02|4403.62|4404.77|4404.37|4404.02|4403.62|200
1627057760000|2021-07-23 16:29:20|4403.77|4403.37|4404.02|4403.62|4404.02|4403.62|4403.77|4403.37|211
1627057770000|2021-07-23 16:29:30|4403.77|4403.37|4403.77|4403.37|4404.02|4403.62|4403.77|4403.37|133
1627057780000|2021-07-23 16:29:40|||||||||102
1627057790000|2021-07-23 16:29:50|4404.02|4403.62|4403.77|4403.37|4404.02|4403.62|4403.77|4403.37|74
1627057800000|2021-07-23 16:30:00|4404.02|4403.62|4404.02|4403.62|4404.27|4403.87|4404.02|4403.62|239
1627057810000|2021-07-23 16:30:10|4404.27|4403.87|4404.02|4403.62|4404.27|4403.87|4404.02|4403.62|120
1627057820000|2021-07-23 16:30:20|4404.14|4403.74|4404.27|4403.87|4404.27|4403.87|4404.14|4403.74|84
1627057830000|2021-07-23 16:30:30|4404.02|4403.62|4404.27|4403.87|4404.27|4403.87|4404.02|4403.62|194
1627057840000|2021-07-23 16:30:40|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|170
1627057850000|2021-07-23 16:30:50|4404.77|4404.37|4404.77|4404.37|4404.77|4404.37|4404.52|4404.12|163
1627057860000|2021-07-23 16:31:00|4405.02|4404.62|4405.02|4404.62|4405.02|4404.62|4404.89|4404.49|100
1627057870000|2021-07-23 16:31:10|||||||||95
1627057880000|2021-07-23 16:31:20|4404.77|4404.37|4404.77|4404.37|4405.02|4404.62|4404.77|4404.37|139
1627057890000|2021-07-23 16:31:30|4404.64|4404.24|4404.52|4404.12|4404.77|4404.37|4404.52|4404.12|142
1627057900000|2021-07-23 16:31:40|4404.64|4404.24|4404.52|4404.12|4404.77|4404.37|4404.52|4404.12|74
1627057910000|2021-07-23 16:31:50|||||||||46
1627057920000|2021-07-23 16:32:00|4404.27|4403.87|4404.52|4404.12|4404.77|4404.37|4404.27|4403.87|359
1627057930000|2021-07-23 16:32:10|4404.64|4404.24|4404.52|4404.12|4404.77|4404.37|4404.52|4404.12|90
1627057940000|2021-07-23 16:32:20|||||||||2
1627057950000|2021-07-23 16:32:30|4404.27|4403.87|4404.27|4403.87|4404.52|4404.12|4404.27|4403.87|248
1627057960000|2021-07-23 16:32:40|4404.52|4404.12|4404.27|4403.87|4404.52|4404.12|4404.02|4403.62|306
1627057970000|2021-07-23 16:32:50|4404.02|4403.62|4403.77|4403.37|4404.02|4403.62|4403.77|4403.37|33
1627057980000|2021-07-23 16:33:00|4403.52|4403.12|4404.02|4403.62|4404.02|4403.62|4403.52|4403.12|182
1627057990000|2021-07-23 16:33:10|4403.77|4403.37|4403.77|4403.37|4403.89|4403.49|4403.77|4403.37|132
1627058000000|2021-07-23 16:33:20|4403.64|4403.24|4403.52|4403.12|4403.64|4403.24|4403.52|4403.12|86
1627058010000|2021-07-23 16:33:30|4403.77|4403.37|4403.77|4403.37|4404.02|4403.62|4403.77|4403.37|224
1627058020000|2021-07-23 16:33:40|4404.02|4403.62|4403.77|4403.37|4404.02|4403.62|4403.52|4403.12|141
1627058030000|2021-07-23 16:33:50|4403.52|4403.12|4403.52|4403.12|4403.52|4403.12|4403.27|4402.87|191
1627058040000|2021-07-23 16:34:00|4403.27|4402.87|4403.02|4402.62|4403.39|4402.99|4403.02|4402.62|211
1627058050000|2021-07-23 16:34:10|4403.27|4402.87|4403.52|4403.12|4403.52|4403.12|4403.27|4402.87|171
1627058060000|2021-07-23 16:34:20|4403.27|4402.87|4403.27|4402.87|4403.52|4403.12|4403.02|4402.62|234
1627058070000|2021-07-23 16:34:30|4403.52|4403.12|4403.39|4402.99|4403.52|4403.12|4403.27|4402.87|117
1627058080000|2021-07-23 16:34:40|4403.52|4403.12|4403.52|4403.12|4403.52|4403.12|4403.27|4402.87|44
1627058090000|2021-07-23 16:34:50|4403.77|4403.37|4403.77|4403.37|4403.77|4403.37|4403.52|4403.12|261
1627058100000|2021-07-23 16:35:00|4404.02|4403.62|4404.02|4403.62|4404.02|4403.62|4403.77|4403.37|515
1627058110000|2021-07-23 16:35:10|4403.89|4403.49|4403.77|4403.37|4404.02|4403.62|4403.77|4403.37|165
1627058120000|2021-07-23 16:35:20|4404.02|4403.62|4403.52|4403.12|4404.02|4403.62|4403.52|4403.12|209
1627058130000|2021-07-23 16:35:30|4403.77|4403.37|4403.52|4403.12|4403.77|4403.37|4403.52|4403.12|98
1627058140000|2021-07-23 16:35:40|||||||||141
1627058150000|2021-07-23 16:35:50|||||||||12
1627058160000|2021-07-23 16:36:00|4403.27|4402.87|4403.52|4403.12|4403.52|4403.12|4403.27|4402.87|281
1627058170000|2021-07-23 16:36:10|4403.27|4402.87|4403.27|4402.87|4403.27|4402.87|4403.27|4402.87|115
1627058180000|2021-07-23 16:36:20|||||||||54
1627058190000|2021-07-23 16:36:30|||||||||14
1627058200000|2021-07-23 16:36:40|4403.52|4403.12|4403.27|4402.87|4403.52|4403.12|4403.27|4402.87|386
1627058210000|2021-07-23 16:36:50|4403.52|4403.12|4403.52|4403.12|4403.52|4403.12|4403.52|4403.12|90
1627058220000|2021-07-23 16:37:00|4403.27|4402.87|4403.27|4402.87|4403.27|4402.87|4403.27|4402.87|185
1627058230000|2021-07-23 16:37:10|4403.02|4402.62|4403.02|4402.62|4403.02|4402.62|4403.02|4402.62|134
1627058240000|2021-07-23 16:37:20|4402.77|4402.37|4403.02|4402.62|4403.02|4402.62|4402.77|4402.37|173
1627058250000|2021-07-23 16:37:30|4402.77|4402.37|4403.02|4402.62|4403.02|4402.62|4402.77|4402.37|275
1627058260000|2021-07-23 16:37:40|4402.89|4402.49|4403.27|4402.87|4403.27|4402.87|4402.77|4402.37|225
1627058270000|2021-07-23 16:37:50|4403.52|4403.12|4403.27|4402.87|4403.52|4403.12|4403.27|4402.87|99
1627058280000|2021-07-23 16:38:00|4403.52|4403.12|4403.77|4403.37|4403.77|4403.37|4403.52|4403.12|278
1627058290000|2021-07-23 16:38:10|4403.64|4403.24|4403.77|4403.37|4403.77|4403.37|4403.64|4403.24|62
1627058300000|2021-07-23 16:38:20|4404.02|4403.62|4404.02|4403.62|4404.02|4403.62|4404.02|4403.62|109
1627058310000|2021-07-23 16:38:30|4403.77|4403.37|4404.02|4403.62|4404.02|4403.62|4403.77|4403.37|208
1627058320000|2021-07-23 16:38:40|4403.77|4403.37|4404.27|4403.87|4404.27|4403.87|4403.77|4403.37|201
1627058330000|2021-07-23 16:38:50|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|102
1627058340000|2021-07-23 16:39:00|4404.39|4403.99|4404.52|4404.12|4404.52|4404.12|4404.39|4403.99|186
1627058350000|2021-07-23 16:39:10|4404.39|4403.99|4404.02|4403.62|4404.52|4404.12|4404.02|4403.62|48
1627058360000|2021-07-23 16:39:20|4404.14|4403.74|4404.02|4403.62|4404.27|4403.87|4404.02|4403.62|81
1627058370000|2021-07-23 16:39:30|||||||||9
1627058380000|2021-07-23 16:39:40|4404.27|4403.87|4404.39|4403.99|4404.39|4403.99|4404.27|4403.87|58
1627058390000|2021-07-23 16:39:50|4404.27|4403.87|4404.27|4403.87|4404.52|4404.12|4404.27|4403.87|185
1627058400000|2021-07-23 16:40:00|||||||||15
1627058410000|2021-07-23 16:40:10|4404.52|4404.12|4404.52|4404.12|4404.52|4404.12|4404.27|4403.87|510
1627058420000|2021-07-23 16:40:20|4404.77|4404.37|4404.52|4404.12|4404.77|4404.37|4404.52|4404.12|361
1627058430000|2021-07-23 16:40:30|||||||||20
1627058440000|2021-07-23 16:40:40|||||||||36
1627058450000|2021-07-23 16:40:50|4404.77|4404.37|4404.77|4404.37|4404.77|4404.37|4404.77|4404.37|106
1627058460000|2021-07-23 16:41:00|4405.02|4404.62|4404.77|4404.37|4405.02|4404.62|4404.77|4404.37|244
1627058470000|2021-07-23 16:41:10|||||||||95
1627058480000|2021-07-23 16:41:20|4404.52|4404.12|4404.77|4404.37|4404.77|4404.37|4404.52|4404.12|179
1627058490000|2021-07-23 16:41:30|4404.52|4404.12|4404.77|4404.37|4404.77|4404.37|4404.52|4404.12|141
1627058500000|2021-07-23 16:41:40|4405.02|4404.62|4404.77|4404.37|4405.02|4404.62|4404.77|4404.37|126
1627058510000|2021-07-23 16:41:50|4404.89|4404.49|4404.77|4404.37|4405.02|4404.62|4404.77|4404.37|116
1627058520000|2021-07-23 16:42:00|4405.02|4404.62|4404.77|4404.37|4405.02|4404.62|4404.77|4404.37|164
1627058530000|2021-07-23 16:42:10|4404.89|4404.49|4405.02|4404.62|4405.02|4404.62|4404.89|4404.49|47
1627058540000|2021-07-23 16:42:20|||||||||36
1627058550000|2021-07-23 16:42:30|||||||||35
1627058560000|2021-07-23 16:42:40|4405.14|4404.74|4405.02|4404.62|4405.14|4404.74|4405.02|4404.62|68
1627058570000|2021-07-23 16:42:50|4405.14|4404.74|4405.27|4404.87|4405.27|4404.87|4405.14|4404.74|284
1627058580000|2021-07-23 16:43:00|4405.02|4404.62|4405.02|4404.62|4405.02|4404.62|4404.77|4404.37|233
1627058590000|2021-07-23 16:43:10|4405.27|4404.87|4405.14|4404.74|4405.27|4404.87|4405.02|4404.62|228
1627058600000|2021-07-23 16:43:20|4405.02|4404.62|4405.27|4404.87|4405.27|4404.87|4405.02|4404.62|140
1627058610000|2021-07-23 16:43:30|4405.14|4404.74|4405.27|4404.87|4405.27|4404.87|4405.02|4404.62|108
1627058620000|2021-07-23 16:43:40|4405.52|4405.12|4405.52|4405.12|4405.52|4405.12|4405.52|4405.12|170
1627058630000|2021-07-23 16:43:50|4405.77|4405.37|4405.77|4405.37|4405.77|4405.37|4405.77|4405.37|295
1627058640000|2021-07-23 16:44:00|4405.52|4405.12|4405.52|4405.12|4405.77|4405.37|4405.52|4405.12|385
1627058650000|2021-07-23 16:44:10|4405.77|4405.37|4405.77|4405.37|4405.77|4405.37|4405.52|4405.12|115
1627058660000|2021-07-23 16:44:20|4405.64|4405.24|4405.77|4405.37|4405.77|4405.37|4405.52|4405.12|266
1627058670000|2021-07-23 16:44:30|||||||||16
1627058680000|2021-07-23 16:44:40|4405.89|4405.49|4406.02|4405.62|4406.02|4405.62|4405.89|4405.49|200
1627058690000|2021-07-23 16:44:50|4405.77|4405.37|4406.02|4405.62|4406.02|4405.62|4405.77|4405.37|287
1627058700000|2021-07-23 16:45:00|4405.89|4405.49|4406.02|4405.62|4406.02|4405.62|4405.77|4405.37|231
1627058710000|2021-07-23 16:45:10|4405.77|4405.37|4405.77|4405.37|4405.77|4405.37|4405.77|4405.37|193
1627058720000|2021-07-23 16:45:20|||||||||108
1627058730000|2021-07-23 16:45:30|4406.02|4405.62|4405.77|4405.37|4406.02|4405.62|4405.52|4405.12|441
1627058740000|2021-07-23 16:45:40|4405.52|4405.12|4405.52|4405.12|4405.77|4405.37|4405.52|4405.12|128
1627058750000|2021-07-23 16:45:50|4405.77|4405.37|4405.52|4405.12|4405.77|4405.37|4405.52|4405.12|171
1627058760000|2021-07-23 16:46:00|4405.77|4405.37|4405.52|4405.12|4405.77|4405.37|4405.52|4405.12|309
1627058770000|2021-07-23 16:46:10|4405.27|4404.87|4405.27|4404.87|4405.52|4405.12|4405.27|4404.87|332
1627058780000|2021-07-23 16:46:20|4405.14|4404.74|4405.02|4404.62|4405.14|4404.74|4405.02|4404.62|288
1627058790000|2021-07-23 16:46:30|4405.27|4404.87|4405.27|4404.87|4405.27|4404.87|4405.27|4404.87|125
1627058800000|2021-07-23 16:46:40|4405.39|4404.99|4405.27|4404.87|4405.52|4405.12|4405.27|4404.87|205
1627058810000|2021-07-23 16:46:50|4405.52|4405.12|4405.52|4405.12|4405.52|4405.12|4405.27|4404.87|142
1627058820000|2021-07-23 16:47:00|4405.27|4404.87|4405.52|4405.12|4405.52|4405.12|4405.27|4404.87|152
1627058830000|2021-07-23 16:47:10|4405.77|4405.37|4405.77|4405.37|4405.77|4405.37|4405.77|4405.37|155
1627058840000|2021-07-23 16:47:20|||||||||9
1627058850000|2021-07-23 16:47:30|4405.89|4405.49|4405.77|4405.37|4406.02|4405.62|4405.77|4405.37|251
1627058860000|2021-07-23 16:47:40|4406.02|4405.62|4406.02|4405.62|4406.02|4405.62|4406.02|4405.62|183
1627058870000|2021-07-23 16:47:50|4405.77|4405.37|4406.02|4405.62|4406.02|4405.62|4405.77|4405.37|279
1627058880000|2021-07-23 16:48:00|4405.77|4405.37|4405.77|4405.37|4405.77|4405.37|4405.77|4405.37|79
1627058890000|2021-07-23 16:48:10|4406.02|4405.62|4406.02|4405.62|4406.02|4405.62|4406.02|4405.62|53
1627058900000|2021-07-23 16:48:20|4406.14|4405.74|4405.77|4405.37|4406.14|4405.74|4405.77|4405.37|258
1627058910000|2021-07-23 16:48:30|4405.89|4405.49|4406.27|4405.87|4406.27|4405.87|4405.89|4405.49|58
1627058920000|2021-07-23 16:48:40|4406.02|4405.62|4406.27|4405.87|4406.27|4405.87|4406.02|4405.62|237
1627058930000|2021-07-23 16:48:50|||||||||50
1627058940000|2021-07-23 16:49:00|||||||||189
1627058950000|2021-07-23 16:49:10|4406.02|4405.62|4406.02|4405.62|4406.27|4405.87|4406.02|4405.62|300
1627058960000|2021-07-23 16:49:20|||||||||15
1627058970000|2021-07-23 16:49:30|4405.86|4405.46|4405.86|4405.46|4405.86|4405.46|4405.86|4405.46|9
1627058980000|2021-07-23 16:49:40|4405.79|4405.39|4405.54|4405.14|4405.79|4405.39|4405.54|4405.14|323
1627058990000|2021-07-23 16:49:50|4405.29|4404.89|4405.29|4404.89|4405.29|4404.89|4405.29|4404.89|211
1627059000000|2021-07-23 16:50:00|4405.54|4405.14|4405.29|4404.89|4405.54|4405.14|4405.29|4404.89|177
1627059010000|2021-07-23 16:50:10|4405.04|4404.64|4405.04|4404.64|4405.29|4404.89|4405.04|4404.64|213
1627059020000|2021-07-23 16:50:20|4405.29|4404.89|4405.54|4405.14|4405.54|4405.14|4405.04|4404.64|226
1627059030000|2021-07-23 16:50:30|||||||||15
1627059040000|2021-07-23 16:50:40|4405.37|4404.97|4405.37|4404.97|4405.37|4404.97|4405.37|4404.97|106
1627059050000|2021-07-23 16:50:50|||||||||20
1627059060000|2021-07-23 16:51:00|4405.12|4404.72|4405.37|4404.97|4405.37|4404.97|4405.12|4404.72|432
1627059070000|2021-07-23 16:51:10|4405.49|4405.09|4405.37|4404.97|4405.49|4405.09|4405.37|4404.97|125
1627059080000|2021-07-23 16:51:20|4405.12|4404.72|4405.12|4404.72|4405.12|4404.72|4404.87|4404.47|599
1627059090000|2021-07-23 16:51:30|4404.87|4404.47|4404.87|4404.47|4404.87|4404.47|4404.87|4404.47|83
1627059100000|2021-07-23 16:51:40|4404.62|4404.22|4404.62|4404.22|4404.62|4404.22|4404.62|4404.22|524
1627059110000|2021-07-23 16:51:50|4404.74|4404.34|4404.62|4404.22|4404.87|4404.47|4404.62|4404.22|70
1627059120000|2021-07-23 16:52:00|4404.74|4404.34|4405.12|4404.72|4405.12|4404.72|4404.74|4404.34|288
1627059130000|2021-07-23 16:52:10|||||||||34
1627059140000|2021-07-23 16:52:20|4404.99|4404.59|4405.12|4404.72|4405.12|4404.72|4404.87|4404.47|81
1627059150000|2021-07-23 16:52:30|4404.87|4404.47|4405.12|4404.72|4405.12|4404.72|4404.87|4404.47|132
1627059160000|2021-07-23 16:52:40|||||||||28
1627059170000|2021-07-23 16:52:50|4404.99|4404.59|4404.87|4404.47|4404.99|4404.59|4404.87|4404.47|69
1627059180000|2021-07-23 16:53:00|4404.99|4404.59|4404.87|4404.47|4405.12|4404.72|4404.87|4404.47|371
1627059190000|2021-07-23 16:53:10|4404.74|4404.34|4404.87|4404.47|4404.87|4404.47|4404.62|4404.22|179
1627059200000|2021-07-23 16:53:20|4404.62|4404.22|4404.87|4404.47|4404.87|4404.47|4404.62|4404.22|142
1627059210000|2021-07-23 16:53:30|||||||||51
1627059220000|2021-07-23 16:53:40|4404.74|4404.34|4404.87|4404.47|4404.87|4404.47|4404.74|4404.34|191
1627059230000|2021-07-23 16:53:50|4405.12|4404.72|4404.87|4404.47|4405.12|4404.72|4404.87|4404.47|113
1627059240000|2021-07-23 16:54:00|4405.12|4404.72|4405.12|4404.72|4405.12|4404.72|4405.12|4404.72|54
1627059250000|2021-07-23 16:54:10|4404.99|4404.59|4404.87|4404.47|4404.99|4404.59|4404.87|4404.47|77
1627059260000|2021-07-23 16:54:20|4404.62|4404.22|4404.62|4404.22|4404.87|4404.47|4404.62|4404.22|217
1627059270000|2021-07-23 16:54:30|4404.37|4403.97|4404.37|4403.97|4404.37|4403.97|4404.24|4403.84|320
1627059280000|2021-07-23 16:54:40|4404.62|4404.22|4404.62|4404.22|4404.62|4404.22|4404.62|4404.22|89
1627059290000|2021-07-23 16:54:50|4404.49|4404.09|4404.37|4403.97|4404.62|4404.22|4404.37|4403.97|231
1627059300000|2021-07-23 16:55:00|||||||||16
1627059310000|2021-07-23 16:55:10|4404.62|4404.22|4404.62|4404.22|4404.62|4404.22|4404.62|4404.22|426
1627059320000|2021-07-23 16:55:20|4404.37|4403.97|4404.87|4404.47|4404.87|4404.47|4404.37|4403.97|190
1627059330000|2021-07-23 16:55:30|4404.74|4404.34|4404.87|4404.47|4404.87|4404.47|4404.62|4404.22|245
1627059340000|2021-07-23 16:55:40|4405.12|4404.72|4404.87|4404.47|4405.12|4404.72|4404.87|4404.47|217
1627059350000|2021-07-23 16:55:50|4405.12|4404.72|4405.12|4404.72|4405.12|4404.72|4404.87|4404.47|263
1627059360000|2021-07-23 16:56:00|4405.37|4404.97|4405.62|4405.22|4405.62|4405.22|4405.37|4404.97|421
1627059370000|2021-07-23 16:56:10|||||||||48
1627059380000|2021-07-23 16:56:20|4405.87|4405.47|4406.12|4405.72|4406.12|4405.72|4405.87|4405.47|365
1627059390000|2021-07-23 16:56:30|4405.87|4405.47|4406.12|4405.72|4406.12|4405.72|4405.87|4405.47|135
1627059400000|2021-07-23 16:56:40|||||||||362
1627059410000|2021-07-23 16:56:50|||||||||16
1627059420000|2021-07-23 16:57:00|4405.87|4405.47|4406.12|4405.72|4406.12|4405.72|4405.87|4405.47|379
1627059430000|2021-07-23 16:57:10|||||||||19
1627059440000|2021-07-23 16:57:20|4406.37|4405.97|4406.12|4405.72|4406.37|4405.97|4406.12|4405.72|409
1627059450000|2021-07-23 16:57:30|4406.37|4405.97|4406.12|4405.72|4406.37|4405.97|4406.12|4405.72|305
1627059460000|2021-07-23 16:57:40|||||||||78
1627059470000|2021-07-23 16:57:50|4405.87|4405.47|4406.12|4405.72|4406.12|4405.72|4405.87|4405.47|167
1627059480000|2021-07-23 16:58:00|4406.37|4405.97|4406.37|4405.97|4406.37|4405.97|4406.37|4405.97|106
1627059490000|2021-07-23 16:58:10|4406.62|4406.22|4406.49|4406.09|4406.62|4406.22|4406.37|4405.97|564
1627059500000|2021-07-23 16:58:20|4406.37|4405.97|4406.12|4405.72|4406.37|4405.97|4406.12|4405.72|131
1627059510000|2021-07-23 16:58:30|4406.37|4405.97|4406.37|4405.97|4406.37|4405.97|4406.37|4405.97|222
1627059520000|2021-07-23 16:58:40|||||||||126
1627059530000|2021-07-23 16:58:50|4406.49|4406.09|4406.62|4406.22|4406.62|4406.22|4406.49|4406.09|55
1627059540000|2021-07-23 16:59:00|||||||||161
1627059550000|2021-07-23 16:59:10|4406.87|4406.47|4406.62|4406.22|4406.87|4406.47|4406.62|4406.22|262
1627059560000|2021-07-23 16:59:20|||||||||10
1627059570000|2021-07-23 16:59:30|||||||||73
1627059580000|2021-07-23 16:59:40|4406.87|4406.47|4406.87|4406.47|4406.87|4406.47|4406.87|4406.47|132
1627059590000|2021-07-23 16:59:50|4406.74|4406.34|4406.62|4406.22|4406.87|4406.47|4406.62|4406.22|425
1627059600000|2021-07-23 17:00:00|4406.87|4406.47|4406.87|4406.47|4406.87|4406.47|4406.62|4406.22|408
1627059610000|2021-07-23 17:00:10|4407.12|4406.72|4407.12|4406.72|4407.12|4406.72|4407.12|4406.72|360
1627059620000|2021-07-23 17:00:20|||||||||26
1627059630000|2021-07-23 17:00:30|||||||||111
1627059640000|2021-07-23 17:00:40|4406.99|4406.59|4406.87|4406.47|4406.99|4406.59|4406.87|4406.47|415
1627059650000|2021-07-23 17:00:50|4407.12|4406.72|4406.87|4406.47|4407.12|4406.72|4406.87|4406.47|286
1627059660000|2021-07-23 17:01:00|4407.12|4406.72|4407.37|4406.97|4407.37|4406.97|4407.12|4406.72|635
1627059670000|2021-07-23 17:01:10|4407.24|4406.84|4407.12|4406.72|4407.37|4406.97|4406.87|4406.47|556
1627059680000|2021-07-23 17:01:20|4406.99|4406.59|4406.87|4406.47|4407.12|4406.72|4406.87|4406.47|345
1627059690000|2021-07-23 17:01:30|4406.99|4406.59|4407.12|4406.72|4407.12|4406.72|4406.99|4406.59|188
1627059700000|2021-07-23 17:01:40|4406.87|4406.47|4407.12|4406.72|4407.12|4406.72|4406.87|4406.47|359
1627059710000|2021-07-23 17:01:50|4406.87|4406.47|4406.87|4406.47|4407.12|4406.72|4406.87|4406.47|219
1627059720000|2021-07-23 17:02:00|||||||||16
1627059730000|2021-07-23 17:02:10|||||||||337
1627059740000|2021-07-23 17:02:20|4406.62|4406.22|4406.62|4406.22|4406.87|4406.47|4406.62|4406.22|732
1627059750000|2021-07-23 17:02:30|4406.87|4406.47|4406.62|4406.22|4406.87|4406.47|4406.62|4406.22|420
1627059760000|2021-07-23 17:02:40|4406.74|4406.34|4406.87|4406.47|4406.87|4406.47|4406.74|4406.34|161
1627059770000|2021-07-23 17:02:50|4407.12|4406.72|4407.12|4406.72|4407.12|4406.72|4407.12|4406.72|239
1627059780000|2021-07-23 17:03:00|4407.37|4406.97|4407.37|4406.97|4407.37|4406.97|4407.37|4406.97|783
1627059790000|2021-07-23 17:03:10|4407.62|4407.22|4407.62|4407.22|4407.62|4407.22|4407.62|4407.22|620
1627059800000|2021-07-23 17:03:20|||||||||13
1627059810000|2021-07-23 17:03:30|||||||||357
1627059820000|2021-07-23 17:03:40|4407.49|4407.09|4407.62|4407.22|4407.62|4407.22|4407.49|4407.09|396
1627059830000|2021-07-23 17:03:50|4407.49|4407.09|4407.37|4406.97|4407.62|4407.22|4407.37|4406.97|322
1627059840000|2021-07-23 17:04:00|4407.62|4407.22|4407.37|4406.97|4407.62|4407.22|4407.37|4406.97|370
1627059850000|2021-07-23 17:04:10|||||||||7
1627059860000|2021-07-23 17:04:20|4407.62|4407.22|4407.37|4406.97|4407.62|4407.22|4407.37|4406.97|550
1627059870000|2021-07-23 17:04:30|||||||||169
1627059880000|2021-07-23 17:04:40|||||||||85
1627059890000|2021-07-23 17:04:50|4407.49|4407.09|4407.37|4406.97|4407.49|4407.09|4407.37|4406.97|231
1627059900000|2021-07-23 17:05:00|4407.62|4407.22|4407.62|4407.22|4407.62|4407.22|4407.62|4407.22|172
1627059910000|2021-07-23 17:05:10|4407.87|4407.47|4407.87|4407.47|4407.87|4407.47|4407.87|4407.47|190
1627059920000|2021-07-23 17:05:20|4408.12|4407.72|4408.12|4407.72|4408.12|4407.72|4408.12|4407.72|336
1627059930000|2021-07-23 17:05:30|||||||||260
1627059940000|2021-07-23 17:05:40|||||||||70
1627059950000|2021-07-23 17:05:50|||||||||77
1627059960000|2021-07-23 17:06:00|4408.37|4407.97|4408.62|4408.22|4408.62|4408.22|4408.37|4407.97|1378
1627059970000|2021-07-23 17:06:10|||||||||499
1627059980000|2021-07-23 17:06:20|||||||||32
1627059990000|2021-07-23 17:06:30|4408.87|4408.47|4408.87|4408.47|4408.87|4408.47|4408.87|4408.47|141
1627060000000|2021-07-23 17:06:40|||||||||50
1627060010000|2021-07-23 17:06:50|4409.12|4408.72|4409.12|4408.72|4409.12|4408.72|4408.87|4408.47|518
1627060020000|2021-07-23 17:07:00|4409.24|4408.84|4409.37|4408.97|4409.62|4409.22|4409.24|4408.84|1255
1627060030000|2021-07-23 17:07:10|4409.49|4409.09|4409.62|4409.22|4409.87|4409.47|4409.49|4409.09|1037
1627060040000|2021-07-23 17:07:20|4409.87|4409.47|4409.62|4409.22|4409.87|4409.47|4409.62|4409.22|181
1627060050000|2021-07-23 17:07:30|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.62|4409.22|455
1627060060000|2021-07-23 17:07:40|4410.12|4409.72|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|442
1627060070000|2021-07-23 17:07:50|4410.12|4409.72|4410.37|4409.97|4410.37|4409.97|4410.12|4409.72|1480
1627060080000|2021-07-23 17:08:00|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|252
1627060090000|2021-07-23 17:08:10|4410.24|4409.84|4410.12|4409.72|4410.24|4409.84|4410.12|4409.72|297
1627060100000|2021-07-23 17:08:20|4410.37|4409.97|4410.12|4409.72|4410.37|4409.97|4410.12|4409.72|289
1627060110000|2021-07-23 17:08:30|4409.87|4409.47|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|446
1627060120000|2021-07-23 17:08:40|4409.62|4409.22|4409.62|4409.22|4409.87|4409.47|4409.62|4409.22|730
1627060130000|2021-07-23 17:08:50|4409.37|4408.97|4409.37|4408.97|4409.37|4408.97|4409.12|4408.72|808
1627060140000|2021-07-23 17:09:00|4409.24|4408.84|4409.37|4408.97|4409.62|4409.22|4409.12|4408.72|329
1627060150000|2021-07-23 17:09:10|4409.62|4409.22|4409.37|4408.97|4409.62|4409.22|4409.37|4408.97|319
1627060160000|2021-07-23 17:09:20|4409.49|4409.09|4409.62|4409.22|4409.62|4409.22|4409.49|4409.09|73
1627060170000|2021-07-23 17:09:30|4409.37|4408.97|4409.37|4408.97|4409.49|4409.09|4409.37|4408.97|388
1627060180000|2021-07-23 17:09:40|||||||||38
1627060190000|2021-07-23 17:09:50|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|160
1627060200000|2021-07-23 17:10:00|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|295
1627060210000|2021-07-23 17:10:10|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|395
1627060220000|2021-07-23 17:10:20|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|443
1627060230000|2021-07-23 17:10:30|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|276
1627060240000|2021-07-23 17:10:40|4409.99|4409.59|4410.12|4409.72|4410.12|4409.72|4409.99|4409.59|315
1627060250000|2021-07-23 17:10:50|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|4410.24|4409.84|199
1627060260000|2021-07-23 17:11:00|4410.12|4409.72|4410.37|4409.97|4410.37|4409.97|4410.12|4409.72|241
1627060270000|2021-07-23 17:11:10|4410.49|4410.09|4410.62|4410.22|4410.62|4410.22|4410.37|4409.97|753
1627060280000|2021-07-23 17:11:20|||||||||91
1627060290000|2021-07-23 17:11:30|4410.74|4410.34|4410.87|4410.47|4410.87|4410.47|4410.74|4410.34|320
1627060300000|2021-07-23 17:11:40|4410.62|4410.22|4410.62|4410.22|4410.87|4410.47|4410.62|4410.22|581
1627060310000|2021-07-23 17:11:50|4410.87|4410.47|4410.62|4410.22|4410.87|4410.47|4410.62|4410.22|170
1627060320000|2021-07-23 17:12:00|4410.74|4410.34|4410.87|4410.47|4410.87|4410.47|4410.74|4410.34|875
1627060330000|2021-07-23 17:12:10|4410.62|4410.22|4410.62|4410.22|4410.87|4410.47|4410.62|4410.22|718
1627060340000|2021-07-23 17:12:20|4410.74|4410.34|4410.87|4410.47|4410.87|4410.47|4410.62|4410.22|396
1627060350000|2021-07-23 17:12:30|||||||||104
1627060360000|2021-07-23 17:12:40|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|4410.99|4410.59|622
1627060370000|2021-07-23 17:12:50|||||||||34
1627060380000|2021-07-23 17:13:00|||||||||159
1627060390000|2021-07-23 17:13:10|||||||||208
1627060400000|2021-07-23 17:13:20|4410.99|4410.59|4410.87|4410.47|4410.99|4410.59|4410.87|4410.47|183
1627060410000|2021-07-23 17:13:30|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|161
1627060420000|2021-07-23 17:13:40|4411.24|4410.84|4411.37|4410.97|4411.37|4410.97|4411.12|4410.72|520
1627060430000|2021-07-23 17:13:50|4411.24|4410.84|4411.12|4410.72|4411.24|4410.84|4411.12|4410.72|236
1627060440000|2021-07-23 17:14:00|4410.99|4410.59|4411.37|4410.97|4411.37|4410.97|4410.87|4410.47|370
1627060450000|2021-07-23 17:14:10|||||||||261
1627060460000|2021-07-23 17:14:20|4411.49|4411.09|4411.62|4411.22|4411.62|4411.22|4411.49|4411.09|375
1627060470000|2021-07-23 17:14:30|||||||||188
1627060480000|2021-07-23 17:14:40|4411.37|4410.97|4411.37|4410.97|4411.62|4411.22|4411.37|4410.97|457
1627060490000|2021-07-23 17:14:50|4411.49|4411.09|4411.37|4410.97|4411.62|4411.22|4411.37|4410.97|337
1627060500000|2021-07-23 17:15:00|4411.62|4411.22|4411.37|4410.97|4411.62|4411.22|4411.37|4410.97|505
1627060510000|2021-07-23 17:15:10|||||||||334
1627060520000|2021-07-23 17:15:20|4411.24|4410.84|4411.37|4410.97|4411.37|4410.97|4411.12|4410.72|512
1627060530000|2021-07-23 17:15:30|4411.62|4411.22|4411.37|4410.97|4411.62|4411.22|4411.37|4410.97|489
1627060540000|2021-07-23 17:15:40|4411.62|4411.22|4411.62|4411.22|4411.62|4411.22|4411.37|4410.97|239
1627060550000|2021-07-23 17:15:50|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|224
1627060560000|2021-07-23 17:16:00|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|316
1627060570000|2021-07-23 17:16:10|4411.24|4410.84|4411.12|4410.72|4411.24|4410.84|4411.12|4410.72|274
1627060580000|2021-07-23 17:16:20|4410.99|4410.59|4410.87|4410.47|4410.99|4410.59|4410.87|4410.47|463
1627060590000|2021-07-23 17:16:30|4411.12|4410.72|4410.87|4410.47|4411.12|4410.72|4410.87|4410.47|281
1627060600000|2021-07-23 17:16:40|||||||||15
1627060610000|2021-07-23 17:16:50|||||||||334
1627060620000|2021-07-23 17:17:00|||||||||364
1627060630000|2021-07-23 17:17:10|||||||||756
1627060640000|2021-07-23 17:17:20|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|225
1627060650000|2021-07-23 17:17:30|4410.99|4410.59|4411.12|4410.72|4411.12|4410.72|4410.99|4410.59|189
1627060660000|2021-07-23 17:17:40|||||||||19
1627060670000|2021-07-23 17:17:50|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|154
1627060680000|2021-07-23 17:18:00|4411.24|4410.84|4411.37|4410.97|4411.37|4410.97|4411.12|4410.72|274
1627060690000|2021-07-23 17:18:10|||||||||85
1627060700000|2021-07-23 17:18:20|4411.62|4411.22|4411.62|4411.22|4411.87|4411.47|4411.62|4411.22|586
1627060710000|2021-07-23 17:18:30|4411.37|4410.97|4411.62|4411.22|4411.62|4411.22|4411.37|4410.97|209
1627060720000|2021-07-23 17:18:40|4411.87|4411.47|4411.87|4411.47|4412.12|4411.72|4411.87|4411.47|459
1627060730000|2021-07-23 17:18:50|4412.12|4411.72|4412.12|4411.72|4412.12|4411.72|4411.87|4411.47|312
1627060740000|2021-07-23 17:19:00|||||||||22
1627060750000|2021-07-23 17:19:10|4412.24|4411.84|4412.24|4411.84|4412.24|4411.84|4412.24|4411.84|253
1627060760000|2021-07-23 17:19:20|4412.37|4411.97|4412.37|4411.97|4412.62|4412.22|4412.37|4411.97|810
1627060770000|2021-07-23 17:19:30|4412.12|4411.72|4412.37|4411.97|4412.37|4411.97|4412.12|4411.72|234
1627060780000|2021-07-23 17:19:40|4412.12|4411.72|4412.12|4411.72|4412.12|4411.72|4412.12|4411.72|38
1627060790000|2021-07-23 17:19:50|4412.24|4411.84|4412.12|4411.72|4412.37|4411.97|4412.12|4411.72|589
1627060800000|2021-07-23 17:20:00|4412.24|4411.84|4412.37|4411.97|4412.37|4411.97|4412.12|4411.72|173
1627060810000|2021-07-23 17:20:10|4412.12|4411.72|4412.12|4411.72|4412.12|4411.72|4412.12|4411.72|250
1627060820000|2021-07-23 17:20:20|4411.87|4411.47|4411.87|4411.47|4411.87|4411.47|4411.87|4411.47|185
1627060830000|2021-07-23 17:20:30|||||||||227
1627060840000|2021-07-23 17:20:40|4412.12|4411.72|4412.37|4411.97|4412.49|4412.09|4412.12|4411.72|495
1627060850000|2021-07-23 17:20:50|4412.62|4412.22|4412.62|4412.22|4412.62|4412.22|4412.37|4411.97|555
1627060860000|2021-07-23 17:21:00|4412.37|4411.97|4412.37|4411.97|4412.37|4411.97|4412.37|4411.97|124
1627060870000|2021-07-23 17:21:10|4412.24|4411.84|4412.37|4411.97|4412.37|4411.97|4412.24|4411.84|303
1627060880000|2021-07-23 17:21:20|||||||||35
1627060890000|2021-07-23 17:21:30|4412.12|4411.72|4411.87|4411.47|4412.12|4411.72|4411.87|4411.47|165
1627060900000|2021-07-23 17:21:40|4411.62|4411.22|4411.62|4411.22|4411.62|4411.22|4411.62|4411.22|187
1627060910000|2021-07-23 17:21:50|4411.87|4411.47|4411.62|4411.22|4411.87|4411.47|4411.62|4411.22|285
1627060920000|2021-07-23 17:22:00|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|377
1627060930000|2021-07-23 17:22:10|4411.49|4411.09|4411.37|4410.97|4411.49|4411.09|4411.12|4410.72|625
1627060940000|2021-07-23 17:22:20|4411.62|4411.22|4411.62|4411.22|4411.62|4411.22|4411.49|4411.09|171
1627060950000|2021-07-23 17:22:30|4411.87|4411.47|4411.87|4411.47|4411.87|4411.47|4411.87|4411.47|249
1627060960000|2021-07-23 17:22:40|4411.99|4411.59|4412.12|4411.72|4412.12|4411.72|4411.99|4411.59|389
1627060970000|2021-07-23 17:22:50|4411.99|4411.59|4412.12|4411.72|4412.12|4411.72|4411.87|4411.47|251
1627060980000|2021-07-23 17:23:00|||||||||60
1627060990000|2021-07-23 17:23:10|4412.37|4411.97|4412.37|4411.97|4412.37|4411.97|4412.12|4411.72|324
1627061000000|2021-07-23 17:23:20|||||||||100
1627061010000|2021-07-23 17:23:30|4412.49|4412.09|4412.62|4412.22|4412.62|4412.22|4412.49|4412.09|308
1627061020000|2021-07-23 17:23:40|4412.37|4411.97|4412.62|4412.22|4412.62|4412.22|4412.37|4411.97|264
1627061030000|2021-07-23 17:23:50|||||||||88
1627061040000|2021-07-23 17:24:00|4412.37|4411.97|4412.62|4412.22|4412.62|4412.22|4412.37|4411.97|200
1627061050000|2021-07-23 17:24:10|||||||||113
1627061060000|2021-07-23 17:24:20|4412.37|4411.97|4412.37|4411.97|4412.37|4411.97|4412.37|4411.97|274
1627061070000|2021-07-23 17:24:30|4412.62|4412.22|4412.37|4411.97|4412.87|4412.47|4412.37|4411.97|455
1627061080000|2021-07-23 17:24:40|||||||||29
1627061090000|2021-07-23 17:24:50|4412.12|4411.72|4412.37|4411.97|4412.37|4411.97|4412.12|4411.72|401
1627061100000|2021-07-23 17:25:00|4412.49|4412.09|4412.37|4411.97|4412.62|4412.22|4412.37|4411.97|311
1627061110000|2021-07-23 17:25:10|4412.62|4412.22|4412.62|4412.22|4412.62|4412.22|4412.62|4412.22|128
1627061120000|2021-07-23 17:25:20|4412.87|4412.47|4412.87|4412.47|4412.87|4412.47|4412.87|4412.47|328
1627061130000|2021-07-23 17:25:30|4412.62|4412.22|4412.62|4412.22|4412.62|4412.22|4412.62|4412.22|305
1627061140000|2021-07-23 17:25:40|4412.37|4411.97|4412.62|4412.22|4412.62|4412.22|4412.37|4411.97|285
1627061150000|2021-07-23 17:25:50|4412.74|4412.34|4412.87|4412.47|4412.87|4412.47|4412.74|4412.34|116
1627061160000|2021-07-23 17:26:00|4413.12|4412.72|4412.87|4412.47|4413.12|4412.72|4412.87|4412.47|392
1627061170000|2021-07-23 17:26:10|||||||||24
1627061180000|2021-07-23 17:26:20|4413.12|4412.72|4413.12|4412.72|4413.37|4412.97|4413.12|4412.72|1493
1627061190000|2021-07-23 17:26:30|||||||||280
1627061200000|2021-07-23 17:26:40|||||||||26
1627061210000|2021-07-23 17:26:50|4412.87|4412.47|4413.12|4412.72|4413.12|4412.72|4412.87|4412.47|282
1627061220000|2021-07-23 17:27:00|4412.87|4412.47|4413.12|4412.72|4413.12|4412.72|4412.87|4412.47|185
1627061230000|2021-07-23 17:27:10|4412.99|4412.59|4412.99|4412.59|4412.99|4412.59|4412.99|4412.59|12
1627061240000|2021-07-23 17:27:20|4412.87|4412.47|4412.87|4412.47|4413.12|4412.72|4412.87|4412.47|285
1627061250000|2021-07-23 17:27:30|4412.99|4412.59|4413.12|4412.72|4413.12|4412.72|4412.87|4412.47|132
1627061260000|2021-07-23 17:27:40|||||||||16
1627061270000|2021-07-23 17:27:50|4412.99|4412.59|4412.87|4412.47|4413.12|4412.72|4412.87|4412.47|172
1627061280000|2021-07-23 17:28:00|||||||||310
1627061290000|2021-07-23 17:28:10|4413.12|4412.72|4412.87|4412.47|4413.12|4412.72|4412.87|4412.47|209
1627061300000|2021-07-23 17:28:20|4413.12|4412.72|4413.12|4412.72|4413.12|4412.72|4413.12|4412.72|81
1627061310000|2021-07-23 17:28:30|4412.99|4412.59|4412.87|4412.47|4412.99|4412.59|4412.87|4412.47|88
1627061320000|2021-07-23 17:28:40|4413.12|4412.72|4412.87|4412.47|4413.12|4412.72|4412.87|4412.47|112
1627061330000|2021-07-23 17:28:50|4413.12|4412.72|4412.87|4412.47|4413.12|4412.72|4412.87|4412.47|116
1627061340000|2021-07-23 17:29:00|4412.62|4412.22|4412.62|4412.22|4412.62|4412.22|4412.62|4412.22|161
1627061350000|2021-07-23 17:29:10|4412.37|4411.97|4412.12|4411.72|4412.37|4411.97|4412.12|4411.72|553
1627061360000|2021-07-23 17:29:20|4411.87|4411.47|4411.87|4411.47|4412.12|4411.72|4411.87|4411.47|491
1627061370000|2021-07-23 17:29:30|||||||||136
1627061380000|2021-07-23 17:29:40|4411.62|4411.22|4411.62|4411.22|4411.62|4411.22|4411.62|4411.22|254
1627061390000|2021-07-23 17:29:50|4411.37|4410.97|4411.37|4410.97|4411.62|4411.22|4411.37|4410.97|670
1627061400000|2021-07-23 17:30:00|4411.62|4411.22|4411.62|4411.22|4411.87|4411.47|4411.62|4411.22|522
1627061410000|2021-07-23 17:30:10|4411.37|4410.97|4411.12|4410.72|4411.37|4410.97|4411.12|4410.72|414
1627061420000|2021-07-23 17:30:20|||||||||112
1627061430000|2021-07-23 17:30:30|4411.24|4410.84|4411.12|4410.72|4411.37|4410.97|4411.12|4410.72|402
1627061440000|2021-07-23 17:30:40|4411.24|4410.84|4410.87|4410.47|4411.37|4410.97|4410.87|4410.47|723
1627061450000|2021-07-23 17:30:50|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|4410.99|4410.59|496
1627061460000|2021-07-23 17:31:00|4410.99|4410.59|4410.87|4410.47|4411.12|4410.72|4410.87|4410.47|359
1627061470000|2021-07-23 17:31:10|4410.74|4410.34|4410.62|4410.22|4410.74|4410.34|4410.62|4410.22|432
1627061480000|2021-07-23 17:31:20|4410.74|4410.34|4410.49|4410.09|4410.87|4410.47|4410.37|4409.97|782
1627061490000|2021-07-23 17:31:30|4410.62|4410.22|4410.87|4410.47|4410.87|4410.47|4410.37|4409.97|351
1627061500000|2021-07-23 17:31:40|||||||||89
1627061510000|2021-07-23 17:31:50|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|96
1627061520000|2021-07-23 17:32:00|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|4410.62|4410.22|264
1627061530000|2021-07-23 17:32:10|4410.62|4410.22|4410.62|4410.22|4410.87|4410.47|4410.62|4410.22|319
1627061540000|2021-07-23 17:32:20|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|194
1627061550000|2021-07-23 17:32:30|||||||||72
1627061560000|2021-07-23 17:32:40|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|144
1627061570000|2021-07-23 17:32:50|4410.37|4409.97|4410.12|4409.72|4410.37|4409.97|4410.12|4409.72|358
1627061580000|2021-07-23 17:33:00|4410.37|4409.97|4410.12|4409.72|4410.37|4409.97|4410.12|4409.72|224
1627061590000|2021-07-23 17:33:10|||||||||257
1627061600000|2021-07-23 17:33:20|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|120
1627061610000|2021-07-23 17:33:30|4410.62|4410.22|4410.37|4409.97|4410.62|4410.22|4410.37|4409.97|269
1627061620000|2021-07-23 17:33:40|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|454
1627061630000|2021-07-23 17:33:50|||||||||87
1627061640000|2021-07-23 17:34:00|||||||||309
1627061650000|2021-07-23 17:34:10|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|674
1627061660000|2021-07-23 17:34:20|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|108
1627061670000|2021-07-23 17:34:30|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|297
1627061680000|2021-07-23 17:34:40|4410.12|4409.72|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|229
1627061690000|2021-07-23 17:34:50|4410.12|4409.72|4410.37|4409.97|4410.37|4409.97|4410.12|4409.72|182
1627061700000|2021-07-23 17:35:00|||||||||183
1627061710000|2021-07-23 17:35:10|4410.49|4410.09|4410.12|4409.72|4410.49|4410.09|4410.12|4409.72|522
1627061720000|2021-07-23 17:35:20|4409.87|4409.47|4409.62|4409.22|4409.87|4409.47|4409.62|4409.22|655
1627061730000|2021-07-23 17:35:30|4409.37|4408.97|4409.37|4408.97|4409.37|4408.97|4409.37|4408.97|323
1627061740000|2021-07-23 17:35:40|||||||||126
1627061750000|2021-07-23 17:35:50|4409.62|4409.22|4409.37|4408.97|4409.62|4409.22|4409.37|4408.97|677
1627061760000|2021-07-23 17:36:00|4409.62|4409.22|4409.37|4408.97|4409.62|4409.22|4409.24|4408.84|742
1627061770000|2021-07-23 17:36:10|||||||||56
1627061780000|2021-07-23 17:36:20|4409.12|4408.72|4409.12|4408.72|4409.12|4408.72|4409.12|4408.72|142
1627061790000|2021-07-23 17:36:30|||||||||41
1627061800000|2021-07-23 17:36:40|||||||||419
1627061810000|2021-07-23 17:36:50|||||||||91
1627061820000|2021-07-23 17:37:00|||||||||333
1627061830000|2021-07-23 17:37:10|4408.87|4408.47|4408.87|4408.47|4409.12|4408.72|4408.87|4408.47|343
1627061840000|2021-07-23 17:37:20|||||||||40
1627061850000|2021-07-23 17:37:30|||||||||459
1627061860000|2021-07-23 17:37:40|4408.62|4408.22|4408.62|4408.22|4408.62|4408.22|4408.37|4407.97|578
1627061870000|2021-07-23 17:37:50|||||||||97
1627061880000|2021-07-23 17:38:00|4408.37|4407.97|4408.62|4408.22|4408.62|4408.22|4408.37|4407.97|461
1627061890000|2021-07-23 17:38:10|4408.87|4408.47|4409.12|4408.72|4409.12|4408.72|4408.87|4408.47|397
1627061900000|2021-07-23 17:38:20|4409.37|4408.97|4409.12|4408.72|4409.37|4408.97|4409.12|4408.72|413
1627061910000|2021-07-23 17:38:30|4409.24|4408.84|4409.12|4408.72|4409.37|4408.97|4409.12|4408.72|219
1627061920000|2021-07-23 17:38:40|4409.37|4408.97|4409.37|4408.97|4409.37|4408.97|4409.37|4408.97|204
1627061930000|2021-07-23 17:38:50|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|190
1627061940000|2021-07-23 17:39:00|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|221
1627061950000|2021-07-23 17:39:10|||||||||279
1627061960000|2021-07-23 17:39:20|4410.12|4409.72|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|110
1627061970000|2021-07-23 17:39:30|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4409.99|4409.59|116
1627061980000|2021-07-23 17:39:40|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|217
1627061990000|2021-07-23 17:39:50|||||||||90
1627062000000|2021-07-23 17:40:00|||||||||264
1627062010000|2021-07-23 17:40:10|||||||||303
1627062020000|2021-07-23 17:40:20|||||||||27
1627062030000|2021-07-23 17:40:30|||||||||170
1627062040000|2021-07-23 17:40:40|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|92
1627062050000|2021-07-23 17:40:50|4410.37|4409.97|4410.37|4409.97|4410.62|4410.22|4410.37|4409.97|189
1627062060000|2021-07-23 17:41:00|4410.12|4409.72|4410.12|4409.72|4410.24|4409.84|4410.12|4409.72|256
1627062070000|2021-07-23 17:41:10|||||||||66
1627062080000|2021-07-23 17:41:20|4409.99|4409.59|4409.99|4409.59|4409.99|4409.59|4409.99|4409.59|165
1627062090000|2021-07-23 17:41:30|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.62|4409.22|583
1627062100000|2021-07-23 17:41:40|||||||||14
1627062110000|2021-07-23 17:41:50|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|4409.37|4408.97|484
1627062120000|2021-07-23 17:42:00|||||||||179
1627062130000|2021-07-23 17:42:10|4409.37|4408.97|4409.37|4408.97|4409.37|4408.97|4409.37|4408.97|137
1627062140000|2021-07-23 17:42:20|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|170
1627062150000|2021-07-23 17:42:30|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|132
1627062160000|2021-07-23 17:42:40|4409.99|4409.59|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|279
1627062170000|2021-07-23 17:42:50|||||||||39
1627062180000|2021-07-23 17:43:00|4409.99|4409.59|4409.87|4409.47|4409.99|4409.59|4409.87|4409.47|97
1627062190000|2021-07-23 17:43:10|4409.99|4409.59|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|314
1627062200000|2021-07-23 17:43:20|||||||||149
1627062210000|2021-07-23 17:43:30|4409.99|4409.59|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|166
1627062220000|2021-07-23 17:43:40|4410.12|4409.72|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|278
1627062230000|2021-07-23 17:43:50|||||||||24
1627062240000|2021-07-23 17:44:00|4410.12|4409.72|4410.37|4409.97|4410.37|4409.97|4410.12|4409.72|146
1627062250000|2021-07-23 17:44:10|||||||||103
1627062260000|2021-07-23 17:44:20|4410.49|4410.09|4410.62|4410.22|4410.62|4410.22|4410.49|4410.09|300
1627062270000|2021-07-23 17:44:30|||||||||223
1627062280000|2021-07-23 17:44:40|4410.74|4410.34|4411.12|4410.72|4411.12|4410.72|4410.74|4410.34|374
1627062290000|2021-07-23 17:44:50|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|4411.12|4410.72|394
1627062300000|2021-07-23 17:45:00|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|251
1627062310000|2021-07-23 17:45:10|||||||||30
1627062320000|2021-07-23 17:45:20|4410.87|4410.47|4410.74|4410.34|4410.87|4410.47|4410.74|4410.34|268
1627062330000|2021-07-23 17:45:30|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|228
1627062340000|2021-07-23 17:45:40|||||||||21
1627062350000|2021-07-23 17:45:50|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|175
1627062360000|2021-07-23 17:46:00|4410.87|4410.47|4411.12|4410.72|4411.12|4410.72|4410.87|4410.47|211
1627062370000|2021-07-23 17:46:10|4411.24|4410.84|4411.12|4410.72|4411.37|4410.97|4411.12|4410.72|468
1627062380000|2021-07-23 17:46:20|4410.99|4410.59|4410.87|4410.47|4410.99|4410.59|4410.87|4410.47|138
1627062390000|2021-07-23 17:46:30|||||||||34
1627062400000|2021-07-23 17:46:40|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|219
1627062410000|2021-07-23 17:46:50|4411.37|4410.97|4411.12|4410.72|4411.37|4410.97|4411.12|4410.72|133
1627062420000|2021-07-23 17:47:00|4411.37|4410.97|4411.62|4411.22|4411.62|4411.22|4411.37|4410.97|263
1627062430000|2021-07-23 17:47:10|||||||||210
1627062440000|2021-07-23 17:47:20|||||||||209
1627062450000|2021-07-23 17:47:30|||||||||29
1627062460000|2021-07-23 17:47:40|||||||||249
1627062470000|2021-07-23 17:47:50|4411.37|4410.97|4411.37|4410.97|4411.49|4411.09|4411.37|4410.97|152
1627062480000|2021-07-23 17:48:00|4411.49|4411.09|4411.37|4410.97|4411.49|4411.09|4411.37|4410.97|97
1627062490000|2021-07-23 17:48:10|4411.62|4411.22|4411.62|4411.22|4411.62|4411.22|4411.37|4410.97|191
1627062500000|2021-07-23 17:48:20|4411.49|4411.09|4411.37|4410.97|4411.62|4411.22|4411.37|4410.97|269
1627062510000|2021-07-23 17:48:30|4411.62|4411.22|4411.62|4411.22|4411.62|4411.22|4411.62|4411.22|175
1627062520000|2021-07-23 17:48:40|4411.87|4411.47|4411.87|4411.47|4411.87|4411.47|4411.87|4411.47|463
1627062530000|2021-07-23 17:48:50|4412.12|4411.72|4412.12|4411.72|4412.12|4411.72|4412.12|4411.72|125
1627062540000|2021-07-23 17:49:00|||||||||90
1627062550000|2021-07-23 17:49:10|4412.62|4412.22|4412.87|4412.47|4412.87|4412.47|4412.62|4412.22|772
1627062560000|2021-07-23 17:49:20|4412.62|4412.22|4412.62|4412.22|4412.62|4412.22|4412.62|4412.22|361
1627062570000|2021-07-23 17:49:30|4412.87|4412.47|4412.62|4412.22|4412.87|4412.47|4412.62|4412.22|252
1627062580000|2021-07-23 17:49:40|||||||||16
1627062590000|2021-07-23 17:49:50|4412.37|4411.97|4412.62|4412.22|4412.62|4412.22|4412.37|4411.97|623
1627062600000|2021-07-23 17:50:00|4412.87|4412.47|4412.87|4412.47|4413.12|4412.72|4412.87|4412.47|596
1627062610000|2021-07-23 17:50:10|4412.62|4412.22|4412.62|4412.22|4412.62|4412.22|4412.62|4412.22|233
1627062620000|2021-07-23 17:50:20|4412.37|4411.97|4412.87|4412.47|4412.87|4412.47|4412.37|4411.97|324
1627062630000|2021-07-23 17:50:30|||||||||43
1627062640000|2021-07-23 17:50:40|||||||||260
1627062650000|2021-07-23 17:50:50|4413.12|4412.72|4412.62|4412.22|4413.12|4412.72|4412.62|4412.22|1112
1627062660000|2021-07-23 17:51:00|4412.49|4412.09|4412.37|4411.97|4412.49|4412.09|4412.37|4411.97|232
1627062670000|2021-07-23 17:51:10|4412.12|4411.72|4412.12|4411.72|4412.12|4411.72|4412.12|4411.72|258
1627062680000|2021-07-23 17:51:20|4411.99|4411.59|4411.99|4411.59|4411.99|4411.59|4411.99|4411.59|225
1627062690000|2021-07-23 17:51:30|4411.87|4411.47|4412.37|4411.97|4412.37|4411.97|4411.87|4411.47|263
1627062700000|2021-07-23 17:51:40|4412.24|4411.84|4412.12|4411.72|4412.37|4411.97|4411.87|4411.47|377
1627062710000|2021-07-23 17:51:50|4411.87|4411.47|4411.87|4411.47|4411.99|4411.59|4411.87|4411.47|249
1627062720000|2021-07-23 17:52:00|4411.74|4411.34|4411.37|4410.97|4411.87|4411.47|4411.37|4410.97|558
1627062730000|2021-07-23 17:52:10|4411.12|4410.72|4411.37|4410.97|4411.37|4410.97|4411.12|4410.72|415
1627062740000|2021-07-23 17:52:20|4411.24|4410.84|4411.62|4411.22|4411.62|4411.22|4411.12|4410.72|214
1627062750000|2021-07-23 17:52:30|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|149
1627062760000|2021-07-23 17:52:40|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|119
1627062770000|2021-07-23 17:52:50|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|278
1627062780000|2021-07-23 17:53:00|4410.74|4410.34|4410.87|4410.47|4410.87|4410.47|4410.62|4410.22|272
1627062790000|2021-07-23 17:53:10|4410.62|4410.22|4410.62|4410.22|4410.87|4410.47|4410.62|4410.22|191
1627062800000|2021-07-23 17:53:20|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|140
1627062810000|2021-07-23 17:53:30|4410.74|4410.34|4410.87|4410.47|4410.87|4410.47|4410.74|4410.34|112
1627062820000|2021-07-23 17:53:40|||||||||71
1627062830000|2021-07-23 17:53:50|||||||||137
1627062840000|2021-07-23 17:54:00|||||||||68
1627062850000|2021-07-23 17:54:10|||||||||145
1627062860000|2021-07-23 17:54:20|||||||||15
1627062870000|2021-07-23 17:54:30|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|4410.87|4410.47|323
1627062880000|2021-07-23 17:54:40|4411.37|4410.97|4411.12|4410.72|4411.37|4410.97|4411.12|4410.72|128
1627062890000|2021-07-23 17:54:50|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|179
1627062900000|2021-07-23 17:55:00|4411.49|4411.09|4411.62|4411.22|4411.62|4411.22|4411.49|4411.09|148
1627062910000|2021-07-23 17:55:10|||||||||92
1627062920000|2021-07-23 17:55:20|4411.87|4411.47|4411.87|4411.47|4411.87|4411.47|4411.87|4411.47|98
1627062930000|2021-07-23 17:55:30|4411.62|4411.22|4411.87|4411.47|4411.87|4411.47|4411.62|4411.22|307
1627062940000|2021-07-23 17:55:40|4411.74|4411.34|4411.62|4411.22|4411.87|4411.47|4411.62|4411.22|200
1627062950000|2021-07-23 17:55:50|4411.49|4411.09|4412.12|4411.72|4412.12|4411.72|4411.37|4410.97|349
1627062960000|2021-07-23 17:56:00|4411.87|4411.47|4411.87|4411.47|4412.12|4411.72|4411.87|4411.47|286
1627062970000|2021-07-23 17:56:10|||||||||20
1627062980000|2021-07-23 17:56:20|4411.99|4411.59|4411.87|4411.47|4412.12|4411.72|4411.87|4411.47|203
1627062990000|2021-07-23 17:56:30|||||||||5
1627063000000|2021-07-23 17:56:40|||||||||41
1627063010000|2021-07-23 17:56:50|4412.12|4411.72|4412.12|4411.72|4412.12|4411.72|4412.12|4411.72|170
1627063020000|2021-07-23 17:57:00|4411.87|4411.47|4412.12|4411.72|4412.12|4411.72|4411.87|4411.47|204
1627063030000|2021-07-23 17:57:10|4412.37|4411.97|4412.37|4411.97|4412.37|4411.97|4412.12|4411.72|146
1627063040000|2021-07-23 17:57:20|||||||||16
1627063050000|2021-07-23 17:57:30|4412.12|4411.72|4412.37|4411.97|4412.37|4411.97|4412.12|4411.72|180
1627063060000|2021-07-23 17:57:40|4412.24|4411.84|4412.12|4411.72|4412.37|4411.97|4412.12|4411.72|259
1627063070000|2021-07-23 17:57:50|4411.99|4411.59|4412.12|4411.72|4412.12|4411.72|4411.99|4411.59|153
1627063080000|2021-07-23 17:58:00|4411.99|4411.59|4412.12|4411.72|4412.12|4411.72|4411.99|4411.59|242
1627063090000|2021-07-23 17:58:10|4411.87|4411.47|4411.87|4411.47|4411.87|4411.47|4411.87|4411.47|216
1627063100000|2021-07-23 17:58:20|4411.99|4411.59|4412.12|4411.72|4412.12|4411.72|4411.87|4411.47|305
1627063110000|2021-07-23 17:58:30|4411.87|4411.47|4411.87|4411.47|4411.87|4411.47|4411.87|4411.47|64
1627063120000|2021-07-23 17:58:40|4412.12|4411.72|4411.62|4411.22|4412.12|4411.72|4411.62|4411.22|283
1627063130000|2021-07-23 17:58:50|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|282
1627063140000|2021-07-23 17:59:00|||||||||89
1627063150000|2021-07-23 17:59:10|4411.62|4411.22|4411.37|4410.97|4411.62|4411.22|4411.37|4410.97|236
1627063160000|2021-07-23 17:59:20|4411.62|4411.22|4411.87|4411.47|4411.87|4411.47|4411.37|4410.97|270
1627063170000|2021-07-23 17:59:30|4411.62|4411.22|4411.37|4410.97|4411.62|4411.22|4411.37|4410.97|116
1627063180000|2021-07-23 17:59:40|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|254
1627063190000|2021-07-23 17:59:50|4410.99|4410.59|4410.87|4410.47|4411.12|4410.72|4410.87|4410.47|202
1627063200000|2021-07-23 18:00:00|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|257
1627063210000|2021-07-23 18:00:10|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|243
1627063220000|2021-07-23 18:00:20|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|263
1627063230000|2021-07-23 18:00:30|4410.49|4410.09|4410.62|4410.22|4410.62|4410.22|4410.49|4410.09|345
1627063240000|2021-07-23 18:00:40|||||||||69
1627063250000|2021-07-23 18:00:50|4410.37|4409.97|4410.12|4409.72|4410.37|4409.97|4409.87|4409.47|708
1627063260000|2021-07-23 18:01:00|||||||||251
1627063270000|2021-07-23 18:01:10|4410.37|4409.97|4410.12|4409.72|4410.49|4410.09|4410.12|4409.72|321
1627063280000|2021-07-23 18:01:20|||||||||63
1627063290000|2021-07-23 18:01:30|4409.87|4409.47|4410.12|4409.72|4410.12|4409.72|4409.87|4409.47|219
1627063300000|2021-07-23 18:01:40|4409.87|4409.47|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|199
1627063310000|2021-07-23 18:01:50|||||||||281
1627063320000|2021-07-23 18:02:00|4409.99|4409.59|4409.87|4409.47|4409.99|4409.59|4409.87|4409.47|440
1627063330000|2021-07-23 18:02:10|||||||||62
1627063340000|2021-07-23 18:02:20|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|113
1627063350000|2021-07-23 18:02:30|4409.37|4408.97|4409.37|4408.97|4409.37|4408.97|4409.37|4408.97|343
1627063360000|2021-07-23 18:02:40|4409.49|4409.09|4409.37|4408.97|4409.62|4409.22|4409.37|4408.97|388
1627063370000|2021-07-23 18:02:50|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|207
1627063380000|2021-07-23 18:03:00|4409.87|4409.47|4409.62|4409.22|4409.87|4409.47|4409.62|4409.22|491
1627063390000|2021-07-23 18:03:10|4409.37|4408.97|4409.62|4409.22|4409.62|4409.22|4409.37|4408.97|138
1627063400000|2021-07-23 18:03:20|4409.37|4408.97|4409.37|4408.97|4409.37|4408.97|4409.37|4408.97|194
1627063410000|2021-07-23 18:03:30|4409.62|4409.22|4409.12|4408.72|4409.62|4409.22|4409.12|4408.72|277
1627063420000|2021-07-23 18:03:40|4409.37|4408.97|4409.12|4408.72|4409.37|4408.97|4409.12|4408.72|345
1627063430000|2021-07-23 18:03:50|4409.24|4408.84|4409.37|4408.97|4409.37|4408.97|4409.12|4408.72|263
1627063440000|2021-07-23 18:04:00|4409.62|4409.22|4409.87|4409.47|4409.87|4409.47|4409.62|4409.22|214
1627063450000|2021-07-23 18:04:10|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|85
1627063460000|2021-07-23 18:04:20|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|175
1627063470000|2021-07-23 18:04:30|4410.12|4409.72|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|181
1627063480000|2021-07-23 18:04:40|4410.12|4409.72|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|46
1627063490000|2021-07-23 18:04:50|4409.99|4409.59|4409.87|4409.47|4409.99|4409.59|4409.87|4409.47|59
1627063500000|2021-07-23 18:05:00|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|53
1627063510000|2021-07-23 18:05:10|4410.37|4409.97|4410.12|4409.72|4410.37|4409.97|4410.12|4409.72|121
1627063520000|2021-07-23 18:05:20|||||||||31
1627063530000|2021-07-23 18:05:30|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|55
1627063540000|2021-07-23 18:05:40|4409.62|4409.22|4410.12|4409.72|4410.12|4409.72|4409.62|4409.22|375
1627063550000|2021-07-23 18:05:50|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|48
1627063560000|2021-07-23 18:06:00|4409.62|4409.22|4409.37|4408.97|4409.62|4409.22|4409.12|4408.72|589
1627063570000|2021-07-23 18:06:10|4409.12|4408.72|4408.87|4408.47|4409.37|4408.97|4408.87|4408.47|361
1627063580000|2021-07-23 18:06:20|4409.12|4408.72|4409.12|4408.72|4409.12|4408.72|4408.99|4408.59|212
1627063590000|2021-07-23 18:06:30|4408.87|4408.47|4409.12|4408.72|4409.12|4408.72|4408.87|4408.47|163
1627063600000|2021-07-23 18:06:40|4409.24|4408.84|4409.12|4408.72|4409.37|4408.97|4409.12|4408.72|184
1627063610000|2021-07-23 18:06:50|4409.24|4408.84|4409.37|4408.97|4409.37|4408.97|4409.12|4408.72|195
1627063620000|2021-07-23 18:07:00|4409.62|4409.22|4409.37|4408.97|4409.62|4409.22|4409.37|4408.97|258
1627063630000|2021-07-23 18:07:10|4409.62|4409.22|4409.87|4409.47|4409.87|4409.47|4409.62|4409.22|149
1627063640000|2021-07-23 18:07:20|||||||||32
1627063650000|2021-07-23 18:07:30|4409.99|4409.59|4410.12|4409.72|4410.12|4409.72|4409.87|4409.47|189
1627063660000|2021-07-23 18:07:40|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|4410.12|4409.72|179
1627063670000|2021-07-23 18:07:50|4410.49|4410.09|4410.37|4409.97|4410.62|4410.22|4410.37|4409.97|243
1627063680000|2021-07-23 18:08:00|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|65
1627063690000|2021-07-23 18:08:10|4410.74|4410.34|4410.87|4410.47|4411.12|4410.72|4410.74|4410.34|336
1627063700000|2021-07-23 18:08:20|4411.12|4410.72|4410.87|4410.47|4411.12|4410.72|4410.87|4410.47|214
1627063710000|2021-07-23 18:08:30|||||||||12
1627063720000|2021-07-23 18:08:40|||||||||25
1627063730000|2021-07-23 18:08:50|4411.12|4410.72|4410.87|4410.47|4411.12|4410.72|4410.87|4410.47|154
1627063740000|2021-07-23 18:09:00|||||||||18
1627063750000|2021-07-23 18:09:10|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|280
1627063760000|2021-07-23 18:09:20|||||||||33
1627063770000|2021-07-23 18:09:30|4411.37|4410.97|4411.87|4411.47|4411.87|4411.47|4411.37|4410.97|238
1627063780000|2021-07-23 18:09:40|4411.62|4411.22|4411.62|4411.22|4411.62|4411.22|4411.62|4411.22|210
1627063790000|2021-07-23 18:09:50|4411.37|4410.97|4411.62|4411.22|4411.62|4411.22|4411.37|4410.97|563
1627063800000|2021-07-23 18:10:00|4411.74|4411.34|4411.74|4411.34|4411.74|4411.34|4411.74|4411.34|132
1627063810000|2021-07-23 18:10:10|4411.87|4411.47|4411.62|4411.22|4411.87|4411.47|4411.37|4410.97|358
1627063820000|2021-07-23 18:10:20|4411.37|4410.97|4411.12|4410.72|4411.37|4410.97|4410.87|4410.47|375
1627063830000|2021-07-23 18:10:30|4411.37|4410.97|4411.12|4410.72|4411.37|4410.97|4411.12|4410.72|287
1627063840000|2021-07-23 18:10:40|4410.87|4410.47|4411.12|4410.72|4411.12|4410.72|4410.87|4410.47|200
1627063850000|2021-07-23 18:10:50|4411.37|4410.97|4411.62|4411.22|4411.62|4411.22|4411.37|4410.97|122
1627063860000|2021-07-23 18:11:00|4411.37|4410.97|4411.62|4411.22|4411.87|4411.47|4411.37|4410.97|417
1627063870000|2021-07-23 18:11:10|4411.74|4411.34|4411.37|4410.97|4411.87|4411.47|4411.37|4410.97|150
1627063880000|2021-07-23 18:11:20|4411.62|4411.22|4411.62|4411.22|4411.62|4411.22|4411.62|4411.22|44
1627063890000|2021-07-23 18:11:30|4411.87|4411.47|4412.12|4411.72|4412.12|4411.72|4411.87|4411.47|502
1627063900000|2021-07-23 18:11:40|4412.37|4411.97|4412.12|4411.72|4412.37|4411.97|4412.12|4411.72|252
1627063910000|2021-07-23 18:11:50|4412.37|4411.97|4412.37|4411.97|4412.37|4411.97|4412.12|4411.72|252
1627063920000|2021-07-23 18:12:00|4412.62|4412.22|4412.37|4411.97|4412.62|4412.22|4412.37|4411.97|262
1627063930000|2021-07-23 18:12:10|4412.62|4412.22|4412.87|4412.47|4412.87|4412.47|4412.37|4411.97|169
1627063940000|2021-07-23 18:12:20|4413.12|4412.72|4412.87|4412.47|4413.12|4412.72|4412.87|4412.47|390
1627063950000|2021-07-23 18:12:30|4412.99|4412.59|4412.87|4412.47|4413.12|4412.72|4412.87|4412.47|172
1627063960000|2021-07-23 18:12:40|4412.62|4412.22|4412.37|4411.97|4412.62|4412.22|4412.37|4411.97|325
1627063970000|2021-07-23 18:12:50|||||||||106
1627063980000|2021-07-23 18:13:00|4412.24|4411.84|4412.12|4411.72|4412.24|4411.84|4412.12|4411.72|109
1627063990000|2021-07-23 18:13:10|4411.87|4411.47|4411.87|4411.47|4411.87|4411.47|4411.87|4411.47|251
1627064000000|2021-07-23 18:13:20|4411.74|4411.34|4411.62|4411.22|4411.87|4411.47|4411.62|4411.22|220
1627064010000|2021-07-23 18:13:30|4411.87|4411.47|4411.87|4411.47|4411.87|4411.47|4411.62|4411.22|137
1627064020000|2021-07-23 18:13:40|4411.62|4411.22|4411.87|4411.47|4411.87|4411.47|4411.62|4411.22|47
1627064030000|2021-07-23 18:13:50|4411.99|4411.59|4412.12|4411.72|4412.12|4411.72|4411.99|4411.59|92
1627064040000|2021-07-23 18:14:00|4411.99|4411.59|4411.62|4411.22|4411.99|4411.59|4411.62|4411.22|67
1627064050000|2021-07-23 18:14:10|4411.87|4411.47|4411.62|4411.22|4411.87|4411.47|4411.62|4411.22|65
1627064060000|2021-07-23 18:14:20|4411.87|4411.47|4411.87|4411.47|4412.12|4411.72|4411.62|4411.22|274
1627064070000|2021-07-23 18:14:30|4411.99|4411.59|4411.74|4411.34|4412.12|4411.72|4411.62|4411.22|226
1627064080000|2021-07-23 18:14:40|4411.87|4411.47|4411.62|4411.22|4411.87|4411.47|4411.62|4411.22|72
1627064090000|2021-07-23 18:14:50|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|262
1627064100000|2021-07-23 18:15:00|4411.62|4411.22|4411.62|4411.22|4411.62|4411.22|4411.62|4411.22|79
1627064110000|2021-07-23 18:15:10|4411.49|4411.09|4411.37|4410.97|4411.49|4411.09|4411.37|4410.97|70
1627064120000|2021-07-23 18:15:20|4411.62|4411.22|4411.12|4410.72|4411.62|4411.22|4411.12|4410.72|299
1627064130000|2021-07-23 18:15:30|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|4411.12|4410.72|166
1627064140000|2021-07-23 18:15:40|4411.24|4410.84|4411.12|4410.72|4411.37|4410.97|4411.12|4410.72|210
1627064150000|2021-07-23 18:15:50|4410.87|4410.47|4410.62|4410.22|4410.87|4410.47|4410.62|4410.22|341
1627064160000|2021-07-23 18:16:00|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|150
1627064170000|2021-07-23 18:16:10|||||||||36
1627064180000|2021-07-23 18:16:20|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|43
1627064190000|2021-07-23 18:16:30|||||||||35
1627064200000|2021-07-23 18:16:40|4410.87|4410.47|4411.12|4410.72|4411.12|4410.72|4410.87|4410.47|291
1627064210000|2021-07-23 18:16:50|||||||||48
1627064220000|2021-07-23 18:17:00|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|127
1627064230000|2021-07-23 18:17:10|4411.12|4410.72|4411.12|4410.72|4411.37|4410.97|4411.12|4410.72|116
1627064240000|2021-07-23 18:17:20|||||||||65
1627064250000|2021-07-23 18:17:30|||||||||3
1627064260000|2021-07-23 18:17:40|||||||||56
1627064270000|2021-07-23 18:17:50|4411.37|4410.97|4411.12|4410.72|4411.37|4410.97|4411.12|4410.72|131
1627064280000|2021-07-23 18:18:00|4411.37|4410.97|4411.24|4410.84|4411.37|4410.97|4411.12|4410.72|238
1627064290000|2021-07-23 18:18:10|4411.37|4410.97|4411.12|4410.72|4411.37|4410.97|4411.12|4410.72|173
1627064300000|2021-07-23 18:18:20|4411.37|4410.97|4411.62|4411.22|4411.62|4411.22|4411.12|4410.72|193
1627064310000|2021-07-23 18:18:30|4411.87|4411.47|4411.62|4411.22|4411.87|4411.47|4411.62|4411.22|344
1627064320000|2021-07-23 18:18:40|4411.37|4410.97|4411.37|4410.97|4411.62|4411.22|4411.37|4410.97|128
1627064330000|2021-07-23 18:18:50|4411.62|4411.22|4411.62|4411.22|4411.62|4411.22|4411.37|4410.97|233
1627064340000|2021-07-23 18:19:00|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|71
1627064350000|2021-07-23 18:19:10|4411.62|4411.22|4411.37|4410.97|4411.62|4411.22|4411.37|4410.97|193
1627064360000|2021-07-23 18:19:20|4411.49|4411.09|4411.62|4411.22|4411.62|4411.22|4411.37|4410.97|59
1627064370000|2021-07-23 18:19:30|4411.49|4411.09|4411.62|4411.22|4411.62|4411.22|4411.37|4410.97|117
1627064380000|2021-07-23 18:19:40|4411.49|4411.09|4411.12|4410.72|4411.62|4411.22|4411.12|4410.72|165
1627064390000|2021-07-23 18:19:50|4410.99|4410.59|4410.87|4410.47|4411.12|4410.72|4410.87|4410.47|204
1627064400000|2021-07-23 18:20:00|4410.74|4410.34|4410.62|4410.22|4410.87|4410.47|4410.62|4410.22|237
1627064410000|2021-07-23 18:20:10|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|4410.62|4410.22|198
1627064420000|2021-07-23 18:20:20|4410.99|4410.59|4410.87|4410.47|4410.99|4410.59|4410.87|4410.47|119
1627064430000|2021-07-23 18:20:30|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|100
1627064440000|2021-07-23 18:20:40|4411.24|4410.84|4411.37|4410.97|4411.37|4410.97|4411.24|4410.84|102
1627064450000|2021-07-23 18:20:50|4411.12|4410.72|4411.12|4410.72|4411.37|4410.97|4410.87|4410.47|274
1627064460000|2021-07-23 18:21:00|4410.87|4410.47|4411.12|4410.72|4411.12|4410.72|4410.87|4410.47|163
1627064470000|2021-07-23 18:21:10|4411.24|4410.84|4411.37|4410.97|4411.37|4410.97|4411.12|4410.72|57
1627064480000|2021-07-23 18:21:20|4411.12|4410.72|4411.37|4410.97|4411.37|4410.97|4411.12|4410.72|73
1627064490000|2021-07-23 18:21:30|4411.62|4411.22|4411.37|4410.97|4411.62|4411.22|4411.37|4410.97|421
1627064500000|2021-07-23 18:21:40|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|39
1627064510000|2021-07-23 18:21:50|4410.87|4410.47|4410.62|4410.22|4410.87|4410.47|4410.62|4410.22|474
1627064520000|2021-07-23 18:22:00|4410.87|4410.47|4410.62|4410.22|4410.87|4410.47|4410.62|4410.22|119
1627064530000|2021-07-23 18:22:10|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|243
1627064540000|2021-07-23 18:22:20|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|164
1627064550000|2021-07-23 18:22:30|4410.37|4409.97|4410.62|4410.22|4410.62|4410.22|4410.12|4409.72|261
1627064560000|2021-07-23 18:22:40|4410.37|4409.97|4410.62|4410.22|4410.87|4410.47|4410.37|4409.97|265
1627064570000|2021-07-23 18:22:50|4410.74|4410.34|4410.87|4410.47|4410.87|4410.47|4410.62|4410.22|118
1627064580000|2021-07-23 18:23:00|4410.74|4410.34|4410.87|4410.47|4410.87|4410.47|4410.62|4410.22|216
1627064590000|2021-07-23 18:23:10|||||||||449
1627064600000|2021-07-23 18:23:20|4411.12|4410.72|4410.87|4410.47|4411.12|4410.72|4410.87|4410.47|224
1627064610000|2021-07-23 18:23:30|4410.74|4410.34|4410.87|4410.47|4410.87|4410.47|4410.74|4410.34|59
1627064620000|2021-07-23 18:23:40|||||||||28
1627064630000|2021-07-23 18:23:50|4411.12|4410.72|4411.12|4410.72|4411.12|4410.72|4410.87|4410.47|189
1627064640000|2021-07-23 18:24:00|4410.99|4410.59|4410.87|4410.47|4410.99|4410.59|4410.87|4410.47|124
1627064650000|2021-07-23 18:24:10|4410.62|4410.22|4410.62|4410.22|4410.87|4410.47|4410.62|4410.22|72
1627064660000|2021-07-23 18:24:20|||||||||3
1627064670000|2021-07-23 18:24:30|4410.37|4409.97|4410.74|4410.34|4410.74|4410.34|4410.37|4409.97|220
1627064680000|2021-07-23 18:24:40|4410.87|4410.47|4410.62|4410.22|4410.87|4410.47|4410.62|4410.22|207
1627064690000|2021-07-23 18:24:50|||||||||25
1627064700000|2021-07-23 18:25:00|||||||||66
1627064710000|2021-07-23 18:25:10|4410.74|4410.34|4410.62|4410.22|4410.87|4410.47|4410.62|4410.22|209
1627064720000|2021-07-23 18:25:20|||||||||3
1627064730000|2021-07-23 18:25:30|4410.74|4410.34|4410.62|4410.22|4410.74|4410.34|4410.62|4410.22|143
1627064740000|2021-07-23 18:25:40|4410.37|4409.97|4410.62|4410.22|4410.62|4410.22|4410.37|4409.97|233
1627064750000|2021-07-23 18:25:50|||||||||107
1627064760000|2021-07-23 18:26:00|||||||||499
1627064770000|2021-07-23 18:26:10|4410.74|4410.34|4410.62|4410.22|4410.87|4410.47|4410.62|4410.22|314
1627064780000|2021-07-23 18:26:20|4410.87|4410.47|4410.62|4410.22|4410.87|4410.47|4410.62|4410.22|258
1627064790000|2021-07-23 18:26:30|||||||||14
1627064800000|2021-07-23 18:26:40|4410.37|4409.97|4410.62|4410.22|4410.62|4410.22|4410.37|4409.97|249
1627064810000|2021-07-23 18:26:50|||||||||258
1627064820000|2021-07-23 18:27:00|4410.74|4410.34|4410.62|4410.22|4410.74|4410.34|4410.62|4410.22|186
1627064830000|2021-07-23 18:27:10|4410.74|4410.34|4410.62|4410.22|4410.74|4410.34|4410.37|4409.97|223
1627064840000|2021-07-23 18:27:20|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|102
1627064850000|2021-07-23 18:27:30|4411.12|4410.72|4410.87|4410.47|4411.12|4410.72|4410.87|4410.47|255
1627064860000|2021-07-23 18:27:40|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|157
1627064870000|2021-07-23 18:27:50|||||||||18
1627064880000|2021-07-23 18:28:00|||||||||98
1627064890000|2021-07-23 18:28:10|||||||||25
1627064900000|2021-07-23 18:28:20|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|4410.12|4409.72|537
1627064910000|2021-07-23 18:28:30|4410.12|4409.72|4410.37|4409.97|4410.37|4409.97|4410.12|4409.72|296
1627064920000|2021-07-23 18:28:40|||||||||18
1627064930000|2021-07-23 18:28:50|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|92
1627064940000|2021-07-23 18:29:00|4410.37|4409.97|4410.12|4409.72|4410.37|4409.97|4410.12|4409.72|421
1627064950000|2021-07-23 18:29:10|4409.99|4409.59|4410.12|4409.72|4410.12|4409.72|4409.87|4409.47|327
1627064960000|2021-07-23 18:29:20|4409.99|4409.59|4410.37|4409.97|4410.37|4409.97|4409.87|4409.47|316
1627064970000|2021-07-23 18:29:30|4410.62|4410.22|4410.12|4409.72|4410.62|4410.22|4410.12|4409.72|325
1627064980000|2021-07-23 18:29:40|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|234
1627064990000|2021-07-23 18:29:50|||||||||71
1627065000000|2021-07-23 18:30:00|4410.62|4410.22|4410.37|4409.97|4410.62|4410.22|4410.37|4409.97|666
1627065010000|2021-07-23 18:30:10|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|430
1627065020000|2021-07-23 18:30:20|||||||||90
1627065030000|2021-07-23 18:30:30|4410.37|4409.97|4410.37|4409.97|4410.62|4410.22|4410.12|4409.72|680
1627065040000|2021-07-23 18:30:40|||||||||253
1627065050000|2021-07-23 18:30:50|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|367
1627065060000|2021-07-23 18:31:00|||||||||91
1627065070000|2021-07-23 18:31:10|4410.24|4409.84|4410.37|4409.97|4410.37|4409.97|4410.12|4409.72|376
1627065080000|2021-07-23 18:31:20|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|164
1627065090000|2021-07-23 18:31:30|||||||||81
1627065100000|2021-07-23 18:31:40|||||||||8
1627065110000|2021-07-23 18:31:50|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|359
1627065120000|2021-07-23 18:32:00|||||||||105
1627065130000|2021-07-23 18:32:10|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|756
1627065140000|2021-07-23 18:32:20|4409.74|4409.34|4409.87|4409.47|4409.87|4409.47|4409.62|4409.22|227
1627065150000|2021-07-23 18:32:30|4410.12|4409.72|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|362
1627065160000|2021-07-23 18:32:40|4409.99|4409.59|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|151
1627065170000|2021-07-23 18:32:50|||||||||156
1627065180000|2021-07-23 18:33:00|4409.99|4409.59|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|127
1627065190000|2021-07-23 18:33:10|||||||||7
1627065200000|2021-07-23 18:33:20|||||||||34
1627065210000|2021-07-23 18:33:30|||||||||338
1627065220000|2021-07-23 18:33:40|4409.99|4409.59|4409.87|4409.47|4409.99|4409.59|4409.87|4409.47|149
1627065240000|2021-07-23 18:34:00|4409.62|4409.22|4409.37|4408.97|4409.62|4409.22|4409.12|4408.72|693
1627065250000|2021-07-23 18:34:10|||||||||278
1627065260000|2021-07-23 18:34:20|4409.62|4409.22|4409.37|4408.97|4409.62|4409.22|4409.37|4408.97|569
1627065270000|2021-07-23 18:34:30|||||||||11
1627065280000|2021-07-23 18:34:40|4409.12|4408.72|4409.37|4408.97|4409.37|4408.97|4409.12|4408.72|364
1627065290000|2021-07-23 18:34:50|4409.49|4409.09|4409.62|4409.22|4409.62|4409.22|4409.49|4409.09|240
1627065300000|2021-07-23 18:35:00|4409.37|4408.97|4409.37|4408.97|4409.37|4408.97|4409.37|4408.97|292
1627065310000|2021-07-23 18:35:10|||||||||386
1627065320000|2021-07-23 18:35:20|4409.24|4408.84|4409.37|4408.97|4409.37|4408.97|4409.24|4408.84|336
1627065330000|2021-07-23 18:35:30|4409.12|4408.72|4409.37|4408.97|4409.37|4408.97|4409.12|4408.72|218
1627065340000|2021-07-23 18:35:40|||||||||532
1627065350000|2021-07-23 18:35:50|||||||||158
1627065360000|2021-07-23 18:36:00|||||||||218
1627065370000|2021-07-23 18:36:10|||||||||13
1627065380000|2021-07-23 18:36:20|||||||||164
1627065390000|2021-07-23 18:36:30|4409.12|4408.72|4409.12|4408.72|4409.12|4408.72|4409.12|4408.72|345
1627065400000|2021-07-23 18:36:40|||||||||662
1627065410000|2021-07-23 18:36:50|4409.24|4408.84|4409.37|4408.97|4409.37|4408.97|4409.24|4408.84|93
1627065420000|2021-07-23 18:37:00|4409.62|4409.22|4409.37|4408.97|4409.62|4409.22|4409.37|4408.97|126
1627065430000|2021-07-23 18:37:10|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|4409.37|4408.97|182
1627065440000|2021-07-23 18:37:20|||||||||140
1627065450000|2021-07-23 18:37:30|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|53
1627065460000|2021-07-23 18:37:40|4410.12|4409.72|4410.37|4409.97|4410.37|4409.97|4410.12|4409.72|229
1627065470000|2021-07-23 18:37:50|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|4410.37|4409.97|342
1627065480000|2021-07-23 18:38:00|||||||||32
1627065490000|2021-07-23 18:38:10|||||||||166
1627065500000|2021-07-23 18:38:20|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|4410.62|4410.22|338
1627065510000|2021-07-23 18:38:30|||||||||26
1627065520000|2021-07-23 18:38:40|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|4411.37|4410.97|927
1627065530000|2021-07-23 18:38:50|4411.62|4411.22|4411.37|4410.97|4411.62|4411.22|4411.37|4410.97|177
1627065540000|2021-07-23 18:39:00|||||||||260
1627065550000|2021-07-23 18:39:10|||||||||77
1627065560000|2021-07-23 18:39:20|||||||||60
1627065570000|2021-07-23 18:39:30|||||||||203
1627065580000|2021-07-23 18:39:40|4411.24|4410.84|4411.37|4410.97|4411.37|4410.97|4411.24|4410.84|675
1627065590000|2021-07-23 18:39:50|||||||||63
1627065600000|2021-07-23 18:40:00|4411.24|4410.84|4410.37|4409.97|4411.24|4410.84|4410.37|4409.97|673
1627065610000|2021-07-23 18:40:10|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|393
1627065620000|2021-07-23 18:40:20|4410.37|4409.97|4410.12|4409.72|4410.37|4409.97|4410.12|4409.72|214
1627065630000|2021-07-23 18:40:30|4409.99|4409.59|4409.87|4409.47|4409.99|4409.59|4409.87|4409.47|203
1627065640000|2021-07-23 18:40:40|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|201
1627065650000|2021-07-23 18:40:50|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|4410.12|4409.72|390
1627065660000|2021-07-23 18:41:00|||||||||69
1627065670000|2021-07-23 18:41:10|4410.12|4409.72|4410.37|4409.97|4410.62|4410.22|4410.12|4409.72|296
1627065680000|2021-07-23 18:41:20|4410.12|4409.72|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|380
1627065690000|2021-07-23 18:41:30|4409.99|4409.59|4410.12|4409.72|4410.12|4409.72|4409.99|4409.59|270
1627065700000|2021-07-23 18:41:40|||||||||23
1627065710000|2021-07-23 18:41:50|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|183
1627065720000|2021-07-23 18:42:00|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|90
1627065730000|2021-07-23 18:42:10|4410.37|4409.97|4410.12|4409.72|4410.37|4409.97|4410.12|4409.72|272
1627065740000|2021-07-23 18:42:20|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|227
1627065750000|2021-07-23 18:42:30|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|202
1627065760000|2021-07-23 18:42:40|4410.37|4409.97|4410.12|4409.72|4410.37|4409.97|4410.12|4409.72|527
1627065770000|2021-07-23 18:42:50|4410.24|4409.84|4410.12|4409.72|4410.24|4409.84|4410.12|4409.72|154
1627065780000|2021-07-23 18:43:00|||||||||19
1627065790000|2021-07-23 18:43:10|||||||||35
1627065800000|2021-07-23 18:43:20|||||||||46
1627065810000|2021-07-23 18:43:30|||||||||50
1627065820000|2021-07-23 18:43:40|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|441
1627065830000|2021-07-23 18:43:50|||||||||29
1627065840000|2021-07-23 18:44:00|4409.62|4409.22|4409.87|4409.47|4409.87|4409.47|4409.62|4409.22|491
1627065850000|2021-07-23 18:44:10|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|135
1627065860000|2021-07-23 18:44:20|4410.37|4409.97|4410.62|4410.22|4410.62|4410.22|4410.12|4409.72|397
1627065870000|2021-07-23 18:44:30|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|122
1627065880000|2021-07-23 18:44:40|||||||||48
1627065890000|2021-07-23 18:44:50|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|4410.37|4409.97|309
1627065900000|2021-07-23 18:45:00|4410.37|4409.97|4410.62|4410.22|4410.62|4410.22|4410.37|4409.97|79
1627065910000|2021-07-23 18:45:10|4410.74|4410.34|4410.87|4410.47|4410.87|4410.47|4410.74|4410.34|119
1627065920000|2021-07-23 18:45:20|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|147
1627065930000|2021-07-23 18:45:30|||||||||13
1627065940000|2021-07-23 18:45:40|4410.37|4409.97|4410.37|4409.97|4410.62|4410.22|4410.37|4409.97|297
1627065950000|2021-07-23 18:45:50|4410.12|4409.72|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|276
1627065960000|2021-07-23 18:46:00|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|292
1627065970000|2021-07-23 18:46:10|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|274
1627065980000|2021-07-23 18:46:20|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|206
1627065990000|2021-07-23 18:46:30|4409.87|4409.47|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|177
1627066000000|2021-07-23 18:46:40|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|65
1627066010000|2021-07-23 18:46:50|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|62
1627066020000|2021-07-23 18:47:00|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|232
1627066030000|2021-07-23 18:47:10|||||||||49
1627066040000|2021-07-23 18:47:20|4409.87|4409.47|4409.62|4409.22|4409.87|4409.47|4409.62|4409.22|743
1627066050000|2021-07-23 18:47:30|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|75
1627066060000|2021-07-23 18:47:40|4409.62|4409.22|4409.87|4409.47|4409.87|4409.47|4409.62|4409.22|107
1627066070000|2021-07-23 18:47:50|||||||||4
1627066080000|2021-07-23 18:48:00|4410.12|4409.72|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|120
1627066090000|2021-07-23 18:48:10|4410.12|4409.72|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|242
1627066100000|2021-07-23 18:48:20|4410.12|4409.72|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|175
1627066110000|2021-07-23 18:48:30|4410.12|4409.72|4409.87|4409.47|4410.12|4409.72|4409.87|4409.47|75
1627066120000|2021-07-23 18:48:40|||||||||79
1627066130000|2021-07-23 18:48:50|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|47
1627066140000|2021-07-23 18:49:00|4409.74|4409.34|4409.87|4409.47|4409.99|4409.59|4409.62|4409.22|484
1627066150000|2021-07-23 18:49:10|4409.74|4409.34|4409.87|4409.47|4409.87|4409.47|4409.62|4409.22|132
1627066160000|2021-07-23 18:49:20|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4409.87|4409.47|181
1627066170000|2021-07-23 18:49:30|4409.99|4409.59|4410.12|4409.72|4410.12|4409.72|4409.87|4409.47|170
1627066180000|2021-07-23 18:49:40|||||||||8
1627066190000|2021-07-23 18:49:50|||||||||4
1627066200000|2021-07-23 18:50:00|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|4410.12|4409.72|214
1627066210000|2021-07-23 18:50:10|4410.12|4409.72|4410.62|4410.22|4410.62|4410.22|4410.12|4409.72|275
1627066220000|2021-07-23 18:50:20|4410.87|4410.47|4410.37|4409.97|4410.87|4410.47|4410.37|4409.97|328
1627066230000|2021-07-23 18:50:30|4410.49|4410.09|4410.62|4410.22|4410.62|4410.22|4410.37|4409.97|72
1627066240000|2021-07-23 18:50:40|||||||||63
1627066250000|2021-07-23 18:50:50|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|135
1627066260000|2021-07-23 18:51:00|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|4410.37|4409.97|242
1627066270000|2021-07-23 18:51:10|4410.37|4409.97|4410.62|4410.22|4410.62|4410.22|4410.37|4409.97|133
1627066280000|2021-07-23 18:51:20|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|20
1627066290000|2021-07-23 18:51:30|4410.74|4410.34|4410.74|4410.34|4410.74|4410.34|4410.74|4410.34|66
1627066300000|2021-07-23 18:51:40|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|4410.37|4409.97|288
1627066310000|2021-07-23 18:51:50|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|74
1627066320000|2021-07-23 18:52:00|4410.12|4409.72|4410.37|4409.97|4410.37|4409.97|4410.12|4409.72|245
1627066330000|2021-07-23 18:52:10|||||||||7
1627066340000|2021-07-23 18:52:20|4410.62|4410.22|4410.37|4409.97|4410.62|4410.22|4410.37|4409.97|130
1627066350000|2021-07-23 18:52:30|4410.24|4409.84|4410.12|4409.72|4410.37|4409.97|4410.12|4409.72|191
1627066360000|2021-07-23 18:52:40|4410.37|4409.97|4410.12|4409.72|4410.37|4409.97|4410.12|4409.72|569
1627066370000|2021-07-23 18:52:50|||||||||181
1627066380000|2021-07-23 18:53:00|||||||||110
1627066390000|2021-07-23 18:53:10|4410.37|4409.97|4410.12|4409.72|4410.37|4409.97|4410.12|4409.72|211
1627066400000|2021-07-23 18:53:20|||||||||5
1627066410000|2021-07-23 18:53:30|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|376
1627066420000|2021-07-23 18:53:40|4409.37|4408.97|4409.37|4408.97|4409.37|4408.97|4409.37|4408.97|260
1627066430000|2021-07-23 18:53:50|4409.12|4408.72|4409.12|4408.72|4409.37|4408.97|4409.12|4408.72|386
1627066440000|2021-07-23 18:54:00|4409.24|4408.84|4409.37|4408.97|4409.37|4408.97|4409.12|4408.72|253
1627066450000|2021-07-23 18:54:10|4409.24|4408.84|4409.37|4408.97|4409.37|4408.97|4409.24|4408.84|240
1627066460000|2021-07-23 18:54:20|||||||||209
1627066470000|2021-07-23 18:54:30|||||||||242
1627066480000|2021-07-23 18:54:40|4409.62|4409.22|4409.62|4409.22|4409.74|4409.34|4409.62|4409.22|381
1627066490000|2021-07-23 18:54:50|4409.74|4409.34|4409.62|4409.22|4409.87|4409.47|4409.62|4409.22|256
1627066500000|2021-07-23 18:55:00|4409.87|4409.47|4409.37|4408.97|4409.87|4409.47|4409.37|4408.97|600
1627066510000|2021-07-23 18:55:10|||||||||87
1627066520000|2021-07-23 18:55:20|||||||||11
1627066530000|2021-07-23 18:55:30|4409.62|4409.22|4409.37|4408.97|4409.62|4409.22|4409.37|4408.97|382
1627066540000|2021-07-23 18:55:40|||||||||6
1627066550000|2021-07-23 18:55:50|4409.62|4409.22|4409.37|4408.97|4409.62|4409.22|4409.37|4408.97|332
1627066560000|2021-07-23 18:56:00|4409.12|4408.72|4409.12|4408.72|4409.12|4408.72|4409.12|4408.72|481
1627066570000|2021-07-23 18:56:10|4409.37|4408.97|4409.87|4409.47|4409.87|4409.47|4409.37|4408.97|293
1627066580000|2021-07-23 18:56:20|||||||||35
1627066590000|2021-07-23 18:56:30|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|4409.62|4409.22|196
1627066600000|2021-07-23 18:56:40|4409.37|4408.97|4409.62|4409.22|4409.62|4409.22|4409.37|4408.97|123
1627066610000|2021-07-23 18:56:50|4409.87|4409.47|4409.62|4409.22|4409.87|4409.47|4409.62|4409.22|195
1627066620000|2021-07-23 18:57:00|||||||||28
1627066630000|2021-07-23 18:57:10|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|4409.87|4409.47|281
1627066640000|2021-07-23 18:57:20|4409.99|4409.59|4410.12|4409.72|4410.12|4409.72|4409.99|4409.59|222
1627066650000|2021-07-23 18:57:30|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|126
1627066660000|2021-07-23 18:57:40|4410.62|4410.22|4410.37|4409.97|4410.62|4410.22|4410.37|4409.97|279
1627066670000|2021-07-23 18:57:50|4410.49|4410.09|4410.37|4409.97|4410.62|4410.22|4410.37|4409.97|85
1627066680000|2021-07-23 18:58:00|||||||||287
1627066690000|2021-07-23 18:58:10|4410.49|4410.09|4410.37|4409.97|4410.62|4410.22|4410.37|4409.97|221
1627066700000|2021-07-23 18:58:20|4410.49|4410.09|4410.37|4409.97|4410.62|4410.22|4410.37|4409.97|122
1627066710000|2021-07-23 18:58:30|4410.12|4409.72|4410.37|4409.97|4410.37|4409.97|4410.12|4409.72|109
1627066720000|2021-07-23 18:58:40|||||||||62
1627066730000|2021-07-23 18:58:50|4410.24|4409.84|4410.12|4409.72|4410.24|4409.84|4410.12|4409.72|116
1627066740000|2021-07-23 18:59:00|4409.87|4409.47|4410.37|4409.97|4410.37|4409.97|4409.87|4409.47|251
1627066750000|2021-07-23 18:59:10|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|4410.12|4409.72|64
1627066760000|2021-07-23 18:59:20|4410.24|4409.84|4410.12|4409.72|4410.24|4409.84|4410.12|4409.72|90
1627066770000|2021-07-23 18:59:30|||||||||26
1627066780000|2021-07-23 18:59:40|4410.37|4409.97|4410.37|4409.97|4410.37|4409.97|4410.12|4409.72|108
1627066790000|2021-07-23 18:59:50|4410.12|4409.72|4410.37|4409.97|4410.49|4410.09|4410.12|4409.72|189
1627066800000|2021-07-23 19:00:00|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|4410.37|4409.97|397
1627066810000|2021-07-23 19:00:10|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|4410.87|4410.47|118
1627066820000|2021-07-23 19:00:20|4410.74|4410.34|4410.62|4410.22|4410.87|4410.47|4410.62|4410.22|129
1627066830000|2021-07-23 19:00:30|4410.74|4410.34|4410.74|4410.34|4410.74|4410.34|4410.74|4410.34|186
1627066840000|2021-07-23 19:00:40|4410.87|4410.47|4410.62|4410.22|4410.87|4410.47|4410.62|4410.22|70
1627066850000|2021-07-23 19:00:50|4410.87|4410.47|4410.62|4410.22|4410.87|4410.47|4410.62|4410.22|91
1627066860000|2021-07-23 19:01:00|4410.37|4409.97|4410.49|4410.09|4410.62|4410.22|4410.12|4409.72|671
1627066870000|2021-07-23 19:01:10|4410.62|4410.22|4410.62|4410.22|4410.62|4410.22|4410.37|4409.97|191
1627066880000|2021-07-23 19:01:20|4410.37|4409.97|4410.37|4409.97|4410.62|4410.22|4410.37|4409.97|53
1627066890000|2021-07-23 19:01:30|4410.62|4410.22|4410.37|4409.97|4410.62|4410.22|4410.37|4409.97|107
1627066900000|2021-07-23 19:01:40|4410.24|4409.84|4409.87|4409.47|4410.24|4409.84|4409.87|4409.47|226
1627066910000|2021-07-23 19:01:50|4409.62|4409.22|4409.37|4408.97|4409.62|4409.22|4409.37|4408.97|629
1627066920000|2021-07-23 19:02:00|4409.49|4409.09|4409.62|4409.22|4409.62|4409.22|4409.12|4408.72|580
1627066930000|2021-07-23 19:02:10|4409.37|4408.97|4409.37|4408.97|4409.37|4408.97|4409.37|4408.97|229
1627066940000|2021-07-23 19:02:20|4409.12|4408.72|4408.87|4408.47|4409.12|4408.72|4408.87|4408.47|298
1627066950000|2021-07-23 19:02:30|||||||||221
1627066960000|2021-07-23 19:02:40|4409.12|4408.72|4408.62|4408.22|4409.12|4408.72|4408.62|4408.22|444
1627066970000|2021-07-23 19:02:50|||||||||174
1627066980000|2021-07-23 19:03:00|||||||||79
1627066990000|2021-07-23 19:03:10|||||||||94
1627067000000|2021-07-23 19:03:20|||||||||134
1627067010000|2021-07-23 19:03:30|4408.87|4408.47|4408.87|4408.47|4408.87|4408.47|4408.87|4408.47|228
1627067020000|2021-07-23 19:03:40|4408.99|4408.59|4409.12|4408.72|4409.12|4408.72|4408.87|4408.47|338
1627067030000|2021-07-23 19:03:50|4408.87|4408.47|4408.87|4408.47|4409.12|4408.72|4408.87|4408.47|229
1627067040000|2021-07-23 19:04:00|||||||||32
1627067050000|2021-07-23 19:04:10|4408.62|4408.22|4408.62|4408.22|4408.62|4408.22|4408.62|4408.22|502
1627067060000|2021-07-23 19:04:20|4408.87|4408.47|4408.87|4408.47|4408.87|4408.47|4408.62|4408.22|298
1627067070000|2021-07-23 19:04:30|4408.62|4408.22|4408.62|4408.22|4408.62|4408.22|4408.62|4408.22|147
1627067080000|2021-07-23 19:04:40|4408.87|4408.47|4408.87|4408.47|4408.87|4408.47|4408.87|4408.47|409
1627067090000|2021-07-23 19:04:50|4408.62|4408.22|4408.62|4408.22|4408.62|4408.22|4408.62|4408.22|211
1627067100000|2021-07-23 19:05:00|4408.74|4408.34|4408.62|4408.22|4408.87|4408.47|4408.62|4408.22|367
1627067110000|2021-07-23 19:05:10|4408.87|4408.47|4408.87|4408.47|4408.87|4408.47|4408.87|4408.47|435
1627067120000|2021-07-23 19:05:20|4408.62|4408.22|4408.62|4408.22|4408.62|4408.22|4408.62|4408.22|566
1627067130000|2021-07-23 19:05:30|4408.74|4408.34|4408.87|4408.47|4408.87|4408.47|4408.62|4408.22|478
1627067140000|2021-07-23 19:05:40|4408.62|4408.22|4408.62|4408.22|4408.87|4408.47|4408.62|4408.22|330
1627067150000|2021-07-23 19:05:50|4408.74|4408.34|4408.87|4408.47|4408.87|4408.47|4408.74|4408.34|163
1627067160000|2021-07-23 19:06:00|4409.12|4408.72|4408.87|4408.47|4409.12|4408.72|4408.87|4408.47|301
1627067170000|2021-07-23 19:06:10|4409.12|4408.72|4408.87|4408.47|4409.12|4408.72|4408.87|4408.47|264
1627067180000|2021-07-23 19:06:20|||||||||92
1627067190000|2021-07-23 19:06:30|4408.74|4408.34|4408.62|4408.22|4408.74|4408.34|4408.62|4408.22|332
1627067200000|2021-07-23 19:06:40|||||||||58
1627067210000|2021-07-23 19:06:50|4408.37|4407.97|4408.37|4407.97|4408.37|4407.97|4408.37|4407.97|698
1627067220000|2021-07-23 19:07:00|||||||||179
1627067230000|2021-07-23 19:07:10|4408.62|4408.22|4408.62|4408.22|4408.62|4408.22|4408.62|4408.22|714
1627067240000|2021-07-23 19:07:20|4408.37|4407.97|4408.37|4407.97|4408.37|4407.97|4408.37|4407.97|114
1627067250000|2021-07-23 19:07:30|4408.62|4408.22|4408.62|4408.22|4408.62|4408.22|4408.62|4408.22|931
1627067260000|2021-07-23 19:07:40|||||||||172
1627067270000|2021-07-23 19:07:50|||||||||116
1627067280000|2021-07-23 19:08:00|4408.37|4407.97|4408.37|4407.97|4408.62|4408.22|4408.37|4407.97|1184
1627067290000|2021-07-23 19:08:10|||||||||58
1627067300000|2021-07-23 19:08:20|||||||||81
1627067310000|2021-07-23 19:08:30|||||||||29
1627067320000|2021-07-23 19:08:40|||||||||377
1627067330000|2021-07-23 19:08:50|||||||||203
1627067340000|2021-07-23 19:09:00|4408.49|4408.09|4408.37|4407.97|4408.62|4408.22|4408.37|4407.97|348
1627067350000|2021-07-23 19:09:10|||||||||1494
1627067360000|2021-07-23 19:09:20|4408.12|4407.72|4407.62|4407.22|4408.12|4407.72|4407.37|4406.97|3259
1627067370000|2021-07-23 19:09:30|||||||||239
1627067380000|2021-07-23 19:09:40|4407.87|4407.47|4408.12|4407.72|4408.12|4407.72|4407.87|4407.47|809
1627067390000|2021-07-23 19:09:50|4407.87|4407.47|4408.37|4407.97|4408.37|4407.97|4407.87|4407.47|564
1627067400000|2021-07-23 19:10:00|4408.62|4408.22|4408.62|4408.22|4408.87|4408.47|4408.62|4408.22|990
1627067410000|2021-07-23 19:10:10|4408.87|4408.47|4408.87|4408.47|4408.87|4408.47|4408.87|4408.47|223
1627067420000|2021-07-23 19:10:20|4408.62|4408.22|4408.62|4408.22|4408.62|4408.22|4408.37|4407.97|528
1627067430000|2021-07-23 19:10:30|4408.49|4408.09|4408.37|4407.97|4408.49|4408.09|4408.37|4407.97|180
1627067440000|2021-07-23 19:10:40|||||||||37
1627067450000|2021-07-23 19:10:50|||||||||28
1627067460000|2021-07-23 19:11:00|4408.12|4407.72|4407.37|4406.97|4408.12|4407.72|4407.37|4406.97|1116
1627067470000|2021-07-23 19:11:10|4407.62|4407.22|4407.62|4407.22|4407.87|4407.47|4407.62|4407.22|334
1627067480000|2021-07-23 19:11:20|||||||||73
1627067490000|2021-07-23 19:11:30|4407.37|4406.97|4407.37|4406.97|4407.62|4407.22|4407.37|4406.97|243
1627067500000|2021-07-23 19:11:40|4407.12|4406.72|4406.87|4406.47|4407.12|4406.72|4406.87|4406.47|517
1627067510000|2021-07-23 19:11:50|4407.12|4406.72|4406.62|4406.22|4407.12|4406.72|4406.62|4406.22|384
1627067520000|2021-07-23 19:12:00|4406.87|4406.47|4407.12|4406.72|4407.12|4406.72|4406.87|4406.47|591
1627067530000|2021-07-23 19:12:10|4407.24|4406.84|4406.62|4406.22|4407.24|4406.84|4406.62|4406.22|447
1627067540000|2021-07-23 19:12:20|4406.74|4406.34|4406.87|4406.47|4406.87|4406.47|4406.74|4406.34|288
1627067550000|2021-07-23 19:12:30|4406.62|4406.22|4406.62|4406.22|4406.62|4406.22|4406.37|4405.97|379
1627067560000|2021-07-23 19:12:40|4406.37|4405.97|4406.12|4405.72|4406.62|4406.22|4406.12|4405.72|490
1627067570000|2021-07-23 19:12:50|4406.37|4405.97|4406.62|4406.22|4406.62|4406.22|4406.37|4405.97|469
1627067580000|2021-07-23 19:13:00|4406.37|4405.97|4406.62|4406.22|4406.62|4406.22|4406.37|4405.97|351
1627067590000|2021-07-23 19:13:10|4406.74|4406.34|4406.62|4406.22|4406.87|4406.47|4406.62|4406.22|300
1627067600000|2021-07-23 19:13:20|4406.37|4405.97|4405.87|4405.47|4406.37|4405.97|4405.87|4405.47|386
1627067610000|2021-07-23 19:13:30|4406.12|4405.72|4405.87|4405.47|4406.12|4405.72|4405.87|4405.47|164
1627067620000|2021-07-23 19:13:40|||||||||60
1627067630000|2021-07-23 19:13:50|4406.12|4405.72|4405.62|4405.22|4406.12|4405.72|4405.62|4405.22|396
1627067640000|2021-07-23 19:14:00|4405.87|4405.47|4405.87|4405.47|4406.12|4405.72|4405.62|4405.22|626
1627067650000|2021-07-23 19:14:10|4405.62|4405.22|4405.62|4405.22|4405.62|4405.22|4405.37|4404.97|531
1627067660000|2021-07-23 19:14:20|4405.37|4404.97|4405.37|4404.97|4405.37|4404.97|4405.12|4404.72|889
1627067670000|2021-07-23 19:14:30|4405.12|4404.72|4404.87|4404.47|4405.12|4404.72|4404.87|4404.47|573
1627067680000|2021-07-23 19:14:40|4405.12|4404.72|4405.37|4404.97|4405.37|4404.97|4405.12|4404.72|473
1627067690000|2021-07-23 19:14:50|4405.12|4404.72|4405.12|4404.72|4405.12|4404.72|4405.12|4404.72|409
1627067700000|2021-07-23 19:15:00|4405.37|4404.97|4405.12|4404.72|4405.37|4404.97|4405.12|4404.72|510
1627067710000|2021-07-23 19:15:10|4405.37|4404.97|4405.37|4404.97|4405.37|4404.97|4405.12|4404.72|454
1627067720000|2021-07-23 19:15:20|4405.12|4404.72|4405.12|4404.72|4405.12|4404.72|4405.12|4404.72|138
1627067730000|2021-07-23 19:15:30|4404.87|4404.47|4404.87|4404.47|4404.87|4404.47|4404.87|4404.47|237
1627067740000|2021-07-23 19:15:40|4404.99|4404.59|4405.37|4404.97|4405.37|4404.97|4404.87|4404.47|587
1627067750000|2021-07-23 19:15:50|4405.12|4404.72|4405.37|4404.97|4405.37|4404.97|4405.12|4404.72|309
1627067760000|2021-07-23 19:16:00|||||||||45
1627067770000|2021-07-23 19:16:10|4405.62|4405.22|4405.62|4405.22|4405.62|4405.22|4405.62|4405.22|279
1627067780000|2021-07-23 19:16:20|4405.87|4405.47|4406.12|4405.72|4406.12|4405.72|4405.87|4405.47|362
1627067790000|2021-07-23 19:16:30|4406.37|4405.97|4406.37|4405.97|4406.62|4406.22|4406.12|4405.72|1012
1627067800000|2021-07-23 19:16:40|4406.12|4405.72|4406.12|4405.72|4406.37|4405.97|4406.12|4405.72|344
1627067810000|2021-07-23 19:16:50|4405.99|4405.59|4406.12|4405.72|4406.12|4405.72|4405.87|4405.47|212
1627067820000|2021-07-23 19:17:00|4405.87|4405.47|4405.87|4405.47|4405.87|4405.47|4405.87|4405.47|102
1627067830000|2021-07-23 19:17:10|4406.12|4405.72|4405.87|4405.47|4406.12|4405.72|4405.87|4405.47|174
1627067840000|2021-07-23 19:17:20|4406.12|4405.72|4406.12|4405.72|4406.12|4405.72|4405.87|4405.47|163
1627067850000|2021-07-23 19:17:30|4406.37|4405.97|4406.37|4405.97|4406.37|4405.97|4406.12|4405.72|163
1627067860000|2021-07-23 19:17:40|||||||||77
1627067870000|2021-07-23 19:17:50|4406.62|4406.22|4406.87|4406.47|4406.87|4406.47|4406.62|4406.22|366
1627067880000|2021-07-23 19:18:00|4406.62|4406.22|4406.87|4406.47|4406.87|4406.47|4406.62|4406.22|199
1627067890000|2021-07-23 19:18:10|||||||||148
1627067900000|2021-07-23 19:18:20|4406.74|4406.34|4406.87|4406.47|4406.87|4406.47|4406.74|4406.34|246
1627067910000|2021-07-23 19:18:30|4406.62|4406.22|4406.37|4405.97|4406.62|4406.22|4406.37|4405.97|237
1627067920000|2021-07-23 19:18:40|||||||||17
1627067930000|2021-07-23 19:18:50|4406.62|4406.22|4407.12|4406.72|4407.12|4406.72|4406.62|4406.22|445
1627067940000|2021-07-23 19:19:00|4406.87|4406.47|4407.12|4406.72|4407.12|4406.72|4406.87|4406.47|95
1627067950000|2021-07-23 19:19:10|4407.37|4406.97|4407.62|4407.22|4407.62|4407.22|4407.37|4406.97|338
1627067960000|2021-07-23 19:19:20|4407.87|4407.47|4407.62|4407.22|4407.87|4407.47|4407.62|4407.22|329
1627067970000|2021-07-23 19:19:30|||||||||25
1627067980000|2021-07-23 19:19:40|4407.87|4407.47|4407.87|4407.47|4407.87|4407.47|4407.87|4407.47|117
1627067990000|2021-07-23 19:19:50|||||||||192
1627068000000|2021-07-23 19:20:00|4407.84|4407.44|4407.84|4407.44|4408.09|4407.69|4407.84|4407.44|365
1627068010000|2021-07-23 19:20:10|4408.09|4407.69|4408.09|4407.69|4408.09|4407.69|4407.84|4407.44|284
1627068020000|2021-07-23 19:20:20|4408.34|4407.94|4408.34|4407.94|4408.34|4407.94|4408.09|4407.69|421
1627068030000|2021-07-23 19:20:30|4408.21|4407.81|4408.34|4407.94|4408.34|4407.94|4407.84|4407.44|498
1627068040000|2021-07-23 19:20:40|||||||||182
1627068050000|2021-07-23 19:20:50|4408.59|4408.19|4408.34|4407.94|4408.59|4408.19|4408.09|4407.69|416
1627068060000|2021-07-23 19:21:00|4408.09|4407.69|4408.34|4407.94|4408.59|4408.19|4408.09|4407.69|680
1627068070000|2021-07-23 19:21:10|4408.09|4407.69|4407.59|4407.19|4408.09|4407.69|4407.59|4407.19|605
1627068080000|2021-07-23 19:21:20|||||||||102
1627068090000|2021-07-23 19:21:30|||||||||159
1627068100000|2021-07-23 19:21:40|4407.34|4406.94|4407.34|4406.94|4407.34|4406.94|4407.09|4406.69|433
1627068110000|2021-07-23 19:21:50|4407.21|4406.81|4407.34|4406.94|4407.34|4406.94|4407.09|4406.69|209
1627068120000|2021-07-23 19:22:00|4407.09|4406.69|4407.09|4406.69|4407.09|4406.69|4407.09|4406.69|129
1627068130000|2021-07-23 19:22:10|4406.84|4406.44|4406.84|4406.44|4407.09|4406.69|4406.84|4406.44|305
1627068140000|2021-07-23 19:22:20|4406.59|4406.19|4406.34|4405.94|4406.59|4406.19|4406.34|4405.94|777
1627068150000|2021-07-23 19:22:30|4406.09|4405.69|4406.59|4406.19|4406.59|4406.19|4406.09|4405.69|177
1627068160000|2021-07-23 19:22:40|4406.46|4406.06|4406.34|4405.94|4406.59|4406.19|4406.34|4405.94|93
1627068170000|2021-07-23 19:22:50|4406.09|4405.69|4406.09|4405.69|4406.09|4405.69|4405.84|4405.44|321
1627068180000|2021-07-23 19:23:00|4406.34|4405.94|4406.59|4406.19|4406.59|4406.19|4405.84|4405.44|296
1627068190000|2021-07-23 19:23:10|4406.84|4406.44|4406.59|4406.19|4406.84|4406.44|4406.59|4406.19|130
1627068200000|2021-07-23 19:23:20|4406.71|4406.31|4406.59|4406.19|4406.84|4406.44|4406.59|4406.19|117
1627068210000|2021-07-23 19:23:30|||||||||17
1627068220000|2021-07-23 19:23:40|||||||||27
1627068230000|2021-07-23 19:23:50|||||||||23
1627068240000|2021-07-23 19:24:00|||||||||127
1627068250000|2021-07-23 19:24:10|4406.84|4406.44|4406.84|4406.44|4406.84|4406.44|4406.84|4406.44|87
1627068260000|2021-07-23 19:24:20|4406.96|4406.56|4406.84|4406.44|4406.96|4406.56|4406.84|4406.44|159
1627068270000|2021-07-23 19:24:30|4407.09|4406.69|4407.34|4406.94|4407.34|4406.94|4407.09|4406.69|171
1627068280000|2021-07-23 19:24:40|4407.09|4406.69|4407.09|4406.69|4407.34|4406.94|4407.09|4406.69|335
1627068290000|2021-07-23 19:24:50|4407.21|4406.81|4407.09|4406.69|4407.34|4406.94|4407.09|4406.69|329
1627068300000|2021-07-23 19:25:00|4406.84|4406.44|4406.84|4406.44|4406.84|4406.44|4406.84|4406.44|118
1627068310000|2021-07-23 19:25:10|4406.59|4406.19|4406.34|4405.94|4406.59|4406.19|4406.34|4405.94|477
1627068320000|2021-07-23 19:25:20|4406.59|4406.19|4406.59|4406.19|4406.59|4406.19|4406.59|4406.19|58
1627068330000|2021-07-23 19:25:30|4406.34|4405.94|4406.34|4405.94|4406.34|4405.94|4406.34|4405.94|150
1627068340000|2021-07-23 19:25:40|4406.59|4406.19|4406.59|4406.19|4406.59|4406.19|4406.59|4406.19|141
1627068350000|2021-07-23 19:25:50|4406.34|4405.94|4406.34|4405.94|4406.34|4405.94|4406.09|4405.69|274
1627068360000|2021-07-23 19:26:00|4406.59|4406.19|4406.59|4406.19|4406.59|4406.19|4406.59|4406.19|96
1627068370000|2021-07-23 19:26:10|4406.84|4406.44|4406.59|4406.19|4406.84|4406.44|4406.59|4406.19|339
1627068380000|2021-07-23 19:26:20|4406.34|4405.94|4406.59|4406.19|4406.59|4406.19|4406.34|4405.94|130
1627068390000|2021-07-23 19:26:30|4406.84|4406.44|4406.34|4405.94|4406.84|4406.44|4406.34|4405.94|180
1627068400000|2021-07-23 19:26:40|4406.59|4406.19|4406.59|4406.19|4406.59|4406.19|4406.59|4406.19|43
1627068410000|2021-07-23 19:26:50|4406.46|4406.06|4406.59|4406.19|4406.59|4406.19|4406.34|4405.94|144
1627068420000|2021-07-23 19:27:00|4406.84|4406.44|4406.84|4406.44|4406.84|4406.44|4406.84|4406.44|186
1627068430000|2021-07-23 19:27:10|4406.59|4406.19|4406.84|4406.44|4406.84|4406.44|4406.59|4406.19|200
1627068440000|2021-07-23 19:27:20|4406.96|4406.56|4407.09|4406.69|4407.09|4406.69|4406.96|4406.56|97
1627068450000|2021-07-23 19:27:30|4406.84|4406.44|4406.59|4406.19|4406.84|4406.44|4406.59|4406.19|253
1627068460000|2021-07-23 19:27:40|4406.84|4406.44|4406.84|4406.44|4406.84|4406.44|4406.59|4406.19|177
1627068470000|2021-07-23 19:27:50|4406.96|4406.56|4407.09|4406.69|4407.21|4406.81|4406.96|4406.56|108
1627068480000|2021-07-23 19:28:00|4407.21|4406.81|4407.09|4406.69|4407.34|4406.94|4407.09|4406.69|199
1627068490000|2021-07-23 19:28:10|4406.84|4406.44|4406.84|4406.44|4406.84|4406.44|4406.84|4406.44|164
1627068500000|2021-07-23 19:28:20|4406.96|4406.56|4407.34|4406.94|4407.34|4406.94|4406.84|4406.44|89
1627068510000|2021-07-23 19:28:30|4407.21|4406.81|4407.09|4406.69|4407.21|4406.81|4407.09|4406.69|29
1627068520000|2021-07-23 19:28:40|4407.21|4406.81|4407.34|4406.94|4407.34|4406.94|4407.21|4406.81|186
1627068530000|2021-07-23 19:28:50|4407.46|4407.06|4407.59|4407.19|4407.59|4407.19|4407.46|4407.06|136
1627068540000|2021-07-23 19:29:00|4407.84|4407.44|4408.09|4407.69|4408.09|4407.69|4407.84|4407.44|484
1627068550000|2021-07-23 19:29:10|4408.21|4407.81|4408.09|4407.69|4408.21|4407.81|4408.09|4407.69|662
1627068560000|2021-07-23 19:29:20|4408.34|4407.94|4408.59|4408.19|4408.59|4408.19|4408.34|4407.94|395
1627068570000|2021-07-23 19:29:30|4408.71|4408.31|4408.84|4408.44|4408.84|4408.44|4408.34|4407.94|532
1627068580000|2021-07-23 19:29:40|4409.09|4408.69|4409.09|4408.69|4409.09|4408.69|4408.84|4408.44|332
1627068590000|2021-07-23 19:29:50|4408.96|4408.56|4409.09|4408.69|4409.09|4408.69|4408.84|4408.44|311
1627068600000|2021-07-23 19:30:00|4408.84|4408.44|4409.09|4408.69|4409.09|4408.69|4408.84|4408.44|207
1627068610000|2021-07-23 19:30:10|4409.34|4408.94|4409.84|4409.44|4409.84|4409.44|4409.34|4408.94|825
1627068620000|2021-07-23 19:30:20|4410.09|4409.69|4409.59|4409.19|4410.09|4409.69|4409.59|4409.19|621
1627068630000|2021-07-23 19:30:30|4410.09|4409.69|4409.84|4409.44|4410.09|4409.69|4409.84|4409.44|862
1627068640000|2021-07-23 19:30:40|4409.59|4409.19|4409.59|4409.19|4409.59|4409.19|4409.59|4409.19|246
1627068650000|2021-07-23 19:30:50|4409.71|4409.31|4409.59|4409.19|4409.84|4409.44|4409.59|4409.19|287
1627068660000|2021-07-23 19:31:00|4409.34|4408.94|4409.84|4409.44|4409.84|4409.44|4409.34|4408.94|470
1627068670000|2021-07-23 19:31:10|4409.34|4408.94|4409.59|4409.19|4409.59|4409.19|4409.34|4408.94|319
1627068680000|2021-07-23 19:31:20|4409.84|4409.44|4409.84|4409.44|4409.84|4409.44|4409.71|4409.31|227
1627068690000|2021-07-23 19:31:30|4409.71|4409.31|4410.09|4409.69|4410.09|4409.69|4409.59|4409.19|508
1627068700000|2021-07-23 19:31:40|4409.84|4409.44|4410.09|4409.69|4410.09|4409.69|4409.84|4409.44|315
1627068710000|2021-07-23 19:31:50|4410.34|4409.94|4410.59|4410.19|4410.84|4410.44|4410.09|4409.69|926
1627068720000|2021-07-23 19:32:00|4410.71|4410.31|4410.34|4409.94|4410.84|4410.44|4410.34|4409.94|603
1627068730000|2021-07-23 19:32:10|4410.09|4409.69|4410.09|4409.69|4410.34|4409.94|4410.09|4409.69|405
1627068740000|2021-07-23 19:32:20|||||||||74
1627068750000|2021-07-23 19:32:30|4409.96|4409.56|4409.84|4409.44|4410.09|4409.69|4409.84|4409.44|198
1627068760000|2021-07-23 19:32:40|4409.59|4409.19|4409.59|4409.19|4409.59|4409.19|4409.59|4409.19|113
1627068770000|2021-07-23 19:32:50|4410.09|4409.69|4410.09|4409.69|4410.09|4409.69|4410.09|4409.69|426
1627068780000|2021-07-23 19:33:00|4409.84|4409.44|4409.59|4409.19|4409.84|4409.44|4409.59|4409.19|363
1627068790000|2021-07-23 19:33:10|4409.84|4409.44|4410.09|4409.69|4410.09|4409.69|4409.84|4409.44|249
1627068800000|2021-07-23 19:33:20|4410.21|4409.81|4410.34|4409.94|4410.34|4409.94|4410.21|4409.81|183
1627068810000|2021-07-23 19:33:30|||||||||289
1627068820000|2021-07-23 19:33:40|||||||||112
1627068830000|2021-07-23 19:33:50|4410.21|4409.81|4410.59|4410.19|4410.59|4410.19|4410.21|4409.81|580
1627068840000|2021-07-23 19:34:00|4410.34|4409.94|4410.59|4410.19|4410.59|4410.19|4410.34|4409.94|489
1627068850000|2021-07-23 19:34:10|4410.84|4410.44|4410.84|4410.44|4410.84|4410.44|4410.84|4410.44|131
1627068860000|2021-07-23 19:34:20|4411.09|4410.69|4411.09|4410.69|4411.09|4410.69|4411.09|4410.69|98
1627068870000|2021-07-23 19:34:30|4411.34|4410.94|4411.59|4411.19|4411.59|4411.19|4411.09|4410.69|943
1627068880000|2021-07-23 19:34:40|4411.71|4411.31|4411.84|4411.44|4411.84|4411.44|4411.59|4411.19|609
1627068890000|2021-07-23 19:34:50|4411.59|4411.19|4411.59|4411.19|4411.59|4411.19|4411.59|4411.19|320
1627068900000|2021-07-23 19:35:00|4411.34|4410.94|4411.84|4411.44|4412.09|4411.69|4411.34|4410.94|834
1627068910000|2021-07-23 19:35:10|4411.71|4411.31|4411.59|4411.19|4411.84|4411.44|4411.59|4411.19|115
1627068920000|2021-07-23 19:35:20|4411.34|4410.94|4411.59|4411.19|4411.59|4411.19|4411.34|4410.94|296
1627068930000|2021-07-23 19:35:30|4411.84|4411.44|4411.59|4411.19|4411.84|4411.44|4411.59|4411.19|235
1627068940000|2021-07-23 19:35:40|4411.84|4411.44|4411.84|4411.44|4411.84|4411.44|4411.84|4411.44|72
1627068950000|2021-07-23 19:35:50|||||||||43
1627068960000|2021-07-23 19:36:00|4412.09|4411.69|4412.09|4411.69|4412.09|4411.69|4411.84|4411.44|249
1627068970000|2021-07-23 19:36:10|||||||||14
1627068980000|2021-07-23 19:36:20|4412.34|4411.94|4412.09|4411.69|4412.34|4411.94|4412.09|4411.69|320
1627068990000|2021-07-23 19:36:30|4412.34|4411.94|4412.34|4411.94|4412.34|4411.94|4412.09|4411.69|229
1627069000000|2021-07-23 19:36:40|4412.59|4412.19|4412.34|4411.94|4412.59|4412.19|4412.09|4411.69|331
1627069010000|2021-07-23 19:36:50|4412.21|4411.81|4412.34|4411.94|4412.34|4411.94|4412.21|4411.81|139
1627069020000|2021-07-23 19:37:00|4412.21|4411.81|4412.09|4411.69|4412.21|4411.81|4412.09|4411.69|193
1627069030000|2021-07-23 19:37:10|4412.34|4411.94|4412.34|4411.94|4412.59|4412.19|4412.34|4411.94|214
1627069040000|2021-07-23 19:37:20|4412.59|4412.19|4413.34|4412.94|4413.34|4412.94|4412.59|4412.19|1312
1627069050000|2021-07-23 19:37:30|4413.09|4412.69|4413.34|4412.94|4413.59|4413.19|4413.09|4412.69|893
1627069060000|2021-07-23 19:37:40|4413.59|4413.19|4413.59|4413.19|4413.59|4413.19|4413.59|4413.19|179
1627069070000|2021-07-23 19:37:50|4413.34|4412.94|4413.34|4412.94|4413.34|4412.94|4413.34|4412.94|342
1627069080000|2021-07-23 19:38:00|4413.59|4413.19|4413.84|4413.44|4413.84|4413.44|4413.59|4413.19|679
1627069090000|2021-07-23 19:38:10|4414.09|4413.69|4414.09|4413.69|4414.09|4413.69|4413.84|4413.44|603
1627069100000|2021-07-23 19:38:20|4414.34|4413.94|4414.34|4413.94|4414.34|4413.94|4414.09|4413.69|410
1627069110000|2021-07-23 19:38:30|4414.59|4414.19|4414.34|4413.94|4414.84|4414.44|4414.34|4413.94|1145
1627069120000|2021-07-23 19:38:40|4414.59|4414.19|4414.84|4414.44|4414.84|4414.44|4414.59|4414.19|304
1627069130000|2021-07-23 19:38:50|4414.71|4414.31|4414.84|4414.44|4414.84|4414.44|4414.59|4414.19|184
1627069140000|2021-07-23 19:39:00|4414.71|4414.31|4415.09|4414.69|4415.09|4414.69|4414.71|4414.31|959
1627069150000|2021-07-23 19:39:10|4414.84|4414.44|4415.09|4414.69|4415.34|4414.94|4414.84|4414.44|685
1627069160000|2021-07-23 19:39:20|4415.34|4414.94|4415.34|4414.94|4415.34|4414.94|4415.09|4414.69|419
1627069170000|2021-07-23 19:39:30|4415.59|4415.19|4415.34|4414.94|4415.59|4415.19|4415.34|4414.94|1188
1627069180000|2021-07-23 19:39:40|4415.09|4414.69|4415.34|4414.94|4415.34|4414.94|4415.09|4414.69|454
1627069190000|2021-07-23 19:39:50|4415.09|4414.69|4415.09|4414.69|4415.09|4414.69|4415.09|4414.69|566
1627069200000|2021-07-23 19:40:00|4414.84|4414.44|4414.34|4413.94|4414.84|4414.44|4414.34|4413.94|701
1627069210000|2021-07-23 19:40:10|4414.59|4414.19|4414.34|4413.94|4414.59|4414.19|4414.09|4413.69|487
1627069220000|2021-07-23 19:40:20|4414.59|4414.19|4414.59|4414.19|4414.84|4414.44|4414.34|4413.94|1006
1627069230000|2021-07-23 19:40:30|4414.84|4414.44|4414.84|4414.44|4414.84|4414.44|4414.59|4414.19|369
1627069240000|2021-07-23 19:40:40|4414.59|4414.19|4414.34|4413.94|4414.84|4414.44|4414.34|4413.94|296
1627069250000|2021-07-23 19:40:50|4414.46|4414.06|4414.34|4413.94|4414.46|4414.06|4414.34|4413.94|317
1627069260000|2021-07-23 19:41:00|4414.84|4414.44|4414.84|4414.44|4414.84|4414.44|4414.59|4414.19|476
1627069270000|2021-07-23 19:41:10|4415.09|4414.69|4415.09|4414.69|4415.09|4414.69|4415.09|4414.69|156
1627069280000|2021-07-23 19:41:20|4415.34|4414.94|4415.34|4414.94|4415.34|4414.94|4415.09|4414.69|416
1627069290000|2021-07-23 19:41:30|4415.09|4414.69|4415.09|4414.69|4415.34|4414.94|4415.09|4414.69|804
1627069300000|2021-07-23 19:41:40|4414.84|4414.44|4414.84|4414.44|4415.09|4414.69|4414.84|4414.44|384
1627069310000|2021-07-23 19:41:50|4415.09|4414.69|4414.84|4414.44|4415.09|4414.69|4414.84|4414.44|245
1627069320000|2021-07-23 19:42:00|4414.71|4414.31|4414.59|4414.19|4414.71|4414.31|4414.46|4414.06|557
1627069330000|2021-07-23 19:42:10|4414.84|4414.44|4415.09|4414.69|4415.34|4414.94|4414.84|4414.44|891
1627069340000|2021-07-23 19:42:20|4415.34|4414.94|4414.84|4414.44|4415.34|4414.94|4414.59|4414.19|793
1627069350000|2021-07-23 19:42:30|4414.59|4414.19|4414.34|4413.94|4414.59|4414.19|4414.34|4413.94|340
1627069360000|2021-07-23 19:42:40|4414.09|4413.69|4414.09|4413.69|4414.09|4413.69|4414.09|4413.69|184
1627069370000|2021-07-23 19:42:50|4413.84|4413.44|4413.59|4413.19|4413.84|4413.44|4413.34|4412.94|1654
1627069380000|2021-07-23 19:43:00|4413.34|4412.94|4413.59|4413.19|4413.59|4413.19|4413.34|4412.94|701
1627069390000|2021-07-23 19:43:10|4413.84|4413.44|4413.84|4413.44|4413.84|4413.44|4413.59|4413.19|639
1627069400000|2021-07-23 19:43:20|4413.96|4413.56|4414.34|4413.94|4414.34|4413.94|4413.84|4413.44|501
1627069410000|2021-07-23 19:43:30|4414.09|4413.69|4414.34|4413.94|4414.34|4413.94|4414.09|4413.69|501
1627069420000|2021-07-23 19:43:40|4414.09|4413.69|4414.34|4413.94|4414.34|4413.94|4413.84|4413.44|426
1627069430000|2021-07-23 19:43:50|4414.09|4413.69|4414.34|4413.94|4414.59|4414.19|4414.09|4413.69|366
1627069440000|2021-07-23 19:44:00|4414.59|4414.19|4414.59|4414.19|4414.59|4414.19|4414.34|4413.94|378
1627069450000|2021-07-23 19:44:10|4414.34|4413.94|4414.59|4414.19|4414.59|4414.19|4414.34|4413.94|356
1627069460000|2021-07-23 19:44:20|4414.84|4414.44|4414.09|4413.69|4414.84|4414.44|4414.09|4413.69|587
1627069470000|2021-07-23 19:44:30|4413.84|4413.44|4413.84|4413.44|4414.09|4413.69|4413.84|4413.44|334
1627069480000|2021-07-23 19:44:40|4413.96|4413.56|4413.59|4413.19|4413.96|4413.56|4413.59|4413.19|239
1627069490000|2021-07-23 19:44:50|4413.84|4413.44|4413.34|4412.94|4413.84|4413.44|4413.34|4412.94|344
1627069500000|2021-07-23 19:45:00|4413.59|4413.19|4413.59|4413.19|4413.59|4413.19|4413.34|4412.94|618
1627069510000|2021-07-23 19:45:10|4413.46|4413.06|4413.59|4413.19|4413.59|4413.19|4413.34|4412.94|650
1627069520000|2021-07-23 19:45:20|4413.84|4413.44|4414.34|4413.94|4414.34|4413.94|4413.84|4413.44|372
1627069530000|2021-07-23 19:45:30|4414.09|4413.69|4414.34|4413.94|4414.34|4413.94|4414.09|4413.69|325
1627069540000|2021-07-23 19:45:40|4414.09|4413.69|4414.09|4413.69|4414.09|4413.69|4413.84|4413.44|273
1627069550000|2021-07-23 19:45:50|4413.84|4413.44|4413.84|4413.44|4413.84|4413.44|4413.84|4413.44|469
1627069560000|2021-07-23 19:46:00|4413.71|4413.31|4413.59|4413.19|4413.71|4413.31|4413.34|4412.94|540
1627069570000|2021-07-23 19:46:10|4413.34|4412.94|4413.34|4412.94|4413.34|4412.94|4413.34|4412.94|404
1627069580000|2021-07-23 19:46:20|||||||||243
1627069590000|2021-07-23 19:46:30|4413.46|4413.06|4413.34|4412.94|4413.46|4413.06|4413.34|4412.94|299
1627069600000|2021-07-23 19:46:40|||||||||262
1627069610000|2021-07-23 19:46:50|4413.59|4413.19|4413.59|4413.19|4413.59|4413.19|4413.59|4413.19|790
1627069620000|2021-07-23 19:47:00|4413.71|4413.31|4413.84|4413.44|4413.84|4413.44|4413.59|4413.19|468
1627069630000|2021-07-23 19:47:10|4414.09|4413.69|4413.84|4413.44|4414.09|4413.69|4413.84|4413.44|390
1627069640000|2021-07-23 19:47:20|4414.09|4413.69|4413.84|4413.44|4414.09|4413.69|4413.84|4413.44|335
1627069650000|2021-07-23 19:47:30|4413.59|4413.19|4413.34|4412.94|4413.59|4413.19|4413.34|4412.94|442
1627069660000|2021-07-23 19:47:40|4413.59|4413.19|4413.59|4413.19|4413.59|4413.19|4413.34|4412.94|243
1627069670000|2021-07-23 19:47:50|4413.46|4413.06|4413.34|4412.94|4413.59|4413.19|4413.34|4412.94|449
1627069680000|2021-07-23 19:48:00|||||||||951
1627069690000|2021-07-23 19:48:10|4413.59|4413.19|4413.59|4413.19|4413.59|4413.19|4413.59|4413.19|268
1627069700000|2021-07-23 19:48:20|4413.71|4413.31|4413.84|4413.44|4413.84|4413.44|4413.59|4413.19|197
1627069710000|2021-07-23 19:48:30|||||||||67
1627069720000|2021-07-23 19:48:40|4413.59|4413.19|4413.59|4413.19|4413.59|4413.19|4413.59|4413.19|392
1627069730000|2021-07-23 19:48:50|4413.34|4412.94|4413.34|4412.94|4413.34|4412.94|4413.34|4412.94|115
1627069740000|2021-07-23 19:49:00|4413.59|4413.19|4413.59|4413.19|4413.59|4413.19|4413.59|4413.19|350
1627069750000|2021-07-23 19:49:10|4413.84|4413.44|4413.84|4413.44|4413.84|4413.44|4413.59|4413.19|590
1627069760000|2021-07-23 19:49:20|4413.59|4413.19|4413.59|4413.19|4413.59|4413.19|4413.59|4413.19|276
1627069770000|2021-07-23 19:49:30|||||||||198
1627069780000|2021-07-23 19:49:40|4413.71|4413.31|4413.84|4413.44|4413.84|4413.44|4413.59|4413.19|280
1627069790000|2021-07-23 19:49:50|4413.96|4413.56|4414.34|4413.94|4414.34|4413.94|4413.96|4413.56|556
1627069800000|2021-07-23 19:50:00|4414.84|4414.44|4414.34|4413.94|4415.84|4415.44|4414.34|4413.94|5281
1627069810000|2021-07-23 19:50:10|4414.09|4413.69|4413.34|4412.94|4414.34|4413.94|4413.34|4412.94|1610
1627069820000|2021-07-23 19:50:20|4413.59|4413.19|4413.71|4413.31|4414.09|4413.69|4413.59|4413.19|888
1627069830000|2021-07-23 19:50:30|4413.59|4413.19|4413.34|4412.94|4413.59|4413.19|4413.34|4412.94|1549
1627069840000|2021-07-23 19:50:40|4412.84|4412.44|4413.09|4412.69|4413.34|4412.94|4412.84|4412.44|1459
1627069850000|2021-07-23 19:50:50|4413.34|4412.94|4414.09|4413.69|4414.09|4413.69|4413.34|4412.94|486
1627069860000|2021-07-23 19:51:00|4414.34|4413.94|4414.34|4413.94|4414.34|4413.94|4414.09|4413.69|696
1627069870000|2021-07-23 19:51:10|4414.59|4414.19|4414.59|4414.19|4414.84|4414.44|4414.34|4413.94|496
1627069880000|2021-07-23 19:51:20|4414.84|4414.44|4415.09|4414.69|4415.09|4414.69|4414.59|4414.19|713
1627069890000|2021-07-23 19:51:30|4414.84|4414.44|4415.09|4414.69|4415.34|4414.94|4414.84|4414.44|658
1627069900000|2021-07-23 19:51:40|4414.84|4414.44|4415.34|4414.94|4415.34|4414.94|4414.84|4414.44|452
1627069910000|2021-07-23 19:51:50|4415.09|4414.69|4415.34|4414.94|4415.34|4414.94|4415.09|4414.69|683
1627069920000|2021-07-23 19:52:00|4415.59|4415.19|4415.34|4414.94|4415.71|4415.31|4414.59|4414.19|1391
1627069930000|2021-07-23 19:52:10|4415.21|4414.81|4414.84|4414.44|4415.34|4414.94|4414.59|4414.19|353
1627069940000|2021-07-23 19:52:20|4415.09|4414.69|4414.84|4414.44|4415.09|4414.69|4414.84|4414.44|346
1627069950000|2021-07-23 19:52:30|4415.09|4414.69|4414.84|4414.44|4415.09|4414.69|4414.84|4414.44|883
1627069960000|2021-07-23 19:52:40|4414.59|4414.19|4414.34|4413.94|4414.59|4414.19|4414.21|4413.81|824
1627069970000|2021-07-23 19:52:50|4414.09|4413.69|4414.09|4413.69|4414.09|4413.69|4413.59|4413.19|600
1627069980000|2021-07-23 19:53:00|4413.84|4413.44|4413.34|4412.94|4413.84|4413.44|4413.34|4412.94|608
1627069990000|2021-07-23 19:53:10|4413.09|4412.69|4413.59|4413.19|4413.59|4413.19|4413.09|4412.69|370
1627070000000|2021-07-23 19:53:20|4413.34|4412.94|4413.34|4412.94|4413.34|4412.94|4413.09|4412.69|499
1627070010000|2021-07-23 19:53:30|4413.09|4412.69|4413.09|4412.69|4413.34|4412.94|4413.09|4412.69|353
1627070020000|2021-07-23 19:53:40|4412.96|4412.56|4413.59|4413.19|4413.71|4413.31|4412.84|4412.44|997
1627070030000|2021-07-23 19:53:50|4413.84|4413.44|4413.34|4412.94|4413.84|4413.44|4413.34|4412.94|667
1627070040000|2021-07-23 19:54:00|4413.09|4412.69|4413.09|4412.69|4413.34|4412.94|4412.84|4412.44|568
1627070050000|2021-07-23 19:54:10|4413.34|4412.94|4414.09|4413.69|4414.09|4413.69|4413.09|4412.69|844
1627070060000|2021-07-23 19:54:20|4414.34|4413.94|4413.09|4412.69|4414.59|4414.19|4413.09|4412.69|1178
1627070070000|2021-07-23 19:54:30|4413.34|4412.94|4412.84|4412.44|4413.34|4412.94|4412.84|4412.44|323
1627070080000|2021-07-23 19:54:40|4413.09|4412.69|4412.84|4412.44|4413.09|4412.69|4412.84|4412.44|645
1627070090000|2021-07-23 19:54:50|4413.09|4412.69|4413.34|4412.94|4413.34|4412.94|4413.09|4412.69|1323
1627070100000|2021-07-23 19:55:00|4413.09|4412.69|4412.59|4412.19|4413.34|4412.94|4412.59|4412.19|1264
1627070110000|2021-07-23 19:55:10|4412.34|4411.94|4411.84|4411.44|4412.34|4411.94|4411.84|4411.44|1273
1627070120000|2021-07-23 19:55:20|4412.09|4411.69|4411.84|4411.44|4412.09|4411.69|4411.34|4410.94|1141
1627070130000|2021-07-23 19:55:30|4411.59|4411.19|4411.59|4411.19|4411.84|4411.44|4411.34|4410.94|1609
1627070140000|2021-07-23 19:55:40|4411.34|4410.94|4411.59|4411.19|4411.59|4411.19|4411.34|4410.94|1047
1627070150000|2021-07-23 19:55:50|4411.34|4410.94|4411.34|4410.94|4411.59|4411.19|4411.34|4410.94|847
1627070160000|2021-07-23 19:56:00|4411.59|4411.19|4411.59|4411.19|4412.09|4411.69|4411.59|4411.19|900
1627070170000|2021-07-23 19:56:10|4411.84|4411.44|4411.34|4410.94|4411.84|4411.44|4411.34|4410.94|605
1627070180000|2021-07-23 19:56:20|4411.59|4411.19|4411.09|4410.69|4411.59|4411.19|4411.09|4410.69|593
1627070190000|2021-07-23 19:56:30|4410.84|4410.44|4411.59|4411.19|4411.59|4411.19|4410.84|4410.44|1188
1627070200000|2021-07-23 19:56:40|4411.84|4411.44|4411.59|4411.19|4411.84|4411.44|4411.59|4411.19|364
1627070210000|2021-07-23 19:56:50|4411.84|4411.44|4411.09|4410.69|4411.84|4411.44|4411.09|4410.69|796
1627070220000|2021-07-23 19:57:00|||||||||1109
1627070230000|2021-07-23 19:57:10|4410.84|4410.44|4411.59|4411.19|4411.84|4411.44|4410.84|4410.44|1460
1627070240000|2021-07-23 19:57:20|4411.84|4411.44|4411.59|4411.19|4412.09|4411.69|4411.59|4411.19|710
1627070250000|2021-07-23 19:57:30|4411.84|4411.44|4411.84|4411.44|4412.09|4411.69|4411.84|4411.44|1114
1627070260000|2021-07-23 19:57:40|4412.09|4411.69|4412.09|4411.69|4412.34|4411.94|4411.84|4411.44|1019
1627070270000|2021-07-23 19:57:50|4411.84|4411.44|4412.09|4411.69|4412.09|4411.69|4411.34|4410.94|779
1627070280000|2021-07-23 19:58:00|4411.84|4411.44|4411.84|4411.44|4412.09|4411.69|4411.84|4411.44|999
1627070290000|2021-07-23 19:58:10|4412.09|4411.69|4412.09|4411.69|4412.59|4412.19|4411.84|4411.44|1240
1627070300000|2021-07-23 19:58:20|4411.84|4411.44|4411.59|4411.19|4412.09|4411.69|4411.59|4411.19|866
1627070310000|2021-07-23 19:58:30|4411.34|4410.94|4411.59|4411.19|4411.84|4411.44|4411.34|4410.94|1181
1627070320000|2021-07-23 19:58:40|4411.84|4411.44|4411.34|4410.94|4411.84|4411.44|4411.34|4410.94|795
1627070330000|2021-07-23 19:58:50|4411.59|4411.19|4411.84|4411.44|4411.84|4411.44|4411.59|4411.19|2077
1627070340000|2021-07-23 19:59:00|4411.59|4411.19|4411.59|4411.19|4412.09|4411.69|4411.59|4411.19|3619
1627070350000|2021-07-23 19:59:10|4411.84|4411.44|4411.59|4411.19|4411.84|4411.44|4411.34|4410.94|2840
1627070360000|2021-07-23 19:59:20|4411.34|4410.94|4411.59|4411.19|4411.59|4411.19|4411.34|4410.94|4187
1627070370000|2021-07-23 19:59:30|4411.34|4410.94|4411.84|4411.44|4412.34|4411.94|4411.34|4410.94|6842
1627070380000|2021-07-23 19:59:40|4412.09|4411.69|4411.59|4411.19|4412.09|4411.69|4411.34|4410.94|6607
1627070390000|2021-07-23 19:59:50|4411.34|4410.94|4411.84|4411.44|4411.84|4411.44|4410.09|4409.69|22466
1627070400000|2021-07-23 20:00:00|4411.79|4411.39|4410.64|4410.04|4411.89|4411.39|4410.14|4409.54|9041
1627070410000|2021-07-23 20:00:10|4410.14|4409.54|4411.14|4410.54|4411.89|4411.29|4410.14|4409.54|4621
1627070420000|2021-07-23 20:00:20|4410.89|4410.29|4410.14|4409.54|4411.39|4410.79|4409.89|4409.29|1884
1627070430000|2021-07-23 20:00:30|4409.89|4409.29|4410.64|4410.04|4410.64|4410.04|4409.89|4409.29|1284
1627070440000|2021-07-23 20:00:40|4410.89|4410.29|4410.39|4409.79|4410.89|4410.29|4410.39|4409.79|858
1627070450000|2021-07-23 20:00:50|4410.14|4409.54|4410.14|4409.54|4410.89|4410.29|4409.89|4409.29|1578
1627070460000|2021-07-23 20:01:00|4409.89|4409.29|4409.89|4409.29|4410.14|4409.54|4409.64|4409.04|1004
1627070470000|2021-07-23 20:01:10|4409.64|4409.04|4410.39|4409.79|4410.64|4410.04|4409.14|4408.54|3151
1627070480000|2021-07-23 20:01:20|4410.64|4410.04|4410.14|4409.54|4410.64|4410.04|4410.14|4409.54|1308
1627070490000|2021-07-23 20:01:30|4410.39|4409.79|4410.14|4409.54|4410.39|4409.79|4410.14|4409.54|886
1627070500000|2021-07-23 20:01:40|4409.89|4409.29|4410.64|4410.04|4410.64|4410.04|4409.89|4409.29|1222
1627070510000|2021-07-23 20:01:50|4410.89|4410.29|4410.76|4410.16|4410.89|4410.29|4410.64|4410.04|826
1627070520000|2021-07-23 20:02:00|4410.64|4410.04|4410.64|4410.04|4410.89|4410.29|4410.64|4410.04|476
1627070530000|2021-07-23 20:02:10|||||||||136
1627070540000|2021-07-23 20:02:20|||||||||299
1627070550000|2021-07-23 20:02:30|4410.39|4409.79|4410.39|4409.79|4410.64|4410.04|4410.39|4409.79|511
1627070560000|2021-07-23 20:02:40|4410.64|4410.04|4410.64|4410.04|4410.64|4410.04|4410.14|4409.54|888
1627070570000|2021-07-23 20:02:50|4410.89|4410.29|4410.39|4409.79|4411.14|4410.54|4410.39|4409.79|654
1627070580000|2021-07-23 20:03:00|4410.64|4410.04|4410.89|4410.29|4410.89|4410.29|4410.64|4410.04|335
1627070590000|2021-07-23 20:03:10|4410.64|4410.04|4410.39|4409.79|4410.64|4410.04|4410.39|4409.79|478
1627070600000|2021-07-23 20:03:20|4410.14|4409.54|4410.14|4409.54|4410.14|4409.54|4410.14|4409.54|185
1627070610000|2021-07-23 20:03:30|4410.39|4409.79|4410.14|4409.54|4410.39|4409.79|4410.14|4409.54|401
1627070620000|2021-07-23 20:03:40|4409.89|4409.29|4409.89|4409.29|4409.89|4409.29|4409.89|4409.29|192
1627070630000|2021-07-23 20:03:50|4409.76|4409.16|4409.89|4409.29|4410.14|4409.54|4409.76|4409.16|350
1627070640000|2021-07-23 20:04:00|4409.76|4409.16|4409.64|4409.04|4409.89|4409.29|4409.64|4409.04|260
1627070650000|2021-07-23 20:04:10|4409.39|4408.79|4408.89|4408.29|4409.39|4408.79|4408.89|4408.29|724
1627070660000|2021-07-23 20:04:20|4408.64|4408.04|4409.14|4408.54|4409.14|4408.54|4408.64|4408.04|782
1627070670000|2021-07-23 20:04:30|4409.39|4408.79|4409.14|4408.54|4409.39|4408.79|4409.14|4408.54|591
1627070680000|2021-07-23 20:04:40|4408.89|4408.29|4409.14|4408.54|4409.14|4408.54|4408.89|4408.29|299
1627070690000|2021-07-23 20:04:50|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|192
1627070700000|2021-07-23 20:05:00|4409.14|4408.54|4409.39|4408.79|4409.39|4408.79|4409.14|4408.54|497
1627070710000|2021-07-23 20:05:10|4409.14|4408.54|4410.14|4409.54|4410.14|4409.54|4409.14|4408.54|779
1627070720000|2021-07-23 20:05:20|4410.39|4409.79|4410.64|4410.04|4410.76|4410.16|4410.39|4409.79|668
1627070730000|2021-07-23 20:05:30|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|337
1627070740000|2021-07-23 20:05:40|4410.64|4410.04|4410.64|4410.04|4410.64|4410.04|4410.64|4410.04|122
1627070750000|2021-07-23 20:05:50|4410.39|4409.79|4410.89|4410.29|4410.89|4410.29|4410.39|4409.79|890
1627070760000|2021-07-23 20:06:00|4410.64|4410.04|4410.64|4410.04|4410.89|4410.29|4410.64|4410.04|419
1627070770000|2021-07-23 20:06:10|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|173
1627070780000|2021-07-23 20:06:20|||||||||23
1627070790000|2021-07-23 20:06:30|4411.39|4410.79|4411.14|4410.54|4411.39|4410.79|4411.14|4410.54|492
1627070800000|2021-07-23 20:06:40|4411.39|4410.79|4411.14|4410.54|4411.39|4410.79|4411.14|4410.54|248
1627070810000|2021-07-23 20:06:50|4411.01|4410.41|4411.14|4410.54|4411.14|4410.54|4410.89|4410.29|164
1627070820000|2021-07-23 20:07:00|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|4411.14|4410.54|384
1627070830000|2021-07-23 20:07:10|||||||||45
1627070840000|2021-07-23 20:07:20|||||||||81
1627070850000|2021-07-23 20:07:30|||||||||31
1627070860000|2021-07-23 20:07:40|4411.14|4410.54|4410.89|4410.29|4411.14|4410.54|4410.64|4410.04|472
1627070870000|2021-07-23 20:07:50|||||||||42
1627070880000|2021-07-23 20:08:00|||||||||30
1627070890000|2021-07-23 20:08:10|4411.14|4410.54|4410.89|4410.29|4411.14|4410.54|4410.89|4410.29|217
1627070900000|2021-07-23 20:08:20|||||||||31
1627070910000|2021-07-23 20:08:30|||||||||29
1627070920000|2021-07-23 20:08:40|||||||||69
1627070930000|2021-07-23 20:08:50|4410.76|4410.16|4410.64|4410.04|4410.76|4410.16|4410.64|4410.04|161
1627070940000|2021-07-23 20:09:00|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|153
1627070950000|2021-07-23 20:09:10|4410.26|4409.66|4409.64|4409.04|4410.26|4409.66|4409.64|4409.04|489
1627070960000|2021-07-23 20:09:20|4409.89|4409.29|4409.89|4409.29|4410.14|4409.54|4409.89|4409.29|340
1627070970000|2021-07-23 20:09:30|4410.01|4409.41|4409.89|4409.29|4410.14|4409.54|4409.89|4409.29|176
1627070980000|2021-07-23 20:09:40|||||||||54
1627070990000|2021-07-23 20:09:50|||||||||112
1627071000000|2021-07-23 20:10:00|4409.64|4409.04|4409.39|4408.79|4409.64|4409.04|4409.39|4408.79|337
1627071010000|2021-07-23 20:10:10|4409.64|4409.04|4409.39|4408.79|4409.89|4409.29|4409.39|4408.79|367
1627071020000|2021-07-23 20:10:20|4409.64|4409.04|4409.89|4409.29|4409.89|4409.29|4409.64|4409.04|228
1627071030000|2021-07-23 20:10:30|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|252
1627071040000|2021-07-23 20:10:40|||||||||69
1627071050000|2021-07-23 20:10:50|4409.89|4409.29|4410.14|4409.54|4410.14|4409.54|4409.89|4409.29|394
1627071060000|2021-07-23 20:11:00|4410.39|4409.79|4410.14|4409.54|4410.39|4409.79|4410.14|4409.54|272
1627071070000|2021-07-23 20:11:10|||||||||26
1627071080000|2021-07-23 20:11:20|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|4410.14|4409.54|281
1627071090000|2021-07-23 20:11:30|||||||||110
1627071100000|2021-07-23 20:11:40|4410.64|4410.04|4410.64|4410.04|4410.64|4410.04|4410.64|4410.04|173
1627071110000|2021-07-23 20:11:50|||||||||147
1627071120000|2021-07-23 20:12:00|||||||||25
1627071130000|2021-07-23 20:12:10|4410.76|4410.16|4410.89|4410.29|4410.89|4410.29|4410.64|4410.04|287
1627071140000|2021-07-23 20:12:20|||||||||42
1627071150000|2021-07-23 20:12:30|||||||||38
1627071160000|2021-07-23 20:12:40|4410.64|4410.04|4411.14|4410.54|4411.14|4410.54|4410.64|4410.04|538
1627071170000|2021-07-23 20:12:50|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|188
1627071180000|2021-07-23 20:13:00|4411.14|4410.54|4411.14|4410.54|4411.14|4410.54|4411.14|4410.54|189
1627071190000|2021-07-23 20:13:10|4411.01|4410.41|4410.64|4410.04|4411.01|4410.41|4410.64|4410.04|157
1627071200000|2021-07-23 20:13:20|||||||||35
1627071210000|2021-07-23 20:13:30|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|137
1627071220000|2021-07-23 20:13:40|||||||||109
1627071230000|2021-07-23 20:13:50|4410.14|4409.54|4410.14|4409.54|4410.14|4409.54|4410.14|4409.54|169
1627071240000|2021-07-23 20:14:00|4409.89|4409.29|4410.14|4409.54|4410.14|4409.54|4409.89|4409.29|290
1627071250000|2021-07-23 20:14:10|4410.01|4409.41|4409.64|4409.04|4410.01|4409.41|4409.64|4409.04|175
1627071260000|2021-07-23 20:14:20|4409.39|4408.79|4409.39|4408.79|4409.64|4409.04|4409.14|4408.54|508
1627071270000|2021-07-23 20:14:30|4409.64|4409.04|4409.64|4409.04|4409.89|4409.29|4409.39|4408.79|275
1627071280000|2021-07-23 20:14:40|4409.39|4408.79|4408.89|4408.29|4409.39|4408.79|4408.89|4408.29|320
1627071290000|2021-07-23 20:14:50|4409.01|4408.41|4409.39|4408.79|4409.39|4408.79|4409.01|4408.41|281
1627071300000|2021-07-23 20:15:00|4409.51|4408.91|4409.64|4409.04|4409.64|4409.04|4409.51|4408.91|129
1627071310000|2021-07-23 20:15:10|4409.51|4408.91|4409.14|4408.54|4409.64|4409.04|4408.89|4408.29|120
1627071320000|2021-07-23 20:15:20|4408.89|4408.29|4408.89|4408.29|4409.14|4408.54|4408.89|4408.29|69
1627071330000|2021-07-23 20:15:30|||||||||20
1627071340000|2021-07-23 20:15:40|||||||||27
1627071350000|2021-07-23 20:15:50|4409.14|4408.54|4409.14|4408.54|4409.14|4408.54|4409.14|4408.54|46
1627071360000|2021-07-23 20:16:00|||||||||6
1627071370000|2021-07-23 20:16:10|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|86
1627071380000|2021-07-23 20:16:20|4409.51|4408.91|4409.51|4408.91|4409.64|4409.04|4409.51|4408.91|28
1627071390000|2021-07-23 20:16:30|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|0
1627071400000|2021-07-23 20:16:40|4409.51|4408.91|4409.64|4409.04|4409.64|4409.04|4409.39|4408.79|27
1627071410000|2021-07-23 20:16:50|4409.51|4408.91|4409.39|4408.79|4409.64|4409.04|4409.39|4408.79|13
1627071420000|2021-07-23 20:17:00|4409.51|4408.91|4409.39|4408.79|4409.51|4408.91|4409.39|4408.79|18
1627071430000|2021-07-23 20:17:10|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|44
1627071440000|2021-07-23 20:17:20|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|38
1627071450000|2021-07-23 20:17:30|||||||||2
1627071460000|2021-07-23 20:17:40|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|13
1627071470000|2021-07-23 20:17:50|||||||||1
1627071480000|2021-07-23 20:18:00|4409.51|4408.91|4409.64|4409.04|4409.64|4409.04|4409.39|4408.79|19
1627071490000|2021-07-23 20:18:10|4409.51|4408.91|4409.39|4408.79|4409.51|4408.91|4409.39|4408.79|32
1627071500000|2021-07-23 20:18:20|||||||||1
1627071510000|2021-07-23 20:18:30|||||||||1
1627071520000|2021-07-23 20:18:40|||||||||24
1627071530000|2021-07-23 20:18:50|||||||||1
1627071550000|2021-07-23 20:19:10|||||||||4
1627071560000|2021-07-23 20:19:20|||||||||1
1627071570000|2021-07-23 20:19:30|||||||||14
1627071580000|2021-07-23 20:19:40|||||||||1
1627071590000|2021-07-23 20:19:50|4409.64|4409.04|4409.39|4408.79|4409.64|4409.04|4409.39|4408.79|66
1627071600000|2021-07-23 20:20:00|||||||||1
1627071610000|2021-07-23 20:20:10|||||||||1
1627071630000|2021-07-23 20:20:30|4409.51|4408.91|4409.39|4408.79|4409.64|4409.04|4409.39|4408.79|78
1627071640000|2021-07-23 20:20:40|4409.26|4408.66|4409.14|4408.54|4409.26|4408.66|4409.14|4408.54|19
1627071650000|2021-07-23 20:20:50|||||||||9
1627071660000|2021-07-23 20:21:00|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|19
1627071670000|2021-07-23 20:21:10|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|4409.51|4408.91|54
1627071680000|2021-07-23 20:21:20|4409.51|4408.91|4409.64|4409.04|4409.64|4409.04|4409.51|4408.91|6
1627071690000|2021-07-23 20:21:30|4409.51|4408.91|4409.39|4408.79|4409.51|4408.91|4409.39|4408.79|10
1627071700000|2021-07-23 20:21:40|||||||||7
1627071720000|2021-07-23 20:22:00|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|45
1627071750000|2021-07-23 20:22:30|||||||||17
1627071760000|2021-07-23 20:22:40|4409.76|4409.16|4409.76|4409.16|4409.76|4409.16|4409.64|4409.04|40
1627071770000|2021-07-23 20:22:50|4409.64|4409.04|4409.89|4409.29|4409.89|4409.29|4409.64|4409.04|43
1627071780000|2021-07-23 20:23:00|||||||||39
1627071790000|2021-07-23 20:23:10|||||||||25
1627071800000|2021-07-23 20:23:20|||||||||1
1627071820000|2021-07-23 20:23:40|4409.76|4409.16|4409.89|4409.29|4409.89|4409.29|4409.64|4409.04|96
1627071830000|2021-07-23 20:23:50|||||||||12
1627071840000|2021-07-23 20:24:00|4409.76|4409.16|4409.64|4409.04|4409.76|4409.16|4409.64|4409.04|29
1627071850000|2021-07-23 20:24:10|||||||||20
1627071860000|2021-07-23 20:24:20|4409.89|4409.29|4409.89|4409.29|4409.89|4409.29|4409.89|4409.29|32
1627071880000|2021-07-23 20:24:40|4410.14|4409.54|4409.89|4409.29|4410.14|4409.54|4409.89|4409.29|161
1627071890000|2021-07-23 20:24:50|4410.01|4409.41|4410.14|4409.54|4410.14|4409.54|4410.01|4409.41|4
1627071900000|2021-07-23 20:25:00|||||||||82
1627071930000|2021-07-23 20:25:30|||||||||10
1627071940000|2021-07-23 20:25:40|||||||||2
1627071950000|2021-07-23 20:25:50|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|47
1627071960000|2021-07-23 20:26:00|4410.51|4409.91|4410.64|4410.04|4410.64|4410.04|4410.51|4409.91|12
1627071970000|2021-07-23 20:26:10|4410.89|4410.29|4410.64|4410.04|4410.89|4410.29|4410.64|4410.04|32
1627071980000|2021-07-23 20:26:20|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|42
1627071990000|2021-07-23 20:26:30|4410.64|4410.04|4410.51|4409.91|4410.64|4410.04|4410.39|4409.79|148
1627072000000|2021-07-23 20:26:40|4410.64|4410.04|4410.51|4409.91|4410.64|4410.04|4410.51|4409.91|49
1627072010000|2021-07-23 20:26:50|4410.64|4410.04|4410.64|4410.04|4410.64|4410.04|4410.64|4410.04|13
1627072020000|2021-07-23 20:27:00|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|26
1627072040000|2021-07-23 20:27:20|||||||||38
1627072050000|2021-07-23 20:27:30|4410.14|4409.54|4410.14|4409.54|4410.14|4409.54|4410.14|4409.54|29
1627072060000|2021-07-23 20:27:40|4409.89|4409.29|4409.89|4409.29|4409.89|4409.29|4409.89|4409.29|41
1627072080000|2021-07-23 20:28:00|||||||||8
1627072090000|2021-07-23 20:28:10|4410.14|4409.54|4409.89|4409.29|4410.14|4409.54|4409.89|4409.29|77
1627072100000|2021-07-23 20:28:20|||||||||1
1627072110000|2021-07-23 20:28:30|||||||||4
1627072120000|2021-07-23 20:28:40|||||||||16
1627072130000|2021-07-23 20:28:50|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|48
1627072140000|2021-07-23 20:29:00|4409.76|4409.16|4409.89|4409.29|4409.89|4409.29|4409.76|4409.16|10
1627072160000|2021-07-23 20:29:20|||||||||7
1627072170000|2021-07-23 20:29:30|4409.64|4409.04|4409.39|4408.79|4409.64|4409.04|4409.39|4408.79|76
1627072180000|2021-07-23 20:29:40|||||||||13
1627072190000|2021-07-23 20:29:50|||||||||4
1627072200000|2021-07-23 20:30:00|4409.51|4408.91|4409.64|4409.04|4409.64|4409.04|4409.51|4408.91|77
1627072210000|2021-07-23 20:30:10|||||||||7
1627072220000|2021-07-23 20:30:20|||||||||15
1627072240000|2021-07-23 20:30:40|4409.89|4409.29|4409.64|4409.04|4409.89|4409.29|4409.64|4409.04|175
1627072250000|2021-07-23 20:30:50|||||||||8
1627072260000|2021-07-23 20:31:00|4409.89|4409.29|4409.64|4409.04|4409.89|4409.29|4409.64|4409.04|37
1627072270000|2021-07-23 20:31:10|||||||||9
1627072280000|2021-07-23 20:31:20|||||||||2
1627072290000|2021-07-23 20:31:30|||||||||5
1627072300000|2021-07-23 20:31:40|4409.51|4408.91|4409.64|4409.04|4409.64|4409.04|4409.51|4408.91|61
1627072310000|2021-07-23 20:31:50|||||||||24
1627072320000|2021-07-23 20:32:00|||||||||5
1627072330000|2021-07-23 20:32:10|||||||||7
1627072340000|2021-07-23 20:32:20|||||||||9
1627072350000|2021-07-23 20:32:30|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|24
1627072360000|2021-07-23 20:32:40|||||||||12
1627072370000|2021-07-23 20:32:50|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|47
1627072380000|2021-07-23 20:33:00|4409.51|4408.91|4409.64|4409.04|4409.64|4409.04|4409.51|4408.91|112
1627072390000|2021-07-23 20:33:10|4409.89|4409.29|4409.89|4409.29|4409.89|4409.29|4409.89|4409.29|49
1627072400000|2021-07-23 20:33:20|4410.01|4409.41|4410.14|4409.54|4410.14|4409.54|4410.01|4409.41|59
1627072410000|2021-07-23 20:33:30|4410.01|4409.41|4409.89|4409.29|4410.14|4409.54|4409.89|4409.29|22
1627072430000|2021-07-23 20:33:50|||||||||5
1627072440000|2021-07-23 20:34:00|4409.76|4409.16|4409.64|4409.04|4409.89|4409.29|4409.64|4409.04|94
1627072450000|2021-07-23 20:34:10|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|28
1627072460000|2021-07-23 20:34:20|||||||||20
1627072470000|2021-07-23 20:34:30|4409.14|4408.54|4409.14|4408.54|4409.14|4408.54|4409.14|4408.54|78
1627072480000|2021-07-23 20:34:40|4409.26|4408.66|4409.14|4408.54|4409.39|4408.79|4409.14|4408.54|86
1627072490000|2021-07-23 20:34:50|||||||||3
1627072500000|2021-07-23 20:35:00|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|43
1627072510000|2021-07-23 20:35:10|4409.14|4408.54|4409.39|4408.79|4409.39|4408.79|4409.14|4408.54|102
1627072520000|2021-07-23 20:35:20|4409.26|4408.66|4409.39|4408.79|4409.39|4408.79|4409.26|4408.66|47
1627072530000|2021-07-23 20:35:30|4409.14|4408.54|4409.26|4408.66|4409.39|4408.79|4409.14|4408.54|14
1627072540000|2021-07-23 20:35:40|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|4409.26|4408.66|13
1627072550000|2021-07-23 20:35:50|4409.26|4408.66|4409.39|4408.79|4409.39|4408.79|4409.26|4408.66|102
1627072560000|2021-07-23 20:36:00|||||||||3
1627072570000|2021-07-23 20:36:10|||||||||2
1627072580000|2021-07-23 20:36:20|||||||||8
1627072600000|2021-07-23 20:36:40|||||||||1
1627072610000|2021-07-23 20:36:50|||||||||1
1627072620000|2021-07-23 20:37:00|||||||||1
1627072630000|2021-07-23 20:37:10|4409.14|4408.54|4409.14|4408.54|4409.14|4408.54|4409.14|4408.54|17
1627072650000|2021-07-23 20:37:30|||||||||4
1627072660000|2021-07-23 20:37:40|||||||||6
1627072670000|2021-07-23 20:37:50|||||||||27
1627072680000|2021-07-23 20:38:00|||||||||7
1627072690000|2021-07-23 20:38:10|||||||||1
1627072730000|2021-07-23 20:38:50|||||||||3
1627072740000|2021-07-23 20:39:00|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|4409.14|4408.54|83
1627072750000|2021-07-23 20:39:10|4409.26|4408.66|4409.39|4408.79|4409.39|4408.79|4409.26|4408.66|30
1627072760000|2021-07-23 20:39:20|4409.26|4408.66|4409.39|4408.79|4409.39|4408.79|4409.14|4408.54|24
1627072770000|2021-07-23 20:39:30|4409.26|4408.66|4409.14|4408.54|4409.26|4408.66|4409.14|4408.54|17
1627072780000|2021-07-23 20:39:40|4409.26|4408.66|4409.26|4408.66|4409.39|4408.79|4409.14|4408.54|23
1627072790000|2021-07-23 20:39:50|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|4
1627072800000|2021-07-23 20:40:00|4409.26|4408.66|4409.14|4408.54|4409.26|4408.66|4409.14|4408.54|20
1627072820000|2021-07-23 20:40:20|4409.26|4408.66|4409.14|4408.54|4409.26|4408.66|4409.14|4408.54|30
1627072830000|2021-07-23 20:40:30|||||||||2
1627072840000|2021-07-23 20:40:40|4409.01|4408.41|4409.01|4408.41|4409.14|4408.54|4408.89|4408.29|78
1627072850000|2021-07-23 20:40:50|4409.14|4408.54|4409.14|4408.54|4409.14|4408.54|4409.14|4408.54|0
1627072860000|2021-07-23 20:41:00|4409.01|4408.41|4409.14|4408.54|4409.14|4408.54|4409.01|4408.41|8
1627072890000|2021-07-23 20:41:30|||||||||2
1627072910000|2021-07-23 20:41:50|||||||||1
1627072920000|2021-07-23 20:42:00|||||||||2
1627072930000|2021-07-23 20:42:10|||||||||1
1627072960000|2021-07-23 20:42:40|||||||||1
1627072970000|2021-07-23 20:42:50|||||||||1
1627072980000|2021-07-23 20:43:00|||||||||5
1627073020000|2021-07-23 20:43:40|||||||||3
1627073040000|2021-07-23 20:44:00|4409.01|4408.41|4408.89|4408.29|4409.01|4408.41|4408.89|4408.29|36
1627073050000|2021-07-23 20:44:10|4409.14|4408.54|4408.89|4408.29|4409.14|4408.54|4408.89|4408.29|34
1627073070000|2021-07-23 20:44:30|||||||||40
1627073080000|2021-07-23 20:44:40|4408.64|4408.04|4408.64|4408.04|4408.64|4408.04|4408.64|4408.04|136
1627073090000|2021-07-23 20:44:50|||||||||15
1627073100000|2021-07-23 20:45:00|4408.51|4407.91|4408.39|4407.79|4408.51|4407.91|4408.39|4407.79|110
1627073120000|2021-07-23 20:45:20|||||||||18
1627073130000|2021-07-23 20:45:30|4408.14|4407.54|4408.14|4407.54|4408.14|4407.54|4408.14|4407.54|203
1627073140000|2021-07-23 20:45:40|||||||||14
1627073150000|2021-07-23 20:45:50|4408.39|4407.79|4408.14|4407.54|4408.39|4407.79|4408.14|4407.54|116
1627073160000|2021-07-23 20:46:00|||||||||10
1627073170000|2021-07-23 20:46:10|||||||||4
1627073180000|2021-07-23 20:46:20|4407.89|4407.29|4407.89|4407.29|4407.89|4407.29|4407.89|4407.29|80
1627073190000|2021-07-23 20:46:30|4408.14|4407.54|4407.89|4407.29|4408.14|4407.54|4407.89|4407.29|15
1627073200000|2021-07-23 20:46:40|||||||||1
1627073210000|2021-07-23 20:46:50|||||||||3
1627073220000|2021-07-23 20:47:00|||||||||27
1627073230000|2021-07-23 20:47:10|4407.64|4407.04|4407.64|4407.04|4407.64|4407.04|4407.64|4407.04|51
1627073240000|2021-07-23 20:47:20|||||||||11
1627073250000|2021-07-23 20:47:30|||||||||2
1627073260000|2021-07-23 20:47:40|||||||||16
1627073270000|2021-07-23 20:47:50|4407.89|4407.29|4407.89|4407.29|4407.89|4407.29|4407.89|4407.29|13
1627073280000|2021-07-23 20:48:00|||||||||18
1627073290000|2021-07-23 20:48:10|4408.14|4407.54|4407.64|4407.04|4408.14|4407.54|4407.64|4407.04|89
1627073300000|2021-07-23 20:48:20|||||||||22
1627073310000|2021-07-23 20:48:30|4407.89|4407.29|4407.89|4407.29|4407.89|4407.29|4407.89|4407.29|17
1627073320000|2021-07-23 20:48:40|4408.01|4407.41|4407.89|4407.29|4408.01|4407.41|4407.89|4407.29|36
1627073340000|2021-07-23 20:49:00|4407.64|4407.04|4407.39|4406.79|4407.64|4407.04|4407.39|4406.79|56
1627073350000|2021-07-23 20:49:10|4407.14|4406.54|4407.14|4406.54|4407.14|4406.54|4407.14|4406.54|105
1627073360000|2021-07-23 20:49:20|4406.89|4406.29|4407.01|4406.41|4407.14|4406.54|4406.89|4406.29|81
1627073370000|2021-07-23 20:49:30|4406.89|4406.29|4406.89|4406.29|4407.14|4406.54|4406.89|4406.29|26
1627073380000|2021-07-23 20:49:40|4406.64|4406.04|4406.76|4406.16|4406.89|4406.29|4406.64|4406.04|242
1627073390000|2021-07-23 20:49:50|4406.64|4406.04|4406.64|4406.04|4406.64|4406.04|4406.64|4406.04|56
1627073400000|2021-07-23 20:50:00|||||||||50
1627073410000|2021-07-23 20:50:10|4406.51|4405.91|4406.51|4405.91|4406.64|4406.04|4406.39|4405.79|114
1627073420000|2021-07-23 20:50:20|4406.39|4405.79|4406.39|4405.79|4406.64|4406.04|4406.39|4405.79|54
1627073430000|2021-07-23 20:50:30|4406.51|4405.91|4406.64|4406.04|4406.64|4406.04|4406.39|4405.79|27
1627073450000|2021-07-23 20:50:50|4406.89|4406.29|4406.89|4406.29|4406.89|4406.29|4406.89|4406.29|75
1627073460000|2021-07-23 20:51:00|||||||||10
1627073470000|2021-07-23 20:51:10|||||||||4
1627073480000|2021-07-23 20:51:20|||||||||5
1627073490000|2021-07-23 20:51:30|||||||||1
1627073500000|2021-07-23 20:51:40|||||||||2
1627073520000|2021-07-23 20:52:00|||||||||4
1627073540000|2021-07-23 20:52:20|4407.14|4406.54|4407.14|4406.54|4407.14|4406.54|4407.14|4406.54|66
1627073550000|2021-07-23 20:52:30|4407.01|4406.41|4407.14|4406.54|4407.14|4406.54|4407.01|4406.41|12
1627073560000|2021-07-23 20:52:40|||||||||1
1627073570000|2021-07-23 20:52:50|||||||||5
1627073590000|2021-07-23 20:53:10|4407.39|4406.79|4407.39|4406.79|4407.39|4406.79|4407.39|4406.79|45
1627073600000|2021-07-23 20:53:20|4407.64|4407.04|4407.64|4407.04|4407.64|4407.04|4407.51|4406.91|39
1627073610000|2021-07-23 20:53:30|||||||||3
1627073620000|2021-07-23 20:53:40|||||||||5
1627073640000|2021-07-23 20:54:00|||||||||20
1627073650000|2021-07-23 20:54:10|||||||||10
1627073670000|2021-07-23 20:54:30|4407.89|4407.29|4407.89|4407.29|4407.89|4407.29|4407.64|4407.04|43
1627073680000|2021-07-23 20:54:40|||||||||10
1627073690000|2021-07-23 20:54:50|||||||||4
1627073700000|2021-07-23 20:55:00|4407.76|4407.16|4407.76|4407.16|4407.76|4407.16|4407.76|4407.16|58
1627073710000|2021-07-23 20:55:10|4407.89|4407.29|4407.89|4407.29|4407.89|4407.29|4407.89|4407.29|9
1627073720000|2021-07-23 20:55:20|||||||||5
1627073730000|2021-07-23 20:55:30|4408.14|4407.54|4408.14|4407.54|4408.14|4407.54|4408.14|4407.54|31
1627073750000|2021-07-23 20:55:50|||||||||4
1627073760000|2021-07-23 20:56:00|4407.89|4407.29|4408.14|4407.54|4408.14|4407.54|4407.89|4407.29|35
1627073770000|2021-07-23 20:56:10|||||||||3
1627073780000|2021-07-23 20:56:20|||||||||2
1627073790000|2021-07-23 20:56:30|||||||||85
1627073800000|2021-07-23 20:56:40|4408.26|4407.66|4408.14|4407.54|4408.39|4407.79|4408.14|4407.54|11
1627073810000|2021-07-23 20:56:50|||||||||3
1627073820000|2021-07-23 20:57:00|4407.89|4407.29|4407.89|4407.29|4407.89|4407.29|4407.89|4407.29|43
1627073830000|2021-07-23 20:57:10|4408.01|4407.41|4407.89|4407.29|4408.01|4407.41|4407.89|4407.29|13
1627073840000|2021-07-23 20:57:20|||||||||6
1627073850000|2021-07-23 20:57:30|4408.01|4407.41|4407.89|4407.29|4408.01|4407.41|4407.89|4407.29|71
1627073860000|2021-07-23 20:57:40|||||||||4
1627073870000|2021-07-23 20:57:50|||||||||13
1627073880000|2021-07-23 20:58:00|4407.64|4407.04|4407.39|4406.79|4407.64|4407.04|4407.39|4406.79|58
1627073890000|2021-07-23 20:58:10|||||||||1
1627073900000|2021-07-23 20:58:20|||||||||1
1627073910000|2021-07-23 20:58:30|||||||||28
1627073920000|2021-07-23 20:58:40|4407.26|4406.66|4407.26|4406.66|4407.26|4406.66|4407.26|4406.66|16
1627073930000|2021-07-23 20:58:50|4407.14|4406.54|4407.14|4406.54|4407.14|4406.54|4407.14|4406.54|3
1627073940000|2021-07-23 20:59:00|4406.89|4406.29|4406.89|4406.29|4406.89|4406.29|4406.89|4406.29|80
1627073950000|2021-07-23 20:59:10|4407.14|4406.54|4407.14|4406.54|4407.14|4406.54|4407.14|4406.54|32
1627073960000|2021-07-23 20:59:20|4406.89|4406.29|4407.14|4406.54|4407.14|4406.54|4406.89|4406.29|16
1627073970000|2021-07-23 20:59:30|4407.26|4406.66|4406.89|4406.29|4407.51|4406.91|4406.64|4406.04|193
1627073980000|2021-07-23 20:59:40|4407.14|4406.54|4407.26|4406.66|4407.26|4406.66|4407.14|4406.54|32
1627073990000|2021-07-23 20:59:50|4407.01|4406.41|4407.81|4406.31|4407.81|4406.91|4407.01|4406.31|54
1627250410000|2021-07-25 22:00:10|4409.51|4408.91|4409.51|4408.91|4409.89|4409.29|4409.26|4408.66|101
1627250420000|2021-07-25 22:00:20|4409.39|4408.79|4409.89|4409.29|4409.89|4409.29|4409.39|4408.79|67
1627250430000|2021-07-25 22:00:30|4410.01|4409.41|4411.01|4410.41|4411.01|4410.41|4410.01|4409.41|92
1627250440000|2021-07-25 22:00:40|4411.14|4410.54|4410.64|4410.04|4411.14|4410.54|4410.64|4410.04|57
1627250450000|2021-07-25 22:00:50|4410.76|4410.16|4410.51|4409.91|4410.89|4410.29|4410.51|4409.91|76
1627250460000|2021-07-25 22:01:00|4410.64|4410.04|4410.14|4409.54|4410.89|4410.29|4410.14|4409.54|132
1627250470000|2021-07-25 22:01:10|4410.26|4409.66|4409.89|4409.29|4410.39|4409.79|4409.89|4409.29|86
1627250480000|2021-07-25 22:01:20|4409.51|4408.91|4409.39|4408.79|4409.51|4408.91|4409.39|4408.79|46
1627250490000|2021-07-25 22:01:30|||||||||7
1627250500000|2021-07-25 22:01:40|4409.51|4408.91|4409.64|4409.04|4409.64|4409.04|4409.39|4408.79|25
1627250510000|2021-07-25 22:01:50|4409.89|4409.29|4410.14|4409.54|4410.14|4409.54|4409.89|4409.29|34
1627250520000|2021-07-25 22:02:00|4409.89|4409.29|4409.89|4409.29|4410.14|4409.54|4409.89|4409.29|41
1627250530000|2021-07-25 22:02:10|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|10
1627250540000|2021-07-25 22:02:20|||||||||15
1627250550000|2021-07-25 22:02:30|4409.51|4408.91|4409.39|4408.79|4409.51|4408.91|4409.39|4408.79|10
1627250560000|2021-07-25 22:02:40|||||||||7
1627250570000|2021-07-25 22:02:50|4409.26|4408.66|4408.64|4408.04|4409.26|4408.66|4408.64|4408.04|59
1627250580000|2021-07-25 22:03:00|4408.89|4408.29|4408.64|4408.04|4408.89|4408.29|4408.64|4408.04|14
1627250590000|2021-07-25 22:03:10|4408.89|4408.29|4408.89|4408.29|4408.89|4408.29|4408.89|4408.29|32
1627250600000|2021-07-25 22:03:20|4409.14|4408.54|4409.01|4408.41|4409.14|4408.54|4408.89|4408.29|45
1627250610000|2021-07-25 22:03:30|4408.89|4408.29|4409.14|4408.54|4409.14|4408.54|4408.89|4408.29|21
1627250630000|2021-07-25 22:03:50|4409.01|4408.41|4408.89|4408.29|4409.01|4408.41|4408.89|4408.29|18
1627250650000|2021-07-25 22:04:10|||||||||6
1627250660000|2021-07-25 22:04:20|||||||||18
1627250670000|2021-07-25 22:04:30|4408.64|4408.04|4408.64|4408.04|4408.64|4408.04|4408.64|4408.04|15
1627250680000|2021-07-25 22:04:40|4408.51|4407.91|4408.39|4407.79|4408.51|4407.91|4408.39|4407.79|30
1627250690000|2021-07-25 22:04:50|||||||||5
1627250700000|2021-07-25 22:05:00|4408.51|4407.91|4408.64|4408.04|4408.64|4408.04|4408.51|4407.91|44
1627250710000|2021-07-25 22:05:10|4408.89|4408.29|4409.39|4408.79|4409.39|4408.79|4408.89|4408.29|40
1627250720000|2021-07-25 22:05:20|4409.51|4408.91|4409.26|4408.66|4409.51|4408.91|4409.26|4408.66|28
1627250730000|2021-07-25 22:05:30|4409.14|4408.54|4409.39|4408.79|4409.39|4408.79|4409.14|4408.54|12
1627250740000|2021-07-25 22:05:40|4409.26|4408.66|4409.26|4408.66|4409.26|4408.66|4409.14|4408.54|5
1627250750000|2021-07-25 22:05:50|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|3
1627250760000|2021-07-25 22:06:00|4409.14|4408.54|4409.39|4408.79|4409.39|4408.79|4409.14|4408.54|18
1627250780000|2021-07-25 22:06:20|||||||||3
1627250790000|2021-07-25 22:06:30|4409.51|4408.91|4409.39|4408.79|4409.64|4409.04|4409.39|4408.79|28
1627250810000|2021-07-25 22:06:50|4409.51|4408.91|4409.39|4408.79|4409.64|4409.04|4409.39|4408.79|14
1627250820000|2021-07-25 22:07:00|4409.51|4408.91|4409.64|4409.04|4409.64|4409.04|4409.51|4408.91|6
1627250830000|2021-07-25 22:07:10|||||||||3
1627250850000|2021-07-25 22:07:30|4409.76|4409.16|4409.89|4409.29|4409.89|4409.29|4409.76|4409.16|15
1627250860000|2021-07-25 22:07:40|4409.76|4409.16|4409.89|4409.29|4409.89|4409.29|4409.64|4409.04|4
1627250880000|2021-07-25 22:08:00|||||||||14
1627250890000|2021-07-25 22:08:10|4409.76|4409.16|4409.89|4409.29|4409.89|4409.29|4409.76|4409.16|11
1627250900000|2021-07-25 22:08:20|4409.76|4409.16|4409.89|4409.29|4409.89|4409.29|4409.76|4409.16|35
1627250910000|2021-07-25 22:08:30|4409.76|4409.16|4409.89|4409.29|4409.89|4409.29|4409.76|4409.16|11
1627250920000|2021-07-25 22:08:40|4410.64|4410.04|4410.89|4410.29|4410.89|4410.29|4410.64|4410.04|138
1627250930000|2021-07-25 22:08:50|4411.01|4410.41|4410.89|4410.29|4411.14|4410.54|4410.89|4410.29|59
1627250940000|2021-07-25 22:09:00|4411.01|4410.41|4411.89|4411.29|4411.89|4411.29|4410.89|4410.29|155
1627250950000|2021-07-25 22:09:10|4411.14|4410.54|4410.64|4410.04|4411.39|4410.79|4410.64|4410.04|105
1627250960000|2021-07-25 22:09:20|4410.76|4410.16|4410.64|4410.04|4410.89|4410.29|4410.64|4410.04|21
1627250970000|2021-07-25 22:09:30|4410.39|4409.79|4410.26|4409.66|4410.39|4409.79|4410.26|4409.66|29
1627250980000|2021-07-25 22:09:40|4410.14|4409.54|4410.14|4409.54|4410.14|4409.54|4410.14|4409.54|14
1627250990000|2021-07-25 22:09:50|4410.26|4409.66|4410.14|4409.54|4410.26|4409.66|4410.14|4409.54|5
1627251000000|2021-07-25 22:10:00|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|7
1627251010000|2021-07-25 22:10:10|4410.26|4409.66|4410.14|4409.54|4410.26|4409.66|4410.14|4409.54|12
1627251020000|2021-07-25 22:10:20|4410.26|4409.66|4410.39|4409.79|4410.39|4409.79|4410.26|4409.66|4
1627251030000|2021-07-25 22:10:30|4410.51|4409.91|4410.39|4409.79|4410.64|4410.04|4410.39|4409.79|52
1627251040000|2021-07-25 22:10:40|4410.51|4409.91|4410.14|4409.54|4410.64|4410.04|4410.14|4409.54|27
1627251060000|2021-07-25 22:11:00|||||||||5
1627251080000|2021-07-25 22:11:20|4410.26|4409.66|4410.39|4409.79|4410.39|4409.79|4410.26|4409.66|29
1627251090000|2021-07-25 22:11:30|4410.64|4410.04|4410.64|4410.04|4410.64|4410.04|4410.51|4409.91|18
1627251100000|2021-07-25 22:11:40|4410.51|4409.91|4410.39|4409.79|4410.51|4409.91|4410.39|4409.79|21
1627251120000|2021-07-25 22:12:00|4410.51|4409.91|4410.64|4410.04|4410.64|4410.04|4410.51|4409.91|2
1627251130000|2021-07-25 22:12:10|||||||||5
1627251140000|2021-07-25 22:12:20|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|12
1627251150000|2021-07-25 22:12:30|4411.39|4410.79|4410.89|4410.29|4411.64|4411.04|4410.89|4410.29|242
1627251160000|2021-07-25 22:12:40|||||||||19
1627251170000|2021-07-25 22:12:50|4411.01|4410.41|4410.89|4410.29|4411.01|4410.41|4410.89|4410.29|6
1627251180000|2021-07-25 22:13:00|||||||||3
1627251200000|2021-07-25 22:13:20|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|60
1627251210000|2021-07-25 22:13:30|4411.14|4410.54|4410.89|4410.29|4411.14|4410.54|4410.89|4410.29|61
1627251220000|2021-07-25 22:13:40|4410.76|4410.16|4410.76|4410.16|4410.89|4410.29|4410.64|4410.04|24
1627251230000|2021-07-25 22:13:50|4410.89|4410.29|4410.64|4410.04|4410.89|4410.29|4410.64|4410.04|5
1627251250000|2021-07-25 22:14:10|4410.89|4410.29|4411.14|4410.54|4411.14|4410.54|4410.89|4410.29|20
1627251260000|2021-07-25 22:14:20|4411.39|4410.79|4411.14|4410.54|4411.39|4410.79|4411.14|4410.54|15
1627251280000|2021-07-25 22:14:40|4411.26|4410.66|4411.26|4410.66|4411.26|4410.66|4411.26|4410.66|7
1627251290000|2021-07-25 22:14:50|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|3
1627251300000|2021-07-25 22:15:00|4411.51|4410.91|4411.14|4410.54|4411.51|4410.91|4411.14|4410.54|56
1627251310000|2021-07-25 22:15:10|4411.01|4410.41|4410.89|4410.29|4411.01|4410.41|4410.89|4410.29|14
1627251320000|2021-07-25 22:15:20|4411.01|4410.41|4411.14|4410.54|4411.14|4410.54|4411.01|4410.41|45
1627251330000|2021-07-25 22:15:30|||||||||9
1627251340000|2021-07-25 22:15:40|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|4410.64|4410.04|35
1627251350000|2021-07-25 22:15:50|4410.76|4410.16|4410.64|4410.04|4410.76|4410.16|4410.64|4410.04|5
1627251410000|2021-07-25 22:16:50|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|39
1627251460000|2021-07-25 22:17:40|4410.64|4410.04|4410.64|4410.04|4410.64|4410.04|4410.64|4410.04|13
1627251500000|2021-07-25 22:18:20|||||||||2
1627251510000|2021-07-25 22:18:30|4410.51|4409.91|4410.64|4410.04|4410.64|4410.04|4410.39|4409.79|13
1627251520000|2021-07-25 22:18:40|4410.51|4409.91|4410.64|4410.04|4410.64|4410.04|4410.39|4409.79|22
1627251540000|2021-07-25 22:19:00|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|4410.64|4410.04|32
1627251560000|2021-07-25 22:19:20|||||||||7
1627251570000|2021-07-25 22:19:30|4411.01|4410.41|4411.14|4410.54|4411.14|4410.54|4410.89|4410.29|18
1627251580000|2021-07-25 22:19:40|4411.01|4410.41|4411.14|4410.54|4411.14|4410.54|4411.01|4410.41|3
1627251590000|2021-07-25 22:19:50|||||||||6
1627251600000|2021-07-25 22:20:00|4411.01|4410.41|4411.01|4410.41|4411.01|4410.41|4410.89|4410.29|10
1627251610000|2021-07-25 22:20:10|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|4
1627251620000|2021-07-25 22:20:20|4411.01|4410.41|4411.01|4410.41|4411.14|4410.54|4410.89|4410.29|13
1627251630000|2021-07-25 22:20:30|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|0
1627251640000|2021-07-25 22:20:40|4411.01|4410.41|4411.14|4410.54|4411.14|4410.54|4411.01|4410.41|5
1627251660000|2021-07-25 22:21:00|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|44
1627251670000|2021-07-25 22:21:10|||||||||29
1627251680000|2021-07-25 22:21:20|||||||||10
1627251700000|2021-07-25 22:21:40|4411.51|4410.91|4411.39|4410.79|4411.51|4410.91|4411.39|4410.79|17
1627251720000|2021-07-25 22:22:00|4411.51|4410.91|4411.64|4411.04|4411.64|4411.04|4411.39|4410.79|16
1627251730000|2021-07-25 22:22:10|||||||||33
1627251740000|2021-07-25 22:22:20|4411.76|4411.16|4411.64|4411.04|4411.76|4411.16|4411.64|4411.04|8
1627251760000|2021-07-25 22:22:40|||||||||5
1627251770000|2021-07-25 22:22:50|4411.39|4410.79|4411.39|4410.79|4411.51|4410.91|4411.39|4410.79|25
1627251790000|2021-07-25 22:23:10|||||||||9
1627251830000|2021-07-25 22:23:50|4411.51|4410.91|4411.64|4411.04|4411.64|4411.04|4411.39|4410.79|25
1627251840000|2021-07-25 22:24:00|4411.51|4410.91|4411.39|4410.79|4411.51|4410.91|4411.39|4410.79|6
1627251850000|2021-07-25 22:24:10|4411.14|4410.54|4411.14|4410.54|4411.14|4410.54|4411.14|4410.54|55
1627251860000|2021-07-25 22:24:20|4411.26|4410.66|4411.14|4410.54|4411.26|4410.66|4411.14|4410.54|5
1627251870000|2021-07-25 22:24:30|4411.26|4410.66|4411.14|4410.54|4411.26|4410.66|4411.14|4410.54|4
1627251890000|2021-07-25 22:24:50|||||||||2
1627251910000|2021-07-25 22:25:10|4411.01|4410.41|4411.14|4410.54|4411.14|4410.54|4410.89|4410.29|22
1627251930000|2021-07-25 22:25:30|4411.26|4410.66|4411.39|4410.79|4411.39|4410.79|4411.26|4410.66|9
1627251980000|2021-07-25 22:26:20|4411.26|4410.66|4411.26|4410.66|4411.39|4410.79|4411.14|4410.54|20
1627252000000|2021-07-25 22:26:40|4411.39|4410.79|4411.26|4410.66|4411.39|4410.79|4411.26|4410.66|3
1627252020000|2021-07-25 22:27:00|4411.14|4410.54|4411.14|4410.54|4411.26|4410.66|4411.14|4410.54|3
1627252030000|2021-07-25 22:27:10|4411.26|4410.66|4411.14|4410.54|4411.39|4410.79|4411.14|4410.54|3
1627252040000|2021-07-25 22:27:20|||||||||12
1627252070000|2021-07-25 22:27:50|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|18
1627252080000|2021-07-25 22:28:00|||||||||4
1627252090000|2021-07-25 22:28:10|4411.26|4410.66|4411.14|4410.54|4411.26|4410.66|4411.14|4410.54|10
1627252100000|2021-07-25 22:28:20|||||||||22
1627252110000|2021-07-25 22:28:30|4411.01|4410.41|4411.14|4410.54|4411.14|4410.54|4411.01|4410.41|41
1627252120000|2021-07-25 22:28:40|||||||||4
1627252150000|2021-07-25 22:29:10|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|23
1627252160000|2021-07-25 22:29:20|4411.01|4410.41|4410.89|4410.29|4411.14|4410.54|4410.89|4410.29|6
1627252170000|2021-07-25 22:29:30|||||||||16
1627252200000|2021-07-25 22:30:00|||||||||22
1627252220000|2021-07-25 22:30:20|||||||||3
1627252260000|2021-07-25 22:31:00|4410.64|4410.04|4410.64|4410.04|4410.64|4410.04|4410.64|4410.04|26
1627252270000|2021-07-25 22:31:10|4410.76|4410.16|4410.64|4410.04|4410.76|4410.16|4410.64|4410.04|6
1627252300000|2021-07-25 22:31:40|4410.51|4409.91|4410.51|4409.91|4410.51|4409.91|4410.39|4409.79|22
1627252310000|2021-07-25 22:31:50|4410.39|4409.79|4410.64|4410.04|4410.64|4410.04|4410.39|4409.79|30
1627252320000|2021-07-25 22:32:00|4410.51|4409.91|4410.64|4410.04|4410.64|4410.04|4410.51|4409.91|8
1627252350000|2021-07-25 22:32:30|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|15
1627252360000|2021-07-25 22:32:40|4410.64|4410.04|4410.64|4410.04|4410.64|4410.04|4410.64|4410.04|12
1627252370000|2021-07-25 22:32:50|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|10
1627252380000|2021-07-25 22:33:00|||||||||8
1627252390000|2021-07-25 22:33:10|4410.51|4409.91|4410.64|4410.04|4410.64|4410.04|4410.51|4409.91|11
1627252400000|2021-07-25 22:33:20|||||||||1
1627252410000|2021-07-25 22:33:30|||||||||1
1627252430000|2021-07-25 22:33:50|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|8
1627252440000|2021-07-25 22:34:00|||||||||4
1627252480000|2021-07-25 22:34:40|4410.26|4409.66|4410.39|4409.79|4410.39|4409.79|4410.26|4409.66|45
1627252500000|2021-07-25 22:35:00|||||||||5
1627252510000|2021-07-25 22:35:10|4410.26|4409.66|4410.14|4409.54|4410.26|4409.66|4410.14|4409.54|8
1627252540000|2021-07-25 22:35:40|4410.26|4409.66|4410.14|4409.54|4410.26|4409.66|4410.14|4409.54|2
1627252550000|2021-07-25 22:35:50|4410.26|4409.66|4410.39|4409.79|4410.39|4409.79|4410.26|4409.66|6
1627252560000|2021-07-25 22:36:00|4410.26|4409.66|4410.14|4409.54|4410.26|4409.66|4410.14|4409.54|4
1627252590000|2021-07-25 22:36:30|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|18
1627252610000|2021-07-25 22:36:50|||||||||1
1627252650000|2021-07-25 22:37:30|4410.14|4409.54|4410.14|4409.54|4410.14|4409.54|4410.14|4409.54|6
1627252730000|2021-07-25 22:38:50|4410.26|4409.66|4410.39|4409.79|4410.39|4409.79|4410.26|4409.66|26
1627252740000|2021-07-25 22:39:00|4410.26|4409.66|4410.39|4409.79|4410.39|4409.79|4410.26|4409.66|2
1627252750000|2021-07-25 22:39:10|||||||||2
1627252780000|2021-07-25 22:39:40|4410.64|4410.04|4410.39|4409.79|4410.64|4410.04|4410.39|4409.79|22
1627252790000|2021-07-25 22:39:50|4410.51|4409.91|4410.39|4409.79|4410.51|4409.91|4410.39|4409.79|6
1627252800000|2021-07-25 22:40:00|4410.51|4409.91|4410.51|4409.91|4410.51|4409.91|4410.39|4409.79|7
1627252810000|2021-07-25 22:40:10|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|4410.39|4409.79|0
1627252820000|2021-07-25 22:40:20|4410.51|4409.91|4410.51|4409.91|4410.51|4409.91|4410.51|4409.91|1
1627252850000|2021-07-25 22:40:50|4410.64|4410.04|4410.51|4409.91|4410.64|4410.04|4410.39|4409.79|4
1627252860000|2021-07-25 22:41:00|4410.39|4409.79|4410.51|4409.91|4410.51|4409.91|4410.39|4409.79|2
1627252870000|2021-07-25 22:41:10|4410.64|4410.04|4410.51|4409.91|4410.64|4410.04|4410.51|4409.91|3
1627252880000|2021-07-25 22:41:20|4410.39|4409.79|4410.64|4410.04|4410.64|4410.04|4410.39|4409.79|9
1627252890000|2021-07-25 22:41:30|4410.76|4410.16|4410.76|4410.16|4410.76|4410.16|4410.76|4410.16|1
1627252900000|2021-07-25 22:41:40|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|4
1627252920000|2021-07-25 22:42:00|4411.14|4410.54|4411.14|4410.54|4411.14|4410.54|4411.01|4410.41|31
1627252930000|2021-07-25 22:42:10|||||||||1
1627252940000|2021-07-25 22:42:20|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|4411.26|4410.66|18
1627252950000|2021-07-25 22:42:30|||||||||3
1627252970000|2021-07-25 22:42:50|4411.51|4410.91|4411.51|4410.91|4411.64|4411.04|4411.39|4410.79|46
1627252980000|2021-07-25 22:43:00|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|4411.39|4410.79|34
1627252990000|2021-07-25 22:43:10|4411.39|4410.79|4411.51|4410.91|4411.51|4410.91|4411.39|4410.79|13
1627253000000|2021-07-25 22:43:20|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|1
1627253010000|2021-07-25 22:43:30|4411.51|4410.91|4411.51|4410.91|4411.51|4410.91|4411.51|4410.91|2
1627253020000|2021-07-25 22:43:40|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|0
1627253030000|2021-07-25 22:43:50|4411.76|4411.16|4411.64|4411.04|4411.76|4411.16|4411.64|4411.04|3
1627253040000|2021-07-25 22:44:00|4411.76|4411.16|4411.89|4411.29|4411.89|4411.29|4411.76|4411.16|11
1627253050000|2021-07-25 22:44:10|4412.01|4411.41|4412.14|4411.54|4412.14|4411.54|4412.01|4411.41|23
1627253060000|2021-07-25 22:44:20|4412.01|4411.41|4411.89|4411.29|4412.01|4411.41|4411.89|4411.29|29
1627253070000|2021-07-25 22:44:30|4412.14|4411.54|4412.01|4411.41|4412.14|4411.54|4411.89|4411.29|13
1627253080000|2021-07-25 22:44:40|4412.14|4411.54|4412.26|4411.66|4412.39|4411.79|4412.14|4411.54|55
1627253090000|2021-07-25 22:44:50|4412.39|4411.79|4412.39|4411.79|4412.39|4411.79|4412.39|4411.79|15
1627253100000|2021-07-25 22:45:00|4412.26|4411.66|4412.14|4411.54|4412.26|4411.66|4412.14|4411.54|8
1627253120000|2021-07-25 22:45:20|||||||||16
1627253130000|2021-07-25 22:45:30|4412.01|4411.41|4411.89|4411.29|4412.01|4411.41|4411.89|4411.29|9
1627253160000|2021-07-25 22:46:00|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|22
1627253170000|2021-07-25 22:46:10|||||||||3
1627253190000|2021-07-25 22:46:30|4411.76|4411.16|4411.64|4411.04|4411.76|4411.16|4411.64|4411.04|15
1627253200000|2021-07-25 22:46:40|||||||||3
1627253220000|2021-07-25 22:47:00|4411.76|4411.16|4411.76|4411.16|4411.89|4411.29|4411.76|4411.16|11
1627253230000|2021-07-25 22:47:10|4411.89|4411.29|4411.76|4411.16|4411.89|4411.29|4411.76|4411.16|3
1627253250000|2021-07-25 22:47:30|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|1
1627253260000|2021-07-25 22:47:40|||||||||7
1627253290000|2021-07-25 22:48:10|4411.76|4411.16|4411.89|4411.29|4411.89|4411.29|4411.64|4411.04|14
1627253300000|2021-07-25 22:48:20|4412.14|4411.54|4412.14|4411.54|4412.14|4411.54|4412.14|4411.54|10
1627253310000|2021-07-25 22:48:30|||||||||1
1627253330000|2021-07-25 22:48:50|4412.26|4411.66|4412.14|4411.54|4412.26|4411.66|4412.14|4411.54|41
1627253360000|2021-07-25 22:49:20|4412.39|4411.79|4412.14|4411.54|4412.39|4411.79|4412.14|4411.54|19
1627253370000|2021-07-25 22:49:30|||||||||11
1627253390000|2021-07-25 22:49:50|4412.39|4411.79|4412.14|4411.54|4412.39|4411.79|4412.14|4411.54|19
1627253460000|2021-07-25 22:51:00|4412.39|4411.79|4412.39|4411.79|4412.39|4411.79|4412.39|4411.79|17
1627253480000|2021-07-25 22:51:20|||||||||11
1627253490000|2021-07-25 22:51:30|||||||||9
1627253500000|2021-07-25 22:51:40|4412.26|4411.66|4412.14|4411.54|4412.26|4411.66|4412.14|4411.54|17
1627253510000|2021-07-25 22:51:50|4412.01|4411.41|4411.89|4411.29|4412.01|4411.41|4411.89|4411.29|11
1627253520000|2021-07-25 22:52:00|||||||||5
1627253530000|2021-07-25 22:52:10|||||||||3
1627253540000|2021-07-25 22:52:20|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|25
1627253550000|2021-07-25 22:52:30|4411.76|4411.16|4411.64|4411.04|4411.76|4411.16|4411.64|4411.04|21
1627253560000|2021-07-25 22:52:40|4411.89|4411.29|4411.64|4411.04|4411.89|4411.29|4411.64|4411.04|20
1627253570000|2021-07-25 22:52:50|||||||||9
1627253580000|2021-07-25 22:53:00|4411.76|4411.16|4411.89|4411.29|4411.89|4411.29|4411.76|4411.16|15
1627253620000|2021-07-25 22:53:40|4412.14|4411.54|4412.14|4411.54|4412.14|4411.54|4412.14|4411.54|13
1627253640000|2021-07-25 22:54:00|||||||||3
1627253740000|2021-07-25 22:55:40|4411.89|4411.29|4411.89|4411.29|4411.89|4411.29|4411.89|4411.29|25
1627253760000|2021-07-25 22:56:00|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|56
1627253770000|2021-07-25 22:56:10|4411.51|4410.91|4411.64|4411.04|4411.64|4411.04|4411.39|4410.79|21
1627253780000|2021-07-25 22:56:20|4411.51|4410.91|4411.51|4410.91|4411.51|4410.91|4411.51|4410.91|0
1627253790000|2021-07-25 22:56:30|4411.64|4411.04|4411.51|4410.91|4411.64|4411.04|4411.51|4410.91|2
1627253810000|2021-07-25 22:56:50|4411.39|4410.79|4411.39|4410.79|4411.51|4410.91|4411.39|4410.79|5
1627253820000|2021-07-25 22:57:00|||||||||4
1627253830000|2021-07-25 22:57:10|4411.51|4410.91|4411.64|4411.04|4411.64|4411.04|4411.51|4410.91|5
1627253840000|2021-07-25 22:57:20|4411.89|4411.29|4411.76|4411.16|4411.89|4411.29|4411.76|4411.16|14
1627253850000|2021-07-25 22:57:30|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|5
1627253870000|2021-07-25 22:57:50|4411.76|4411.16|4411.89|4411.29|4411.89|4411.29|4411.64|4411.04|14
1627253880000|2021-07-25 22:58:00|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|16
1627253900000|2021-07-25 22:58:20|||||||||4
1627253910000|2021-07-25 22:58:30|4411.51|4410.91|4411.64|4411.04|4411.64|4411.04|4411.39|4410.79|10
1627253990000|2021-07-25 22:59:50|||||||||6
1627254000000|2021-07-25 23:00:00|4411.89|4411.29|4411.89|4411.29|4411.89|4411.29|4411.89|4411.29|35
1627254010000|2021-07-25 23:00:10|||||||||2
1627254030000|2021-07-25 23:00:30|4411.76|4411.16|4411.64|4411.04|4411.76|4411.16|4411.64|4411.04|9
1627254040000|2021-07-25 23:00:40|4411.76|4411.16|4411.89|4411.29|4411.89|4411.29|4411.76|4411.16|4
1627254060000|2021-07-25 23:01:00|4411.76|4411.16|4411.64|4411.04|4411.76|4411.16|4411.64|4411.04|10
1627254080000|2021-07-25 23:01:20|||||||||1
1627254090000|2021-07-25 23:01:30|||||||||18
1627254130000|2021-07-25 23:02:10|||||||||3
1627254140000|2021-07-25 23:02:20|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|4
1627254150000|2021-07-25 23:02:30|||||||||1
1627254160000|2021-07-25 23:02:40|||||||||8
1627254170000|2021-07-25 23:02:50|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|7
1627254180000|2021-07-25 23:03:00|4411.51|4410.91|4411.64|4411.04|4411.64|4411.04|4411.39|4410.79|7
1627254240000|2021-07-25 23:04:00|4411.51|4410.91|4411.64|4411.04|4411.64|4411.04|4411.51|4410.91|13
1627254270000|2021-07-25 23:04:30|||||||||2
1627254280000|2021-07-25 23:04:40|4411.76|4411.16|4411.76|4411.16|4411.89|4411.29|4411.76|4411.16|24
1627254290000|2021-07-25 23:04:50|4411.64|4411.04|4411.64|4411.04|4411.76|4411.16|4411.64|4411.04|7
1627254300000|2021-07-25 23:05:00|||||||||2
1627254310000|2021-07-25 23:05:10|||||||||18
1627254320000|2021-07-25 23:05:20|4411.76|4411.16|4411.64|4411.04|4411.89|4411.29|4411.64|4411.04|4
1627254330000|2021-07-25 23:05:30|4411.76|4411.16|4411.76|4411.16|4411.76|4411.16|4411.76|4411.16|3
1627254340000|2021-07-25 23:05:40|4411.64|4411.04|4411.64|4411.04|4411.76|4411.16|4411.64|4411.04|12
1627254370000|2021-07-25 23:06:10|4411.76|4411.16|4411.89|4411.29|4411.89|4411.29|4411.76|4411.16|20
1627254380000|2021-07-25 23:06:20|||||||||4
1627254410000|2021-07-25 23:06:50|4412.01|4411.41|4412.14|4411.54|4412.14|4411.54|4412.01|4411.41|9
1627254420000|2021-07-25 23:07:00|4412.01|4411.41|4412.14|4411.54|4412.14|4411.54|4412.01|4411.41|7
1627254430000|2021-07-25 23:07:10|4412.26|4411.66|4412.39|4411.79|4412.39|4411.79|4412.26|4411.66|15
1627254440000|2021-07-25 23:07:20|4412.26|4411.66|4412.39|4411.79|4412.39|4411.79|4412.14|4411.54|10
1627254450000|2021-07-25 23:07:30|4412.26|4411.66|4412.39|4411.79|4412.39|4411.79|4412.26|4411.66|3
1627254470000|2021-07-25 23:07:50|||||||||7
1627254550000|2021-07-25 23:09:10|||||||||53
1627254560000|2021-07-25 23:09:20|4412.14|4411.54|4412.14|4411.54|4412.14|4411.54|4412.14|4411.54|7
1627254590000|2021-07-25 23:09:50|4412.01|4411.41|4412.01|4411.41|4412.14|4411.54|4412.01|4411.41|17
1627254600000|2021-07-25 23:10:00|4411.89|4411.29|4412.01|4411.41|4412.01|4411.41|4411.89|4411.29|7
1627254610000|2021-07-25 23:10:10|4412.14|4411.54|4412.14|4411.54|4412.14|4411.54|4412.14|4411.54|7
1627254620000|2021-07-25 23:10:20|4411.89|4411.29|4411.89|4411.29|4412.01|4411.41|4411.89|4411.29|5
1627254630000|2021-07-25 23:10:30|||||||||6
1627254660000|2021-07-25 23:11:00|4411.76|4411.16|4411.89|4411.29|4411.89|4411.29|4411.76|4411.16|15
1627254720000|2021-07-25 23:12:00|4411.76|4411.16|4411.64|4411.04|4411.76|4411.16|4411.64|4411.04|9
1627254730000|2021-07-25 23:12:10|||||||||1
1627254760000|2021-07-25 23:12:40|||||||||15
1627254780000|2021-07-25 23:13:00|4411.51|4410.91|4411.64|4411.04|4411.64|4411.04|4411.39|4410.79|22
1627254810000|2021-07-25 23:13:30|||||||||15
1627254840000|2021-07-25 23:14:00|4411.76|4411.16|4411.76|4411.16|4411.76|4411.16|4411.76|4411.16|7
1627254850000|2021-07-25 23:14:10|4411.89|4411.29|4411.64|4411.04|4411.89|4411.29|4411.64|4411.04|7
1627254860000|2021-07-25 23:14:20|4411.76|4411.16|4411.89|4411.29|4411.89|4411.29|4411.76|4411.16|7
1627254910000|2021-07-25 23:15:10|4412.14|4411.54|4411.89|4411.29|4412.14|4411.54|4411.89|4411.29|28
1627254930000|2021-07-25 23:15:30|||||||||1
1627254960000|2021-07-25 23:16:00|4412.14|4411.54|4412.14|4411.54|4412.14|4411.54|4412.14|4411.54|18
1627254990000|2021-07-25 23:16:30|||||||||2
1627255020000|2021-07-25 23:17:00|4411.89|4411.29|4411.89|4411.29|4411.89|4411.29|4411.89|4411.29|20
1627255030000|2021-07-25 23:17:10|4412.14|4411.54|4412.14|4411.54|4412.14|4411.54|4412.14|4411.54|4
1627255110000|2021-07-25 23:18:30|4412.39|4411.79|4412.26|4411.66|4412.39|4411.79|4412.26|4411.66|28
1627255120000|2021-07-25 23:18:40|4412.39|4411.79|4412.39|4411.79|4412.39|4411.79|4412.14|4411.54|18
1627255130000|2021-07-25 23:18:50|4412.14|4411.54|4412.39|4411.79|4412.39|4411.79|4412.14|4411.54|14
1627255140000|2021-07-25 23:19:00|4412.26|4411.66|4412.14|4411.54|4412.39|4411.79|4412.14|4411.54|25
1627255150000|2021-07-25 23:19:10|4412.39|4411.79|4412.39|4411.79|4412.39|4411.79|4412.39|4411.79|4
1627255170000|2021-07-25 23:19:30|4412.26|4411.66|4412.89|4412.29|4413.01|4412.41|4412.26|4411.66|221
1627255180000|2021-07-25 23:19:40|4413.01|4412.41|4412.64|4412.04|4413.01|4412.41|4412.64|4412.04|37
1627255190000|2021-07-25 23:19:50|||||||||1
1627255210000|2021-07-25 23:20:10|4412.51|4411.91|4412.64|4412.04|4412.64|4412.04|4412.39|4411.79|31
1627255220000|2021-07-25 23:20:20|4412.51|4411.91|4412.51|4411.91|4412.51|4411.91|4412.51|4411.91|9
1627255230000|2021-07-25 23:20:30|4412.39|4411.79|4412.39|4411.79|4412.64|4412.04|4412.39|4411.79|11
1627255240000|2021-07-25 23:20:40|4412.51|4411.91|4412.51|4411.91|4412.51|4411.91|4412.51|4411.91|16
1627255250000|2021-07-25 23:20:50|4412.64|4412.04|4412.51|4411.91|4412.64|4412.04|4412.39|4411.79|17
1627255260000|2021-07-25 23:21:00|4412.64|4412.04|4412.64|4412.04|4412.64|4412.04|4412.64|4412.04|2
1627255270000|2021-07-25 23:21:10|4412.76|4412.16|4413.39|4412.79|4413.51|4412.91|4412.76|4412.16|186
1627255280000|2021-07-25 23:21:20|4413.26|4412.66|4413.14|4412.54|4413.26|4412.66|4413.14|4412.54|15
1627255290000|2021-07-25 23:21:30|4413.26|4412.66|4413.14|4412.54|4413.26|4412.66|4413.14|4412.54|8
1627255300000|2021-07-25 23:21:40|4413.39|4412.79|4413.14|4412.54|4413.39|4412.79|4413.14|4412.54|6
1627255310000|2021-07-25 23:21:50|4413.26|4412.66|4413.39|4412.79|4413.39|4412.79|4413.14|4412.54|10
1627255320000|2021-07-25 23:22:00|||||||||1
1627255330000|2021-07-25 23:22:10|||||||||7
1627255340000|2021-07-25 23:22:20|||||||||14
1627255350000|2021-07-25 23:22:30|||||||||1
1627255370000|2021-07-25 23:22:50|4413.26|4412.66|4413.14|4412.54|4413.26|4412.66|4413.14|4412.54|19
1627255380000|2021-07-25 23:23:00|4413.01|4412.41|4412.89|4412.29|4413.14|4412.54|4412.89|4412.29|30
1627255390000|2021-07-25 23:23:10|4413.01|4412.41|4412.64|4412.04|4413.01|4412.41|4412.64|4412.04|51
1627255400000|2021-07-25 23:23:20|||||||||16
1627255410000|2021-07-25 23:23:30|4412.76|4412.16|4412.89|4412.29|4412.89|4412.29|4412.64|4412.04|8
1627255420000|2021-07-25 23:23:40|4412.64|4412.04|4412.64|4412.04|4412.76|4412.16|4412.64|4412.04|2
1627255430000|2021-07-25 23:23:50|4412.39|4411.79|4412.39|4411.79|4412.39|4411.79|4412.39|4411.79|13
1627255440000|2021-07-25 23:24:00|||||||||20
1627255470000|2021-07-25 23:24:30|4412.26|4411.66|4412.14|4411.54|4412.39|4411.79|4412.14|4411.54|19
1627255490000|2021-07-25 23:24:50|4412.26|4411.66|4412.39|4411.79|4412.39|4411.79|4412.26|4411.66|11
1627255510000|2021-07-25 23:25:10|4412.64|4412.04|4412.39|4411.79|4412.64|4412.04|4412.39|4411.79|22
1627255520000|2021-07-25 23:25:20|4412.64|4412.04|4412.39|4411.79|4412.64|4412.04|4412.39|4411.79|8
1627255530000|2021-07-25 23:25:30|4412.51|4411.91|4412.64|4412.04|4412.64|4412.04|4412.39|4411.79|1
1627255540000|2021-07-25 23:25:40|4412.51|4411.91|4412.39|4411.79|4412.51|4411.91|4412.39|4411.79|8
1627255550000|2021-07-25 23:25:50|4412.51|4411.91|4412.51|4411.91|4412.51|4411.91|4412.51|4411.91|1
1627255560000|2021-07-25 23:26:00|4412.39|4411.79|4412.64|4412.04|4412.64|4412.04|4412.39|4411.79|12
1627255570000|2021-07-25 23:26:10|4412.51|4411.91|4412.64|4412.04|4412.64|4412.04|4412.51|4411.91|10
1627255580000|2021-07-25 23:26:20|4412.51|4411.91|4412.64|4412.04|4412.64|4412.04|4412.39|4411.79|14
1627255590000|2021-07-25 23:26:30|||||||||4
1627255600000|2021-07-25 23:26:40|||||||||2
1627255670000|2021-07-25 23:27:50|||||||||24
1627255680000|2021-07-25 23:28:00|||||||||1
1627255700000|2021-07-25 23:28:20|4412.89|4412.29|4412.89|4412.29|4412.89|4412.29|4412.89|4412.29|44
1627255720000|2021-07-25 23:28:40|4413.14|4412.54|4413.01|4412.41|4413.14|4412.54|4412.89|4412.29|42
1627255730000|2021-07-25 23:28:50|4412.89|4412.29|4413.14|4412.54|4413.14|4412.54|4412.89|4412.29|4
1627255740000|2021-07-25 23:29:00|||||||||3
1627255750000|2021-07-25 23:29:10|||||||||2
1627255760000|2021-07-25 23:29:20|4413.01|4412.41|4413.01|4412.41|4413.14|4412.54|4413.01|4412.41|29
1627255770000|2021-07-25 23:29:30|4412.89|4412.29|4413.14|4412.54|4413.14|4412.54|4412.89|4412.29|15
1627255780000|2021-07-25 23:29:40|4413.39|4412.79|4413.39|4412.79|4413.39|4412.79|4413.39|4412.79|25
1627255790000|2021-07-25 23:29:50|4413.26|4412.66|4413.39|4412.79|4413.39|4412.79|4413.14|4412.54|10
1627255800000|2021-07-25 23:30:00|4413.26|4412.66|4413.14|4412.54|4413.39|4412.79|4413.14|4412.54|26
1627255810000|2021-07-25 23:30:10|4412.89|4412.29|4412.89|4412.29|4412.89|4412.29|4412.89|4412.29|32
1627255820000|2021-07-25 23:30:20|4413.01|4412.41|4412.89|4412.29|4413.01|4412.41|4412.89|4412.29|13
1627255830000|2021-07-25 23:30:30|4412.76|4412.16|4412.64|4412.04|4412.76|4412.16|4412.64|4412.04|23
1627255840000|2021-07-25 23:30:40|4412.39|4411.79|4412.39|4411.79|4412.64|4412.04|4412.39|4411.79|49
1627255850000|2021-07-25 23:30:50|4412.64|4412.04|4412.64|4412.04|4412.64|4412.04|4412.51|4411.91|17
1627255860000|2021-07-25 23:31:00|4412.39|4411.79|4412.39|4411.79|4412.39|4411.79|4412.39|4411.79|7
1627255870000|2021-07-25 23:31:10|||||||||5
1627255900000|2021-07-25 23:31:40|4412.51|4411.91|4412.39|4411.79|4412.51|4411.91|4412.39|4411.79|37
1627255920000|2021-07-25 23:32:00|4412.14|4411.54|4412.14|4411.54|4412.14|4411.54|4412.14|4411.54|56
1627255930000|2021-07-25 23:32:10|4412.26|4411.66|4412.14|4411.54|4412.39|4411.79|4412.14|4411.54|20
1627255940000|2021-07-25 23:32:20|||||||||18
1627255950000|2021-07-25 23:32:30|||||||||10
1627255960000|2021-07-25 23:32:40|4412.26|4411.66|4412.26|4411.66|4412.26|4411.66|4412.26|4411.66|11
1627255970000|2021-07-25 23:32:50|4412.39|4411.79|4412.39|4411.79|4412.39|4411.79|4412.39|4411.79|7
1627255980000|2021-07-25 23:33:00|4412.51|4411.91|4412.39|4411.79|4412.64|4412.04|4412.39|4411.79|32
1627255990000|2021-07-25 23:33:10|4412.51|4411.91|4412.39|4411.79|4412.64|4412.04|4412.39|4411.79|7
1627256000000|2021-07-25 23:33:20|4412.51|4411.91|4412.51|4411.91|4412.51|4411.91|4412.39|4411.79|6
1627256010000|2021-07-25 23:33:30|4412.39|4411.79|4412.51|4411.91|4412.51|4411.91|4412.39|4411.79|1
1627256020000|2021-07-25 23:33:40|4412.64|4412.04|4412.64|4412.04|4412.64|4412.04|4412.64|4412.04|0
1627256030000|2021-07-25 23:33:50|4412.89|4412.29|4412.89|4412.29|4412.89|4412.29|4412.89|4412.29|10
1627256040000|2021-07-25 23:34:00|4412.76|4412.16|4412.64|4412.04|4412.76|4412.16|4412.64|4412.04|3
1627256050000|2021-07-25 23:34:10|4412.51|4411.91|4412.64|4412.04|4412.64|4412.04|4412.39|4411.79|5
1627256060000|2021-07-25 23:34:20|||||||||1
1627256070000|2021-07-25 23:34:30|4412.39|4411.79|4412.39|4411.79|4412.39|4411.79|4412.39|4411.79|9
1627256100000|2021-07-25 23:35:00|4412.26|4411.66|4412.26|4411.66|4412.26|4411.66|4412.26|4411.66|28
1627256110000|2021-07-25 23:35:10|4412.39|4411.79|4412.39|4411.79|4412.39|4411.79|4412.39|4411.79|6
1627256120000|2021-07-25 23:35:20|||||||||3
1627256150000|2021-07-25 23:35:50|4412.64|4412.04|4412.64|4412.04|4412.64|4412.04|4412.64|4412.04|13
1627256160000|2021-07-25 23:36:00|4412.76|4412.16|4412.64|4412.04|4412.76|4412.16|4412.64|4412.04|11
1627256170000|2021-07-25 23:36:10|4412.89|4412.29|4412.76|4412.16|4412.89|4412.29|4412.64|4412.04|15
1627256180000|2021-07-25 23:36:20|4412.64|4412.04|4412.64|4412.04|4412.64|4412.04|4412.64|4412.04|2
1627256190000|2021-07-25 23:36:30|4412.76|4412.16|4412.89|4412.29|4412.89|4412.29|4412.64|4412.04|10
1627256200000|2021-07-25 23:36:40|||||||||6
1627256210000|2021-07-25 23:36:50|4413.14|4412.54|4413.14|4412.54|4413.39|4412.79|4413.14|4412.54|80
1627256220000|2021-07-25 23:37:00|4412.89|4412.29|4412.89|4412.29|4412.89|4412.29|4412.89|4412.29|7
1627256230000|2021-07-25 23:37:10|4413.01|4412.41|4413.14|4412.54|4413.14|4412.54|4412.89|4412.29|3
1627256240000|2021-07-25 23:37:20|4413.01|4412.41|4412.89|4412.29|4413.01|4412.41|4412.89|4412.29|15
1627256250000|2021-07-25 23:37:30|4413.01|4412.41|4413.14|4412.54|4413.14|4412.54|4412.89|4412.29|25
1627256260000|2021-07-25 23:37:40|4413.01|4412.41|4413.14|4412.54|4413.14|4412.54|4413.01|4412.41|2
1627256280000|2021-07-25 23:38:00|4412.89|4412.29|4412.89|4412.29|4412.89|4412.29|4412.89|4412.29|12
1627256290000|2021-07-25 23:38:10|||||||||4
1627256310000|2021-07-25 23:38:30|4413.14|4412.54|4413.14|4412.54|4413.14|4412.54|4413.14|4412.54|13
1627256320000|2021-07-25 23:38:40|4413.01|4412.41|4413.01|4412.41|4413.14|4412.54|4413.01|4412.41|31
1627256330000|2021-07-25 23:38:50|4413.14|4412.54|4412.89|4412.29|4413.14|4412.54|4412.89|4412.29|7
1627256340000|2021-07-25 23:39:00|4413.01|4412.41|4412.89|4412.29|4413.01|4412.41|4412.89|4412.29|16
1627256350000|2021-07-25 23:39:10|4413.01|4412.41|4413.14|4412.54|4413.14|4412.54|4412.89|4412.29|20
1627256360000|2021-07-25 23:39:20|4413.39|4412.79|4413.14|4412.54|4413.39|4412.79|4413.14|4412.54|38
1627256380000|2021-07-25 23:39:40|||||||||12
1627256390000|2021-07-25 23:39:50|4412.89|4412.29|4413.01|4412.41|4413.14|4412.54|4412.89|4412.29|29
1627256400000|2021-07-25 23:40:00|4412.89|4412.29|4412.89|4412.29|4413.14|4412.54|4412.89|4412.29|19
1627256410000|2021-07-25 23:40:10|4413.01|4412.41|4412.89|4412.29|4413.01|4412.41|4412.89|4412.29|0
1627256420000|2021-07-25 23:40:20|4412.64|4412.04|4412.64|4412.04|4412.64|4412.04|4412.64|4412.04|14
1627256430000|2021-07-25 23:40:30|4412.51|4411.91|4412.39|4411.79|4412.51|4411.91|4412.39|4411.79|15
1627256440000|2021-07-25 23:40:40|4412.51|4411.91|4412.64|4412.04|4412.64|4412.04|4412.51|4411.91|14
1627256450000|2021-07-25 23:40:50|4412.51|4411.91|4412.51|4411.91|4412.64|4412.04|4412.39|4411.79|9
1627256460000|2021-07-25 23:41:00|4412.64|4412.04|4412.39|4411.79|4412.64|4412.04|4412.39|4411.79|10
1627256470000|2021-07-25 23:41:10|||||||||1
1627256480000|2021-07-25 23:41:20|||||||||1
1627256510000|2021-07-25 23:41:50|4412.26|4411.66|4412.39|4411.79|4412.39|4411.79|4412.14|4411.54|81
1627256520000|2021-07-25 23:42:00|4412.26|4411.66|4412.39|4411.79|4412.39|4411.79|4412.26|4411.66|13
1627256530000|2021-07-25 23:42:10|||||||||8
1627256550000|2021-07-25 23:42:30|||||||||10
1627256570000|2021-07-25 23:42:50|||||||||5
1627256580000|2021-07-25 23:43:00|4412.26|4411.66|4412.39|4411.79|4412.39|4411.79|4412.14|4411.54|33
1627256590000|2021-07-25 23:43:10|4412.14|4411.54|4412.14|4411.54|4412.39|4411.79|4412.14|4411.54|37
1627256600000|2021-07-25 23:43:20|4412.26|4411.66|4412.39|4411.79|4412.39|4411.79|4412.26|4411.66|14
1627256610000|2021-07-25 23:43:30|4412.26|4411.66|4412.14|4411.54|4412.26|4411.66|4412.14|4411.54|27
1627256620000|2021-07-25 23:43:40|||||||||24
1627256630000|2021-07-25 23:43:50|4412.26|4411.66|4412.14|4411.54|4412.26|4411.66|4412.14|4411.54|36
1627256640000|2021-07-25 23:44:00|4412.26|4411.66|4412.14|4411.54|4412.26|4411.66|4412.14|4411.54|20
1627256650000|2021-07-25 23:44:10|4412.01|4411.41|4411.89|4411.29|4412.01|4411.41|4411.89|4411.29|20
1627256660000|2021-07-25 23:44:20|||||||||10
1627256670000|2021-07-25 23:44:30|4411.76|4411.16|4411.26|4410.66|4411.76|4411.16|4411.14|4410.54|113
1627256680000|2021-07-25 23:44:40|4411.14|4410.54|4411.14|4410.54|4411.39|4410.79|4411.14|4410.54|35
1627256690000|2021-07-25 23:44:50|4411.26|4410.66|4411.14|4410.54|4411.39|4410.79|4411.14|4410.54|26
1627256700000|2021-07-25 23:45:00|4411.26|4410.66|4411.39|4410.79|4411.39|4410.79|4411.14|4410.54|37
1627256710000|2021-07-25 23:45:10|4411.26|4410.66|4411.39|4410.79|4411.39|4410.79|4411.26|4410.66|9
1627256720000|2021-07-25 23:45:20|4411.14|4410.54|4411.26|4410.66|4411.39|4410.79|4411.14|4410.54|43
1627256730000|2021-07-25 23:45:30|4411.14|4410.54|4410.89|4410.29|4411.39|4410.79|4410.89|4410.29|47
1627256740000|2021-07-25 23:45:40|4411.01|4410.41|4411.14|4410.54|4411.14|4410.54|4410.89|4410.29|27
1627256750000|2021-07-25 23:45:50|4411.01|4410.41|4411.14|4410.54|4411.14|4410.54|4410.89|4410.29|24
1627256760000|2021-07-25 23:46:00|4411.01|4410.41|4410.89|4410.29|4411.14|4410.54|4410.89|4410.29|51
1627256770000|2021-07-25 23:46:10|4410.64|4410.04|4410.64|4410.04|4410.89|4410.29|4410.64|4410.04|16
1627256780000|2021-07-25 23:46:20|||||||||18
1627256790000|2021-07-25 23:46:30|4410.89|4410.29|4410.76|4410.16|4410.89|4410.29|4410.76|4410.16|38
1627256800000|2021-07-25 23:46:40|4410.89|4410.29|4410.89|4410.29|4411.01|4410.41|4410.64|4410.04|40
1627256810000|2021-07-25 23:46:50|4411.01|4410.41|4410.89|4410.29|4411.14|4410.54|4410.89|4410.29|18
1627256820000|2021-07-25 23:47:00|4411.01|4410.41|4411.01|4410.41|4411.01|4410.41|4410.89|4410.29|20
1627256830000|2021-07-25 23:47:10|4411.14|4410.54|4411.14|4410.54|4411.14|4410.54|4410.89|4410.29|17
1627256840000|2021-07-25 23:47:20|4411.01|4410.41|4410.89|4410.29|4411.01|4410.41|4410.89|4410.29|17
1627256850000|2021-07-25 23:47:30|4410.64|4410.04|4410.89|4410.29|4410.89|4410.29|4410.64|4410.04|17
1627256860000|2021-07-25 23:47:40|4410.76|4410.16|4410.64|4410.04|4410.76|4410.16|4410.64|4410.04|66
1627256870000|2021-07-25 23:47:50|||||||||3
1627256880000|2021-07-25 23:48:00|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|40
1627256900000|2021-07-25 23:48:20|4410.64|4410.04|4410.39|4409.79|4410.64|4410.04|4410.39|4409.79|57
1627256910000|2021-07-25 23:48:30|4410.51|4409.91|4410.39|4409.79|4410.51|4409.91|4410.39|4409.79|22
1627256920000|2021-07-25 23:48:40|4410.26|4409.66|4409.89|4409.29|4410.39|4409.79|4409.89|4409.29|172
1627256930000|2021-07-25 23:48:50|4409.64|4409.04|4409.89|4409.29|4410.01|4409.41|4409.64|4409.04|74
1627256940000|2021-07-25 23:49:00|4410.01|4409.41|4409.89|4409.29|4410.01|4409.41|4409.89|4409.29|22
1627256950000|2021-07-25 23:49:10|4410.01|4409.41|4409.89|4409.29|4410.01|4409.41|4409.89|4409.29|23
1627256960000|2021-07-25 23:49:20|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|25
1627256970000|2021-07-25 23:49:30|||||||||2
1627256980000|2021-07-25 23:49:40|4409.89|4409.29|4409.89|4409.29|4409.89|4409.29|4409.89|4409.29|51
1627256990000|2021-07-25 23:49:50|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|7
1627257000000|2021-07-25 23:50:00|4409.76|4409.16|4410.14|4409.54|4410.14|4409.54|4409.76|4409.16|27
1627257010000|2021-07-25 23:50:10|4410.26|4409.66|4410.14|4409.54|4410.26|4409.66|4410.14|4409.54|17
1627257020000|2021-07-25 23:50:20|4409.89|4409.29|4409.89|4409.29|4410.14|4409.54|4409.89|4409.29|96
1627257030000|2021-07-25 23:50:30|4410.01|4409.41|4410.14|4409.54|4410.14|4409.54|4409.89|4409.29|9
1627257040000|2021-07-25 23:50:40|4410.01|4409.41|4409.64|4409.04|4410.01|4409.41|4409.64|4409.04|79
1627257050000|2021-07-25 23:50:50|||||||||10
1627257060000|2021-07-25 23:51:00|4409.89|4409.29|4409.89|4409.29|4410.14|4409.54|4409.89|4409.29|34
1627257070000|2021-07-25 23:51:10|4410.01|4409.41|4409.89|4409.29|4410.01|4409.41|4409.89|4409.29|12
1627257080000|2021-07-25 23:51:20|4410.01|4409.41|4410.14|4409.54|4410.14|4409.54|4410.01|4409.41|8
1627257090000|2021-07-25 23:51:30|4410.01|4409.41|4410.14|4409.54|4410.14|4409.54|4409.89|4409.29|22
1627257110000|2021-07-25 23:51:50|4409.89|4409.29|4410.14|4409.54|4410.14|4409.54|4409.89|4409.29|21
1627257120000|2021-07-25 23:52:00|4410.01|4409.41|4410.14|4409.54|4410.39|4409.79|4409.89|4409.29|40
1627257130000|2021-07-25 23:52:10|4410.26|4409.66|4410.39|4409.79|4410.39|4409.79|4410.14|4409.54|5
1627257150000|2021-07-25 23:52:30|4410.51|4409.91|4410.64|4410.04|4410.64|4410.04|4410.51|4409.91|19
1627257160000|2021-07-25 23:52:40|4410.51|4409.91|4410.39|4409.79|4410.51|4409.91|4410.39|4409.79|10
1627257170000|2021-07-25 23:52:50|4410.64|4410.04|4410.39|4409.79|4410.64|4410.04|4410.39|4409.79|13
1627257180000|2021-07-25 23:53:00|4410.51|4409.91|4410.89|4410.29|4410.89|4410.29|4410.51|4409.91|36
1627257190000|2021-07-25 23:53:10|||||||||10
1627257200000|2021-07-25 23:53:20|4411.14|4410.54|4411.14|4410.54|4411.14|4410.54|4411.14|4410.54|7
1627257210000|2021-07-25 23:53:30|4411.01|4410.41|4411.14|4410.54|4411.14|4410.54|4411.01|4410.41|37
1627257220000|2021-07-25 23:53:40|4411.01|4410.41|4411.39|4410.79|4411.39|4410.79|4411.01|4410.41|44
1627257230000|2021-07-25 23:53:50|||||||||10
1627257240000|2021-07-25 23:54:00|4411.51|4410.91|4411.39|4410.79|4411.64|4411.04|4411.39|4410.79|79
1627257250000|2021-07-25 23:54:10|||||||||14
1627257260000|2021-07-25 23:54:20|4411.26|4410.66|4410.89|4410.29|4411.26|4410.66|4410.89|4410.29|14
1627257270000|2021-07-25 23:54:30|4411.14|4410.54|4410.64|4410.04|4411.14|4410.54|4410.64|4410.04|37
1627257280000|2021-07-25 23:54:40|4410.76|4410.16|4410.64|4410.04|4410.76|4410.16|4410.64|4410.04|24
1627257290000|2021-07-25 23:54:50|4410.76|4410.16|4410.89|4410.29|4410.89|4410.29|4410.76|4410.16|10
1627257300000|2021-07-25 23:55:00|4411.01|4410.41|4411.14|4410.54|4411.14|4410.54|4411.01|4410.41|34
1627257310000|2021-07-25 23:55:10|4411.01|4410.41|4411.14|4410.54|4411.14|4410.54|4410.89|4410.29|2
1627257320000|2021-07-25 23:55:20|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|4411.14|4410.54|13
1627257330000|2021-07-25 23:55:30|4411.26|4410.66|4411.14|4410.54|4411.39|4410.79|4411.14|4410.54|22
1627257340000|2021-07-25 23:55:40|4411.26|4410.66|4411.14|4410.54|4411.39|4410.79|4411.14|4410.54|12
1627257350000|2021-07-25 23:55:50|4411.26|4410.66|4411.14|4410.54|4411.26|4410.66|4411.14|4410.54|7
1627257360000|2021-07-25 23:56:00|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|3
1627257370000|2021-07-25 23:56:10|4411.26|4410.66|4411.39|4410.79|4411.39|4410.79|4411.14|4410.54|15
1627257380000|2021-07-25 23:56:20|4411.64|4411.04|4411.39|4410.79|4411.64|4411.04|4411.39|4410.79|32
1627257390000|2021-07-25 23:56:30|||||||||46
1627257420000|2021-07-25 23:57:00|||||||||46
1627257440000|2021-07-25 23:57:20|4411.64|4411.04|4411.89|4411.29|4411.89|4411.29|4411.64|4411.04|37
1627257450000|2021-07-25 23:57:30|4412.14|4411.54|4411.64|4411.04|4412.14|4411.54|4411.64|4411.04|42
1627257460000|2021-07-25 23:57:40|4411.76|4411.16|4411.64|4411.04|4411.89|4411.29|4411.64|4411.04|36
1627257470000|2021-07-25 23:57:50|4411.51|4410.91|4411.76|4411.16|4411.89|4411.29|4411.51|4410.91|27
1627257480000|2021-07-25 23:58:00|4411.89|4411.29|4411.64|4411.04|4411.89|4411.29|4411.64|4411.04|10
1627257490000|2021-07-25 23:58:10|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|4411.39|4410.79|17
1627257500000|2021-07-25 23:58:20|||||||||6
1627257510000|2021-07-25 23:58:30|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|4411.64|4411.04|1
1627257540000|2021-07-25 23:59:00|4411.51|4410.91|4411.39|4410.79|4411.51|4410.91|4411.39|4410.79|9
1627257550000|2021-07-25 23:59:10|4411.14|4410.54|4411.14|4410.54|4411.14|4410.54|4411.14|4410.54|80
1627257560000|2021-07-25 23:59:20|4411.26|4410.66|4411.14|4410.54|4411.39|4410.79|4411.14|4410.54|30
1627257570000|2021-07-25 23:59:30|4411.26|4410.66|4411.39|4410.79|4411.39|4410.79|4411.14|4410.54|24
1627257580000|2021-07-25 23:59:40|4411.26|4410.66|4411.14|4410.54|4411.26|4410.66|4411.14|4410.54|10
1627257590000|2021-07-25 23:59:50|4411.01|4410.41|4410.89|4410.29|4411.01|4410.41|4410.89|4410.29|14
1627257600000|2021-07-26 00:00:00|4410.64|4410.04|4411.39|4410.79|4411.39|4410.79|4410.64|4410.04|201
1627257610000|2021-07-26 00:00:10|4411.64|4411.04|4411.14|4410.54|4411.64|4411.04|4410.89|4410.29|58
1627257620000|2021-07-26 00:00:20|4411.01|4410.41|4410.89|4410.29|4411.14|4410.54|4410.64|4410.04|36
1627257630000|2021-07-26 00:00:30|4411.14|4410.54|4411.14|4410.54|4411.14|4410.54|4411.14|4410.54|26
1627257640000|2021-07-26 00:00:40|4411.01|4410.41|4411.14|4410.54|4411.14|4410.54|4410.89|4410.29|24
1627257650000|2021-07-26 00:00:50|4411.01|4410.41|4411.14|4410.54|4411.14|4410.54|4410.89|4410.29|5
1627257660000|2021-07-26 00:01:00|4410.89|4410.29|4410.64|4410.04|4411.01|4410.41|4410.64|4410.04|30
1627257670000|2021-07-26 00:01:10|4410.51|4409.91|4410.39|4409.79|4410.64|4410.04|4410.39|4409.79|31
1627257680000|2021-07-26 00:01:20|4410.51|4409.91|4410.64|4410.04|4410.64|4410.04|4410.39|4409.79|93
1627257690000|2021-07-26 00:01:30|4410.51|4409.91|4409.64|4409.04|4410.51|4409.91|4409.64|4409.04|70
1627257700000|2021-07-26 00:01:40|4409.76|4409.16|4409.39|4408.79|4409.76|4409.16|4409.14|4408.54|104
1627257710000|2021-07-26 00:01:50|4409.64|4409.04|4409.14|4408.54|4409.64|4409.04|4408.89|4408.29|78
1627257720000|2021-07-26 00:02:00|4409.01|4408.41|4408.64|4408.04|4409.01|4408.41|4408.64|4408.04|64
1627257730000|2021-07-26 00:02:10|4408.39|4407.79|4408.39|4407.79|4408.64|4408.04|4408.39|4407.79|102
1627257740000|2021-07-26 00:02:20|4408.26|4407.66|4408.39|4407.79|4408.39|4407.79|4408.14|4407.54|74
1627257750000|2021-07-26 00:02:30|4408.14|4407.54|4408.14|4407.54|4408.14|4407.54|4407.89|4407.29|34
1627257760000|2021-07-26 00:02:40|4408.39|4407.79|4408.39|4407.79|4408.39|4407.79|4408.14|4407.54|27
1627257770000|2021-07-26 00:02:50|4408.26|4407.66|4407.89|4407.29|4408.26|4407.66|4407.89|4407.29|50
1627257780000|2021-07-26 00:03:00|4408.01|4407.41|4407.64|4407.04|4408.14|4407.54|4407.39|4406.79|100
1627257790000|2021-07-26 00:03:10|4407.76|4407.16|4407.64|4407.04|4407.89|4407.29|4407.64|4407.04|26
1627257800000|2021-07-26 00:03:20|4407.89|4407.29|4407.89|4407.29|4407.89|4407.29|4407.64|4407.04|58
1627257810000|2021-07-26 00:03:30|4408.14|4407.54|4408.26|4407.66|4408.39|4407.79|4408.01|4407.41|50
1627257820000|2021-07-26 00:03:40|4408.39|4407.79|4408.64|4408.04|4408.64|4408.04|4408.14|4407.54|14
1627257830000|2021-07-26 00:03:50|4408.89|4408.29|4408.64|4408.04|4408.89|4408.29|4408.64|4408.04|40
1627257840000|2021-07-26 00:04:00|4408.39|4407.79|4409.14|4408.54|4409.14|4408.54|4408.39|4407.79|78
1627257850000|2021-07-26 00:04:10|4408.89|4408.29|4408.39|4407.79|4408.89|4408.29|4408.39|4407.79|65
1627257860000|2021-07-26 00:04:20|4408.51|4407.91|4408.89|4408.29|4409.14|4408.54|4408.39|4407.79|40
1627257870000|2021-07-26 00:04:30|4408.64|4408.04|4408.64|4408.04|4408.89|4408.29|4408.64|4408.04|20
1627257880000|2021-07-26 00:04:40|4408.39|4407.79|4408.64|4408.04|4408.64|4408.04|4408.39|4407.79|13
1627257890000|2021-07-26 00:04:50|4408.51|4407.91|4408.39|4407.79|4408.64|4408.04|4408.14|4407.54|55
1627257900000|2021-07-26 00:05:00|4408.26|4407.66|4407.89|4407.29|4408.39|4407.79|4407.89|4407.29|38
1627257910000|2021-07-26 00:05:10|4408.01|4407.41|4408.39|4407.79|4408.39|4407.79|4408.01|4407.41|24
1627257920000|2021-07-26 00:05:20|4408.26|4407.66|4407.89|4407.29|4408.26|4407.66|4407.89|4407.29|14
1627257930000|2021-07-26 00:05:30|4407.76|4407.16|4408.14|4407.54|4408.14|4407.54|4407.64|4407.04|28
1627257940000|2021-07-26 00:05:40|4407.89|4407.29|4407.64|4407.04|4407.89|4407.29|4407.64|4407.04|11
1627257950000|2021-07-26 00:05:50|4407.76|4407.16|4407.89|4407.29|4408.14|4407.54|4407.64|4407.04|43
1627257960000|2021-07-26 00:06:00|4408.14|4407.54|4408.14|4407.54|4408.14|4407.54|4408.01|4407.41|28
1627257970000|2021-07-26 00:06:10|4408.01|4407.41|4407.89|4407.29|4408.14|4407.54|4407.89|4407.29|39
1627257980000|2021-07-26 00:06:20|4407.64|4407.04|4407.89|4407.29|4407.89|4407.29|4407.64|4407.04|47
1627257990000|2021-07-26 00:06:30|4407.76|4407.16|4407.89|4407.29|4407.89|4407.29|4407.51|4406.91|22
1627258000000|2021-07-26 00:06:40|4408.14|4407.54|4408.14|4407.54|4408.14|4407.54|4408.14|4407.54|6
1627258010000|2021-07-26 00:06:50|4408.26|4407.66|4408.01|4407.41|4408.26|4407.66|4407.89|4407.29|42
1627258020000|2021-07-26 00:07:00|4408.14|4407.54|4408.39|4407.79|4408.39|4407.79|4407.89|4407.29|16
1627258030000|2021-07-26 00:07:10|4408.26|4407.66|4408.14|4407.54|4408.26|4407.66|4407.89|4407.29|20
1627258040000|2021-07-26 00:07:20|4408.01|4407.41|4407.64|4407.04|4408.01|4407.41|4407.64|4407.04|4
1627258050000|2021-07-26 00:07:30|||||||||4
1627258060000|2021-07-26 00:07:40|4407.76|4407.16|4407.89|4407.29|4407.89|4407.29|4407.64|4407.04|18
1627258070000|2021-07-26 00:07:50|4407.76|4407.16|4408.14|4407.54|4408.14|4407.54|4407.64|4407.04|82
1627258080000|2021-07-26 00:08:00|4407.89|4407.29|4408.01|4407.41|4408.14|4407.54|4407.89|4407.29|23
1627258090000|2021-07-26 00:08:10|4408.14|4407.54|4407.89|4407.29|4408.14|4407.54|4407.89|4407.29|1
1627258100000|2021-07-26 00:08:20|4408.01|4407.41|4407.76|4407.16|4408.01|4407.41|4407.64|4407.04|37
1627258110000|2021-07-26 00:08:30|4407.64|4407.04|4407.64|4407.04|4407.76|4407.16|4407.64|4407.04|21
1627258120000|2021-07-26 00:08:40|4407.51|4406.91|4407.14|4406.54|4407.64|4407.04|4407.14|4406.54|57
1627258130000|2021-07-26 00:08:50|4407.26|4406.66|4407.39|4406.79|4407.39|4406.79|4407.14|4406.54|45
1627258140000|2021-07-26 00:09:00|4407.14|4406.54|4407.39|4406.79|4407.39|4406.79|4406.89|4406.29|81
1627258150000|2021-07-26 00:09:10|4407.51|4406.91|4407.39|4406.79|4407.51|4406.91|4407.39|4406.79|21
1627258160000|2021-07-26 00:09:20|4407.64|4407.04|4407.89|4407.29|4407.89|4407.29|4407.64|4407.04|31
1627258170000|2021-07-26 00:09:30|4407.76|4407.16|4407.89|4407.29|4407.89|4407.29|4407.64|4407.04|25
1627258180000|2021-07-26 00:09:40|4407.76|4407.16|4407.39|4406.79|4407.76|4407.16|4407.39|4406.79|22
1627258190000|2021-07-26 00:09:50|4407.51|4406.91|4407.64|4407.04|4407.76|4407.16|4407.51|4406.91|8
1627258200000|2021-07-26 00:10:00|4407.76|4407.16|4407.64|4407.04|4407.89|4407.29|4407.64|4407.04|41
1627258210000|2021-07-26 00:10:10|4407.76|4407.16|4407.89|4407.29|4407.89|4407.29|4407.64|4407.04|9
1627258220000|2021-07-26 00:10:20|4408.14|4407.54|4407.89|4407.29|4408.14|4407.54|4407.89|4407.29|12
1627258230000|2021-07-26 00:10:30|4408.01|4407.41|4408.14|4407.54|4408.14|4407.54|4407.89|4407.29|28
1627258250000|2021-07-26 00:10:50|4408.01|4407.41|4408.14|4407.54|4408.14|4407.54|4407.89|4407.29|12
1627258260000|2021-07-26 00:11:00|4408.01|4407.41|4407.89|4407.29|4408.01|4407.41|4407.89|4407.29|20
1627258270000|2021-07-26 00:11:10|4407.76|4407.16|4407.64|4407.04|4407.76|4407.16|4407.64|4407.04|28
1627258280000|2021-07-26 00:11:20|4407.51|4406.91|4407.64|4407.04|4407.64|4407.04|4407.51|4406.91|4
1627258290000|2021-07-26 00:11:30|4407.76|4407.16|4407.89|4407.29|4407.89|4407.29|4407.64|4407.04|13
1627258300000|2021-07-26 00:11:40|4408.01|4407.41|4408.01|4407.41|4408.14|4407.54|4407.89|4407.29|11
1627258310000|2021-07-26 00:11:50|4407.89|4407.29|4407.89|4407.29|4408.14|4407.54|4407.89|4407.29|23
1627258320000|2021-07-26 00:12:00|4408.01|4407.41|4408.14|4407.54|4408.26|4407.66|4407.89|4407.29|45
1627258330000|2021-07-26 00:12:10|4408.39|4407.79|4408.14|4407.54|4408.39|4407.79|4408.14|4407.54|43
1627258340000|2021-07-26 00:12:20|4408.26|4407.66|4408.39|4407.79|4408.39|4407.79|4408.14|4407.54|28
1627258350000|2021-07-26 00:12:30|4408.26|4407.66|4408.26|4407.66|4408.39|4407.79|4408.14|4407.54|33
1627258360000|2021-07-26 00:12:40|4408.39|4407.79|4408.39|4407.79|4408.39|4407.79|4408.14|4407.54|6
1627258370000|2021-07-26 00:12:50|4408.51|4407.91|4408.51|4407.91|4408.64|4408.04|4408.39|4407.79|53
1627258380000|2021-07-26 00:13:00|4408.64|4408.04|4408.14|4407.54|4408.64|4408.04|4408.14|4407.54|29
1627258390000|2021-07-26 00:13:10|4408.01|4407.41|4408.14|4407.54|4408.14|4407.54|4407.89|4407.29|14
1627258400000|2021-07-26 00:13:20|4408.39|4407.79|4408.39|4407.79|4408.39|4407.79|4408.14|4407.54|18
1627258410000|2021-07-26 00:13:30|4408.26|4407.66|4408.01|4407.41|4408.39|4407.79|4407.89|4407.29|34
1627258420000|2021-07-26 00:13:40|4407.89|4407.29|4408.14|4407.54|4408.14|4407.54|4407.89|4407.29|4
1627258430000|2021-07-26 00:13:50|4408.26|4407.66|4408.14|4407.54|4408.39|4407.79|4408.14|4407.54|18
1627258440000|2021-07-26 00:14:00|4408.39|4407.79|4408.14|4407.54|4408.39|4407.79|4408.14|4407.54|11
1627258450000|2021-07-26 00:14:10|4408.01|4407.41|4407.89|4407.29|4408.01|4407.41|4407.89|4407.29|11
1627258460000|2021-07-26 00:14:20|4408.01|4407.41|4408.14|4407.54|4408.14|4407.54|4408.01|4407.41|5
1627258470000|2021-07-26 00:14:30|4408.39|4407.79|4408.39|4407.79|4408.39|4407.79|4408.39|4407.79|11
1627258480000|2021-07-26 00:14:40|4408.14|4407.54|4408.14|4407.54|4408.14|4407.54|4408.14|4407.54|9
1627258500000|2021-07-26 00:15:00|4408.26|4407.66|4408.39|4407.79|4408.64|4408.04|4408.14|4407.54|38
1627258510000|2021-07-26 00:15:10|4408.64|4408.04|4408.39|4407.79|4408.64|4408.04|4408.39|4407.79|33
1627258520000|2021-07-26 00:15:20|4408.14|4407.54|4408.14|4407.54|4408.14|4407.54|4407.89|4407.29|76
1627258530000|2021-07-26 00:15:30|4408.01|4407.41|4407.64|4407.04|4408.14|4407.54|4407.64|4407.04|20
1627258540000|2021-07-26 00:15:40|4407.76|4407.16|4407.64|4407.04|4407.89|4407.29|4407.64|4407.04|11
1627258550000|2021-07-26 00:15:50|4407.39|4406.79|4407.14|4406.54|4407.64|4407.04|4407.01|4406.41|120
1627258560000|2021-07-26 00:16:00|4406.89|4406.29|4405.89|4405.29|4406.89|4406.29|4405.64|4405.04|283
1627258570000|2021-07-26 00:16:10|4406.14|4405.54|4406.39|4405.79|4406.51|4405.91|4406.14|4405.54|66
1627258580000|2021-07-26 00:16:20|4406.14|4405.54|4406.14|4405.54|4406.26|4405.66|4405.89|4405.29|29
1627258590000|2021-07-26 00:16:30|||||||||14
1627258600000|2021-07-26 00:16:40|4406.01|4405.41|4405.39|4404.79|4406.14|4405.54|4405.39|4404.79|73
1627258610000|2021-07-26 00:16:50|4405.64|4405.04|4405.39|4404.79|4405.64|4405.04|4405.14|4404.54|256
1627258620000|2021-07-26 00:17:00|4405.51|4404.91|4405.39|4404.79|4405.64|4405.04|4405.14|4404.54|60
1627258630000|2021-07-26 00:17:10|4405.51|4404.91|4405.39|4404.79|4405.64|4405.04|4405.14|4404.54|33
1627258640000|2021-07-26 00:17:20|4405.26|4404.66|4405.14|4404.54|4405.39|4404.79|4405.14|4404.54|19
1627258650000|2021-07-26 00:17:30|4405.26|4404.66|4405.64|4405.04|4405.64|4405.04|4405.14|4404.54|31
1627258660000|2021-07-26 00:17:40|4405.39|4404.79|4405.76|4405.16|4405.76|4405.16|4405.39|4404.79|56
1627258670000|2021-07-26 00:17:50|4405.89|4405.29|4405.89|4405.29|4405.89|4405.29|4405.64|4405.04|68
1627258680000|2021-07-26 00:18:00|4405.76|4405.16|4405.64|4405.04|4405.89|4405.29|4405.64|4405.04|33
1627258690000|2021-07-26 00:18:10|4405.39|4404.79|4405.14|4404.54|4405.39|4404.79|4405.14|4404.54|38
1627258700000|2021-07-26 00:18:20|4405.26|4404.66|4405.14|4404.54|4405.26|4404.66|4404.89|4404.29|30
1627258710000|2021-07-26 00:18:30|4405.01|4404.41|4404.39|4403.79|4405.14|4404.54|4404.39|4403.79|178
1627258720000|2021-07-26 00:18:40|4404.51|4403.91|4404.14|4403.54|4404.64|4404.04|4404.14|4403.54|54
1627258730000|2021-07-26 00:18:50|4404.26|4403.66|4404.64|4404.04|4404.64|4404.04|4404.14|4403.54|37
1627258740000|2021-07-26 00:19:00|4404.39|4403.79|4404.64|4404.04|4404.64|4404.04|4404.39|4403.79|32
1627258750000|2021-07-26 00:19:10|4404.51|4403.91|4404.89|4404.29|4404.89|4404.29|4404.51|4403.91|23
1627258760000|2021-07-26 00:19:20|||||||||37
1627258770000|2021-07-26 00:19:30|4405.01|4404.41|4404.89|4404.29|4405.14|4404.54|4404.89|4404.29|20
1627258780000|2021-07-26 00:19:40|4405.14|4404.54|4404.89|4404.29|4405.14|4404.54|4404.89|4404.29|37
1627258790000|2021-07-26 00:19:50|4404.76|4404.16|4404.64|4404.04|4404.76|4404.16|4404.39|4403.79|54
1627258800000|2021-07-26 00:20:00|4404.39|4403.79|4404.39|4403.79|4404.39|4403.79|4404.14|4403.54|93
1627258810000|2021-07-26 00:20:10|||||||||7
1627258820000|2021-07-26 00:20:20|4404.26|4403.66|4404.39|4403.79|4404.39|4403.79|4404.26|4403.66|27
1627258830000|2021-07-26 00:20:30|4404.26|4403.66|4404.14|4403.54|4404.39|4403.79|4404.14|4403.54|12
1627258840000|2021-07-26 00:20:40|4404.01|4403.41|4403.89|4403.29|4404.01|4403.41|4403.89|4403.29|32
1627258850000|2021-07-26 00:20:50|4404.14|4403.54|4403.39|4402.79|4404.14|4403.54|4403.39|4402.79|116
1627258860000|2021-07-26 00:21:00|4403.51|4402.91|4403.64|4403.04|4403.89|4403.29|4403.51|4402.91|90
1627258870000|2021-07-26 00:21:10|4403.76|4403.16|4404.14|4403.54|4404.14|4403.54|4403.76|4403.16|54
1627258880000|2021-07-26 00:21:20|4403.89|4403.29|4403.39|4402.79|4404.14|4403.54|4403.39|4402.79|48
1627258890000|2021-07-26 00:21:30|4403.26|4402.66|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|66
1627258900000|2021-07-26 00:21:40|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|4403.14|4402.54|67
1627258910000|2021-07-26 00:21:50|4403.26|4402.66|4402.89|4402.29|4403.39|4402.79|4402.89|4402.29|17
1627258920000|2021-07-26 00:22:00|4403.01|4402.41|4403.14|4402.54|4403.14|4402.54|4402.89|4402.29|62
1627258930000|2021-07-26 00:22:10|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|42
1627258940000|2021-07-26 00:22:20|||||||||15
1627258950000|2021-07-26 00:22:30|4403.51|4402.91|4403.39|4402.79|4403.64|4403.04|4403.39|4402.79|11
1627258960000|2021-07-26 00:22:40|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|41
1627258970000|2021-07-26 00:22:50|4403.39|4402.79|4403.64|4403.04|4403.64|4403.04|4403.39|4402.79|27
1627258980000|2021-07-26 00:23:00|4403.51|4402.91|4403.64|4403.04|4403.64|4403.04|4403.14|4402.54|46
1627258990000|2021-07-26 00:23:10|4403.51|4402.91|4403.14|4402.54|4403.51|4402.91|4403.14|4402.54|22
1627259000000|2021-07-26 00:23:20|4403.26|4402.66|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|16
1627259010000|2021-07-26 00:23:30|4403.26|4402.66|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|57
1627259020000|2021-07-26 00:23:40|4402.89|4402.29|4402.89|4402.29|4403.01|4402.41|4402.89|4402.29|78
1627259030000|2021-07-26 00:23:50|||||||||13
1627259040000|2021-07-26 00:24:00|4402.76|4402.16|4402.39|4401.79|4402.76|4402.16|4402.39|4401.79|66
1627259050000|2021-07-26 00:24:10|4402.64|4402.04|4402.89|4402.29|4402.89|4402.29|4402.64|4402.04|35
1627259060000|2021-07-26 00:24:20|4403.01|4402.41|4403.14|4402.54|4403.14|4402.54|4402.89|4402.29|35
1627259070000|2021-07-26 00:24:30|4403.01|4402.41|4402.89|4402.29|4403.14|4402.54|4402.89|4402.29|19
1627259080000|2021-07-26 00:24:40|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|4402.89|4402.29|26
1627259090000|2021-07-26 00:24:50|||||||||11
1627259100000|2021-07-26 00:25:00|4403.26|4402.66|4403.64|4403.04|4403.89|4403.29|4403.26|4402.66|31
1627259110000|2021-07-26 00:25:10|4403.51|4402.91|4403.64|4403.04|4403.64|4403.04|4403.51|4402.91|23
1627259120000|2021-07-26 00:25:20|4403.39|4402.79|4403.64|4403.04|4403.76|4403.16|4403.39|4402.79|34
1627259130000|2021-07-26 00:25:30|4403.39|4402.79|4403.64|4403.04|4403.64|4403.04|4403.39|4402.79|10
1627259140000|2021-07-26 00:25:40|4403.51|4402.91|4403.64|4403.04|4403.64|4403.04|4403.51|4402.91|19
1627259150000|2021-07-26 00:25:50|||||||||3
1627259160000|2021-07-26 00:26:00|4403.39|4402.79|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|25
1627259170000|2021-07-26 00:26:10|||||||||3
1627259180000|2021-07-26 00:26:20|4403.26|4402.66|4403.14|4402.54|4403.26|4402.66|4403.14|4402.54|16
1627259190000|2021-07-26 00:26:30|4403.39|4402.79|4403.39|4402.79|4403.64|4403.04|4403.39|4402.79|29
1627259200000|2021-07-26 00:26:40|4403.26|4402.66|4403.26|4402.66|4403.26|4402.66|4403.26|4402.66|49
1627259210000|2021-07-26 00:26:50|4403.39|4402.79|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|25
1627259220000|2021-07-26 00:27:00|4402.89|4402.29|4403.14|4402.54|4403.14|4402.54|4402.89|4402.29|18
1627259230000|2021-07-26 00:27:10|4403.01|4402.41|4403.14|4402.54|4403.14|4402.54|4402.89|4402.29|11
1627259240000|2021-07-26 00:27:20|4403.39|4402.79|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|19
1627259250000|2021-07-26 00:27:30|4403.26|4402.66|4403.39|4402.79|4403.39|4402.79|4403.26|4402.66|7
1627259260000|2021-07-26 00:27:40|4403.26|4402.66|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|5
1627259270000|2021-07-26 00:27:50|4402.89|4402.29|4402.64|4402.04|4402.89|4402.29|4402.64|4402.04|36
1627259280000|2021-07-26 00:28:00|4402.51|4401.91|4402.64|4402.04|4402.64|4402.04|4402.51|4401.91|12
1627259290000|2021-07-26 00:28:10|4402.89|4402.29|4402.89|4402.29|4402.89|4402.29|4402.89|4402.29|19
1627259300000|2021-07-26 00:28:20|4403.01|4402.41|4402.14|4401.54|4403.14|4402.54|4402.14|4401.54|182
1627259310000|2021-07-26 00:28:30|||||||||69
1627259320000|2021-07-26 00:28:40|||||||||1
1627259330000|2021-07-26 00:28:50|||||||||76
1627259340000|2021-07-26 00:29:00|||||||||90
1627259350000|2021-07-26 00:29:10|4402.26|4401.66|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|28
1627259360000|2021-07-26 00:29:20|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|13
1627259370000|2021-07-26 00:29:30|4402.64|4402.04|4402.39|4401.79|4402.64|4402.04|4402.39|4401.79|17
1627259380000|2021-07-26 00:29:40|4402.51|4401.91|4402.39|4401.79|4402.51|4401.91|4402.39|4401.79|31
1627259390000|2021-07-26 00:29:50|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|16
1627259400000|2021-07-26 00:30:00|4402.39|4401.79|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|60
1627259410000|2021-07-26 00:30:10|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|4402.14|4401.54|44
1627259420000|2021-07-26 00:30:20|||||||||8
1627259430000|2021-07-26 00:30:30|4402.64|4402.04|4402.39|4401.79|4402.64|4402.04|4402.39|4401.79|69
1627259440000|2021-07-26 00:30:40|4402.64|4402.04|4402.89|4402.29|4403.14|4402.54|4402.64|4402.04|40
1627259450000|2021-07-26 00:30:50|4403.01|4402.41|4403.14|4402.54|4403.14|4402.54|4403.01|4402.41|14
1627259460000|2021-07-26 00:31:00|4403.01|4402.41|4402.89|4402.29|4403.14|4402.54|4402.89|4402.29|31
1627259470000|2021-07-26 00:31:10|4402.76|4402.16|4402.64|4402.04|4402.89|4402.29|4402.64|4402.04|15
1627259480000|2021-07-26 00:31:20|4402.76|4402.16|4402.89|4402.29|4402.89|4402.29|4402.64|4402.04|50
1627259490000|2021-07-26 00:31:30|4402.76|4402.16|4402.89|4402.29|4402.89|4402.29|4402.64|4402.04|4
1627259500000|2021-07-26 00:31:40|4402.64|4402.04|4402.89|4402.29|4402.89|4402.29|4402.64|4402.04|15
1627259510000|2021-07-26 00:31:50|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|7
1627259520000|2021-07-26 00:32:00|4402.89|4402.29|4403.14|4402.54|4403.14|4402.54|4402.89|4402.29|83
1627259530000|2021-07-26 00:32:10|4402.89|4402.29|4403.14|4402.54|4403.14|4402.54|4402.89|4402.29|89
1627259540000|2021-07-26 00:32:20|4402.89|4402.29|4402.89|4402.29|4403.14|4402.54|4402.89|4402.29|11
1627259550000|2021-07-26 00:32:30|4403.01|4402.41|4403.14|4402.54|4403.14|4402.54|4403.01|4402.41|4
1627259560000|2021-07-26 00:32:40|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|24
1627259570000|2021-07-26 00:32:50|4403.26|4402.66|4403.39|4402.79|4403.51|4402.91|4403.26|4402.66|50
1627259580000|2021-07-26 00:33:00|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|15
1627259590000|2021-07-26 00:33:10|4403.26|4402.66|4403.14|4402.54|4403.26|4402.66|4403.14|4402.54|25
1627259600000|2021-07-26 00:33:20|4403.26|4402.66|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|10
1627259610000|2021-07-26 00:33:30|4403.26|4402.66|4403.26|4402.66|4403.39|4402.79|4403.14|4402.54|63
1627259620000|2021-07-26 00:33:40|4403.14|4402.54|4403.39|4402.79|4403.39|4402.79|4403.14|4402.54|13
1627259630000|2021-07-26 00:33:50|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|24
1627259640000|2021-07-26 00:34:00|4403.01|4402.41|4402.89|4402.29|4403.01|4402.41|4402.89|4402.29|11
1627259650000|2021-07-26 00:34:10|4402.76|4402.16|4402.89|4402.29|4402.89|4402.29|4402.39|4401.79|81
1627259660000|2021-07-26 00:34:20|||||||||6
1627259670000|2021-07-26 00:34:30|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|14
1627259680000|2021-07-26 00:34:40|4403.26|4402.66|4403.14|4402.54|4403.26|4402.66|4403.14|4402.54|33
1627259690000|2021-07-26 00:34:50|4403.26|4402.66|4403.39|4402.79|4403.39|4402.79|4403.26|4402.66|23
1627259700000|2021-07-26 00:35:00|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|49
1627259710000|2021-07-26 00:35:10|4403.89|4403.29|4403.64|4403.04|4403.89|4403.29|4403.64|4403.04|68
1627259720000|2021-07-26 00:35:20|4403.76|4403.16|4403.89|4403.29|4403.89|4403.29|4403.64|4403.04|14
1627259730000|2021-07-26 00:35:30|4404.14|4403.54|4404.14|4403.54|4404.14|4403.54|4404.14|4403.54|15
1627259740000|2021-07-26 00:35:40|4403.89|4403.29|4403.64|4403.04|4403.89|4403.29|4403.64|4403.04|63
1627259760000|2021-07-26 00:36:00|4403.51|4402.91|4403.64|4403.04|4403.64|4403.04|4403.39|4402.79|118
1627259770000|2021-07-26 00:36:10|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|18
1627259780000|2021-07-26 00:36:20|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|4403.01|4402.41|56
1627259790000|2021-07-26 00:36:30|||||||||1
1627259810000|2021-07-26 00:36:50|4403.01|4402.41|4402.76|4402.16|4403.01|4402.41|4402.76|4402.16|17
1627259820000|2021-07-26 00:37:00|4402.89|4402.29|4402.64|4402.04|4402.89|4402.29|4402.64|4402.04|36
1627259830000|2021-07-26 00:37:10|4402.76|4402.16|4402.64|4402.04|4402.89|4402.29|4402.64|4402.04|33
1627259840000|2021-07-26 00:37:20|||||||||3
1627259850000|2021-07-26 00:37:30|4402.76|4402.16|4402.89|4402.29|4402.89|4402.29|4402.76|4402.16|19
1627259860000|2021-07-26 00:37:40|||||||||4
1627259870000|2021-07-26 00:37:50|4403.01|4402.41|4402.89|4402.29|4403.01|4402.41|4402.89|4402.29|14
1627259880000|2021-07-26 00:38:00|4402.76|4402.16|4402.89|4402.29|4402.89|4402.29|4402.64|4402.04|45
1627259890000|2021-07-26 00:38:10|4402.64|4402.04|4402.89|4402.29|4402.89|4402.29|4402.64|4402.04|31
1627259900000|2021-07-26 00:38:20|4402.76|4402.16|4402.64|4402.04|4402.89|4402.29|4402.64|4402.04|15
1627259910000|2021-07-26 00:38:30|||||||||1
1627259920000|2021-07-26 00:38:40|4402.51|4401.91|4402.39|4401.79|4402.64|4402.04|4402.39|4401.79|22
1627259930000|2021-07-26 00:38:50|4402.64|4402.04|4402.64|4402.04|4402.64|4402.04|4402.64|4402.04|22
1627259940000|2021-07-26 00:39:00|4402.51|4401.91|4402.89|4402.29|4402.89|4402.29|4402.51|4401.91|42
1627259950000|2021-07-26 00:39:10|4402.76|4402.16|4402.39|4401.79|4402.76|4402.16|4402.39|4401.79|42
1627259970000|2021-07-26 00:39:30|4402.51|4401.91|4402.64|4402.04|4402.64|4402.04|4402.51|4401.91|28
1627259990000|2021-07-26 00:39:50|4402.89|4402.29|4402.64|4402.04|4402.89|4402.29|4402.64|4402.04|21
1627260000000|2021-07-26 00:40:00|4402.89|4402.29|4402.64|4402.04|4402.89|4402.29|4402.64|4402.04|30
1627260010000|2021-07-26 00:40:10|||||||||14
1627260020000|2021-07-26 00:40:20|4402.51|4401.91|4402.64|4402.04|4402.64|4402.04|4402.39|4401.79|23
1627260030000|2021-07-26 00:40:30|4402.51|4401.91|4402.64|4402.04|4402.64|4402.04|4402.39|4401.79|34
1627260040000|2021-07-26 00:40:40|4402.51|4401.91|4402.64|4402.04|4402.64|4402.04|4402.51|4401.91|19
1627260050000|2021-07-26 00:40:50|4402.76|4402.16|4402.89|4402.29|4402.89|4402.29|4402.64|4402.04|15
1627260060000|2021-07-26 00:41:00|4402.76|4402.16|4402.64|4402.04|4402.76|4402.16|4402.64|4402.04|29
1627260070000|2021-07-26 00:41:10|4402.76|4402.16|4402.89|4402.29|4402.89|4402.29|4402.76|4402.16|3
1627260080000|2021-07-26 00:41:20|4403.01|4402.41|4402.89|4402.29|4403.01|4402.41|4402.89|4402.29|10
1627260090000|2021-07-26 00:41:30|||||||||2
1627260100000|2021-07-26 00:41:40|4403.01|4402.41|4403.14|4402.54|4403.14|4402.54|4403.01|4402.41|3
1627260110000|2021-07-26 00:41:50|||||||||1
1627260120000|2021-07-26 00:42:00|4403.39|4402.79|4402.89|4402.29|4403.39|4402.79|4402.89|4402.29|28
1627260130000|2021-07-26 00:42:10|4402.64|4402.04|4402.64|4402.04|4402.64|4402.04|4402.64|4402.04|11
1627260140000|2021-07-26 00:42:20|4402.89|4402.29|4402.64|4402.04|4402.89|4402.29|4402.51|4401.91|91
1627260150000|2021-07-26 00:42:30|4402.26|4401.66|4402.39|4401.79|4402.39|4401.79|4402.14|4401.54|57
1627260160000|2021-07-26 00:42:40|4402.26|4401.66|4402.39|4401.79|4402.39|4401.79|4402.14|4401.54|32
1627260170000|2021-07-26 00:42:50|4402.26|4401.66|4401.14|4400.54|4402.26|4401.66|4400.89|4400.29|436
1627260180000|2021-07-26 00:43:00|4401.01|4400.41|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|53
1627260190000|2021-07-26 00:43:10|||||||||140
1627260200000|2021-07-26 00:43:20|||||||||14
1627260210000|2021-07-26 00:43:30|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|46
1627260220000|2021-07-26 00:43:40|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.39|4400.79|26
1627260230000|2021-07-26 00:43:50|4401.76|4401.16|4401.64|4401.04|4401.89|4401.29|4401.64|4401.04|24
1627260240000|2021-07-26 00:44:00|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.64|4401.04|20
1627260250000|2021-07-26 00:44:10|4402.01|4401.41|4402.64|4402.04|4402.64|4402.04|4402.01|4401.41|53
1627260260000|2021-07-26 00:44:20|4402.51|4401.91|4402.89|4402.29|4402.89|4402.29|4402.51|4401.91|43
1627260270000|2021-07-26 00:44:30|4402.76|4402.16|4402.64|4402.04|4402.76|4402.16|4402.64|4402.04|16
1627260290000|2021-07-26 00:44:50|4402.39|4401.79|4402.39|4401.79|4402.51|4401.91|4402.39|4401.79|32
1627260300000|2021-07-26 00:45:00|4402.64|4402.04|4402.26|4401.66|4402.64|4402.04|4402.26|4401.66|34
1627260310000|2021-07-26 00:45:10|4402.39|4401.79|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|34
1627260320000|2021-07-26 00:45:20|4402.39|4401.79|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|32
1627260330000|2021-07-26 00:45:30|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|4402.14|4401.54|8
1627260340000|2021-07-26 00:45:40|4402.51|4401.91|4402.39|4401.79|4402.51|4401.91|4402.39|4401.79|3
1627260350000|2021-07-26 00:45:50|4402.64|4402.04|4402.64|4402.04|4402.64|4402.04|4402.64|4402.04|8
1627260360000|2021-07-26 00:46:00|4402.39|4401.79|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|28
1627260370000|2021-07-26 00:46:10|4402.01|4401.41|4402.01|4401.41|4402.01|4401.41|4401.89|4401.29|15
1627260380000|2021-07-26 00:46:20|4401.89|4401.29|4401.89|4401.29|4402.01|4401.41|4401.64|4401.04|32
1627260390000|2021-07-26 00:46:30|4401.76|4401.16|4401.39|4400.79|4401.89|4401.29|4401.39|4400.79|12
1627260400000|2021-07-26 00:46:40|4401.26|4400.66|4401.26|4400.66|4401.39|4400.79|4401.26|4400.66|30
1627260410000|2021-07-26 00:46:50|4401.39|4400.79|4401.14|4400.54|4401.39|4400.79|4401.14|4400.54|19
1627260420000|2021-07-26 00:47:00|4401.01|4400.41|4400.89|4400.29|4401.01|4400.41|4400.89|4400.29|32
1627260430000|2021-07-26 00:47:10|4400.76|4400.16|4400.39|4399.79|4400.89|4400.29|4400.39|4399.79|121
1627260440000|2021-07-26 00:47:20|4400.14|4399.54|4399.64|4399.04|4400.14|4399.54|4399.39|4398.79|197
1627260450000|2021-07-26 00:47:30|4399.51|4398.91|4399.64|4399.04|4399.76|4399.16|4399.51|4398.91|68
1627260460000|2021-07-26 00:47:40|4399.76|4399.16|4399.64|4399.04|4399.76|4399.16|4399.64|4399.04|20
1627260470000|2021-07-26 00:47:50|4399.51|4398.91|4399.39|4398.79|4399.51|4398.91|4399.39|4398.79|19
1627260480000|2021-07-26 00:48:00|4399.64|4399.04|4399.39|4398.79|4399.64|4399.04|4399.39|4398.79|64
1627260490000|2021-07-26 00:48:10|4399.64|4399.04|4400.14|4399.54|4400.14|4399.54|4399.64|4399.04|63
1627260500000|2021-07-26 00:48:20|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4400.01|4399.41|15
1627260510000|2021-07-26 00:48:30|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4400.01|4399.41|23
1627260520000|2021-07-26 00:48:40|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|55
1627260530000|2021-07-26 00:48:50|4400.64|4400.04|4401.14|4400.54|4401.14|4400.54|4400.64|4400.04|52
1627260540000|2021-07-26 00:49:00|4401.01|4400.41|4401.39|4400.79|4401.39|4400.79|4401.01|4400.41|44
1627260550000|2021-07-26 00:49:10|4401.51|4400.91|4401.51|4400.91|4401.64|4401.04|4401.39|4400.79|40
1627260560000|2021-07-26 00:49:20|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|6
1627260570000|2021-07-26 00:49:30|4401.51|4400.91|4401.39|4400.79|4401.51|4400.91|4401.39|4400.79|23
1627260590000|2021-07-26 00:49:50|4401.64|4401.04|4401.39|4400.79|4401.64|4401.04|4401.39|4400.79|28
1627260600000|2021-07-26 00:50:00|||||||||7
1627260610000|2021-07-26 00:50:10|4401.51|4400.91|4401.51|4400.91|4401.64|4401.04|4401.39|4400.79|16
1627260620000|2021-07-26 00:50:20|4401.64|4401.04|4401.64|4401.04|4401.76|4401.16|4401.64|4401.04|44
1627260630000|2021-07-26 00:50:30|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|16
1627260640000|2021-07-26 00:50:40|4402.01|4401.41|4401.89|4401.29|4402.01|4401.41|4401.89|4401.29|34
1627260650000|2021-07-26 00:50:50|||||||||12
1627260660000|2021-07-26 00:51:00|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|32
1627260670000|2021-07-26 00:51:10|4401.76|4401.16|4401.76|4401.16|4401.76|4401.16|4401.64|4401.04|7
1627260680000|2021-07-26 00:51:20|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|3
1627260690000|2021-07-26 00:51:30|4402.01|4401.41|4401.89|4401.29|4402.01|4401.41|4401.89|4401.29|12
1627260700000|2021-07-26 00:51:40|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|54
1627260710000|2021-07-26 00:51:50|4402.01|4401.41|4401.89|4401.29|4402.01|4401.41|4401.64|4401.04|27
1627260720000|2021-07-26 00:52:00|4401.76|4401.16|4401.89|4401.29|4402.14|4401.54|4401.76|4401.16|36
1627260740000|2021-07-26 00:52:20|4402.01|4401.41|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|20
1627260750000|2021-07-26 00:52:30|4402.01|4401.41|4401.89|4401.29|4402.01|4401.41|4401.89|4401.29|10
1627260760000|2021-07-26 00:52:40|4402.01|4401.41|4402.01|4401.41|4402.14|4401.54|4401.89|4401.29|13
1627260770000|2021-07-26 00:52:50|4402.14|4401.54|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|7
1627260780000|2021-07-26 00:53:00|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|8
1627260790000|2021-07-26 00:53:10|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.76|4401.16|6
1627260800000|2021-07-26 00:53:20|4402.01|4401.41|4402.01|4401.41|4402.14|4401.54|4401.89|4401.29|10
1627260810000|2021-07-26 00:53:30|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|1
1627260820000|2021-07-26 00:53:40|4402.01|4401.41|4402.01|4401.41|4402.01|4401.41|4402.01|4401.41|19
1627260830000|2021-07-26 00:53:50|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4401.89|4401.29|23
1627260840000|2021-07-26 00:54:00|4402.26|4401.66|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|22
1627260850000|2021-07-26 00:54:10|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|13
1627260860000|2021-07-26 00:54:20|4402.01|4401.41|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|15
1627260870000|2021-07-26 00:54:30|4402.01|4401.41|4402.14|4401.54|4402.14|4401.54|4402.01|4401.41|3
1627260880000|2021-07-26 00:54:40|4401.89|4401.29|4402.14|4401.54|4402.14|4401.54|4401.89|4401.29|17
1627260890000|2021-07-26 00:54:50|4401.89|4401.29|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|20
1627260900000|2021-07-26 00:55:00|||||||||21
1627260910000|2021-07-26 00:55:10|4402.01|4401.41|4402.14|4401.54|4402.14|4401.54|4401.89|4401.29|24
1627260920000|2021-07-26 00:55:20|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|8
1627260930000|2021-07-26 00:55:30|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|11
1627260950000|2021-07-26 00:55:50|||||||||3
1627260960000|2021-07-26 00:56:00|||||||||3
1627260970000|2021-07-26 00:56:10|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.76|4401.16|19
1627260980000|2021-07-26 00:56:20|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.64|4401.04|53
1627260990000|2021-07-26 00:56:30|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.76|4401.16|15
1627261000000|2021-07-26 00:56:40|4401.64|4401.04|4401.64|4401.04|4401.89|4401.29|4401.64|4401.04|5
1627261010000|2021-07-26 00:56:50|4401.89|4401.29|4401.64|4401.04|4401.89|4401.29|4401.64|4401.04|3
1627261020000|2021-07-26 00:57:00|4401.51|4400.91|4401.39|4400.79|4401.51|4400.91|4401.39|4400.79|4
1627261030000|2021-07-26 00:57:10|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|18
1627261040000|2021-07-26 00:57:20|4401.39|4400.79|4401.64|4401.04|4401.64|4401.04|4401.39|4400.79|35
1627261060000|2021-07-26 00:57:40|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.64|4401.04|25
1627261070000|2021-07-26 00:57:50|||||||||1
1627261080000|2021-07-26 00:58:00|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|19
1627261090000|2021-07-26 00:58:10|4402.26|4401.66|4402.39|4401.79|4402.39|4401.79|4402.14|4401.54|26
1627261100000|2021-07-26 00:58:20|4402.51|4401.91|4402.64|4402.04|4402.64|4402.04|4402.39|4401.79|53
1627261110000|2021-07-26 00:58:30|4402.76|4402.16|4402.76|4402.16|4402.76|4402.16|4402.76|4402.16|40
1627261120000|2021-07-26 00:58:40|4402.89|4402.29|4402.64|4402.04|4402.89|4402.29|4402.64|4402.04|41
1627261140000|2021-07-26 00:59:00|4402.89|4402.29|4402.39|4401.79|4402.89|4402.29|4402.39|4401.79|155
1627261150000|2021-07-26 00:59:10|||||||||4
1627261160000|2021-07-26 00:59:20|4402.64|4402.04|4402.64|4402.04|4402.64|4402.04|4402.39|4401.79|35
1627261170000|2021-07-26 00:59:30|4402.51|4401.91|4402.39|4401.79|4402.64|4402.04|4402.39|4401.79|22
1627261180000|2021-07-26 00:59:40|4402.51|4401.91|4402.39|4401.79|4402.51|4401.91|4402.39|4401.79|13
1627261190000|2021-07-26 00:59:50|4402.26|4401.66|4401.39|4400.79|4402.26|4401.66|4401.39|4400.79|105
1627261200000|2021-07-26 01:00:00|4401.64|4401.04|4401.39|4400.79|4401.64|4401.04|4401.39|4400.79|61
1627261210000|2021-07-26 01:00:10|4401.51|4400.91|4402.14|4401.54|4402.14|4401.54|4401.51|4400.91|40
1627261220000|2021-07-26 01:00:20|||||||||10
1627261230000|2021-07-26 01:00:30|||||||||3
1627261240000|2021-07-26 01:00:40|4402.26|4401.66|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|10
1627261250000|2021-07-26 01:00:50|||||||||6
1627261270000|2021-07-26 01:01:10|4401.89|4401.29|4401.89|4401.29|4402.01|4401.41|4401.89|4401.29|17
1627261280000|2021-07-26 01:01:20|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.64|4401.04|19
1627261290000|2021-07-26 01:01:30|4402.01|4401.41|4402.14|4401.54|4402.14|4401.54|4402.01|4401.41|16
1627261300000|2021-07-26 01:01:40|4402.01|4401.41|4401.89|4401.29|4402.01|4401.41|4401.89|4401.29|10
1627261310000|2021-07-26 01:01:50|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|24
1627261320000|2021-07-26 01:02:00|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|40
1627261330000|2021-07-26 01:02:10|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|11
1627261340000|2021-07-26 01:02:20|4402.14|4401.54|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|14
1627261350000|2021-07-26 01:02:30|4402.01|4401.41|4401.89|4401.29|4402.01|4401.41|4401.89|4401.29|10
1627261360000|2021-07-26 01:02:40|4401.76|4401.16|4401.76|4401.16|4401.89|4401.29|4401.64|4401.04|10
1627261370000|2021-07-26 01:02:50|4401.89|4401.29|4401.76|4401.16|4401.89|4401.29|4401.64|4401.04|10
1627261380000|2021-07-26 01:03:00|4401.89|4401.29|4401.64|4401.04|4401.89|4401.29|4401.64|4401.04|6
1627261400000|2021-07-26 01:03:20|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|21
1627261410000|2021-07-26 01:03:30|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|11
1627261420000|2021-07-26 01:03:40|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.76|4401.16|5
1627261430000|2021-07-26 01:03:50|4401.76|4401.16|4401.64|4401.04|4401.76|4401.16|4401.64|4401.04|7
1627261450000|2021-07-26 01:04:10|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|17
1627261460000|2021-07-26 01:04:20|4401.14|4400.54|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|7
1627261480000|2021-07-26 01:04:40|||||||||9
1627261500000|2021-07-26 01:05:00|4401.26|4400.66|4401.01|4400.41|4401.39|4400.79|4401.01|4400.41|55
1627261510000|2021-07-26 01:05:10|4401.14|4400.54|4401.01|4400.41|4401.14|4400.54|4400.89|4400.29|15
1627261520000|2021-07-26 01:05:20|4400.89|4400.29|4400.89|4400.29|4401.14|4400.54|4400.89|4400.29|44
1627261530000|2021-07-26 01:05:30|4401.14|4400.54|4401.01|4400.41|4401.14|4400.54|4401.01|4400.41|17
1627261540000|2021-07-26 01:05:40|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|16
1627261550000|2021-07-26 01:05:50|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|11
1627261560000|2021-07-26 01:06:00|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|13
1627261570000|2021-07-26 01:06:10|4400.89|4400.29|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|14
1627261580000|2021-07-26 01:06:20|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|14
1627261590000|2021-07-26 01:06:30|4401.26|4400.66|4401.14|4400.54|4401.26|4400.66|4401.14|4400.54|6
1627261600000|2021-07-26 01:06:40|4400.89|4400.29|4400.89|4400.29|4401.14|4400.54|4400.89|4400.29|57
1627261610000|2021-07-26 01:06:50|4401.01|4400.41|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|24
1627261620000|2021-07-26 01:07:00|4401.01|4400.41|4401.14|4400.54|4401.14|4400.54|4401.01|4400.41|3
1627261630000|2021-07-26 01:07:10|4401.01|4400.41|4400.89|4400.29|4401.01|4400.41|4400.89|4400.29|5
1627261640000|2021-07-26 01:07:20|4401.01|4400.41|4400.89|4400.29|4401.01|4400.41|4400.89|4400.29|8
1627261650000|2021-07-26 01:07:30|4400.76|4400.16|4400.89|4400.29|4400.89|4400.29|4400.76|4400.16|17
1627261670000|2021-07-26 01:07:50|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|11
1627261680000|2021-07-26 01:08:00|4400.39|4399.79|4400.14|4399.54|4400.39|4399.79|4399.89|4399.29|151
1627261700000|2021-07-26 01:08:20|||||||||25
1627261710000|2021-07-26 01:08:30|4400.01|4399.41|4399.64|4399.04|4400.01|4399.41|4399.64|4399.04|64
1627261720000|2021-07-26 01:08:40|4399.39|4398.79|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|159
1627261730000|2021-07-26 01:08:50|4398.89|4398.29|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|74
1627261740000|2021-07-26 01:09:00|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|52
1627261750000|2021-07-26 01:09:10|4399.01|4398.41|4399.39|4398.79|4399.39|4398.79|4399.01|4398.41|67
1627261760000|2021-07-26 01:09:20|4399.51|4398.91|4399.64|4399.04|4399.64|4399.04|4399.51|4398.91|28
1627261770000|2021-07-26 01:09:30|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.76|4399.16|24
1627261780000|2021-07-26 01:09:40|4400.01|4399.41|4399.89|4399.29|4400.01|4399.41|4399.89|4399.29|12
1627261790000|2021-07-26 01:09:50|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4400.01|4399.41|24
1627261800000|2021-07-26 01:10:00|4400.01|4399.41|4399.89|4399.29|4400.01|4399.41|4399.89|4399.29|19
1627261810000|2021-07-26 01:10:10|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.76|4399.16|9
1627261820000|2021-07-26 01:10:20|4399.76|4399.16|4399.64|4399.04|4399.76|4399.16|4399.64|4399.04|5
1627261830000|2021-07-26 01:10:30|4399.51|4398.91|4399.64|4399.04|4399.64|4399.04|4399.51|4398.91|6
1627261840000|2021-07-26 01:10:40|4399.51|4398.91|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|20
1627261850000|2021-07-26 01:10:50|||||||||5
1627261860000|2021-07-26 01:11:00|4399.39|4398.79|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|38
1627261870000|2021-07-26 01:11:10|4398.89|4398.29|4398.89|4398.29|4399.14|4398.54|4398.64|4398.04|116
1627261880000|2021-07-26 01:11:20|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|26
1627261890000|2021-07-26 01:11:30|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|64
1627261900000|2021-07-26 01:11:40|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|47
1627261910000|2021-07-26 01:11:50|4399.51|4398.91|4399.39|4398.79|4399.64|4399.04|4399.39|4398.79|27
1627261920000|2021-07-26 01:12:00|4399.51|4398.91|4399.39|4398.79|4399.64|4399.04|4399.39|4398.79|41
1627261930000|2021-07-26 01:12:10|4399.14|4398.54|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|59
1627261940000|2021-07-26 01:12:20|||||||||1
1627261960000|2021-07-26 01:12:40|||||||||2
1627261990000|2021-07-26 01:13:10|||||||||2
1627262010000|2021-07-26 01:13:30|4399.14|4398.54|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|27
1627262020000|2021-07-26 01:13:40|4399.01|4398.41|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|21
1627262030000|2021-07-26 01:13:50|4398.76|4398.16|4398.64|4398.04|4398.89|4398.29|4398.64|4398.04|36
1627262040000|2021-07-26 01:14:00|4398.39|4397.79|4398.14|4397.54|4398.39|4397.79|4397.89|4397.29|282
1627262050000|2021-07-26 01:14:10|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|31
1627262060000|2021-07-26 01:14:20|4398.01|4397.41|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|17
1627262070000|2021-07-26 01:14:30|4397.76|4397.16|4397.39|4396.79|4397.76|4397.16|4397.39|4396.79|104
1627262080000|2021-07-26 01:14:40|4397.64|4397.04|4397.14|4396.54|4397.64|4397.04|4397.14|4396.54|80
1627262090000|2021-07-26 01:14:50|4396.89|4396.29|4396.14|4395.54|4396.89|4396.29|4395.89|4395.29|375
1627262100000|2021-07-26 01:15:00|4396.39|4395.79|4396.39|4395.79|4396.64|4396.04|4396.14|4395.54|194
1627262110000|2021-07-26 01:15:10|4396.14|4395.54|4396.64|4396.04|4396.89|4396.29|4396.14|4395.54|67
1627262120000|2021-07-26 01:15:20|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|45
1627262130000|2021-07-26 01:15:30|4396.76|4396.16|4396.64|4396.04|4396.89|4396.29|4396.39|4395.79|83
1627262140000|2021-07-26 01:15:40|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|58
1627262150000|2021-07-26 01:15:50|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|41
1627262160000|2021-07-26 01:16:00|4397.39|4396.79|4397.14|4396.54|4397.64|4397.04|4397.14|4396.54|164
1627262170000|2021-07-26 01:16:10|||||||||4
1627262180000|2021-07-26 01:16:20|4397.26|4396.66|4397.64|4397.04|4397.64|4397.04|4397.26|4396.66|41
1627262190000|2021-07-26 01:16:30|4397.89|4397.29|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|36
1627262200000|2021-07-26 01:16:40|4397.76|4397.16|4398.14|4397.54|4398.39|4397.79|4397.76|4397.16|139
1627262210000|2021-07-26 01:16:50|4398.39|4397.79|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|17
1627262220000|2021-07-26 01:17:00|4397.89|4397.29|4398.39|4397.79|4398.39|4397.79|4397.89|4397.29|59
1627262230000|2021-07-26 01:17:10|4398.26|4397.66|4398.26|4397.66|4398.39|4397.79|4398.14|4397.54|33
1627262240000|2021-07-26 01:17:20|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|28
1627262250000|2021-07-26 01:17:30|4398.51|4397.91|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|72
1627262260000|2021-07-26 01:17:40|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.51|4397.91|20
1627262270000|2021-07-26 01:17:50|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|21
1627262280000|2021-07-26 01:18:00|4398.51|4397.91|4398.39|4397.79|4398.51|4397.91|4398.39|4397.79|16
1627262290000|2021-07-26 01:18:10|4398.26|4397.66|4398.14|4397.54|4398.26|4397.66|4398.14|4397.54|17
1627262300000|2021-07-26 01:18:20|4398.26|4397.66|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|9
1627262310000|2021-07-26 01:18:30|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|15
1627262320000|2021-07-26 01:18:40|||||||||2
1627262330000|2021-07-26 01:18:50|4398.39|4397.79|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|29
1627262340000|2021-07-26 01:19:00|4398.89|4398.29|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|52
1627262350000|2021-07-26 01:19:10|4399.01|4398.41|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|18
1627262360000|2021-07-26 01:19:20|4399.14|4398.54|4399.14|4398.54|4399.39|4398.79|4398.89|4398.29|81
1627262370000|2021-07-26 01:19:30|4399.26|4398.66|4399.14|4398.54|4399.39|4398.79|4398.89|4398.29|66
1627262380000|2021-07-26 01:19:40|4398.89|4398.29|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|17
1627262390000|2021-07-26 01:19:50|4399.01|4398.41|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|21
1627262400000|2021-07-26 01:20:00|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|89
1627262410000|2021-07-26 01:20:10|4399.14|4398.54|4399.76|4399.16|4399.89|4399.29|4399.14|4398.54|51
1627262420000|2021-07-26 01:20:20|4399.89|4399.29|4399.89|4399.29|4400.14|4399.54|4399.64|4399.04|66
1627262430000|2021-07-26 01:20:30|4399.76|4399.16|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|17
1627262440000|2021-07-26 01:20:40|||||||||1
1627262450000|2021-07-26 01:20:50|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|11
1627262460000|2021-07-26 01:21:00|4399.76|4399.16|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|26
1627262470000|2021-07-26 01:21:10|4399.89|4399.29|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|18
1627262480000|2021-07-26 01:21:20|||||||||10
1627262490000|2021-07-26 01:21:30|4399.51|4398.91|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|11
1627262500000|2021-07-26 01:21:40|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.76|4399.16|23
1627262510000|2021-07-26 01:21:50|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.76|4399.16|6
1627262520000|2021-07-26 01:22:00|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.76|4399.16|9
1627262530000|2021-07-26 01:22:10|||||||||1
1627262540000|2021-07-26 01:22:20|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|29
1627262550000|2021-07-26 01:22:30|4399.51|4398.91|4399.39|4398.79|4399.51|4398.91|4399.39|4398.79|8
1627262560000|2021-07-26 01:22:40|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|23
1627262570000|2021-07-26 01:22:50|4399.26|4398.66|4399.26|4398.66|4399.26|4398.66|4399.26|4398.66|12
1627262580000|2021-07-26 01:23:00|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|5
1627262600000|2021-07-26 01:23:20|4399.14|4398.54|4398.89|4398.29|4399.26|4398.66|4398.89|4398.29|22
1627262610000|2021-07-26 01:23:30|4399.01|4398.41|4399.39|4398.79|4399.39|4398.79|4399.01|4398.41|26
1627262620000|2021-07-26 01:23:40|4399.51|4398.91|4399.39|4398.79|4399.51|4398.91|4399.39|4398.79|35
1627262630000|2021-07-26 01:23:50|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|75
1627262640000|2021-07-26 01:24:00|4399.76|4399.16|4400.14|4399.54|4400.14|4399.54|4399.76|4399.16|43
1627262650000|2021-07-26 01:24:10|4400.26|4399.66|4399.89|4399.29|4400.39|4399.79|4399.89|4399.29|90
1627262660000|2021-07-26 01:24:20|4400.14|4399.54|4399.89|4399.29|4400.39|4399.79|4399.89|4399.29|77
1627262670000|2021-07-26 01:24:30|||||||||7
1627262680000|2021-07-26 01:24:40|4399.64|4399.04|4399.39|4398.79|4399.64|4399.04|4399.39|4398.79|36
1627262690000|2021-07-26 01:24:50|4399.64|4399.04|4400.14|4399.54|4400.14|4399.54|4399.51|4398.91|70
1627262700000|2021-07-26 01:25:00|4400.01|4399.41|4399.64|4399.04|4400.14|4399.54|4399.64|4399.04|28
1627262710000|2021-07-26 01:25:10|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|7
1627262720000|2021-07-26 01:25:20|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.76|4399.16|6
1627262730000|2021-07-26 01:25:30|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|1
1627262740000|2021-07-26 01:25:40|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|11
1627262750000|2021-07-26 01:25:50|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|11
1627262760000|2021-07-26 01:26:00|4400.51|4399.91|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|69
1627262770000|2021-07-26 01:26:10|4400.14|4399.54|4399.89|4399.29|4400.39|4399.79|4399.89|4399.29|72
1627262780000|2021-07-26 01:26:20|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4
1627262790000|2021-07-26 01:26:30|4400.26|4399.66|4400.14|4399.54|4400.26|4399.66|4400.14|4399.54|6
1627262800000|2021-07-26 01:26:40|4400.26|4399.66|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|25
1627262810000|2021-07-26 01:26:50|4399.89|4399.29|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|14
1627262820000|2021-07-26 01:27:00|4400.01|4399.41|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|5
1627262830000|2021-07-26 01:27:10|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|34
1627262840000|2021-07-26 01:27:20|||||||||5
1627262850000|2021-07-26 01:27:30|4399.89|4399.29|4399.76|4399.16|4399.89|4399.29|4399.64|4399.04|45
1627262860000|2021-07-26 01:27:40|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.76|4399.16|1
1627262870000|2021-07-26 01:27:50|4400.01|4399.41|4400.01|4399.41|4400.39|4399.79|4400.01|4399.41|37
1627262880000|2021-07-26 01:28:00|4399.89|4399.29|4399.89|4399.29|4400.01|4399.41|4399.89|4399.29|3
1627262890000|2021-07-26 01:28:10|||||||||2
1627262900000|2021-07-26 01:28:20|4400.01|4399.41|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|4
1627262910000|2021-07-26 01:28:30|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4400.01|4399.41|3
1627262920000|2021-07-26 01:28:40|4400.39|4399.79|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|17
1627262930000|2021-07-26 01:28:50|4400.26|4399.66|4400.14|4399.54|4400.26|4399.66|4400.14|4399.54|5
1627262940000|2021-07-26 01:29:00|4399.89|4399.29|4399.89|4399.29|4400.39|4399.79|4399.89|4399.29|12
1627262950000|2021-07-26 01:29:10|4399.76|4399.16|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|19
1627262960000|2021-07-26 01:29:20|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.76|4399.16|1
1627262970000|2021-07-26 01:29:30|4399.76|4399.16|4400.64|4400.04|4400.64|4400.04|4399.76|4399.16|154
1627262980000|2021-07-26 01:29:40|4400.76|4400.16|4400.89|4400.29|4400.89|4400.29|4400.76|4400.16|26
1627262990000|2021-07-26 01:29:50|4400.76|4400.16|4400.64|4400.04|4400.89|4400.29|4400.64|4400.04|41
1627263000000|2021-07-26 01:30:00|4400.39|4399.79|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|111
1627263010000|2021-07-26 01:30:10|||||||||30
1627263020000|2021-07-26 01:30:20|||||||||13
1627263030000|2021-07-26 01:30:30|||||||||20
1627263040000|2021-07-26 01:30:40|4400.51|4399.91|4400.64|4400.04|4400.64|4400.04|4400.39|4399.79|83
1627263050000|2021-07-26 01:30:50|4400.76|4400.16|4400.39|4399.79|4400.89|4400.29|4400.39|4399.79|59
1627263060000|2021-07-26 01:31:00|4399.89|4399.29|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|175
1627263070000|2021-07-26 01:31:10|4399.64|4399.04|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|29
1627263080000|2021-07-26 01:31:20|4400.01|4399.41|4399.76|4399.16|4400.01|4399.41|4399.64|4399.04|24
1627263090000|2021-07-26 01:31:30|4399.89|4399.29|4399.64|4399.04|4399.89|4399.29|4399.39|4398.79|26
1627263100000|2021-07-26 01:31:40|4399.76|4399.16|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|20
1627263110000|2021-07-26 01:31:50|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|18
1627263120000|2021-07-26 01:32:00|4399.64|4399.04|4399.89|4399.29|4399.89|4399.29|4399.51|4398.91|54
1627263130000|2021-07-26 01:32:10|4399.76|4399.16|4399.76|4399.16|4399.89|4399.29|4399.64|4399.04|28
1627263140000|2021-07-26 01:32:20|4399.89|4399.29|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|21
1627263150000|2021-07-26 01:32:30|4399.89|4399.29|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|43
1627263160000|2021-07-26 01:32:40|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|10
1627263170000|2021-07-26 01:32:50|||||||||3
1627263180000|2021-07-26 01:33:00|4399.89|4399.29|4400.51|4399.91|4400.64|4400.04|4399.89|4399.29|67
1627263190000|2021-07-26 01:33:10|4400.39|4399.79|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|7
1627263200000|2021-07-26 01:33:20|4400.51|4399.91|4400.64|4400.04|4400.89|4400.29|4400.51|4399.91|42
1627263210000|2021-07-26 01:33:30|4400.76|4400.16|4400.64|4400.04|4400.76|4400.16|4400.64|4400.04|6
1627263220000|2021-07-26 01:33:40|4400.51|4399.91|4400.89|4400.29|4400.89|4400.29|4400.39|4399.79|24
1627263230000|2021-07-26 01:33:50|||||||||10
1627263240000|2021-07-26 01:34:00|4400.76|4400.16|4400.64|4400.04|4400.76|4400.16|4400.64|4400.04|46
1627263250000|2021-07-26 01:34:10|4400.51|4399.91|4401.14|4400.54|4401.14|4400.54|4400.51|4399.91|64
1627263260000|2021-07-26 01:34:20|4400.89|4400.29|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|84
1627263270000|2021-07-26 01:34:30|||||||||27
1627263280000|2021-07-26 01:34:40|4401.39|4400.79|4401.64|4401.04|4401.64|4401.04|4401.39|4400.79|88
1627263290000|2021-07-26 01:34:50|||||||||9
1627263300000|2021-07-26 01:35:00|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|52
1627263310000|2021-07-26 01:35:10|4401.26|4400.66|4401.14|4400.54|4401.39|4400.79|4401.14|4400.54|24
1627263320000|2021-07-26 01:35:20|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|22
1627263330000|2021-07-26 01:35:30|4400.64|4400.04|4400.89|4400.29|4400.89|4400.29|4400.64|4400.04|25
1627263340000|2021-07-26 01:35:40|4401.01|4400.41|4401.39|4400.79|4401.39|4400.79|4400.89|4400.29|63
1627263350000|2021-07-26 01:35:50|4401.26|4400.66|4401.14|4400.54|4401.26|4400.66|4401.14|4400.54|20
1627263360000|2021-07-26 01:36:00|4401.26|4400.66|4401.14|4400.54|4401.39|4400.79|4401.14|4400.54|23
1627263370000|2021-07-26 01:36:10|4401.01|4400.41|4401.01|4400.41|4401.01|4400.41|4401.01|4400.41|13
1627263380000|2021-07-26 01:36:20|4401.14|4400.54|4401.01|4400.41|4401.14|4400.54|4400.89|4400.29|10
1627263390000|2021-07-26 01:36:30|4400.89|4400.29|4400.89|4400.29|4401.14|4400.54|4400.89|4400.29|3
1627263400000|2021-07-26 01:36:40|||||||||4
1627263410000|2021-07-26 01:36:50|4400.76|4400.16|4400.64|4400.04|4400.76|4400.16|4400.39|4399.79|36
1627263420000|2021-07-26 01:37:00|4400.39|4399.79|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|80
1627263430000|2021-07-26 01:37:10|4400.01|4399.41|4399.89|4399.29|4400.01|4399.41|4399.76|4399.16|39
1627263440000|2021-07-26 01:37:20|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|12
1627263450000|2021-07-26 01:37:30|4400.01|4399.41|4399.89|4399.29|4400.01|4399.41|4399.89|4399.29|10
1627263460000|2021-07-26 01:37:40|4399.76|4399.16|4399.89|4399.29|4400.14|4399.54|4399.76|4399.16|37
1627263470000|2021-07-26 01:37:50|||||||||18
1627263480000|2021-07-26 01:38:00|4399.76|4399.16|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|13
1627263490000|2021-07-26 01:38:10|4399.51|4398.91|4399.39|4398.79|4399.64|4399.04|4399.39|4398.79|51
1627263500000|2021-07-26 01:38:20|4399.14|4398.54|4398.89|4398.29|4399.39|4398.79|4398.64|4398.04|121
1627263510000|2021-07-26 01:38:30|4399.14|4398.54|4399.39|4398.79|4399.39|4398.79|4398.89|4398.29|64
1627263520000|2021-07-26 01:38:40|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4398.89|4398.29|19
1627263530000|2021-07-26 01:38:50|4398.89|4398.29|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|40
1627263540000|2021-07-26 01:39:00|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|21
1627263550000|2021-07-26 01:39:10|4399.01|4398.41|4399.39|4398.79|4399.39|4398.79|4398.89|4398.29|25
1627263560000|2021-07-26 01:39:20|4399.26|4398.66|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|21
1627263570000|2021-07-26 01:39:30|||||||||10
1627263580000|2021-07-26 01:39:40|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|16
1627263590000|2021-07-26 01:39:50|4399.26|4398.66|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|12
1627263600000|2021-07-26 01:40:00|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|31
1627263610000|2021-07-26 01:40:10|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|2
1627263620000|2021-07-26 01:40:20|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|8
1627263630000|2021-07-26 01:40:30|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|41
1627263640000|2021-07-26 01:40:40|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|29
1627263650000|2021-07-26 01:40:50|4400.14|4399.54|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|22
1627263660000|2021-07-26 01:41:00|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4400.01|4399.41|8
1627263670000|2021-07-26 01:41:10|4399.89|4399.29|4400.39|4399.79|4400.39|4399.79|4399.89|4399.29|51
1627263680000|2021-07-26 01:41:20|4400.26|4399.66|4400.26|4399.66|4400.39|4399.79|4400.14|4399.54|13
1627263690000|2021-07-26 01:41:30|4400.39|4399.79|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|31
1627263700000|2021-07-26 01:41:40|4400.26|4399.66|4400.39|4399.79|4400.64|4400.04|4400.14|4399.54|47
1627263710000|2021-07-26 01:41:50|4400.51|4399.91|4400.14|4399.54|4400.64|4400.04|4400.14|4399.54|32
1627263720000|2021-07-26 01:42:00|4400.01|4399.41|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|22
1627263730000|2021-07-26 01:42:10|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|22
1627263740000|2021-07-26 01:42:20|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|1
1627263750000|2021-07-26 01:42:30|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|26
1627263760000|2021-07-26 01:42:40|4400.39|4399.79|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|8
1627263770000|2021-07-26 01:42:50|4399.89|4399.29|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|5
1627263780000|2021-07-26 01:43:00|4400.01|4399.41|4399.89|4399.29|4400.01|4399.41|4399.64|4399.04|28
1627263790000|2021-07-26 01:43:10|4399.76|4399.16|4399.76|4399.16|4400.14|4399.54|4399.64|4399.04|18
1627263800000|2021-07-26 01:43:20|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|6
1627263810000|2021-07-26 01:43:30|4400.14|4399.54|4400.26|4399.66|4400.26|4399.66|4400.14|4399.54|7
1627263820000|2021-07-26 01:43:40|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|12
1627263830000|2021-07-26 01:43:50|4400.26|4399.66|4400.39|4399.79|4400.39|4399.79|4400.26|4399.66|17
1627263840000|2021-07-26 01:44:00|4400.51|4399.91|4400.89|4400.29|4400.89|4400.29|4400.51|4399.91|42
1627263850000|2021-07-26 01:44:10|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|25
1627263860000|2021-07-26 01:44:20|4400.39|4399.79|4400.64|4400.04|4400.64|4400.04|4400.39|4399.79|20
1627263870000|2021-07-26 01:44:30|4400.51|4399.91|4400.64|4400.04|4400.64|4400.04|4400.39|4399.79|9
1627263880000|2021-07-26 01:44:40|4400.51|4399.91|4400.39|4399.79|4400.51|4399.91|4400.39|4399.79|4
1627263890000|2021-07-26 01:44:50|||||||||2
1627263900000|2021-07-26 01:45:00|4400.26|4399.66|4400.39|4399.79|4400.64|4400.04|4400.14|4399.54|37
1627263910000|2021-07-26 01:45:10|4400.51|4399.91|4400.64|4400.04|4400.64|4400.04|4400.51|4399.91|10
1627263920000|2021-07-26 01:45:20|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|12
1627263930000|2021-07-26 01:45:30|4401.01|4400.41|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|29
1627263940000|2021-07-26 01:45:40|4401.01|4400.41|4401.39|4400.79|4401.39|4400.79|4401.01|4400.41|34
1627263950000|2021-07-26 01:45:50|4401.14|4400.54|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|55
1627263960000|2021-07-26 01:46:00|4401.14|4400.54|4401.14|4400.54|4401.39|4400.79|4401.14|4400.54|32
1627263970000|2021-07-26 01:46:10|4401.26|4400.66|4401.14|4400.54|4401.26|4400.66|4401.14|4400.54|1
1627263980000|2021-07-26 01:46:20|||||||||51
1627263990000|2021-07-26 01:46:30|4401.26|4400.66|4401.14|4400.54|4401.39|4400.79|4401.14|4400.54|7
1627264000000|2021-07-26 01:46:40|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|26
1627264010000|2021-07-26 01:46:50|4400.76|4400.16|4400.76|4400.16|4400.76|4400.16|4400.76|4400.16|16
1627264020000|2021-07-26 01:47:00|4400.64|4400.04|4400.89|4400.29|4400.89|4400.29|4400.64|4400.04|14
1627264030000|2021-07-26 01:47:10|4400.76|4400.16|4400.89|4400.29|4401.14|4400.54|4400.76|4400.16|17
1627264040000|2021-07-26 01:47:20|4401.01|4400.41|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|21
1627264050000|2021-07-26 01:47:30|4401.26|4400.66|4401.14|4400.54|4401.39|4400.79|4401.14|4400.54|19
1627264060000|2021-07-26 01:47:40|4401.01|4400.41|4401.14|4400.54|4401.14|4400.54|4401.01|4400.41|0
1627264070000|2021-07-26 01:47:50|4401.01|4400.41|4400.89|4400.29|4401.14|4400.54|4400.89|4400.29|18
1627264080000|2021-07-26 01:48:00|4401.01|4400.41|4400.64|4400.04|4401.14|4400.54|4400.64|4400.04|85
1627264090000|2021-07-26 01:48:10|||||||||37
1627264100000|2021-07-26 01:48:20|4400.76|4400.16|4400.64|4400.04|4400.89|4400.29|4400.64|4400.04|18
1627264110000|2021-07-26 01:48:30|4400.39|4399.79|4400.51|4399.91|4400.64|4400.04|4400.39|4399.79|17
1627264120000|2021-07-26 01:48:40|4400.39|4399.79|4400.89|4400.29|4400.89|4400.29|4400.39|4399.79|9
1627264130000|2021-07-26 01:48:50|4400.76|4400.16|4400.64|4400.04|4400.89|4400.29|4400.64|4400.04|11
1627264140000|2021-07-26 01:49:00|4400.76|4400.16|4400.89|4400.29|4400.89|4400.29|4400.64|4400.04|12
1627264150000|2021-07-26 01:49:10|4400.64|4400.04|4400.89|4400.29|4400.89|4400.29|4400.64|4400.04|12
1627264170000|2021-07-26 01:49:30|4401.14|4400.54|4401.39|4400.79|4401.39|4400.79|4400.89|4400.29|22
1627264180000|2021-07-26 01:49:40|4401.26|4400.66|4401.14|4400.54|4401.26|4400.66|4401.14|4400.54|9
1627264190000|2021-07-26 01:49:50|||||||||1
1627264200000|2021-07-26 01:50:00|4401.01|4400.41|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|33
1627264210000|2021-07-26 01:50:10|4401.39|4400.79|4401.51|4400.91|4401.64|4401.04|4401.39|4400.79|27
1627264220000|2021-07-26 01:50:20|4401.39|4400.79|4401.14|4400.54|4401.64|4401.04|4401.14|4400.54|39
1627264230000|2021-07-26 01:50:30|4401.26|4400.66|4400.89|4400.29|4401.26|4400.66|4400.89|4400.29|42
1627264240000|2021-07-26 01:50:40|4401.01|4400.41|4401.14|4400.54|4401.14|4400.54|4401.01|4400.41|13
1627264250000|2021-07-26 01:50:50|4401.01|4400.41|4400.89|4400.29|4401.01|4400.41|4400.89|4400.29|23
1627264260000|2021-07-26 01:51:00|4400.76|4400.16|4400.89|4400.29|4400.89|4400.29|4400.76|4400.16|21
1627264270000|2021-07-26 01:51:10|4401.01|4400.41|4400.89|4400.29|4401.14|4400.54|4400.89|4400.29|52
1627264280000|2021-07-26 01:51:20|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|16
1627264290000|2021-07-26 01:51:30|4401.26|4400.66|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|31
1627264300000|2021-07-26 01:51:40|4401.26|4400.66|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|40
1627264310000|2021-07-26 01:51:50|4401.14|4400.54|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|25
1627264320000|2021-07-26 01:52:00|4401.26|4400.66|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|23
1627264330000|2021-07-26 01:52:10|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.51|4400.91|6
1627264340000|2021-07-26 01:52:20|4401.89|4401.29|4401.64|4401.04|4401.89|4401.29|4401.64|4401.04|60
1627264350000|2021-07-26 01:52:30|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.76|4401.16|11
1627264360000|2021-07-26 01:52:40|4401.76|4401.16|4401.64|4401.04|4401.76|4401.16|4401.64|4401.04|44
1627264370000|2021-07-26 01:52:50|4401.76|4401.16|4401.64|4401.04|4401.76|4401.16|4401.64|4401.04|4
1627264380000|2021-07-26 01:53:00|4401.51|4400.91|4401.39|4400.79|4401.51|4400.91|4401.39|4400.79|25
1627264390000|2021-07-26 01:53:10|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.39|4400.79|20
1627264400000|2021-07-26 01:53:20|4401.51|4400.91|4401.39|4400.79|4401.64|4401.04|4401.14|4400.54|32
1627264410000|2021-07-26 01:53:30|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.39|4400.79|8
1627264420000|2021-07-26 01:53:40|4401.76|4401.16|4401.64|4401.04|4401.76|4401.16|4401.64|4401.04|15
1627264430000|2021-07-26 01:53:50|4401.51|4400.91|4401.39|4400.79|4401.51|4400.91|4401.39|4400.79|4
1627264440000|2021-07-26 01:54:00|4401.51|4400.91|4401.39|4400.79|4401.64|4401.04|4401.39|4400.79|13
1627264470000|2021-07-26 01:54:30|4401.51|4400.91|4401.39|4400.79|4401.64|4401.04|4401.39|4400.79|12
1627264480000|2021-07-26 01:54:40|4401.14|4400.54|4401.14|4400.54|4401.39|4400.79|4401.14|4400.54|11
1627264500000|2021-07-26 01:55:00|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|50
1627264510000|2021-07-26 01:55:10|4401.26|4400.66|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|39
1627264520000|2021-07-26 01:55:20|4401.51|4400.91|4401.64|4401.04|4401.64|4401.04|4401.39|4400.79|27
1627264540000|2021-07-26 01:55:40|4401.89|4401.29|4401.64|4401.04|4401.89|4401.29|4401.64|4401.04|22
1627264550000|2021-07-26 01:55:50|4401.76|4401.16|4401.64|4401.04|4401.89|4401.29|4401.64|4401.04|2
1627264560000|2021-07-26 01:56:00|4401.51|4400.91|4401.14|4400.54|4401.51|4400.91|4401.14|4400.54|26
1627264570000|2021-07-26 01:56:10|4401.26|4400.66|4401.14|4400.54|4401.39|4400.79|4401.14|4400.54|3
1627264580000|2021-07-26 01:56:20|4401.26|4400.66|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|9
1627264590000|2021-07-26 01:56:30|4401.14|4400.54|4401.26|4400.66|4401.39|4400.79|4401.14|4400.54|18
1627264600000|2021-07-26 01:56:40|4401.14|4400.54|4401.51|4400.91|4401.51|4400.91|4401.14|4400.54|16
1627264610000|2021-07-26 01:56:50|4401.64|4401.04|4401.64|4401.04|4401.76|4401.16|4401.64|4401.04|37
1627264620000|2021-07-26 01:57:00|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.64|4401.04|28
1627264630000|2021-07-26 01:57:10|4402.14|4401.54|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|53
1627264640000|2021-07-26 01:57:20|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|10
1627264650000|2021-07-26 01:57:30|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|58
1627264660000|2021-07-26 01:57:40|4401.26|4400.66|4401.14|4400.54|4401.26|4400.66|4401.14|4400.54|26
1627264670000|2021-07-26 01:57:50|4401.26|4400.66|4401.14|4400.54|4401.39|4400.79|4401.14|4400.54|9
1627264680000|2021-07-26 01:58:00|4401.26|4400.66|4401.14|4400.54|4401.39|4400.79|4401.14|4400.54|30
1627264690000|2021-07-26 01:58:10|4401.26|4400.66|4401.26|4400.66|4401.39|4400.79|4401.14|4400.54|14
1627264700000|2021-07-26 01:58:20|4401.39|4400.79|4400.89|4400.29|4401.39|4400.79|4400.89|4400.29|68
1627264710000|2021-07-26 01:58:30|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|22
1627264720000|2021-07-26 01:58:40|4400.76|4400.16|4400.14|4399.54|4400.89|4400.29|4400.14|4399.54|65
1627264730000|2021-07-26 01:58:50|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|26
1627264740000|2021-07-26 01:59:00|4400.01|4399.41|4400.39|4399.79|4400.64|4400.04|4399.64|4399.04|128
1627264750000|2021-07-26 01:59:10|4400.26|4399.66|4400.26|4399.66|4400.39|4399.79|4400.01|4399.41|36
1627264760000|2021-07-26 01:59:20|4400.14|4399.54|4400.14|4399.54|4400.39|4399.79|4399.89|4399.29|36
1627264770000|2021-07-26 01:59:30|4399.89|4399.29|4399.76|4399.16|4399.89|4399.29|4399.64|4399.04|73
1627264780000|2021-07-26 01:59:40|4399.89|4399.29|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|28
1627264790000|2021-07-26 01:59:50|4399.51|4398.91|4399.39|4398.79|4399.64|4399.04|4399.39|4398.79|12
1627264800000|2021-07-26 02:00:00|4399.51|4398.91|4399.51|4398.91|4399.89|4399.29|4399.39|4398.79|92
1627264810000|2021-07-26 02:00:10|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|13
1627264820000|2021-07-26 02:00:20|4399.51|4398.91|4399.39|4398.79|4399.51|4398.91|4399.39|4398.79|16
1627264830000|2021-07-26 02:00:30|4399.14|4398.54|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|18
1627264840000|2021-07-26 02:00:40|4399.64|4399.04|4399.89|4399.29|4399.89|4399.29|4399.39|4398.79|29
1627264850000|2021-07-26 02:00:50|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|10
1627264860000|2021-07-26 02:01:00|4399.76|4399.16|4399.64|4399.04|4399.89|4399.29|4399.39|4398.79|19
1627264870000|2021-07-26 02:01:10|||||||||4
1627264880000|2021-07-26 02:01:20|4399.89|4399.29|4400.01|4399.41|4400.14|4399.54|4399.64|4399.04|21
1627264890000|2021-07-26 02:01:30|4399.89|4399.29|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|8
1627264900000|2021-07-26 02:01:40|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4400.01|4399.41|11
1627264910000|2021-07-26 02:01:50|4400.01|4399.41|4399.89|4399.29|4400.01|4399.41|4399.89|4399.29|18
1627264920000|2021-07-26 02:02:00|4400.01|4399.41|4400.01|4399.41|4400.14|4399.54|4399.89|4399.29|18
1627264930000|2021-07-26 02:02:10|4400.14|4399.54|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|14
1627264940000|2021-07-26 02:02:20|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.76|4399.16|2
1627264950000|2021-07-26 02:02:30|4399.76|4399.16|4399.39|4398.79|4399.89|4399.29|4399.39|4398.79|19
1627264960000|2021-07-26 02:02:40|4399.51|4398.91|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|30
1627264970000|2021-07-26 02:02:50|4399.51|4398.91|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|13
1627264980000|2021-07-26 02:03:00|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|11
1627264990000|2021-07-26 02:03:10|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.76|4399.16|18
1627265000000|2021-07-26 02:03:20|4400.01|4399.41|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|11
1627265010000|2021-07-26 02:03:30|4400.01|4399.41|4400.01|4399.41|4400.14|4399.54|4399.89|4399.29|9
1627265020000|2021-07-26 02:03:40|4400.14|4399.54|4399.89|4399.29|4400.14|4399.54|4399.76|4399.16|70
1627265030000|2021-07-26 02:03:50|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4400.01|4399.41|20
1627265040000|2021-07-26 02:04:00|4400.39|4399.79|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|53
1627265050000|2021-07-26 02:04:10|4400.01|4399.41|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|9
1627265060000|2021-07-26 02:04:20|4400.01|4399.41|4399.64|4399.04|4400.01|4399.41|4399.64|4399.04|11
1627265070000|2021-07-26 02:04:30|4399.89|4399.29|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|117
1627265080000|2021-07-26 02:04:40|4400.01|4399.41|4400.01|4399.41|4400.14|4399.54|4400.01|4399.41|5
1627265090000|2021-07-26 02:04:50|4399.89|4399.29|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|7
1627265100000|2021-07-26 02:05:00|4400.01|4399.41|4400.39|4399.79|4400.39|4399.79|4400.01|4399.41|39
1627265110000|2021-07-26 02:05:10|4400.26|4399.66|4400.14|4399.54|4400.26|4399.66|4400.14|4399.54|1
1627265120000|2021-07-26 02:05:20|4400.26|4399.66|4400.39|4399.79|4400.39|4399.79|4400.26|4399.66|2
1627265130000|2021-07-26 02:05:30|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|8
1627265140000|2021-07-26 02:05:40|4400.51|4399.91|4400.64|4400.04|4400.64|4400.04|4400.51|4399.91|14
1627265150000|2021-07-26 02:05:50|4400.51|4399.91|4400.64|4400.04|4400.64|4400.04|4400.51|4399.91|1
1627265160000|2021-07-26 02:06:00|4400.76|4400.16|4400.64|4400.04|4400.76|4400.16|4400.51|4399.91|23
1627265170000|2021-07-26 02:06:10|4400.51|4399.91|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|2
1627265180000|2021-07-26 02:06:20|4400.51|4399.91|4400.39|4399.79|4400.64|4400.04|4400.26|4399.66|23
1627265190000|2021-07-26 02:06:30|4400.26|4399.66|4400.26|4399.66|4400.26|4399.66|4400.26|4399.66|1
1627265200000|2021-07-26 02:06:40|4400.39|4399.79|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|0
1627265210000|2021-07-26 02:06:50|4400.26|4399.66|4400.39|4399.79|4400.39|4399.79|4400.26|4399.66|10
1627265220000|2021-07-26 02:07:00|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|4400.39|4399.79|16
1627265230000|2021-07-26 02:07:10|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|8
1627265240000|2021-07-26 02:07:20|4400.51|4399.91|4400.39|4399.79|4400.51|4399.91|4400.39|4399.79|14
1627265250000|2021-07-26 02:07:30|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|11
1627265260000|2021-07-26 02:07:40|||||||||3
1627265270000|2021-07-26 02:07:50|4400.76|4400.16|4400.39|4399.79|4400.89|4400.29|4400.39|4399.79|25
1627265280000|2021-07-26 02:08:00|4400.51|4399.91|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|13
1627265290000|2021-07-26 02:08:10|4400.26|4399.66|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|16
1627265300000|2021-07-26 02:08:20|4400.26|4399.66|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|21
1627265310000|2021-07-26 02:08:30|4399.89|4399.29|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|13
1627265320000|2021-07-26 02:08:40|4400.01|4399.41|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|30
1627265330000|2021-07-26 02:08:50|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|23
1627265340000|2021-07-26 02:09:00|4399.89|4399.29|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|17
1627265350000|2021-07-26 02:09:10|4400.01|4399.41|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|16
1627265370000|2021-07-26 02:09:30|4399.64|4399.04|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|43
1627265380000|2021-07-26 02:09:40|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|8
1627265400000|2021-07-26 02:10:00|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|18
1627265410000|2021-07-26 02:10:10|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|8
1627265420000|2021-07-26 02:10:20|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.76|4399.16|7
1627265440000|2021-07-26 02:10:40|4400.14|4399.54|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|10
1627265450000|2021-07-26 02:10:50|4399.76|4399.16|4399.39|4398.79|4399.76|4399.16|4399.39|4398.79|23
1627265460000|2021-07-26 02:11:00|||||||||32
1627265470000|2021-07-26 02:11:10|4399.26|4398.66|4398.89|4398.29|4399.26|4398.66|4398.64|4398.04|118
1627265480000|2021-07-26 02:11:20|4399.14|4398.54|4399.01|4398.41|4399.14|4398.54|4398.89|4398.29|21
1627265490000|2021-07-26 02:11:30|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|2
1627265510000|2021-07-26 02:11:50|4399.26|4398.66|4399.26|4398.66|4399.39|4398.79|4399.14|4398.54|36
1627265520000|2021-07-26 02:12:00|4399.14|4398.54|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|16
1627265530000|2021-07-26 02:12:10|4399.01|4398.41|4398.64|4398.04|4399.01|4398.41|4398.64|4398.04|24
1627265540000|2021-07-26 02:12:20|4398.51|4397.91|4398.14|4397.54|4398.51|4397.91|4398.14|4397.54|78
1627265550000|2021-07-26 02:12:30|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|63
1627265560000|2021-07-26 02:12:40|4398.01|4397.41|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|30
1627265570000|2021-07-26 02:12:50|4397.76|4397.16|4397.64|4397.04|4397.89|4397.29|4397.39|4396.79|73
1627265580000|2021-07-26 02:13:00|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|70
1627265590000|2021-07-26 02:13:10|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|6
1627265600000|2021-07-26 02:13:20|4397.76|4397.16|4397.76|4397.16|4397.89|4397.29|4397.64|4397.04|14
1627265610000|2021-07-26 02:13:30|4397.89|4397.29|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|31
1627265620000|2021-07-26 02:13:40|||||||||14
1627265630000|2021-07-26 02:13:50|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|44
1627265640000|2021-07-26 02:14:00|4397.89|4397.29|4397.39|4396.79|4397.89|4397.29|4397.39|4396.79|34
1627265650000|2021-07-26 02:14:10|4397.26|4396.66|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|96
1627265660000|2021-07-26 02:14:20|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|20
1627265670000|2021-07-26 02:14:30|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|27
1627265680000|2021-07-26 02:14:40|4397.14|4396.54|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|14
1627265690000|2021-07-26 02:14:50|4397.14|4396.54|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|26
1627265700000|2021-07-26 02:15:00|4397.26|4396.66|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|29
1627265710000|2021-07-26 02:15:10|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|71
1627265720000|2021-07-26 02:15:20|4396.76|4396.16|4396.64|4396.04|4396.76|4396.16|4396.64|4396.04|47
1627265730000|2021-07-26 02:15:30|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.76|4396.16|12
1627265740000|2021-07-26 02:15:40|||||||||18
1627265750000|2021-07-26 02:15:50|4396.64|4396.04|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|26
1627265760000|2021-07-26 02:16:00|||||||||18
1627265770000|2021-07-26 02:16:10|4397.14|4396.54|4396.89|4396.29|4397.14|4396.54|4396.89|4396.29|26
1627265780000|2021-07-26 02:16:20|||||||||2
1627265790000|2021-07-26 02:16:30|4397.14|4396.54|4396.89|4396.29|4397.14|4396.54|4396.89|4396.29|33
1627265800000|2021-07-26 02:16:40|||||||||32
1627265810000|2021-07-26 02:16:50|4396.64|4396.04|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|28
1627265820000|2021-07-26 02:17:00|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|22
1627265830000|2021-07-26 02:17:10|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4396.89|4396.29|22
1627265840000|2021-07-26 02:17:20|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|52
1627265850000|2021-07-26 02:17:30|4397.51|4396.91|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|31
1627265860000|2021-07-26 02:17:40|4397.51|4396.91|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|19
1627265870000|2021-07-26 02:17:50|4397.64|4397.04|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|40
1627265880000|2021-07-26 02:18:00|4397.14|4396.54|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|41
1627265890000|2021-07-26 02:18:10|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|19
1627265900000|2021-07-26 02:18:20|4397.26|4396.66|4396.89|4396.29|4397.26|4396.66|4396.89|4396.29|28
1627265910000|2021-07-26 02:18:30|4397.14|4396.54|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|50
1627265920000|2021-07-26 02:18:40|4397.26|4396.66|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|10
1627265930000|2021-07-26 02:18:50|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|22
1627265940000|2021-07-26 02:19:00|4396.64|4396.04|4396.89|4396.29|4397.14|4396.54|4396.64|4396.04|51
1627265950000|2021-07-26 02:19:10|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|3
1627265960000|2021-07-26 02:19:20|||||||||53
1627265970000|2021-07-26 02:19:30|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|27
1627265980000|2021-07-26 02:19:40|4397.26|4396.66|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|10
1627265990000|2021-07-26 02:19:50|4397.01|4396.41|4397.14|4396.54|4397.14|4396.54|4397.01|4396.41|25
1627266000000|2021-07-26 02:20:00|4397.26|4396.66|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|33
1627266010000|2021-07-26 02:20:10|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|20
1627266020000|2021-07-26 02:20:20|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.51|4396.91|17
1627266030000|2021-07-26 02:20:30|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|96
1627266040000|2021-07-26 02:20:40|4397.64|4397.04|4397.39|4396.79|4397.89|4397.29|4397.39|4396.79|36
1627266050000|2021-07-26 02:20:50|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|35
1627266060000|2021-07-26 02:21:00|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|29
1627266070000|2021-07-26 02:21:10|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.26|4396.66|17
1627266080000|2021-07-26 02:21:20|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.26|4396.66|24
1627266090000|2021-07-26 02:21:30|4397.14|4396.54|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|29
1627266100000|2021-07-26 02:21:40|4397.26|4396.66|4397.39|4396.79|4397.51|4396.91|4397.26|4396.66|14
1627266110000|2021-07-26 02:21:50|||||||||2
1627266120000|2021-07-26 02:22:00|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.26|4396.66|24
1627266130000|2021-07-26 02:22:10|4397.51|4396.91|4397.51|4396.91|4397.64|4397.04|4397.51|4396.91|8
1627266140000|2021-07-26 02:22:20|4397.39|4396.79|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|14
1627266160000|2021-07-26 02:22:40|4397.39|4396.79|4397.26|4396.66|4397.39|4396.79|4397.14|4396.54|25
1627266170000|2021-07-26 02:22:50|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.26|4396.66|0
1627266180000|2021-07-26 02:23:00|4397.26|4396.66|4396.89|4396.29|4397.26|4396.66|4396.89|4396.29|11
1627266190000|2021-07-26 02:23:10|4397.14|4396.54|4396.89|4396.29|4397.14|4396.54|4396.89|4396.29|38
1627266200000|2021-07-26 02:23:20|4397.01|4396.41|4396.89|4396.29|4397.01|4396.41|4396.76|4396.16|45
1627266210000|2021-07-26 02:23:30|4396.64|4396.04|4397.14|4396.54|4397.14|4396.54|4396.64|4396.04|20
1627266230000|2021-07-26 02:23:50|||||||||2
1627266240000|2021-07-26 02:24:00|4396.89|4396.29|4397.01|4396.41|4397.01|4396.41|4396.89|4396.29|21
1627266250000|2021-07-26 02:24:10|4396.89|4396.29|4397.39|4396.79|4397.39|4396.79|4396.89|4396.29|10
1627266260000|2021-07-26 02:24:20|||||||||2
1627266270000|2021-07-26 02:24:30|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.26|4396.66|10
1627266280000|2021-07-26 02:24:40|||||||||1
1627266290000|2021-07-26 02:24:50|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.51|4396.91|12
1627266300000|2021-07-26 02:25:00|4397.39|4396.79|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|13
1627266310000|2021-07-26 02:25:10|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.51|4396.91|7
1627266320000|2021-07-26 02:25:20|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|38
1627266330000|2021-07-26 02:25:30|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|11
1627266340000|2021-07-26 02:25:40|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|8
1627266350000|2021-07-26 02:25:50|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|25
1627266370000|2021-07-26 02:26:10|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|33
1627266380000|2021-07-26 02:26:20|4398.26|4397.66|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|15
1627266390000|2021-07-26 02:26:30|4398.26|4397.66|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|33
1627266400000|2021-07-26 02:26:40|4398.26|4397.66|4398.39|4397.79|4398.39|4397.79|4398.26|4397.66|15
1627266410000|2021-07-26 02:26:50|4398.64|4398.04|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|46
1627266420000|2021-07-26 02:27:00|4398.64|4398.04|4398.64|4398.04|4398.76|4398.16|4398.64|4398.04|36
1627266430000|2021-07-26 02:27:10|4398.76|4398.16|4398.64|4398.04|4398.76|4398.16|4398.64|4398.04|12
1627266440000|2021-07-26 02:27:20|4398.76|4398.16|4398.64|4398.04|4398.89|4398.29|4398.64|4398.04|43
1627266450000|2021-07-26 02:27:30|||||||||1
1627266460000|2021-07-26 02:27:40|4398.51|4397.91|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|17
1627266470000|2021-07-26 02:27:50|4398.51|4397.91|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|11
1627266480000|2021-07-26 02:28:00|||||||||7
1627266490000|2021-07-26 02:28:10|4398.76|4398.16|4398.39|4397.79|4398.76|4398.16|4398.39|4397.79|10
1627266500000|2021-07-26 02:28:20|4398.51|4397.91|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|4
1627266510000|2021-07-26 02:28:30|4398.39|4397.79|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|19
1627266520000|2021-07-26 02:28:40|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|23
1627266540000|2021-07-26 02:29:00|4399.14|4398.54|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|28
1627266550000|2021-07-26 02:29:10|4399.01|4398.41|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|10
1627266560000|2021-07-26 02:29:20|4398.76|4398.16|4398.64|4398.04|4398.89|4398.29|4398.64|4398.04|9
1627266580000|2021-07-26 02:29:40|||||||||9
1627266590000|2021-07-26 02:29:50|4398.51|4397.91|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|9
1627266600000|2021-07-26 02:30:00|4398.51|4397.91|4398.14|4397.54|4398.64|4398.04|4398.14|4397.54|69
1627266610000|2021-07-26 02:30:10|||||||||5
1627266620000|2021-07-26 02:30:20|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|13
1627266630000|2021-07-26 02:30:30|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4398.01|4397.41|2
1627266640000|2021-07-26 02:30:40|4398.01|4397.41|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|19
1627266650000|2021-07-26 02:30:50|||||||||5
1627266660000|2021-07-26 02:31:00|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|22
1627266670000|2021-07-26 02:31:10|4397.51|4396.91|4397.64|4397.04|4397.89|4397.29|4397.51|4396.91|11
1627266680000|2021-07-26 02:31:20|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|3
1627266690000|2021-07-26 02:31:30|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4398.01|4397.41|13
1627266710000|2021-07-26 02:31:50|4398.01|4397.41|4397.64|4397.04|4398.01|4397.41|4397.64|4397.04|5
1627266720000|2021-07-26 02:32:00|4397.76|4397.16|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|10
1627266730000|2021-07-26 02:32:10|||||||||14
1627266740000|2021-07-26 02:32:20|4397.89|4397.29|4397.51|4396.91|4397.89|4397.29|4397.51|4396.91|8
1627266750000|2021-07-26 02:32:30|4397.39|4396.79|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|34
1627266760000|2021-07-26 02:32:40|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|7
1627266770000|2021-07-26 02:32:50|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.01|4397.41|37
1627266780000|2021-07-26 02:33:00|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|6
1627266790000|2021-07-26 02:33:10|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|3
1627266800000|2021-07-26 02:33:20|4398.01|4397.41|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|6
1627266810000|2021-07-26 02:33:30|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|13
1627266820000|2021-07-26 02:33:40|4397.76|4397.16|4397.64|4397.04|4397.89|4397.29|4397.39|4396.79|32
1627266830000|2021-07-26 02:33:50|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|8
1627266840000|2021-07-26 02:34:00|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|11
1627266850000|2021-07-26 02:34:10|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|3
1627266860000|2021-07-26 02:34:20|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.51|4396.91|2
1627266870000|2021-07-26 02:34:30|4397.51|4396.91|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|13
1627266880000|2021-07-26 02:34:40|4397.26|4396.66|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|18
1627266890000|2021-07-26 02:34:50|4397.26|4396.66|4396.89|4396.29|4397.39|4396.79|4396.89|4396.29|23
1627266900000|2021-07-26 02:35:00|4397.14|4396.54|4396.89|4396.29|4397.14|4396.54|4396.89|4396.29|51
1627266910000|2021-07-26 02:35:10|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.76|4396.16|64
1627266920000|2021-07-26 02:35:20|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|51
1627266930000|2021-07-26 02:35:30|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.26|4396.66|16
1627266940000|2021-07-26 02:35:40|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.26|4396.66|4
1627266950000|2021-07-26 02:35:50|4397.64|4397.04|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|13
1627266960000|2021-07-26 02:36:00|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|16
1627266970000|2021-07-26 02:36:10|||||||||1
1627266980000|2021-07-26 02:36:20|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|20
1627266990000|2021-07-26 02:36:30|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|33
1627267010000|2021-07-26 02:36:50|4397.76|4397.16|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|13
1627267020000|2021-07-26 02:37:00|4397.76|4397.16|4397.76|4397.16|4397.89|4397.29|4397.76|4397.16|39
1627267030000|2021-07-26 02:37:10|4397.89|4397.29|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|7
1627267050000|2021-07-26 02:37:30|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|25
1627267070000|2021-07-26 02:37:50|||||||||7
1627267080000|2021-07-26 02:38:00|4397.51|4396.91|4397.51|4396.91|4397.64|4397.04|4397.39|4396.79|10
1627267090000|2021-07-26 02:38:10|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|9
1627267110000|2021-07-26 02:38:30|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|14
1627267140000|2021-07-26 02:39:00|4397.76|4397.16|4397.51|4396.91|4397.76|4397.16|4397.39|4396.79|28
1627267150000|2021-07-26 02:39:10|4397.39|4396.79|4397.39|4396.79|4397.51|4396.91|4397.39|4396.79|9
1627267160000|2021-07-26 02:39:20|4397.51|4396.91|4397.89|4397.29|4397.89|4397.29|4397.51|4396.91|16
1627267170000|2021-07-26 02:39:30|4398.14|4397.54|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|17
1627267180000|2021-07-26 02:39:40|4398.01|4397.41|4398.01|4397.41|4398.14|4397.54|4397.89|4397.29|14
1627267190000|2021-07-26 02:39:50|4398.14|4397.54|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|7
1627267200000|2021-07-26 02:40:00|4397.64|4397.04|4398.14|4397.54|4398.39|4397.79|4397.64|4397.04|33
1627267210000|2021-07-26 02:40:10|4398.26|4397.66|4398.39|4397.79|4398.39|4397.79|4398.26|4397.66|5
1627267220000|2021-07-26 02:40:20|4398.26|4397.66|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|31
1627267230000|2021-07-26 02:40:30|4398.26|4397.66|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|8
1627267240000|2021-07-26 02:40:40|4398.39|4397.79|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|17
1627267260000|2021-07-26 02:41:00|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4
1627267270000|2021-07-26 02:41:10|4398.01|4397.41|4397.64|4397.04|4398.14|4397.54|4397.64|4397.04|16
1627267280000|2021-07-26 02:41:20|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|6
1627267290000|2021-07-26 02:41:30|4398.14|4397.54|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|18
1627267300000|2021-07-26 02:41:40|4398.51|4397.91|4398.39|4397.79|4398.51|4397.91|4398.39|4397.79|17
1627267310000|2021-07-26 02:41:50|4398.14|4397.54|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|17
1627267320000|2021-07-26 02:42:00|4398.51|4397.91|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|4
1627267350000|2021-07-26 02:42:30|4398.39|4397.79|4398.39|4397.79|4398.89|4398.29|4398.39|4397.79|55
1627267360000|2021-07-26 02:42:40|||||||||1
1627267370000|2021-07-26 02:42:50|||||||||8
1627267380000|2021-07-26 02:43:00|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|13
1627267400000|2021-07-26 02:43:20|4398.26|4397.66|4398.14|4397.54|4398.26|4397.66|4398.14|4397.54|12
1627267410000|2021-07-26 02:43:30|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|12
1627267420000|2021-07-26 02:43:40|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|17
1627267430000|2021-07-26 02:43:50|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|8
1627267440000|2021-07-26 02:44:00|4398.01|4397.41|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|15
1627267450000|2021-07-26 02:44:10|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|16
1627267460000|2021-07-26 02:44:20|||||||||5
1627267480000|2021-07-26 02:44:40|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|9
1627267490000|2021-07-26 02:44:50|4397.76|4397.16|4397.39|4396.79|4397.76|4397.16|4397.39|4396.79|12
1627267500000|2021-07-26 02:45:00|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.51|4396.91|10
1627267510000|2021-07-26 02:45:10|4397.76|4397.16|4397.76|4397.16|4397.89|4397.29|4397.64|4397.04|7
1627267520000|2021-07-26 02:45:20|4397.64|4397.04|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|1
1627267530000|2021-07-26 02:45:30|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|11
1627267540000|2021-07-26 02:45:40|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|9
1627267550000|2021-07-26 02:45:50|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|3
1627267560000|2021-07-26 02:46:00|4397.76|4397.16|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|6
1627267570000|2021-07-26 02:46:10|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.39|4396.79|11
1627267580000|2021-07-26 02:46:20|4397.51|4396.91|4397.39|4396.79|4397.51|4396.91|4397.14|4396.54|33
1627267590000|2021-07-26 02:46:30|4397.26|4396.66|4397.14|4396.54|4397.26|4396.66|4397.14|4396.54|4
1627267610000|2021-07-26 02:46:50|||||||||6
1627267620000|2021-07-26 02:47:00|||||||||29
1627267630000|2021-07-26 02:47:10|||||||||2
1627267640000|2021-07-26 02:47:20|||||||||4
1627267650000|2021-07-26 02:47:30|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|28
1627267660000|2021-07-26 02:47:40|4397.51|4396.91|4397.51|4396.91|4397.64|4397.04|4397.39|4396.79|17
1627267670000|2021-07-26 02:47:50|4397.64|4397.04|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|2
1627267680000|2021-07-26 02:48:00|4397.51|4396.91|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|13
1627267700000|2021-07-26 02:48:20|4397.64|4397.04|4397.51|4396.91|4397.64|4397.04|4397.51|4396.91|8
1627267710000|2021-07-26 02:48:30|4397.39|4396.79|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|2
1627267720000|2021-07-26 02:48:40|||||||||4
1627267730000|2021-07-26 02:48:50|4397.26|4396.66|4397.26|4396.66|4397.39|4396.79|4397.14|4396.54|46
1627267740000|2021-07-26 02:49:00|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|10
1627267750000|2021-07-26 02:49:10|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|8
1627267760000|2021-07-26 02:49:20|||||||||1
1627267770000|2021-07-26 02:49:30|4397.14|4396.54|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|26
1627267790000|2021-07-26 02:49:50|4397.64|4397.04|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|29
1627267800000|2021-07-26 02:50:00|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|62
1627267810000|2021-07-26 02:50:10|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|9
1627267820000|2021-07-26 02:50:20|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|18
1627267830000|2021-07-26 02:50:30|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|34
1627267840000|2021-07-26 02:50:40|4397.76|4397.16|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|30
1627267850000|2021-07-26 02:50:50|||||||||2
1627267860000|2021-07-26 02:51:00|4397.89|4397.29|4397.64|4397.04|4397.89|4397.29|4397.39|4396.79|38
1627267870000|2021-07-26 02:51:10|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|6
1627267880000|2021-07-26 02:51:20|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|10
1627267890000|2021-07-26 02:51:30|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|3
1627267900000|2021-07-26 02:51:40|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|1
1627267910000|2021-07-26 02:51:50|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|2
1627267920000|2021-07-26 02:52:00|4397.39|4396.79|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|21
1627267930000|2021-07-26 02:52:10|4397.89|4397.29|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|6
1627267950000|2021-07-26 02:52:30|4397.51|4396.91|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|40
1627267960000|2021-07-26 02:52:40|||||||||5
1627267970000|2021-07-26 02:52:50|4397.26|4396.66|4397.14|4396.54|4397.26|4396.66|4397.14|4396.54|18
1627267980000|2021-07-26 02:53:00|4397.26|4396.66|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|25
1627267990000|2021-07-26 02:53:10|4397.26|4396.66|4397.14|4396.54|4397.26|4396.66|4397.14|4396.54|11
1627268010000|2021-07-26 02:53:30|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|29
1627268020000|2021-07-26 02:53:40|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|30
1627268030000|2021-07-26 02:53:50|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|40
1627268040000|2021-07-26 02:54:00|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|4396.39|4395.79|56
1627268050000|2021-07-26 02:54:10|||||||||2
1627268060000|2021-07-26 02:54:20|||||||||2
1627268070000|2021-07-26 02:54:30|4396.89|4396.29|4396.64|4396.04|4396.89|4396.29|4396.64|4396.04|19
1627268080000|2021-07-26 02:54:40|||||||||1
1627268090000|2021-07-26 02:54:50|4396.51|4395.91|4396.14|4395.54|4396.64|4396.04|4396.14|4395.54|71
1627268100000|2021-07-26 02:55:00|4396.39|4395.79|4396.14|4395.54|4396.39|4395.79|4396.14|4395.54|25
1627268110000|2021-07-26 02:55:10|||||||||85
1627268120000|2021-07-26 02:55:20|4396.26|4395.66|4396.39|4395.79|4396.39|4395.79|4396.26|4395.66|4
1627268150000|2021-07-26 02:55:50|4396.26|4395.66|4396.39|4395.79|4396.39|4395.79|4396.26|4395.66|37
1627268160000|2021-07-26 02:56:00|4396.51|4395.91|4396.64|4396.04|4396.64|4396.04|4396.51|4395.91|82
1627268170000|2021-07-26 02:56:10|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|15
1627268180000|2021-07-26 02:56:20|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.76|4396.16|15
1627268190000|2021-07-26 02:56:30|||||||||2
1627268200000|2021-07-26 02:56:40|||||||||11
1627268210000|2021-07-26 02:56:50|||||||||2
1627268220000|2021-07-26 02:57:00|||||||||5
1627268230000|2021-07-26 02:57:10|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|10
1627268240000|2021-07-26 02:57:20|||||||||1
1627268260000|2021-07-26 02:57:40|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.76|4396.16|10
1627268270000|2021-07-26 02:57:50|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|7
1627268280000|2021-07-26 02:58:00|||||||||14
1627268300000|2021-07-26 02:58:20|4397.01|4396.41|4397.14|4396.54|4397.14|4396.54|4397.01|4396.41|18
1627268310000|2021-07-26 02:58:30|||||||||12
1627268320000|2021-07-26 02:58:40|4396.89|4396.29|4397.14|4396.54|4397.14|4396.54|4396.89|4396.29|17
1627268330000|2021-07-26 02:58:50|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|9
1627268340000|2021-07-26 02:59:00|4397.01|4396.41|4397.14|4396.54|4397.14|4396.54|4397.01|4396.41|2
1627268350000|2021-07-26 02:59:10|4397.01|4396.41|4396.89|4396.29|4397.01|4396.41|4396.89|4396.29|6
1627268360000|2021-07-26 02:59:20|4396.64|4396.04|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|5
1627268370000|2021-07-26 02:59:30|4396.76|4396.16|4396.76|4396.16|4396.76|4396.16|4396.76|4396.16|0
1627268380000|2021-07-26 02:59:40|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.76|4396.16|13
1627268390000|2021-07-26 02:59:50|4397.01|4396.41|4396.89|4396.29|4397.14|4396.54|4396.89|4396.29|22
1627268400000|2021-07-26 03:00:00|4396.76|4396.16|4396.64|4396.04|4396.76|4396.16|4396.64|4396.04|22
1627268410000|2021-07-26 03:00:10|4396.39|4395.79|4396.64|4396.04|4396.64|4396.04|4396.39|4395.79|25
1627268420000|2021-07-26 03:00:20|4396.51|4395.91|4396.89|4396.29|4396.89|4396.29|4396.51|4395.91|26
1627268450000|2021-07-26 03:00:50|4397.01|4396.41|4397.14|4396.54|4397.14|4396.54|4397.01|4396.41|36
1627268460000|2021-07-26 03:01:00|4397.01|4396.41|4397.14|4396.54|4397.14|4396.54|4397.01|4396.41|12
1627268470000|2021-07-26 03:01:10|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|15
1627268480000|2021-07-26 03:01:20|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|144
1627268490000|2021-07-26 03:01:30|4397.26|4396.66|4397.14|4396.54|4397.26|4396.66|4397.14|4396.54|20
1627268500000|2021-07-26 03:01:40|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|19
1627268510000|2021-07-26 03:01:50|4397.14|4396.54|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|16
1627268520000|2021-07-26 03:02:00|4397.26|4396.66|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|26
1627268530000|2021-07-26 03:02:10|4397.39|4396.79|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|6
1627268540000|2021-07-26 03:02:20|4397.26|4396.66|4397.14|4396.54|4397.26|4396.66|4397.14|4396.54|11
1627268570000|2021-07-26 03:02:50|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.26|4396.66|12
1627268580000|2021-07-26 03:03:00|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|3
1627268600000|2021-07-26 03:03:20|||||||||10
1627268610000|2021-07-26 03:03:30|4396.89|4396.29|4396.89|4396.29|4397.14|4396.54|4396.89|4396.29|26
1627268630000|2021-07-26 03:03:50|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|11
1627268640000|2021-07-26 03:04:00|4396.76|4396.16|4396.64|4396.04|4396.76|4396.16|4396.64|4396.04|12
1627268650000|2021-07-26 03:04:10|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|25
1627268660000|2021-07-26 03:04:20|4396.51|4395.91|4396.64|4396.04|4396.64|4396.04|4396.51|4395.91|19
1627268680000|2021-07-26 03:04:40|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|14
1627268690000|2021-07-26 03:04:50|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|15
1627268700000|2021-07-26 03:05:00|4397.39|4396.79|4397.26|4396.66|4397.39|4396.79|4397.14|4396.54|49
1627268710000|2021-07-26 03:05:10|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4396.89|4396.29|22
1627268720000|2021-07-26 03:05:20|4397.01|4396.41|4396.89|4396.29|4397.01|4396.41|4396.89|4396.29|5
1627268730000|2021-07-26 03:05:30|4396.76|4396.16|4396.64|4396.04|4396.89|4396.29|4396.64|4396.04|22
1627268740000|2021-07-26 03:05:40|||||||||36
1627268750000|2021-07-26 03:05:50|4396.76|4396.16|4396.64|4396.04|4396.89|4396.29|4396.64|4396.04|15
1627268760000|2021-07-26 03:06:00|4396.76|4396.16|4396.76|4396.16|4396.89|4396.29|4396.64|4396.04|27
1627268770000|2021-07-26 03:06:10|4396.64|4396.04|4396.64|4396.04|4396.89|4396.29|4396.64|4396.04|2
1627268780000|2021-07-26 03:06:20|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.76|4396.16|8
1627268790000|2021-07-26 03:06:30|4396.76|4396.16|4396.64|4396.04|4396.76|4396.16|4396.64|4396.04|4
1627268800000|2021-07-26 03:06:40|4396.76|4396.16|4396.64|4396.04|4396.76|4396.16|4396.64|4396.04|15
1627268810000|2021-07-26 03:06:50|4396.39|4395.79|4396.39|4395.79|4396.51|4395.91|4396.39|4395.79|7
1627268820000|2021-07-26 03:07:00|4396.51|4395.91|4396.64|4396.04|4396.64|4396.04|4396.51|4395.91|38
1627268840000|2021-07-26 03:07:20|||||||||4
1627268850000|2021-07-26 03:07:30|||||||||13
1627268860000|2021-07-26 03:07:40|||||||||2
1627268890000|2021-07-26 03:08:10|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|8
1627268900000|2021-07-26 03:08:20|||||||||3
1627268910000|2021-07-26 03:08:30|||||||||4
1627268920000|2021-07-26 03:08:40|4396.64|4396.04|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|20
1627268930000|2021-07-26 03:08:50|4396.64|4396.04|4396.76|4396.16|4396.76|4396.16|4396.64|4396.04|12
1627268940000|2021-07-26 03:09:00|4396.64|4396.04|4396.64|4396.04|4396.89|4396.29|4396.64|4396.04|5
1627268950000|2021-07-26 03:09:10|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|8
1627268960000|2021-07-26 03:09:20|||||||||1
1627268970000|2021-07-26 03:09:30|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|8
1627268980000|2021-07-26 03:09:40|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|4
1627268990000|2021-07-26 03:09:50|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|3
1627269000000|2021-07-26 03:10:00|||||||||2
1627269020000|2021-07-26 03:10:20|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|19
1627269040000|2021-07-26 03:10:40|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|18
1627269050000|2021-07-26 03:10:50|4396.26|4395.66|4396.39|4395.79|4396.39|4395.79|4396.26|4395.66|21
1627269060000|2021-07-26 03:11:00|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|13
1627269070000|2021-07-26 03:11:10|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|28
1627269080000|2021-07-26 03:11:20|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.76|4396.16|9
1627269090000|2021-07-26 03:11:30|4397.01|4396.41|4397.14|4396.54|4397.14|4396.54|4397.01|4396.41|61
1627269100000|2021-07-26 03:11:40|4397.39|4396.79|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|30
1627269110000|2021-07-26 03:11:50|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|17
1627269120000|2021-07-26 03:12:00|4396.76|4396.16|4396.64|4396.04|4396.76|4396.16|4396.64|4396.04|16
1627269130000|2021-07-26 03:12:10|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|1
1627269140000|2021-07-26 03:12:20|4397.14|4396.54|4396.64|4396.04|4397.14|4396.54|4396.64|4396.04|24
1627269150000|2021-07-26 03:12:30|4396.76|4396.16|4396.64|4396.04|4396.76|4396.16|4396.64|4396.04|3
1627269170000|2021-07-26 03:12:50|4396.51|4395.91|4396.39|4395.79|4396.64|4396.04|4396.39|4395.79|16
1627269180000|2021-07-26 03:13:00|4396.64|4396.04|4396.39|4395.79|4396.64|4396.04|4396.39|4395.79|8
1627269190000|2021-07-26 03:13:10|||||||||2
1627269200000|2021-07-26 03:13:20|||||||||1
1627269210000|2021-07-26 03:13:30|||||||||4
1627269220000|2021-07-26 03:13:40|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|21
1627269230000|2021-07-26 03:13:50|||||||||2
1627269240000|2021-07-26 03:14:00|||||||||1
1627269250000|2021-07-26 03:14:10|||||||||21
1627269260000|2021-07-26 03:14:20|4396.89|4396.29|4396.64|4396.04|4396.89|4396.29|4396.64|4396.04|10
1627269270000|2021-07-26 03:14:30|||||||||5
1627269280000|2021-07-26 03:14:40|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.76|4396.16|19
1627269290000|2021-07-26 03:14:50|4396.64|4396.04|4396.76|4396.16|4396.89|4396.29|4396.64|4396.04|20
1627269300000|2021-07-26 03:15:00|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|0
1627269310000|2021-07-26 03:15:10|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.76|4396.16|6
1627269320000|2021-07-26 03:15:20|4396.76|4396.16|4396.64|4396.04|4396.76|4396.16|4396.64|4396.04|5
1627269330000|2021-07-26 03:15:30|||||||||6
1627269340000|2021-07-26 03:15:40|||||||||1
1627269360000|2021-07-26 03:16:00|4396.89|4396.29|4397.14|4396.54|4397.14|4396.54|4396.89|4396.29|34
1627269370000|2021-07-26 03:16:10|||||||||9
1627269380000|2021-07-26 03:16:20|||||||||1
1627269410000|2021-07-26 03:16:50|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|30
1627269420000|2021-07-26 03:17:00|||||||||9
1627269430000|2021-07-26 03:17:10|4397.64|4397.04|4397.39|4396.79|4397.64|4397.04|4397.26|4396.66|48
1627269440000|2021-07-26 03:17:20|4397.14|4396.54|4397.64|4397.04|4397.64|4397.04|4397.14|4396.54|54
1627269450000|2021-07-26 03:17:30|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|18
1627269460000|2021-07-26 03:17:40|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|24
1627269470000|2021-07-26 03:17:50|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.51|4396.91|11
1627269480000|2021-07-26 03:18:00|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|31
1627269490000|2021-07-26 03:18:10|4397.76|4397.16|4397.76|4397.16|4397.89|4397.29|4397.76|4397.16|16
1627269500000|2021-07-26 03:18:20|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|17
1627269530000|2021-07-26 03:18:50|||||||||41
1627269540000|2021-07-26 03:19:00|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4398.01|4397.41|13
1627269550000|2021-07-26 03:19:10|||||||||20
1627269560000|2021-07-26 03:19:20|||||||||3
1627269570000|2021-07-26 03:19:30|||||||||11
1627269580000|2021-07-26 03:19:40|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|28
1627269590000|2021-07-26 03:19:50|||||||||1
1627269600000|2021-07-26 03:20:00|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|38
1627269610000|2021-07-26 03:20:10|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|20
1627269620000|2021-07-26 03:20:20|4398.26|4397.66|4398.26|4397.66|4398.39|4397.79|4398.14|4397.54|14
1627269630000|2021-07-26 03:20:30|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|17
1627269640000|2021-07-26 03:20:40|||||||||67
1627269650000|2021-07-26 03:20:50|4398.26|4397.66|4398.64|4398.04|4398.64|4398.04|4398.26|4397.66|37
1627269660000|2021-07-26 03:21:00|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|12
1627269670000|2021-07-26 03:21:10|4398.51|4397.91|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|10
1627269680000|2021-07-26 03:21:20|4398.51|4397.91|4398.39|4397.79|4398.51|4397.91|4398.39|4397.79|11
1627269690000|2021-07-26 03:21:30|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|12
1627269710000|2021-07-26 03:21:50|4397.89|4397.29|4398.39|4397.79|4398.39|4397.79|4397.89|4397.29|45
1627269730000|2021-07-26 03:22:10|4398.26|4397.66|4398.14|4397.54|4398.26|4397.66|4398.14|4397.54|16
1627269750000|2021-07-26 03:22:30|||||||||2
1627269760000|2021-07-26 03:22:40|||||||||5
1627269770000|2021-07-26 03:22:50|||||||||2
1627269790000|2021-07-26 03:23:10|||||||||22
1627269800000|2021-07-26 03:23:20|4398.39|4397.79|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|19
1627269830000|2021-07-26 03:23:50|||||||||6
1627269840000|2021-07-26 03:24:00|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|2
1627269850000|2021-07-26 03:24:10|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4398.01|4397.41|6
1627269860000|2021-07-26 03:24:20|4398.39|4397.79|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|6
1627269870000|2021-07-26 03:24:30|4398.26|4397.66|4398.39|4397.79|4398.39|4397.79|4398.26|4397.66|10
1627269880000|2021-07-26 03:24:40|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|27
1627269890000|2021-07-26 03:24:50|||||||||12
1627269900000|2021-07-26 03:25:00|4398.76|4398.16|4398.64|4398.04|4398.76|4398.16|4398.64|4398.04|20
1627269910000|2021-07-26 03:25:10|4398.76|4398.16|4398.76|4398.16|4398.76|4398.16|4398.76|4398.16|1
1627269920000|2021-07-26 03:25:20|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|20
1627269930000|2021-07-26 03:25:30|4398.39|4397.79|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|34
1627269940000|2021-07-26 03:25:40|||||||||4
1627269950000|2021-07-26 03:25:50|||||||||3
1627269960000|2021-07-26 03:26:00|||||||||16
1627269970000|2021-07-26 03:26:10|4398.76|4398.16|4398.64|4398.04|4398.76|4398.16|4398.64|4398.04|9
1627269980000|2021-07-26 03:26:20|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|97
1627269990000|2021-07-26 03:26:30|||||||||8
1627270000000|2021-07-26 03:26:40|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|45
1627270010000|2021-07-26 03:26:50|||||||||11
1627270020000|2021-07-26 03:27:00|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|16
1627270030000|2021-07-26 03:27:10|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|31
1627270050000|2021-07-26 03:27:30|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|7
1627270060000|2021-07-26 03:27:40|4398.14|4397.54|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|12
1627270070000|2021-07-26 03:27:50|4398.64|4398.04|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|17
1627270080000|2021-07-26 03:28:00|||||||||3
1627270090000|2021-07-26 03:28:10|4398.64|4398.04|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|24
1627270100000|2021-07-26 03:28:20|4398.51|4397.91|4398.39|4397.79|4398.51|4397.91|4398.39|4397.79|5
1627270110000|2021-07-26 03:28:30|4398.51|4397.91|4398.51|4397.91|4398.64|4398.04|4398.39|4397.79|13
1627270120000|2021-07-26 03:28:40|4398.39|4397.79|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|5
1627270130000|2021-07-26 03:28:50|||||||||9
1627270150000|2021-07-26 03:29:10|||||||||1
1627270160000|2021-07-26 03:29:20|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|8
1627270170000|2021-07-26 03:29:30|4398.51|4397.91|4398.39|4397.79|4398.51|4397.91|4398.39|4397.79|76
1627270180000|2021-07-26 03:29:40|||||||||15
1627270190000|2021-07-26 03:29:50|4398.26|4397.66|4398.14|4397.54|4398.26|4397.66|4398.14|4397.54|5
1627270200000|2021-07-26 03:30:00|||||||||16
1627270210000|2021-07-26 03:30:10|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|20
1627270230000|2021-07-26 03:30:30|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|11
1627270240000|2021-07-26 03:30:40|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|11
1627270250000|2021-07-26 03:30:50|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|2
1627270260000|2021-07-26 03:31:00|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4398.01|4397.41|1
1627270270000|2021-07-26 03:31:10|||||||||6
1627270280000|2021-07-26 03:31:20|4398.01|4397.41|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|13
1627270290000|2021-07-26 03:31:30|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|5
1627270310000|2021-07-26 03:31:50|4398.26|4397.66|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|15
1627270320000|2021-07-26 03:32:00|||||||||4
1627270330000|2021-07-26 03:32:10|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|21
1627270340000|2021-07-26 03:32:20|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4398.01|4397.41|9
1627270350000|2021-07-26 03:32:30|||||||||15
1627270360000|2021-07-26 03:32:40|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|6
1627270370000|2021-07-26 03:32:50|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|10
1627270380000|2021-07-26 03:33:00|4398.26|4397.66|4398.39|4397.79|4398.39|4397.79|4398.26|4397.66|13
1627270390000|2021-07-26 03:33:10|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|3
1627270400000|2021-07-26 03:33:20|||||||||7
1627270420000|2021-07-26 03:33:40|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|13
1627270430000|2021-07-26 03:33:50|||||||||7
1627270440000|2021-07-26 03:34:00|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|14
1627270460000|2021-07-26 03:34:20|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.76|4398.16|20
1627270470000|2021-07-26 03:34:30|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|26
1627270480000|2021-07-26 03:34:40|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|15
1627270490000|2021-07-26 03:34:50|||||||||1
1627270500000|2021-07-26 03:35:00|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|23
1627270510000|2021-07-26 03:35:10|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|13
1627270520000|2021-07-26 03:35:20|4399.01|4398.41|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|6
1627270530000|2021-07-26 03:35:30|||||||||10
1627270540000|2021-07-26 03:35:40|||||||||9
1627270550000|2021-07-26 03:35:50|||||||||1
1627270560000|2021-07-26 03:36:00|4398.76|4398.16|4398.76|4398.16|4398.76|4398.16|4398.76|4398.16|20
1627270570000|2021-07-26 03:36:10|4398.64|4398.04|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|6
1627270580000|2021-07-26 03:36:20|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|2
1627270590000|2021-07-26 03:36:30|4398.76|4398.16|4398.64|4398.04|4398.76|4398.16|4398.64|4398.04|8
1627270600000|2021-07-26 03:36:40|4398.76|4398.16|4398.89|4398.29|4398.89|4398.29|4398.76|4398.16|3
1627270610000|2021-07-26 03:36:50|4398.76|4398.16|4398.64|4398.04|4398.89|4398.29|4398.64|4398.04|14
1627270620000|2021-07-26 03:37:00|4398.76|4398.16|4398.64|4398.04|4398.76|4398.16|4398.64|4398.04|3
1627270630000|2021-07-26 03:37:10|4398.76|4398.16|4398.64|4398.04|4398.89|4398.29|4398.64|4398.04|16
1627270650000|2021-07-26 03:37:30|||||||||1
1627270680000|2021-07-26 03:38:00|4398.51|4397.91|4398.51|4397.91|4398.51|4397.91|4398.51|4397.91|1
1627270690000|2021-07-26 03:38:10|4398.39|4397.79|4398.39|4397.79|4398.51|4397.91|4398.39|4397.79|32
1627270700000|2021-07-26 03:38:20|||||||||3
1627270710000|2021-07-26 03:38:30|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|15
1627270720000|2021-07-26 03:38:40|||||||||5
1627270740000|2021-07-26 03:39:00|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|35
1627270750000|2021-07-26 03:39:10|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4398.01|4397.41|2
1627270760000|2021-07-26 03:39:20|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|13
1627270790000|2021-07-26 03:39:50|||||||||3
1627270800000|2021-07-26 03:40:00|4398.26|4397.66|4398.26|4397.66|4398.39|4397.79|4398.26|4397.66|12
1627270810000|2021-07-26 03:40:10|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.26|4397.66|0
1627270830000|2021-07-26 03:40:30|||||||||1
1627270860000|2021-07-26 03:41:00|4398.51|4397.91|4398.39|4397.79|4398.51|4397.91|4398.39|4397.79|23
1627270870000|2021-07-26 03:41:10|||||||||2
1627270880000|2021-07-26 03:41:20|||||||||2
1627270910000|2021-07-26 03:41:50|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|6
1627270920000|2021-07-26 03:42:00|4398.26|4397.66|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|12
1627270940000|2021-07-26 03:42:20|||||||||1
1627270950000|2021-07-26 03:42:30|||||||||1
1627270970000|2021-07-26 03:42:50|||||||||3
1627270980000|2021-07-26 03:43:00|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|6
1627270990000|2021-07-26 03:43:10|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|18
1627271000000|2021-07-26 03:43:20|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|10
1627271010000|2021-07-26 03:43:30|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|134
1627271020000|2021-07-26 03:43:40|4398.89|4398.29|4398.26|4397.66|4398.89|4398.29|4398.14|4397.54|100
1627271030000|2021-07-26 03:43:50|4398.39|4397.79|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|0
1627271040000|2021-07-26 03:44:00|||||||||3
1627271050000|2021-07-26 03:44:10|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|3
1627271060000|2021-07-26 03:44:20|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|3
1627271080000|2021-07-26 03:44:40|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4398.01|4397.41|6
1627271090000|2021-07-26 03:44:50|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|1
1627271100000|2021-07-26 03:45:00|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.01|4397.41|19
1627271110000|2021-07-26 03:45:10|4398.26|4397.66|4398.39|4397.79|4398.39|4397.79|4398.26|4397.66|12
1627271130000|2021-07-26 03:45:30|||||||||1
1627271140000|2021-07-26 03:45:40|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|14
1627271150000|2021-07-26 03:45:50|4398.51|4397.91|4398.39|4397.79|4398.51|4397.91|4398.39|4397.79|5
1627271160000|2021-07-26 03:46:00|4398.14|4397.54|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|13
1627271180000|2021-07-26 03:46:20|4398.26|4397.66|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|10
1627271190000|2021-07-26 03:46:30|||||||||1
1627271200000|2021-07-26 03:46:40|||||||||15
1627271220000|2021-07-26 03:47:00|||||||||8
1627271240000|2021-07-26 03:47:20|4398.26|4397.66|4398.14|4397.54|4398.26|4397.66|4398.14|4397.54|9
1627271270000|2021-07-26 03:47:50|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.26|4397.66|9
1627271280000|2021-07-26 03:48:00|4398.26|4397.66|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|8
1627271290000|2021-07-26 03:48:10|||||||||5
1627271320000|2021-07-26 03:48:40|||||||||1
1627271340000|2021-07-26 03:49:00|||||||||4
1627271360000|2021-07-26 03:49:20|||||||||1
1627271370000|2021-07-26 03:49:30|||||||||3
1627271380000|2021-07-26 03:49:40|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|9
1627271390000|2021-07-26 03:49:50|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|17
1627271400000|2021-07-26 03:50:00|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|6
1627271430000|2021-07-26 03:50:30|||||||||5
1627271460000|2021-07-26 03:51:00|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|18
1627271480000|2021-07-26 03:51:20|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|3
1627271500000|2021-07-26 03:51:40|||||||||11
1627271510000|2021-07-26 03:51:50|4398.26|4397.66|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|3
1627271520000|2021-07-26 03:52:00|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|21
1627271530000|2021-07-26 03:52:10|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|18
1627271540000|2021-07-26 03:52:20|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|3
1627271550000|2021-07-26 03:52:30|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|0
1627271560000|2021-07-26 03:52:40|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|33
1627271570000|2021-07-26 03:52:50|||||||||1
1627271580000|2021-07-26 03:53:00|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|9
1627271590000|2021-07-26 03:53:10|||||||||1
1627271600000|2021-07-26 03:53:20|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|5
1627271610000|2021-07-26 03:53:30|||||||||14
1627271620000|2021-07-26 03:53:40|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.51|4396.91|25
1627271630000|2021-07-26 03:53:50|4397.51|4396.91|4397.39|4396.79|4397.64|4397.04|4397.14|4396.54|46
1627271640000|2021-07-26 03:54:00|4397.14|4396.54|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|59
1627271650000|2021-07-26 03:54:10|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|54
1627271660000|2021-07-26 03:54:20|||||||||9
1627271670000|2021-07-26 03:54:30|4397.14|4396.54|4396.89|4396.29|4397.14|4396.54|4396.89|4396.29|39
1627271680000|2021-07-26 03:54:40|4396.64|4396.04|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|26
1627271690000|2021-07-26 03:54:50|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|8
1627271700000|2021-07-26 03:55:00|4397.01|4396.41|4397.14|4396.54|4397.14|4396.54|4397.01|4396.41|12
1627271710000|2021-07-26 03:55:10|4397.26|4396.66|4397.26|4396.66|4397.39|4396.79|4397.14|4396.54|5
1627271720000|2021-07-26 03:55:20|4397.14|4396.54|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|6
1627271740000|2021-07-26 03:55:40|4397.14|4396.54|4397.14|4396.54|4397.26|4396.66|4397.14|4396.54|6
1627271750000|2021-07-26 03:55:50|4397.01|4396.41|4396.89|4396.29|4397.01|4396.41|4396.89|4396.29|10
1627271760000|2021-07-26 03:56:00|||||||||10
1627271770000|2021-07-26 03:56:10|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4396.89|4396.29|25
1627271780000|2021-07-26 03:56:20|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|13
1627271790000|2021-07-26 03:56:30|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.26|4396.66|5
1627271810000|2021-07-26 03:56:50|||||||||2
1627271820000|2021-07-26 03:57:00|||||||||2
1627271830000|2021-07-26 03:57:10|4397.64|4397.04|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|84
1627271840000|2021-07-26 03:57:20|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|8
1627271850000|2021-07-26 03:57:30|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|20
1627271860000|2021-07-26 03:57:40|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|7
1627271870000|2021-07-26 03:57:50|4398.01|4397.41|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|12
1627271880000|2021-07-26 03:58:00|||||||||1
1627271890000|2021-07-26 03:58:10|4398.14|4397.54|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|19
1627271900000|2021-07-26 03:58:20|4398.01|4397.41|4398.01|4397.41|4398.01|4397.41|4398.01|4397.41|9
1627271910000|2021-07-26 03:58:30|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|15
1627271920000|2021-07-26 03:58:40|||||||||2
1627271930000|2021-07-26 03:58:50|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|7
1627271940000|2021-07-26 03:59:00|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|21
1627271960000|2021-07-26 03:59:20|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|10
1627271970000|2021-07-26 03:59:30|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|5
1627271990000|2021-07-26 03:59:50|4398.01|4397.41|4398.01|4397.41|4398.01|4397.41|4398.01|4397.41|0
1627272000000|2021-07-26 04:00:00|4398.14|4397.54|4398.64|4398.04|4398.89|4398.29|4398.14|4397.54|316
1627272010000|2021-07-26 04:00:10|||||||||6
1627272040000|2021-07-26 04:00:40|||||||||8
1627272050000|2021-07-26 04:00:50|4398.76|4398.16|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|69
1627272060000|2021-07-26 04:01:00|4398.76|4398.16|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|16
1627272070000|2021-07-26 04:01:10|4398.64|4398.04|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|26
1627272090000|2021-07-26 04:01:30|||||||||30
1627272110000|2021-07-26 04:01:50|||||||||1
1627272120000|2021-07-26 04:02:00|4398.76|4398.16|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|41
1627272130000|2021-07-26 04:02:10|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|2
1627272140000|2021-07-26 04:02:20|||||||||1
1627272160000|2021-07-26 04:02:40|4398.76|4398.16|4398.64|4398.04|4398.76|4398.16|4398.64|4398.04|6
1627272170000|2021-07-26 04:02:50|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.76|4398.16|21
1627272180000|2021-07-26 04:03:00|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4
1627272190000|2021-07-26 04:03:10|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|22
1627272220000|2021-07-26 04:03:40|||||||||4
1627272230000|2021-07-26 04:03:50|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|19
1627272240000|2021-07-26 04:04:00|||||||||1
1627272250000|2021-07-26 04:04:10|||||||||10
1627272260000|2021-07-26 04:04:20|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|10
1627272270000|2021-07-26 04:04:30|4398.76|4398.16|4398.89|4398.29|4398.89|4398.29|4398.76|4398.16|13
1627272280000|2021-07-26 04:04:40|||||||||1
1627272300000|2021-07-26 04:05:00|||||||||1
1627272350000|2021-07-26 04:05:50|||||||||25
1627272360000|2021-07-26 04:06:00|||||||||3
1627272370000|2021-07-26 04:06:10|||||||||5
1627272380000|2021-07-26 04:06:20|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|21
1627272410000|2021-07-26 04:06:50|||||||||13
1627272420000|2021-07-26 04:07:00|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|39
1627272430000|2021-07-26 04:07:10|||||||||1
1627272440000|2021-07-26 04:07:20|4398.64|4398.04|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|37
1627272450000|2021-07-26 04:07:30|4398.76|4398.16|4398.89|4398.29|4398.89|4398.29|4398.76|4398.16|4
1627272480000|2021-07-26 04:08:00|||||||||11
1627272490000|2021-07-26 04:08:10|4399.01|4398.41|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|5
1627272500000|2021-07-26 04:08:20|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|12
1627272510000|2021-07-26 04:08:30|4399.39|4398.79|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|31
1627272520000|2021-07-26 04:08:40|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|34
1627272540000|2021-07-26 04:09:00|||||||||2
1627272550000|2021-07-26 04:09:10|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|11
1627272560000|2021-07-26 04:09:20|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|13
1627272570000|2021-07-26 04:09:30|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|0
1627272580000|2021-07-26 04:09:40|||||||||1
1627272600000|2021-07-26 04:10:00|||||||||5
1627272610000|2021-07-26 04:10:10|||||||||8
1627272620000|2021-07-26 04:10:20|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|39
1627272630000|2021-07-26 04:10:30|||||||||20
1627272650000|2021-07-26 04:10:50|||||||||6
1627272660000|2021-07-26 04:11:00|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|17
1627272670000|2021-07-26 04:11:10|||||||||9
1627272690000|2021-07-26 04:11:30|4399.89|4399.29|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|42
1627272710000|2021-07-26 04:11:50|||||||||16
1627272720000|2021-07-26 04:12:00|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|16
1627272730000|2021-07-26 04:12:10|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|107
1627272750000|2021-07-26 04:12:30|||||||||2
1627272770000|2021-07-26 04:12:50|||||||||8
1627272780000|2021-07-26 04:13:00|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|18
1627272790000|2021-07-26 04:13:10|4399.76|4399.16|4399.64|4399.04|4399.76|4399.16|4399.64|4399.04|13
1627272820000|2021-07-26 04:13:40|||||||||1
1627272840000|2021-07-26 04:14:00|||||||||3
1627272850000|2021-07-26 04:14:10|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.76|4399.16|17
1627272860000|2021-07-26 04:14:20|||||||||6
1627272870000|2021-07-26 04:14:30|||||||||10
1627272880000|2021-07-26 04:14:40|||||||||16
1627272900000|2021-07-26 04:15:00|4399.76|4399.16|4399.64|4399.04|4399.76|4399.16|4399.64|4399.04|13
1627273010000|2021-07-26 04:16:50|||||||||47
1627273020000|2021-07-26 04:17:00|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|78
1627273030000|2021-07-26 04:17:10|4399.01|4398.41|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|85
1627273040000|2021-07-26 04:17:20|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|14
1627273060000|2021-07-26 04:17:40|||||||||19
1627273080000|2021-07-26 04:18:00|4399.01|4398.41|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|6
1627273100000|2021-07-26 04:18:20|4399.01|4398.41|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|14
1627273130000|2021-07-26 04:18:50|||||||||2
1627273140000|2021-07-26 04:19:00|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|12
1627273150000|2021-07-26 04:19:10|||||||||2
1627273170000|2021-07-26 04:19:30|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|13
1627273180000|2021-07-26 04:19:40|||||||||1
1627273210000|2021-07-26 04:20:10|4399.26|4398.66|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|28
1627273220000|2021-07-26 04:20:20|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|3
1627273240000|2021-07-26 04:20:40|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|14
1627273250000|2021-07-26 04:20:50|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|4
1627273270000|2021-07-26 04:21:10|4399.51|4398.91|4399.39|4398.79|4399.51|4398.91|4399.39|4398.79|32
1627273300000|2021-07-26 04:21:40|||||||||7
1627273310000|2021-07-26 04:21:50|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|19
1627273320000|2021-07-26 04:22:00|||||||||12
1627273340000|2021-07-26 04:22:20|||||||||29
1627273350000|2021-07-26 04:22:30|4399.51|4398.91|4399.39|4398.79|4399.51|4398.91|4399.39|4398.79|6
1627273360000|2021-07-26 04:22:40|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4
1627273370000|2021-07-26 04:22:50|4399.26|4398.66|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|26
1627273380000|2021-07-26 04:23:00|4399.26|4398.66|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|16
1627273410000|2021-07-26 04:23:30|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|12
1627273420000|2021-07-26 04:23:40|||||||||2
1627273440000|2021-07-26 04:24:00|4399.01|4398.41|4399.39|4398.79|4399.39|4398.79|4399.01|4398.41|17
1627273450000|2021-07-26 04:24:10|||||||||11
1627273460000|2021-07-26 04:24:20|4399.51|4398.91|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|6
1627273470000|2021-07-26 04:24:30|||||||||1
1627273480000|2021-07-26 04:24:40|4399.76|4399.16|4399.64|4399.04|4399.76|4399.16|4399.39|4398.79|32
1627273490000|2021-07-26 04:24:50|4399.76|4399.16|4399.64|4399.04|4399.76|4399.16|4399.64|4399.04|19
1627273500000|2021-07-26 04:25:00|4399.51|4398.91|4399.39|4398.79|4399.64|4399.04|4399.39|4398.79|14
1627273510000|2021-07-26 04:25:10|4399.51|4398.91|4399.64|4399.04|4399.64|4399.04|4399.51|4398.91|7
1627273530000|2021-07-26 04:25:30|||||||||3
1627273540000|2021-07-26 04:25:40|4399.39|4398.79|4399.51|4398.91|4399.51|4398.91|4399.39|4398.79|9
1627273550000|2021-07-26 04:25:50|4399.39|4398.79|4399.39|4398.79|4399.51|4398.91|4399.14|4398.54|17
1627273560000|2021-07-26 04:26:00|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|8
1627273570000|2021-07-26 04:26:10|||||||||1
1627273600000|2021-07-26 04:26:40|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|3
1627273610000|2021-07-26 04:26:50|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|2
1627273620000|2021-07-26 04:27:00|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|4
1627273630000|2021-07-26 04:27:10|4399.01|4398.41|4399.01|4398.41|4399.01|4398.41|4399.01|4398.41|15
1627273640000|2021-07-26 04:27:20|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|6
1627273660000|2021-07-26 04:27:40|||||||||2
1627273680000|2021-07-26 04:28:00|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|8
1627273690000|2021-07-26 04:28:10|4399.51|4398.91|4399.39|4398.79|4399.64|4399.04|4399.39|4398.79|20
1627273710000|2021-07-26 04:28:30|||||||||2
1627273720000|2021-07-26 04:28:40|||||||||4
1627273730000|2021-07-26 04:28:50|||||||||1
1627273740000|2021-07-26 04:29:00|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|6
1627273760000|2021-07-26 04:29:20|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|17
1627273770000|2021-07-26 04:29:30|||||||||33
1627273800000|2021-07-26 04:30:00|||||||||5
1627273810000|2021-07-26 04:30:10|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|10
1627273820000|2021-07-26 04:30:20|||||||||8
1627273830000|2021-07-26 04:30:30|||||||||2
1627273840000|2021-07-26 04:30:40|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|22
1627273850000|2021-07-26 04:30:50|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|2
1627273860000|2021-07-26 04:31:00|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|5
1627273870000|2021-07-26 04:31:10|4399.01|4398.41|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|5
1627273900000|2021-07-26 04:31:40|||||||||2
1627273920000|2021-07-26 04:32:00|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|18
1627273960000|2021-07-26 04:32:40|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|9
1627273970000|2021-07-26 04:32:50|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|6
1627273980000|2021-07-26 04:33:00|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|8
1627274040000|2021-07-26 04:34:00|4399.26|4398.66|4399.26|4398.66|4399.26|4398.66|4399.26|4398.66|16
1627274050000|2021-07-26 04:34:10|4399.39|4398.79|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|14
1627274060000|2021-07-26 04:34:20|||||||||2
1627274090000|2021-07-26 04:34:50|4399.01|4398.41|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|17
1627274100000|2021-07-26 04:35:00|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|7
1627274130000|2021-07-26 04:35:30|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|8
1627274140000|2021-07-26 04:35:40|||||||||3
1627274170000|2021-07-26 04:36:10|4398.64|4398.04|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|43
1627274180000|2021-07-26 04:36:20|||||||||1
1627274200000|2021-07-26 04:36:40|||||||||37
1627274210000|2021-07-26 04:36:50|||||||||3
1627274220000|2021-07-26 04:37:00|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|12
1627274270000|2021-07-26 04:37:50|||||||||1
1627274280000|2021-07-26 04:38:00|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|36
1627274300000|2021-07-26 04:38:20|||||||||9
1627274310000|2021-07-26 04:38:30|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|29
1627274340000|2021-07-26 04:39:00|||||||||2
1627274350000|2021-07-26 04:39:10|||||||||1
1627274400000|2021-07-26 04:40:00|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|16
1627274420000|2021-07-26 04:40:20|||||||||5
1627274430000|2021-07-26 04:40:30|||||||||6
1627274440000|2021-07-26 04:40:40|||||||||1
1627274470000|2021-07-26 04:41:10|||||||||1
1627274480000|2021-07-26 04:41:20|4398.76|4398.16|4398.64|4398.04|4398.76|4398.16|4398.64|4398.04|11
1627274490000|2021-07-26 04:41:30|4398.76|4398.16|4398.89|4398.29|4398.89|4398.29|4398.76|4398.16|32
1627274500000|2021-07-26 04:41:40|||||||||1
1627274510000|2021-07-26 04:41:50|||||||||1
1627274520000|2021-07-26 04:42:00|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|14
1627274530000|2021-07-26 04:42:10|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|14
1627274540000|2021-07-26 04:42:20|||||||||15
1627274560000|2021-07-26 04:42:40|||||||||1
1627274590000|2021-07-26 04:43:10|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|10
1627274610000|2021-07-26 04:43:30|||||||||4
1627274620000|2021-07-26 04:43:40|||||||||12
1627274630000|2021-07-26 04:43:50|||||||||1
1627274650000|2021-07-26 04:44:10|4399.14|4398.54|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|13
1627274670000|2021-07-26 04:44:30|||||||||1
1627274680000|2021-07-26 04:44:40|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|3
1627274690000|2021-07-26 04:44:50|||||||||1
1627274700000|2021-07-26 04:45:00|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|8
1627274720000|2021-07-26 04:45:20|4398.89|4398.29|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|4
1627274730000|2021-07-26 04:45:30|4398.89|4398.29|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|2
1627274750000|2021-07-26 04:45:50|||||||||14
1627274760000|2021-07-26 04:46:00|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|3
1627274770000|2021-07-26 04:46:10|||||||||11
1627274790000|2021-07-26 04:46:30|4398.51|4397.91|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|35
1627274800000|2021-07-26 04:46:40|4398.76|4398.16|4398.76|4398.16|4398.76|4398.16|4398.76|4398.16|10
1627274810000|2021-07-26 04:46:50|4398.89|4398.29|4398.76|4398.16|4398.89|4398.29|4398.64|4398.04|11
1627274820000|2021-07-26 04:47:00|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|0
1627274830000|2021-07-26 04:47:10|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|17
1627274840000|2021-07-26 04:47:20|||||||||1
1627274860000|2021-07-26 04:47:40|||||||||1
1627274870000|2021-07-26 04:47:50|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|8
1627274880000|2021-07-26 04:48:00|4399.01|4398.41|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|4
1627274890000|2021-07-26 04:48:10|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|10
1627274910000|2021-07-26 04:48:30|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|4
1627274920000|2021-07-26 04:48:40|||||||||8
1627274940000|2021-07-26 04:49:00|||||||||2
1627274960000|2021-07-26 04:49:20|||||||||2
1627274970000|2021-07-26 04:49:30|||||||||1
1627274980000|2021-07-26 04:49:40|||||||||2
1627275000000|2021-07-26 04:50:00|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|37
1627275010000|2021-07-26 04:50:10|4398.76|4398.16|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|3
1627275020000|2021-07-26 04:50:20|||||||||1
1627275040000|2021-07-26 04:50:40|||||||||16
1627275050000|2021-07-26 04:50:50|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|5
1627275060000|2021-07-26 04:51:00|4399.01|4398.41|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|4
1627275070000|2021-07-26 04:51:10|||||||||1
1627275080000|2021-07-26 04:51:20|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|7
1627275090000|2021-07-26 04:51:30|||||||||1
1627275100000|2021-07-26 04:51:40|||||||||3
1627275110000|2021-07-26 04:51:50|||||||||1
1627275120000|2021-07-26 04:52:00|4398.76|4398.16|4398.64|4398.04|4398.76|4398.16|4398.64|4398.04|5
1627275130000|2021-07-26 04:52:10|4398.76|4398.16|4398.89|4398.29|4398.89|4398.29|4398.76|4398.16|3
1627275150000|2021-07-26 04:52:30|||||||||1
1627275160000|2021-07-26 04:52:40|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|9
1627275180000|2021-07-26 04:53:00|4398.51|4397.91|4398.51|4397.91|4398.51|4397.91|4398.51|4397.91|6
1627275190000|2021-07-26 04:53:10|4398.39|4397.79|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|18
1627275200000|2021-07-26 04:53:20|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|14
1627275230000|2021-07-26 04:53:50|||||||||1
1627275250000|2021-07-26 04:54:10|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|18
1627275260000|2021-07-26 04:54:20|4398.89|4398.29|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|10
1627275270000|2021-07-26 04:54:30|4399.01|4398.41|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|1
1627275280000|2021-07-26 04:54:40|||||||||1
1627275320000|2021-07-26 04:55:20|4399.01|4398.41|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|26
1627275340000|2021-07-26 04:55:40|4399.01|4398.41|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|13
1627275350000|2021-07-26 04:55:50|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|9
1627275360000|2021-07-26 04:56:00|4398.89|4398.29|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|8
1627275380000|2021-07-26 04:56:20|4399.01|4398.41|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|9
1627275390000|2021-07-26 04:56:30|4398.64|4398.04|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|11
1627275400000|2021-07-26 04:56:40|||||||||1
1627275420000|2021-07-26 04:57:00|||||||||5
1627275440000|2021-07-26 04:57:20|4398.76|4398.16|4398.64|4398.04|4398.76|4398.16|4398.64|4398.04|0
1627275450000|2021-07-26 04:57:30|4398.76|4398.16|4398.64|4398.04|4398.89|4398.29|4398.64|4398.04|13
1627275460000|2021-07-26 04:57:40|4398.76|4398.16|4398.89|4398.29|4398.89|4398.29|4398.76|4398.16|35
1627275480000|2021-07-26 04:58:00|||||||||5
1627275490000|2021-07-26 04:58:10|||||||||3
1627275500000|2021-07-26 04:58:20|4399.01|4398.41|4399.01|4398.41|4399.01|4398.41|4399.01|4398.41|8
1627275510000|2021-07-26 04:58:30|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|5
1627275530000|2021-07-26 04:58:50|||||||||1
1627275540000|2021-07-26 04:59:00|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|9
1627275560000|2021-07-26 04:59:20|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|5
1627275570000|2021-07-26 04:59:30|4399.01|4398.41|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|4
1627275580000|2021-07-26 04:59:40|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|6
1627275600000|2021-07-26 05:00:00|4398.89|4398.29|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|28
1627275610000|2021-07-26 05:00:10|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|14
1627275620000|2021-07-26 05:00:20|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|25
1627275640000|2021-07-26 05:00:40|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|30
1627275650000|2021-07-26 05:00:50|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|27
1627275660000|2021-07-26 05:01:00|4399.26|4398.66|4399.14|4398.54|4399.39|4398.79|4398.89|4398.29|44
1627275670000|2021-07-26 05:01:10|4399.01|4398.41|4399.39|4398.79|4399.39|4398.79|4398.89|4398.29|38
1627275680000|2021-07-26 05:01:20|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|15
1627275690000|2021-07-26 05:01:30|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|7
1627275700000|2021-07-26 05:01:40|4398.89|4398.29|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|40
1627275710000|2021-07-26 05:01:50|4398.76|4398.16|4398.89|4398.29|4398.89|4398.29|4398.76|4398.16|3
1627275720000|2021-07-26 05:02:00|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|38
1627275740000|2021-07-26 05:02:20|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|14
1627275750000|2021-07-26 05:02:30|||||||||2
1627275760000|2021-07-26 05:02:40|||||||||6
1627275770000|2021-07-26 05:02:50|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|50
1627275780000|2021-07-26 05:03:00|4399.76|4399.16|4399.64|4399.04|4399.76|4399.16|4399.64|4399.04|44
1627275790000|2021-07-26 05:03:10|4399.39|4398.79|4399.39|4398.79|4399.51|4398.91|4399.39|4398.79|17
1627275800000|2021-07-26 05:03:20|4399.51|4398.91|4399.39|4398.79|4399.51|4398.91|4399.39|4398.79|8
1627275810000|2021-07-26 05:03:30|4399.51|4398.91|4399.39|4398.79|4399.64|4399.04|4399.39|4398.79|2
1627275820000|2021-07-26 05:03:40|||||||||2
1627275830000|2021-07-26 05:03:50|4399.51|4398.91|4399.39|4398.79|4399.51|4398.91|4399.39|4398.79|15
1627275840000|2021-07-26 05:04:00|4399.51|4398.91|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|36
1627275850000|2021-07-26 05:04:10|4399.51|4398.91|4399.14|4398.54|4399.51|4398.91|4399.14|4398.54|25
1627275860000|2021-07-26 05:04:20|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|17
1627275870000|2021-07-26 05:04:30|4399.26|4398.66|4399.64|4399.04|4399.64|4399.04|4399.26|4398.66|26
1627275880000|2021-07-26 05:04:40|4399.51|4398.91|4399.39|4398.79|4399.51|4398.91|4399.39|4398.79|12
1627275900000|2021-07-26 05:05:00|||||||||5
1627275910000|2021-07-26 05:05:10|||||||||8
1627275920000|2021-07-26 05:05:20|||||||||5
1627275930000|2021-07-26 05:05:30|||||||||5
1627275940000|2021-07-26 05:05:40|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|13
1627275950000|2021-07-26 05:05:50|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|33
1627275960000|2021-07-26 05:06:00|4399.26|4398.66|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|6
1627275970000|2021-07-26 05:06:10|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|82
1627275980000|2021-07-26 05:06:20|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|43
1627275990000|2021-07-26 05:06:30|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|14
1627276000000|2021-07-26 05:06:40|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|16
1627276020000|2021-07-26 05:07:00|4398.76|4398.16|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|16
1627276030000|2021-07-26 05:07:10|||||||||3
1627276040000|2021-07-26 05:07:20|||||||||4
1627276050000|2021-07-26 05:07:30|||||||||5
1627276060000|2021-07-26 05:07:40|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|19
1627276070000|2021-07-26 05:07:50|||||||||2
1627276080000|2021-07-26 05:08:00|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|9
1627276090000|2021-07-26 05:08:10|||||||||25
1627276100000|2021-07-26 05:08:20|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|13
1627276110000|2021-07-26 05:08:30|||||||||3
1627276130000|2021-07-26 05:08:50|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|11
1627276140000|2021-07-26 05:09:00|4398.64|4398.04|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|38
1627276150000|2021-07-26 05:09:10|4398.76|4398.16|4398.64|4398.04|4398.76|4398.16|4398.64|4398.04|17
1627276160000|2021-07-26 05:09:20|||||||||1
1627276170000|2021-07-26 05:09:30|4398.51|4397.91|4398.39|4397.79|4398.51|4397.91|4398.39|4397.79|5
1627276180000|2021-07-26 05:09:40|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|11
1627276190000|2021-07-26 05:09:50|4398.51|4397.91|4398.64|4398.04|4398.64|4398.04|4398.51|4397.91|9
1627276200000|2021-07-26 05:10:00|4398.51|4397.91|4398.39|4397.79|4398.51|4397.91|4398.39|4397.79|10
1627276210000|2021-07-26 05:10:10|||||||||1
1627276220000|2021-07-26 05:10:20|4398.14|4397.54|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|60
1627276230000|2021-07-26 05:10:30|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|26
1627276240000|2021-07-26 05:10:40|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|29
1627276250000|2021-07-26 05:10:50|4398.26|4397.66|4398.14|4397.54|4398.26|4397.66|4398.14|4397.54|18
1627276260000|2021-07-26 05:11:00|||||||||1
1627276280000|2021-07-26 05:11:20|4398.01|4397.41|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|30
1627276300000|2021-07-26 05:11:40|4397.64|4397.04|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|40
1627276310000|2021-07-26 05:11:50|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|24
1627276320000|2021-07-26 05:12:00|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.51|4396.91|36
1627276330000|2021-07-26 05:12:10|||||||||6
1627276340000|2021-07-26 05:12:20|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|26
1627276350000|2021-07-26 05:12:30|4397.39|4396.79|4397.39|4396.79|4397.51|4396.91|4397.39|4396.79|13
1627276360000|2021-07-26 05:12:40|||||||||8
1627276370000|2021-07-26 05:12:50|||||||||5
1627276380000|2021-07-26 05:13:00|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|38
1627276390000|2021-07-26 05:13:10|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|95
1627276400000|2021-07-26 05:13:20|4396.64|4396.04|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|72
1627276410000|2021-07-26 05:13:30|4397.01|4396.41|4397.14|4396.54|4397.39|4396.79|4397.01|4396.41|70
1627276420000|2021-07-26 05:13:40|4397.39|4396.79|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|29
1627276430000|2021-07-26 05:13:50|4397.51|4396.91|4397.39|4396.79|4397.51|4396.91|4397.39|4396.79|23
1627276440000|2021-07-26 05:14:00|4397.14|4396.54|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|53
1627276450000|2021-07-26 05:14:10|||||||||6
1627276460000|2021-07-26 05:14:20|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.51|4396.91|21
1627276470000|2021-07-26 05:14:30|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|21
1627276480000|2021-07-26 05:14:40|4397.76|4397.16|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|14
1627276500000|2021-07-26 05:15:00|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|16
1627276510000|2021-07-26 05:15:10|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|33
1627276520000|2021-07-26 05:15:20|||||||||9
1627276530000|2021-07-26 05:15:30|4398.26|4397.66|4397.89|4397.29|4398.26|4397.66|4397.89|4397.29|16
1627276540000|2021-07-26 05:15:40|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4398.01|4397.41|17
1627276550000|2021-07-26 05:15:50|4397.89|4397.29|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|26
1627276560000|2021-07-26 05:16:00|||||||||6
1627276570000|2021-07-26 05:16:10|4398.26|4397.66|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|8
1627276580000|2021-07-26 05:16:20|4398.26|4397.66|4398.26|4397.66|4398.26|4397.66|4398.26|4397.66|6
1627276590000|2021-07-26 05:16:30|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.26|4397.66|5
1627276600000|2021-07-26 05:16:40|4398.26|4397.66|4398.14|4397.54|4398.26|4397.66|4398.14|4397.54|9
1627276610000|2021-07-26 05:16:50|4398.26|4397.66|4398.14|4397.54|4398.26|4397.66|4398.14|4397.54|6
1627276620000|2021-07-26 05:17:00|||||||||1
1627276630000|2021-07-26 05:17:10|4397.89|4397.29|4397.76|4397.16|4398.14|4397.54|4397.64|4397.04|39
1627276640000|2021-07-26 05:17:20|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|3
1627276660000|2021-07-26 05:17:40|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|5
1627276670000|2021-07-26 05:17:50|4397.39|4396.79|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|28
1627276680000|2021-07-26 05:18:00|||||||||4
1627276690000|2021-07-26 05:18:10|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.51|4396.91|0
1627276710000|2021-07-26 05:18:30|||||||||11
1627276720000|2021-07-26 05:18:40|4397.51|4396.91|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|20
1627276730000|2021-07-26 05:18:50|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|18
1627276740000|2021-07-26 05:19:00|4397.51|4396.91|4397.51|4396.91|4397.51|4396.91|4397.51|4396.91|0
1627276750000|2021-07-26 05:19:10|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|66
1627276760000|2021-07-26 05:19:20|||||||||18
1627276770000|2021-07-26 05:19:30|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4
1627276780000|2021-07-26 05:19:40|||||||||8
1627276790000|2021-07-26 05:19:50|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|25
1627276800000|2021-07-26 05:20:00|4397.89|4397.29|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|27
1627276810000|2021-07-26 05:20:10|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|26
1627276820000|2021-07-26 05:20:20|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|11
1627276830000|2021-07-26 05:20:30|4397.89|4397.29|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|24
1627276840000|2021-07-26 05:20:40|4397.64|4397.04|4397.76|4397.16|4397.89|4397.29|4397.64|4397.04|24
1627276850000|2021-07-26 05:20:50|4397.64|4397.04|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|10
1627276860000|2021-07-26 05:21:00|||||||||1
1627276870000|2021-07-26 05:21:10|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|8
1627276890000|2021-07-26 05:21:30|4397.39|4396.79|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|22
1627276900000|2021-07-26 05:21:40|4397.89|4397.29|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|14
1627276910000|2021-07-26 05:21:50|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|7
1627276920000|2021-07-26 05:22:00|||||||||3
1627276930000|2021-07-26 05:22:10|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|13
1627276950000|2021-07-26 05:22:30|||||||||25
1627276960000|2021-07-26 05:22:40|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|10
1627276970000|2021-07-26 05:22:50|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|21
1627276980000|2021-07-26 05:23:00|4398.01|4397.41|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|14
1627276990000|2021-07-26 05:23:10|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|5
1627277000000|2021-07-26 05:23:20|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|3
1627277020000|2021-07-26 05:23:40|||||||||2
1627277030000|2021-07-26 05:23:50|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|31
1627277040000|2021-07-26 05:24:00|4398.64|4398.04|4398.14|4397.54|4398.64|4398.04|4398.14|4397.54|41
1627277050000|2021-07-26 05:24:10|||||||||5
1627277060000|2021-07-26 05:24:20|4398.26|4397.66|4398.26|4397.66|4398.39|4397.79|4398.14|4397.54|20
1627277070000|2021-07-26 05:24:30|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|3
1627277080000|2021-07-26 05:24:40|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|2
1627277090000|2021-07-26 05:24:50|||||||||1
1627277100000|2021-07-26 05:25:00|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4398.01|4397.41|7
1627277110000|2021-07-26 05:25:10|||||||||3
1627277120000|2021-07-26 05:25:20|||||||||1
1627277130000|2021-07-26 05:25:30|||||||||1
1627277140000|2021-07-26 05:25:40|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|3
1627277160000|2021-07-26 05:26:00|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|8
1627277170000|2021-07-26 05:26:10|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|3
1627277180000|2021-07-26 05:26:20|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|9
1627277190000|2021-07-26 05:26:30|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|2
1627277200000|2021-07-26 05:26:40|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|17
1627277210000|2021-07-26 05:26:50|4397.26|4396.66|4397.14|4396.54|4397.26|4396.66|4397.14|4396.54|54
1627277220000|2021-07-26 05:27:00|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|26
1627277240000|2021-07-26 05:27:20|4397.14|4396.54|4397.26|4396.66|4397.39|4396.79|4397.14|4396.54|34
1627277250000|2021-07-26 05:27:30|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|1
1627277260000|2021-07-26 05:27:40|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.51|4396.91|12
1627277270000|2021-07-26 05:27:50|4397.76|4397.16|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|41
1627277280000|2021-07-26 05:28:00|||||||||4
1627277290000|2021-07-26 05:28:10|||||||||1
1627277310000|2021-07-26 05:28:30|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|8
1627277320000|2021-07-26 05:28:40|||||||||3
1627277330000|2021-07-26 05:28:50|4397.26|4396.66|4397.14|4396.54|4397.26|4396.66|4397.14|4396.54|32
1627277340000|2021-07-26 05:29:00|||||||||20
1627277350000|2021-07-26 05:29:10|4397.01|4396.41|4396.89|4396.29|4397.01|4396.41|4396.89|4396.29|16
1627277360000|2021-07-26 05:29:20|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.76|4396.16|47
1627277370000|2021-07-26 05:29:30|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|13
1627277380000|2021-07-26 05:29:40|||||||||3
1627277390000|2021-07-26 05:29:50|||||||||3
1627277400000|2021-07-26 05:30:00|4396.64|4396.04|4396.64|4396.04|4396.89|4396.29|4396.64|4396.04|51
1627277420000|2021-07-26 05:30:20|4396.39|4395.79|4396.14|4395.54|4396.64|4396.04|4396.14|4395.54|78
1627277430000|2021-07-26 05:30:30|4395.89|4395.29|4396.39|4395.79|4396.39|4395.79|4395.89|4395.29|124
1627277440000|2021-07-26 05:30:40|4396.64|4396.04|4396.39|4395.79|4396.64|4396.04|4396.39|4395.79|25
1627277450000|2021-07-26 05:30:50|4396.14|4395.54|4396.14|4395.54|4396.14|4395.54|4396.14|4395.54|47
1627277460000|2021-07-26 05:31:00|4395.39|4394.79|4395.89|4395.29|4395.89|4395.29|4395.39|4394.79|317
1627277470000|2021-07-26 05:31:10|4396.14|4395.54|4396.39|4395.79|4396.39|4395.79|4395.89|4395.29|65
1627277480000|2021-07-26 05:31:20|4396.26|4395.66|4396.64|4396.04|4396.64|4396.04|4396.26|4395.66|31
1627277490000|2021-07-26 05:31:30|4396.51|4395.91|4396.64|4396.04|4396.64|4396.04|4396.39|4395.79|26
1627277500000|2021-07-26 05:31:40|||||||||4
1627277510000|2021-07-26 05:31:50|4396.39|4395.79|4396.39|4395.79|4396.64|4396.04|4396.39|4395.79|15
1627277520000|2021-07-26 05:32:00|4396.14|4395.54|4396.26|4395.66|4396.39|4395.79|4396.14|4395.54|27
1627277530000|2021-07-26 05:32:10|4396.39|4395.79|4395.89|4395.29|4396.39|4395.79|4395.89|4395.29|28
1627277540000|2021-07-26 05:32:20|4395.64|4395.04|4395.89|4395.29|4395.89|4395.29|4395.64|4395.04|27
1627277550000|2021-07-26 05:32:30|4395.76|4395.16|4395.89|4395.29|4395.89|4395.29|4395.76|4395.16|11
1627277560000|2021-07-26 05:32:40|4396.14|4395.54|4396.14|4395.54|4396.14|4395.54|4395.89|4395.29|17
1627277570000|2021-07-26 05:32:50|4396.01|4395.41|4395.89|4395.29|4396.14|4395.54|4395.89|4395.29|18
1627277580000|2021-07-26 05:33:00|4396.01|4395.41|4395.89|4395.29|4396.14|4395.54|4395.89|4395.29|20
1627277590000|2021-07-26 05:33:10|4396.01|4395.41|4395.89|4395.29|4396.01|4395.41|4395.89|4395.29|14
1627277600000|2021-07-26 05:33:20|4396.01|4395.41|4396.14|4395.54|4396.14|4395.54|4396.01|4395.41|14
1627277610000|2021-07-26 05:33:30|4396.01|4395.41|4396.39|4395.79|4396.39|4395.79|4396.01|4395.41|47
1627277620000|2021-07-26 05:33:40|4396.64|4396.04|4396.39|4395.79|4396.64|4396.04|4396.39|4395.79|41
1627277630000|2021-07-26 05:33:50|||||||||7
1627277640000|2021-07-26 05:34:00|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|4396.39|4395.79|33
1627277650000|2021-07-26 05:34:10|||||||||4
1627277660000|2021-07-26 05:34:20|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|9
1627277670000|2021-07-26 05:34:30|4396.89|4396.29|4396.89|4396.29|4397.14|4396.54|4396.64|4396.04|53
1627277680000|2021-07-26 05:34:40|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|7
1627277690000|2021-07-26 05:34:50|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.26|4396.66|10
1627277700000|2021-07-26 05:35:00|4397.26|4396.66|4396.89|4396.29|4397.26|4396.66|4396.89|4396.29|23
1627277710000|2021-07-26 05:35:10|4396.76|4396.16|4396.64|4396.04|4396.89|4396.29|4396.64|4396.04|32
1627277720000|2021-07-26 05:35:20|4396.39|4395.79|4396.39|4395.79|4396.64|4396.04|4396.39|4395.79|29
1627277730000|2021-07-26 05:35:30|||||||||1
1627277740000|2021-07-26 05:35:40|4396.26|4395.66|4396.14|4395.54|4396.39|4395.79|4396.14|4395.54|29
1627277750000|2021-07-26 05:35:50|4396.26|4395.66|4396.14|4395.54|4396.39|4395.79|4396.14|4395.54|30
1627277760000|2021-07-26 05:36:00|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|4396.14|4395.54|29
1627277770000|2021-07-26 05:36:10|4396.26|4395.66|4396.14|4395.54|4396.26|4395.66|4396.14|4395.54|8
1627277780000|2021-07-26 05:36:20|4396.26|4395.66|4396.39|4395.79|4396.39|4395.79|4396.26|4395.66|7
1627277800000|2021-07-26 05:36:40|4396.14|4395.54|4396.14|4395.54|4396.14|4395.54|4396.14|4395.54|12
1627277810000|2021-07-26 05:36:50|4396.01|4395.41|4395.64|4395.04|4396.01|4395.41|4395.64|4395.04|66
1627277820000|2021-07-26 05:37:00|4395.51|4394.91|4395.89|4395.29|4395.89|4395.29|4395.51|4394.91|22
1627277830000|2021-07-26 05:37:10|4395.76|4395.16|4395.64|4395.04|4395.76|4395.16|4395.64|4395.04|6
1627277840000|2021-07-26 05:37:20|4395.39|4394.79|4395.64|4395.04|4395.64|4395.04|4395.39|4394.79|27
1627277850000|2021-07-26 05:37:30|4395.51|4394.91|4395.64|4395.04|4395.64|4395.04|4395.39|4394.79|23
1627277860000|2021-07-26 05:37:40|4395.89|4395.29|4395.76|4395.16|4395.89|4395.29|4395.76|4395.16|43
1627277870000|2021-07-26 05:37:50|4395.64|4395.04|4395.64|4395.04|4395.76|4395.16|4395.64|4395.04|1
1627277880000|2021-07-26 05:38:00|4395.39|4394.79|4395.64|4395.04|4395.64|4395.04|4395.39|4394.79|23
1627277890000|2021-07-26 05:38:10|||||||||4
1627277900000|2021-07-26 05:38:20|4395.51|4394.91|4395.39|4394.79|4395.51|4394.91|4395.39|4394.79|12
1627277910000|2021-07-26 05:38:30|4395.51|4394.91|4395.64|4395.04|4395.64|4395.04|4395.39|4394.79|19
1627277920000|2021-07-26 05:38:40|4395.51|4394.91|4395.39|4394.79|4395.51|4394.91|4395.39|4394.79|7
1627277930000|2021-07-26 05:38:50|4395.64|4395.04|4395.64|4395.04|4395.64|4395.04|4395.64|4395.04|12
1627277940000|2021-07-26 05:39:00|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|4395.64|4395.04|15
1627277950000|2021-07-26 05:39:10|||||||||2
1627277960000|2021-07-26 05:39:20|4395.64|4395.04|4395.64|4395.04|4395.64|4395.04|4395.39|4394.79|29
1627277970000|2021-07-26 05:39:30|4395.89|4395.29|4395.64|4395.04|4395.89|4395.29|4395.64|4395.04|16
1627277980000|2021-07-26 05:39:40|4395.51|4394.91|4395.39|4394.79|4395.64|4395.04|4395.39|4394.79|16
1627277990000|2021-07-26 05:39:50|4395.64|4395.04|4395.89|4395.29|4395.89|4395.29|4395.64|4395.04|25
1627278000000|2021-07-26 05:40:00|4395.64|4395.04|4395.76|4395.16|4395.89|4395.29|4395.64|4395.04|10
1627278010000|2021-07-26 05:40:10|4395.64|4395.04|4395.64|4395.04|4395.89|4395.29|4395.64|4395.04|65
1627278020000|2021-07-26 05:40:20|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|9
1627278030000|2021-07-26 05:40:30|4396.14|4395.54|4395.89|4395.29|4396.14|4395.54|4395.89|4395.29|14
1627278040000|2021-07-26 05:40:40|4395.76|4395.16|4395.64|4395.04|4395.76|4395.16|4395.64|4395.04|6
1627278050000|2021-07-26 05:40:50|4395.76|4395.16|4395.89|4395.29|4395.89|4395.29|4395.76|4395.16|2
1627278060000|2021-07-26 05:41:00|4395.76|4395.16|4395.64|4395.04|4395.89|4395.29|4395.64|4395.04|8
1627278070000|2021-07-26 05:41:10|||||||||9
1627278080000|2021-07-26 05:41:20|4395.76|4395.16|4395.76|4395.16|4395.89|4395.29|4395.64|4395.04|46
1627278090000|2021-07-26 05:41:30|4395.64|4395.04|4395.64|4395.04|4395.89|4395.29|4395.64|4395.04|6
1627278100000|2021-07-26 05:41:40|4395.76|4395.16|4395.89|4395.29|4395.89|4395.29|4395.76|4395.16|13
1627278110000|2021-07-26 05:41:50|4395.76|4395.16|4395.89|4395.29|4395.89|4395.29|4395.64|4395.04|22
1627278120000|2021-07-26 05:42:00|4395.76|4395.16|4395.39|4394.79|4395.76|4395.16|4395.39|4394.79|20
1627278130000|2021-07-26 05:42:10|4395.51|4394.91|4395.39|4394.79|4395.64|4395.04|4395.39|4394.79|33
1627278140000|2021-07-26 05:42:20|4395.51|4394.91|4395.64|4395.04|4395.64|4395.04|4395.39|4394.79|14
1627278150000|2021-07-26 05:42:30|4395.51|4394.91|4395.64|4395.04|4395.64|4395.04|4395.51|4394.91|3
1627278160000|2021-07-26 05:42:40|||||||||2
1627278170000|2021-07-26 05:42:50|||||||||1
1627278180000|2021-07-26 05:43:00|4395.39|4394.79|4395.64|4395.04|4395.64|4395.04|4395.39|4394.79|23
1627278190000|2021-07-26 05:43:10|4395.51|4394.91|4395.64|4395.04|4395.64|4395.04|4395.51|4394.91|5
1627278200000|2021-07-26 05:43:20|||||||||4
1627278210000|2021-07-26 05:43:30|4395.76|4395.16|4395.89|4395.29|4395.89|4395.29|4395.64|4395.04|62
1627278220000|2021-07-26 05:43:40|||||||||13
1627278230000|2021-07-26 05:43:50|4395.64|4395.04|4395.89|4395.29|4395.89|4395.29|4395.64|4395.04|34
1627278240000|2021-07-26 05:44:00|4395.64|4395.04|4395.64|4395.04|4395.64|4395.04|4395.64|4395.04|17
1627278250000|2021-07-26 05:44:10|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|20
1627278260000|2021-07-26 05:44:20|4395.76|4395.16|4395.89|4395.29|4395.89|4395.29|4395.76|4395.16|18
1627278270000|2021-07-26 05:44:30|||||||||3
1627278280000|2021-07-26 05:44:40|||||||||5
1627278290000|2021-07-26 05:44:50|4396.01|4395.41|4396.14|4395.54|4396.14|4395.54|4396.01|4395.41|19
1627278300000|2021-07-26 05:45:00|4395.89|4395.29|4395.64|4395.04|4395.89|4395.29|4395.64|4395.04|25
1627278310000|2021-07-26 05:45:10|4395.76|4395.16|4396.14|4395.54|4396.14|4395.54|4395.76|4395.16|38
1627278320000|2021-07-26 05:45:20|4396.26|4395.66|4396.26|4395.66|4396.39|4395.79|4396.14|4395.54|27
1627278330000|2021-07-26 05:45:30|4396.39|4395.79|4396.26|4395.66|4396.39|4395.79|4396.14|4395.54|28
1627278340000|2021-07-26 05:45:40|4396.39|4395.79|4396.64|4396.04|4396.64|4396.04|4396.26|4395.66|14
1627278350000|2021-07-26 05:45:50|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|16
1627278360000|2021-07-26 05:46:00|4396.76|4396.16|4396.64|4396.04|4396.76|4396.16|4396.39|4395.79|42
1627278380000|2021-07-26 05:46:20|4396.51|4395.91|4396.39|4395.79|4396.51|4395.91|4396.39|4395.79|1
1627278390000|2021-07-26 05:46:30|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|13
1627278400000|2021-07-26 05:46:40|||||||||17
1627278410000|2021-07-26 05:46:50|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.76|4396.16|14
1627278420000|2021-07-26 05:47:00|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|4396.39|4395.79|18
1627278430000|2021-07-26 05:47:10|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|11
1627278440000|2021-07-26 05:47:20|||||||||6
1627278450000|2021-07-26 05:47:30|4396.64|4396.04|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|14
1627278460000|2021-07-26 05:47:40|4396.76|4396.16|4397.14|4396.54|4397.14|4396.54|4396.64|4396.04|11
1627278480000|2021-07-26 05:48:00|4397.01|4396.41|4396.89|4396.29|4397.01|4396.41|4396.76|4396.16|23
1627278490000|2021-07-26 05:48:10|4397.14|4396.54|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|31
1627278510000|2021-07-26 05:48:30|4397.26|4396.66|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|19
1627278520000|2021-07-26 05:48:40|4396.89|4396.29|4397.14|4396.54|4397.14|4396.54|4396.89|4396.29|21
1627278540000|2021-07-26 05:49:00|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|36
1627278560000|2021-07-26 05:49:20|||||||||8
1627278570000|2021-07-26 05:49:30|4397.14|4396.54|4397.14|4396.54|4397.26|4396.66|4397.14|4396.54|12
1627278580000|2021-07-26 05:49:40|4396.89|4396.29|4397.14|4396.54|4397.14|4396.54|4396.89|4396.29|27
1627278590000|2021-07-26 05:49:50|4397.39|4396.79|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|11
1627278600000|2021-07-26 05:50:00|||||||||3
1627278610000|2021-07-26 05:50:10|4397.01|4396.41|4397.14|4396.54|4397.14|4396.54|4396.89|4396.29|8
1627278620000|2021-07-26 05:50:20|4397.01|4396.41|4397.14|4396.54|4397.39|4396.79|4396.89|4396.29|22
1627278630000|2021-07-26 05:50:30|4397.01|4396.41|4397.01|4396.41|4397.14|4396.54|4396.89|4396.29|11
1627278640000|2021-07-26 05:50:40|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4396.89|4396.29|5
1627278650000|2021-07-26 05:50:50|4397.01|4396.41|4397.14|4396.54|4397.14|4396.54|4397.01|4396.41|14
1627278660000|2021-07-26 05:51:00|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|11
1627278670000|2021-07-26 05:51:10|4397.64|4397.04|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|20
1627278680000|2021-07-26 05:51:20|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|14
1627278690000|2021-07-26 05:51:30|4397.51|4396.91|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|15
1627278700000|2021-07-26 05:51:40|4397.14|4396.54|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|18
1627278710000|2021-07-26 05:51:50|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|43
1627278720000|2021-07-26 05:52:00|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.51|4396.91|11
1627278730000|2021-07-26 05:52:10|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.51|4396.91|13
1627278740000|2021-07-26 05:52:20|4397.51|4396.91|4397.39|4396.79|4397.51|4396.91|4397.39|4396.79|3
1627278750000|2021-07-26 05:52:30|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|6
1627278760000|2021-07-26 05:52:40|4397.39|4396.79|4397.89|4397.29|4397.89|4397.29|4397.39|4396.79|22
1627278770000|2021-07-26 05:52:50|||||||||10
1627278780000|2021-07-26 05:53:00|4397.64|4397.04|4397.89|4397.29|4398.01|4397.41|4397.64|4397.04|33
1627278790000|2021-07-26 05:53:10|4397.64|4397.04|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|22
1627278810000|2021-07-26 05:53:30|4397.89|4397.29|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|52
1627278830000|2021-07-26 05:53:50|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|105
1627278840000|2021-07-26 05:54:00|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|9
1627278850000|2021-07-26 05:54:10|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|20
1627278860000|2021-07-26 05:54:20|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|16
1627278880000|2021-07-26 05:54:40|4398.14|4397.54|4398.01|4397.41|4398.14|4397.54|4397.89|4397.29|22
1627278890000|2021-07-26 05:54:50|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|7
1627278900000|2021-07-26 05:55:00|4398.01|4397.41|4397.64|4397.04|4398.14|4397.54|4397.64|4397.04|18
1627278910000|2021-07-26 05:55:10|4397.76|4397.16|4398.14|4397.54|4398.14|4397.54|4397.76|4397.16|84
1627278920000|2021-07-26 05:55:20|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|39
1627278930000|2021-07-26 05:55:30|4398.14|4397.54|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|39
1627278940000|2021-07-26 05:55:40|4398.51|4397.91|4398.64|4398.04|4398.64|4398.04|4398.51|4397.91|30
1627278950000|2021-07-26 05:55:50|4398.89|4398.29|4398.64|4398.04|4398.89|4398.29|4398.64|4398.04|35
1627278960000|2021-07-26 05:56:00|4398.51|4397.91|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|12
1627278970000|2021-07-26 05:56:10|4398.14|4397.54|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|55
1627278980000|2021-07-26 05:56:20|4398.14|4397.54|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|10
1627278990000|2021-07-26 05:56:30|4398.01|4397.41|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|9
1627279000000|2021-07-26 05:56:40|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|3
1627279010000|2021-07-26 05:56:50|||||||||7
1627279020000|2021-07-26 05:57:00|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|53
1627279030000|2021-07-26 05:57:10|4397.64|4397.04|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|4
1627279040000|2021-07-26 05:57:20|4397.76|4397.16|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|13
1627279050000|2021-07-26 05:57:30|||||||||47
1627279060000|2021-07-26 05:57:40|||||||||6
1627279070000|2021-07-26 05:57:50|||||||||2
1627279080000|2021-07-26 05:58:00|||||||||2
1627279090000|2021-07-26 05:58:10|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|6
1627279100000|2021-07-26 05:58:20|4397.64|4397.04|4397.76|4397.16|4397.76|4397.16|4397.64|4397.04|6
1627279110000|2021-07-26 05:58:30|4397.64|4397.04|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|24
1627279120000|2021-07-26 05:58:40|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.39|4396.79|21
1627279130000|2021-07-26 05:58:50|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|11
1627279140000|2021-07-26 05:59:00|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|31
1627279150000|2021-07-26 05:59:10|||||||||5
1627279170000|2021-07-26 05:59:30|4398.01|4397.41|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|21
1627279180000|2021-07-26 05:59:40|4398.01|4397.41|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|12
1627279190000|2021-07-26 05:59:50|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|27
1627279200000|2021-07-26 06:00:00|4398.01|4397.41|4397.14|4396.54|4398.01|4397.41|4397.14|4396.54|122
1627279210000|2021-07-26 06:00:10|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|15
1627279220000|2021-07-26 06:00:20|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|12
1627279230000|2021-07-26 06:00:30|4397.26|4396.66|4397.14|4396.54|4397.26|4396.66|4396.89|4396.29|39
1627279240000|2021-07-26 06:00:40|4397.01|4396.41|4396.89|4396.29|4397.14|4396.54|4396.89|4396.29|12
1627279250000|2021-07-26 06:00:50|4396.76|4396.16|4396.64|4396.04|4396.89|4396.29|4396.39|4395.79|46
1627279260000|2021-07-26 06:01:00|4396.89|4396.29|4396.64|4396.04|4396.89|4396.29|4396.64|4396.04|87
1627279270000|2021-07-26 06:01:10|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|71
1627279280000|2021-07-26 06:01:20|4397.14|4396.54|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|35
1627279290000|2021-07-26 06:01:30|4397.14|4396.54|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|17
1627279300000|2021-07-26 06:01:40|4397.14|4396.54|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|17
1627279310000|2021-07-26 06:01:50|4397.64|4397.04|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|36
1627279320000|2021-07-26 06:02:00|4397.76|4397.16|4397.89|4397.29|4398.14|4397.54|4397.64|4397.04|57
1627279330000|2021-07-26 06:02:10|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|27
1627279340000|2021-07-26 06:02:20|4397.51|4396.91|4397.39|4396.79|4397.51|4396.91|4397.39|4396.79|21
1627279350000|2021-07-26 06:02:30|4397.14|4396.54|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|25
1627279360000|2021-07-26 06:02:40|4397.39|4396.79|4397.51|4396.91|4397.64|4397.04|4397.14|4396.54|19
1627279370000|2021-07-26 06:02:50|4397.39|4396.79|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|15
1627279380000|2021-07-26 06:03:00|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|18
1627279390000|2021-07-26 06:03:10|4397.76|4397.16|4398.14|4397.54|4398.14|4397.54|4397.76|4397.16|18
1627279400000|2021-07-26 06:03:20|4397.89|4397.29|4398.39|4397.79|4398.39|4397.79|4397.64|4397.04|70
1627279410000|2021-07-26 06:03:30|||||||||4
1627279420000|2021-07-26 06:03:40|4398.26|4397.66|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|41
1627279430000|2021-07-26 06:03:50|4398.64|4398.04|4399.01|4398.41|4399.01|4398.41|4398.64|4398.04|44
1627279440000|2021-07-26 06:04:00|4399.14|4398.54|4398.64|4398.04|4399.14|4398.54|4398.64|4398.04|187
1627279450000|2021-07-26 06:04:10|4398.89|4398.29|4398.64|4398.04|4398.89|4398.29|4398.64|4398.04|38
1627279460000|2021-07-26 06:04:20|4398.76|4398.16|4398.64|4398.04|4398.89|4398.29|4398.39|4397.79|20
1627279470000|2021-07-26 06:04:30|4398.39|4397.79|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|22
1627279480000|2021-07-26 06:04:40|4398.51|4397.91|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|7
1627279490000|2021-07-26 06:04:50|4398.51|4397.91|4398.64|4398.04|4398.89|4398.29|4398.39|4397.79|30
1627279500000|2021-07-26 06:05:00|4398.76|4398.16|4398.76|4398.16|4398.89|4398.29|4398.64|4398.04|18
1627279510000|2021-07-26 06:05:10|4398.64|4398.04|4398.26|4397.66|4398.64|4398.04|4398.14|4397.54|43
1627279520000|2021-07-26 06:05:20|4398.14|4397.54|4398.64|4398.04|4398.64|4398.04|4398.14|4397.54|10
1627279530000|2021-07-26 06:05:30|4398.51|4397.91|4397.64|4397.04|4398.51|4397.91|4397.64|4397.04|79
1627279540000|2021-07-26 06:05:40|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|38
1627279550000|2021-07-26 06:05:50|4398.14|4397.54|4398.14|4397.54|4398.26|4397.66|4398.01|4397.41|39
1627279560000|2021-07-26 06:06:00|4398.39|4397.79|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|19
1627279570000|2021-07-26 06:06:10|4398.64|4398.04|4398.64|4398.04|4398.89|4398.29|4398.39|4397.79|54
1627279580000|2021-07-26 06:06:20|4398.51|4397.91|4397.89|4397.29|4398.64|4398.04|4397.89|4397.29|26
1627279590000|2021-07-26 06:06:30|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|14
1627279600000|2021-07-26 06:06:40|4397.76|4397.16|4397.64|4397.04|4397.89|4397.29|4397.39|4396.79|39
1627279610000|2021-07-26 06:06:50|4397.89|4397.29|4397.76|4397.16|4397.89|4397.29|4397.64|4397.04|58
1627279620000|2021-07-26 06:07:00|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|23
1627279630000|2021-07-26 06:07:10|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|4
1627279640000|2021-07-26 06:07:20|4397.76|4397.16|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|25
1627279650000|2021-07-26 06:07:30|4397.39|4396.79|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|6
1627279660000|2021-07-26 06:07:40|4397.01|4396.41|4397.39|4396.79|4397.39|4396.79|4397.01|4396.41|60
1627279670000|2021-07-26 06:07:50|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|63
1627279680000|2021-07-26 06:08:00|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|51
1627279690000|2021-07-26 06:08:10|4397.76|4397.16|4397.76|4397.16|4397.89|4397.29|4397.64|4397.04|9
1627279700000|2021-07-26 06:08:20|4397.89|4397.29|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|6
1627279710000|2021-07-26 06:08:30|4397.51|4396.91|4397.14|4396.54|4397.64|4397.04|4397.14|4396.54|32
1627279720000|2021-07-26 06:08:40|4397.39|4396.79|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|13
1627279730000|2021-07-26 06:08:50|4397.01|4396.41|4397.14|4396.54|4397.14|4396.54|4397.01|4396.41|5
1627279740000|2021-07-26 06:09:00|4397.39|4396.79|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|39
1627279750000|2021-07-26 06:09:10|4397.01|4396.41|4396.64|4396.04|4397.01|4396.41|4396.64|4396.04|59
1627279760000|2021-07-26 06:09:20|4396.76|4396.16|4396.64|4396.04|4396.89|4396.29|4396.64|4396.04|7
1627279770000|2021-07-26 06:09:30|4396.51|4395.91|4396.64|4396.04|4396.64|4396.04|4396.51|4395.91|43
1627279780000|2021-07-26 06:09:40|||||||||8
1627279790000|2021-07-26 06:09:50|4396.51|4395.91|4396.39|4395.79|4396.51|4395.91|4396.39|4395.79|12
1627279800000|2021-07-26 06:10:00|4396.51|4395.91|4396.64|4396.04|4396.64|4396.04|4396.51|4395.91|34
1627279810000|2021-07-26 06:10:10|4396.51|4395.91|4396.51|4395.91|4396.64|4396.04|4396.39|4395.79|36
1627279820000|2021-07-26 06:10:20|4396.64|4396.04|4396.39|4395.79|4396.64|4396.04|4396.39|4395.79|21
1627279830000|2021-07-26 06:10:30|4396.64|4396.04|4396.14|4395.54|4396.64|4396.04|4395.89|4395.29|61
1627279840000|2021-07-26 06:10:40|4396.39|4395.79|4396.64|4396.04|4396.89|4396.29|4396.39|4395.79|124
1627279850000|2021-07-26 06:10:50|4396.76|4396.16|4396.64|4396.04|4396.89|4396.29|4396.64|4396.04|3
1627279860000|2021-07-26 06:11:00|4396.39|4395.79|4396.64|4396.04|4396.76|4396.16|4396.39|4395.79|21
1627279870000|2021-07-26 06:11:10|||||||||3
1627279880000|2021-07-26 06:11:20|4396.76|4396.16|4396.51|4395.91|4396.76|4396.16|4396.39|4395.79|7
1627279890000|2021-07-26 06:11:30|4396.64|4396.04|4395.89|4395.29|4396.64|4396.04|4395.89|4395.29|50
1627279900000|2021-07-26 06:11:40|4396.14|4395.54|4396.39|4395.79|4396.39|4395.79|4396.14|4395.54|48
1627279910000|2021-07-26 06:11:50|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|4396.39|4395.79|15
1627279920000|2021-07-26 06:12:00|4396.39|4395.79|4397.64|4397.04|4397.89|4397.29|4396.39|4395.79|119
1627279930000|2021-07-26 06:12:10|4397.39|4396.79|4398.14|4397.54|4398.39|4397.79|4397.39|4396.79|70
1627279940000|2021-07-26 06:12:20|4398.26|4397.66|4398.39|4397.79|4398.39|4397.79|4398.26|4397.66|27
1627279950000|2021-07-26 06:12:30|4398.64|4398.04|4398.14|4397.54|4398.64|4398.04|4398.14|4397.54|82
1627279960000|2021-07-26 06:12:40|4397.89|4397.29|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|36
1627279970000|2021-07-26 06:12:50|4398.26|4397.66|4399.01|4398.41|4399.01|4398.41|4398.26|4397.66|39
1627279980000|2021-07-26 06:13:00|4398.89|4398.29|4398.89|4398.29|4399.14|4398.54|4398.76|4398.16|100
1627279990000|2021-07-26 06:13:10|4398.76|4398.16|4399.14|4398.54|4399.14|4398.54|4398.64|4398.04|54
1627280000000|2021-07-26 06:13:20|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|45
1627280010000|2021-07-26 06:13:30|4399.01|4398.41|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|26
1627280020000|2021-07-26 06:13:40|4398.76|4398.16|4398.64|4398.04|4398.89|4398.29|4398.64|4398.04|16
1627280030000|2021-07-26 06:13:50|4398.51|4397.91|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|28
1627280040000|2021-07-26 06:14:00|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4
1627280050000|2021-07-26 06:14:10|4399.01|4398.41|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|39
1627280060000|2021-07-26 06:14:20|||||||||10
1627280070000|2021-07-26 06:14:30|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|47
1627280080000|2021-07-26 06:14:40|4399.01|4398.41|4398.39|4397.79|4399.01|4398.41|4398.39|4397.79|25
1627280090000|2021-07-26 06:14:50|4398.26|4397.66|4398.39|4397.79|4398.39|4397.79|4398.26|4397.66|27
1627280100000|2021-07-26 06:15:00|4398.51|4397.91|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|30
1627280110000|2021-07-26 06:15:10|4398.51|4397.91|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|22
1627280120000|2021-07-26 06:15:20|||||||||1
1627280130000|2021-07-26 06:15:30|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|17
1627280140000|2021-07-26 06:15:40|4397.89|4397.29|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|38
1627280150000|2021-07-26 06:15:50|4398.26|4397.66|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|13
1627280160000|2021-07-26 06:16:00|4398.26|4397.66|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|34
1627280170000|2021-07-26 06:16:10|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|14
1627280180000|2021-07-26 06:16:20|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|23
1627280190000|2021-07-26 06:16:30|4397.39|4396.79|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|80
1627280200000|2021-07-26 06:16:40|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|29
1627280210000|2021-07-26 06:16:50|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|26
1627280220000|2021-07-26 06:17:00|4397.89|4397.29|4397.89|4397.29|4398.39|4397.79|4397.89|4397.29|82
1627280230000|2021-07-26 06:17:10|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|25
1627280240000|2021-07-26 06:17:20|4398.01|4397.41|4397.64|4397.04|4398.01|4397.41|4397.39|4396.79|42
1627280250000|2021-07-26 06:17:30|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|9
1627280260000|2021-07-26 06:17:40|4397.51|4396.91|4397.14|4396.54|4397.51|4396.91|4397.14|4396.54|31
1627280270000|2021-07-26 06:17:50|4397.01|4396.41|4397.39|4396.79|4397.39|4396.79|4396.89|4396.29|42
1627280280000|2021-07-26 06:18:00|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|14
1627280290000|2021-07-26 06:18:10|4397.76|4397.16|4398.14|4397.54|4398.14|4397.54|4397.76|4397.16|44
1627280300000|2021-07-26 06:18:20|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|7
1627280310000|2021-07-26 06:18:30|4398.01|4397.41|4398.14|4397.54|4398.26|4397.66|4398.01|4397.41|29
1627280320000|2021-07-26 06:18:40|4398.26|4397.66|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|9
1627280330000|2021-07-26 06:18:50|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|6
1627280340000|2021-07-26 06:19:00|4398.14|4397.54|4398.39|4397.79|4398.51|4397.91|4398.01|4397.41|77
1627280350000|2021-07-26 06:19:10|4398.51|4397.91|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|2
1627280360000|2021-07-26 06:19:20|4397.89|4397.29|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|18
1627280370000|2021-07-26 06:19:30|4397.89|4397.29|4397.64|4397.04|4398.01|4397.41|4397.64|4397.04|35
1627280380000|2021-07-26 06:19:40|4397.76|4397.16|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|15
1627280390000|2021-07-26 06:19:50|4397.76|4397.16|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|16
1627280400000|2021-07-26 06:20:00|4397.76|4397.16|4397.64|4397.04|4397.89|4397.29|4397.39|4396.79|72
1627280410000|2021-07-26 06:20:10|4397.89|4397.29|4397.76|4397.16|4397.89|4397.29|4397.76|4397.16|16
1627280420000|2021-07-26 06:20:20|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|0
1627280430000|2021-07-26 06:20:30|4398.01|4397.41|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|25
1627280440000|2021-07-26 06:20:40|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|7
1627280450000|2021-07-26 06:20:50|4398.14|4397.54|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|25
1627280460000|2021-07-26 06:21:00|4398.26|4397.66|4398.51|4397.91|4398.51|4397.91|4398.14|4397.54|15
1627280470000|2021-07-26 06:21:10|4398.39|4397.79|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|28
1627280480000|2021-07-26 06:21:20|4398.14|4397.54|4398.01|4397.41|4398.14|4397.54|4397.89|4397.29|22
1627280490000|2021-07-26 06:21:30|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|1
1627280500000|2021-07-26 06:21:40|4398.26|4397.66|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|13
1627280510000|2021-07-26 06:21:50|4398.26|4397.66|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|16
1627280520000|2021-07-26 06:22:00|4398.26|4397.66|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|12
1627280530000|2021-07-26 06:22:10|4398.14|4397.54|4398.14|4397.54|4398.26|4397.66|4398.01|4397.41|35
1627280540000|2021-07-26 06:22:20|4398.26|4397.66|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|36
1627280550000|2021-07-26 06:22:30|4398.01|4397.41|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|57
1627280560000|2021-07-26 06:22:40|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4398.01|4397.41|0
1627280580000|2021-07-26 06:23:00|4398.01|4397.41|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|28
1627280600000|2021-07-26 06:23:20|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|18
1627280610000|2021-07-26 06:23:30|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|8
1627280620000|2021-07-26 06:23:40|||||||||3
1627280630000|2021-07-26 06:23:50|4397.26|4396.66|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|25
1627280640000|2021-07-26 06:24:00|4397.26|4396.66|4397.64|4397.04|4397.64|4397.04|4397.26|4396.66|27
1627280650000|2021-07-26 06:24:10|4397.14|4396.54|4397.64|4397.04|4397.64|4397.04|4397.14|4396.54|42
1627280660000|2021-07-26 06:24:20|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|13
1627280670000|2021-07-26 06:24:30|||||||||1
1627280680000|2021-07-26 06:24:40|4397.39|4396.79|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|18
1627280700000|2021-07-26 06:25:00|4397.39|4396.79|4396.89|4396.29|4397.64|4397.04|4396.89|4396.29|56
1627280710000|2021-07-26 06:25:10|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|21
1627280720000|2021-07-26 06:25:20|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|44
1627280730000|2021-07-26 06:25:30|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.26|4396.66|3
1627280740000|2021-07-26 06:25:40|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|27
1627280750000|2021-07-26 06:25:50|||||||||2
1627280760000|2021-07-26 06:26:00|4397.89|4397.29|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|49
1627280770000|2021-07-26 06:26:10|4397.89|4397.29|4397.64|4397.04|4398.01|4397.41|4397.64|4397.04|47
1627280780000|2021-07-26 06:26:20|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|19
1627280790000|2021-07-26 06:26:30|||||||||1
1627280800000|2021-07-26 06:26:40|4397.51|4396.91|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|60
1627280810000|2021-07-26 06:26:50|4397.51|4396.91|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|16
1627280820000|2021-07-26 06:27:00|4397.14|4396.54|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|51
1627280830000|2021-07-26 06:27:10|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.51|4396.91|16
1627280840000|2021-07-26 06:27:20|||||||||12
1627280850000|2021-07-26 06:27:30|4397.76|4397.16|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|28
1627280860000|2021-07-26 06:27:40|||||||||11
1627280870000|2021-07-26 06:27:50|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|2
1627280880000|2021-07-26 06:28:00|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|12
1627280890000|2021-07-26 06:28:10|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|60
1627280900000|2021-07-26 06:28:20|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4398.01|4397.41|2
1627280910000|2021-07-26 06:28:30|4398.26|4397.66|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|48
1627280920000|2021-07-26 06:28:40|4398.51|4397.91|4398.39|4397.79|4398.51|4397.91|4398.39|4397.79|8
1627280930000|2021-07-26 06:28:50|4398.14|4397.54|4397.64|4397.04|4398.14|4397.54|4397.64|4397.04|66
1627280940000|2021-07-26 06:29:00|4397.76|4397.16|4398.39|4397.79|4398.39|4397.79|4397.64|4397.04|67
1627280950000|2021-07-26 06:29:10|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|102
1627280960000|2021-07-26 06:29:20|4398.39|4397.79|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|29
1627280970000|2021-07-26 06:29:30|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.26|4397.66|50
1627280980000|2021-07-26 06:29:40|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|5
1627280990000|2021-07-26 06:29:50|4398.26|4397.66|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|12
1627281000000|2021-07-26 06:30:00|||||||||9
1627281010000|2021-07-26 06:30:10|4398.64|4398.04|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|23
1627281020000|2021-07-26 06:30:20|4398.14|4397.54|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|12
1627281030000|2021-07-26 06:30:30|4398.51|4397.91|4398.64|4398.04|4398.64|4398.04|4398.51|4397.91|16
1627281040000|2021-07-26 06:30:40|4398.76|4398.16|4398.89|4398.29|4398.89|4398.29|4398.76|4398.16|27
1627281050000|2021-07-26 06:30:50|4398.76|4398.16|4399.01|4398.41|4399.01|4398.41|4398.64|4398.04|25
1627281060000|2021-07-26 06:31:00|4398.89|4398.29|4399.01|4398.41|4399.14|4398.54|4398.64|4398.04|147
1627281070000|2021-07-26 06:31:10|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.39|4397.79|34
1627281080000|2021-07-26 06:31:20|||||||||2
1627281090000|2021-07-26 06:31:30|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|19
1627281100000|2021-07-26 06:31:40|4399.01|4398.41|4399.01|4398.41|4399.14|4398.54|4398.89|4398.29|16
1627281110000|2021-07-26 06:31:50|4398.89|4398.29|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|13
1627281120000|2021-07-26 06:32:00|4399.26|4398.66|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|21
1627281130000|2021-07-26 06:32:10|4399.26|4398.66|4398.89|4398.29|4399.39|4398.79|4398.89|4398.29|12
1627281140000|2021-07-26 06:32:20|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|59
1627281150000|2021-07-26 06:32:30|4398.51|4397.91|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|49
1627281160000|2021-07-26 06:32:40|4398.39|4397.79|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|28
1627281170000|2021-07-26 06:32:50|4398.76|4398.16|4399.14|4398.54|4399.14|4398.54|4398.76|4398.16|24
1627281180000|2021-07-26 06:33:00|4399.01|4398.41|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|42
1627281200000|2021-07-26 06:33:20|4399.01|4398.41|4399.39|4398.79|4399.64|4399.04|4399.01|4398.41|74
1627281210000|2021-07-26 06:33:30|4399.51|4398.91|4399.39|4398.79|4399.64|4399.04|4399.39|4398.79|31
1627281220000|2021-07-26 06:33:40|||||||||8
1627281230000|2021-07-26 06:33:50|4399.26|4398.66|4399.39|4398.79|4399.51|4398.91|4399.14|4398.54|23
1627281240000|2021-07-26 06:34:00|||||||||17
1627281250000|2021-07-26 06:34:10|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.51|4398.91|22
1627281260000|2021-07-26 06:34:20|||||||||4
1627281270000|2021-07-26 06:34:30|4399.39|4398.79|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|17
1627281280000|2021-07-26 06:34:40|4399.39|4398.79|4398.89|4398.29|4399.39|4398.79|4398.89|4398.29|29
1627281290000|2021-07-26 06:34:50|4399.01|4398.41|4399.01|4398.41|4399.14|4398.54|4398.89|4398.29|5
1627281300000|2021-07-26 06:35:00|4398.89|4398.29|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|5
1627281310000|2021-07-26 06:35:10|4398.64|4398.04|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|26
1627281320000|2021-07-26 06:35:20|4398.76|4398.16|4398.51|4397.91|4398.76|4398.16|4398.39|4397.79|10
1627281330000|2021-07-26 06:35:30|4398.39|4397.79|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|43
1627281340000|2021-07-26 06:35:40|4398.64|4398.04|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|25
1627281350000|2021-07-26 06:35:50|4398.26|4397.66|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|61
1627281360000|2021-07-26 06:36:00|4398.26|4397.66|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|13
1627281370000|2021-07-26 06:36:10|4397.89|4397.29|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|30
1627281380000|2021-07-26 06:36:20|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4398.01|4397.41|3
1627281390000|2021-07-26 06:36:30|4398.26|4397.66|4398.26|4397.66|4398.39|4397.79|4398.14|4397.54|45
1627281400000|2021-07-26 06:36:40|4398.14|4397.54|4398.14|4397.54|4398.26|4397.66|4398.14|4397.54|2
1627281410000|2021-07-26 06:36:50|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|2
1627281420000|2021-07-26 06:37:00|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|24
1627281430000|2021-07-26 06:37:10|4398.39|4397.79|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|29
1627281440000|2021-07-26 06:37:20|4398.51|4397.91|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|10
1627281450000|2021-07-26 06:37:30|4398.51|4397.91|4398.64|4398.04|4398.64|4398.04|4398.51|4397.91|8
1627281460000|2021-07-26 06:37:40|4398.76|4398.16|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|13
1627281470000|2021-07-26 06:37:50|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.51|4397.91|29
1627281480000|2021-07-26 06:38:00|||||||||6
1627281500000|2021-07-26 06:38:20|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|5
1627281510000|2021-07-26 06:38:30|4399.01|4398.41|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|2
1627281520000|2021-07-26 06:38:40|4399.01|4398.41|4399.14|4398.54|4399.39|4398.79|4398.89|4398.29|38
1627281530000|2021-07-26 06:38:50|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|9
1627281540000|2021-07-26 06:39:00|||||||||4
1627281550000|2021-07-26 06:39:10|4399.14|4398.54|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|25
1627281560000|2021-07-26 06:39:20|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|4
1627281570000|2021-07-26 06:39:30|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|13
1627281580000|2021-07-26 06:39:40|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|5
1627281590000|2021-07-26 06:39:50|||||||||10
1627281600000|2021-07-26 06:40:00|4399.51|4398.91|4399.89|4399.29|4399.89|4399.29|4399.39|4398.79|78
1627281610000|2021-07-26 06:40:10|4399.64|4399.04|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|15
1627281620000|2021-07-26 06:40:20|4399.76|4399.16|4399.51|4398.91|4399.89|4399.29|4399.39|4398.79|67
1627281630000|2021-07-26 06:40:30|4399.39|4398.79|4399.39|4398.79|4399.64|4399.04|4399.39|4398.79|22
1627281640000|2021-07-26 06:40:40|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.01|4398.41|30
1627281650000|2021-07-26 06:40:50|4399.39|4398.79|4399.39|4398.79|4399.64|4399.04|4399.39|4398.79|31
1627281660000|2021-07-26 06:41:00|4399.64|4399.04|4399.51|4398.91|4399.64|4399.04|4399.39|4398.79|36
1627281670000|2021-07-26 06:41:10|4399.64|4399.04|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|20
1627281680000|2021-07-26 06:41:20|4399.89|4399.29|4399.64|4399.04|4399.89|4399.29|4399.39|4398.79|22
1627281690000|2021-07-26 06:41:30|4399.51|4398.91|4399.39|4398.79|4399.51|4398.91|4399.39|4398.79|9
1627281700000|2021-07-26 06:41:40|4399.51|4398.91|4399.64|4399.04|4399.64|4399.04|4399.51|4398.91|5
1627281710000|2021-07-26 06:41:50|4399.51|4398.91|4399.89|4399.29|4399.89|4399.29|4399.39|4398.79|21
1627281720000|2021-07-26 06:42:00|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|26
1627281730000|2021-07-26 06:42:10|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|106
1627281740000|2021-07-26 06:42:20|4400.01|4399.41|4399.89|4399.29|4400.01|4399.41|4399.89|4399.29|15
1627281750000|2021-07-26 06:42:30|||||||||2
1627281760000|2021-07-26 06:42:40|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|9
1627281770000|2021-07-26 06:42:50|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|3
1627281780000|2021-07-26 06:43:00|4399.26|4398.66|4398.64|4398.04|4399.26|4398.66|4398.64|4398.04|156
1627281790000|2021-07-26 06:43:10|4398.76|4398.16|4398.89|4398.29|4398.89|4398.29|4398.76|4398.16|118
1627281800000|2021-07-26 06:43:20|4398.76|4398.16|4398.64|4398.04|4398.89|4398.29|4398.39|4397.79|62
1627281810000|2021-07-26 06:43:30|4398.51|4397.91|4398.51|4397.91|4398.64|4398.04|4398.39|4397.79|13
1627281820000|2021-07-26 06:43:40|4398.64|4398.04|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|29
1627281830000|2021-07-26 06:43:50|4398.51|4397.91|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|24
1627281840000|2021-07-26 06:44:00|4398.89|4398.29|4399.14|4398.54|4399.14|4398.54|4398.76|4398.16|56
1627281850000|2021-07-26 06:44:10|4398.89|4398.29|4398.64|4398.04|4398.89|4398.29|4398.64|4398.04|11
1627281860000|2021-07-26 06:44:20|4398.76|4398.16|4398.64|4398.04|4398.76|4398.16|4398.64|4398.04|5
1627281870000|2021-07-26 06:44:30|4398.39|4397.79|4398.39|4397.79|4398.51|4397.91|4398.39|4397.79|25
1627281880000|2021-07-26 06:44:40|4398.14|4397.54|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|23
1627281890000|2021-07-26 06:44:50|4398.26|4397.66|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|13
1627281900000|2021-07-26 06:45:00|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|81
1627281910000|2021-07-26 06:45:10|4397.76|4397.16|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|7
1627281920000|2021-07-26 06:45:20|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.26|4396.66|66
1627281930000|2021-07-26 06:45:30|||||||||8
1627281940000|2021-07-26 06:45:40|4397.26|4396.66|4397.14|4396.54|4397.26|4396.66|4397.14|4396.54|15
1627281950000|2021-07-26 06:45:50|4396.89|4396.29|4397.14|4396.54|4397.14|4396.54|4396.89|4396.29|31
1627281960000|2021-07-26 06:46:00|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|26
1627281970000|2021-07-26 06:46:10|4397.64|4397.04|4397.39|4396.79|4397.76|4397.16|4397.39|4396.79|35
1627281980000|2021-07-26 06:46:20|4397.51|4396.91|4397.39|4396.79|4397.51|4396.91|4397.26|4396.66|15
1627281990000|2021-07-26 06:46:30|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.51|4396.91|12
1627282000000|2021-07-26 06:46:40|4397.39|4396.79|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|9
1627282010000|2021-07-26 06:46:50|||||||||5
1627282020000|2021-07-26 06:47:00|||||||||66
1627282030000|2021-07-26 06:47:10|4397.39|4396.79|4397.14|4396.54|4397.39|4396.79|4396.89|4396.29|78
1627282040000|2021-07-26 06:47:20|4396.89|4396.29|4397.39|4396.79|4397.39|4396.79|4396.89|4396.29|28
1627282050000|2021-07-26 06:47:30|4397.14|4396.54|4396.89|4396.29|4397.39|4396.79|4396.89|4396.29|42
1627282060000|2021-07-26 06:47:40|4396.64|4396.04|4396.89|4396.29|4396.89|4396.29|4396.51|4395.91|100
1627282070000|2021-07-26 06:47:50|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|27
1627282080000|2021-07-26 06:48:00|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|4396.14|4395.54|157
1627282090000|2021-07-26 06:48:10|4396.14|4395.54|4396.39|4395.79|4396.39|4395.79|4396.14|4395.54|51
1627282100000|2021-07-26 06:48:20|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|4396.39|4395.79|39
1627282110000|2021-07-26 06:48:30|4396.76|4396.16|4396.64|4396.04|4396.89|4396.29|4396.39|4395.79|80
1627282120000|2021-07-26 06:48:40|4396.76|4396.16|4396.64|4396.04|4396.89|4396.29|4396.64|4396.04|7
1627282130000|2021-07-26 06:48:50|4396.39|4395.79|4395.64|4395.04|4396.39|4395.79|4395.64|4395.04|69
1627282140000|2021-07-26 06:49:00|4395.39|4394.79|4396.14|4395.54|4396.14|4395.54|4395.39|4394.79|202
1627282150000|2021-07-26 06:49:10|4396.01|4395.41|4395.64|4395.04|4396.14|4395.54|4395.64|4395.04|38
1627282160000|2021-07-26 06:49:20|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|26
1627282170000|2021-07-26 06:49:30|4396.01|4395.41|4395.89|4395.29|4396.01|4395.41|4395.89|4395.29|33
1627282180000|2021-07-26 06:49:40|4396.14|4395.54|4396.01|4395.41|4396.14|4395.54|4396.01|4395.41|27
1627282190000|2021-07-26 06:49:50|4396.14|4395.54|4396.14|4395.54|4396.14|4395.54|4396.14|4395.54|24
1627282200000|2021-07-26 06:50:00|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|24
1627282210000|2021-07-26 06:50:10|4396.14|4395.54|4396.26|4395.66|4396.26|4395.66|4396.14|4395.54|129
1627282220000|2021-07-26 06:50:20|4395.89|4395.29|4395.89|4395.29|4396.14|4395.54|4395.89|4395.29|79
1627282230000|2021-07-26 06:50:30|4396.14|4395.54|4396.14|4395.54|4396.14|4395.54|4396.14|4395.54|16
1627282240000|2021-07-26 06:50:40|4396.01|4395.41|4395.89|4395.29|4396.14|4395.54|4395.89|4395.29|50
1627282250000|2021-07-26 06:50:50|4396.01|4395.41|4395.64|4395.04|4396.01|4395.41|4395.64|4395.04|21
1627282260000|2021-07-26 06:51:00|4395.76|4395.16|4396.14|4395.54|4396.14|4395.54|4395.76|4395.16|24
1627282270000|2021-07-26 06:51:10|4396.01|4395.41|4395.89|4395.29|4396.01|4395.41|4395.89|4395.29|23
1627282280000|2021-07-26 06:51:20|4396.01|4395.41|4395.89|4395.29|4396.14|4395.54|4395.64|4395.04|66
1627282290000|2021-07-26 06:51:30|||||||||1
1627282310000|2021-07-26 06:51:50|4395.64|4395.04|4395.89|4395.29|4395.89|4395.29|4395.64|4395.04|52
1627282320000|2021-07-26 06:52:00|4395.64|4395.04|4395.64|4395.04|4395.89|4395.29|4395.64|4395.04|40
1627282330000|2021-07-26 06:52:10|4395.76|4395.16|4395.89|4395.29|4396.14|4395.54|4395.76|4395.16|25
1627282340000|2021-07-26 06:52:20|4395.76|4395.16|4395.64|4395.04|4395.76|4395.16|4395.64|4395.04|13
1627282350000|2021-07-26 06:52:30|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|4395.64|4395.04|52
1627282360000|2021-07-26 06:52:40|4396.01|4395.41|4396.26|4395.66|4396.39|4395.79|4396.01|4395.41|55
1627282370000|2021-07-26 06:52:50|4396.39|4395.79|4396.39|4395.79|4396.64|4396.04|4396.39|4395.79|80
1627282380000|2021-07-26 06:53:00|4396.51|4395.91|4396.39|4395.79|4396.64|4396.04|4396.14|4395.54|40
1627282390000|2021-07-26 06:53:10|4396.26|4395.66|4396.89|4396.29|4396.89|4396.29|4396.26|4395.66|409
1627282400000|2021-07-26 06:53:20|4397.01|4396.41|4397.14|4396.54|4397.14|4396.54|4397.01|4396.41|96
1627282410000|2021-07-26 06:53:30|4397.26|4396.66|4397.26|4396.66|4397.39|4396.79|4397.14|4396.54|7
1627282420000|2021-07-26 06:53:40|4397.14|4396.54|4397.89|4397.29|4397.89|4397.29|4397.14|4396.54|77
1627282430000|2021-07-26 06:53:50|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|130
1627282440000|2021-07-26 06:54:00|4398.01|4397.41|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|27
1627282450000|2021-07-26 06:54:10|4398.14|4397.54|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|12
1627282460000|2021-07-26 06:54:20|||||||||4
1627282470000|2021-07-26 06:54:30|4398.14|4397.54|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|28
1627282480000|2021-07-26 06:54:40|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|18
1627282490000|2021-07-26 06:54:50|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.76|4397.16|7
1627282500000|2021-07-26 06:55:00|4398.14|4397.54|4397.76|4397.16|4398.14|4397.54|4397.64|4397.04|53
1627282510000|2021-07-26 06:55:10|4397.89|4397.29|4398.14|4397.54|4398.14|4397.54|4397.64|4397.04|37
1627282520000|2021-07-26 06:55:20|4398.01|4397.41|4397.64|4397.04|4398.01|4397.41|4397.64|4397.04|23
1627282530000|2021-07-26 06:55:30|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.51|4396.91|21
1627282540000|2021-07-26 06:55:40|4397.51|4396.91|4397.39|4396.79|4397.64|4397.04|4397.14|4396.54|62
1627282550000|2021-07-26 06:55:50|4397.26|4396.66|4396.89|4396.29|4397.26|4396.66|4396.89|4396.29|59
1627282560000|2021-07-26 06:56:00|4397.01|4396.41|4396.89|4396.29|4397.01|4396.41|4396.89|4396.29|29
1627282570000|2021-07-26 06:56:10|4397.01|4396.41|4396.89|4396.29|4397.01|4396.41|4396.89|4396.29|3
1627282580000|2021-07-26 06:56:20|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4396.89|4396.29|25
1627282600000|2021-07-26 06:56:40|4397.01|4396.41|4397.14|4396.54|4397.14|4396.54|4396.89|4396.29|44
1627282610000|2021-07-26 06:56:50|4397.01|4396.41|4396.89|4396.29|4397.01|4396.41|4396.89|4396.29|8
1627282620000|2021-07-26 06:57:00|4397.14|4396.54|4396.89|4396.29|4397.14|4396.54|4396.89|4396.29|26
1627282630000|2021-07-26 06:57:10|4396.64|4396.04|4396.39|4395.79|4396.64|4396.04|4396.39|4395.79|38
1627282640000|2021-07-26 06:57:20|4396.51|4395.91|4396.64|4396.04|4396.64|4396.04|4396.51|4395.91|13
1627282650000|2021-07-26 06:57:30|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|23
1627282660000|2021-07-26 06:57:40|4396.76|4396.16|4396.64|4396.04|4396.89|4396.29|4396.64|4396.04|19
1627282670000|2021-07-26 06:57:50|4396.76|4396.16|4397.14|4396.54|4397.14|4396.54|4396.76|4396.16|19
1627282680000|2021-07-26 06:58:00|4397.01|4396.41|4397.14|4396.54|4397.26|4396.66|4396.89|4396.29|69
1627282690000|2021-07-26 06:58:10|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|33
1627282700000|2021-07-26 06:58:20|4396.76|4396.16|4397.26|4396.66|4397.26|4396.66|4396.64|4396.04|27
1627282710000|2021-07-26 06:58:30|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|22
1627282720000|2021-07-26 06:58:40|4397.26|4396.66|4397.64|4397.04|4397.64|4397.04|4397.14|4396.54|29
1627282730000|2021-07-26 06:58:50|4397.39|4396.79|4397.89|4397.29|4397.89|4397.29|4397.39|4396.79|122
1627282740000|2021-07-26 06:59:00|4397.76|4397.16|4398.01|4397.41|4398.01|4397.41|4397.64|4397.04|31
1627282750000|2021-07-26 06:59:10|4397.89|4397.29|4398.14|4397.54|4398.26|4397.66|4397.89|4397.29|63
1627282760000|2021-07-26 06:59:20|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|102
1627282770000|2021-07-26 06:59:30|4398.14|4397.54|4398.89|4398.29|4398.89|4398.29|4398.14|4397.54|54
1627282780000|2021-07-26 06:59:40|4399.01|4398.41|4398.64|4398.04|4399.01|4398.41|4398.64|4398.04|61
1627282790000|2021-07-26 06:59:50|4398.51|4397.91|4398.89|4398.29|4398.89|4398.29|4398.51|4397.91|58
1627282800000|2021-07-26 07:00:00|4398.64|4398.04|4398.14|4397.54|4398.89|4398.29|4397.89|4397.29|475
1627282810000|2021-07-26 07:00:10|4398.26|4397.66|4397.64|4397.04|4398.39|4397.79|4397.64|4397.04|193
1627282820000|2021-07-26 07:00:20|4397.76|4397.16|4397.89|4397.29|4398.14|4397.54|4397.76|4397.16|107
1627282830000|2021-07-26 07:00:30|4397.64|4397.04|4397.39|4396.79|4397.64|4397.04|4397.26|4396.66|113
1627282840000|2021-07-26 07:00:40|4397.64|4397.04|4397.39|4396.79|4397.89|4397.29|4397.39|4396.79|70
1627282850000|2021-07-26 07:00:50|4397.26|4396.66|4396.64|4396.04|4397.26|4396.66|4396.39|4395.79|154
1627282860000|2021-07-26 07:01:00|4396.51|4395.91|4397.39|4396.79|4397.64|4397.04|4396.51|4395.91|165
1627282870000|2021-07-26 07:01:10|4397.64|4397.04|4398.39|4397.79|4398.39|4397.79|4397.39|4396.79|59
1627282880000|2021-07-26 07:01:20|4398.51|4397.91|4399.14|4398.54|4399.14|4398.54|4398.51|4397.91|151
1627282890000|2021-07-26 07:01:30|4399.26|4398.66|4399.39|4398.79|4399.89|4399.29|4399.14|4398.54|136
1627282900000|2021-07-26 07:01:40|4399.64|4399.04|4399.39|4398.79|4399.89|4399.29|4398.89|4398.29|127
1627282910000|2021-07-26 07:01:50|4399.14|4398.54|4398.89|4398.29|4399.14|4398.54|4398.51|4397.91|108
1627282920000|2021-07-26 07:02:00|4398.64|4398.04|4397.89|4397.29|4398.64|4398.04|4397.89|4397.29|100
1627282930000|2021-07-26 07:02:10|4397.64|4397.04|4398.14|4397.54|4398.14|4397.54|4397.64|4397.04|155
1627282940000|2021-07-26 07:02:20|4398.26|4397.66|4399.39|4398.79|4399.39|4398.79|4398.14|4397.54|125
1627282950000|2021-07-26 07:02:30|4399.14|4398.54|4399.39|4398.79|4399.51|4398.91|4399.14|4398.54|103
1627282960000|2021-07-26 07:02:40|4399.51|4398.91|4399.39|4398.79|4399.64|4399.04|4399.39|4398.79|37
1627282970000|2021-07-26 07:02:50|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|33
1627282980000|2021-07-26 07:03:00|4399.89|4399.29|4400.89|4400.29|4400.89|4400.29|4399.89|4399.29|399
1627282990000|2021-07-26 07:03:10|4400.64|4400.04|4400.89|4400.29|4400.89|4400.29|4400.64|4400.04|78
1627283000000|2021-07-26 07:03:20|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|4400.64|4400.04|166
1627283010000|2021-07-26 07:03:30|4401.01|4400.41|4400.39|4399.79|4401.01|4400.41|4400.39|4399.79|214
1627283020000|2021-07-26 07:03:40|4400.51|4399.91|4400.39|4399.79|4400.64|4400.04|4400.14|4399.54|107
1627283030000|2021-07-26 07:03:50|4400.26|4399.66|4400.39|4399.79|4400.39|4399.79|4399.89|4399.29|74
1627283040000|2021-07-26 07:04:00|4400.01|4399.41|4400.39|4399.79|4400.89|4400.29|4399.89|4399.29|220
1627283050000|2021-07-26 07:04:10|4400.51|4399.91|4400.39|4399.79|4400.51|4399.91|4400.14|4399.54|41
1627283060000|2021-07-26 07:04:20|4400.26|4399.66|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|55
1627283070000|2021-07-26 07:04:30|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|33
1627283080000|2021-07-26 07:04:40|4400.26|4399.66|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|42
1627283090000|2021-07-26 07:04:50|4400.26|4399.66|4400.14|4399.54|4400.39|4399.79|4399.89|4399.29|74
1627283100000|2021-07-26 07:05:00|4399.89|4399.29|4400.39|4399.79|4400.39|4399.79|4399.39|4398.79|123
1627283110000|2021-07-26 07:05:10|4400.26|4399.66|4400.89|4400.29|4400.89|4400.29|4400.14|4399.54|82
1627283120000|2021-07-26 07:05:20|4400.64|4400.04|4400.39|4399.79|4400.76|4400.16|4400.39|4399.79|39
1627283130000|2021-07-26 07:05:30|4400.14|4399.54|4399.39|4398.79|4400.39|4399.79|4399.39|4398.79|164
1627283140000|2021-07-26 07:05:40|4399.64|4399.04|4400.14|4399.54|4400.14|4399.54|4399.64|4399.04|58
1627283150000|2021-07-26 07:05:50|4400.01|4399.41|4400.39|4399.79|4400.64|4400.04|4399.89|4399.29|39
1627283160000|2021-07-26 07:06:00|4400.51|4399.91|4399.89|4399.29|4400.51|4399.91|4399.89|4399.29|131
1627283170000|2021-07-26 07:06:10|4399.76|4399.16|4400.39|4399.79|4400.39|4399.79|4399.76|4399.16|55
1627283180000|2021-07-26 07:06:20|4400.51|4399.91|4400.39|4399.79|4400.51|4399.91|4400.14|4399.54|92
1627283190000|2021-07-26 07:06:30|4400.26|4399.66|4400.14|4399.54|4400.39|4399.79|4399.89|4399.29|33
1627283200000|2021-07-26 07:06:40|4400.01|4399.41|4400.14|4399.54|4400.39|4399.79|4400.01|4399.41|52
1627283210000|2021-07-26 07:06:50|4399.89|4399.29|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|26
1627283220000|2021-07-26 07:07:00|4399.76|4399.16|4400.14|4399.54|4400.39|4399.79|4399.76|4399.16|63
1627283230000|2021-07-26 07:07:10|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|54
1627283240000|2021-07-26 07:07:20|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|4399.89|4399.29|41
1627283250000|2021-07-26 07:07:30|4400.51|4399.91|4400.39|4399.79|4400.51|4399.91|4400.26|4399.66|44
1627283260000|2021-07-26 07:07:40|4400.26|4399.66|4400.14|4399.54|4400.64|4400.04|4400.14|4399.54|57
1627283270000|2021-07-26 07:07:50|4399.89|4399.29|4400.39|4399.79|4400.64|4400.04|4399.89|4399.29|67
1627283280000|2021-07-26 07:08:00|4400.14|4399.54|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|45
1627283290000|2021-07-26 07:08:10|4400.26|4399.66|4400.64|4400.04|4400.64|4400.04|4400.26|4399.66|32
1627283300000|2021-07-26 07:08:20|4400.39|4399.79|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|57
1627283310000|2021-07-26 07:08:30|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|4400.64|4400.04|72
1627283320000|2021-07-26 07:08:40|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|100
1627283330000|2021-07-26 07:08:50|4401.01|4400.41|4401.39|4400.79|4401.39|4400.79|4401.01|4400.41|108
1627283340000|2021-07-26 07:09:00|4401.26|4400.66|4401.01|4400.41|4401.39|4400.79|4400.89|4400.29|96
1627283350000|2021-07-26 07:09:10|4401.14|4400.54|4400.64|4400.04|4401.14|4400.54|4400.64|4400.04|41
1627283360000|2021-07-26 07:09:20|4400.39|4399.79|4400.89|4400.29|4401.01|4400.41|4400.39|4399.79|61
1627283370000|2021-07-26 07:09:30|4401.14|4400.54|4400.89|4400.29|4401.14|4400.54|4400.64|4400.04|92
1627283380000|2021-07-26 07:09:40|4401.01|4400.41|4401.14|4400.54|4401.14|4400.54|4401.01|4400.41|41
1627283390000|2021-07-26 07:09:50|4401.01|4400.41|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|27
1627283400000|2021-07-26 07:10:00|4400.64|4400.04|4400.39|4399.79|4400.89|4400.29|4400.14|4399.54|89
1627283410000|2021-07-26 07:10:10|4400.14|4399.54|4399.64|4399.04|4400.64|4400.04|4399.64|4399.04|88
1627283420000|2021-07-26 07:10:20|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.39|4398.79|85
1627283430000|2021-07-26 07:10:30|4400.14|4399.54|4399.14|4398.54|4400.14|4399.54|4398.89|4398.29|122
1627283440000|2021-07-26 07:10:40|4399.01|4398.41|4398.64|4398.04|4399.01|4398.41|4398.64|4398.04|78
1627283450000|2021-07-26 07:10:50|4398.76|4398.16|4399.26|4398.66|4399.39|4398.79|4398.64|4398.04|122
1627283460000|2021-07-26 07:11:00|4399.14|4398.54|4399.39|4398.79|4399.64|4399.04|4399.14|4398.54|43
1627283470000|2021-07-26 07:11:10|4399.64|4399.04|4399.51|4398.91|4399.64|4399.04|4399.51|4398.91|74
1627283480000|2021-07-26 07:11:20|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.14|4398.54|71
1627283490000|2021-07-26 07:11:30|4399.89|4399.29|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|30
1627283500000|2021-07-26 07:11:40|4399.76|4399.16|4400.14|4399.54|4400.14|4399.54|4399.64|4399.04|52
1627283510000|2021-07-26 07:11:50|4400.01|4399.41|4399.64|4399.04|4400.01|4399.41|4399.39|4398.79|50
1627283520000|2021-07-26 07:12:00|4399.89|4399.29|4399.39|4398.79|4399.89|4399.29|4399.39|4398.79|49
1627283530000|2021-07-26 07:12:10|4399.14|4398.54|4399.64|4399.04|4399.64|4399.04|4399.14|4398.54|31
1627283540000|2021-07-26 07:12:20|4399.51|4398.91|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|24
1627283550000|2021-07-26 07:12:30|4399.76|4399.16|4399.39|4398.79|4399.89|4399.29|4399.39|4398.79|33
1627283560000|2021-07-26 07:12:40|4399.51|4398.91|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|36
1627283570000|2021-07-26 07:12:50|4399.51|4398.91|4399.01|4398.41|4399.51|4398.91|4398.89|4398.29|79
1627283580000|2021-07-26 07:13:00|4398.89|4398.29|4398.14|4397.54|4399.01|4398.41|4398.14|4397.54|275
1627283590000|2021-07-26 07:13:10|4397.64|4397.04|4397.64|4397.04|4398.14|4397.54|4397.64|4397.04|329
1627283600000|2021-07-26 07:13:20|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|59
1627283610000|2021-07-26 07:13:30|4397.64|4397.04|4398.26|4397.66|4398.26|4397.66|4397.51|4396.91|28
1627283620000|2021-07-26 07:13:40|4398.14|4397.54|4398.64|4398.04|4398.64|4398.04|4398.14|4397.54|101
1627283630000|2021-07-26 07:13:50|4398.39|4397.79|4398.14|4397.54|4398.64|4398.04|4398.14|4397.54|19
1627283640000|2021-07-26 07:14:00|4398.01|4397.41|4398.14|4397.54|4398.39|4397.79|4397.64|4397.04|78
1627283650000|2021-07-26 07:14:10|4398.26|4397.66|4398.26|4397.66|4398.64|4398.04|4398.14|4397.54|36
1627283660000|2021-07-26 07:14:20|4398.39|4397.79|4398.64|4398.04|4398.64|4398.04|4398.14|4397.54|28
1627283670000|2021-07-26 07:14:30|4398.51|4397.91|4398.64|4398.04|4398.89|4398.29|4398.39|4397.79|42
1627283680000|2021-07-26 07:14:40|4398.39|4397.79|4398.89|4398.29|4398.89|4398.29|4398.39|4397.79|41
1627283690000|2021-07-26 07:14:50|4398.76|4398.16|4398.39|4397.79|4398.76|4398.16|4398.26|4397.66|40
1627283700000|2021-07-26 07:15:00|4398.89|4398.29|4399.39|4398.79|4399.39|4398.79|4398.64|4398.04|234
1627283710000|2021-07-26 07:15:10|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4398.76|4398.16|197
1627283720000|2021-07-26 07:15:20|4398.14|4397.54|4398.14|4397.54|4398.39|4397.79|4397.89|4397.29|294
1627283730000|2021-07-26 07:15:30|4398.01|4397.41|4397.64|4397.04|4398.01|4397.41|4397.39|4396.79|70
1627283740000|2021-07-26 07:15:40|4397.39|4396.79|4397.64|4397.04|4397.89|4397.29|4397.39|4396.79|41
1627283750000|2021-07-26 07:15:50|4397.51|4396.91|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|60
1627283760000|2021-07-26 07:16:00|4397.64|4397.04|4397.39|4396.79|4397.76|4397.16|4397.39|4396.79|37
1627283770000|2021-07-26 07:16:10|4397.14|4396.54|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|27
1627283780000|2021-07-26 07:16:20|4397.51|4396.91|4397.89|4397.29|4397.89|4397.29|4397.51|4396.91|77
1627283790000|2021-07-26 07:16:30|4398.14|4397.54|4398.39|4397.79|4398.39|4397.79|4397.89|4397.29|44
1627283800000|2021-07-26 07:16:40|4398.64|4398.04|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|57
1627283810000|2021-07-26 07:16:50|4398.76|4398.16|4398.89|4398.29|4399.01|4398.41|4398.64|4398.04|23
1627283820000|2021-07-26 07:17:00|4398.64|4398.04|4399.14|4398.54|4399.14|4398.54|4398.64|4398.04|49
1627283830000|2021-07-26 07:17:10|4399.01|4398.41|4399.39|4398.79|4399.64|4399.04|4398.89|4398.29|169
1627283840000|2021-07-26 07:17:20|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|40
1627283850000|2021-07-26 07:17:30|4399.76|4399.16|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|70
1627283860000|2021-07-26 07:17:40|4399.51|4398.91|4399.39|4398.79|4399.64|4399.04|4399.14|4398.54|60
1627283870000|2021-07-26 07:17:50|4399.14|4398.54|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|34
1627283880000|2021-07-26 07:18:00|4399.26|4398.66|4399.39|4398.79|4399.64|4399.04|4399.14|4398.54|43
1627283890000|2021-07-26 07:18:10|4399.64|4399.04|4399.39|4398.79|4399.89|4399.29|4399.39|4398.79|75
1627283900000|2021-07-26 07:18:20|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4398.89|4398.29|51
1627283910000|2021-07-26 07:18:30|4399.26|4398.66|4398.64|4398.04|4399.26|4398.66|4398.39|4397.79|33
1627283920000|2021-07-26 07:18:40|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.39|4397.79|43
1627283930000|2021-07-26 07:18:50|4398.76|4398.16|4399.01|4398.41|4399.14|4398.54|4398.76|4398.16|33
1627283940000|2021-07-26 07:19:00|4398.89|4398.29|4398.39|4397.79|4398.89|4398.29|4398.26|4397.66|59
1627283950000|2021-07-26 07:19:10|4398.26|4397.66|4398.01|4397.41|4398.39|4397.79|4398.01|4397.41|67
1627283960000|2021-07-26 07:19:20|4397.89|4397.29|4398.14|4397.54|4398.26|4397.66|4397.89|4397.29|46
1627283970000|2021-07-26 07:19:30|4398.26|4397.66|4397.89|4397.29|4398.39|4397.79|4397.64|4397.04|52
1627283980000|2021-07-26 07:19:40|4397.76|4397.16|4397.76|4397.16|4397.89|4397.29|4397.64|4397.04|55
1627283990000|2021-07-26 07:19:50|4397.89|4397.29|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|34
1627284000000|2021-07-26 07:20:00|4397.76|4397.16|4398.39|4397.79|4398.39|4397.79|4397.39|4396.79|114
1627284010000|2021-07-26 07:20:10|4398.26|4397.66|4398.14|4397.54|4398.26|4397.66|4398.14|4397.54|10
1627284020000|2021-07-26 07:20:20|4398.26|4397.66|4397.64|4397.04|4398.39|4397.79|4397.64|4397.04|102
1627284030000|2021-07-26 07:20:30|4397.76|4397.16|4397.39|4396.79|4397.76|4397.16|4397.39|4396.79|49
1627284040000|2021-07-26 07:20:40|4397.64|4397.04|4397.64|4397.04|4397.89|4397.29|4397.39|4396.79|71
1627284050000|2021-07-26 07:20:50|4397.76|4397.16|4397.64|4397.04|4398.14|4397.54|4397.64|4397.04|47
1627284060000|2021-07-26 07:21:00|4397.76|4397.16|4397.89|4397.29|4398.14|4397.54|4397.64|4397.04|50
1627284070000|2021-07-26 07:21:10|4397.64|4397.04|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|51
1627284080000|2021-07-26 07:21:20|4397.76|4397.16|4397.39|4396.79|4397.76|4397.16|4397.14|4396.54|117
1627284090000|2021-07-26 07:21:30|4397.26|4396.66|4397.64|4397.04|4397.64|4397.04|4397.01|4396.41|114
1627284100000|2021-07-26 07:21:40|4397.76|4397.16|4397.39|4396.79|4397.89|4397.29|4397.39|4396.79|67
1627284110000|2021-07-26 07:21:50|4397.26|4396.66|4396.89|4396.29|4397.26|4396.66|4396.89|4396.29|34
1627284120000|2021-07-26 07:22:00|4397.01|4396.41|4397.39|4396.79|4397.39|4396.79|4397.01|4396.41|137
1627284130000|2021-07-26 07:22:10|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4396.89|4396.29|118
1627284140000|2021-07-26 07:22:20|4397.26|4396.66|4397.14|4396.54|4397.39|4396.79|4396.89|4396.29|57
1627284150000|2021-07-26 07:22:30|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4396.89|4396.29|39
1627284160000|2021-07-26 07:22:40|4397.26|4396.66|4397.39|4396.79|4397.39|4396.79|4397.01|4396.41|59
1627284170000|2021-07-26 07:22:50|4397.26|4396.66|4397.14|4396.54|4397.39|4396.79|4397.01|4396.41|33
1627284180000|2021-07-26 07:23:00|4396.89|4396.29|4397.64|4397.04|4397.64|4397.04|4396.89|4396.29|53
1627284190000|2021-07-26 07:23:10|4397.51|4396.91|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|27
1627284200000|2021-07-26 07:23:20|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|51
1627284210000|2021-07-26 07:23:30|4397.51|4396.91|4397.64|4397.04|4397.64|4397.04|4397.39|4396.79|39
1627284220000|2021-07-26 07:23:40|4397.51|4396.91|4397.14|4396.54|4397.89|4397.29|4397.14|4396.54|116
1627284230000|2021-07-26 07:23:50|4397.26|4396.66|4397.64|4397.04|4397.64|4397.04|4397.14|4396.54|52
1627284240000|2021-07-26 07:24:00|4397.51|4396.91|4397.89|4397.29|4397.89|4397.29|4397.39|4396.79|68
1627284250000|2021-07-26 07:24:10|4397.64|4397.04|4397.64|4397.04|4398.14|4397.54|4397.64|4397.04|63
1627284260000|2021-07-26 07:24:20|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|50
1627284270000|2021-07-26 07:24:30|4398.14|4397.54|4397.64|4397.04|4398.14|4397.54|4397.64|4397.04|64
1627284280000|2021-07-26 07:24:40|4397.89|4397.29|4396.89|4396.29|4397.89|4397.29|4396.89|4396.29|162
1627284290000|2021-07-26 07:24:50|4397.01|4396.41|4396.51|4395.91|4397.14|4396.54|4396.39|4395.79|133
1627284300000|2021-07-26 07:25:00|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|4395.89|4395.29|184
1627284310000|2021-07-26 07:25:10|4396.14|4395.54|4395.89|4395.29|4396.14|4395.54|4395.89|4395.29|98
1627284320000|2021-07-26 07:25:20|4396.01|4395.41|4396.64|4396.04|4396.64|4396.04|4395.89|4395.29|250
1627284330000|2021-07-26 07:25:30|4396.76|4396.16|4396.14|4395.54|4396.76|4396.16|4396.14|4395.54|155
1627284340000|2021-07-26 07:25:40|4396.26|4395.66|4396.64|4396.04|4396.76|4396.16|4396.14|4395.54|114
1627284350000|2021-07-26 07:25:50|4396.76|4396.16|4397.14|4396.54|4397.26|4396.66|4396.64|4396.04|64
1627284360000|2021-07-26 07:26:00|4396.89|4396.29|4397.39|4396.79|4397.39|4396.79|4396.89|4396.29|104
1627284370000|2021-07-26 07:26:10|4397.26|4396.66|4397.14|4396.54|4397.64|4397.04|4397.14|4396.54|40
1627284380000|2021-07-26 07:26:20|4397.26|4396.66|4397.14|4396.54|4397.64|4397.04|4397.14|4396.54|66
1627284390000|2021-07-26 07:26:30|4397.39|4396.79|4397.39|4396.79|4397.64|4397.04|4397.26|4396.66|39
1627284400000|2021-07-26 07:26:40|4397.14|4396.54|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|57
1627284410000|2021-07-26 07:26:50|4396.89|4396.29|4396.89|4396.29|4397.14|4396.54|4396.89|4396.29|32
1627284420000|2021-07-26 07:27:00|4396.64|4396.04|4396.39|4395.79|4396.64|4396.04|4396.39|4395.79|51
1627284430000|2021-07-26 07:27:10|4396.64|4396.04|4396.89|4396.29|4396.89|4396.29|4396.39|4395.79|73
1627284440000|2021-07-26 07:27:20|4396.76|4396.16|4396.39|4395.79|4396.76|4396.16|4396.39|4395.79|42
1627284450000|2021-07-26 07:27:30|4396.51|4395.91|4396.39|4395.79|4396.64|4396.04|4396.26|4395.66|62
1627284460000|2021-07-26 07:27:40|4396.51|4395.91|4396.64|4396.04|4396.64|4396.04|4396.39|4395.79|21
1627284470000|2021-07-26 07:27:50|4396.51|4395.91|4396.76|4396.16|4396.89|4396.29|4396.51|4395.91|83
1627284480000|2021-07-26 07:28:00|4396.64|4396.04|4397.14|4396.54|4397.14|4396.54|4396.64|4396.04|11
1627284490000|2021-07-26 07:28:10|4397.39|4396.79|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|29
1627284500000|2021-07-26 07:28:20|4397.01|4396.41|4397.14|4396.54|4397.14|4396.54|4396.89|4396.29|19
1627284510000|2021-07-26 07:28:30|4397.01|4396.41|4396.89|4396.29|4397.14|4396.54|4396.89|4396.29|18
1627284520000|2021-07-26 07:28:40|4396.64|4396.04|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|33
1627284530000|2021-07-26 07:28:50|4397.14|4396.54|4397.14|4396.54|4397.39|4396.79|4397.01|4396.41|22
1627284540000|2021-07-26 07:29:00|4397.26|4396.66|4397.14|4396.54|4397.26|4396.66|4396.89|4396.29|25
1627284550000|2021-07-26 07:29:10|4397.26|4396.66|4397.14|4396.54|4397.26|4396.66|4397.14|4396.54|5
1627284560000|2021-07-26 07:29:20|4397.39|4396.79|4397.14|4396.54|4397.39|4396.79|4396.89|4396.29|36
1627284570000|2021-07-26 07:29:30|4397.01|4396.41|4396.89|4396.29|4397.14|4396.54|4396.89|4396.29|33
1627284580000|2021-07-26 07:29:40|4396.64|4396.04|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|19
1627284590000|2021-07-26 07:29:50|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|4396.39|4395.79|75
1627284600000|2021-07-26 07:30:00|4396.51|4395.91|4396.89|4396.29|4396.89|4396.29|4396.39|4395.79|239
1627284610000|2021-07-26 07:30:10|4396.76|4396.16|4396.76|4396.16|4397.14|4396.54|4396.64|4396.04|47
1627284620000|2021-07-26 07:30:20|4396.89|4396.29|4396.64|4396.04|4397.14|4396.54|4396.64|4396.04|29
1627284630000|2021-07-26 07:30:30|4396.89|4396.29|4396.64|4396.04|4396.89|4396.29|4396.64|4396.04|52
1627284640000|2021-07-26 07:30:40|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|4
1627284650000|2021-07-26 07:30:50|4396.51|4395.91|4396.64|4396.04|4396.64|4396.04|4396.39|4395.79|58
1627284660000|2021-07-26 07:31:00|4396.89|4396.29|4396.64|4396.04|4396.89|4396.29|4396.39|4395.79|43
1627284670000|2021-07-26 07:31:10|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|28
1627284680000|2021-07-26 07:31:20|4396.64|4396.04|4396.64|4396.04|4396.89|4396.29|4396.64|4396.04|29
1627284690000|2021-07-26 07:31:30|4396.76|4396.16|4396.64|4396.04|4396.89|4396.29|4396.64|4396.04|43
1627284700000|2021-07-26 07:31:40|4396.89|4396.29|4396.39|4395.79|4396.89|4396.29|4396.39|4395.79|72
1627284710000|2021-07-26 07:31:50|4396.51|4395.91|4396.64|4396.04|4396.64|4396.04|4396.39|4395.79|30
1627284720000|2021-07-26 07:32:00|4396.76|4396.16|4397.14|4396.54|4397.14|4396.54|4396.64|4396.04|61
1627284730000|2021-07-26 07:32:10|4397.39|4396.79|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|28
1627284740000|2021-07-26 07:32:20|4397.64|4397.04|4397.14|4396.54|4397.64|4397.04|4397.14|4396.54|33
1627284750000|2021-07-26 07:32:30|4397.39|4396.79|4397.89|4397.29|4397.89|4397.29|4397.26|4396.66|58
1627284760000|2021-07-26 07:32:40|4397.64|4397.04|4397.64|4397.04|4397.76|4397.16|4397.39|4396.79|48
1627284770000|2021-07-26 07:32:50|4397.76|4397.16|4397.14|4396.54|4397.89|4397.29|4397.14|4396.54|147
1627284780000|2021-07-26 07:33:00|4397.39|4396.79|4396.89|4396.29|4397.64|4397.04|4396.89|4396.29|96
1627284790000|2021-07-26 07:33:10|4397.01|4396.41|4397.14|4396.54|4397.39|4396.79|4396.89|4396.29|67
1627284800000|2021-07-26 07:33:20|4397.26|4396.66|4397.39|4396.79|4397.51|4396.91|4397.14|4396.54|31
1627284810000|2021-07-26 07:33:30|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.51|4396.91|76
1627284820000|2021-07-26 07:33:40|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|32
1627284830000|2021-07-26 07:33:50|4398.26|4397.66|4398.26|4397.66|4398.39|4397.79|4398.26|4397.66|38
1627284840000|2021-07-26 07:34:00|4398.14|4397.54|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|49
1627284850000|2021-07-26 07:34:10|4397.64|4397.04|4397.26|4396.66|4397.64|4397.04|4397.14|4396.54|163
1627284860000|2021-07-26 07:34:20|4397.14|4396.54|4397.89|4397.29|4397.89|4397.29|4397.14|4396.54|59
1627284870000|2021-07-26 07:34:30|4397.64|4397.04|4398.14|4397.54|4398.14|4397.54|4397.64|4397.04|90
1627284880000|2021-07-26 07:34:40|4397.89|4397.29|4397.89|4397.29|4398.39|4397.79|4397.89|4397.29|59
1627284890000|2021-07-26 07:34:50|4398.01|4397.41|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|25
1627284900000|2021-07-26 07:35:00|4398.01|4397.41|4397.89|4397.29|4398.14|4397.54|4397.76|4397.16|100
1627284910000|2021-07-26 07:35:10|4397.76|4397.16|4397.51|4396.91|4397.76|4397.16|4397.39|4396.79|59
1627284920000|2021-07-26 07:35:20|4397.39|4396.79|4397.14|4396.54|4397.39|4396.79|4396.89|4396.29|102
1627284930000|2021-07-26 07:35:30|4397.39|4396.79|4396.89|4396.29|4397.39|4396.79|4396.89|4396.29|70
1627284940000|2021-07-26 07:35:40|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4396.89|4396.29|40
1627284950000|2021-07-26 07:35:50|4397.01|4396.41|4396.89|4396.29|4397.14|4396.54|4396.89|4396.29|23
1627284960000|2021-07-26 07:36:00|4397.01|4396.41|4396.64|4396.04|4397.14|4396.54|4396.64|4396.04|29
1627284970000|2021-07-26 07:36:10|4396.76|4396.16|4397.39|4396.79|4397.39|4396.79|4396.76|4396.16|52
1627284980000|2021-07-26 07:36:20|4397.14|4396.54|4397.64|4397.04|4397.64|4397.04|4397.14|4396.54|28
1627284990000|2021-07-26 07:36:30|4397.51|4396.91|4397.39|4396.79|4397.51|4396.91|4397.39|4396.79|19
1627285000000|2021-07-26 07:36:40|4397.51|4396.91|4397.64|4397.04|4397.89|4397.29|4397.39|4396.79|26
1627285010000|2021-07-26 07:36:50|4397.89|4397.29|4397.64|4397.04|4397.89|4397.29|4397.64|4397.04|51
1627285020000|2021-07-26 07:37:00|4397.76|4397.16|4397.39|4396.79|4398.14|4397.54|4397.39|4396.79|55
1627285030000|2021-07-26 07:37:10|4397.51|4396.91|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|14
1627285040000|2021-07-26 07:37:20|4397.64|4397.04|4397.14|4396.54|4397.64|4397.04|4397.14|4396.54|45
1627285050000|2021-07-26 07:37:30|4397.26|4396.66|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|6
1627285060000|2021-07-26 07:37:40|4396.89|4396.29|4397.14|4396.54|4397.14|4396.54|4396.89|4396.29|58
1627285070000|2021-07-26 07:37:50|4397.01|4396.41|4396.64|4396.04|4397.01|4396.41|4396.64|4396.04|50
1627285080000|2021-07-26 07:38:00|4396.76|4396.16|4396.39|4395.79|4396.89|4396.29|4396.39|4395.79|54
1627285090000|2021-07-26 07:38:10|4396.64|4396.04|4396.39|4395.79|4396.64|4396.04|4396.39|4395.79|94
1627285100000|2021-07-26 07:38:20|4396.26|4395.66|4396.39|4395.79|4396.39|4395.79|4396.14|4395.54|20
1627285110000|2021-07-26 07:38:30|4396.26|4395.66|4396.64|4396.04|4396.64|4396.04|4396.26|4395.66|26
1627285120000|2021-07-26 07:38:40|4396.39|4395.79|4396.39|4395.79|4396.51|4395.91|4396.14|4395.54|43
1627285130000|2021-07-26 07:38:50|4396.51|4395.91|4396.64|4396.04|4396.64|4396.04|4396.51|4395.91|23
1627285140000|2021-07-26 07:39:00|4396.39|4395.79|4396.89|4396.29|4396.89|4396.29|4396.26|4395.66|63
1627285150000|2021-07-26 07:39:10|4397.01|4396.41|4397.01|4396.41|4397.01|4396.41|4397.01|4396.41|39
1627285160000|2021-07-26 07:39:20|4397.14|4396.54|4396.64|4396.04|4397.14|4396.54|4396.64|4396.04|22
1627285170000|2021-07-26 07:39:30|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|47
1627285180000|2021-07-26 07:39:40|4396.26|4395.66|4396.14|4395.54|4396.39|4395.79|4396.14|4395.54|32
1627285190000|2021-07-26 07:39:50|4396.26|4395.66|4396.39|4395.79|4396.39|4395.79|4396.14|4395.54|27
1627285200000|2021-07-26 07:40:00|4396.26|4395.66|4395.89|4395.29|4396.39|4395.79|4395.64|4395.04|456
1627285210000|2021-07-26 07:40:10|4396.14|4395.54|4395.64|4395.04|4396.14|4395.54|4395.64|4395.04|72
1627285220000|2021-07-26 07:40:20|4395.76|4395.16|4395.64|4395.04|4395.89|4395.29|4395.64|4395.04|48
1627285230000|2021-07-26 07:40:30|4395.76|4395.16|4395.89|4395.29|4395.89|4395.29|4395.39|4394.79|77
1627285240000|2021-07-26 07:40:40|4395.76|4395.16|4395.89|4395.29|4395.89|4395.29|4395.64|4395.04|36
1627285250000|2021-07-26 07:40:50|||||||||18
1627285260000|2021-07-26 07:41:00|4395.64|4395.04|4395.64|4395.04|4395.89|4395.29|4395.64|4395.04|94
1627285270000|2021-07-26 07:41:10|4395.51|4394.91|4395.39|4394.79|4395.64|4395.04|4395.39|4394.79|42
1627285280000|2021-07-26 07:41:20|4395.14|4394.54|4394.89|4394.29|4395.14|4394.54|4394.89|4394.29|305
1627285290000|2021-07-26 07:41:30|4394.76|4394.16|4393.89|4393.29|4394.76|4394.16|4393.89|4393.29|189
1627285300000|2021-07-26 07:41:40|4394.14|4393.54|4393.64|4393.04|4394.14|4393.54|4393.64|4393.04|270
1627285310000|2021-07-26 07:41:50|4392.89|4392.29|4392.89|4392.29|4393.14|4392.54|4392.64|4392.04|846
1627285320000|2021-07-26 07:42:00|4393.14|4392.54|4392.64|4392.04|4393.14|4392.54|4392.64|4392.04|257
1627285330000|2021-07-26 07:42:10|4392.39|4391.79|4392.89|4392.29|4392.89|4392.29|4392.39|4391.79|119
1627285340000|2021-07-26 07:42:20|4393.01|4392.41|4393.14|4392.54|4393.14|4392.54|4393.01|4392.41|91
1627285350000|2021-07-26 07:42:30|4392.89|4392.29|4392.89|4392.29|4393.14|4392.54|4392.89|4392.29|94
1627285360000|2021-07-26 07:42:40|4392.76|4392.16|4392.64|4392.04|4392.89|4392.29|4392.64|4392.04|84
1627285370000|2021-07-26 07:42:50|4392.51|4391.91|4392.64|4392.04|4392.64|4392.04|4392.39|4391.79|154
1627285380000|2021-07-26 07:43:00|4392.39|4391.79|4392.39|4391.79|4392.64|4392.04|4392.14|4391.54|278
1627285390000|2021-07-26 07:43:10|4392.26|4391.66|4391.39|4390.79|4392.39|4391.79|4391.39|4390.79|214
1627285400000|2021-07-26 07:43:20|4391.64|4391.04|4392.14|4391.54|4392.14|4391.54|4391.64|4391.04|163
1627285410000|2021-07-26 07:43:30|4392.01|4391.41|4392.14|4391.54|4392.14|4391.54|4391.89|4391.29|77
1627285420000|2021-07-26 07:43:40|4392.01|4391.41|4392.39|4391.79|4392.51|4391.91|4391.89|4391.29|149
1627285430000|2021-07-26 07:43:50|4392.64|4392.04|4392.64|4392.04|4392.64|4392.04|4392.14|4391.54|105
1627285440000|2021-07-26 07:44:00|4392.76|4392.16|4392.64|4392.04|4392.89|4392.29|4392.64|4392.04|109
1627285450000|2021-07-26 07:44:10|4392.76|4392.16|4392.89|4392.29|4392.89|4392.29|4392.64|4392.04|30
1627285460000|2021-07-26 07:44:20|4392.64|4392.04|4392.64|4392.04|4392.89|4392.29|4392.64|4392.04|113
1627285470000|2021-07-26 07:44:30|4392.76|4392.16|4392.39|4391.79|4392.89|4392.29|4392.39|4391.79|52
1627285480000|2021-07-26 07:44:40|4392.51|4391.91|4392.39|4391.79|4392.64|4392.04|4392.39|4391.79|79
1627285490000|2021-07-26 07:44:50|4392.26|4391.66|4392.01|4391.41|4392.26|4391.66|4392.01|4391.41|15
1627285500000|2021-07-26 07:45:00|4391.89|4391.29|4391.14|4390.54|4391.89|4391.29|4391.14|4390.54|311
1627285510000|2021-07-26 07:45:10|4390.64|4390.04|4390.89|4390.29|4391.14|4390.54|4390.64|4390.04|184
1627285520000|2021-07-26 07:45:20|4391.01|4390.41|4390.76|4390.16|4391.14|4390.54|4390.76|4390.16|49
1627285530000|2021-07-26 07:45:30|4390.64|4390.04|4390.64|4390.04|4390.89|4390.29|4390.14|4389.54|126
1627285540000|2021-07-26 07:45:40|4390.51|4389.91|4390.64|4390.04|4390.64|4390.04|4390.51|4389.91|29
1627285550000|2021-07-26 07:45:50|4390.89|4390.29|4390.64|4390.04|4390.89|4390.29|4390.64|4390.04|35
1627285560000|2021-07-26 07:46:00|4390.89|4390.29|4390.64|4390.04|4390.89|4390.29|4390.39|4389.79|63
1627285570000|2021-07-26 07:46:10|4390.76|4390.16|4390.64|4390.04|4390.89|4390.29|4390.64|4390.04|23
1627285580000|2021-07-26 07:46:20|4390.76|4390.16|4391.14|4390.54|4391.14|4390.54|4390.64|4390.04|81
1627285590000|2021-07-26 07:46:30|4390.89|4390.29|4391.14|4390.54|4391.39|4390.79|4390.89|4390.29|60
1627285600000|2021-07-26 07:46:40|4391.39|4390.79|4391.14|4390.54|4391.39|4390.79|4391.14|4390.54|29
1627285610000|2021-07-26 07:46:50|4391.26|4390.66|4391.39|4390.79|4391.39|4390.79|4391.14|4390.54|18
1627285620000|2021-07-26 07:47:00|4391.14|4390.54|4391.39|4390.79|4391.39|4390.79|4391.14|4390.54|49
1627285630000|2021-07-26 07:47:10|4391.64|4391.04|4391.64|4391.04|4391.64|4391.04|4391.39|4390.79|115
1627285640000|2021-07-26 07:47:20|4391.76|4391.16|4391.76|4391.16|4391.89|4391.29|4391.64|4391.04|131
1627285650000|2021-07-26 07:47:30|4391.89|4391.29|4392.14|4391.54|4392.14|4391.54|4391.89|4391.29|66
1627285660000|2021-07-26 07:47:40|4392.01|4391.41|4391.89|4391.29|4392.14|4391.54|4391.89|4391.29|70
1627285670000|2021-07-26 07:47:50|4392.01|4391.41|4392.14|4391.54|4392.14|4391.54|4391.89|4391.29|48
1627285680000|2021-07-26 07:48:00|4392.26|4391.66|4392.39|4391.79|4392.39|4391.79|4392.14|4391.54|37
1627285690000|2021-07-26 07:48:10|4392.64|4392.04|4392.39|4391.79|4392.64|4392.04|4392.39|4391.79|136
1627285700000|2021-07-26 07:48:20|4392.14|4391.54|4391.89|4391.29|4392.14|4391.54|4391.64|4391.04|125
1627285710000|2021-07-26 07:48:30|4391.76|4391.16|4391.39|4390.79|4391.89|4391.29|4391.39|4390.79|53
1627285720000|2021-07-26 07:48:40|4391.14|4390.54|4391.14|4390.54|4391.39|4390.79|4391.14|4390.54|32
1627285730000|2021-07-26 07:48:50|4391.26|4390.66|4391.26|4390.66|4391.39|4390.79|4391.14|4390.54|57
1627285740000|2021-07-26 07:49:00|4391.14|4390.54|4390.89|4390.29|4391.14|4390.54|4390.89|4390.29|39
1627285750000|2021-07-26 07:49:10|4391.14|4390.54|4390.89|4390.29|4391.14|4390.54|4390.89|4390.29|63
1627285760000|2021-07-26 07:49:20|4391.14|4390.54|4390.89|4390.29|4391.14|4390.54|4390.89|4390.29|32
1627285770000|2021-07-26 07:49:30|4391.14|4390.54|4391.14|4390.54|4391.39|4390.79|4391.14|4390.54|104
1627285780000|2021-07-26 07:49:40|4391.26|4390.66|4391.14|4390.54|4391.26|4390.66|4391.14|4390.54|82
1627285790000|2021-07-26 07:49:50|4391.39|4390.79|4391.39|4390.79|4391.64|4391.04|4391.39|4390.79|316
1627285800000|2021-07-26 07:50:00|4391.64|4391.04|4391.39|4390.79|4391.64|4391.04|4390.89|4390.29|358
1627285810000|2021-07-26 07:50:10|4391.14|4390.54|4391.14|4390.54|4391.39|4390.79|4391.14|4390.54|99
1627285820000|2021-07-26 07:50:20|4391.26|4390.66|4391.14|4390.54|4391.39|4390.79|4391.14|4390.54|79
1627285830000|2021-07-26 07:50:30|||||||||4
1627285840000|2021-07-26 07:50:40|||||||||25
1627285850000|2021-07-26 07:50:50|||||||||1
1627285860000|2021-07-26 07:51:00|||||||||124
1627285870000|2021-07-26 07:51:10|4390.89|4390.29|4391.14|4390.54|4391.14|4390.54|4390.89|4390.29|124
1627285880000|2021-07-26 07:51:20|||||||||21
1627285890000|2021-07-26 07:51:30|4391.39|4390.79|4391.64|4391.04|4391.64|4391.04|4391.39|4390.79|236
1627285900000|2021-07-26 07:51:40|4391.39|4390.79|4391.39|4390.79|4391.64|4391.04|4391.14|4390.54|459
1627285910000|2021-07-26 07:51:50|4391.51|4390.91|4391.39|4390.79|4391.64|4391.04|4391.39|4390.79|67
1627285920000|2021-07-26 07:52:00|4391.64|4391.04|4391.39|4390.79|4391.64|4391.04|4391.39|4390.79|154
1627285930000|2021-07-26 07:52:10|4391.26|4390.66|4391.39|4390.79|4391.39|4390.79|4391.14|4390.54|39
1627285940000|2021-07-26 07:52:20|||||||||70
1627285950000|2021-07-26 07:52:30|4391.26|4390.66|4391.39|4390.79|4391.39|4390.79|4391.14|4390.54|28
1627285960000|2021-07-26 07:52:40|4391.26|4390.66|4391.14|4390.54|4391.39|4390.79|4391.14|4390.54|62
1627285970000|2021-07-26 07:52:50|||||||||7
1627285980000|2021-07-26 07:53:00|4391.39|4390.79|4391.14|4390.54|4391.39|4390.79|4391.14|4390.54|72
1627285990000|2021-07-26 07:53:10|||||||||2
1627286000000|2021-07-26 07:53:20|4391.39|4390.79|4391.14|4390.54|4391.39|4390.79|4391.14|4390.54|48
1627286010000|2021-07-26 07:53:30|4391.01|4390.41|4391.14|4390.54|4391.26|4390.66|4390.89|4390.29|72
1627286020000|2021-07-26 07:53:40|4391.26|4390.66|4391.14|4390.54|4391.26|4390.66|4391.01|4390.41|30
1627286030000|2021-07-26 07:53:50|4391.39|4390.79|4391.39|4390.79|4391.39|4390.79|4391.39|4390.79|12
1627286040000|2021-07-26 07:54:00|4391.64|4391.04|4391.64|4391.04|4391.64|4391.04|4391.39|4390.79|83
1627286050000|2021-07-26 07:54:10|4391.39|4390.79|4391.64|4391.04|4391.64|4391.04|4391.39|4390.79|38
1627286060000|2021-07-26 07:54:20|4391.89|4391.29|4391.64|4391.04|4391.89|4391.29|4391.64|4391.04|76
1627286070000|2021-07-26 07:54:30|4391.76|4391.16|4391.89|4391.29|4391.89|4391.29|4391.64|4391.04|53
1627286080000|2021-07-26 07:54:40|4392.01|4391.41|4392.14|4391.54|4392.14|4391.54|4392.01|4391.41|111
1627286090000|2021-07-26 07:54:50|4392.39|4391.79|4392.64|4392.04|4392.64|4392.04|4392.39|4391.79|60
1627286100000|2021-07-26 07:55:00|4392.51|4391.91|4392.39|4391.79|4392.64|4392.04|4392.39|4391.79|28
1627286110000|2021-07-26 07:55:10|4392.51|4391.91|4392.26|4391.66|4392.64|4392.04|4392.14|4391.54|93
1627286120000|2021-07-26 07:55:20|4392.14|4391.54|4392.14|4391.54|4392.39|4391.79|4391.89|4391.29|35
1627286130000|2021-07-26 07:55:30|4392.39|4391.79|4392.14|4391.54|4392.39|4391.79|4392.14|4391.54|33
1627286140000|2021-07-26 07:55:40|4392.26|4391.66|4392.14|4391.54|4392.39|4391.79|4392.14|4391.54|72
1627286150000|2021-07-26 07:55:50|4392.39|4391.79|4392.39|4391.79|4392.39|4391.79|4392.39|4391.79|75
1627286160000|2021-07-26 07:56:00|4392.14|4391.54|4392.39|4391.79|4392.39|4391.79|4392.14|4391.54|33
1627286170000|2021-07-26 07:56:10|4392.14|4391.54|4392.14|4391.54|4392.26|4391.66|4392.14|4391.54|62
1627286180000|2021-07-26 07:56:20|4392.39|4391.79|4392.89|4392.29|4392.89|4392.29|4392.39|4391.79|58
1627286190000|2021-07-26 07:56:30|4392.76|4392.16|4392.39|4391.79|4392.89|4392.29|4392.39|4391.79|30
1627286200000|2021-07-26 07:56:40|4392.89|4392.29|4392.89|4392.29|4392.89|4392.29|4392.76|4392.16|221
1627286210000|2021-07-26 07:56:50|4392.64|4392.04|4392.64|4392.04|4392.76|4392.16|4392.39|4391.79|69
1627286220000|2021-07-26 07:57:00|4392.39|4391.79|4392.64|4392.04|4392.64|4392.04|4392.39|4391.79|19
1627286230000|2021-07-26 07:57:10|4392.51|4391.91|4392.64|4392.04|4392.64|4392.04|4392.51|4391.91|11
1627286240000|2021-07-26 07:57:20|4392.39|4391.79|4392.64|4392.04|4392.64|4392.04|4392.39|4391.79|18
1627286250000|2021-07-26 07:57:30|4392.76|4392.16|4392.64|4392.04|4392.76|4392.16|4392.64|4392.04|8
1627286260000|2021-07-26 07:57:40|||||||||12
1627286270000|2021-07-26 07:57:50|4392.89|4392.29|4392.64|4392.04|4392.89|4392.29|4392.64|4392.04|35
1627286280000|2021-07-26 07:58:00|||||||||76
1627286290000|2021-07-26 07:58:10|4392.39|4391.79|4392.14|4391.54|4392.39|4391.79|4392.14|4391.54|46
1627286300000|2021-07-26 07:58:20|4391.89|4391.29|4391.89|4391.29|4392.14|4391.54|4391.89|4391.29|32
1627286310000|2021-07-26 07:58:30|4391.64|4391.04|4391.64|4391.04|4391.76|4391.16|4391.64|4391.04|132
1627286320000|2021-07-26 07:58:40|4391.51|4390.91|4391.64|4391.04|4391.64|4391.04|4391.51|4390.91|72
1627286330000|2021-07-26 07:58:50|4391.51|4390.91|4391.39|4390.79|4391.51|4390.91|4391.39|4390.79|10
1627286340000|2021-07-26 07:59:00|4391.64|4391.04|4391.39|4390.79|4391.64|4391.04|4391.14|4390.54|85
1627286350000|2021-07-26 07:59:10|4391.51|4390.91|4391.64|4391.04|4391.64|4391.04|4391.51|4390.91|51
1627286360000|2021-07-26 07:59:20|4391.39|4390.79|4391.39|4390.79|4391.39|4390.79|4391.39|4390.79|51
1627286380000|2021-07-26 07:59:40|||||||||6
1627286390000|2021-07-26 07:59:50|||||||||10
1627286400000|2021-07-26 08:00:00|4391.64|4391.04|4391.39|4390.79|4391.64|4391.04|4391.39|4390.79|287
1627286410000|2021-07-26 08:00:10|4391.64|4391.04|4391.39|4390.79|4391.64|4391.04|4391.39|4390.79|69
1627286420000|2021-07-26 08:00:20|4391.14|4390.54|4390.64|4390.04|4391.14|4390.54|4390.64|4390.04|257
1627286430000|2021-07-26 08:00:30|4390.89|4390.29|4390.64|4390.04|4390.89|4390.29|4390.64|4390.04|91
1627286440000|2021-07-26 08:00:40|4390.89|4390.29|4390.64|4390.04|4390.89|4390.29|4390.64|4390.04|41
1627286450000|2021-07-26 08:00:50|4390.89|4390.29|4390.89|4390.29|4391.14|4390.54|4390.89|4390.29|188
1627286460000|2021-07-26 08:01:00|4391.14|4390.54|4390.89|4390.29|4391.14|4390.54|4390.89|4390.29|120
1627286480000|2021-07-26 08:01:20|4391.14|4390.54|4391.14|4390.54|4391.14|4390.54|4391.01|4390.41|67
1627286490000|2021-07-26 08:01:30|4390.89|4390.29|4390.89|4390.29|4391.14|4390.54|4390.89|4390.29|91
1627286500000|2021-07-26 08:01:40|4390.64|4390.04|4390.64|4390.04|4390.64|4390.04|4390.64|4390.04|57
1627286510000|2021-07-26 08:01:50|4390.51|4389.91|4389.89|4389.29|4390.51|4389.91|4389.89|4389.29|158
1627286520000|2021-07-26 08:02:00|4390.14|4389.54|4389.89|4389.29|4390.14|4389.54|4389.89|4389.29|122
1627286530000|2021-07-26 08:02:10|4389.64|4389.04|4389.89|4389.29|4390.14|4389.54|4389.64|4389.04|118
1627286540000|2021-07-26 08:02:20|4389.39|4388.79|4389.14|4388.54|4389.39|4388.79|4388.89|4388.29|361
1627286550000|2021-07-26 08:02:30|4388.89|4388.29|4388.64|4388.04|4388.89|4388.29|4388.64|4388.04|86
1627286560000|2021-07-26 08:02:40|4388.89|4388.29|4388.64|4388.04|4388.89|4388.29|4388.64|4388.04|52
1627286570000|2021-07-26 08:02:50|4388.89|4388.29|4388.89|4388.29|4388.89|4388.29|4388.89|4388.29|67
1627286580000|2021-07-26 08:03:00|4388.64|4388.04|4389.14|4388.54|4389.14|4388.54|4388.64|4388.04|195
1627286590000|2021-07-26 08:03:10|4388.89|4388.29|4388.89|4388.29|4389.14|4388.54|4388.89|4388.29|81
1627286600000|2021-07-26 08:03:20|4388.64|4388.04|4388.14|4387.54|4388.64|4388.04|4387.89|4387.29|527
1627286610000|2021-07-26 08:03:30|4387.89|4387.29|4387.39|4386.79|4387.89|4387.29|4387.14|4386.54|238
1627286620000|2021-07-26 08:03:40|4387.14|4386.54|4387.14|4386.54|4387.39|4386.79|4387.14|4386.54|199
1627286630000|2021-07-26 08:03:50|4386.64|4386.04|4386.89|4386.29|4386.89|4386.29|4386.64|4386.04|151
1627286640000|2021-07-26 08:04:00|4386.64|4386.04|4385.89|4385.29|4386.64|4386.04|4385.64|4385.04|786
1627286650000|2021-07-26 08:04:10|4385.39|4384.79|4385.51|4384.91|4385.64|4385.04|4385.39|4384.79|393
1627286660000|2021-07-26 08:04:20|4385.39|4384.79|4385.64|4385.04|4385.89|4385.29|4385.39|4384.79|263
1627286670000|2021-07-26 08:04:30|4385.76|4385.16|4386.14|4385.54|4386.14|4385.54|4385.76|4385.16|116
1627286680000|2021-07-26 08:04:40|4386.39|4385.79|4385.64|4385.04|4386.39|4385.79|4385.64|4385.04|165
1627286690000|2021-07-26 08:04:50|4385.51|4384.91|4385.89|4385.29|4386.14|4385.54|4385.51|4384.91|102
1627286700000|2021-07-26 08:05:00|4386.14|4385.54|4386.64|4386.04|4386.64|4386.04|4386.14|4385.54|90
1627286710000|2021-07-26 08:05:10|4386.51|4385.91|4387.14|4386.54|4387.39|4386.79|4386.39|4385.79|264
1627286720000|2021-07-26 08:05:20|4387.39|4386.79|4387.14|4386.54|4387.39|4386.79|4386.89|4386.29|100
1627286730000|2021-07-26 08:05:30|4386.89|4386.29|4386.89|4386.29|4387.14|4386.54|4386.89|4386.29|56
1627286740000|2021-07-26 08:05:40|4386.39|4385.79|4385.89|4385.29|4386.39|4385.79|4385.89|4385.29|134
1627286750000|2021-07-26 08:05:50|4385.76|4385.16|4385.64|4385.04|4385.76|4385.16|4385.39|4384.79|104
1627286760000|2021-07-26 08:06:00|4385.39|4384.79|4385.64|4385.04|4385.64|4385.04|4385.39|4384.79|133
1627286770000|2021-07-26 08:06:10|4385.39|4384.79|4385.64|4385.04|4385.64|4385.04|4385.39|4384.79|72
1627286780000|2021-07-26 08:06:20|4385.76|4385.16|4385.64|4385.04|4385.76|4385.16|4385.64|4385.04|49
1627286790000|2021-07-26 08:06:30|4385.76|4385.16|4385.89|4385.29|4386.01|4385.41|4385.76|4385.16|46
1627286800000|2021-07-26 08:06:40|4385.64|4385.04|4385.14|4384.54|4385.89|4385.29|4384.89|4384.29|175
1627286810000|2021-07-26 08:06:50|4385.01|4384.41|4384.64|4384.04|4385.14|4384.54|4384.64|4384.04|152
1627286820000|2021-07-26 08:07:00|4384.76|4384.16|4384.39|4383.79|4384.89|4384.29|4384.39|4383.79|196
1627286830000|2021-07-26 08:07:10|4384.51|4383.91|4384.64|4384.04|4384.64|4384.04|4384.39|4383.79|429
1627286840000|2021-07-26 08:07:20|4385.14|4384.54|4384.39|4383.79|4385.14|4384.54|4384.39|4383.79|230
1627286850000|2021-07-26 08:07:30|4384.14|4383.54|4384.64|4384.04|4384.89|4384.29|4384.14|4383.54|285
1627286860000|2021-07-26 08:07:40|||||||||19
1627286870000|2021-07-26 08:07:50|||||||||25
1627286880000|2021-07-26 08:08:00|||||||||44
1627286890000|2021-07-26 08:08:10|||||||||18
1627286900000|2021-07-26 08:08:20|4384.14|4383.54|4384.64|4384.04|4384.89|4384.29|4384.14|4383.54|525
1627286910000|2021-07-26 08:08:30|4385.14|4384.54|4384.64|4384.04|4385.14|4384.54|4384.64|4384.04|201
1627286920000|2021-07-26 08:08:40|4384.89|4384.29|4384.64|4384.04|4384.89|4384.29|4384.64|4384.04|453
1627286930000|2021-07-26 08:08:50|4384.76|4384.16|4384.64|4384.04|4384.89|4384.29|4384.39|4383.79|370
1627286940000|2021-07-26 08:09:00|4384.89|4384.29|4384.89|4384.29|4384.89|4384.29|4384.89|4384.29|152
1627286950000|2021-07-26 08:09:10|4384.64|4384.04|4384.64|4384.04|4384.89|4384.29|4384.64|4384.04|131
1627286960000|2021-07-26 08:09:20|4384.39|4383.79|4384.64|4384.04|4384.64|4384.04|4384.39|4383.79|188
1627286970000|2021-07-26 08:09:30|4384.39|4383.79|4384.39|4383.79|4384.39|4383.79|4383.89|4383.29|369
1627286980000|2021-07-26 08:09:40|||||||||51
1627286990000|2021-07-26 08:09:50|4384.51|4383.91|4384.39|4383.79|4384.51|4383.91|4384.39|4383.79|105
1627287000000|2021-07-26 08:10:00|4384.14|4383.54|4383.89|4383.29|4384.14|4383.54|4383.89|4383.29|307
1627287010000|2021-07-26 08:10:10|4384.01|4383.41|4383.89|4383.29|4384.01|4383.41|4383.89|4383.29|63
1627287020000|2021-07-26 08:10:20|4384.01|4383.41|4384.89|4384.29|4384.89|4384.29|4384.01|4383.41|367
1627287030000|2021-07-26 08:10:30|4385.14|4384.54|4385.14|4384.54|4385.14|4384.54|4385.14|4384.54|85
1627287040000|2021-07-26 08:10:40|4385.39|4384.79|4385.14|4384.54|4385.39|4384.79|4385.14|4384.54|136
1627287050000|2021-07-26 08:10:50|4385.39|4384.79|4385.64|4385.04|4385.64|4385.04|4385.14|4384.54|221
1627287060000|2021-07-26 08:11:00|4385.39|4384.79|4384.89|4384.29|4385.39|4384.79|4384.89|4384.29|224
1627287070000|2021-07-26 08:11:10|4385.14|4384.54|4384.89|4384.29|4385.14|4384.54|4384.89|4384.29|102
1627287080000|2021-07-26 08:11:20|4385.01|4384.41|4385.14|4384.54|4385.14|4384.54|4384.89|4384.29|71
1627287090000|2021-07-26 08:11:30|4385.01|4384.41|4385.14|4384.54|4385.14|4384.54|4385.01|4384.41|66
1627287100000|2021-07-26 08:11:40|4384.89|4384.29|4385.14|4384.54|4385.14|4384.54|4384.89|4384.29|110
1627287110000|2021-07-26 08:11:50|4384.89|4384.29|4385.14|4384.54|4385.14|4384.54|4384.89|4384.29|81
1627287120000|2021-07-26 08:12:00|4385.01|4384.41|4384.89|4384.29|4385.01|4384.41|4384.89|4384.29|58
1627287130000|2021-07-26 08:12:10|4385.14|4384.54|4384.89|4384.29|4385.14|4384.54|4384.89|4384.29|62
1627287140000|2021-07-26 08:12:20|4385.14|4384.54|4385.14|4384.54|4385.14|4384.54|4385.14|4384.54|60
1627287150000|2021-07-26 08:12:30|4385.01|4384.41|4384.89|4384.29|4385.14|4384.54|4384.89|4384.29|132
1627287160000|2021-07-26 08:12:40|4384.64|4384.04|4384.64|4384.04|4384.64|4384.04|4384.64|4384.04|61
1627287170000|2021-07-26 08:12:50|4384.89|4384.29|4384.64|4384.04|4384.89|4384.29|4384.64|4384.04|169
1627287180000|2021-07-26 08:13:00|4384.89|4384.29|4384.89|4384.29|4385.14|4384.54|4384.39|4383.79|290
1627287190000|2021-07-26 08:13:10|||||||||2
1627287200000|2021-07-26 08:13:20|4385.14|4384.54|4384.89|4384.29|4385.14|4384.54|4384.89|4384.29|135
1627287210000|2021-07-26 08:13:30|4385.14|4384.54|4384.89|4384.29|4385.14|4384.54|4384.89|4384.29|106
1627287220000|2021-07-26 08:13:40|4385.01|4384.41|4384.89|4384.29|4385.14|4384.54|4384.89|4384.29|147
1627287230000|2021-07-26 08:13:50|4385.14|4384.54|4384.89|4384.29|4385.14|4384.54|4384.89|4384.29|229
1627287240000|2021-07-26 08:14:00|||||||||70
1627287250000|2021-07-26 08:14:10|4385.14|4384.54|4385.64|4385.04|4385.89|4385.29|4385.14|4384.54|231
1627287260000|2021-07-26 08:14:20|||||||||13
1627287270000|2021-07-26 08:14:30|4385.39|4384.79|4385.64|4385.04|4385.64|4385.04|4385.39|4384.79|261
1627287280000|2021-07-26 08:14:40|||||||||29
1627287290000|2021-07-26 08:14:50|||||||||13
1627287300000|2021-07-26 08:15:00|4385.51|4384.91|4385.64|4385.04|4385.89|4385.29|4385.39|4384.79|486
1627287310000|2021-07-26 08:15:10|||||||||14
1627287320000|2021-07-26 08:15:20|||||||||5
1627287330000|2021-07-26 08:15:30|4385.89|4385.29|4385.64|4385.04|4385.89|4385.29|4385.64|4385.04|142
1627287340000|2021-07-26 08:15:40|||||||||5
1627287350000|2021-07-26 08:15:50|4385.89|4385.29|4385.64|4385.04|4385.89|4385.29|4385.64|4385.04|76
1627287360000|2021-07-26 08:16:00|4385.39|4384.79|4385.64|4385.04|4385.64|4385.04|4385.39|4384.79|201
1627287370000|2021-07-26 08:16:10|4385.51|4384.91|4385.39|4384.79|4385.64|4385.04|4385.39|4384.79|111
1627287380000|2021-07-26 08:16:20|4385.14|4384.54|4385.64|4385.04|4385.64|4385.04|4385.14|4384.54|232
1627287390000|2021-07-26 08:16:30|||||||||74
1627287400000|2021-07-26 08:16:40|||||||||1
1627287410000|2021-07-26 08:16:50|4385.89|4385.29|4385.64|4385.04|4385.89|4385.29|4385.64|4385.04|93
1627287420000|2021-07-26 08:17:00|4385.39|4384.79|4385.89|4385.29|4385.89|4385.29|4385.39|4384.79|264
1627287430000|2021-07-26 08:17:10|||||||||72
1627287440000|2021-07-26 08:17:20|4385.64|4385.04|4385.14|4384.54|4385.64|4385.04|4385.01|4384.41|380
1627287450000|2021-07-26 08:17:30|4385.01|4384.41|4385.51|4384.91|4385.64|4385.04|4384.89|4384.29|143
1627287460000|2021-07-26 08:17:40|4385.39|4384.79|4385.39|4384.79|4385.64|4385.04|4385.39|4384.79|39
1627287470000|2021-07-26 08:17:50|||||||||1
1627287480000|2021-07-26 08:18:00|||||||||7
1627287490000|2021-07-26 08:18:10|||||||||9
1627287500000|2021-07-26 08:18:20|||||||||37
1627287510000|2021-07-26 08:18:30|4385.26|4384.66|4385.39|4384.79|4385.39|4384.79|4385.26|4384.66|81
1627287520000|2021-07-26 08:18:40|4385.51|4384.91|4385.64|4385.04|4385.64|4385.04|4385.51|4384.91|19
1627287530000|2021-07-26 08:18:50|4385.39|4384.79|4385.39|4384.79|4385.39|4384.79|4385.39|4384.79|38
1627287540000|2021-07-26 08:19:00|4385.64|4385.04|4385.64|4385.04|4385.89|4385.29|4385.64|4385.04|103
1627287550000|2021-07-26 08:19:10|4385.76|4385.16|4385.64|4385.04|4385.89|4385.29|4385.64|4385.04|38
1627287560000|2021-07-26 08:19:20|4385.51|4384.91|4385.64|4385.04|4385.64|4385.04|4385.39|4384.79|27
1627287570000|2021-07-26 08:19:30|4385.89|4385.29|4385.64|4385.04|4385.89|4385.29|4385.64|4385.04|94
1627287580000|2021-07-26 08:19:40|4385.76|4385.16|4385.89|4385.29|4385.89|4385.29|4385.64|4385.04|22
1627287590000|2021-07-26 08:19:50|4385.76|4385.16|4385.89|4385.29|4385.89|4385.29|4385.64|4385.04|24
1627287600000|2021-07-26 08:20:00|4385.64|4385.04|4385.39|4384.79|4385.64|4385.04|4385.39|4384.79|97
1627287610000|2021-07-26 08:20:10|4385.14|4384.54|4385.89|4385.29|4385.89|4385.29|4385.14|4384.54|248
1627287620000|2021-07-26 08:20:20|4385.64|4385.04|4385.64|4385.04|4385.64|4385.04|4385.64|4385.04|45
1627287630000|2021-07-26 08:20:30|4385.89|4385.29|4385.89|4385.29|4385.89|4385.29|4385.89|4385.29|62
1627287640000|2021-07-26 08:20:40|4385.64|4385.04|4385.64|4385.04|4385.89|4385.29|4385.64|4385.04|30
1627287650000|2021-07-26 08:20:50|4385.39|4384.79|4385.64|4385.04|4385.64|4385.04|4385.39|4384.79|109
1627287660000|2021-07-26 08:21:00|4385.51|4384.91|4385.89|4385.29|4385.89|4385.29|4385.39|4384.79|122
1627287670000|2021-07-26 08:21:10|4385.76|4385.16|4385.89|4385.29|4385.89|4385.29|4385.76|4385.16|51
1627287680000|2021-07-26 08:21:20|4386.01|4385.41|4386.14|4385.54|4386.14|4385.54|4386.01|4385.41|9
1627287690000|2021-07-26 08:21:30|4386.39|4385.79|4386.64|4386.04|4386.64|4386.04|4386.39|4385.79|66
1627287700000|2021-07-26 08:21:40|4386.51|4385.91|4386.39|4385.79|4386.64|4386.04|4386.39|4385.79|14
1627287710000|2021-07-26 08:21:50|4386.64|4386.04|4386.64|4386.04|4386.64|4386.04|4386.64|4386.04|21
1627287720000|2021-07-26 08:22:00|4386.39|4385.79|4386.39|4385.79|4386.39|4385.79|4386.39|4385.79|66
1627287730000|2021-07-26 08:22:10|4386.51|4385.91|4386.39|4385.79|4386.51|4385.91|4386.39|4385.79|14
1627287740000|2021-07-26 08:22:20|4386.51|4385.91|4386.64|4386.04|4386.64|4386.04|4386.39|4385.79|46
1627287750000|2021-07-26 08:22:30|4386.89|4386.29|4386.89|4386.29|4386.89|4386.29|4386.89|4386.29|35
1627287760000|2021-07-26 08:22:40|4387.14|4386.54|4387.14|4386.54|4387.14|4386.54|4387.14|4386.54|31
1627287770000|2021-07-26 08:22:50|||||||||4
1627287780000|2021-07-26 08:23:00|4386.89|4386.29|4386.89|4386.29|4387.14|4386.54|4386.89|4386.29|97
1627287790000|2021-07-26 08:23:10|4387.01|4386.41|4386.64|4386.04|4387.14|4386.54|4386.64|4386.04|102
1627287800000|2021-07-26 08:23:20|4386.39|4385.79|4386.39|4385.79|4386.51|4385.91|4386.39|4385.79|74
1627287810000|2021-07-26 08:23:30|4386.51|4385.91|4386.39|4385.79|4386.51|4385.91|4386.14|4385.54|67
1627287820000|2021-07-26 08:23:40|4386.26|4385.66|4386.14|4385.54|4386.39|4385.79|4385.89|4385.29|121
1627287830000|2021-07-26 08:23:50|||||||||4
1627287840000|2021-07-26 08:24:00|4385.89|4385.29|4386.26|4385.66|4386.39|4385.79|4385.89|4385.29|58
1627287850000|2021-07-26 08:24:10|4386.14|4385.54|4385.89|4385.29|4386.39|4385.79|4385.89|4385.29|23
1627287860000|2021-07-26 08:24:20|4386.01|4385.41|4386.01|4385.41|4386.01|4385.41|4386.01|4385.41|16
1627287870000|2021-07-26 08:24:30|4385.89|4385.29|4386.14|4385.54|4386.14|4385.54|4385.89|4385.29|73
1627287880000|2021-07-26 08:24:40|||||||||36
1627287890000|2021-07-26 08:24:50|4386.01|4385.41|4386.14|4385.54|4386.14|4385.54|4385.89|4385.29|63
1627287900000|2021-07-26 08:25:00|4386.01|4385.41|4385.89|4385.29|4386.14|4385.54|4385.89|4385.29|57
1627287910000|2021-07-26 08:25:10|4385.64|4385.04|4385.89|4385.29|4385.89|4385.29|4385.51|4384.91|91
1627287930000|2021-07-26 08:25:30|||||||||5
1627287940000|2021-07-26 08:25:40|4385.76|4385.16|4385.89|4385.29|4385.89|4385.29|4385.64|4385.04|36
1627287950000|2021-07-26 08:25:50|||||||||1
1627287960000|2021-07-26 08:26:00|||||||||18
1627287970000|2021-07-26 08:26:10|4385.76|4385.16|4385.39|4384.79|4385.76|4385.16|4385.39|4384.79|78
1627287980000|2021-07-26 08:26:20|4385.14|4384.54|4385.14|4384.54|4385.14|4384.54|4385.14|4384.54|35
1627287990000|2021-07-26 08:26:30|||||||||86
1627288000000|2021-07-26 08:26:40|4385.39|4384.79|4385.39|4384.79|4385.39|4384.79|4385.39|4384.79|24
1627288010000|2021-07-26 08:26:50|4385.64|4385.04|4385.39|4384.79|4385.64|4385.04|4385.39|4384.79|68
1627288030000|2021-07-26 08:27:10|4385.51|4384.91|4385.89|4385.29|4385.89|4385.29|4385.51|4384.91|143
1627288040000|2021-07-26 08:27:20|4386.14|4385.54|4386.14|4385.54|4386.14|4385.54|4386.14|4385.54|56
1627288050000|2021-07-26 08:27:30|4385.89|4385.29|4385.89|4385.29|4386.01|4385.41|4385.89|4385.29|46
1627288060000|2021-07-26 08:27:40|4386.01|4385.41|4386.14|4385.54|4386.14|4385.54|4385.89|4385.29|59
1627288070000|2021-07-26 08:27:50|4385.89|4385.29|4386.39|4385.79|4386.39|4385.79|4385.89|4385.29|102
1627288080000|2021-07-26 08:28:00|4386.51|4385.91|4386.64|4386.04|4386.64|4386.04|4386.51|4385.91|124
1627288090000|2021-07-26 08:28:10|4386.39|4385.79|4386.14|4385.54|4386.39|4385.79|4386.14|4385.54|52
1627288100000|2021-07-26 08:28:20|4385.89|4385.29|4385.64|4385.04|4385.89|4385.29|4385.64|4385.04|39
1627288110000|2021-07-26 08:28:30|4385.89|4385.29|4386.14|4385.54|4386.14|4385.54|4385.64|4385.04|63
1627288120000|2021-07-26 08:28:40|||||||||1
1627288130000|2021-07-26 08:28:50|4386.39|4385.79|4386.39|4385.79|4386.39|4385.79|4386.39|4385.79|53
1627288140000|2021-07-26 08:29:00|4386.26|4385.66|4385.89|4385.29|4386.26|4385.66|4385.89|4385.29|177
1627288150000|2021-07-26 08:29:10|4386.01|4385.41|4386.14|4385.54|4386.14|4385.54|4386.01|4385.41|19
1627288160000|2021-07-26 08:29:20|||||||||34
1627288170000|2021-07-26 08:29:30|4386.39|4385.79|4386.14|4385.54|4386.39|4385.79|4386.14|4385.54|115
1627288180000|2021-07-26 08:29:40|||||||||2
1627288190000|2021-07-26 08:29:50|||||||||49
1627288200000|2021-07-26 08:30:00|4385.89|4385.29|4385.64|4385.04|4385.89|4385.29|4385.64|4385.04|81
1627288210000|2021-07-26 08:30:10|||||||||10
1627288220000|2021-07-26 08:30:20|4385.89|4385.29|4385.89|4385.29|4385.89|4385.29|4385.89|4385.29|27
1627288230000|2021-07-26 08:30:30|4385.76|4385.16|4385.89|4385.29|4385.89|4385.29|4385.76|4385.16|62
1627288240000|2021-07-26 08:30:40|4386.14|4385.54|4386.14|4385.54|4386.14|4385.54|4386.14|4385.54|24
1627288250000|2021-07-26 08:30:50|4386.39|4385.79|4386.39|4385.79|4386.39|4385.79|4386.39|4385.79|39
1627288260000|2021-07-26 08:31:00|4386.64|4386.04|4386.76|4386.16|4386.89|4386.29|4386.64|4386.04|109
1627288270000|2021-07-26 08:31:10|4386.64|4386.04|4386.89|4386.29|4386.89|4386.29|4386.64|4386.04|17
1627288280000|2021-07-26 08:31:20|4386.76|4386.16|4386.89|4386.29|4386.89|4386.29|4386.64|4386.04|13
1627288290000|2021-07-26 08:31:30|4386.76|4386.16|4386.64|4386.04|4386.89|4386.29|4386.64|4386.04|41
1627288300000|2021-07-26 08:31:40|4386.76|4386.16|4387.14|4386.54|4387.14|4386.54|4386.76|4386.16|77
1627288310000|2021-07-26 08:31:50|4386.89|4386.29|4387.39|4386.79|4387.39|4386.79|4386.89|4386.29|59
1627288320000|2021-07-26 08:32:00|4387.14|4386.54|4387.39|4386.79|4387.39|4386.79|4387.14|4386.54|24
1627288330000|2021-07-26 08:32:10|4387.26|4386.66|4387.64|4387.04|4387.64|4387.04|4387.26|4386.66|101
1627288340000|2021-07-26 08:32:20|4387.89|4387.29|4387.64|4387.04|4387.89|4387.29|4387.64|4387.04|44
1627288350000|2021-07-26 08:32:30|4387.39|4386.79|4387.14|4386.54|4387.39|4386.79|4387.14|4386.54|123
1627288360000|2021-07-26 08:32:40|4387.26|4386.66|4387.64|4387.04|4387.64|4387.04|4387.26|4386.66|71
1627288370000|2021-07-26 08:32:50|4387.89|4387.29|4387.89|4387.29|4387.89|4387.29|4387.89|4387.29|43
1627288380000|2021-07-26 08:33:00|4387.64|4387.04|4387.89|4387.29|4387.89|4387.29|4387.64|4387.04|142
1627288390000|2021-07-26 08:33:10|4388.01|4387.41|4387.89|4387.29|4388.01|4387.41|4387.89|4387.29|66
1627288400000|2021-07-26 08:33:20|4387.64|4387.04|4387.89|4387.29|4387.89|4387.29|4387.64|4387.04|59
1627288410000|2021-07-26 08:33:30|4387.76|4387.16|4387.89|4387.29|4387.89|4387.29|4387.64|4387.04|50
1627288420000|2021-07-26 08:33:40|4387.76|4387.16|4387.64|4387.04|4387.89|4387.29|4387.64|4387.04|43
1627288430000|2021-07-26 08:33:50|4387.51|4386.91|4387.64|4387.04|4387.64|4387.04|4387.39|4386.79|198
1627288440000|2021-07-26 08:34:00|4387.51|4386.91|4388.14|4387.54|4388.14|4387.54|4387.39|4386.79|209
1627288450000|2021-07-26 08:34:10|4388.39|4387.79|4388.39|4387.79|4388.39|4387.79|4388.14|4387.54|286
1627288460000|2021-07-26 08:34:20|4388.89|4388.29|4389.14|4388.54|4389.14|4388.54|4388.89|4388.29|310
1627288470000|2021-07-26 08:34:30|4388.89|4388.29|4388.89|4388.29|4388.89|4388.29|4388.89|4388.29|16
1627288480000|2021-07-26 08:34:40|4389.14|4388.54|4389.39|4388.79|4389.39|4388.79|4389.14|4388.54|200
1627288490000|2021-07-26 08:34:50|4389.51|4388.91|4390.51|4389.91|4390.64|4390.04|4389.51|4388.91|399
1627288500000|2021-07-26 08:35:00|4390.39|4389.79|4390.14|4389.54|4390.39|4389.79|4390.14|4389.54|328
1627288510000|2021-07-26 08:35:10|4390.39|4389.79|4390.39|4389.79|4390.39|4389.79|4390.14|4389.54|200
1627288520000|2021-07-26 08:35:20|4390.14|4389.54|4390.51|4389.91|4390.64|4390.04|4390.14|4389.54|221
1627288530000|2021-07-26 08:35:30|4390.39|4389.79|4390.01|4389.41|4390.39|4389.79|4390.01|4389.41|272
1627288540000|2021-07-26 08:35:40|4390.14|4389.54|4390.14|4389.54|4390.39|4389.79|4390.14|4389.54|192
1627288550000|2021-07-26 08:35:50|4390.01|4389.41|4390.14|4389.54|4390.14|4389.54|4389.89|4389.29|77
1627288560000|2021-07-26 08:36:00|4390.39|4389.79|4390.39|4389.79|4390.39|4389.79|4390.14|4389.54|204
1627288570000|2021-07-26 08:36:10|4390.26|4389.66|4390.14|4389.54|4390.39|4389.79|4390.14|4389.54|148
1627288580000|2021-07-26 08:36:20|||||||||21
1627288590000|2021-07-26 08:36:30|4389.89|4389.29|4390.14|4389.54|4390.14|4389.54|4389.89|4389.29|246
1627288600000|2021-07-26 08:36:40|4390.26|4389.66|4390.39|4389.79|4390.39|4389.79|4390.26|4389.66|86
1627288610000|2021-07-26 08:36:50|4390.26|4389.66|4390.64|4390.04|4390.64|4390.04|4390.26|4389.66|165
1627288620000|2021-07-26 08:37:00|4390.51|4389.91|4390.39|4389.79|4390.64|4390.04|4390.39|4389.79|68
1627288630000|2021-07-26 08:37:10|4390.64|4390.04|4390.64|4390.04|4390.64|4390.04|4390.39|4389.79|40
1627288640000|2021-07-26 08:37:20|||||||||18
1627288650000|2021-07-26 08:37:30|4390.89|4390.29|4391.39|4390.79|4391.39|4390.79|4390.89|4390.29|189
1627288660000|2021-07-26 08:37:40|4391.14|4390.54|4391.39|4390.79|4391.39|4390.79|4391.14|4390.54|148
1627288670000|2021-07-26 08:37:50|4390.64|4390.04|4390.76|4390.16|4390.76|4390.16|4390.64|4390.04|279
1627288680000|2021-07-26 08:38:00|4390.89|4390.29|4390.89|4390.29|4390.89|4390.29|4390.76|4390.16|50
1627288690000|2021-07-26 08:38:10|4390.76|4390.16|4391.14|4390.54|4391.26|4390.66|4390.64|4390.04|133
1627288700000|2021-07-26 08:38:20|4391.26|4390.66|4391.89|4391.29|4391.89|4391.29|4391.14|4390.54|89
1627288710000|2021-07-26 08:38:30|4391.76|4391.16|4391.64|4391.04|4391.89|4391.29|4391.64|4391.04|39
1627288720000|2021-07-26 08:38:40|4391.51|4390.91|4391.64|4391.04|4391.64|4391.04|4391.39|4390.79|60
1627288730000|2021-07-26 08:38:50|4391.51|4390.91|4391.39|4390.79|4391.64|4391.04|4391.39|4390.79|46
1627288740000|2021-07-26 08:39:00|4391.14|4390.54|4391.14|4390.54|4391.39|4390.79|4391.14|4390.54|27
1627288750000|2021-07-26 08:39:10|4391.26|4390.66|4391.14|4390.54|4391.39|4390.79|4391.14|4390.54|67
1627288760000|2021-07-26 08:39:20|4391.39|4390.79|4391.14|4390.54|4391.39|4390.79|4391.14|4390.54|30
1627288770000|2021-07-26 08:39:30|||||||||15
1627288780000|2021-07-26 08:39:40|||||||||2
1627288790000|2021-07-26 08:39:50|4391.39|4390.79|4391.64|4391.04|4391.89|4391.29|4391.39|4390.79|108
1627288800000|2021-07-26 08:40:00|4391.51|4390.91|4391.39|4390.79|4391.51|4390.91|4391.39|4390.79|30
1627288810000|2021-07-26 08:40:10|4391.26|4390.66|4391.14|4390.54|4391.26|4390.66|4391.14|4390.54|48
1627288820000|2021-07-26 08:40:20|4391.26|4390.66|4390.89|4390.29|4391.39|4390.79|4390.89|4390.29|18
1627288830000|2021-07-26 08:40:30|4391.14|4390.54|4391.14|4390.54|4391.14|4390.54|4391.01|4390.41|35
1627288840000|2021-07-26 08:40:40|||||||||2
1627288850000|2021-07-26 08:40:50|||||||||25
1627288860000|2021-07-26 08:41:00|4391.39|4390.79|4391.64|4391.04|4391.89|4391.29|4391.39|4390.79|122
1627288870000|2021-07-26 08:41:10|4391.51|4390.91|4391.26|4390.66|4391.51|4390.91|4391.14|4390.54|37
1627288880000|2021-07-26 08:41:20|4391.39|4390.79|4391.39|4390.79|4391.39|4390.79|4391.14|4390.54|22
1627288890000|2021-07-26 08:41:30|4391.14|4390.54|4391.14|4390.54|4391.14|4390.54|4391.14|4390.54|68
1627288900000|2021-07-26 08:41:40|4391.39|4390.79|4391.26|4390.66|4391.51|4390.91|4391.14|4390.54|83
1627288910000|2021-07-26 08:41:50|4391.39|4390.79|4391.39|4390.79|4391.39|4390.79|4391.39|4390.79|23
1627288920000|2021-07-26 08:42:00|4391.14|4390.54|4391.14|4390.54|4391.39|4390.79|4391.14|4390.54|21
1627288930000|2021-07-26 08:42:10|4391.26|4390.66|4391.14|4390.54|4391.26|4390.66|4391.14|4390.54|17
1627288940000|2021-07-26 08:42:20|4391.26|4390.66|4391.14|4390.54|4391.39|4390.79|4391.14|4390.54|4
1627288950000|2021-07-26 08:42:30|||||||||12
1627288960000|2021-07-26 08:42:40|4391.26|4390.66|4391.39|4390.79|4391.39|4390.79|4391.14|4390.54|39
1627288970000|2021-07-26 08:42:50|4391.64|4391.04|4391.39|4390.79|4391.64|4391.04|4391.39|4390.79|44
1627288980000|2021-07-26 08:43:00|||||||||9
1627288990000|2021-07-26 08:43:10|4391.64|4391.04|4391.64|4391.04|4391.64|4391.04|4391.64|4391.04|59
1627289000000|2021-07-26 08:43:20|||||||||2
1627289010000|2021-07-26 08:43:30|4391.51|4390.91|4391.39|4390.79|4391.64|4391.04|4391.39|4390.79|26
1627289020000|2021-07-26 08:43:40|4391.51|4390.91|4391.39|4390.79|4391.64|4391.04|4391.39|4390.79|12
1627289040000|2021-07-26 08:44:00|4391.64|4391.04|4392.14|4391.54|4392.14|4391.54|4391.64|4391.04|99
1627289050000|2021-07-26 08:44:10|4392.39|4391.79|4392.39|4391.79|4392.39|4391.79|4392.39|4391.79|77
1627289060000|2021-07-26 08:44:20|4392.89|4392.29|4393.64|4393.04|4393.64|4393.04|4392.76|4392.16|471
1627289070000|2021-07-26 08:44:30|4393.39|4392.79|4393.39|4392.79|4393.39|4392.79|4393.39|4392.79|130
1627289080000|2021-07-26 08:44:40|4393.14|4392.54|4392.89|4392.29|4393.14|4392.54|4392.89|4392.29|113
1627289090000|2021-07-26 08:44:50|4392.64|4392.04|4392.39|4391.79|4392.64|4392.04|4392.39|4391.79|89
1627289100000|2021-07-26 08:45:00|4392.64|4392.04|4392.64|4392.04|4392.64|4392.04|4392.64|4392.04|65
1627289110000|2021-07-26 08:45:10|4392.51|4391.91|4392.14|4391.54|4392.51|4391.91|4392.14|4391.54|49
1627289120000|2021-07-26 08:45:20|4392.39|4391.79|4392.39|4391.79|4392.39|4391.79|4392.14|4391.54|66
1627289130000|2021-07-26 08:45:30|4392.26|4391.66|4392.64|4392.04|4392.64|4392.04|4392.26|4391.66|45
1627289140000|2021-07-26 08:45:40|4392.89|4392.29|4393.01|4392.41|4393.01|4392.41|4392.89|4392.29|72
1627289150000|2021-07-26 08:45:50|4392.89|4392.29|4393.39|4392.79|4393.39|4392.79|4392.89|4392.29|82
1627289160000|2021-07-26 08:46:00|4393.14|4392.54|4393.64|4393.04|4393.64|4393.04|4393.14|4392.54|127
1627289170000|2021-07-26 08:46:10|4393.76|4393.16|4393.64|4393.04|4393.89|4393.29|4393.39|4392.79|35
1627289180000|2021-07-26 08:46:20|4393.76|4393.16|4393.89|4393.29|4394.01|4393.41|4393.64|4393.04|71
1627289190000|2021-07-26 08:46:30|4394.14|4393.54|4394.14|4393.54|4394.14|4393.54|4393.89|4393.29|159
1627289200000|2021-07-26 08:46:40|4394.39|4393.79|4394.14|4393.54|4394.39|4393.79|4394.01|4393.41|160
1627289210000|2021-07-26 08:46:50|4394.01|4393.41|4394.39|4393.79|4394.39|4393.79|4394.01|4393.41|52
1627289220000|2021-07-26 08:47:00|4394.26|4393.66|4394.39|4393.79|4394.39|4393.79|4394.26|4393.66|64
1627289230000|2021-07-26 08:47:10|4394.14|4393.54|4394.14|4393.54|4394.14|4393.54|4394.14|4393.54|32
1627289240000|2021-07-26 08:47:20|4393.89|4393.29|4394.39|4393.79|4394.39|4393.79|4393.89|4393.29|39
1627289250000|2021-07-26 08:47:30|4394.26|4393.66|4393.89|4393.29|4394.26|4393.66|4393.89|4393.29|60
1627289260000|2021-07-26 08:47:40|4393.76|4393.16|4393.64|4393.04|4393.76|4393.16|4393.39|4392.79|46
1627289270000|2021-07-26 08:47:50|4393.14|4392.54|4393.14|4392.54|4393.14|4392.54|4393.01|4392.41|139
1627289280000|2021-07-26 08:48:00|4392.89|4392.29|4393.01|4392.41|4393.14|4392.54|4392.89|4392.29|81
1627289290000|2021-07-26 08:48:10|4393.14|4392.54|4392.89|4392.29|4393.14|4392.54|4392.89|4392.29|38
1627289300000|2021-07-26 08:48:20|4392.76|4392.16|4392.89|4392.29|4392.89|4392.29|4392.76|4392.16|32
1627289310000|2021-07-26 08:48:30|4393.01|4392.41|4392.89|4392.29|4393.01|4392.41|4392.89|4392.29|17
1627289320000|2021-07-26 08:48:40|4392.76|4392.16|4392.64|4392.04|4392.89|4392.29|4392.64|4392.04|16
1627289330000|2021-07-26 08:48:50|4392.39|4391.79|4392.39|4391.79|4392.39|4391.79|4392.14|4391.54|90
1627289340000|2021-07-26 08:49:00|4392.64|4392.04|4392.64|4392.04|4392.64|4392.04|4392.39|4391.79|91
1627289350000|2021-07-26 08:49:10|4392.51|4391.91|4392.76|4392.16|4392.89|4392.29|4392.39|4391.79|130
1627289360000|2021-07-26 08:49:20|4392.64|4392.04|4392.64|4392.04|4392.76|4392.16|4392.64|4392.04|21
1627289370000|2021-07-26 08:49:30|||||||||2
1627289380000|2021-07-26 08:49:40|||||||||120
1627289390000|2021-07-26 08:49:50|||||||||1
1627289400000|2021-07-26 08:50:00|||||||||1
1627289410000|2021-07-26 08:50:10|||||||||65
1627289420000|2021-07-26 08:50:20|||||||||61
1627289430000|2021-07-26 08:50:30|4392.51|4391.91|4392.64|4392.04|4392.64|4392.04|4392.51|4391.91|105
1627289440000|2021-07-26 08:50:40|||||||||1
1627289450000|2021-07-26 08:50:50|||||||||8
1627289460000|2021-07-26 08:51:00|4392.89|4392.29|4392.89|4392.29|4392.89|4392.29|4392.89|4392.29|33
1627289470000|2021-07-26 08:51:10|4393.14|4392.54|4392.89|4392.29|4393.14|4392.54|4392.89|4392.29|50
1627289480000|2021-07-26 08:51:20|4392.76|4392.16|4392.64|4392.04|4392.89|4392.29|4392.64|4392.04|144
1627289490000|2021-07-26 08:51:30|||||||||8
1627289500000|2021-07-26 08:51:40|||||||||1
1627289510000|2021-07-26 08:51:50|||||||||1
1627289520000|2021-07-26 08:52:00|||||||||142
1627289530000|2021-07-26 08:52:10|4392.89|4392.29|4392.64|4392.04|4392.89|4392.29|4392.64|4392.04|84
1627289540000|2021-07-26 08:52:20|||||||||9
1627289550000|2021-07-26 08:52:30|4392.89|4392.29|4393.14|4392.54|4393.14|4392.54|4392.89|4392.29|294
1627289560000|2021-07-26 08:52:40|4393.01|4392.41|4393.14|4392.54|4393.14|4392.54|4393.01|4392.41|8
1627289570000|2021-07-26 08:52:50|4392.89|4392.29|4392.89|4392.29|4392.89|4392.29|4392.89|4392.29|24
1627289580000|2021-07-26 08:53:00|4393.01|4392.41|4392.89|4392.29|4393.14|4392.54|4392.89|4392.29|42
1627289590000|2021-07-26 08:53:10|4392.64|4392.04|4392.89|4392.29|4392.89|4392.29|4392.64|4392.04|29
1627289600000|2021-07-26 08:53:20|||||||||7
1627289610000|2021-07-26 08:53:30|||||||||2
1627289620000|2021-07-26 08:53:40|||||||||8
1627289630000|2021-07-26 08:53:50|4393.14|4392.54|4393.14|4392.54|4393.14|4392.54|4393.14|4392.54|79
1627289640000|2021-07-26 08:54:00|4393.64|4393.04|4392.89|4392.29|4393.64|4393.04|4392.89|4392.29|513
1627289650000|2021-07-26 08:54:10|4393.01|4392.41|4393.14|4392.54|4393.14|4392.54|4393.01|4392.41|20
1627289660000|2021-07-26 08:54:20|4393.39|4392.79|4393.14|4392.54|4393.39|4392.79|4393.14|4392.54|13
1627289680000|2021-07-26 08:54:40|4393.01|4392.41|4392.89|4392.29|4393.01|4392.41|4392.89|4392.29|19
1627289690000|2021-07-26 08:54:50|4392.64|4392.04|4392.64|4392.04|4392.64|4392.04|4392.64|4392.04|16
1627289700000|2021-07-26 08:55:00|4392.89|4392.29|4392.64|4392.04|4392.89|4392.29|4392.64|4392.04|31
1627289710000|2021-07-26 08:55:10|4392.51|4391.91|4392.39|4391.79|4392.51|4391.91|4392.39|4391.79|27
1627289720000|2021-07-26 08:55:20|4392.51|4391.91|4392.39|4391.79|4392.64|4392.04|4392.39|4391.79|59
1627289730000|2021-07-26 08:55:30|||||||||58
1627289740000|2021-07-26 08:55:40|4392.64|4392.04|4392.64|4392.04|4392.64|4392.04|4392.64|4392.04|21
1627289750000|2021-07-26 08:55:50|||||||||15
1627289760000|2021-07-26 08:56:00|4392.39|4391.79|4392.64|4392.04|4392.64|4392.04|4392.39|4391.79|67
1627289770000|2021-07-26 08:56:10|4392.89|4392.29|4392.89|4392.29|4392.89|4392.29|4392.64|4392.04|19
1627289780000|2021-07-26 08:56:20|||||||||9
1627289790000|2021-07-26 08:56:30|||||||||28
1627289800000|2021-07-26 08:56:40|4392.76|4392.16|4392.39|4391.79|4392.76|4392.16|4392.39|4391.79|105
1627289810000|2021-07-26 08:56:50|4392.51|4391.91|4392.39|4391.79|4392.51|4391.91|4392.39|4391.79|23
1627289820000|2021-07-26 08:57:00|4392.26|4391.66|4392.39|4391.79|4392.39|4391.79|4392.14|4391.54|40
1627289830000|2021-07-26 08:57:10|4392.64|4392.04|4392.64|4392.04|4392.64|4392.04|4392.64|4392.04|11
1627289840000|2021-07-26 08:57:20|4392.89|4392.29|4392.39|4391.79|4392.89|4392.29|4392.39|4391.79|39
1627289850000|2021-07-26 08:57:30|4392.51|4391.91|4392.39|4391.79|4392.64|4392.04|4392.14|4391.54|14
1627289860000|2021-07-26 08:57:40|4392.26|4391.66|4392.14|4391.54|4392.39|4391.79|4392.14|4391.54|32
1627289870000|2021-07-26 08:57:50|4392.39|4391.79|4392.64|4392.04|4392.64|4392.04|4392.14|4391.54|37
1627289880000|2021-07-26 08:58:00|4392.39|4391.79|4392.39|4391.79|4392.64|4392.04|4392.39|4391.79|24
1627289890000|2021-07-26 08:58:10|4392.64|4392.04|4392.64|4392.04|4392.64|4392.04|4392.64|4392.04|8
1627289900000|2021-07-26 08:58:20|4392.39|4391.79|4392.89|4392.29|4392.89|4392.29|4392.39|4391.79|10
1627289910000|2021-07-26 08:58:30|4392.76|4392.16|4392.64|4392.04|4392.89|4392.29|4392.64|4392.04|27
1627289920000|2021-07-26 08:58:40|4392.76|4392.16|4392.64|4392.04|4392.76|4392.16|4392.64|4392.04|7
1627289930000|2021-07-26 08:58:50|4392.76|4392.16|4392.89|4392.29|4392.89|4392.29|4392.76|4392.16|8
1627289940000|2021-07-26 08:59:00|4392.64|4392.04|4392.89|4392.29|4392.89|4392.29|4392.64|4392.04|45
1627289950000|2021-07-26 08:59:10|4392.76|4392.16|4392.64|4392.04|4392.89|4392.29|4392.64|4392.04|7
1627289960000|2021-07-26 08:59:20|||||||||19
1627289970000|2021-07-26 08:59:30|4392.51|4391.91|4392.64|4392.04|4392.64|4392.04|4392.51|4391.91|15
1627289980000|2021-07-26 08:59:40|4392.39|4391.79|4392.51|4391.91|4392.64|4392.04|4392.39|4391.79|5
1627289990000|2021-07-26 08:59:50|4392.64|4392.04|4392.39|4391.79|4392.64|4392.04|4392.39|4391.79|6
1627290000000|2021-07-26 09:00:00|4392.64|4392.04|4392.64|4392.04|4392.64|4392.04|4392.39|4391.79|63
1627290010000|2021-07-26 09:00:10|4392.51|4391.91|4392.64|4392.04|4392.64|4392.04|4392.51|4391.91|15
1627290020000|2021-07-26 09:00:20|4392.51|4391.91|4392.39|4391.79|4392.64|4392.04|4392.39|4391.79|15
1627290030000|2021-07-26 09:00:30|4392.14|4391.54|4392.14|4391.54|4392.14|4391.54|4392.14|4391.54|44
1627290040000|2021-07-26 09:00:40|4392.39|4391.79|4392.14|4391.54|4392.39|4391.79|4392.14|4391.54|8
1627290060000|2021-07-26 09:01:00|4392.39|4391.79|4392.39|4391.79|4392.39|4391.79|4392.39|4391.79|27
1627290070000|2021-07-26 09:01:10|4392.64|4392.04|4392.64|4392.04|4392.64|4392.04|4392.64|4392.04|7
1627290100000|2021-07-26 09:01:40|||||||||3
1627290110000|2021-07-26 09:01:50|4392.89|4392.29|4392.89|4392.29|4392.89|4392.29|4392.64|4392.04|68
1627290120000|2021-07-26 09:02:00|4393.14|4392.54|4393.39|4392.79|4393.39|4392.79|4393.14|4392.54|54
1627290130000|2021-07-26 09:02:10|4393.14|4392.54|4393.14|4392.54|4393.39|4392.79|4393.14|4392.54|63
1627290140000|2021-07-26 09:02:20|||||||||1
1627290150000|2021-07-26 09:02:30|4393.39|4392.79|4393.14|4392.54|4393.39|4392.79|4393.14|4392.54|37
1627290160000|2021-07-26 09:02:40|4393.39|4392.79|4393.39|4392.79|4393.39|4392.79|4393.39|4392.79|17
1627290170000|2021-07-26 09:02:50|||||||||2
1627290180000|2021-07-26 09:03:00|4393.64|4393.04|4394.14|4393.54|4394.39|4393.79|4393.64|4393.04|81
1627290190000|2021-07-26 09:03:10|4393.89|4393.29|4393.64|4393.04|4393.89|4393.29|4393.51|4392.91|50
1627290200000|2021-07-26 09:03:20|4393.76|4393.16|4393.64|4393.04|4393.76|4393.16|4393.64|4393.04|9
1627290210000|2021-07-26 09:03:30|4393.76|4393.16|4393.64|4393.04|4393.89|4393.29|4393.64|4393.04|28
1627290220000|2021-07-26 09:03:40|4393.51|4392.91|4393.51|4392.91|4393.51|4392.91|4393.51|4392.91|38
1627290230000|2021-07-26 09:03:50|4393.64|4393.04|4393.39|4392.79|4393.64|4393.04|4393.39|4392.79|37
1627290240000|2021-07-26 09:04:00|4393.51|4392.91|4393.64|4393.04|4393.64|4393.04|4393.14|4392.54|39
1627290250000|2021-07-26 09:04:10|4393.51|4392.91|4393.39|4392.79|4393.64|4393.04|4393.39|4392.79|27
1627290260000|2021-07-26 09:04:20|4393.26|4392.66|4393.14|4392.54|4393.26|4392.66|4393.14|4392.54|9
1627290270000|2021-07-26 09:04:30|4393.01|4392.41|4393.14|4392.54|4393.14|4392.54|4392.89|4392.29|48
1627290280000|2021-07-26 09:04:40|||||||||2
1627290290000|2021-07-26 09:04:50|4393.26|4392.66|4393.39|4392.79|4393.39|4392.79|4393.26|4392.66|35
1627290300000|2021-07-26 09:05:00|4393.51|4392.91|4393.39|4392.79|4393.64|4393.04|4393.39|4392.79|8
1627290310000|2021-07-26 09:05:10|4393.64|4393.04|4393.64|4393.04|4393.64|4393.04|4393.39|4392.79|78
1627290320000|2021-07-26 09:05:20|4393.39|4392.79|4393.39|4392.79|4393.39|4392.79|4393.39|4392.79|10
1627290330000|2021-07-26 09:05:30|4393.51|4392.91|4394.14|4393.54|4394.14|4393.54|4393.39|4392.79|47
1627290340000|2021-07-26 09:05:40|4393.89|4393.29|4394.14|4393.54|4394.14|4393.54|4393.89|4393.29|18
1627290350000|2021-07-26 09:05:50|4394.26|4393.66|4394.39|4393.79|4394.39|4393.79|4394.14|4393.54|59
1627290360000|2021-07-26 09:06:00|4394.51|4393.91|4394.39|4393.79|4394.64|4394.04|4394.39|4393.79|61
1627290370000|2021-07-26 09:06:10|4394.51|4393.91|4394.39|4393.79|4394.51|4393.91|4394.14|4393.54|77
1627290380000|2021-07-26 09:06:20|4394.64|4394.04|4394.39|4393.79|4394.64|4394.04|4394.39|4393.79|57
1627290390000|2021-07-26 09:06:30|4394.64|4394.04|4394.64|4394.04|4394.64|4394.04|4394.64|4394.04|12
1627290400000|2021-07-26 09:06:40|4394.51|4393.91|4394.39|4393.79|4394.51|4393.91|4394.14|4393.54|32
1627290410000|2021-07-26 09:06:50|4394.51|4393.91|4394.51|4393.91|4394.51|4393.91|4394.39|4393.79|26
1627290420000|2021-07-26 09:07:00|4394.39|4393.79|4394.64|4394.04|4394.64|4394.04|4394.39|4393.79|106
1627290430000|2021-07-26 09:07:10|4394.89|4394.29|4395.14|4394.54|4395.14|4394.54|4394.89|4394.29|291
1627290440000|2021-07-26 09:07:20|||||||||3
1627290450000|2021-07-26 09:07:30|4395.39|4394.79|4395.64|4395.04|4395.76|4395.16|4395.39|4394.79|217
1627290460000|2021-07-26 09:07:40|4395.89|4395.29|4395.39|4394.79|4395.89|4395.29|4395.39|4394.79|81
1627290470000|2021-07-26 09:07:50|4395.64|4395.04|4395.39|4394.79|4395.64|4395.04|4395.39|4394.79|54
1627290480000|2021-07-26 09:08:00|4395.64|4395.04|4395.64|4395.04|4395.64|4395.04|4395.39|4394.79|16
1627290490000|2021-07-26 09:08:10|4395.76|4395.16|4396.64|4396.04|4396.64|4396.04|4395.64|4395.04|92
1627290500000|2021-07-26 09:08:20|4396.39|4395.79|4396.64|4396.04|4396.64|4396.04|4396.39|4395.79|52
1627290510000|2021-07-26 09:08:30|4396.39|4395.79|4396.89|4396.29|4396.89|4396.29|4396.39|4395.79|98
1627290520000|2021-07-26 09:08:40|4397.01|4396.41|4396.76|4396.16|4397.14|4396.54|4396.64|4396.04|117
1627290530000|2021-07-26 09:08:50|4396.64|4396.04|4396.39|4395.79|4396.64|4396.04|4396.39|4395.79|102
1627290540000|2021-07-26 09:09:00|4396.14|4395.54|4396.39|4395.79|4396.39|4395.79|4395.89|4395.29|111
1627290550000|2021-07-26 09:09:10|4396.26|4395.66|4396.39|4395.79|4396.39|4395.79|4396.14|4395.54|55
1627290560000|2021-07-26 09:09:20|4396.51|4395.91|4396.64|4396.04|4396.89|4396.29|4396.51|4395.91|104
1627290570000|2021-07-26 09:09:30|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|39
1627290580000|2021-07-26 09:09:40|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|37
1627290590000|2021-07-26 09:09:50|4396.76|4396.16|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|24
1627290600000|2021-07-26 09:10:00|4396.76|4396.16|4396.64|4396.04|4396.76|4396.16|4396.39|4395.79|65
1627290610000|2021-07-26 09:10:10|4396.51|4395.91|4396.39|4395.79|4396.64|4396.04|4396.39|4395.79|87
1627290620000|2021-07-26 09:10:20|4396.14|4395.54|4395.89|4395.29|4396.14|4395.54|4395.89|4395.29|72
1627290630000|2021-07-26 09:10:30|4395.64|4395.04|4395.64|4395.04|4395.64|4395.04|4395.64|4395.04|70
1627290650000|2021-07-26 09:10:50|4395.76|4395.16|4395.39|4394.79|4395.89|4395.29|4395.39|4394.79|84
1627290660000|2021-07-26 09:11:00|4395.64|4395.04|4395.39|4394.79|4395.64|4395.04|4395.39|4394.79|22
1627290670000|2021-07-26 09:11:10|4395.14|4394.54|4395.14|4394.54|4395.14|4394.54|4395.14|4394.54|12
1627290680000|2021-07-26 09:11:20|4395.39|4394.79|4395.64|4395.04|4395.64|4395.04|4395.26|4394.66|165
1627290690000|2021-07-26 09:11:30|4395.39|4394.79|4395.39|4394.79|4395.64|4395.04|4395.39|4394.79|60
1627290700000|2021-07-26 09:11:40|4395.64|4395.04|4395.39|4394.79|4395.64|4395.04|4395.39|4394.79|44
1627290710000|2021-07-26 09:11:50|||||||||2
1627290720000|2021-07-26 09:12:00|4395.26|4394.66|4395.39|4394.79|4395.64|4395.04|4395.14|4394.54|93
1627290730000|2021-07-26 09:12:10|||||||||4
1627290740000|2021-07-26 09:12:20|||||||||2
1627290760000|2021-07-26 09:12:40|4395.14|4394.54|4395.14|4394.54|4395.26|4394.66|4395.14|4394.54|132
1627290770000|2021-07-26 09:12:50|||||||||11
1627290780000|2021-07-26 09:13:00|4394.89|4394.29|4395.39|4394.79|4395.39|4394.79|4394.89|4394.29|137
1627290790000|2021-07-26 09:13:10|4395.51|4394.91|4395.64|4395.04|4395.64|4395.04|4395.39|4394.79|134
1627290800000|2021-07-26 09:13:20|4395.39|4394.79|4395.39|4394.79|4395.64|4395.04|4395.14|4394.54|185
1627290810000|2021-07-26 09:13:30|||||||||1
1627290820000|2021-07-26 09:13:40|||||||||27
1627290830000|2021-07-26 09:13:50|||||||||64
1627290850000|2021-07-26 09:14:10|4395.26|4394.66|4395.39|4394.79|4395.39|4394.79|4395.14|4394.54|107
1627290860000|2021-07-26 09:14:20|||||||||3
1627290870000|2021-07-26 09:14:30|4395.51|4394.91|4395.64|4395.04|4395.64|4395.04|4395.39|4394.79|52
1627290880000|2021-07-26 09:14:40|4395.51|4394.91|4395.89|4395.29|4395.89|4395.29|4395.39|4394.79|129
1627290890000|2021-07-26 09:14:50|4395.76|4395.16|4395.64|4395.04|4395.89|4395.29|4395.64|4395.04|119
1627290900000|2021-07-26 09:15:00|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|96
1627290910000|2021-07-26 09:15:10|4395.64|4395.04|4395.64|4395.04|4395.64|4395.04|4395.64|4395.04|116
1627290920000|2021-07-26 09:15:20|||||||||1
1627290930000|2021-07-26 09:15:30|||||||||10
1627290940000|2021-07-26 09:15:40|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|42
1627290950000|2021-07-26 09:15:50|4395.76|4395.16|4395.64|4395.04|4395.89|4395.29|4395.64|4395.04|40
1627290960000|2021-07-26 09:16:00|||||||||11
1627290970000|2021-07-26 09:16:10|||||||||1
1627290980000|2021-07-26 09:16:20|4395.39|4394.79|4395.39|4394.79|4395.64|4395.04|4395.39|4394.79|59
1627290990000|2021-07-26 09:16:30|4395.14|4394.54|4395.89|4395.29|4395.89|4395.29|4395.14|4394.54|207
1627291000000|2021-07-26 09:16:40|4395.64|4395.04|4395.64|4395.04|4395.64|4395.04|4395.64|4395.04|46
1627291010000|2021-07-26 09:16:50|||||||||2
1627291020000|2021-07-26 09:17:00|||||||||5
1627291030000|2021-07-26 09:17:10|4395.39|4394.79|4395.39|4394.79|4395.39|4394.79|4395.39|4394.79|105
1627291040000|2021-07-26 09:17:20|4395.64|4395.04|4395.64|4395.04|4395.89|4395.29|4395.64|4395.04|78
1627291050000|2021-07-26 09:17:30|4395.89|4395.29|4395.64|4395.04|4395.89|4395.29|4395.64|4395.04|74
1627291060000|2021-07-26 09:17:40|||||||||11
1627291070000|2021-07-26 09:17:50|||||||||9
1627291080000|2021-07-26 09:18:00|4395.76|4395.16|4395.64|4395.04|4395.76|4395.16|4395.64|4395.04|83
1627291090000|2021-07-26 09:18:10|||||||||9
1627291100000|2021-07-26 09:18:20|||||||||4
1627291110000|2021-07-26 09:18:30|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|89
1627291120000|2021-07-26 09:18:40|4395.64|4395.04|4395.64|4395.04|4395.64|4395.04|4395.64|4395.04|11
1627291130000|2021-07-26 09:18:50|||||||||15
1627291140000|2021-07-26 09:19:00|||||||||8
1627291150000|2021-07-26 09:19:10|||||||||9
1627291160000|2021-07-26 09:19:20|||||||||6
1627291170000|2021-07-26 09:19:30|4395.89|4395.29|4396.39|4395.79|4396.39|4395.79|4395.89|4395.29|414
1627291180000|2021-07-26 09:19:40|4396.14|4395.54|4395.89|4395.29|4396.14|4395.54|4395.89|4395.29|34
1627291190000|2021-07-26 09:19:50|4395.76|4395.16|4395.64|4395.04|4395.89|4395.29|4395.39|4394.79|189
1627291200000|2021-07-26 09:20:00|4395.89|4395.29|4395.64|4395.04|4395.89|4395.29|4395.64|4395.04|99
1627291210000|2021-07-26 09:20:10|||||||||2
1627291220000|2021-07-26 09:20:20|||||||||21
1627291240000|2021-07-26 09:20:40|||||||||15
1627291250000|2021-07-26 09:20:50|||||||||1
1627291270000|2021-07-26 09:21:10|||||||||58
1627291280000|2021-07-26 09:21:20|||||||||7
1627291290000|2021-07-26 09:21:30|||||||||10
1627291300000|2021-07-26 09:21:40|4395.39|4394.79|4395.39|4394.79|4395.64|4395.04|4395.39|4394.79|129
1627291310000|2021-07-26 09:21:50|4395.51|4394.91|4395.39|4394.79|4395.51|4394.91|4395.39|4394.79|10
1627291320000|2021-07-26 09:22:00|||||||||2
1627291330000|2021-07-26 09:22:10|4395.64|4395.04|4395.64|4395.04|4395.64|4395.04|4395.64|4395.04|152
1627291340000|2021-07-26 09:22:20|4395.51|4394.91|4395.51|4394.91|4395.64|4395.04|4395.39|4394.79|44
1627291350000|2021-07-26 09:22:30|4395.64|4395.04|4395.14|4394.54|4395.64|4395.04|4395.14|4394.54|62
1627291360000|2021-07-26 09:22:40|4395.26|4394.66|4395.39|4394.79|4395.39|4394.79|4395.14|4394.54|85
1627291370000|2021-07-26 09:22:50|4395.26|4394.66|4395.26|4394.66|4395.39|4394.79|4395.14|4394.54|45
1627291380000|2021-07-26 09:23:00|4395.14|4394.54|4395.14|4394.54|4395.39|4394.79|4395.14|4394.54|53
1627291390000|2021-07-26 09:23:10|||||||||7
1627291400000|2021-07-26 09:23:20|||||||||91
1627291420000|2021-07-26 09:23:40|4395.39|4394.79|4396.14|4395.54|4396.14|4395.54|4395.39|4394.79|161
1627291430000|2021-07-26 09:23:50|4396.01|4395.41|4395.89|4395.29|4396.01|4395.41|4395.89|4395.29|51
1627291440000|2021-07-26 09:24:00|||||||||8
1627291460000|2021-07-26 09:24:20|4396.14|4395.54|4396.14|4395.54|4396.14|4395.54|4396.01|4395.41|90
1627291470000|2021-07-26 09:24:30|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|22
1627291480000|2021-07-26 09:24:40|4395.64|4395.04|4395.89|4395.29|4395.89|4395.29|4395.64|4395.04|73
1627291490000|2021-07-26 09:24:50|4396.14|4395.54|4396.14|4395.54|4396.14|4395.54|4396.14|4395.54|50
1627291500000|2021-07-26 09:25:00|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|103
1627291510000|2021-07-26 09:25:10|||||||||38
1627291520000|2021-07-26 09:25:20|4396.51|4395.91|4396.89|4396.29|4396.89|4396.29|4396.51|4395.91|164
1627291530000|2021-07-26 09:25:30|||||||||3
1627291540000|2021-07-26 09:25:40|4397.14|4396.54|4397.39|4396.79|4397.64|4397.04|4397.14|4396.54|167
1627291550000|2021-07-26 09:25:50|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.14|4396.54|157
1627291560000|2021-07-26 09:26:00|4397.76|4397.16|4397.89|4397.29|4398.14|4397.54|4397.76|4397.16|235
1627291570000|2021-07-26 09:26:10|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|134
1627291580000|2021-07-26 09:26:20|4398.51|4397.91|4398.39|4397.79|4398.51|4397.91|4398.39|4397.79|33
1627291590000|2021-07-26 09:26:30|4398.14|4397.54|4398.64|4398.04|4398.64|4398.04|4398.14|4397.54|377
1627291600000|2021-07-26 09:26:40|4398.39|4397.79|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|151
1627291610000|2021-07-26 09:26:50|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|144
1627291620000|2021-07-26 09:27:00|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.64|4397.04|143
1627291630000|2021-07-26 09:27:10|4398.14|4397.54|4397.89|4397.29|4398.14|4397.54|4397.89|4397.29|67
1627291640000|2021-07-26 09:27:20|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|93
1627291650000|2021-07-26 09:27:30|4397.39|4396.79|4397.64|4397.04|4397.89|4397.29|4397.39|4396.79|91
1627291660000|2021-07-26 09:27:40|4397.51|4396.91|4397.39|4396.79|4397.51|4396.91|4397.39|4396.79|18
1627291670000|2021-07-26 09:27:50|||||||||4
1627291680000|2021-07-26 09:28:00|4397.14|4396.54|4397.39|4396.79|4397.39|4396.79|4397.14|4396.54|44
1627291690000|2021-07-26 09:28:10|4397.76|4397.16|4397.39|4396.79|4397.76|4397.16|4397.39|4396.79|216
1627291700000|2021-07-26 09:28:20|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|47
1627291710000|2021-07-26 09:28:30|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|14
1627291720000|2021-07-26 09:28:40|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|101
1627291730000|2021-07-26 09:28:50|4398.01|4397.41|4397.89|4397.29|4398.01|4397.41|4397.89|4397.29|34
1627291740000|2021-07-26 09:29:00|||||||||3
1627291760000|2021-07-26 09:29:20|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|83
1627291770000|2021-07-26 09:29:30|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|4
1627291780000|2021-07-26 09:29:40|4397.39|4396.79|4397.39|4396.79|4397.64|4397.04|4397.39|4396.79|60
1627291790000|2021-07-26 09:29:50|||||||||71
1627291800000|2021-07-26 09:30:00|4397.51|4396.91|4397.39|4396.79|4397.64|4397.04|4397.26|4396.66|54
1627291810000|2021-07-26 09:30:10|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|10
1627291820000|2021-07-26 09:30:20|||||||||1
1627291830000|2021-07-26 09:30:30|4397.01|4396.41|4396.89|4396.29|4397.01|4396.41|4396.89|4396.29|42
1627291840000|2021-07-26 09:30:40|4397.14|4396.54|4396.89|4396.29|4397.14|4396.54|4396.89|4396.29|60
1627291850000|2021-07-26 09:30:50|||||||||5
1627291860000|2021-07-26 09:31:00|||||||||100
1627291870000|2021-07-26 09:31:10|4397.01|4396.41|4397.64|4397.04|4397.89|4397.29|4397.01|4396.41|142
1627291880000|2021-07-26 09:31:20|||||||||17
1627291890000|2021-07-26 09:31:30|4397.76|4397.16|4397.76|4397.16|4397.76|4397.16|4397.76|4397.16|2
1627291900000|2021-07-26 09:31:40|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|35
1627291910000|2021-07-26 09:31:50|4398.14|4397.54|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|195
1627291920000|2021-07-26 09:32:00|4398.14|4397.54|4398.39|4397.79|4398.64|4398.04|4398.14|4397.54|110
1627291930000|2021-07-26 09:32:10|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|54
1627291940000|2021-07-26 09:32:20|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|37
1627291950000|2021-07-26 09:32:30|4398.14|4397.54|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|33
1627291960000|2021-07-26 09:32:40|4398.14|4397.54|4398.14|4397.54|4398.14|4397.54|4397.89|4397.29|53
1627291970000|2021-07-26 09:32:50|4398.01|4397.41|4397.64|4397.04|4398.01|4397.41|4397.64|4397.04|53
1627291980000|2021-07-26 09:33:00|4397.76|4397.16|4397.64|4397.04|4397.76|4397.16|4397.64|4397.04|47
1627291990000|2021-07-26 09:33:10|4397.89|4397.29|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|81
1627292000000|2021-07-26 09:33:20|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|22
1627292010000|2021-07-26 09:33:30|4397.76|4397.16|4397.89|4397.29|4397.89|4397.29|4397.64|4397.04|66
1627292020000|2021-07-26 09:33:40|4398.14|4397.54|4398.89|4398.29|4398.89|4398.29|4398.14|4397.54|141
1627292030000|2021-07-26 09:33:50|||||||||10
1627292040000|2021-07-26 09:34:00|||||||||4
1627292050000|2021-07-26 09:34:10|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|46
1627292060000|2021-07-26 09:34:20|4398.89|4398.29|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|98
1627292070000|2021-07-26 09:34:30|4398.64|4398.04|4398.51|4397.91|4398.64|4398.04|4398.39|4397.79|159
1627292080000|2021-07-26 09:34:40|4398.64|4398.04|4398.51|4397.91|4398.64|4398.04|4398.39|4397.79|21
1627292090000|2021-07-26 09:34:50|4398.64|4398.04|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|28
1627292100000|2021-07-26 09:35:00|4399.14|4398.54|4399.64|4399.04|4399.64|4399.04|4399.14|4398.54|219
1627292110000|2021-07-26 09:35:10|||||||||11
1627292120000|2021-07-26 09:35:20|4399.39|4398.79|4399.14|4398.54|4399.39|4398.79|4398.89|4398.29|317
1627292130000|2021-07-26 09:35:30|4399.26|4398.66|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|72
1627292140000|2021-07-26 09:35:40|4398.89|4398.29|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|273
1627292150000|2021-07-26 09:35:50|4398.64|4398.04|4398.89|4398.29|4398.89|4398.29|4398.39|4397.79|165
1627292160000|2021-07-26 09:36:00|4398.64|4398.04|4398.39|4397.79|4398.64|4398.04|4398.39|4397.79|108
1627292170000|2021-07-26 09:36:10|4398.64|4398.04|4398.14|4397.54|4398.64|4398.04|4398.01|4397.41|147
1627292180000|2021-07-26 09:36:20|4398.64|4398.04|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|234
1627292190000|2021-07-26 09:36:30|4399.01|4398.41|4398.64|4398.04|4399.14|4398.54|4398.64|4398.04|122
1627292200000|2021-07-26 09:36:40|4398.89|4398.29|4398.64|4398.04|4398.89|4398.29|4398.64|4398.04|25
1627292210000|2021-07-26 09:36:50|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|26
1627292220000|2021-07-26 09:37:00|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|212
1627292230000|2021-07-26 09:37:10|4399.51|4398.91|4399.39|4398.79|4399.64|4399.04|4399.39|4398.79|22
1627292240000|2021-07-26 09:37:20|4399.51|4398.91|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|111
1627292250000|2021-07-26 09:37:30|||||||||17
1627292260000|2021-07-26 09:37:40|||||||||7
1627292270000|2021-07-26 09:37:50|4399.39|4398.79|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|147
1627292280000|2021-07-26 09:38:00|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|48
1627292290000|2021-07-26 09:38:10|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|11
1627292300000|2021-07-26 09:38:20|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|11
1627292310000|2021-07-26 09:38:30|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|24
1627292320000|2021-07-26 09:38:40|4399.01|4398.41|4399.01|4398.41|4399.14|4398.54|4398.89|4398.29|36
1627292330000|2021-07-26 09:38:50|4398.89|4398.29|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|44
1627292340000|2021-07-26 09:39:00|4399.14|4398.54|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|40
1627292350000|2021-07-26 09:39:10|4399.26|4398.66|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|65
1627292360000|2021-07-26 09:39:20|||||||||6
1627292370000|2021-07-26 09:39:30|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|57
1627292380000|2021-07-26 09:39:40|4399.64|4399.04|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|76
1627292390000|2021-07-26 09:39:50|4399.76|4399.16|4399.64|4399.04|4399.76|4399.16|4399.64|4399.04|26
1627292400000|2021-07-26 09:40:00|4399.51|4398.91|4399.39|4398.79|4399.51|4398.91|4399.39|4398.79|31
1627292410000|2021-07-26 09:40:10|4399.51|4398.91|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|10
1627292420000|2021-07-26 09:40:20|||||||||18
1627292430000|2021-07-26 09:40:30|||||||||6
1627292440000|2021-07-26 09:40:40|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|65
1627292450000|2021-07-26 09:40:50|4399.14|4398.54|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|57
1627292460000|2021-07-26 09:41:00|4399.26|4398.66|4399.14|4398.54|4399.26|4398.66|4399.14|4398.54|22
1627292470000|2021-07-26 09:41:10|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|9
1627292480000|2021-07-26 09:41:20|4399.01|4398.41|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|42
1627292490000|2021-07-26 09:41:30|4398.64|4398.04|4398.76|4398.16|4398.89|4398.29|4398.64|4398.04|63
1627292500000|2021-07-26 09:41:40|4398.64|4398.04|4398.64|4398.04|4398.89|4398.29|4398.64|4398.04|131
1627292510000|2021-07-26 09:41:50|4398.51|4397.91|4398.64|4398.04|4398.64|4398.04|4398.51|4397.91|154
1627292520000|2021-07-26 09:42:00|4398.89|4398.29|4399.14|4398.54|4399.14|4398.54|4398.64|4398.04|161
1627292530000|2021-07-26 09:42:10|4399.01|4398.41|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|79
1627292540000|2021-07-26 09:42:20|||||||||54
1627292550000|2021-07-26 09:42:30|||||||||3
1627292560000|2021-07-26 09:42:40|||||||||99
1627292570000|2021-07-26 09:42:50|4398.76|4398.16|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|74
1627292580000|2021-07-26 09:43:00|||||||||2
1627292590000|2021-07-26 09:43:10|4399.14|4398.54|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|73
1627292600000|2021-07-26 09:43:20|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|37
1627292610000|2021-07-26 09:43:30|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|24
1627292620000|2021-07-26 09:43:40|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|30
1627292630000|2021-07-26 09:43:50|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|12
1627292640000|2021-07-26 09:44:00|4399.01|4398.41|4398.89|4398.29|4399.01|4398.41|4398.89|4398.29|6
1627292650000|2021-07-26 09:44:10|||||||||2
1627292660000|2021-07-26 09:44:20|||||||||2
1627292670000|2021-07-26 09:44:30|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|56
1627292680000|2021-07-26 09:44:40|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|38
1627292690000|2021-07-26 09:44:50|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|30
1627292700000|2021-07-26 09:45:00|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.26|4398.66|29
1627292710000|2021-07-26 09:45:10|4399.14|4398.54|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|38
1627292720000|2021-07-26 09:45:20|||||||||1
1627292730000|2021-07-26 09:45:30|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|15
1627292740000|2021-07-26 09:45:40|||||||||2
1627292750000|2021-07-26 09:45:50|||||||||4
1627292760000|2021-07-26 09:46:00|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|18
1627292770000|2021-07-26 09:46:10|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|17
1627292780000|2021-07-26 09:46:20|||||||||2
1627292790000|2021-07-26 09:46:30|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|35
1627292800000|2021-07-26 09:46:40|4399.76|4399.16|4399.64|4399.04|4399.76|4399.16|4399.64|4399.04|14
1627292810000|2021-07-26 09:46:50|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|33
1627292820000|2021-07-26 09:47:00|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|72
1627292830000|2021-07-26 09:47:10|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|193
1627292840000|2021-07-26 09:47:20|4400.76|4400.16|4400.89|4400.29|4400.89|4400.29|4400.64|4400.04|85
1627292850000|2021-07-26 09:47:30|||||||||95
1627292860000|2021-07-26 09:47:40|4400.39|4399.79|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|110
1627292870000|2021-07-26 09:47:50|4400.64|4400.04|4400.89|4400.29|4400.89|4400.29|4400.64|4400.04|151
1627292880000|2021-07-26 09:48:00|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|4400.39|4399.79|121
1627292890000|2021-07-26 09:48:10|4400.89|4400.29|4400.89|4400.29|4401.01|4400.41|4400.89|4400.29|142
1627292900000|2021-07-26 09:48:20|4401.01|4400.41|4400.89|4400.29|4401.01|4400.41|4400.89|4400.29|40
1627292910000|2021-07-26 09:48:30|4401.01|4400.41|4400.89|4400.29|4401.14|4400.54|4400.89|4400.29|18
1627292920000|2021-07-26 09:48:40|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|4401.01|4400.41|14
1627292930000|2021-07-26 09:48:50|||||||||2
1627292940000|2021-07-26 09:49:00|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|85
1627292950000|2021-07-26 09:49:10|4400.76|4400.16|4400.64|4400.04|4400.76|4400.16|4400.64|4400.04|46
1627292960000|2021-07-26 09:49:20|4400.76|4400.16|4400.76|4400.16|4400.89|4400.29|4400.64|4400.04|27
1627292970000|2021-07-26 09:49:30|4400.89|4400.29|4400.89|4400.29|4401.14|4400.54|4400.89|4400.29|52
1627292980000|2021-07-26 09:49:40|4401.01|4400.41|4401.14|4400.54|4401.14|4400.54|4401.01|4400.41|45
1627292990000|2021-07-26 09:49:50|||||||||8
1627293000000|2021-07-26 09:50:00|4401.01|4400.41|4400.89|4400.29|4401.14|4400.54|4400.89|4400.29|33
1627293010000|2021-07-26 09:50:10|4400.76|4400.16|4400.64|4400.04|4400.76|4400.16|4400.64|4400.04|28
1627293020000|2021-07-26 09:50:20|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|32
1627293030000|2021-07-26 09:50:30|4400.51|4399.91|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|8
1627293040000|2021-07-26 09:50:40|4400.26|4399.66|4400.39|4399.79|4400.39|4399.79|4400.14|4399.54|50
1627293050000|2021-07-26 09:50:50|4400.64|4400.04|4400.51|4399.91|4400.64|4400.04|4400.39|4399.79|32
1627293060000|2021-07-26 09:51:00|4400.64|4400.04|4400.89|4400.29|4400.89|4400.29|4400.64|4400.04|30
1627293070000|2021-07-26 09:51:10|4401.01|4400.41|4400.89|4400.29|4401.01|4400.41|4400.89|4400.29|17
1627293080000|2021-07-26 09:51:20|4401.01|4400.41|4400.89|4400.29|4401.14|4400.54|4400.89|4400.29|19
1627293110000|2021-07-26 09:51:50|4400.64|4400.04|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|43
1627293120000|2021-07-26 09:52:00|4400.51|4399.91|4400.89|4400.29|4400.89|4400.29|4400.51|4399.91|50
1627293130000|2021-07-26 09:52:10|4400.76|4400.16|4400.89|4400.29|4400.89|4400.29|4400.64|4400.04|3
1627293140000|2021-07-26 09:52:20|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|6
1627293150000|2021-07-26 09:52:30|||||||||35
1627293160000|2021-07-26 09:52:40|4400.51|4399.91|4400.39|4399.79|4400.51|4399.91|4400.39|4399.79|32
1627293170000|2021-07-26 09:52:50|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|46
1627293180000|2021-07-26 09:53:00|4400.39|4399.79|4400.26|4399.66|4400.39|4399.79|4400.14|4399.54|22
1627293190000|2021-07-26 09:53:10|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4400.01|4399.41|26
1627293200000|2021-07-26 09:53:20|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|6
1627293210000|2021-07-26 09:53:30|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4400.01|4399.41|3
1627293220000|2021-07-26 09:53:40|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|4400.26|4399.66|15
1627293230000|2021-07-26 09:53:50|||||||||4
1627293240000|2021-07-26 09:54:00|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|9
1627293250000|2021-07-26 09:54:10|||||||||2
1627293270000|2021-07-26 09:54:30|4400.76|4400.16|4400.89|4400.29|4400.89|4400.29|4400.76|4400.16|65
1627293280000|2021-07-26 09:54:40|||||||||3
1627293290000|2021-07-26 09:54:50|4401.01|4400.41|4400.89|4400.29|4401.01|4400.41|4400.89|4400.29|43
1627293300000|2021-07-26 09:55:00|4401.01|4400.41|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|13
1627293310000|2021-07-26 09:55:10|4401.26|4400.66|4401.39|4400.79|4401.39|4400.79|4401.26|4400.66|33
1627293320000|2021-07-26 09:55:20|4401.51|4400.91|4401.89|4401.29|4402.14|4401.54|4401.51|4400.91|210
1627293330000|2021-07-26 09:55:30|4401.64|4401.04|4402.14|4401.54|4402.14|4401.54|4401.39|4400.79|214
1627293340000|2021-07-26 09:55:40|4402.26|4401.66|4402.39|4401.79|4402.64|4402.04|4402.14|4401.54|227
1627293350000|2021-07-26 09:55:50|4402.14|4401.54|4402.26|4401.66|4402.39|4401.79|4402.14|4401.54|34
1627293360000|2021-07-26 09:56:00|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4401.89|4401.29|112
1627293370000|2021-07-26 09:56:10|4401.89|4401.29|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|71
1627293380000|2021-07-26 09:56:20|4401.76|4401.16|4401.64|4401.04|4401.76|4401.16|4401.39|4400.79|40
1627293390000|2021-07-26 09:56:30|4401.51|4400.91|4401.14|4400.54|4401.51|4400.91|4401.14|4400.54|14
1627293400000|2021-07-26 09:56:40|4401.01|4400.41|4401.01|4400.41|4401.14|4400.54|4400.89|4400.29|46
1627293410000|2021-07-26 09:56:50|4400.89|4400.29|4400.89|4400.29|4401.14|4400.54|4400.89|4400.29|13
1627293420000|2021-07-26 09:57:00|4401.14|4400.54|4401.14|4400.54|4401.39|4400.79|4400.89|4400.29|63
1627293430000|2021-07-26 09:57:10|4400.89|4400.29|4400.89|4400.29|4401.01|4400.41|4400.89|4400.29|4
1627293440000|2021-07-26 09:57:20|4400.76|4400.16|4400.64|4400.04|4400.89|4400.29|4400.64|4400.04|24
1627293450000|2021-07-26 09:57:30|4400.39|4399.79|4400.64|4400.04|4400.64|4400.04|4400.39|4399.79|17
1627293460000|2021-07-26 09:57:40|4400.39|4399.79|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|20
1627293470000|2021-07-26 09:57:50|4400.64|4400.04|4400.64|4400.04|4400.89|4400.29|4400.64|4400.04|19
1627293480000|2021-07-26 09:58:00|4400.51|4399.91|4400.76|4400.16|4400.89|4400.29|4400.39|4399.79|19
1627293490000|2021-07-26 09:58:10|4400.89|4400.29|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|15
1627293500000|2021-07-26 09:58:20|4400.89|4400.29|4400.64|4400.04|4400.89|4400.29|4400.64|4400.04|12
1627293510000|2021-07-26 09:58:30|||||||||12
1627293520000|2021-07-26 09:58:40|||||||||1
1627293530000|2021-07-26 09:58:50|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|16
1627293540000|2021-07-26 09:59:00|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|9
1627293550000|2021-07-26 09:59:10|4400.76|4400.16|4400.64|4400.04|4400.76|4400.16|4400.64|4400.04|37
1627293560000|2021-07-26 09:59:20|4400.76|4400.16|4400.89|4400.29|4400.89|4400.29|4400.64|4400.04|15
1627293580000|2021-07-26 09:59:40|4400.76|4400.16|4400.89|4400.29|4400.89|4400.29|4400.64|4400.04|9
1627293590000|2021-07-26 09:59:50|4400.76|4400.16|4401.01|4400.41|4401.01|4400.41|4400.64|4400.04|18
1627293600000|2021-07-26 10:00:00|4400.89|4400.29|4401.14|4400.54|4401.39|4400.79|4400.89|4400.29|74
1627293610000|2021-07-26 10:00:10|4401.39|4400.79|4401.64|4401.04|4401.64|4401.04|4401.14|4400.54|91
1627293620000|2021-07-26 10:00:20|4401.89|4401.29|4402.14|4401.54|4402.14|4401.54|4401.89|4401.29|76
1627293630000|2021-07-26 10:00:30|4401.89|4401.29|4402.14|4401.54|4402.14|4401.54|4401.89|4401.29|24
1627293640000|2021-07-26 10:00:40|4402.01|4401.41|4401.89|4401.29|4402.01|4401.41|4401.89|4401.29|14
1627293650000|2021-07-26 10:00:50|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|68
1627293660000|2021-07-26 10:01:00|4401.51|4400.91|4401.64|4401.04|4401.64|4401.04|4401.51|4400.91|10
1627293670000|2021-07-26 10:01:10|4401.39|4400.79|4401.89|4401.29|4401.89|4401.29|4401.39|4400.79|47
1627293680000|2021-07-26 10:01:20|||||||||2
1627293690000|2021-07-26 10:01:30|4402.01|4401.41|4401.89|4401.29|4402.01|4401.41|4401.64|4401.04|48
1627293700000|2021-07-26 10:01:40|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4402.01|4401.41|18
1627293710000|2021-07-26 10:01:50|4402.01|4401.41|4401.76|4401.16|4402.01|4401.41|4401.64|4401.04|34
1627293720000|2021-07-26 10:02:00|4401.64|4401.04|4401.89|4401.29|4401.89|4401.29|4401.64|4401.04|3
1627293730000|2021-07-26 10:02:10|||||||||6
1627293740000|2021-07-26 10:02:20|||||||||15
1627293750000|2021-07-26 10:02:30|4402.01|4401.41|4402.01|4401.41|4402.14|4401.54|4401.89|4401.29|30
1627293760000|2021-07-26 10:02:40|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|17
1627293770000|2021-07-26 10:02:50|4402.01|4401.41|4401.89|4401.29|4402.01|4401.41|4401.89|4401.29|7
1627293780000|2021-07-26 10:03:00|||||||||6
1627293790000|2021-07-26 10:03:10|4402.01|4401.41|4402.26|4401.66|4402.39|4401.79|4402.01|4401.41|49
1627293800000|2021-07-26 10:03:20|4402.14|4401.54|4402.39|4401.79|4402.39|4401.79|4402.14|4401.54|37
1627293810000|2021-07-26 10:03:30|4402.64|4402.04|4402.39|4401.79|4402.64|4402.04|4402.39|4401.79|131
1627293820000|2021-07-26 10:03:40|4402.26|4401.66|4401.89|4401.29|4402.39|4401.79|4401.89|4401.29|64
1627293830000|2021-07-26 10:03:50|4402.01|4401.41|4402.64|4402.04|4402.64|4402.04|4402.01|4401.41|139
1627293840000|2021-07-26 10:04:00|4402.76|4402.16|4402.89|4402.29|4402.89|4402.29|4402.64|4402.04|45
1627293850000|2021-07-26 10:04:10|||||||||3
1627293860000|2021-07-26 10:04:20|4402.64|4402.04|4402.64|4402.04|4402.64|4402.04|4402.39|4401.79|65
1627293870000|2021-07-26 10:04:30|4402.76|4402.16|4402.89|4402.29|4402.89|4402.29|4402.76|4402.16|14
1627293880000|2021-07-26 10:04:40|||||||||8
1627293890000|2021-07-26 10:04:50|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|210
1627293900000|2021-07-26 10:05:00|4403.39|4402.79|4403.26|4402.66|4403.39|4402.79|4403.14|4402.54|107
1627293910000|2021-07-26 10:05:10|4403.14|4402.54|4402.89|4402.29|4403.39|4402.79|4402.89|4402.29|77
1627293920000|2021-07-26 10:05:20|4403.01|4402.41|4403.14|4402.54|4403.14|4402.54|4403.01|4402.41|29
1627293930000|2021-07-26 10:05:30|4403.39|4402.79|4403.14|4402.54|4403.64|4403.04|4403.14|4402.54|99
1627293940000|2021-07-26 10:05:40|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|4403.26|4402.66|39
1627293950000|2021-07-26 10:05:50|4403.64|4403.04|4403.89|4403.29|4403.89|4403.29|4403.64|4403.04|66
1627293960000|2021-07-26 10:06:00|4403.76|4403.16|4403.89|4403.29|4404.14|4403.54|4403.64|4403.04|105
1627293970000|2021-07-26 10:06:10|4404.14|4403.54|4403.89|4403.29|4404.14|4403.54|4403.89|4403.29|38
1627293980000|2021-07-26 10:06:20|4404.14|4403.54|4404.14|4403.54|4404.14|4403.54|4404.14|4403.54|17
1627293990000|2021-07-26 10:06:30|4404.01|4403.41|4404.64|4404.04|4404.64|4404.04|4403.89|4403.29|152
1627294000000|2021-07-26 10:06:40|4404.51|4403.91|4403.76|4403.16|4404.64|4404.04|4403.76|4403.16|192
1627294010000|2021-07-26 10:06:50|4403.64|4403.04|4403.39|4402.79|4403.64|4403.04|4403.39|4402.79|75
1627294020000|2021-07-26 10:07:00|4403.26|4402.66|4403.39|4402.79|4403.39|4402.79|4403.14|4402.54|284
1627294030000|2021-07-26 10:07:10|4403.26|4402.66|4403.39|4402.79|4403.39|4402.79|4403.26|4402.66|16
1627294040000|2021-07-26 10:07:20|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|4403.39|4402.79|86
1627294050000|2021-07-26 10:07:30|4403.51|4402.91|4403.39|4402.79|4403.51|4402.91|4403.39|4402.79|74
1627294060000|2021-07-26 10:07:40|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|39
1627294070000|2021-07-26 10:07:50|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|4403.26|4402.66|51
1627294080000|2021-07-26 10:08:00|4403.51|4402.91|4403.39|4402.79|4403.89|4403.29|4403.39|4402.79|167
1627294090000|2021-07-26 10:08:10|4403.51|4402.91|4403.14|4402.54|4403.64|4403.04|4403.14|4402.54|65
1627294100000|2021-07-26 10:08:20|4403.39|4402.79|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|21
1627294110000|2021-07-26 10:08:30|4403.39|4402.79|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|54
1627294120000|2021-07-26 10:08:40|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|22
1627294130000|2021-07-26 10:08:50|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|43
1627294140000|2021-07-26 10:09:00|4403.26|4402.66|4403.26|4402.66|4403.39|4402.79|4403.14|4402.54|11
1627294150000|2021-07-26 10:09:10|4403.39|4402.79|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|28
1627294170000|2021-07-26 10:09:30|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|4403.26|4402.66|48
1627294180000|2021-07-26 10:09:40|4403.51|4402.91|4403.51|4402.91|4403.51|4402.91|4403.51|4402.91|22
1627294190000|2021-07-26 10:09:50|4403.39|4402.79|4403.39|4402.79|4403.64|4403.04|4403.39|4402.79|30
1627294200000|2021-07-26 10:10:00|4403.51|4402.91|4403.39|4402.79|4403.64|4403.04|4403.39|4402.79|21
1627294210000|2021-07-26 10:10:10|4403.51|4402.91|4403.51|4402.91|4403.64|4403.04|4403.51|4402.91|41
1627294220000|2021-07-26 10:10:20|4403.39|4402.79|4403.14|4402.54|4403.64|4403.04|4403.14|4402.54|34
1627294230000|2021-07-26 10:10:30|||||||||4
1627294240000|2021-07-26 10:10:40|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|25
1627294260000|2021-07-26 10:11:00|4403.64|4403.04|4403.39|4402.79|4403.64|4403.04|4403.39|4402.79|24
1627294270000|2021-07-26 10:11:10|4403.51|4402.91|4403.39|4402.79|4403.64|4403.04|4403.39|4402.79|10
1627294280000|2021-07-26 10:11:20|4403.51|4402.91|4403.39|4402.79|4403.51|4402.91|4403.39|4402.79|14
1627294290000|2021-07-26 10:11:30|4403.51|4402.91|4403.39|4402.79|4403.64|4403.04|4403.39|4402.79|47
1627294300000|2021-07-26 10:11:40|4403.51|4402.91|4403.64|4403.04|4403.64|4403.04|4403.39|4402.79|13
1627294310000|2021-07-26 10:11:50|4403.51|4402.91|4403.26|4402.66|4403.51|4402.91|4403.14|4402.54|68
1627294320000|2021-07-26 10:12:00|4403.39|4402.79|4403.26|4402.66|4403.39|4402.79|4403.14|4402.54|25
1627294330000|2021-07-26 10:12:10|4403.39|4402.79|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|7
1627294340000|2021-07-26 10:12:20|||||||||1
1627294350000|2021-07-26 10:12:30|||||||||5
1627294360000|2021-07-26 10:12:40|4403.26|4402.66|4403.64|4403.04|4403.64|4403.04|4403.26|4402.66|96
1627294370000|2021-07-26 10:12:50|||||||||1
1627294380000|2021-07-26 10:13:00|4403.39|4402.79|4403.39|4402.79|4403.64|4403.04|4403.39|4402.79|39
1627294390000|2021-07-26 10:13:10|4403.51|4402.91|4403.39|4402.79|4403.51|4402.91|4403.39|4402.79|5
1627294400000|2021-07-26 10:13:20|4403.51|4402.91|4403.39|4402.79|4403.64|4403.04|4403.39|4402.79|10
1627294410000|2021-07-26 10:13:30|4403.51|4402.91|4403.64|4403.04|4403.64|4403.04|4403.51|4402.91|7
1627294420000|2021-07-26 10:13:40|||||||||10
1627294430000|2021-07-26 10:13:50|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|4403.14|4402.54|48
1627294440000|2021-07-26 10:14:00|4403.26|4402.66|4403.39|4402.79|4403.39|4402.79|4403.14|4402.54|52
1627294450000|2021-07-26 10:14:10|4403.26|4402.66|4403.14|4402.54|4403.26|4402.66|4403.14|4402.54|36
1627294460000|2021-07-26 10:14:20|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|48
1627294470000|2021-07-26 10:14:30|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|9
1627294480000|2021-07-26 10:14:40|4403.89|4403.29|4403.89|4403.29|4404.14|4403.54|4403.89|4403.29|129
1627294490000|2021-07-26 10:14:50|4404.01|4403.41|4404.14|4403.54|4404.14|4403.54|4404.01|4403.41|10
1627294500000|2021-07-26 10:15:00|4404.01|4403.41|4403.64|4403.04|4404.14|4403.54|4403.64|4403.04|49
1627294510000|2021-07-26 10:15:10|4403.39|4402.79|4403.64|4403.04|4403.76|4403.16|4403.39|4402.79|20
1627294520000|2021-07-26 10:15:20|4403.76|4403.16|4403.39|4402.79|4403.89|4403.29|4403.39|4402.79|17
1627294530000|2021-07-26 10:15:30|4403.26|4402.66|4403.39|4402.79|4403.39|4402.79|4403.14|4402.54|15
1627294540000|2021-07-26 10:15:40|4403.14|4402.54|4403.39|4402.79|4403.39|4402.79|4403.14|4402.54|12
1627294550000|2021-07-26 10:15:50|4403.51|4402.91|4403.64|4403.04|4403.64|4403.04|4403.51|4402.91|18
1627294560000|2021-07-26 10:16:00|4403.76|4403.16|4403.76|4403.16|4403.89|4403.29|4403.64|4403.04|29
1627294570000|2021-07-26 10:16:10|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|0
1627294580000|2021-07-26 10:16:20|4403.76|4403.16|4403.76|4403.16|4403.76|4403.16|4403.76|4403.16|10
1627294590000|2021-07-26 10:16:30|4403.89|4403.29|4403.64|4403.04|4403.89|4403.29|4403.64|4403.04|7
1627294600000|2021-07-26 10:16:40|4403.76|4403.16|4403.76|4403.16|4403.89|4403.29|4403.64|4403.04|11
1627294610000|2021-07-26 10:16:50|4403.64|4403.04|4403.39|4402.79|4403.64|4403.04|4403.39|4402.79|21
1627294620000|2021-07-26 10:17:00|4403.64|4403.04|4403.39|4402.79|4403.64|4403.04|4403.39|4402.79|18
1627294630000|2021-07-26 10:17:10|4403.51|4402.91|4403.39|4402.79|4403.51|4402.91|4403.39|4402.79|15
1627294640000|2021-07-26 10:17:20|4403.14|4402.54|4403.14|4402.54|4403.26|4402.66|4403.14|4402.54|30
1627294650000|2021-07-26 10:17:30|4402.89|4402.29|4403.14|4402.54|4403.14|4402.54|4402.89|4402.29|27
1627294660000|2021-07-26 10:17:40|||||||||30
1627294670000|2021-07-26 10:17:50|||||||||1
1627294680000|2021-07-26 10:18:00|4403.39|4402.79|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|13
1627294690000|2021-07-26 10:18:10|4403.39|4402.79|4403.26|4402.66|4403.39|4402.79|4403.14|4402.54|16
1627294700000|2021-07-26 10:18:20|4403.39|4402.79|4403.39|4402.79|4403.51|4402.91|4403.14|4402.54|16
1627294710000|2021-07-26 10:18:30|4403.26|4402.66|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|11
1627294720000|2021-07-26 10:18:40|||||||||4
1627294730000|2021-07-26 10:18:50|||||||||40
1627294740000|2021-07-26 10:19:00|4403.39|4402.79|4402.89|4402.29|4403.39|4402.79|4402.89|4402.29|45
1627294750000|2021-07-26 10:19:10|4403.01|4402.41|4402.89|4402.29|4403.14|4402.54|4402.89|4402.29|52
1627294760000|2021-07-26 10:19:20|4403.14|4402.54|4402.89|4402.29|4403.14|4402.54|4402.89|4402.29|25
1627294770000|2021-07-26 10:19:30|4402.64|4402.04|4402.89|4402.29|4402.89|4402.29|4402.64|4402.04|21
1627294780000|2021-07-26 10:19:40|4402.76|4402.16|4402.89|4402.29|4402.89|4402.29|4402.76|4402.16|13
1627294790000|2021-07-26 10:19:50|4402.64|4402.04|4402.39|4401.79|4402.64|4402.04|4402.39|4401.79|70
1627294800000|2021-07-26 10:20:00|4402.51|4401.91|4402.89|4402.29|4402.89|4402.29|4402.51|4401.91|79
1627294810000|2021-07-26 10:20:10|4402.76|4402.16|4402.64|4402.04|4402.76|4402.16|4402.64|4402.04|16
1627294820000|2021-07-26 10:20:20|4402.76|4402.16|4402.64|4402.04|4402.89|4402.29|4402.64|4402.04|27
1627294830000|2021-07-26 10:20:30|4402.89|4402.29|4402.64|4402.04|4402.89|4402.29|4402.64|4402.04|48
1627294840000|2021-07-26 10:20:40|||||||||8
1627294850000|2021-07-26 10:20:50|4402.76|4402.16|4402.64|4402.04|4402.89|4402.29|4402.64|4402.04|39
1627294860000|2021-07-26 10:21:00|4402.51|4401.91|4402.89|4402.29|4402.89|4402.29|4402.39|4401.79|56
1627294870000|2021-07-26 10:21:10|4403.01|4402.41|4402.89|4402.29|4403.01|4402.41|4402.89|4402.29|44
1627294880000|2021-07-26 10:21:20|4402.76|4402.16|4402.89|4402.29|4402.89|4402.29|4402.64|4402.04|30
1627294890000|2021-07-26 10:21:30|4402.76|4402.16|4402.89|4402.29|4402.89|4402.29|4402.76|4402.16|3
1627294900000|2021-07-26 10:21:40|4402.76|4402.16|4402.64|4402.04|4402.76|4402.16|4402.64|4402.04|39
1627294910000|2021-07-26 10:21:50|4402.51|4401.91|4402.64|4402.04|4402.64|4402.04|4402.51|4401.91|25
1627294920000|2021-07-26 10:22:00|4402.76|4402.16|4402.64|4402.04|4402.89|4402.29|4402.64|4402.04|46
1627294940000|2021-07-26 10:22:20|||||||||7
1627294960000|2021-07-26 10:22:40|4402.51|4401.91|4402.39|4401.79|4402.51|4401.91|4402.39|4401.79|22
1627294970000|2021-07-26 10:22:50|||||||||26
1627294980000|2021-07-26 10:23:00|4402.26|4401.66|4401.89|4401.29|4402.39|4401.79|4401.89|4401.29|87
1627294990000|2021-07-26 10:23:10|||||||||125
1627295000000|2021-07-26 10:23:20|4402.01|4401.41|4402.01|4401.41|4402.14|4401.54|4402.01|4401.41|136
1627295010000|2021-07-26 10:23:30|4401.89|4401.29|4401.64|4401.04|4401.89|4401.29|4401.64|4401.04|98
1627295020000|2021-07-26 10:23:40|4402.01|4401.41|4402.39|4401.79|4402.39|4401.79|4401.89|4401.29|107
1627295030000|2021-07-26 10:23:50|4402.26|4401.66|4402.14|4401.54|4402.26|4401.66|4402.14|4401.54|36
1627295040000|2021-07-26 10:24:00|4402.01|4401.41|4401.89|4401.29|4402.01|4401.41|4401.89|4401.29|28
1627295050000|2021-07-26 10:24:10|4402.01|4401.41|4402.39|4401.79|4402.39|4401.79|4402.01|4401.41|51
1627295060000|2021-07-26 10:24:20|4402.26|4401.66|4402.39|4401.79|4402.39|4401.79|4402.26|4401.66|12
1627295070000|2021-07-26 10:24:30|||||||||15
1627295080000|2021-07-26 10:24:40|4402.26|4401.66|4402.39|4401.79|4402.39|4401.79|4402.26|4401.66|13
1627295090000|2021-07-26 10:24:50|4402.51|4401.91|4402.64|4402.04|4402.64|4402.04|4402.51|4401.91|62
1627295100000|2021-07-26 10:25:00|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|23
1627295110000|2021-07-26 10:25:10|4402.64|4402.04|4402.64|4402.04|4402.89|4402.29|4402.64|4402.04|96
1627295120000|2021-07-26 10:25:20|4402.76|4402.16|4402.64|4402.04|4402.76|4402.16|4402.64|4402.04|13
1627295130000|2021-07-26 10:25:30|4402.51|4401.91|4403.01|4402.41|4403.14|4402.54|4402.39|4401.79|113
1627295140000|2021-07-26 10:25:40|4402.89|4402.29|4402.89|4402.29|4403.14|4402.54|4402.89|4402.29|22
1627295150000|2021-07-26 10:25:50|4402.64|4402.04|4402.39|4401.79|4402.64|4402.04|4402.14|4401.54|42
1627295160000|2021-07-26 10:26:00|4402.26|4401.66|4402.39|4401.79|4402.39|4401.79|4402.14|4401.54|57
1627295170000|2021-07-26 10:26:10|4402.64|4402.04|4402.39|4401.79|4402.64|4402.04|4402.39|4401.79|4
1627295180000|2021-07-26 10:26:20|4402.51|4401.91|4402.76|4402.16|4402.89|4402.29|4402.39|4401.79|38
1627295190000|2021-07-26 10:26:30|4402.64|4402.04|4402.64|4402.04|4402.76|4402.16|4402.39|4401.79|16
1627295200000|2021-07-26 10:26:40|4402.51|4401.91|4402.14|4401.54|4402.51|4401.91|4402.14|4401.54|26
1627295210000|2021-07-26 10:26:50|4402.01|4401.41|4402.26|4401.66|4402.39|4401.79|4401.89|4401.29|34
1627295220000|2021-07-26 10:27:00|4402.39|4401.79|4402.26|4401.66|4402.64|4402.04|4402.26|4401.66|23
1627295230000|2021-07-26 10:27:10|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|4402.14|4401.54|22
1627295240000|2021-07-26 10:27:20|4402.64|4402.04|4402.39|4401.79|4402.64|4402.04|4402.39|4401.79|30
1627295250000|2021-07-26 10:27:30|4402.14|4401.54|4402.26|4401.66|4402.39|4401.79|4402.14|4401.54|21
1627295260000|2021-07-26 10:27:40|4402.39|4401.79|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|2
1627295270000|2021-07-26 10:27:50|4402.26|4401.66|4402.39|4401.79|4402.39|4401.79|4402.26|4401.66|25
1627295280000|2021-07-26 10:28:00|||||||||5
1627295290000|2021-07-26 10:28:10|4402.26|4401.66|4402.14|4401.54|4402.26|4401.66|4402.14|4401.54|27
1627295300000|2021-07-26 10:28:20|4402.26|4401.66|4402.26|4401.66|4402.39|4401.79|4402.14|4401.54|13
1627295310000|2021-07-26 10:28:30|4402.14|4401.54|4402.14|4401.54|4402.39|4401.79|4401.89|4401.29|24
1627295320000|2021-07-26 10:28:40|4402.39|4401.79|4402.01|4401.41|4402.39|4401.79|4401.89|4401.29|40
1627295330000|2021-07-26 10:28:50|4402.14|4401.54|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|17
1627295340000|2021-07-26 10:29:00|4402.14|4401.54|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|60
1627295350000|2021-07-26 10:29:10|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.76|4401.16|35
1627295360000|2021-07-26 10:29:20|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.76|4401.16|43
1627295380000|2021-07-26 10:29:40|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|84
1627295390000|2021-07-26 10:29:50|||||||||40
1627295400000|2021-07-26 10:30:00|||||||||5
1627295410000|2021-07-26 10:30:10|4402.39|4401.79|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|52
1627295430000|2021-07-26 10:30:30|||||||||2
1627295440000|2021-07-26 10:30:40|4401.89|4401.29|4402.14|4401.54|4402.14|4401.54|4401.89|4401.29|52
1627295450000|2021-07-26 10:30:50|4402.39|4401.79|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|54
1627295460000|2021-07-26 10:31:00|||||||||118
1627295470000|2021-07-26 10:31:10|4402.39|4401.79|4402.64|4402.04|4402.64|4402.04|4402.39|4401.79|46
1627295480000|2021-07-26 10:31:20|4402.39|4401.79|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|41
1627295490000|2021-07-26 10:31:30|4402.01|4401.41|4402.14|4401.54|4402.14|4401.54|4401.89|4401.29|29
1627295500000|2021-07-26 10:31:40|4402.01|4401.41|4401.64|4401.04|4402.14|4401.54|4401.64|4401.04|28
1627295510000|2021-07-26 10:31:50|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|4401.64|4401.04|13
1627295520000|2021-07-26 10:32:00|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|16
1627295530000|2021-07-26 10:32:10|4402.39|4401.79|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|91
1627295550000|2021-07-26 10:32:30|||||||||1
1627295580000|2021-07-26 10:33:00|4402.39|4401.79|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|51
1627295600000|2021-07-26 10:33:20|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|8
1627295610000|2021-07-26 10:33:30|||||||||19
1627295620000|2021-07-26 10:33:40|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|8
1627295630000|2021-07-26 10:33:50|||||||||6
1627295640000|2021-07-26 10:34:00|4402.26|4401.66|4402.39|4401.79|4402.39|4401.79|4402.14|4401.54|59
1627295650000|2021-07-26 10:34:10|4402.26|4401.66|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|22
1627295660000|2021-07-26 10:34:20|4402.01|4401.41|4402.14|4401.54|4402.14|4401.54|4401.89|4401.29|32
1627295680000|2021-07-26 10:34:40|4402.26|4401.66|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|17
1627295700000|2021-07-26 10:35:00|4402.01|4401.41|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|13
1627295710000|2021-07-26 10:35:10|4402.14|4401.54|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|18
1627295720000|2021-07-26 10:35:20|4402.01|4401.41|4401.89|4401.29|4402.01|4401.41|4401.89|4401.29|21
1627295730000|2021-07-26 10:35:30|4402.14|4401.54|4402.39|4401.79|4402.39|4401.79|4402.14|4401.54|25
1627295740000|2021-07-26 10:35:40|4402.26|4401.66|4402.14|4401.54|4402.26|4401.66|4402.14|4401.54|8
1627295750000|2021-07-26 10:35:50|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|6
1627295760000|2021-07-26 10:36:00|4402.01|4401.41|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|26
1627295770000|2021-07-26 10:36:10|4401.64|4401.04|4401.89|4401.29|4401.89|4401.29|4401.64|4401.04|52
1627295780000|2021-07-26 10:36:20|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.76|4401.16|17
1627295790000|2021-07-26 10:36:30|4402.01|4401.41|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|17
1627295800000|2021-07-26 10:36:40|||||||||27
1627295820000|2021-07-26 10:37:00|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|12
1627295830000|2021-07-26 10:37:10|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.76|4401.16|11
1627295840000|2021-07-26 10:37:20|||||||||1
1627295860000|2021-07-26 10:37:40|4401.76|4401.16|4401.39|4400.79|4401.76|4401.16|4401.39|4400.79|48
1627295870000|2021-07-26 10:37:50|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|36
1627295880000|2021-07-26 10:38:00|4401.51|4400.91|4401.51|4400.91|4401.51|4400.91|4401.51|4400.91|17
1627295890000|2021-07-26 10:38:10|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|2
1627295900000|2021-07-26 10:38:20|4401.39|4400.79|4401.64|4401.04|4401.64|4401.04|4401.39|4400.79|6
1627295910000|2021-07-26 10:38:30|4401.51|4400.91|4401.64|4401.04|4401.64|4401.04|4401.51|4400.91|18
1627295920000|2021-07-26 10:38:40|4401.51|4400.91|4401.64|4401.04|4401.64|4401.04|4401.39|4400.79|15
1627295930000|2021-07-26 10:38:50|4401.51|4400.91|4401.64|4401.04|4401.64|4401.04|4401.39|4400.79|16
1627295940000|2021-07-26 10:39:00|||||||||5
1627295950000|2021-07-26 10:39:10|||||||||1
1627295970000|2021-07-26 10:39:30|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|21
1627295980000|2021-07-26 10:39:40|4401.51|4400.91|4401.39|4400.79|4401.64|4401.04|4401.39|4400.79|9
1627295990000|2021-07-26 10:39:50|||||||||3
1627296000000|2021-07-26 10:40:00|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|56
1627296010000|2021-07-26 10:40:10|4401.26|4400.66|4401.14|4400.54|4401.39|4400.79|4401.14|4400.54|38
1627296020000|2021-07-26 10:40:20|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|15
1627296040000|2021-07-26 10:40:40|||||||||18
1627296050000|2021-07-26 10:40:50|4401.51|4400.91|4401.64|4401.04|4401.64|4401.04|4401.51|4400.91|38
1627296060000|2021-07-26 10:41:00|4401.76|4401.16|4401.64|4401.04|4401.76|4401.16|4401.64|4401.04|20
1627296070000|2021-07-26 10:41:10|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.76|4401.16|2
1627296080000|2021-07-26 10:41:20|||||||||1
1627296090000|2021-07-26 10:41:30|4402.01|4401.41|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|18
1627296100000|2021-07-26 10:41:40|4402.01|4401.41|4402.14|4401.54|4402.14|4401.54|4401.89|4401.29|17
1627296110000|2021-07-26 10:41:50|||||||||35
1627296120000|2021-07-26 10:42:00|4402.26|4401.66|4402.14|4401.54|4402.26|4401.66|4401.89|4401.29|17
1627296130000|2021-07-26 10:42:10|4402.39|4401.79|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|28
1627296140000|2021-07-26 10:42:20|4401.89|4401.29|4402.01|4401.41|4402.14|4401.54|4401.89|4401.29|43
1627296150000|2021-07-26 10:42:30|4402.14|4401.54|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|17
1627296160000|2021-07-26 10:42:40|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|74
1627296170000|2021-07-26 10:42:50|4402.26|4401.66|4401.89|4401.29|4402.26|4401.66|4401.89|4401.29|12
1627296180000|2021-07-26 10:43:00|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.64|4401.04|58
1627296190000|2021-07-26 10:43:10|4402.01|4401.41|4402.14|4401.54|4402.14|4401.54|4402.01|4401.41|3
1627296200000|2021-07-26 10:43:20|4402.26|4401.66|4402.39|4401.79|4402.39|4401.79|4402.14|4401.54|34
1627296210000|2021-07-26 10:43:30|4402.14|4401.54|4402.26|4401.66|4402.26|4401.66|4402.14|4401.54|28
1627296220000|2021-07-26 10:43:40|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|4402.14|4401.54|4
1627296230000|2021-07-26 10:43:50|4402.26|4401.66|4402.39|4401.79|4402.39|4401.79|4402.14|4401.54|12
1627296240000|2021-07-26 10:44:00|4402.51|4401.91|4402.39|4401.79|4402.64|4402.04|4402.39|4401.79|40
1627296250000|2021-07-26 10:44:10|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|47
1627296260000|2021-07-26 10:44:20|||||||||1
1627296270000|2021-07-26 10:44:30|4401.89|4401.29|4402.14|4401.54|4402.14|4401.54|4401.89|4401.29|17
1627296280000|2021-07-26 10:44:40|4401.89|4401.29|4401.64|4401.04|4402.01|4401.41|4401.64|4401.04|49
1627296290000|2021-07-26 10:44:50|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|280
1627296300000|2021-07-26 10:45:00|||||||||89
1627296310000|2021-07-26 10:45:10|4401.26|4400.66|4401.14|4400.54|4401.26|4400.66|4401.14|4400.54|42
1627296320000|2021-07-26 10:45:20|4401.01|4400.41|4400.89|4400.29|4401.14|4400.54|4400.89|4400.29|13
1627296330000|2021-07-26 10:45:30|4401.14|4400.54|4401.64|4401.04|4401.89|4401.29|4401.14|4400.54|81
1627296340000|2021-07-26 10:45:40|4401.39|4400.79|4401.39|4400.79|4401.64|4401.04|4401.39|4400.79|13
1627296350000|2021-07-26 10:45:50|4401.51|4400.91|4401.39|4400.79|4401.51|4400.91|4401.39|4400.79|10
1627296360000|2021-07-26 10:46:00|||||||||2
1627296370000|2021-07-26 10:46:10|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|32
1627296380000|2021-07-26 10:46:20|4401.51|4400.91|4401.51|4400.91|4401.64|4401.04|4401.39|4400.79|13
1627296390000|2021-07-26 10:46:30|4401.39|4400.79|4401.39|4400.79|4401.64|4401.04|4401.39|4400.79|13
1627296400000|2021-07-26 10:46:40|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|17
1627296410000|2021-07-26 10:46:50|4401.26|4400.66|4401.39|4400.79|4401.39|4400.79|4401.26|4400.66|13
1627296420000|2021-07-26 10:47:00|4401.26|4400.66|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|30
1627296450000|2021-07-26 10:47:30|||||||||8
1627296460000|2021-07-26 10:47:40|4401.26|4400.66|4401.14|4400.54|4401.39|4400.79|4401.14|4400.54|27
1627296470000|2021-07-26 10:47:50|||||||||12
1627296490000|2021-07-26 10:48:10|4401.26|4400.66|4401.14|4400.54|4401.26|4400.66|4401.14|4400.54|16
1627296500000|2021-07-26 10:48:20|4401.26|4400.66|4401.39|4400.79|4401.39|4400.79|4401.26|4400.66|6
1627296510000|2021-07-26 10:48:30|4401.26|4400.66|4401.14|4400.54|4401.26|4400.66|4401.14|4400.54|26
1627296530000|2021-07-26 10:48:50|||||||||1
1627296540000|2021-07-26 10:49:00|4401.26|4400.66|4401.14|4400.54|4401.26|4400.66|4401.14|4400.54|25
1627296550000|2021-07-26 10:49:10|4401.26|4400.66|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|35
1627296560000|2021-07-26 10:49:20|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4
1627296570000|2021-07-26 10:49:30|4401.76|4401.16|4401.64|4401.04|4401.76|4401.16|4401.64|4401.04|23
1627296580000|2021-07-26 10:49:40|4401.76|4401.16|4401.64|4401.04|4401.76|4401.16|4401.64|4401.04|19
1627296590000|2021-07-26 10:49:50|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.76|4401.16|14
1627296600000|2021-07-26 10:50:00|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|28
1627296610000|2021-07-26 10:50:10|4401.39|4400.79|4401.64|4401.04|4401.64|4401.04|4401.39|4400.79|106
1627296640000|2021-07-26 10:50:40|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|49
1627296650000|2021-07-26 10:50:50|||||||||21
1627296660000|2021-07-26 10:51:00|4401.26|4400.66|4401.39|4400.79|4401.51|4400.91|4401.26|4400.66|28
1627296670000|2021-07-26 10:51:10|||||||||1
1627296680000|2021-07-26 10:51:20|||||||||2
1627296690000|2021-07-26 10:51:30|4401.51|4400.91|4401.64|4401.04|4401.64|4401.04|4401.51|4400.91|32
1627296700000|2021-07-26 10:51:40|4401.89|4401.29|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|78
1627296710000|2021-07-26 10:51:50|4402.01|4401.41|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|13
1627296720000|2021-07-26 10:52:00|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|12
1627296730000|2021-07-26 10:52:10|4401.51|4400.91|4401.39|4400.79|4401.51|4400.91|4401.39|4400.79|17
1627296740000|2021-07-26 10:52:20|4401.51|4400.91|4401.39|4400.79|4401.64|4401.04|4401.39|4400.79|25
1627296760000|2021-07-26 10:52:40|4401.14|4400.54|4401.14|4400.54|4401.26|4400.66|4401.14|4400.54|46
1627296780000|2021-07-26 10:53:00|4401.26|4400.66|4401.39|4400.79|4401.39|4400.79|4401.26|4400.66|14
1627296790000|2021-07-26 10:53:10|4401.64|4401.04|4401.39|4400.79|4401.64|4401.04|4401.39|4400.79|32
1627296820000|2021-07-26 10:53:40|||||||||9
1627296830000|2021-07-26 10:53:50|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|82
1627296840000|2021-07-26 10:54:00|4401.26|4400.66|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|25
1627296850000|2021-07-26 10:54:10|4401.26|4400.66|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|12
1627296860000|2021-07-26 10:54:20|4401.26|4400.66|4401.39|4400.79|4401.39|4400.79|4401.26|4400.66|5
1627296870000|2021-07-26 10:54:30|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|6
1627296880000|2021-07-26 10:54:40|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|79
1627296890000|2021-07-26 10:54:50|4400.64|4400.04|4400.89|4400.29|4400.89|4400.29|4400.64|4400.04|42
1627296900000|2021-07-26 10:55:00|4401.01|4400.41|4401.01|4400.41|4401.01|4400.41|4400.89|4400.29|25
1627296910000|2021-07-26 10:55:10|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|2
1627296920000|2021-07-26 10:55:20|4401.01|4400.41|4401.01|4400.41|4401.14|4400.54|4401.01|4400.41|19
1627296930000|2021-07-26 10:55:30|4400.89|4400.29|4400.64|4400.04|4401.01|4400.41|4400.64|4400.04|22
1627296940000|2021-07-26 10:55:40|4400.89|4400.29|4400.14|4399.54|4400.89|4400.29|4400.14|4399.54|74
1627296950000|2021-07-26 10:55:50|||||||||23
1627296960000|2021-07-26 10:56:00|4400.26|4399.66|4399.64|4399.04|4400.26|4399.66|4399.64|4399.04|125
1627296970000|2021-07-26 10:56:10|4399.76|4399.16|4399.39|4398.79|4400.14|4399.54|4399.39|4398.79|77
1627296980000|2021-07-26 10:56:20|4399.14|4398.54|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|187
1627296990000|2021-07-26 10:56:30|4398.39|4397.79|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|284
1627297000000|2021-07-26 10:56:40|4398.76|4398.16|4398.64|4398.04|4398.89|4398.29|4398.64|4398.04|201
1627297010000|2021-07-26 10:56:50|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|75
1627297020000|2021-07-26 10:57:00|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|87
1627297030000|2021-07-26 10:57:10|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|10
1627297040000|2021-07-26 10:57:20|4398.64|4398.04|4398.89|4398.29|4398.89|4398.29|4398.64|4398.04|73
1627297050000|2021-07-26 10:57:30|4399.01|4398.41|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|42
1627297060000|2021-07-26 10:57:40|4399.14|4398.54|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|53
1627297070000|2021-07-26 10:57:50|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|133
1627297080000|2021-07-26 10:58:00|||||||||8
1627297090000|2021-07-26 10:58:10|||||||||16
1627297100000|2021-07-26 10:58:20|4399.76|4399.16|4399.64|4399.04|4399.76|4399.16|4399.64|4399.04|17
1627297120000|2021-07-26 10:58:40|||||||||13
1627297130000|2021-07-26 10:58:50|4399.51|4398.91|4399.14|4398.54|4399.64|4399.04|4399.14|4398.54|110
1627297140000|2021-07-26 10:59:00|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4399.01|4398.41|69
1627297150000|2021-07-26 10:59:10|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|31
1627297160000|2021-07-26 10:59:20|4398.89|4398.29|4398.39|4397.79|4399.01|4398.41|4398.39|4397.79|119
1627297170000|2021-07-26 10:59:30|4398.14|4397.54|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|131
1627297180000|2021-07-26 10:59:40|4398.26|4397.66|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|74
1627297190000|2021-07-26 10:59:50|4398.14|4397.54|4398.14|4397.54|4398.39|4397.79|4398.14|4397.54|99
1627297200000|2021-07-26 11:00:00|4398.01|4397.41|4398.64|4398.04|4398.64|4398.04|4398.01|4397.41|244
1627297210000|2021-07-26 11:00:10|4398.76|4398.16|4398.89|4398.29|4398.89|4398.29|4398.76|4398.16|162
1627297220000|2021-07-26 11:00:20|4399.01|4398.41|4399.51|4398.91|4399.64|4399.04|4399.01|4398.41|96
1627297230000|2021-07-26 11:00:30|4399.39|4398.79|4399.14|4398.54|4399.64|4399.04|4399.14|4398.54|114
1627297240000|2021-07-26 11:00:40|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|23
1627297250000|2021-07-26 11:00:50|4399.51|4398.91|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|35
1627297260000|2021-07-26 11:01:00|4399.39|4398.79|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|28
1627297270000|2021-07-26 11:01:10|||||||||24
1627297280000|2021-07-26 11:01:20|4399.76|4399.16|4399.64|4399.04|4399.76|4399.16|4399.64|4399.04|16
1627297290000|2021-07-26 11:01:30|4399.76|4399.16|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|54
1627297300000|2021-07-26 11:01:40|4399.76|4399.16|4399.64|4399.04|4399.76|4399.16|4399.64|4399.04|8
1627297310000|2021-07-26 11:01:50|4399.76|4399.16|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|93
1627297320000|2021-07-26 11:02:00|4399.89|4399.29|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|65
1627297330000|2021-07-26 11:02:10|4399.76|4399.16|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|63
1627297340000|2021-07-26 11:02:20|4399.76|4399.16|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|44
1627297350000|2021-07-26 11:02:30|||||||||11
1627297360000|2021-07-26 11:02:40|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|50
1627297370000|2021-07-26 11:02:50|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|32
1627297380000|2021-07-26 11:03:00|4399.89|4399.29|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|56
1627297390000|2021-07-26 11:03:10|4399.76|4399.16|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|41
1627297400000|2021-07-26 11:03:20|||||||||26
1627297410000|2021-07-26 11:03:30|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|13
1627297420000|2021-07-26 11:03:40|4400.14|4399.54|4400.39|4399.79|4400.39|4399.79|4400.14|4399.54|127
1627297430000|2021-07-26 11:03:50|||||||||1
1627297440000|2021-07-26 11:04:00|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|4400.39|4399.79|35
1627297450000|2021-07-26 11:04:10|||||||||5
1627297460000|2021-07-26 11:04:20|||||||||11
1627297470000|2021-07-26 11:04:30|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|103
1627297480000|2021-07-26 11:04:40|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|23
1627297490000|2021-07-26 11:04:50|||||||||5
1627297500000|2021-07-26 11:05:00|4400.39|4399.79|4400.64|4400.04|4400.64|4400.04|4400.39|4399.79|23
1627297510000|2021-07-26 11:05:10|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|34
1627297520000|2021-07-26 11:05:20|4401.14|4400.54|4400.39|4399.79|4401.14|4400.54|4400.39|4399.79|189
1627297530000|2021-07-26 11:05:30|4400.26|4399.66|4400.39|4399.79|4400.39|4399.79|4400.26|4399.66|47
1627297540000|2021-07-26 11:05:40|4400.51|4399.91|4400.64|4400.04|4400.64|4400.04|4400.39|4399.79|66
1627297550000|2021-07-26 11:05:50|||||||||7
1627297560000|2021-07-26 11:06:00|4400.89|4400.29|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|51
1627297570000|2021-07-26 11:06:10|4401.39|4400.79|4401.14|4400.54|4401.39|4400.79|4401.14|4400.54|23
1627297580000|2021-07-26 11:06:20|4401.26|4400.66|4401.39|4400.79|4401.39|4400.79|4401.26|4400.66|5
1627297590000|2021-07-26 11:06:30|4401.14|4400.54|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|31
1627297600000|2021-07-26 11:06:40|||||||||6
1627297610000|2021-07-26 11:06:50|||||||||2
1627297620000|2021-07-26 11:07:00|4401.26|4400.66|4401.01|4400.41|4401.26|4400.66|4401.01|4400.41|56
1627297630000|2021-07-26 11:07:10|4400.89|4400.29|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|8
1627297650000|2021-07-26 11:07:30|4400.89|4400.29|4400.89|4400.29|4401.01|4400.41|4400.89|4400.29|33
1627297660000|2021-07-26 11:07:40|4401.01|4400.41|4400.89|4400.29|4401.14|4400.54|4400.89|4400.29|5
1627297670000|2021-07-26 11:07:50|4400.76|4400.16|4400.64|4400.04|4400.89|4400.29|4400.64|4400.04|11
1627297680000|2021-07-26 11:08:00|4400.76|4400.16|4400.39|4399.79|4400.76|4400.16|4400.39|4399.79|31
1627297690000|2021-07-26 11:08:10|4400.26|4399.66|4400.26|4399.66|4400.26|4399.66|4400.14|4399.54|16
1627297700000|2021-07-26 11:08:20|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|4400.26|4399.66|12
1627297710000|2021-07-26 11:08:30|4400.26|4399.66|4400.14|4399.54|4400.26|4399.66|4400.14|4399.54|9
1627297720000|2021-07-26 11:08:40|4400.01|4399.41|4399.89|4399.29|4400.01|4399.41|4399.89|4399.29|10
1627297730000|2021-07-26 11:08:50|4399.64|4399.04|4399.39|4398.79|4399.64|4399.04|4399.39|4398.79|36
1627297740000|2021-07-26 11:09:00|4399.64|4399.04|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|54
1627297750000|2021-07-26 11:09:10|4399.76|4399.16|4400.14|4399.54|4400.14|4399.54|4399.76|4399.16|24
1627297780000|2021-07-26 11:09:40|4400.39|4399.79|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|37
1627297790000|2021-07-26 11:09:50|4400.26|4399.66|4400.14|4399.54|4400.26|4399.66|4400.14|4399.54|29
1627297800000|2021-07-26 11:10:00|4400.26|4399.66|4399.89|4399.29|4400.26|4399.66|4399.89|4399.29|23
1627297810000|2021-07-26 11:10:10|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|15
1627297820000|2021-07-26 11:10:20|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|16
1627297830000|2021-07-26 11:10:30|4399.76|4399.16|4399.64|4399.04|4399.76|4399.16|4399.64|4399.04|15
1627297840000|2021-07-26 11:10:40|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.76|4399.16|11
1627297850000|2021-07-26 11:10:50|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|7
1627297860000|2021-07-26 11:11:00|4399.76|4399.16|4399.89|4399.29|4400.01|4399.41|4399.64|4399.04|18
1627297870000|2021-07-26 11:11:10|4400.01|4399.41|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|15
1627297880000|2021-07-26 11:11:20|4400.01|4399.41|4400.01|4399.41|4400.14|4399.54|4399.89|4399.29|19
1627297890000|2021-07-26 11:11:30|4400.14|4399.54|4400.01|4399.41|4400.14|4399.54|4400.01|4399.41|1
1627297900000|2021-07-26 11:11:40|4399.89|4399.29|4399.89|4399.29|4400.14|4399.54|4399.64|4399.04|66
1627297910000|2021-07-26 11:11:50|4399.64|4399.04|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|14
1627297920000|2021-07-26 11:12:00|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|38
1627297940000|2021-07-26 11:12:20|||||||||58
1627297950000|2021-07-26 11:12:30|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|28
1627297960000|2021-07-26 11:12:40|4399.14|4398.54|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|91
1627297970000|2021-07-26 11:12:50|||||||||9
1627297980000|2021-07-26 11:13:00|4399.14|4398.54|4399.26|4398.66|4399.51|4398.91|4399.14|4398.54|112
1627297990000|2021-07-26 11:13:10|4399.14|4398.54|4399.39|4398.79|4399.51|4398.91|4399.14|4398.54|22
1627298000000|2021-07-26 11:13:20|4399.51|4398.91|4399.14|4398.54|4399.64|4399.04|4399.14|4398.54|89
1627298010000|2021-07-26 11:13:30|4399.39|4398.79|4399.89|4399.29|4399.89|4399.29|4399.39|4398.79|198
1627298020000|2021-07-26 11:13:40|4399.76|4399.16|4399.89|4399.29|4400.14|4399.54|4399.64|4399.04|155
1627298030000|2021-07-26 11:13:50|||||||||1
1627298040000|2021-07-26 11:14:00|||||||||2
1627298050000|2021-07-26 11:14:10|||||||||92
1627298060000|2021-07-26 11:14:20|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|256
1627298070000|2021-07-26 11:14:30|4399.76|4399.16|4399.39|4398.79|4399.76|4399.16|4399.39|4398.79|146
1627298080000|2021-07-26 11:14:40|4399.51|4398.91|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|140
1627298090000|2021-07-26 11:14:50|4399.76|4399.16|4399.64|4399.04|4399.76|4399.16|4399.64|4399.04|11
1627298100000|2021-07-26 11:15:00|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|15
1627298110000|2021-07-26 11:15:10|4400.01|4399.41|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|48
1627298120000|2021-07-26 11:15:20|||||||||67
1627298130000|2021-07-26 11:15:30|||||||||8
1627298140000|2021-07-26 11:15:40|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4400.01|4399.41|75
1627298150000|2021-07-26 11:15:50|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|4400.14|4399.54|27
1627298160000|2021-07-26 11:16:00|4400.64|4400.04|4400.64|4400.04|4400.89|4400.29|4400.64|4400.04|97
1627298170000|2021-07-26 11:16:10|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|26
1627298180000|2021-07-26 11:16:20|||||||||18
1627298190000|2021-07-26 11:16:30|||||||||5
1627298200000|2021-07-26 11:16:40|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|18
1627298210000|2021-07-26 11:16:50|4400.51|4399.91|4400.39|4399.79|4400.51|4399.91|4400.39|4399.79|27
1627298240000|2021-07-26 11:17:20|4400.51|4399.91|4400.64|4400.04|4400.64|4400.04|4400.39|4399.79|53
1627298250000|2021-07-26 11:17:30|||||||||1
1627298270000|2021-07-26 11:17:50|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|8
1627298280000|2021-07-26 11:18:00|4400.51|4399.91|4400.39|4399.79|4400.51|4399.91|4400.14|4399.54|36
1627298290000|2021-07-26 11:18:10|4400.64|4400.04|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|9
1627298310000|2021-07-26 11:18:30|4400.51|4399.91|4400.51|4399.91|4400.64|4400.04|4400.39|4399.79|47
1627298320000|2021-07-26 11:18:40|4400.39|4399.79|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|43
1627298330000|2021-07-26 11:18:50|4400.26|4399.66|4400.39|4399.79|4400.39|4399.79|4400.26|4399.66|8
1627298340000|2021-07-26 11:19:00|4400.26|4399.66|4400.14|4399.54|4400.26|4399.66|4400.14|4399.54|7
1627298350000|2021-07-26 11:19:10|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|4400.26|4399.66|8
1627298360000|2021-07-26 11:19:20|4400.14|4399.54|4400.39|4399.79|4400.39|4399.79|4400.14|4399.54|6
1627298370000|2021-07-26 11:19:30|4400.26|4399.66|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|6
1627298380000|2021-07-26 11:19:40|||||||||1
1627298390000|2021-07-26 11:19:50|||||||||3
1627298400000|2021-07-26 11:20:00|4400.26|4399.66|4400.39|4399.79|4400.39|4399.79|4400.14|4399.54|14
1627298410000|2021-07-26 11:20:10|4400.26|4399.66|4400.14|4399.54|4400.26|4399.66|4400.14|4399.54|8
1627298420000|2021-07-26 11:20:20|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4400.01|4399.41|29
1627298430000|2021-07-26 11:20:30|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.76|4399.16|28
1627298460000|2021-07-26 11:21:00|4399.64|4399.04|4399.39|4398.79|4399.64|4399.04|4399.39|4398.79|48
1627298470000|2021-07-26 11:21:10|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|241
1627298480000|2021-07-26 11:21:20|4399.51|4398.91|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|8
1627298490000|2021-07-26 11:21:30|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|122
1627298500000|2021-07-26 11:21:40|4399.64|4399.04|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|33
1627298510000|2021-07-26 11:21:50|||||||||1
1627298520000|2021-07-26 11:22:00|4398.89|4398.29|4399.01|4398.41|4399.01|4398.41|4398.89|4398.29|143
1627298530000|2021-07-26 11:22:10|4399.14|4398.54|4398.89|4398.29|4399.14|4398.54|4398.89|4398.29|42
1627298540000|2021-07-26 11:22:20|4398.64|4398.04|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|148
1627298550000|2021-07-26 11:22:30|4398.39|4397.79|4398.51|4397.91|4398.64|4398.04|4398.39|4397.79|93
1627298560000|2021-07-26 11:22:40|4398.39|4397.79|4398.39|4397.79|4398.51|4397.91|4398.39|4397.79|23
1627298580000|2021-07-26 11:23:00|4398.51|4397.91|4398.51|4397.91|4398.51|4397.91|4398.39|4397.79|58
1627298590000|2021-07-26 11:23:10|4398.39|4397.79|4398.64|4398.04|4398.64|4398.04|4398.39|4397.79|18
1627298600000|2021-07-26 11:23:20|4398.89|4398.29|4398.64|4398.04|4398.89|4398.29|4398.64|4398.04|77
1627298610000|2021-07-26 11:23:30|4398.76|4398.16|4398.64|4398.04|4398.89|4398.29|4398.64|4398.04|34
1627298620000|2021-07-26 11:23:40|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.76|4398.16|9
1627298630000|2021-07-26 11:23:50|4399.01|4398.41|4399.39|4398.79|4399.39|4398.79|4399.01|4398.41|84
1627298640000|2021-07-26 11:24:00|4399.51|4398.91|4399.89|4399.29|4399.89|4399.29|4399.51|4398.91|71
1627298650000|2021-07-26 11:24:10|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|13
1627298660000|2021-07-26 11:24:20|4400.26|4399.66|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|35
1627298680000|2021-07-26 11:24:40|4400.26|4399.66|4400.39|4399.79|4400.39|4399.79|4400.26|4399.66|12
1627298690000|2021-07-26 11:24:50|4400.26|4399.66|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|14
1627298700000|2021-07-26 11:25:00|4400.26|4399.66|4400.64|4400.04|4400.64|4400.04|4400.14|4399.54|22
1627298710000|2021-07-26 11:25:10|4400.39|4399.79|4400.64|4400.04|4400.64|4400.04|4400.39|4399.79|62
1627298720000|2021-07-26 11:25:20|4400.51|4399.91|4400.64|4400.04|4400.64|4400.04|4400.39|4399.79|26
1627298730000|2021-07-26 11:25:30|4400.39|4399.79|4400.64|4400.04|4400.64|4400.04|4400.39|4399.79|13
1627298740000|2021-07-26 11:25:40|4400.51|4399.91|4400.64|4400.04|4400.89|4400.29|4400.39|4399.79|41
1627298750000|2021-07-26 11:25:50|4400.76|4400.16|4400.64|4400.04|4400.89|4400.29|4400.64|4400.04|17
1627298760000|2021-07-26 11:26:00|4400.76|4400.16|4400.39|4399.79|4400.76|4400.16|4400.39|4399.79|23
1627298770000|2021-07-26 11:26:10|4400.51|4399.91|4400.39|4399.79|4400.51|4399.91|4400.39|4399.79|15
1627298780000|2021-07-26 11:26:20|4400.14|4399.54|4400.39|4399.79|4400.39|4399.79|4400.14|4399.54|45
1627298790000|2021-07-26 11:26:30|4400.26|4399.66|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|10
1627298800000|2021-07-26 11:26:40|4400.26|4399.66|4399.89|4399.29|4400.26|4399.66|4399.89|4399.29|46
1627298810000|2021-07-26 11:26:50|4400.01|4399.41|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|59
1627298820000|2021-07-26 11:27:00|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|50
1627298830000|2021-07-26 11:27:10|4400.01|4399.41|4399.64|4399.04|4400.14|4399.54|4399.64|4399.04|72
1627298840000|2021-07-26 11:27:20|||||||||17
1627298850000|2021-07-26 11:27:30|4399.51|4398.91|4399.39|4398.79|4399.64|4399.04|4399.39|4398.79|38
1627298860000|2021-07-26 11:27:40|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4
1627298870000|2021-07-26 11:27:50|4399.76|4399.16|4399.89|4399.29|4400.14|4399.54|4399.76|4399.16|23
1627298880000|2021-07-26 11:28:00|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4400.01|4399.41|1
1627298900000|2021-07-26 11:28:20|4400.01|4399.41|4399.64|4399.04|4400.01|4399.41|4399.64|4399.04|28
1627298920000|2021-07-26 11:28:40|4399.76|4399.16|4400.14|4399.54|4400.14|4399.54|4399.76|4399.16|5
1627298930000|2021-07-26 11:28:50|4400.01|4399.41|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|18
1627298940000|2021-07-26 11:29:00|4400.01|4399.41|4400.01|4399.41|4400.14|4399.54|4400.01|4399.41|4
1627298950000|2021-07-26 11:29:10|4400.14|4399.54|4400.01|4399.41|4400.14|4399.54|4399.89|4399.29|4
1627298960000|2021-07-26 11:29:20|4400.14|4399.54|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|3
1627298970000|2021-07-26 11:29:30|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|9
1627298980000|2021-07-26 11:29:40|4400.01|4399.41|4400.39|4399.79|4400.39|4399.79|4400.01|4399.41|43
1627298990000|2021-07-26 11:29:50|4400.26|4399.66|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|10
1627299000000|2021-07-26 11:30:00|4399.89|4399.29|4400.39|4399.79|4400.39|4399.79|4399.89|4399.29|153
1627299010000|2021-07-26 11:30:10|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|48
1627299020000|2021-07-26 11:30:20|4400.39|4399.79|4400.64|4400.04|4400.64|4400.04|4400.39|4399.79|6
1627299040000|2021-07-26 11:30:40|4400.51|4399.91|4400.64|4400.04|4400.64|4400.04|4400.51|4399.91|20
1627299050000|2021-07-26 11:30:50|||||||||17
1627299060000|2021-07-26 11:31:00|||||||||2
1627299070000|2021-07-26 11:31:10|4400.39|4399.79|4400.64|4400.04|4400.64|4400.04|4400.39|4399.79|17
1627299080000|2021-07-26 11:31:20|||||||||2
1627299090000|2021-07-26 11:31:30|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|4400.76|4400.16|14
1627299100000|2021-07-26 11:31:40|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|19
1627299110000|2021-07-26 11:31:50|4401.26|4400.66|4401.26|4400.66|4401.39|4400.79|4401.14|4400.54|76
1627299120000|2021-07-26 11:32:00|4401.39|4400.79|4401.14|4400.54|4401.39|4400.79|4401.14|4400.54|28
1627299130000|2021-07-26 11:32:10|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|18
1627299140000|2021-07-26 11:32:20|4400.64|4400.04|4400.64|4400.04|4400.89|4400.29|4400.64|4400.04|21
1627299150000|2021-07-26 11:32:30|4400.76|4400.16|4400.76|4400.16|4400.89|4400.29|4400.64|4400.04|6
1627299160000|2021-07-26 11:32:40|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|4400.89|4400.29|3
1627299170000|2021-07-26 11:32:50|||||||||2
1627299180000|2021-07-26 11:33:00|4400.64|4400.04|4400.89|4400.29|4400.89|4400.29|4400.64|4400.04|11
1627299190000|2021-07-26 11:33:10|4400.76|4400.16|4400.64|4400.04|4400.76|4400.16|4400.64|4400.04|7
1627299200000|2021-07-26 11:33:20|4400.89|4400.29|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|11
1627299210000|2021-07-26 11:33:30|4401.01|4400.41|4401.01|4400.41|4401.01|4400.41|4401.01|4400.41|2
1627299220000|2021-07-26 11:33:40|4400.89|4400.29|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|11
1627299230000|2021-07-26 11:33:50|4401.01|4400.41|4400.89|4400.29|4401.14|4400.54|4400.89|4400.29|9
1627299240000|2021-07-26 11:34:00|4401.01|4400.41|4400.89|4400.29|4401.01|4400.41|4400.89|4400.29|7
1627299250000|2021-07-26 11:34:10|4401.01|4400.41|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|12
1627299260000|2021-07-26 11:34:20|4401.01|4400.41|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|14
1627299270000|2021-07-26 11:34:30|4401.01|4400.41|4401.14|4400.54|4401.14|4400.54|4400.89|4400.29|13
1627299280000|2021-07-26 11:34:40|||||||||2
1627299300000|2021-07-26 11:35:00|4401.39|4400.79|4401.39|4400.79|4401.64|4401.04|4401.39|4400.79|85
1627299310000|2021-07-26 11:35:10|4401.51|4400.91|4401.64|4401.04|4401.64|4401.04|4401.51|4400.91|14
1627299320000|2021-07-26 11:35:20|4401.51|4400.91|4401.64|4401.04|4401.64|4401.04|4401.39|4400.79|29
1627299330000|2021-07-26 11:35:30|4401.51|4400.91|4401.89|4401.29|4401.89|4401.29|4401.39|4400.79|70
1627299340000|2021-07-26 11:35:40|||||||||27
1627299350000|2021-07-26 11:35:50|4401.64|4401.04|4401.89|4401.29|4401.89|4401.29|4401.64|4401.04|42
1627299360000|2021-07-26 11:36:00|4402.14|4401.54|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|130
1627299370000|2021-07-26 11:36:10|4402.01|4401.41|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|21
1627299380000|2021-07-26 11:36:20|4401.64|4401.04|4401.89|4401.29|4401.89|4401.29|4401.64|4401.04|35
1627299390000|2021-07-26 11:36:30|4402.01|4401.41|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|35
1627299400000|2021-07-26 11:36:40|4402.01|4401.41|4402.14|4401.54|4402.14|4401.54|4402.01|4401.41|23
1627299410000|2021-07-26 11:36:50|4402.39|4401.79|4402.39|4401.79|4402.51|4401.91|4402.39|4401.79|88
1627299420000|2021-07-26 11:37:00|4402.51|4401.91|4402.64|4402.04|4402.89|4402.29|4402.39|4401.79|82
1627299430000|2021-07-26 11:37:10|4402.89|4402.29|4402.89|4402.29|4402.89|4402.29|4402.89|4402.29|20
1627299440000|2021-07-26 11:37:20|4402.64|4402.04|4402.89|4402.29|4402.89|4402.29|4402.64|4402.04|30
1627299450000|2021-07-26 11:37:30|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|45
1627299460000|2021-07-26 11:37:40|||||||||41
1627299470000|2021-07-26 11:37:50|4403.26|4402.66|4403.64|4403.04|4403.64|4403.04|4403.26|4402.66|72
1627299480000|2021-07-26 11:38:00|4403.89|4403.29|4403.89|4403.29|4404.14|4403.54|4403.89|4403.29|198
1627299490000|2021-07-26 11:38:10|4404.01|4403.41|4403.64|4403.04|4404.14|4403.54|4403.64|4403.04|126
1627299500000|2021-07-26 11:38:20|4403.89|4403.29|4403.64|4403.04|4403.89|4403.29|4403.64|4403.04|52
1627299510000|2021-07-26 11:38:30|4403.39|4402.79|4404.14|4403.54|4404.14|4403.54|4403.39|4402.79|70
1627299520000|2021-07-26 11:38:40|4403.89|4403.29|4403.89|4403.29|4403.89|4403.29|4403.89|4403.29|65
1627299530000|2021-07-26 11:38:50|4404.14|4403.54|4404.14|4403.54|4404.14|4403.54|4403.89|4403.29|64
1627299540000|2021-07-26 11:39:00|4404.01|4403.41|4404.64|4404.04|4404.64|4404.04|4404.01|4403.41|84
1627299550000|2021-07-26 11:39:10|4404.76|4404.16|4404.89|4404.29|4404.89|4404.29|4404.64|4404.04|157
1627299560000|2021-07-26 11:39:20|4405.14|4404.54|4405.39|4404.79|4405.39|4404.79|4405.14|4404.54|181
1627299570000|2021-07-26 11:39:30|4405.26|4404.66|4404.89|4404.29|4405.26|4404.66|4404.89|4404.29|126
1627299580000|2021-07-26 11:39:40|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|4405.01|4404.41|53
1627299590000|2021-07-26 11:39:50|4405.26|4404.66|4405.14|4404.54|4405.39|4404.79|4404.89|4404.29|204
1627299600000|2021-07-26 11:40:00|4404.89|4404.29|4404.89|4404.29|4404.89|4404.29|4404.39|4403.79|148
1627299610000|2021-07-26 11:40:10|4404.64|4404.04|4405.14|4404.54|4405.14|4404.54|4404.39|4403.79|88
1627299620000|2021-07-26 11:40:20|||||||||20
1627299630000|2021-07-26 11:40:30|4404.89|4404.29|4405.01|4404.41|4405.14|4404.54|4404.89|4404.29|65
1627299640000|2021-07-26 11:40:40|4404.89|4404.29|4405.14|4404.54|4405.14|4404.54|4404.89|4404.29|62
1627299650000|2021-07-26 11:40:50|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|22
1627299660000|2021-07-26 11:41:00|4405.14|4404.54|4405.64|4405.04|4405.64|4405.04|4405.14|4404.54|75
1627299670000|2021-07-26 11:41:10|4405.51|4404.91|4405.39|4404.79|4405.64|4405.04|4405.39|4404.79|139
1627299680000|2021-07-26 11:41:20|4405.64|4405.04|4405.39|4404.79|4405.64|4405.04|4405.39|4404.79|23
1627299690000|2021-07-26 11:41:30|4405.26|4404.66|4405.14|4404.54|4405.39|4404.79|4405.14|4404.54|61
1627299700000|2021-07-26 11:41:40|4405.39|4404.79|4405.64|4405.04|4405.64|4405.04|4405.39|4404.79|41
1627299710000|2021-07-26 11:41:50|4405.51|4404.91|4405.64|4405.04|4405.64|4405.04|4405.39|4404.79|61
1627299720000|2021-07-26 11:42:00|4405.39|4404.79|4405.64|4405.04|4405.64|4405.04|4405.39|4404.79|69
1627299730000|2021-07-26 11:42:10|4405.76|4405.16|4406.14|4405.54|4406.39|4405.79|4405.76|4405.16|378
1627299740000|2021-07-26 11:42:20|4405.89|4405.29|4405.14|4404.54|4405.89|4405.29|4405.14|4404.54|157
1627299750000|2021-07-26 11:42:30|4405.26|4404.66|4405.39|4404.79|4405.39|4404.79|4405.14|4404.54|83
1627299760000|2021-07-26 11:42:40|||||||||7
1627299770000|2021-07-26 11:42:50|4405.26|4404.66|4405.14|4404.54|4405.26|4404.66|4405.14|4404.54|24
1627299780000|2021-07-26 11:43:00|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|20
1627299790000|2021-07-26 11:43:10|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|24
1627299800000|2021-07-26 11:43:20|4405.26|4404.66|4405.14|4404.54|4405.26|4404.66|4405.14|4404.54|33
1627299810000|2021-07-26 11:43:30|||||||||6
1627299820000|2021-07-26 11:43:40|4405.26|4404.66|4405.14|4404.54|4405.26|4404.66|4405.14|4404.54|33
1627299830000|2021-07-26 11:43:50|||||||||39
1627299840000|2021-07-26 11:44:00|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|4405.14|4404.54|42
1627299850000|2021-07-26 11:44:10|||||||||13
1627299860000|2021-07-26 11:44:20|||||||||5
1627299870000|2021-07-26 11:44:30|4405.64|4405.04|4405.39|4404.79|4405.64|4405.04|4405.39|4404.79|74
1627299880000|2021-07-26 11:44:40|4405.14|4404.54|4405.14|4404.54|4405.26|4404.66|4405.14|4404.54|52
1627299890000|2021-07-26 11:44:50|4404.89|4404.29|4404.89|4404.29|4404.89|4404.29|4404.89|4404.29|87
1627299900000|2021-07-26 11:45:00|4404.76|4404.16|4404.64|4404.04|4404.76|4404.16|4404.64|4404.04|31
1627299910000|2021-07-26 11:45:10|4404.89|4404.29|4404.89|4404.29|4404.89|4404.29|4404.89|4404.29|71
1627299920000|2021-07-26 11:45:20|4404.76|4404.16|4404.64|4404.04|4404.89|4404.29|4404.64|4404.04|31
1627299930000|2021-07-26 11:45:30|4404.76|4404.16|4404.64|4404.04|4404.76|4404.16|4404.64|4404.04|99
1627299940000|2021-07-26 11:45:40|4404.51|4403.91|4404.39|4403.79|4404.51|4403.91|4404.39|4403.79|28
1627299950000|2021-07-26 11:45:50|||||||||8
1627299960000|2021-07-26 11:46:00|4404.14|4403.54|4404.14|4403.54|4404.14|4403.54|4404.14|4403.54|140
1627299970000|2021-07-26 11:46:10|||||||||2
1627299980000|2021-07-26 11:46:20|||||||||8
1627299990000|2021-07-26 11:46:30|||||||||1
1627300000000|2021-07-26 11:46:40|||||||||8
1627300020000|2021-07-26 11:47:00|4404.01|4403.41|4404.14|4403.54|4404.14|4403.54|4403.89|4403.29|27
1627300030000|2021-07-26 11:47:10|||||||||7
1627300040000|2021-07-26 11:47:20|4404.39|4403.79|4404.51|4403.91|4404.51|4403.91|4404.39|4403.79|18
1627300050000|2021-07-26 11:47:30|4404.39|4403.79|4404.39|4403.79|4404.39|4403.79|4404.14|4403.54|87
1627300060000|2021-07-26 11:47:40|||||||||3
1627300070000|2021-07-26 11:47:50|4404.14|4403.54|4404.14|4403.54|4404.14|4403.54|4404.14|4403.54|45
1627300080000|2021-07-26 11:48:00|4404.39|4403.79|4404.14|4403.54|4404.39|4403.79|4404.14|4403.54|105
1627300090000|2021-07-26 11:48:10|4403.89|4403.29|4403.89|4403.29|4403.89|4403.29|4403.89|4403.29|19
1627300100000|2021-07-26 11:48:20|4404.14|4403.54|4403.89|4403.29|4404.14|4403.54|4403.89|4403.29|19
1627300110000|2021-07-26 11:48:30|4403.64|4403.04|4404.14|4403.54|4404.14|4403.54|4403.64|4403.04|87
1627300140000|2021-07-26 11:49:00|4404.39|4403.79|4404.39|4403.79|4404.39|4403.79|4404.39|4403.79|167
1627300150000|2021-07-26 11:49:10|4404.51|4403.91|4404.14|4403.54|4404.51|4403.91|4404.14|4403.54|70
1627300170000|2021-07-26 11:49:30|||||||||1
1627300180000|2021-07-26 11:49:40|||||||||1
1627300190000|2021-07-26 11:49:50|||||||||4
1627300200000|2021-07-26 11:50:00|4403.89|4403.29|4404.39|4403.79|4404.39|4403.79|4403.89|4403.29|130
1627300210000|2021-07-26 11:50:10|4404.14|4403.54|4404.14|4403.54|4404.14|4403.54|4404.14|4403.54|21
1627300220000|2021-07-26 11:50:20|4403.89|4403.29|4403.64|4403.04|4403.89|4403.29|4403.64|4403.04|82
1627300230000|2021-07-26 11:50:30|||||||||4
1627300250000|2021-07-26 11:50:50|4403.51|4402.91|4403.64|4403.04|4403.64|4403.04|4403.51|4402.91|37
1627300260000|2021-07-26 11:51:00|4403.51|4402.91|4403.64|4403.04|4403.64|4403.04|4403.51|4402.91|16
1627300270000|2021-07-26 11:51:10|4403.51|4402.91|4403.64|4403.04|4403.64|4403.04|4403.51|4402.91|10
1627300280000|2021-07-26 11:51:20|4403.39|4402.79|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|78
1627300290000|2021-07-26 11:51:30|4403.26|4402.66|4403.39|4402.79|4403.39|4402.79|4403.26|4402.66|25
1627300300000|2021-07-26 11:51:40|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|4403.39|4402.79|105
1627300320000|2021-07-26 11:52:00|4403.51|4402.91|4403.39|4402.79|4403.64|4403.04|4403.39|4402.79|34
1627300330000|2021-07-26 11:52:10|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|41
1627300340000|2021-07-26 11:52:20|||||||||2
1627300350000|2021-07-26 11:52:30|4403.26|4402.66|4403.14|4402.54|4403.26|4402.66|4403.14|4402.54|49
1627300370000|2021-07-26 11:52:50|4403.39|4402.79|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|41
1627300380000|2021-07-26 11:53:00|4402.89|4402.29|4402.89|4402.29|4402.89|4402.29|4402.89|4402.29|43
1627300390000|2021-07-26 11:53:10|4403.01|4402.41|4402.89|4402.29|4403.14|4402.54|4402.89|4402.29|31
1627300400000|2021-07-26 11:53:20|4402.76|4402.16|4403.14|4402.54|4403.14|4402.54|4402.64|4402.04|121
1627300410000|2021-07-26 11:53:30|||||||||17
1627300420000|2021-07-26 11:53:40|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|62
1627300430000|2021-07-26 11:53:50|4403.14|4402.54|4403.39|4402.79|4403.39|4402.79|4403.14|4402.54|41
1627300440000|2021-07-26 11:54:00|4403.64|4403.04|4403.64|4403.04|4403.76|4403.16|4403.64|4403.04|40
1627300450000|2021-07-26 11:54:10|4403.39|4402.79|4403.64|4403.04|4403.64|4403.04|4403.39|4402.79|76
1627300460000|2021-07-26 11:54:20|4403.51|4402.91|4403.39|4402.79|4403.51|4402.91|4403.39|4402.79|10
1627300470000|2021-07-26 11:54:30|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|94
1627300480000|2021-07-26 11:54:40|4402.89|4402.29|4402.89|4402.29|4402.89|4402.29|4402.89|4402.29|10
1627300490000|2021-07-26 11:54:50|4402.64|4402.04|4402.64|4402.04|4402.64|4402.04|4402.64|4402.04|34
1627300500000|2021-07-26 11:55:00|4402.39|4401.79|4402.39|4401.79|4402.64|4402.04|4402.39|4401.79|110
1627300510000|2021-07-26 11:55:10|4402.14|4401.54|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|109
1627300520000|2021-07-26 11:55:20|4402.26|4401.66|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|71
1627300530000|2021-07-26 11:55:30|||||||||63
1627300540000|2021-07-26 11:55:40|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|4401.64|4401.04|124
1627300550000|2021-07-26 11:55:50|4402.14|4401.54|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|96
1627300560000|2021-07-26 11:56:00|4402.26|4401.66|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|22
1627300570000|2021-07-26 11:56:10|||||||||21
1627300580000|2021-07-26 11:56:20|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|14
1627300590000|2021-07-26 11:56:30|4402.64|4402.04|4402.89|4402.29|4402.89|4402.29|4402.64|4402.04|61
1627300600000|2021-07-26 11:56:40|4402.64|4402.04|4402.89|4402.29|4402.89|4402.29|4402.64|4402.04|16
1627300610000|2021-07-26 11:56:50|4403.01|4402.41|4403.01|4402.41|4403.14|4402.54|4402.89|4402.29|35
1627300620000|2021-07-26 11:57:00|4403.14|4402.54|4402.89|4402.29|4403.14|4402.54|4402.89|4402.29|7
1627300630000|2021-07-26 11:57:10|||||||||6
1627300640000|2021-07-26 11:57:20|4403.14|4402.54|4403.01|4402.41|4403.14|4402.54|4403.01|4402.41|21
1627300650000|2021-07-26 11:57:30|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|4402.89|4402.29|45
1627300660000|2021-07-26 11:57:40|4403.01|4402.41|4402.89|4402.29|4403.01|4402.41|4402.89|4402.29|8
1627300670000|2021-07-26 11:57:50|4403.01|4402.41|4403.14|4402.54|4403.14|4402.54|4402.89|4402.29|3
1627300680000|2021-07-26 11:58:00|4403.26|4402.66|4403.14|4402.54|4403.26|4402.66|4403.14|4402.54|18
1627300690000|2021-07-26 11:58:10|||||||||3
1627300700000|2021-07-26 11:58:20|4403.26|4402.66|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|28
1627300710000|2021-07-26 11:58:30|4403.26|4402.66|4403.14|4402.54|4403.26|4402.66|4403.14|4402.54|34
1627300720000|2021-07-26 11:58:40|4403.26|4402.66|4403.39|4402.79|4403.39|4402.79|4403.14|4402.54|78
1627300730000|2021-07-26 11:58:50|||||||||10
1627300740000|2021-07-26 11:59:00|4403.51|4402.91|4403.39|4402.79|4403.64|4403.04|4403.39|4402.79|34
1627300750000|2021-07-26 11:59:10|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|12
1627300760000|2021-07-26 11:59:20|4403.89|4403.29|4403.64|4403.04|4403.89|4403.29|4403.64|4403.04|56
1627300770000|2021-07-26 11:59:30|4403.39|4402.79|4403.64|4403.04|4403.64|4403.04|4403.39|4402.79|39
1627300780000|2021-07-26 11:59:40|||||||||5
1627300790000|2021-07-26 11:59:50|4403.89|4403.29|4404.14|4403.54|4404.14|4403.54|4403.89|4403.29|137
1627300800000|2021-07-26 12:00:00|4404.39|4403.79|4403.14|4402.54|4404.39|4403.79|4403.14|4402.54|411
1627300810000|2021-07-26 12:00:10|4403.39|4402.79|4403.39|4402.79|4403.51|4402.91|4403.14|4402.54|107
1627300820000|2021-07-26 12:00:20|4403.14|4402.54|4402.64|4402.04|4403.14|4402.54|4402.64|4402.04|113
1627300830000|2021-07-26 12:00:30|4402.76|4402.16|4402.64|4402.04|4402.89|4402.29|4402.39|4401.79|56
1627300840000|2021-07-26 12:00:40|4402.89|4402.29|4403.64|4403.04|4403.64|4403.04|4402.64|4402.04|255
1627300850000|2021-07-26 12:00:50|4403.39|4402.79|4403.39|4402.79|4403.64|4403.04|4403.39|4402.79|80
1627300860000|2021-07-26 12:01:00|4403.51|4402.91|4403.64|4403.04|4403.89|4403.29|4403.39|4402.79|55
1627300870000|2021-07-26 12:01:10|4403.51|4402.91|4403.64|4403.04|4403.64|4403.04|4403.51|4402.91|30
1627300880000|2021-07-26 12:01:20|4403.89|4403.29|4403.89|4403.29|4403.89|4403.29|4403.89|4403.29|28
1627300890000|2021-07-26 12:01:30|4403.76|4403.16|4403.89|4403.29|4403.89|4403.29|4403.76|4403.16|24
1627300900000|2021-07-26 12:01:40|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|4403.39|4402.79|69
1627300910000|2021-07-26 12:01:50|4403.51|4402.91|4403.51|4402.91|4403.51|4402.91|4403.39|4402.79|28
1627300920000|2021-07-26 12:02:00|4403.39|4402.79|4403.39|4402.79|4403.51|4402.91|4403.39|4402.79|26
1627300930000|2021-07-26 12:02:10|4403.51|4402.91|4403.64|4403.04|4403.64|4403.04|4403.39|4402.79|40
1627300940000|2021-07-26 12:02:20|4403.76|4403.16|4403.39|4402.79|4403.89|4403.29|4403.39|4402.79|32
1627300950000|2021-07-26 12:02:30|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|4403.01|4402.41|44
1627300960000|2021-07-26 12:02:40|4403.26|4402.66|4403.39|4402.79|4403.39|4402.79|4403.26|4402.66|12
1627300970000|2021-07-26 12:02:50|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|9
1627300980000|2021-07-26 12:03:00|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|12
1627300990000|2021-07-26 12:03:10|4403.14|4402.54|4403.39|4402.79|4403.39|4402.79|4403.14|4402.54|59
1627301000000|2021-07-26 12:03:20|4403.26|4402.66|4403.39|4402.79|4403.39|4402.79|4403.14|4402.54|19
1627301010000|2021-07-26 12:03:30|4403.14|4402.54|4403.39|4402.79|4403.39|4402.79|4403.14|4402.54|7
1627301030000|2021-07-26 12:03:50|4403.51|4402.91|4403.64|4403.04|4403.64|4403.04|4403.39|4402.79|71
1627301040000|2021-07-26 12:04:00|4403.89|4403.29|4404.14|4403.54|4404.14|4403.54|4403.89|4403.29|137
1627301050000|2021-07-26 12:04:10|4404.26|4403.66|4404.39|4403.79|4404.39|4403.79|4404.26|4403.66|42
1627301060000|2021-07-26 12:04:20|4404.26|4403.66|4404.39|4403.79|4404.39|4403.79|4404.26|4403.66|35
1627301070000|2021-07-26 12:04:30|4405.14|4404.54|4404.89|4404.29|4405.14|4404.54|4404.64|4404.04|1026
1627301080000|2021-07-26 12:04:40|4405.01|4404.41|4404.89|4404.29|4405.14|4404.54|4404.89|4404.29|126
1627301090000|2021-07-26 12:04:50|4404.64|4404.04|4404.89|4404.29|4405.14|4404.54|4404.64|4404.04|236
1627301100000|2021-07-26 12:05:00|4404.64|4404.04|4404.64|4404.04|4404.64|4404.04|4404.64|4404.04|25
1627301110000|2021-07-26 12:05:10|4404.51|4403.91|4404.14|4403.54|4404.51|4403.91|4404.14|4403.54|61
1627301120000|2021-07-26 12:05:20|4403.89|4403.29|4404.14|4403.54|4404.14|4403.54|4403.89|4403.29|78
1627301130000|2021-07-26 12:05:30|||||||||4
1627301140000|2021-07-26 12:05:40|4404.39|4403.79|4404.14|4403.54|4404.39|4403.79|4404.14|4403.54|80
1627301150000|2021-07-26 12:05:50|4403.89|4403.29|4403.89|4403.29|4403.89|4403.29|4403.89|4403.29|65
1627301160000|2021-07-26 12:06:00|4404.01|4403.41|4404.14|4403.54|4404.14|4403.54|4404.01|4403.41|59
1627301170000|2021-07-26 12:06:10|4403.89|4403.29|4403.64|4403.04|4403.89|4403.29|4403.64|4403.04|122
1627301180000|2021-07-26 12:06:20|4403.76|4403.16|4403.76|4403.16|4403.89|4403.29|4403.64|4403.04|30
1627301190000|2021-07-26 12:06:30|4403.64|4403.04|4403.89|4403.29|4403.89|4403.29|4403.64|4403.04|26
1627301200000|2021-07-26 12:06:40|4403.76|4403.16|4403.64|4403.04|4403.76|4403.16|4403.64|4403.04|7
1627301210000|2021-07-26 12:06:50|4403.51|4402.91|4403.39|4402.79|4403.51|4402.91|4403.39|4402.79|13
1627301220000|2021-07-26 12:07:00|4403.14|4402.54|4402.89|4402.29|4403.14|4402.54|4402.89|4402.29|82
1627301230000|2021-07-26 12:07:10|4403.01|4402.41|4403.14|4402.54|4403.14|4402.54|4403.01|4402.41|107
1627301240000|2021-07-26 12:07:20|||||||||2
1627301250000|2021-07-26 12:07:30|4403.39|4402.79|4403.39|4402.79|4403.39|4402.79|4403.14|4402.54|67
1627301260000|2021-07-26 12:07:40|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|4403.39|4402.79|19
1627301270000|2021-07-26 12:07:50|4403.39|4402.79|4404.14|4403.54|4404.14|4403.54|4403.39|4402.79|625
1627301280000|2021-07-26 12:08:00|||||||||7
1627301290000|2021-07-26 12:08:10|4404.39|4403.79|4404.89|4404.29|4404.89|4404.29|4404.14|4403.54|187
1627301300000|2021-07-26 12:08:20|||||||||116
1627301310000|2021-07-26 12:08:30|||||||||27
1627301320000|2021-07-26 12:08:40|||||||||39
1627301330000|2021-07-26 12:08:50|4404.64|4404.04|4404.64|4404.04|4404.64|4404.04|4404.64|4404.04|89
1627301340000|2021-07-26 12:09:00|4404.39|4403.79|4404.39|4403.79|4404.51|4403.91|4404.39|4403.79|69
1627301350000|2021-07-26 12:09:10|4404.51|4403.91|4404.39|4403.79|4404.51|4403.91|4404.39|4403.79|30
1627301360000|2021-07-26 12:09:20|4404.14|4403.54|4404.14|4403.54|4404.39|4403.79|4404.14|4403.54|68
1627301370000|2021-07-26 12:09:30|4404.39|4403.79|4404.39|4403.79|4404.39|4403.79|4404.39|4403.79|12
1627301380000|2021-07-26 12:09:40|4404.51|4403.91|4404.39|4403.79|4404.64|4404.04|4404.39|4403.79|47
1627301390000|2021-07-26 12:09:50|4404.51|4403.91|4404.39|4403.79|4404.64|4404.04|4404.39|4403.79|23
1627301400000|2021-07-26 12:10:00|||||||||38
1627301410000|2021-07-26 12:10:10|4404.26|4403.66|4404.39|4403.79|4404.39|4403.79|4404.14|4403.54|29
1627301420000|2021-07-26 12:10:20|4404.89|4404.29|4404.89|4404.29|4404.89|4404.29|4404.89|4404.29|147
1627301430000|2021-07-26 12:10:30|4405.01|4404.41|4404.89|4404.29|4405.14|4404.54|4404.89|4404.29|83
1627301450000|2021-07-26 12:10:50|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|26
1627301460000|2021-07-26 12:11:00|4404.89|4404.29|4404.89|4404.29|4404.89|4404.29|4404.89|4404.29|56
1627301470000|2021-07-26 12:11:10|||||||||1
1627301480000|2021-07-26 12:11:20|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|4404.89|4404.29|109
1627301490000|2021-07-26 12:11:30|||||||||10
1627301500000|2021-07-26 12:11:40|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|159
1627301510000|2021-07-26 12:11:50|||||||||9
1627301520000|2021-07-26 12:12:00|4405.14|4404.54|4405.39|4404.79|4405.64|4405.04|4405.14|4404.54|115
1627301530000|2021-07-26 12:12:10|4405.51|4404.91|4405.39|4404.79|4405.51|4404.91|4405.39|4404.79|43
1627301550000|2021-07-26 12:12:30|||||||||2
1627301560000|2021-07-26 12:12:40|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|50
1627301570000|2021-07-26 12:12:50|||||||||16
1627301580000|2021-07-26 12:13:00|4405.26|4404.66|4405.14|4404.54|4405.26|4404.66|4405.14|4404.54|11
1627301590000|2021-07-26 12:13:10|||||||||41
1627301600000|2021-07-26 12:13:20|4404.89|4404.29|4404.89|4404.29|4404.89|4404.29|4404.89|4404.29|113
1627301610000|2021-07-26 12:13:30|4405.01|4404.41|4404.89|4404.29|4405.01|4404.41|4404.89|4404.29|18
1627301620000|2021-07-26 12:13:40|||||||||2
1627301630000|2021-07-26 12:13:50|||||||||5
1627301640000|2021-07-26 12:14:00|4404.76|4404.16|4404.39|4403.79|4404.76|4404.16|4404.39|4403.79|165
1627301650000|2021-07-26 12:14:10|4404.14|4403.54|4404.14|4403.54|4404.14|4403.54|4404.14|4403.54|52
1627301660000|2021-07-26 12:14:20|4404.26|4403.66|4404.39|4403.79|4404.39|4403.79|4404.26|4403.66|94
1627301670000|2021-07-26 12:14:30|4404.51|4403.91|4404.64|4404.04|4404.64|4404.04|4404.39|4403.79|48
1627301680000|2021-07-26 12:14:40|||||||||3
1627301690000|2021-07-26 12:14:50|||||||||5
1627301700000|2021-07-26 12:15:00|4404.39|4403.79|4404.64|4404.04|4404.64|4404.04|4404.39|4403.79|36
1627301720000|2021-07-26 12:15:20|4404.39|4403.79|4404.39|4403.79|4404.39|4403.79|4404.14|4403.54|120
1627301730000|2021-07-26 12:15:30|4404.26|4403.66|4404.14|4403.54|4404.26|4403.66|4404.14|4403.54|12
1627301740000|2021-07-26 12:15:40|4404.26|4403.66|4404.14|4403.54|4404.39|4403.79|4404.14|4403.54|37
1627301750000|2021-07-26 12:15:50|4404.01|4403.41|4403.89|4403.29|4404.01|4403.41|4403.89|4403.29|79
1627301760000|2021-07-26 12:16:00|4403.76|4403.16|4403.89|4403.29|4404.14|4403.54|4403.76|4403.16|50
1627301770000|2021-07-26 12:16:10|4404.01|4403.41|4403.89|4403.29|4404.14|4403.54|4403.89|4403.29|64
1627301780000|2021-07-26 12:16:20|4404.01|4403.41|4404.14|4403.54|4404.39|4403.79|4404.01|4403.41|84
1627301790000|2021-07-26 12:16:30|||||||||38
1627301800000|2021-07-26 12:16:40|4404.39|4403.79|4404.14|4403.54|4404.39|4403.79|4404.14|4403.54|38
1627301810000|2021-07-26 12:16:50|4404.26|4403.66|4404.39|4403.79|4404.39|4403.79|4404.14|4403.54|19
1627301820000|2021-07-26 12:17:00|||||||||51
1627301830000|2021-07-26 12:17:10|4404.51|4403.91|4404.64|4404.04|4404.64|4404.04|4404.51|4403.91|19
1627301840000|2021-07-26 12:17:20|4404.76|4404.16|4404.89|4404.29|4404.89|4404.29|4404.76|4404.16|25
1627301870000|2021-07-26 12:17:50|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|45
1627301880000|2021-07-26 12:18:00|4404.89|4404.29|4404.89|4404.29|4404.89|4404.29|4404.64|4404.04|119
1627301890000|2021-07-26 12:18:10|||||||||51
1627301900000|2021-07-26 12:18:20|4404.64|4404.04|4404.64|4404.04|4404.89|4404.29|4404.64|4404.04|39
1627301910000|2021-07-26 12:18:30|4404.39|4403.79|4404.14|4403.54|4404.39|4403.79|4404.14|4403.54|131
1627301920000|2021-07-26 12:18:40|4404.39|4403.79|4404.39|4403.79|4404.39|4403.79|4404.39|4403.79|36
1627301930000|2021-07-26 12:18:50|4404.14|4403.54|4404.26|4403.66|4404.26|4403.66|4404.14|4403.54|34
1627301940000|2021-07-26 12:19:00|4404.39|4403.79|4404.26|4403.66|4404.39|4403.79|4404.14|4403.54|56
1627301950000|2021-07-26 12:19:10|4404.14|4403.54|4404.14|4403.54|4404.39|4403.79|4404.14|4403.54|100
1627301960000|2021-07-26 12:19:20|4403.89|4403.29|4404.14|4403.54|4404.14|4403.54|4403.89|4403.29|33
1627301970000|2021-07-26 12:19:30|4404.01|4403.41|4404.14|4403.54|4404.14|4403.54|4404.01|4403.41|72
1627301980000|2021-07-26 12:19:40|4404.01|4403.41|4404.14|4403.54|4404.14|4403.54|4404.01|4403.41|26
1627301990000|2021-07-26 12:19:50|4404.01|4403.41|4403.89|4403.29|4404.14|4403.54|4403.89|4403.29|28
1627302000000|2021-07-26 12:20:00|4404.14|4403.54|4403.89|4403.29|4404.14|4403.54|4403.89|4403.29|81
1627302010000|2021-07-26 12:20:10|4404.14|4403.54|4404.14|4403.54|4404.14|4403.54|4403.89|4403.29|16
1627302020000|2021-07-26 12:20:20|||||||||36
1627302030000|2021-07-26 12:20:30|||||||||24
1627302040000|2021-07-26 12:20:40|4404.39|4403.79|4404.39|4403.79|4404.39|4403.79|4404.14|4403.54|80
1627302050000|2021-07-26 12:20:50|4404.26|4403.66|4404.14|4403.54|4404.39|4403.79|4404.14|4403.54|39
1627302060000|2021-07-26 12:21:00|4404.39|4403.79|4404.39|4403.79|4404.39|4403.79|4404.39|4403.79|97
1627302070000|2021-07-26 12:21:10|4404.51|4403.91|4404.64|4404.04|4404.64|4404.04|4404.51|4403.91|43
1627302080000|2021-07-26 12:21:20|4404.76|4404.16|4404.89|4404.29|4404.89|4404.29|4404.76|4404.16|15
1627302090000|2021-07-26 12:21:30|4405.14|4404.54|4404.89|4404.29|4405.14|4404.54|4404.89|4404.29|64
1627302100000|2021-07-26 12:21:40|||||||||6
1627302110000|2021-07-26 12:21:50|4405.14|4404.54|4404.89|4404.29|4405.14|4404.54|4404.76|4404.16|46
1627302120000|2021-07-26 12:22:00|4404.76|4404.16|4404.89|4404.29|4404.89|4404.29|4404.64|4404.04|85
1627302130000|2021-07-26 12:22:10|||||||||6
1627302140000|2021-07-26 12:22:20|4404.64|4404.04|4404.89|4404.29|4404.89|4404.29|4404.64|4404.04|23
1627302150000|2021-07-26 12:22:30|4404.76|4404.16|4404.89|4404.29|4404.89|4404.29|4404.76|4404.16|11
1627302160000|2021-07-26 12:22:40|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|4404.89|4404.29|86
1627302170000|2021-07-26 12:22:50|4405.01|4404.41|4405.14|4404.54|4405.14|4404.54|4404.89|4404.29|36
1627302180000|2021-07-26 12:23:00|4405.39|4404.79|4405.64|4405.04|4405.64|4405.04|4405.39|4404.79|90
1627302190000|2021-07-26 12:23:10|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|76
1627302200000|2021-07-26 12:23:20|4405.51|4404.91|4405.64|4405.04|4405.64|4405.04|4405.51|4404.91|30
1627302210000|2021-07-26 12:23:30|4405.39|4404.79|4405.39|4404.79|4405.64|4405.04|4405.39|4404.79|55
1627302220000|2021-07-26 12:23:40|||||||||3
1627302230000|2021-07-26 12:23:50|||||||||11
1627302240000|2021-07-26 12:24:00|4405.51|4404.91|4405.39|4404.79|4405.64|4405.04|4405.39|4404.79|29
1627302250000|2021-07-26 12:24:10|4405.51|4404.91|4405.39|4404.79|4405.64|4405.04|4405.39|4404.79|23
1627302260000|2021-07-26 12:24:20|4405.64|4405.04|4405.64|4405.04|4405.64|4405.04|4405.64|4405.04|7
1627302270000|2021-07-26 12:24:30|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|19
1627302280000|2021-07-26 12:24:40|||||||||34
1627302290000|2021-07-26 12:24:50|||||||||23
1627302300000|2021-07-26 12:25:00|4405.26|4404.66|4405.14|4404.54|4405.39|4404.79|4405.14|4404.54|55
1627302310000|2021-07-26 12:25:10|4405.26|4404.66|4405.39|4404.79|4405.39|4404.79|4405.26|4404.66|27
1627302320000|2021-07-26 12:25:20|||||||||5
1627302330000|2021-07-26 12:25:30|4405.14|4404.54|4405.14|4404.54|4405.39|4404.79|4405.14|4404.54|49
1627302340000|2021-07-26 12:25:40|4405.26|4404.66|4405.14|4404.54|4405.26|4404.66|4405.14|4404.54|24
1627302350000|2021-07-26 12:25:50|4405.26|4404.66|4405.14|4404.54|4405.26|4404.66|4405.14|4404.54|25
1627302360000|2021-07-26 12:26:00|4405.01|4404.41|4405.14|4404.54|4405.14|4404.54|4405.01|4404.41|43
1627302370000|2021-07-26 12:26:10|4405.26|4404.66|4405.39|4404.79|4405.39|4404.79|4405.26|4404.66|28
1627302380000|2021-07-26 12:26:20|||||||||5
1627302390000|2021-07-26 12:26:30|4405.64|4405.04|4405.39|4404.79|4405.64|4405.04|4405.39|4404.79|80
1627302400000|2021-07-26 12:26:40|4405.14|4404.54|4405.14|4404.54|4405.39|4404.79|4405.14|4404.54|41
1627302410000|2021-07-26 12:26:50|4405.26|4404.66|4405.39|4404.79|4405.39|4404.79|4405.14|4404.54|34
1627302420000|2021-07-26 12:27:00|4405.51|4404.91|4405.14|4404.54|4405.64|4405.04|4404.89|4404.29|170
1627302430000|2021-07-26 12:27:10|||||||||4
1627302440000|2021-07-26 12:27:20|4405.26|4404.66|4405.14|4404.54|4405.39|4404.79|4405.14|4404.54|12
1627302450000|2021-07-26 12:27:30|4405.01|4404.41|4405.14|4404.54|4405.14|4404.54|4405.01|4404.41|11
1627302460000|2021-07-26 12:27:40|4405.01|4404.41|4404.89|4404.29|4405.01|4404.41|4404.89|4404.29|6
1627302470000|2021-07-26 12:27:50|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|4404.89|4404.29|24
1627302480000|2021-07-26 12:28:00|4404.89|4404.29|4405.14|4404.54|4405.14|4404.54|4404.89|4404.29|37
1627302490000|2021-07-26 12:28:10|4404.89|4404.29|4405.01|4404.41|4405.14|4404.54|4404.89|4404.29|33
1627302500000|2021-07-26 12:28:20|4405.14|4404.54|4404.89|4404.29|4405.14|4404.54|4404.89|4404.29|13
1627302510000|2021-07-26 12:28:30|4404.64|4404.04|4404.39|4403.79|4404.64|4404.04|4404.39|4403.79|151
1627302520000|2021-07-26 12:28:40|4404.64|4404.04|4404.64|4404.04|4404.64|4404.04|4404.39|4403.79|64
1627302530000|2021-07-26 12:28:50|4404.51|4403.91|4404.39|4403.79|4404.64|4404.04|4404.39|4403.79|22
1627302540000|2021-07-26 12:29:00|4404.51|4403.91|4404.39|4403.79|4404.64|4404.04|4404.39|4403.79|17
1627302550000|2021-07-26 12:29:10|4404.51|4403.91|4404.64|4404.04|4404.64|4404.04|4404.39|4403.79|17
1627302560000|2021-07-26 12:29:20|4404.51|4403.91|4404.64|4404.04|4404.64|4404.04|4404.51|4403.91|32
1627302570000|2021-07-26 12:29:30|4404.51|4403.91|4404.39|4403.79|4404.64|4404.04|4404.39|4403.79|40
1627302580000|2021-07-26 12:29:40|4404.26|4403.66|4404.39|4403.79|4404.39|4403.79|4404.26|4403.66|22
1627302590000|2021-07-26 12:29:50|4404.51|4403.91|4404.39|4403.79|4404.64|4404.04|4404.39|4403.79|101
1627302600000|2021-07-26 12:30:00|4404.51|4403.91|4404.39|4403.79|4404.64|4404.04|4404.39|4403.79|68
1627302610000|2021-07-26 12:30:10|4404.26|4403.66|4404.14|4403.54|4404.26|4403.66|4404.14|4403.54|40
1627302620000|2021-07-26 12:30:20|4404.01|4403.41|4404.14|4403.54|4404.14|4403.54|4404.01|4403.41|32
1627302630000|2021-07-26 12:30:30|4404.01|4403.41|4403.89|4403.29|4404.14|4403.54|4403.89|4403.29|15
1627302640000|2021-07-26 12:30:40|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|46
1627302650000|2021-07-26 12:30:50|4403.51|4402.91|4403.39|4402.79|4403.51|4402.91|4403.39|4402.79|80
1627302660000|2021-07-26 12:31:00|4403.51|4402.91|4403.64|4403.04|4403.64|4403.04|4403.51|4402.91|126
1627302670000|2021-07-26 12:31:10|4403.89|4403.29|4403.64|4403.04|4403.89|4403.29|4403.64|4403.04|25
1627302680000|2021-07-26 12:31:20|4403.51|4402.91|4403.39|4402.79|4403.51|4402.91|4403.39|4402.79|13
1627302690000|2021-07-26 12:31:30|4403.51|4402.91|4403.39|4402.79|4403.51|4402.91|4403.39|4402.79|28
1627302700000|2021-07-26 12:31:40|4403.64|4403.04|4403.39|4402.79|4403.64|4403.04|4403.39|4402.79|24
1627302710000|2021-07-26 12:31:50|||||||||9
1627302720000|2021-07-26 12:32:00|4403.14|4402.54|4403.14|4402.54|4403.14|4402.54|4402.89|4402.29|148
1627302730000|2021-07-26 12:32:10|4403.26|4402.66|4403.39|4402.79|4403.39|4402.79|4403.26|4402.66|60
1627302740000|2021-07-26 12:32:20|4403.14|4402.54|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|17
1627302750000|2021-07-26 12:32:30|||||||||11
1627302760000|2021-07-26 12:32:40|4403.26|4402.66|4402.89|4402.29|4403.39|4402.79|4402.64|4402.04|309
1627302770000|2021-07-26 12:32:50|4402.64|4402.04|4402.39|4401.79|4402.64|4402.04|4402.39|4401.79|362
1627302780000|2021-07-26 12:33:00|4402.51|4401.91|4401.89|4401.29|4402.64|4402.04|4401.89|4401.29|303
1627302790000|2021-07-26 12:33:10|4402.14|4401.54|4402.01|4401.41|4402.14|4401.54|4401.89|4401.29|275
1627302800000|2021-07-26 12:33:20|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|19
1627302810000|2021-07-26 12:33:30|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|68
1627302820000|2021-07-26 12:33:40|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|58
1627302830000|2021-07-26 12:33:50|4401.89|4401.29|4402.14|4401.54|4402.14|4401.54|4401.89|4401.29|52
1627302840000|2021-07-26 12:34:00|||||||||9
1627302850000|2021-07-26 12:34:10|4402.01|4401.41|4402.01|4401.41|4402.01|4401.41|4402.01|4401.41|74
1627302860000|2021-07-26 12:34:20|4401.89|4401.29|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|50
1627302870000|2021-07-26 12:34:30|4401.64|4401.04|4401.39|4400.79|4401.64|4401.04|4401.39|4400.79|176
1627302880000|2021-07-26 12:34:40|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|61
1627302890000|2021-07-26 12:34:50|||||||||19
1627302900000|2021-07-26 12:35:00|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|307
1627302910000|2021-07-26 12:35:10|||||||||55
1627302920000|2021-07-26 12:35:20|4402.14|4401.54|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|53
1627302930000|2021-07-26 12:35:30|||||||||3
1627302940000|2021-07-26 12:35:40|4402.01|4401.41|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|69
1627302950000|2021-07-26 12:35:50|4402.01|4401.41|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|28
1627302960000|2021-07-26 12:36:00|4402.01|4401.41|4402.14|4401.54|4402.14|4401.54|4402.01|4401.41|13
1627302980000|2021-07-26 12:36:20|||||||||5
1627302990000|2021-07-26 12:36:30|||||||||2
1627303000000|2021-07-26 12:36:40|4401.89|4401.29|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|61
1627303010000|2021-07-26 12:36:50|4401.64|4401.04|4401.64|4401.04|4401.89|4401.29|4401.64|4401.04|39
1627303020000|2021-07-26 12:37:00|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|85
1627303030000|2021-07-26 12:37:10|4401.14|4400.54|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|113
1627303040000|2021-07-26 12:37:20|4401.26|4400.66|4401.64|4401.04|4401.64|4401.04|4401.14|4400.54|108
1627303050000|2021-07-26 12:37:30|4401.51|4400.91|4401.64|4401.04|4401.64|4401.04|4401.39|4400.79|52
1627303060000|2021-07-26 12:37:40|||||||||6
1627303070000|2021-07-26 12:37:50|4401.39|4400.79|4401.64|4401.04|4401.64|4401.04|4401.39|4400.79|38
1627303080000|2021-07-26 12:38:00|4401.51|4400.91|4401.64|4401.04|4401.64|4401.04|4401.51|4400.91|22
1627303090000|2021-07-26 12:38:10|4401.51|4400.91|4401.64|4401.04|4401.64|4401.04|4401.51|4400.91|7
1627303100000|2021-07-26 12:38:20|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|4401.39|4400.79|24
1627303110000|2021-07-26 12:38:30|4401.51|4400.91|4401.39|4400.79|4401.51|4400.91|4401.39|4400.79|38
1627303120000|2021-07-26 12:38:40|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|52
1627303130000|2021-07-26 12:38:50|||||||||3
1627303140000|2021-07-26 12:39:00|4401.26|4400.66|4401.64|4401.04|4401.64|4401.04|4401.14|4400.54|57
1627303150000|2021-07-26 12:39:10|4401.89|4401.29|4401.64|4401.04|4401.89|4401.29|4401.64|4401.04|130
1627303160000|2021-07-26 12:39:20|4401.39|4400.79|4401.64|4401.04|4401.64|4401.04|4401.39|4400.79|78
1627303170000|2021-07-26 12:39:30|4401.39|4400.79|4401.51|4400.91|4401.64|4401.04|4401.39|4400.79|44
1627303180000|2021-07-26 12:39:40|4401.64|4401.04|4401.39|4400.79|4401.64|4401.04|4401.39|4400.79|52
1627303190000|2021-07-26 12:39:50|4401.14|4400.54|4401.39|4400.79|4401.39|4400.79|4401.14|4400.54|63
1627303200000|2021-07-26 12:40:00|4401.14|4400.54|4401.14|4400.54|4401.14|4400.54|4401.01|4400.41|354
1627303210000|2021-07-26 12:40:10|4401.01|4400.41|4400.89|4400.29|4401.14|4400.54|4400.89|4400.29|21
1627303220000|2021-07-26 12:40:20|4401.14|4400.54|4400.14|4399.54|4401.14|4400.54|4400.14|4399.54|397
1627303230000|2021-07-26 12:40:30|4399.39|4398.79|4399.64|4399.04|4399.64|4399.04|4399.14|4398.54|496
1627303240000|2021-07-26 12:40:40|4399.39|4398.79|4399.89|4399.29|4399.89|4399.29|4399.39|4398.79|286
1627303250000|2021-07-26 12:40:50|4400.14|4399.54|4400.39|4399.79|4400.39|4399.79|4400.14|4399.54|210
1627303260000|2021-07-26 12:41:00|4400.51|4399.91|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|57
1627303270000|2021-07-26 12:41:10|4400.64|4400.04|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|69
1627303280000|2021-07-26 12:41:20|4400.51|4399.91|4400.64|4400.04|4400.64|4400.04|4400.51|4399.91|72
1627303290000|2021-07-26 12:41:30|4400.39|4399.79|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|54
1627303300000|2021-07-26 12:41:40|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|35
1627303310000|2021-07-26 12:41:50|||||||||9
1627303320000|2021-07-26 12:42:00|4400.39|4399.79|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|39
1627303330000|2021-07-26 12:42:10|4400.26|4399.66|4400.14|4399.54|4400.26|4399.66|4400.14|4399.54|58
1627303340000|2021-07-26 12:42:20|4400.26|4399.66|4400.39|4399.79|4400.39|4399.79|4400.14|4399.54|116
1627303350000|2021-07-26 12:42:30|4400.26|4399.66|4400.39|4399.79|4400.39|4399.79|4400.14|4399.54|57
1627303360000|2021-07-26 12:42:40|4400.14|4399.54|4400.39|4399.79|4400.39|4399.79|4400.14|4399.54|9
1627303370000|2021-07-26 12:42:50|4400.26|4399.66|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|60
1627303380000|2021-07-26 12:43:00|4400.26|4399.66|4400.64|4400.04|4400.64|4400.04|4400.14|4399.54|50
1627303390000|2021-07-26 12:43:10|4400.51|4399.91|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|23
1627303400000|2021-07-26 12:43:20|4400.51|4399.91|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|17
1627303410000|2021-07-26 12:43:30|4400.51|4399.91|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|9
1627303420000|2021-07-26 12:43:40|||||||||7
1627303430000|2021-07-26 12:43:50|||||||||2
1627303440000|2021-07-26 12:44:00|4400.51|4399.91|4400.39|4399.79|4400.51|4399.91|4400.39|4399.79|60
1627303450000|2021-07-26 12:44:10|4400.51|4399.91|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|33
1627303460000|2021-07-26 12:44:20|4400.51|4399.91|4400.14|4399.54|4400.51|4399.91|4400.14|4399.54|70
1627303470000|2021-07-26 12:44:30|||||||||23
1627303480000|2021-07-26 12:44:40|4400.39|4399.79|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|35
1627303490000|2021-07-26 12:44:50|4400.39|4399.79|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|21
1627303500000|2021-07-26 12:45:00|4400.26|4399.66|4400.39|4399.79|4400.39|4399.79|4400.26|4399.66|45
1627303510000|2021-07-26 12:45:10|||||||||14
1627303530000|2021-07-26 12:45:30|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|35
1627303540000|2021-07-26 12:45:40|4400.26|4399.66|4400.26|4399.66|4400.39|4399.79|4400.14|4399.54|41
1627303550000|2021-07-26 12:45:50|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|4400.14|4399.54|28
1627303560000|2021-07-26 12:46:00|||||||||5
1627303570000|2021-07-26 12:46:10|4400.26|4399.66|4399.89|4399.29|4400.39|4399.79|4399.89|4399.29|49
1627303580000|2021-07-26 12:46:20|||||||||6
1627303590000|2021-07-26 12:46:30|4399.76|4399.16|4399.64|4399.04|4399.76|4399.16|4399.64|4399.04|65
1627303600000|2021-07-26 12:46:40|4399.89|4399.29|4399.64|4399.04|4399.89|4399.29|4399.64|4399.04|67
1627303610000|2021-07-26 12:46:50|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.76|4399.16|52
1627303620000|2021-07-26 12:47:00|4400.14|4399.54|4400.39|4399.79|4400.39|4399.79|4400.14|4399.54|72
1627303630000|2021-07-26 12:47:10|4400.26|4399.66|4400.64|4400.04|4400.64|4400.04|4400.26|4399.66|69
1627303640000|2021-07-26 12:47:20|4400.39|4399.79|4400.39|4399.79|4400.51|4399.91|4400.39|4399.79|46
1627303650000|2021-07-26 12:47:30|4400.51|4399.91|4400.14|4399.54|4400.64|4400.04|4400.14|4399.54|65
1627303660000|2021-07-26 12:47:40|4399.89|4399.29|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|47
1627303670000|2021-07-26 12:47:50|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|9
1627303680000|2021-07-26 12:48:00|4400.01|4399.41|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|64
1627303690000|2021-07-26 12:48:10|||||||||11
1627303700000|2021-07-26 12:48:20|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|49
1627303710000|2021-07-26 12:48:30|||||||||8
1627303720000|2021-07-26 12:48:40|4400.26|4399.66|4400.39|4399.79|4400.39|4399.79|4400.14|4399.54|23
1627303730000|2021-07-26 12:48:50|4400.51|4399.91|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|53
1627303740000|2021-07-26 12:49:00|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|30
1627303750000|2021-07-26 12:49:10|4400.01|4399.41|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|39
1627303760000|2021-07-26 12:49:20|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4400.01|4399.41|9
1627303770000|2021-07-26 12:49:30|||||||||21
1627303780000|2021-07-26 12:49:40|4400.01|4399.41|4399.64|4399.04|4400.01|4399.41|4399.64|4399.04|52
1627303790000|2021-07-26 12:49:50|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|31
1627303800000|2021-07-26 12:50:00|4400.14|4399.54|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|24
1627303810000|2021-07-26 12:50:10|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|19
1627303820000|2021-07-26 12:50:20|4400.26|4399.66|4400.14|4399.54|4400.26|4399.66|4400.14|4399.54|41
1627303830000|2021-07-26 12:50:30|4400.26|4399.66|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|21
1627303850000|2021-07-26 12:50:50|||||||||1
1627303860000|2021-07-26 12:51:00|||||||||4
1627303870000|2021-07-26 12:51:10|||||||||22
1627303880000|2021-07-26 12:51:20|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|11
1627303890000|2021-07-26 12:51:30|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|47
1627303900000|2021-07-26 12:51:40|||||||||19
1627303910000|2021-07-26 12:51:50|||||||||10
1627303920000|2021-07-26 12:52:00|||||||||24
1627303930000|2021-07-26 12:52:10|4400.26|4399.66|4400.14|4399.54|4400.26|4399.66|4400.14|4399.54|11
1627303940000|2021-07-26 12:52:20|||||||||5
1627303950000|2021-07-26 12:52:30|||||||||2
1627303960000|2021-07-26 12:52:40|4400.26|4399.66|4400.14|4399.54|4400.26|4399.66|4400.14|4399.54|37
1627303970000|2021-07-26 12:52:50|||||||||1
1627303980000|2021-07-26 12:53:00|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|28
1627303990000|2021-07-26 12:53:10|4400.01|4399.41|4399.89|4399.29|4400.01|4399.41|4399.89|4399.29|22
1627304000000|2021-07-26 12:53:20|||||||||23
1627304010000|2021-07-26 12:53:30|||||||||4
1627304020000|2021-07-26 12:53:40|4400.01|4399.41|4399.89|4399.29|4400.01|4399.41|4399.89|4399.29|36
1627304030000|2021-07-26 12:53:50|||||||||4
1627304040000|2021-07-26 12:54:00|||||||||3
1627304050000|2021-07-26 12:54:10|4400.14|4399.54|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|46
1627304060000|2021-07-26 12:54:20|4400.14|4399.54|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|13
1627304070000|2021-07-26 12:54:30|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|6
1627304080000|2021-07-26 12:54:40|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|36
1627304090000|2021-07-26 12:54:50|4400.14|4399.54|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|42
1627304100000|2021-07-26 12:55:00|4400.01|4399.41|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|12
1627304110000|2021-07-26 12:55:10|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4400.01|4399.41|11
1627304120000|2021-07-26 12:55:20|||||||||3
1627304130000|2021-07-26 12:55:30|||||||||87
1627304140000|2021-07-26 12:55:40|4400.26|4399.66|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|37
1627304150000|2021-07-26 12:55:50|4400.39|4399.79|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|20
1627304160000|2021-07-26 12:56:00|4400.26|4399.66|4400.26|4399.66|4400.26|4399.66|4400.26|4399.66|16
1627304170000|2021-07-26 12:56:10|4400.14|4399.54|4400.39|4399.79|4400.39|4399.79|4400.14|4399.54|19
1627304180000|2021-07-26 12:56:20|4400.51|4399.91|4400.39|4399.79|4400.51|4399.91|4400.39|4399.79|51
1627304190000|2021-07-26 12:56:30|||||||||1
1627304200000|2021-07-26 12:56:40|||||||||4
1627304210000|2021-07-26 12:56:50|||||||||4
1627304220000|2021-07-26 12:57:00|4400.14|4399.54|4400.14|4399.54|4400.26|4399.66|4400.14|4399.54|56
1627304230000|2021-07-26 12:57:10|4400.01|4399.41|4399.89|4399.29|4400.01|4399.41|4399.89|4399.29|26
1627304240000|2021-07-26 12:57:20|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|25
1627304250000|2021-07-26 12:57:30|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|4400.39|4399.79|9
1627304260000|2021-07-26 12:57:40|4400.64|4400.04|4400.39|4399.79|4400.64|4400.04|4400.39|4399.79|24
1627304270000|2021-07-26 12:57:50|4400.51|4399.91|4400.64|4400.04|4400.64|4400.04|4400.51|4399.91|7
1627304280000|2021-07-26 12:58:00|||||||||31
1627304290000|2021-07-26 12:58:10|||||||||37
1627304300000|2021-07-26 12:58:20|4400.51|4399.91|4400.39|4399.79|4400.51|4399.91|4400.39|4399.79|24
1627304320000|2021-07-26 12:58:40|4400.51|4399.91|4400.64|4400.04|4400.64|4400.04|4400.51|4399.91|36
1627304330000|2021-07-26 12:58:50|||||||||1
1627304340000|2021-07-26 12:59:00|4400.51|4399.91|4400.64|4400.04|4400.64|4400.04|4400.51|4399.91|24
1627304350000|2021-07-26 12:59:10|4400.51|4399.91|4400.39|4399.79|4400.51|4399.91|4400.39|4399.79|18
1627304360000|2021-07-26 12:59:20|4400.26|4399.66|4400.39|4399.79|4400.39|4399.79|4400.26|4399.66|77
1627304370000|2021-07-26 12:59:30|4400.26|4399.66|4400.14|4399.54|4400.39|4399.79|4400.14|4399.54|23
1627304380000|2021-07-26 12:59:40|||||||||10
1627304390000|2021-07-26 12:59:50|4400.01|4399.41|4399.89|4399.29|4400.01|4399.41|4399.89|4399.29|78
1627304400000|2021-07-26 13:00:00|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4398.89|4398.29|722
1627304410000|2021-07-26 13:00:10|4399.14|4398.54|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|59
1627304420000|2021-07-26 13:00:20|4399.26|4398.66|4399.01|4398.41|4399.26|4398.66|4398.89|4398.29|120
1627304430000|2021-07-26 13:00:30|4398.89|4398.29|4399.14|4398.54|4399.14|4398.54|4398.89|4398.29|86
1627304440000|2021-07-26 13:00:40|||||||||2
1627304450000|2021-07-26 13:00:50|4399.26|4398.66|4399.39|4398.79|4399.39|4398.79|4399.14|4398.54|230
1627304460000|2021-07-26 13:01:00|||||||||64
1627304470000|2021-07-26 13:01:10|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|95
1627304480000|2021-07-26 13:01:20|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|117
1627304490000|2021-07-26 13:01:30|||||||||12
1627304500000|2021-07-26 13:01:40|4400.01|4399.41|4399.89|4399.29|4400.01|4399.41|4399.89|4399.29|134
1627304510000|2021-07-26 13:01:50|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.64|4399.04|89
1627304520000|2021-07-26 13:02:00|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|112
1627304530000|2021-07-26 13:02:10|||||||||55
1627304540000|2021-07-26 13:02:20|||||||||19
1627304550000|2021-07-26 13:02:30|||||||||13
1627304560000|2021-07-26 13:02:40|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.76|4399.16|23
1627304570000|2021-07-26 13:02:50|||||||||7
1627304580000|2021-07-26 13:03:00|4400.14|4399.54|4399.89|4399.29|4400.14|4399.54|4399.89|4399.29|48
1627304590000|2021-07-26 13:03:10|||||||||17
1627304600000|2021-07-26 13:03:20|4399.76|4399.16|4399.64|4399.04|4399.76|4399.16|4399.64|4399.04|39
1627304610000|2021-07-26 13:03:30|4399.39|4398.79|4399.64|4399.04|4399.64|4399.04|4399.39|4398.79|82
1627304630000|2021-07-26 13:03:50|4399.76|4399.16|4399.89|4399.29|4399.89|4399.29|4399.76|4399.16|18
1627304640000|2021-07-26 13:04:00|4400.14|4399.54|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|64
1627304650000|2021-07-26 13:04:10|4400.26|4399.66|4400.26|4399.66|4400.39|4399.79|4400.14|4399.54|83
1627304660000|2021-07-26 13:04:20|4400.14|4399.54|4400.39|4399.79|4400.39|4399.79|4400.14|4399.54|33
1627304670000|2021-07-26 13:04:30|4400.26|4399.66|4400.39|4399.79|4400.39|4399.79|4400.14|4399.54|57
1627304680000|2021-07-26 13:04:40|||||||||30
1627304690000|2021-07-26 13:04:50|||||||||1
1627304700000|2021-07-26 13:05:00|4400.26|4399.66|4400.39|4399.79|4400.39|4399.79|4400.14|4399.54|82
1627304710000|2021-07-26 13:05:10|||||||||5
1627304720000|2021-07-26 13:05:20|||||||||1
1627304730000|2021-07-26 13:05:30|4399.89|4399.29|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|70
1627304740000|2021-07-26 13:05:40|4400.39|4399.79|4400.14|4399.54|4400.39|4399.79|4399.89|4399.29|118
1627304750000|2021-07-26 13:05:50|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|35
1627304760000|2021-07-26 13:06:00|4400.01|4399.41|4400.14|4399.54|4400.14|4399.54|4399.89|4399.29|61
1627304770000|2021-07-26 13:06:10|4400.26|4399.66|4400.39|4399.79|4400.39|4399.79|4400.26|4399.66|84
1627304780000|2021-07-26 13:06:20|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|4400.64|4400.04|17
1627304790000|2021-07-26 13:06:30|4400.76|4400.16|4400.89|4400.29|4400.89|4400.29|4400.76|4400.16|153
1627304800000|2021-07-26 13:06:40|4401.01|4400.41|4401.14|4400.54|4401.14|4400.54|4401.01|4400.41|38
1627304810000|2021-07-26 13:06:50|4401.26|4400.66|4401.14|4400.54|4401.39|4400.79|4401.14|4400.54|95
1627304820000|2021-07-26 13:07:00|4401.26|4400.66|4401.64|4401.04|4401.64|4401.04|4401.14|4400.54|191
1627304830000|2021-07-26 13:07:10|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|4401.64|4401.04|148
1627304840000|2021-07-26 13:07:20|4402.14|4401.54|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|210
1627304850000|2021-07-26 13:07:30|4402.39|4401.79|4401.89|4401.29|4402.39|4401.79|4401.89|4401.29|135
1627304860000|2021-07-26 13:07:40|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4401.89|4401.29|90
1627304870000|2021-07-26 13:07:50|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|4402.14|4401.54|149
1627304880000|2021-07-26 13:08:00|4402.14|4401.54|4402.26|4401.66|4402.39|4401.79|4402.14|4401.54|97
1627304890000|2021-07-26 13:08:10|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|16
1627304900000|2021-07-26 13:08:20|4401.89|4401.29|4402.14|4401.54|4402.14|4401.54|4401.89|4401.29|127
1627304910000|2021-07-26 13:08:30|4402.01|4401.41|4401.89|4401.29|4402.01|4401.41|4401.89|4401.29|56
1627304920000|2021-07-26 13:08:40|4402.14|4401.54|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|41
1627304930000|2021-07-26 13:08:50|4402.01|4401.41|4402.14|4401.54|4402.14|4401.54|4402.01|4401.41|4
1627304940000|2021-07-26 13:09:00|4401.89|4401.29|4401.64|4401.04|4401.89|4401.29|4401.64|4401.04|153
1627304950000|2021-07-26 13:09:10|4401.51|4400.91|4401.64|4401.04|4401.64|4401.04|4401.39|4400.79|55
1627304960000|2021-07-26 13:09:20|4401.76|4401.16|4401.89|4401.29|4401.89|4401.29|4401.76|4401.16|49
1627304970000|2021-07-26 13:09:30|4402.14|4401.54|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|48
1627304980000|2021-07-26 13:09:40|4402.14|4401.54|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|83
1627304990000|2021-07-26 13:09:50|4402.14|4401.54|4401.89|4401.29|4402.14|4401.54|4401.89|4401.29|57
1627305000000|2021-07-26 13:10:00|4402.01|4401.41|4402.14|4401.54|4402.14|4401.54|4402.01|4401.41|26
1627305010000|2021-07-26 13:10:10|4402.26|4401.66|4402.14|4401.54|4402.26|4401.66|4402.14|4401.54|89
1627305020000|2021-07-26 13:10:20|4401.89|4401.29|4402.14|4401.54|4402.14|4401.54|4401.89|4401.29|83
1627305030000|2021-07-26 13:10:30|4402.26|4401.66|4402.39|4401.79|4402.39|4401.79|4402.26|4401.66|23
1627305040000|2021-07-26 13:10:40|4402.26|4401.66|4402.39|4401.79|4402.39|4401.79|4402.14|4401.54|56
1627305050000|2021-07-26 13:10:50|||||||||13
1627305060000|2021-07-26 13:11:00|4402.64|4402.04|4402.39|4401.79|4402.64|4402.04|4402.39|4401.79|142
1627305070000|2021-07-26 13:11:10|4402.51|4401.91|4402.64|4402.04|4402.64|4402.04|4402.51|4401.91|55
1627305080000|2021-07-26 13:11:20|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|4402.39|4401.79|19
1627305090000|2021-07-26 13:11:30|4402.14|4401.54|4402.14|4401.54|4402.14|4401.54|4401.89|4401.29|133
1627305100000|2021-07-26 13:11:40|4401.89|4401.29|4401.89|4401.29|4402.01|4401.41|4401.89|4401.29|26
1627305110000|2021-07-26 13:11:50|4402.01|4401.41|4402.01|4401.41|4402.14|4401.54|4401.89|4401.29|27
1627305120000|2021-07-26 13:12:00|4401.89|4401.29|4401.89|4401.29|4402.01|4401.41|4401.89|4401.29|52
1627305130000|2021-07-26 13:12:10|4402.01|4401.41|4402.39|4401.79|4402.39|4401.79|4402.01|4401.41|30
1627305140000|2021-07-26 13:12:20|4402.26|4401.66|4402.39|4401.79|4402.39|4401.79|4402.26|4401.66|19
1627305150000|2021-07-26 13:12:30|4402.14|4401.54|4402.14|4401.54|4402.39|4401.79|4402.14|4401.54|54
1627305160000|2021-07-26 13:12:40|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|4401.89|4401.29|35
1627305170000|2021-07-26 13:12:50|4402.01|4401.41|4402.14|4401.54|4402.14|4401.54|4402.01|4401.41|33
1627305180000|2021-07-26 13:13:00|4401.89|4401.29|4402.14|4401.54|4402.14|4401.54|4401.89|4401.29|37
1627305190000|2021-07-26 13:13:10|||||||||8
1627305200000|2021-07-26 13:13:20|||||||||5
1627305210000|2021-07-26 13:13:30|4402.01|4401.41|4401.89|4401.29|4402.01|4401.41|4401.89|4401.29|23
1627305220000|2021-07-26 13:13:40|4402.01|4401.41|4402.39|4401.79|4402.39|4401.79|4402.01|4401.41|49
1627305230000|2021-07-26 13:13:50|||||||||42
1627305240000|2021-07-26 13:14:00|4402.51|4401.91|4402.64|4402.04|4402.64|4402.04|4402.39|4401.79|34
1627305250000|2021-07-26 13:14:10|4402.89|4402.29|4402.64|4402.04|4402.89|4402.29|4402.64|4402.04|92
1627305260000|2021-07-26 13:14:20|4402.76|4402.16|4402.89|4402.29|4402.89|4402.29|4402.64|4402.04|52
1627305270000|2021-07-26 13:14:30|||||||||6
1627305280000|2021-07-26 13:14:40|4403.01|4402.41|4403.14|4402.54|4403.14|4402.54|4403.01|4402.41|57
1627305290000|2021-07-26 13:14:50|4403.01|4402.41|4403.14|4402.54|4403.14|4402.54|4402.89|4402.29|184
1627305300000|2021-07-26 13:15:00|4403.01|4402.41|4402.89|4402.29|4403.01|4402.41|4402.89|4402.29|45
1627305310000|2021-07-26 13:15:10|||||||||8
1627305320000|2021-07-26 13:15:20|4403.14|4402.54|4402.89|4402.29|4403.14|4402.54|4402.89|4402.29|57
1627305330000|2021-07-26 13:15:30|||||||||58
1627305340000|2021-07-26 13:15:40|4403.14|4402.54|4402.64|4402.04|4403.14|4402.54|4402.64|4402.04|131
1627305350000|2021-07-26 13:15:50|4402.89|4402.29|4402.89|4402.29|4402.89|4402.29|4402.89|4402.29|41
1627305360000|2021-07-26 13:16:00|||||||||42
1627305370000|2021-07-26 13:16:10|4403.14|4402.54|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|111
1627305380000|2021-07-26 13:16:20|4403.39|4402.79|4403.14|4402.54|4403.39|4402.79|4403.14|4402.54|187
1627305390000|2021-07-26 13:16:30|4403.26|4402.66|4403.39|4402.79|4403.39|4402.79|4403.14|4402.54|61
1627305400000|2021-07-26 13:16:40|||||||||4
1627305410000|2021-07-26 13:16:50|4403.51|4402.91|4403.64|4403.04|4403.64|4403.04|4403.51|4402.91|179
1627305420000|2021-07-26 13:17:00|4403.89|4403.29|4403.64|4403.04|4403.89|4403.29|4403.64|4403.04|205
1627305430000|2021-07-26 13:17:10|4403.76|4403.16|4404.14|4403.54|4404.14|4403.54|4403.76|4403.16|118
1627305440000|2021-07-26 13:17:20|||||||||14
1627305450000|2021-07-26 13:17:30|||||||||23
1627305460000|2021-07-26 13:17:40|4404.01|4403.41|4404.14|4403.54|4404.14|4403.54|4404.01|4403.41|83
1627305470000|2021-07-26 13:17:50|||||||||18
1627305480000|2021-07-26 13:18:00|4404.39|4403.79|4404.39|4403.79|4404.64|4404.04|4404.39|4403.79|197
1627305490000|2021-07-26 13:18:10|4404.64|4404.04|4404.51|4403.91|4404.64|4404.04|4404.39|4403.79|133
1627305500000|2021-07-26 13:18:20|4404.64|4404.04|4404.39|4403.79|4404.64|4404.04|4404.39|4403.79|86
1627305510000|2021-07-26 13:18:30|4404.51|4403.91|4404.39|4403.79|4404.51|4403.91|4404.39|4403.79|87
1627305520000|2021-07-26 13:18:40|4404.51|4403.91|4404.64|4404.04|4404.64|4404.04|4404.51|4403.91|62
1627305530000|2021-07-26 13:18:50|4404.89|4404.29|4404.89|4404.29|4405.14|4404.54|4404.89|4404.29|282
1627305540000|2021-07-26 13:19:00|||||||||11
1627305550000|2021-07-26 13:19:10|||||||||35
1627305560000|2021-07-26 13:19:20|4405.01|4404.41|4405.14|4404.54|4405.14|4404.54|4404.89|4404.29|84
1627305570000|2021-07-26 13:19:30|||||||||55
1627305580000|2021-07-26 13:19:40|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|161
1627305590000|2021-07-26 13:19:50|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|156
1627305600000|2021-07-26 13:20:00|4404.89|4404.29|4405.14|4404.54|4405.14|4404.54|4404.89|4404.29|210
1627305610000|2021-07-26 13:20:10|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|114
1627305620000|2021-07-26 13:20:20|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|110
1627305630000|2021-07-26 13:20:30|4405.26|4404.66|4405.14|4404.54|4405.26|4404.66|4405.14|4404.54|64
1627305640000|2021-07-26 13:20:40|||||||||11
1627305650000|2021-07-26 13:20:50|||||||||95
1627305660000|2021-07-26 13:21:00|||||||||23
1627305670000|2021-07-26 13:21:10|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|43
1627305680000|2021-07-26 13:21:20|4405.64|4405.04|4405.39|4404.79|4405.64|4405.04|4405.39|4404.79|208
1627305690000|2021-07-26 13:21:30|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|91
1627305700000|2021-07-26 13:21:40|||||||||64
1627305710000|2021-07-26 13:21:50|4404.89|4404.29|4404.64|4404.04|4404.89|4404.29|4404.64|4404.04|146
1627305720000|2021-07-26 13:22:00|4404.39|4403.79|4404.39|4403.79|4404.39|4403.79|4404.39|4403.79|77
1627305730000|2021-07-26 13:22:10|4404.64|4404.04|4404.39|4403.79|4404.89|4404.29|4404.39|4403.79|166
1627305740000|2021-07-26 13:22:20|4404.64|4404.04|4404.64|4404.04|4404.64|4404.04|4404.64|4404.04|30
1627305750000|2021-07-26 13:22:30|4404.39|4403.79|4404.39|4403.79|4404.39|4403.79|4404.39|4403.79|42
1627305760000|2021-07-26 13:22:40|4404.64|4404.04|4404.64|4404.04|4404.64|4404.04|4404.64|4404.04|53
1627305770000|2021-07-26 13:22:50|4404.89|4404.29|4405.14|4404.54|4405.14|4404.54|4404.76|4404.16|146
1627305780000|2021-07-26 13:23:00|4405.01|4404.41|4405.14|4404.54|4405.14|4404.54|4405.01|4404.41|56
1627305790000|2021-07-26 13:23:10|||||||||13
1627305800000|2021-07-26 13:23:20|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|55
1627305810000|2021-07-26 13:23:30|||||||||3
1627305820000|2021-07-26 13:23:40|4405.64|4405.04|4405.64|4405.04|4405.89|4405.29|4405.64|4405.04|438
1627305830000|2021-07-26 13:23:50|4405.76|4405.16|4405.89|4405.29|4405.89|4405.29|4405.64|4405.04|78
1627305840000|2021-07-26 13:24:00|4405.64|4405.04|4405.64|4405.04|4405.76|4405.16|4405.64|4405.04|156
1627305850000|2021-07-26 13:24:10|4405.76|4405.16|4405.89|4405.29|4405.89|4405.29|4405.76|4405.16|101
1627305860000|2021-07-26 13:24:20|4405.76|4405.16|4405.64|4405.04|4405.89|4405.29|4405.64|4405.04|128
1627305870000|2021-07-26 13:24:30|4405.76|4405.16|4405.64|4405.04|4405.76|4405.16|4405.64|4405.04|37
1627305880000|2021-07-26 13:24:40|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|63
1627305890000|2021-07-26 13:24:50|||||||||23
1627305900000|2021-07-26 13:25:00|4405.64|4405.04|4405.64|4405.04|4405.64|4405.04|4405.39|4404.79|190
1627305910000|2021-07-26 13:25:10|||||||||26
1627305920000|2021-07-26 13:25:20|4405.89|4405.29|4405.64|4405.04|4405.89|4405.29|4405.64|4405.04|130
1627305930000|2021-07-26 13:25:30|||||||||41
1627305940000|2021-07-26 13:25:40|||||||||17
1627305950000|2021-07-26 13:25:50|||||||||26
1627305960000|2021-07-26 13:26:00|4405.89|4405.29|4405.89|4405.29|4405.89|4405.29|4405.89|4405.29|122
1627305970000|2021-07-26 13:26:10|||||||||20
1627305980000|2021-07-26 13:26:20|4406.14|4405.54|4406.14|4405.54|4406.14|4405.54|4406.14|4405.54|67
1627305990000|2021-07-26 13:26:30|4406.39|4405.79|4406.14|4405.54|4406.39|4405.79|4406.14|4405.54|198
1627306000000|2021-07-26 13:26:40|4405.89|4405.29|4405.89|4405.29|4405.89|4405.29|4405.89|4405.29|68
1627306010000|2021-07-26 13:26:50|4406.14|4405.54|4406.14|4405.54|4406.14|4405.54|4406.14|4405.54|81
1627306020000|2021-07-26 13:27:00|4406.26|4405.66|4406.14|4405.54|4406.39|4405.79|4406.14|4405.54|71
1627306030000|2021-07-26 13:27:10|||||||||10
1627306040000|2021-07-26 13:27:20|||||||||8
1627306050000|2021-07-26 13:27:30|||||||||3
1627306060000|2021-07-26 13:27:40|||||||||21
1627306070000|2021-07-26 13:27:50|||||||||19
1627306080000|2021-07-26 13:28:00|4406.39|4405.79|4406.89|4406.29|4406.89|4406.29|4406.39|4405.79|367
1627306090000|2021-07-26 13:28:10|4406.64|4406.04|4406.64|4406.04|4406.89|4406.29|4406.64|4406.04|272
1627306100000|2021-07-26 13:28:20|||||||||34
1627306110000|2021-07-26 13:28:30|4406.39|4405.79|4406.39|4405.79|4406.39|4405.79|4406.39|4405.79|251
1627306120000|2021-07-26 13:28:40|4406.64|4406.04|4406.89|4406.29|4406.89|4406.29|4406.64|4406.04|187
1627306130000|2021-07-26 13:28:50|4406.76|4406.16|4406.64|4406.04|4406.76|4406.16|4406.64|4406.04|84
1627306140000|2021-07-26 13:29:00|4406.76|4406.16|4406.64|4406.04|4406.76|4406.16|4406.64|4406.04|149
1627306150000|2021-07-26 13:29:10|4406.39|4405.79|4406.39|4405.79|4406.39|4405.79|4406.39|4405.79|124
1627306160000|2021-07-26 13:29:20|4406.14|4405.54|4406.39|4405.79|4406.39|4405.79|4406.14|4405.54|143
1627306170000|2021-07-26 13:29:30|4406.14|4405.54|4406.14|4405.54|4406.14|4405.54|4405.89|4405.29|218
1627306180000|2021-07-26 13:29:40|4406.39|4405.79|4406.39|4405.79|4406.39|4405.79|4406.39|4405.79|93
1627306190000|2021-07-26 13:29:50|4406.14|4405.54|4406.14|4405.54|4406.39|4405.79|4406.14|4405.54|230
1627306200000|2021-07-26 13:30:00|4406.04|4405.64|4406.29|4405.89|4406.29|4405.89|4405.54|4405.14|2774
1627306210000|2021-07-26 13:30:10|4406.04|4405.64|4406.54|4406.14|4406.54|4406.14|4405.54|4405.14|1673
1627306220000|2021-07-26 13:30:20|4406.29|4405.89|4406.29|4405.89|4406.54|4406.14|4406.04|4405.64|757
1627306230000|2021-07-26 13:30:30|4406.04|4405.64|4407.04|4406.64|4407.29|4406.89|4406.04|4405.64|1260
1627306240000|2021-07-26 13:30:40|4406.79|4406.39|4406.79|4406.39|4407.29|4406.89|4406.04|4405.64|1254
1627306250000|2021-07-26 13:30:50|4406.54|4406.14|4407.79|4407.39|4407.79|4407.39|4406.54|4406.14|768
1627306260000|2021-07-26 13:31:00|4408.04|4407.64|4407.04|4406.64|4408.29|4407.89|4407.04|4406.64|2068
1627306270000|2021-07-26 13:31:10|4407.16|4406.76|4407.54|4407.14|4407.79|4407.39|4407.04|4406.64|773
1627306280000|2021-07-26 13:31:20|4407.79|4407.39|4408.54|4408.14|4408.79|4408.39|4407.54|4407.14|638
1627306290000|2021-07-26 13:31:30|4408.79|4408.39|4409.29|4408.89|4409.29|4408.89|4408.54|4408.14|1161
1627306300000|2021-07-26 13:31:40|4409.04|4408.64|4409.29|4408.89|4409.29|4408.89|4408.79|4408.39|1051
1627306310000|2021-07-26 13:31:50|4409.54|4409.14|4409.29|4408.89|4409.79|4409.39|4409.29|4408.89|874
1627306320000|2021-07-26 13:32:00|4409.54|4409.14|4409.04|4408.64|4410.04|4409.64|4408.79|4408.39|1659
1627306330000|2021-07-26 13:32:10|4408.79|4408.39|4409.04|4408.64|4409.04|4408.64|4408.54|4408.14|823
1627306340000|2021-07-26 13:32:20|4408.79|4408.39|4408.79|4408.39|4409.04|4408.64|4408.54|4408.14|842
1627306350000|2021-07-26 13:32:30|4408.54|4408.14|4408.79|4408.39|4408.79|4408.39|4408.54|4408.14|432
1627306360000|2021-07-26 13:32:40|4409.29|4408.89|4409.54|4409.14|4409.54|4409.14|4409.04|4408.64|870
1627306370000|2021-07-26 13:32:50|4409.79|4409.39|4409.54|4409.14|4410.04|4409.64|4409.54|4409.14|652
1627306380000|2021-07-26 13:33:00|4409.29|4408.89|4409.04|4408.64|4409.54|4409.14|4409.04|4408.64|861
1627306390000|2021-07-26 13:33:10|4409.29|4408.89|4409.29|4408.89|4409.79|4409.39|4409.29|4408.89|678
1627306400000|2021-07-26 13:33:20|4409.54|4409.14|4409.29|4408.89|4409.54|4409.14|4408.79|4408.39|666
1627306410000|2021-07-26 13:33:30|4409.04|4408.64|4409.79|4409.39|4410.04|4409.64|4409.04|4408.64|515
1627306420000|2021-07-26 13:33:40|4409.54|4409.14|4410.04|4409.64|4410.29|4409.89|4409.54|4409.14|504
1627306430000|2021-07-26 13:33:50|4410.29|4409.89|4410.29|4409.89|4410.29|4409.89|4410.29|4409.89|313
1627306440000|2021-07-26 13:34:00|4410.54|4410.14|4411.04|4410.64|4411.29|4410.89|4410.29|4409.89|1298
1627306450000|2021-07-26 13:34:10|4410.79|4410.39|4411.29|4410.89|4411.54|4411.14|4410.79|4410.39|1203
1627306460000|2021-07-26 13:34:20|4411.04|4410.64|4411.79|4411.39|4412.04|4411.64|4411.04|4410.64|985
1627306470000|2021-07-26 13:34:30|4412.04|4411.64|4412.29|4411.89|4412.29|4411.89|4412.04|4411.64|784
1627306480000|2021-07-26 13:34:40|4412.04|4411.64|4411.54|4411.14|4412.54|4412.14|4411.54|4411.14|840
1627306490000|2021-07-26 13:34:50|4411.66|4411.26|4411.54|4411.14|4412.29|4411.89|4411.54|4411.14|792
1627306500000|2021-07-26 13:35:00|4411.79|4411.39|4411.79|4411.39|4412.04|4411.64|4411.54|4411.14|902
1627306510000|2021-07-26 13:35:10|4411.54|4411.14|4412.04|4411.64|4412.04|4411.64|4411.54|4411.14|711
1627306520000|2021-07-26 13:35:20|4411.79|4411.39|4412.79|4412.39|4412.79|4412.39|4411.79|4411.39|717
1627306530000|2021-07-26 13:35:30|4413.04|4412.64|4414.04|4413.64|4414.29|4413.89|4413.04|4412.64|1663
1627306540000|2021-07-26 13:35:40|4414.29|4413.89|4414.54|4414.14|4414.54|4414.14|4414.04|4413.64|894
1627306550000|2021-07-26 13:35:50|4414.29|4413.89|4414.54|4414.14|4414.54|4414.14|4414.04|4413.64|1420
1627306560000|2021-07-26 13:36:00|4414.79|4414.39|4414.29|4413.89|4415.29|4414.89|4414.04|4413.64|1796
1627306570000|2021-07-26 13:36:10|4414.04|4413.64|4413.54|4413.14|4414.04|4413.64|4413.04|4412.64|1641
1627306580000|2021-07-26 13:36:20|4413.79|4413.39|4412.54|4412.14|4414.04|4413.64|4412.04|4411.64|1899
1627306590000|2021-07-26 13:36:30|4412.79|4412.39|4413.04|4412.64|4413.29|4412.89|4412.54|4412.14|1628
1627306600000|2021-07-26 13:36:40|4412.79|4412.39|4412.54|4412.14|4413.29|4412.89|4412.54|4412.14|898
1627306610000|2021-07-26 13:36:50|4412.66|4412.26|4412.79|4412.39|4412.79|4412.39|4412.54|4412.14|371
1627306620000|2021-07-26 13:37:00|4412.54|4412.14|4412.04|4411.64|4412.54|4412.14|4411.79|4411.39|1448
1627306630000|2021-07-26 13:37:10|4412.29|4411.89|4412.79|4412.39|4412.79|4412.39|4412.29|4411.89|444
1627306640000|2021-07-26 13:37:20|4412.54|4412.14|4413.54|4413.14|4413.54|4413.14|4412.54|4412.14|537
1627306650000|2021-07-26 13:37:30|4413.79|4413.39|4413.79|4413.39|4413.79|4413.39|4413.29|4412.89|570
1627306660000|2021-07-26 13:37:40|4414.04|4413.64|4414.04|4413.64|4414.04|4413.64|4413.54|4413.14|359
1627306670000|2021-07-26 13:37:50|4414.29|4413.89|4414.54|4414.14|4414.54|4414.14|4414.04|4413.64|658
1627306680000|2021-07-26 13:38:00|4414.79|4414.39|4414.04|4413.64|4415.04|4414.64|4414.04|4413.64|834
1627306690000|2021-07-26 13:38:10|4414.29|4413.89|4414.29|4413.89|4414.29|4413.89|4414.04|4413.64|414
1627306700000|2021-07-26 13:38:20|4414.54|4414.14|4414.54|4414.14|4414.79|4414.39|4414.29|4413.89|365
1627306710000|2021-07-26 13:38:30|4414.29|4413.89|4413.79|4413.39|4414.54|4414.14|4413.79|4413.39|586
1627306720000|2021-07-26 13:38:40|4413.54|4413.14|4413.04|4412.64|4413.79|4413.39|4413.04|4412.64|757
1627306730000|2021-07-26 13:38:50|4412.79|4412.39|4413.04|4412.64|4413.29|4412.89|4412.79|4412.39|1036
1627306740000|2021-07-26 13:39:00|4413.29|4412.89|4414.04|4413.64|4414.04|4413.64|4413.29|4412.89|959
1627306750000|2021-07-26 13:39:10|4413.79|4413.39|4414.29|4413.89|4414.29|4413.89|4413.79|4413.39|398
1627306760000|2021-07-26 13:39:20|4414.16|4413.76|4414.79|4414.39|4414.79|4414.39|4414.04|4413.64|214
1627306770000|2021-07-26 13:39:30|4414.54|4414.14|4414.04|4413.64|4414.79|4414.39|4414.04|4413.64|309
1627306780000|2021-07-26 13:39:40|4413.79|4413.39|4414.54|4414.14|4414.54|4414.14|4413.79|4413.39|183
1627306790000|2021-07-26 13:39:50|4414.79|4414.39|4414.04|4413.64|4415.04|4414.64|4414.04|4413.64|574
1627306800000|2021-07-26 13:40:00|4414.29|4413.89|4414.04|4413.64|4414.29|4413.89|4413.79|4413.39|819
1627306810000|2021-07-26 13:40:10|4413.79|4413.39|4413.29|4412.89|4413.79|4413.39|4413.29|4412.89|608
1627306820000|2021-07-26 13:40:20|4413.04|4412.64|4413.04|4412.64|4413.54|4413.14|4413.04|4412.64|456
1627306830000|2021-07-26 13:40:30|4412.79|4412.39|4412.54|4412.14|4412.79|4412.39|4412.29|4411.89|854
1627306840000|2021-07-26 13:40:40|4412.29|4411.89|4412.04|4411.64|4412.29|4411.89|4411.79|4411.39|575
1627306850000|2021-07-26 13:40:50|4411.79|4411.39|4411.79|4411.39|4411.79|4411.39|4411.79|4411.39|645
1627306860000|2021-07-26 13:41:00|4412.04|4411.64|4412.29|4411.89|4412.54|4412.14|4411.79|4411.39|994
1627306870000|2021-07-26 13:41:10|4412.04|4411.64|4411.04|4410.64|4412.04|4411.64|4411.04|4410.64|1442
1627306880000|2021-07-26 13:41:20|4410.79|4410.39|4410.29|4409.89|4411.04|4410.64|4410.29|4409.89|773
1627306890000|2021-07-26 13:41:30|4410.54|4410.14|4410.54|4410.14|4410.54|4410.14|4410.29|4409.89|628
1627306900000|2021-07-26 13:41:40|4410.29|4409.89|4409.79|4409.39|4410.54|4410.14|4409.79|4409.39|659
1627306910000|2021-07-26 13:41:50|4409.54|4409.14|4409.79|4409.39|4410.04|4409.64|4409.54|4409.14|513
1627306920000|2021-07-26 13:42:00|4409.91|4409.51|4409.54|4409.14|4410.04|4409.64|4409.54|4409.14|808
1627306930000|2021-07-26 13:42:10|4409.79|4409.39|4410.04|4409.64|4410.29|4409.89|4409.54|4409.14|713
1627306940000|2021-07-26 13:42:20|4410.29|4409.89|4410.04|4409.64|4410.54|4410.14|4410.04|4409.64|614
1627306950000|2021-07-26 13:42:30|4410.29|4409.89|4409.54|4409.14|4410.29|4409.89|4409.54|4409.14|290
1627306960000|2021-07-26 13:42:40|4409.29|4408.89|4409.79|4409.39|4410.04|4409.64|4409.29|4408.89|712
1627306970000|2021-07-26 13:42:50|4409.54|4409.14|4409.04|4408.64|4409.54|4409.14|4408.54|4408.14|1095
1627306980000|2021-07-26 13:43:00|4409.29|4408.89|4409.04|4408.64|4409.54|4409.14|4409.04|4408.64|771
1627306990000|2021-07-26 13:43:10|4408.79|4408.39|4409.29|4408.89|4409.29|4408.89|4408.79|4408.39|546
1627307000000|2021-07-26 13:43:20|4409.54|4409.14|4408.79|4408.39|4409.54|4409.14|4408.79|4408.39|394
1627307010000|2021-07-26 13:43:30|4408.54|4408.14|4408.29|4407.89|4408.79|4408.39|4408.29|4407.89|1025
1627307020000|2021-07-26 13:43:40|4408.04|4407.64|4408.04|4407.64|4408.04|4407.64|4407.54|4407.14|960
1627307030000|2021-07-26 13:43:50|4408.29|4407.89|4408.79|4408.39|4408.79|4408.39|4408.04|4407.64|505
1627307040000|2021-07-26 13:44:00|4408.54|4408.14|4409.29|4408.89|4409.54|4409.14|4408.54|4408.14|772
1627307050000|2021-07-26 13:44:10|4409.04|4408.64|4408.79|4408.39|4409.04|4408.64|4408.54|4408.14|410
1627307060000|2021-07-26 13:44:20|4408.54|4408.14|4408.54|4408.14|4409.04|4408.64|4408.54|4408.14|315
1627307070000|2021-07-26 13:44:30|4408.29|4407.89|4409.04|4408.64|4409.29|4408.89|4408.29|4407.89|769
1627307080000|2021-07-26 13:44:40|4409.29|4408.89|4409.29|4408.89|4409.29|4408.89|4408.79|4408.39|1016
1627307090000|2021-07-26 13:44:50|4409.04|4408.64|4409.29|4408.89|4409.54|4409.14|4409.04|4408.64|235
1627307100000|2021-07-26 13:45:00|4409.54|4409.14|4410.29|4409.89|4410.54|4410.14|4409.54|4409.14|1388
1627307110000|2021-07-26 13:45:10|4410.04|4409.64|4410.54|4410.14|4410.54|4410.14|4409.79|4409.39|1119
1627307120000|2021-07-26 13:45:20|4410.79|4410.39|4411.16|4410.76|4411.29|4410.89|4410.79|4410.39|876
1627307130000|2021-07-26 13:45:30|4411.04|4410.64|4410.79|4410.39|4411.29|4410.89|4410.79|4410.39|710
1627307140000|2021-07-26 13:45:40|4410.91|4410.51|4410.54|4410.14|4411.04|4410.64|4410.54|4410.14|335
1627307150000|2021-07-26 13:45:50|4410.79|4410.39|4410.79|4410.39|4411.04|4410.64|4410.54|4410.14|310
1627307160000|2021-07-26 13:46:00|4411.04|4410.64|4411.54|4411.14|4411.54|4411.14|4411.04|4410.64|521
1627307170000|2021-07-26 13:46:10|4411.29|4410.89|4411.54|4411.14|4411.79|4411.39|4411.29|4410.89|228
1627307180000|2021-07-26 13:46:20|4411.79|4411.39|4411.79|4411.39|4412.04|4411.64|4411.79|4411.39|350
1627307190000|2021-07-26 13:46:30|4412.04|4411.64|4412.04|4411.64|4412.04|4411.64|4411.54|4411.14|324
1627307200000|2021-07-26 13:46:40|4412.29|4411.89|4412.04|4411.64|4412.29|4411.89|4411.79|4411.39|387
1627307210000|2021-07-26 13:46:50|4411.79|4411.39|4411.79|4411.39|4411.79|4411.39|4411.79|4411.39|411
1627307220000|2021-07-26 13:47:00|4412.04|4411.64|4412.29|4411.89|4412.29|4411.89|4412.04|4411.64|493
1627307230000|2021-07-26 13:47:10|4412.04|4411.64|4410.79|4410.39|4412.04|4411.64|4410.79|4410.39|744
1627307240000|2021-07-26 13:47:20|4410.29|4409.89|4411.04|4410.64|4411.04|4410.64|4409.79|4409.39|1194
1627307250000|2021-07-26 13:47:30|4410.79|4410.39|4410.54|4410.14|4410.79|4410.39|4410.54|4410.14|242
1627307260000|2021-07-26 13:47:40|4410.66|4410.26|4410.29|4409.89|4410.66|4410.26|4410.29|4409.89|766
1627307270000|2021-07-26 13:47:50|4410.54|4410.14|4410.04|4409.64|4410.54|4410.14|4410.04|4409.64|273
1627307280000|2021-07-26 13:48:00|4409.79|4409.39|4411.04|4410.64|4411.04|4410.64|4409.79|4409.39|535
1627307290000|2021-07-26 13:48:10|4410.79|4410.39|4410.79|4410.39|4411.04|4410.64|4410.54|4410.14|364
1627307300000|2021-07-26 13:48:20|4411.04|4410.64|4411.04|4410.64|4411.54|4411.14|4411.04|4410.64|521
1627307310000|2021-07-26 13:48:30|4411.29|4410.89|4410.79|4410.39|4411.29|4410.89|4410.79|4410.39|376
1627307320000|2021-07-26 13:48:40|4410.91|4410.51|4411.04|4410.64|4411.04|4410.64|4410.79|4410.39|276
1627307330000|2021-07-26 13:48:50|4411.29|4410.89|4411.54|4411.14|4411.54|4411.14|4411.04|4410.64|331
1627307340000|2021-07-26 13:49:00|4411.79|4411.39|4411.54|4411.14|4411.79|4411.39|4411.29|4410.89|444
1627307350000|2021-07-26 13:49:10|4411.29|4410.89|4411.79|4411.39|4411.79|4411.39|4411.29|4410.89|91
1627307360000|2021-07-26 13:49:20|4411.54|4411.14|4412.04|4411.64|4412.04|4411.64|4411.54|4411.14|257
1627307370000|2021-07-26 13:49:30|4411.79|4411.39|4411.04|4410.64|4411.79|4411.39|4410.79|4410.39|330
1627307380000|2021-07-26 13:49:40|4411.29|4410.89|4411.04|4410.64|4411.29|4410.89|4411.04|4410.64|373
1627307390000|2021-07-26 13:49:50|4411.29|4410.89|4411.04|4410.64|4411.29|4410.89|4410.79|4410.39|298
1627307400000|2021-07-26 13:50:00|4410.79|4410.39|4410.29|4409.89|4410.79|4410.39|4410.29|4409.89|596
1627307410000|2021-07-26 13:50:10|4410.04|4409.64|4411.54|4411.14|4411.54|4411.14|4410.04|4409.64|1101
1627307420000|2021-07-26 13:50:20|4411.29|4410.89|4411.29|4410.89|4411.54|4411.14|4411.04|4410.64|304
1627307430000|2021-07-26 13:50:30|4411.04|4410.64|4411.04|4410.64|4411.29|4410.89|4411.04|4410.64|229
1627307440000|2021-07-26 13:50:40|4410.79|4410.39|4410.29|4409.89|4411.04|4410.64|4410.29|4409.89|615
1627307450000|2021-07-26 13:50:50|4410.54|4410.14|4410.54|4410.14|4410.54|4410.14|4410.29|4409.89|752
1627307460000|2021-07-26 13:51:00|4410.29|4409.89|4410.79|4410.39|4411.04|4410.64|4410.29|4409.89|963
1627307470000|2021-07-26 13:51:10|4411.04|4410.64|4411.04|4410.64|4411.04|4410.64|4411.04|4410.64|424
1627307480000|2021-07-26 13:51:20|4410.79|4410.39|4411.04|4410.64|4411.29|4410.89|4410.79|4410.39|324
1627307490000|2021-07-26 13:51:30|4411.29|4410.89|4410.54|4410.14|4411.29|4410.89|4410.54|4410.14|290
1627307500000|2021-07-26 13:51:40|4410.79|4410.39|4411.04|4410.64|4411.29|4410.89|4410.79|4410.39|366
1627307510000|2021-07-26 13:51:50|4411.29|4410.89|4411.54|4411.14|4411.54|4411.14|4411.29|4410.89|343
1627307520000|2021-07-26 13:52:00|4411.29|4410.89|4411.54|4411.14|4411.54|4411.14|4411.29|4410.89|142
1627307530000|2021-07-26 13:52:10|4411.29|4410.89|4411.29|4410.89|4411.29|4410.89|4411.04|4410.64|188
1627307540000|2021-07-26 13:52:20|4411.54|4411.14|4412.29|4411.89|4412.29|4411.89|4411.54|4411.14|1016
1627307550000|2021-07-26 13:52:30|4412.54|4412.14|4412.29|4411.89|4412.54|4412.14|4412.29|4411.89|549
1627307560000|2021-07-26 13:52:40|4412.04|4411.64|4411.29|4410.89|4412.04|4411.64|4411.29|4410.89|232
1627307570000|2021-07-26 13:52:50|4411.04|4410.64|4411.29|4410.89|4411.29|4410.89|4410.79|4410.39|800
1627307580000|2021-07-26 13:53:00|4411.54|4411.14|4411.29|4410.89|4411.54|4411.14|4411.29|4410.89|205
1627307590000|2021-07-26 13:53:10|4411.04|4410.64|4411.54|4411.14|4411.54|4411.14|4410.79|4410.39|269
1627307600000|2021-07-26 13:53:20|4411.79|4411.39|4412.29|4411.89|4412.29|4411.89|4411.79|4411.39|287
1627307610000|2021-07-26 13:53:30|4412.04|4411.64|4412.29|4411.89|4412.29|4411.89|4411.79|4411.39|220
1627307620000|2021-07-26 13:53:40|4412.54|4412.14|4412.29|4411.89|4412.54|4412.14|4412.29|4411.89|402
1627307630000|2021-07-26 13:53:50|4412.54|4412.14|4412.79|4412.39|4412.79|4412.39|4412.04|4411.64|372
1627307640000|2021-07-26 13:54:00|4413.29|4412.89|4412.29|4411.89|4413.29|4412.89|4412.29|4411.89|1052
1627307650000|2021-07-26 13:54:10|4412.54|4412.14|4412.54|4412.14|4412.79|4412.39|4412.54|4412.14|484
1627307660000|2021-07-26 13:54:20|4412.29|4411.89|4412.29|4411.89|4412.54|4412.14|4412.04|4411.64|254
1627307670000|2021-07-26 13:54:30|4412.04|4411.64|4412.54|4412.14|4412.54|4412.14|4412.04|4411.64|131
1627307680000|2021-07-26 13:54:40|4412.79|4412.39|4412.79|4412.39|4413.04|4412.64|4412.79|4412.39|442
1627307690000|2021-07-26 13:54:50|4413.04|4412.64|4412.79|4412.39|4413.04|4412.64|4412.79|4412.39|987
1627307700000|2021-07-26 13:55:00|4412.54|4412.14|4412.29|4411.89|4412.54|4412.14|4412.04|4411.64|481
1627307710000|2021-07-26 13:55:10|4412.04|4411.64|4411.54|4411.14|4412.29|4411.89|4411.54|4411.14|800
1627307720000|2021-07-26 13:55:20|4411.29|4410.89|4411.79|4411.39|4411.79|4411.39|4411.29|4410.89|369
1627307730000|2021-07-26 13:55:30|4412.04|4411.64|4412.04|4411.64|4412.29|4411.89|4412.04|4411.64|372
1627307740000|2021-07-26 13:55:40|4411.79|4411.39|4412.29|4411.89|4412.29|4411.89|4411.54|4411.14|277
1627307750000|2021-07-26 13:55:50|4412.54|4412.14|4412.54|4412.14|4412.54|4412.14|4412.04|4411.64|558
1627307760000|2021-07-26 13:56:00|4412.66|4412.26|4412.04|4411.64|4412.66|4412.26|4412.04|4411.64|600
1627307770000|2021-07-26 13:56:10|4412.29|4411.89|4412.29|4411.89|4412.54|4412.14|4412.04|4411.64|414
1627307780000|2021-07-26 13:56:20|4412.04|4411.64|4412.04|4411.64|4412.04|4411.64|4412.04|4411.64|239
1627307790000|2021-07-26 13:56:30|4411.79|4411.39|4412.04|4411.64|4412.04|4411.64|4411.79|4411.39|375
1627307800000|2021-07-26 13:56:40|4412.29|4411.89|4412.54|4412.14|4412.54|4412.14|4412.04|4411.64|351
1627307810000|2021-07-26 13:56:50|||||||||197
1627307820000|2021-07-26 13:57:00|4412.79|4412.39|4412.79|4412.39|4412.79|4412.39|4412.54|4412.14|615
1627307830000|2021-07-26 13:57:10|4413.04|4412.64|4413.04|4412.64|4413.04|4412.64|4412.79|4412.39|926
1627307840000|2021-07-26 13:57:20|4412.91|4412.51|4413.04|4412.64|4413.04|4412.64|4412.79|4412.39|442
1627307850000|2021-07-26 13:57:30|||||||||29
1627307860000|2021-07-26 13:57:40|4412.79|4412.39|4412.79|4412.39|4413.04|4412.64|4412.79|4412.39|424
1627307870000|2021-07-26 13:57:50|4413.04|4412.64|4412.79|4412.39|4413.04|4412.64|4412.79|4412.39|1019
1627307880000|2021-07-26 13:58:00|4412.54|4412.14|4412.79|4412.39|4413.04|4412.64|4412.54|4412.14|318
1627307890000|2021-07-26 13:58:10|4412.66|4412.26|4412.54|4412.14|4412.79|4412.39|4412.54|4412.14|293
1627307900000|2021-07-26 13:58:20|4412.79|4412.39|4412.79|4412.39|4413.04|4412.64|4412.54|4412.14|901
1627307910000|2021-07-26 13:58:30|4413.04|4412.64|4412.79|4412.39|4413.04|4412.64|4412.79|4412.39|752
1627307920000|2021-07-26 13:58:40|4412.66|4412.26|4412.79|4412.39|4412.79|4412.39|4412.66|4412.26|269
1627307930000|2021-07-26 13:58:50|4412.91|4412.51|4412.79|4412.39|4413.04|4412.64|4412.79|4412.39|336
1627307940000|2021-07-26 13:59:00|4413.04|4412.64|4413.04|4412.64|4413.04|4412.64|4413.04|4412.64|283
1627307950000|2021-07-26 13:59:10|4412.79|4412.39|4412.79|4412.39|4413.04|4412.64|4412.79|4412.39|181
1627307960000|2021-07-26 13:59:20|4413.04|4412.64|4412.79|4412.39|4413.04|4412.64|4412.66|4412.26|290
1627307970000|2021-07-26 13:59:30|4412.66|4412.26|4412.54|4412.14|4412.79|4412.39|4412.54|4412.14|240
1627307980000|2021-07-26 13:59:40|4412.79|4412.39|4413.04|4412.64|4413.04|4412.64|4412.79|4412.39|168
1627307990000|2021-07-26 13:59:50|4412.91|4412.51|4412.54|4412.14|4413.04|4412.64|4412.54|4412.14|242
1627308000000|2021-07-26 14:00:00|4412.79|4412.39|4412.79|4412.39|4412.79|4412.39|4412.54|4412.14|474
1627308010000|2021-07-26 14:00:10|4412.54|4412.14|4412.79|4412.39|4413.04|4412.64|4412.54|4412.14|1088
1627308020000|2021-07-26 14:00:20|||||||||286
1627308030000|2021-07-26 14:00:30|4413.04|4412.64|4413.04|4412.64|4413.04|4412.64|4413.04|4412.64|1244
1627308040000|2021-07-26 14:00:40|4412.79|4412.39|4412.29|4411.89|4412.79|4412.39|4412.04|4411.64|929
1627308050000|2021-07-26 14:00:50|4412.54|4412.14|4411.79|4411.39|4412.54|4412.14|4411.79|4411.39|486
1627308060000|2021-07-26 14:01:00|4412.04|4411.64|4412.79|4412.39|4413.04|4412.64|4411.79|4411.39|826
1627308070000|2021-07-26 14:01:10|4413.04|4412.64|4412.79|4412.39|4413.04|4412.64|4412.79|4412.39|243
1627308080000|2021-07-26 14:01:20|4413.04|4412.64|4412.79|4412.39|4413.04|4412.64|4412.79|4412.39|415
1627308090000|2021-07-26 14:01:30|4413.04|4412.64|4412.79|4412.39|4413.04|4412.64|4412.54|4412.14|957
1627308100000|2021-07-26 14:01:40|4412.54|4412.14|4412.04|4411.64|4412.54|4412.14|4412.04|4411.64|930
1627308110000|2021-07-26 14:01:50|4412.29|4411.89|4412.79|4412.39|4412.79|4412.39|4412.04|4411.64|338
1627308120000|2021-07-26 14:02:00|4413.04|4412.64|4413.04|4412.64|4413.04|4412.64|4412.79|4412.39|471
1627308130000|2021-07-26 14:02:10|4412.79|4412.39|4412.54|4412.14|4412.79|4412.39|4412.54|4412.14|602
1627308140000|2021-07-26 14:02:20|4412.29|4411.89|4413.04|4412.64|4413.04|4412.64|4412.29|4411.89|487
1627308150000|2021-07-26 14:02:30|||||||||52
1627308160000|2021-07-26 14:02:40|4412.79|4412.39|4412.79|4412.39|4413.04|4412.64|4412.79|4412.39|730
1627308170000|2021-07-26 14:02:50|4412.91|4412.51|4413.04|4412.64|4413.04|4412.64|4412.91|4412.51|252
1627308180000|2021-07-26 14:03:00|4412.79|4412.39|4412.79|4412.39|4412.79|4412.39|4412.54|4412.14|790
1627308190000|2021-07-26 14:03:10|4412.54|4412.14|4412.29|4411.89|4412.66|4412.26|4412.29|4411.89|403
1627308200000|2021-07-26 14:03:20|4412.04|4411.64|4411.79|4411.39|4412.29|4411.89|4411.79|4411.39|571
1627308210000|2021-07-26 14:03:30|4412.04|4411.64|4412.79|4412.39|4412.79|4412.39|4412.04|4411.64|492
1627308220000|2021-07-26 14:03:40|4413.04|4412.64|4413.04|4412.64|4413.04|4412.64|4413.04|4412.64|420
1627308230000|2021-07-26 14:03:50|||||||||852
1627308240000|2021-07-26 14:04:00|||||||||414
1627308250000|2021-07-26 14:04:10|4412.79|4412.39|4413.04|4412.64|4413.04|4412.64|4412.79|4412.39|227
1627308260000|2021-07-26 14:04:20|4412.91|4412.51|4413.04|4412.64|4413.04|4412.64|4412.79|4412.39|333
1627308270000|2021-07-26 14:04:30|||||||||42
1627308280000|2021-07-26 14:04:40|||||||||161
1627308290000|2021-07-26 14:04:50|4412.79|4412.39|4412.79|4412.39|4412.79|4412.39|4412.79|4412.39|381
1627308300000|2021-07-26 14:05:00|4412.54|4412.14|4413.04|4412.64|4413.04|4412.64|4412.41|4412.01|682
1627308310000|2021-07-26 14:05:10|4412.79|4412.39|4412.54|4412.14|4412.79|4412.39|4412.54|4412.14|972
1627308320000|2021-07-26 14:05:20|4412.29|4411.89|4412.29|4411.89|4412.54|4412.14|4411.91|4411.51|971
1627308330000|2021-07-26 14:05:30|4412.04|4411.64|4412.04|4411.64|4412.04|4411.64|4412.04|4411.64|221
1627308340000|2021-07-26 14:05:40|4411.79|4411.39|4412.04|4411.64|4412.04|4411.64|4411.79|4411.39|300
1627308350000|2021-07-26 14:05:50|4412.29|4411.89|4411.79|4411.39|4412.54|4412.14|4411.79|4411.39|528
1627308360000|2021-07-26 14:06:00|4412.04|4411.64|4413.04|4412.64|4413.04|4412.64|4412.04|4411.64|863
1627308370000|2021-07-26 14:06:10|4413.29|4412.89|4413.04|4412.64|4413.29|4412.89|4412.79|4412.39|742
1627308380000|2021-07-26 14:06:20|4413.29|4412.89|4413.04|4412.64|4413.54|4413.14|4413.04|4412.64|624
1627308390000|2021-07-26 14:06:30|4412.79|4412.39|4412.54|4412.14|4413.29|4412.89|4412.54|4412.14|529
1627308400000|2021-07-26 14:06:40|4412.66|4412.26|4412.79|4412.39|4413.04|4412.64|4412.54|4412.14|293
1627308410000|2021-07-26 14:06:50|4413.04|4412.64|4413.04|4412.64|4413.04|4412.64|4412.79|4412.39|560
1627308420000|2021-07-26 14:07:00|4412.79|4412.39|4412.29|4411.89|4412.79|4412.39|4412.29|4411.89|779
1627308430000|2021-07-26 14:07:10|4412.04|4411.64|4412.04|4411.64|4412.54|4412.14|4412.04|4411.64|322
1627308440000|2021-07-26 14:07:20|4411.79|4411.39|4411.79|4411.39|4412.04|4411.64|4411.79|4411.39|338
1627308450000|2021-07-26 14:07:30|4411.91|4411.51|4411.79|4411.39|4412.04|4411.64|4411.79|4411.39|485
1627308460000|2021-07-26 14:07:40|4411.54|4411.14|4411.54|4411.14|4411.54|4411.14|4411.04|4410.64|844
1627308470000|2021-07-26 14:07:50|4411.29|4410.89|4411.54|4411.14|4411.54|4411.14|4411.04|4410.64|597
1627308480000|2021-07-26 14:08:00|4411.79|4411.39|4412.04|4411.64|4412.04|4411.64|4411.29|4410.89|515
1627308490000|2021-07-26 14:08:10|4412.29|4411.89|4412.04|4411.64|4412.29|4411.89|4412.04|4411.64|260
1627308500000|2021-07-26 14:08:20|4411.79|4411.39|4411.54|4411.14|4412.04|4411.64|4411.54|4411.14|437
1627308510000|2021-07-26 14:08:30|4411.66|4411.26|4412.04|4411.64|4412.04|4411.64|4411.54|4411.14|369
1627308520000|2021-07-26 14:08:40|4412.29|4411.89|4412.29|4411.89|4412.29|4411.89|4412.04|4411.64|290
1627308530000|2021-07-26 14:08:50|4412.04|4411.64|4412.29|4411.89|4412.29|4411.89|4412.04|4411.64|318
1627308540000|2021-07-26 14:09:00|4412.04|4411.64|4412.29|4411.89|4412.29|4411.89|4412.04|4411.64|74
1627308550000|2021-07-26 14:09:10|4412.04|4411.64|4411.79|4411.39|4412.04|4411.64|4411.79|4411.39|355
1627308560000|2021-07-26 14:09:20|4412.04|4411.64|4411.79|4411.39|4412.04|4411.64|4411.79|4411.39|205
1627308570000|2021-07-26 14:09:30|4411.91|4411.51|4412.04|4411.64|4412.04|4411.64|4411.91|4411.51|181
1627308580000|2021-07-26 14:09:40|4411.79|4411.39|4412.04|4411.64|4412.04|4411.64|4411.29|4410.89|390
1627308590000|2021-07-26 14:09:50|4411.91|4411.51|4412.04|4411.64|4412.04|4411.64|4411.79|4411.39|222
1627308600000|2021-07-26 14:10:00|4412.29|4411.89|4412.54|4412.14|4412.54|4412.14|4412.04|4411.64|474
1627308610000|2021-07-26 14:10:10|4412.29|4411.89|4412.04|4411.64|4412.29|4411.89|4412.04|4411.64|191
1627308620000|2021-07-26 14:10:20|4411.79|4411.39|4411.29|4410.89|4411.79|4411.39|4411.29|4410.89|506
1627308630000|2021-07-26 14:10:30|4411.04|4410.64|4411.54|4411.14|4411.54|4411.14|4411.04|4410.64|600
1627308640000|2021-07-26 14:10:40|4411.79|4411.39|4411.79|4411.39|4412.04|4411.64|4411.79|4411.39|513
1627308650000|2021-07-26 14:10:50|4411.91|4411.51|4411.29|4410.89|4411.91|4411.51|4411.29|4410.89|509
1627308660000|2021-07-26 14:11:00|4411.54|4411.14|4410.29|4409.89|4411.54|4411.14|4410.29|4409.89|1062
1627308670000|2021-07-26 14:11:10|4410.04|4409.64|4410.54|4410.14|4410.54|4410.14|4409.79|4409.39|1062
1627308680000|2021-07-26 14:11:20|4410.79|4410.39|4408.79|4408.39|4410.79|4410.39|4408.54|4408.14|5547
1627308690000|2021-07-26 14:11:30|4408.54|4408.14|4409.04|4408.64|4409.04|4408.64|4408.29|4407.89|933
1627308700000|2021-07-26 14:11:40|4408.79|4408.39|4408.54|4408.14|4409.29|4408.89|4408.54|4408.14|566
1627308710000|2021-07-26 14:11:50|4408.29|4407.89|4408.54|4408.14|4408.54|4408.14|4408.29|4407.89|549
1627308720000|2021-07-26 14:12:00|4408.79|4408.39|4408.79|4408.39|4409.04|4408.64|4408.29|4407.89|985
1627308730000|2021-07-26 14:12:10|4408.54|4408.14|4409.04|4408.64|4409.29|4408.89|4408.54|4408.14|876
1627308740000|2021-07-26 14:12:20|4408.79|4408.39|4408.29|4407.89|4408.79|4408.39|4408.29|4407.89|467
1627308750000|2021-07-26 14:12:30|4408.54|4408.14|4408.79|4408.39|4408.79|4408.39|4408.54|4408.14|514
1627308760000|2021-07-26 14:12:40|4408.54|4408.14|4409.04|4408.64|4409.04|4408.64|4408.54|4408.14|392
1627308770000|2021-07-26 14:12:50|4408.79|4408.39|4407.54|4407.14|4408.79|4408.39|4407.54|4407.14|1389
1627308780000|2021-07-26 14:13:00|4407.29|4406.89|4407.79|4407.39|4407.79|4407.39|4407.29|4406.89|676
1627308790000|2021-07-26 14:13:10|4408.04|4407.64|4408.29|4407.89|4408.29|4407.89|4408.04|4407.64|290
1627308800000|2021-07-26 14:13:20|4408.04|4407.64|4408.04|4407.64|4408.29|4407.89|4407.91|4407.51|239
1627308810000|2021-07-26 14:13:30|4408.29|4407.89|4408.79|4408.39|4408.79|4408.39|4408.04|4407.64|284
1627308820000|2021-07-26 14:13:40|4408.66|4408.26|4408.54|4408.14|4408.66|4408.26|4408.29|4407.89|359
1627308830000|2021-07-26 14:13:50|4408.29|4407.89|4408.66|4408.26|4408.79|4408.39|4408.04|4407.64|190
1627308840000|2021-07-26 14:14:00|4408.79|4408.39|4409.54|4409.14|4409.54|4409.14|4408.54|4408.14|636
1627308850000|2021-07-26 14:14:10|4409.79|4409.39|4408.54|4408.14|4409.79|4409.39|4408.29|4407.89|3721
1627308860000|2021-07-26 14:14:20|4408.29|4407.89|4408.54|4408.14|4408.54|4408.14|4408.04|4407.64|813
1627308870000|2021-07-26 14:14:30|4408.29|4407.89|4408.29|4407.89|4408.54|4408.14|4408.29|4407.89|215
1627308880000|2021-07-26 14:14:40|4408.54|4408.14|4408.29|4407.89|4408.54|4408.14|4408.29|4407.89|123
1627308890000|2021-07-26 14:14:50|4408.04|4407.64|4407.54|4407.14|4408.29|4407.89|4407.54|4407.14|320
1627308900000|2021-07-26 14:15:00|4407.29|4406.89|4407.29|4406.89|4407.79|4407.39|4407.29|4406.89|623
1627308910000|2021-07-26 14:15:10|4407.54|4407.14|4407.79|4407.39|4408.04|4407.64|4407.29|4406.89|332
1627308920000|2021-07-26 14:15:20|4407.54|4407.14|4407.54|4407.14|4407.79|4407.39|4407.54|4407.14|332
1627308930000|2021-07-26 14:15:30|4407.79|4407.39|4408.04|4407.64|4408.04|4407.64|4407.29|4406.89|448
1627308940000|2021-07-26 14:15:40|4408.16|4407.76|4408.04|4407.64|4408.29|4407.89|4407.79|4407.39|266
1627308950000|2021-07-26 14:15:50|4408.16|4407.76|4408.79|4408.39|4408.79|4408.39|4408.04|4407.64|333
1627308960000|2021-07-26 14:16:00|4408.54|4408.14|4408.79|4408.39|4408.79|4408.39|4408.54|4408.14|280
1627308970000|2021-07-26 14:16:10|4408.54|4408.14|4408.54|4408.14|4408.79|4408.39|4408.54|4408.14|148
1627308980000|2021-07-26 14:16:20|4408.29|4407.89|4408.79|4408.39|4408.79|4408.39|4408.29|4407.89|293
1627308990000|2021-07-26 14:16:30|4409.04|4408.64|4408.54|4408.14|4409.04|4408.64|4408.54|4408.14|374
1627309000000|2021-07-26 14:16:40|4408.66|4408.26|4408.79|4408.39|4409.04|4408.64|4408.66|4408.26|260
1627309010000|2021-07-26 14:16:50|4408.54|4408.14|4408.79|4408.39|4408.79|4408.39|4408.54|4408.14|354
1627309020000|2021-07-26 14:17:00|4408.54|4408.14|4408.79|4408.39|4408.79|4408.39|4408.29|4407.89|344
1627309030000|2021-07-26 14:17:10|4408.66|4408.26|4409.04|4408.64|4409.04|4408.64|4408.54|4408.14|196
1627309040000|2021-07-26 14:17:20|4408.79|4408.39|4409.04|4408.64|4409.04|4408.64|4408.79|4408.39|69
1627309050000|2021-07-26 14:17:30|4409.16|4408.76|4409.04|4408.64|4409.29|4408.89|4409.04|4408.64|309
1627309060000|2021-07-26 14:17:40|4409.16|4408.76|4409.54|4409.14|4409.54|4409.14|4409.04|4408.64|317
1627309070000|2021-07-26 14:17:50|||||||||162
1627309080000|2021-07-26 14:18:00|4409.79|4409.39|4409.54|4409.14|4409.79|4409.39|4409.54|4409.14|392
1627309090000|2021-07-26 14:18:10|4409.79|4409.39|4409.29|4408.89|4409.79|4409.39|4409.29|4408.89|410
1627309100000|2021-07-26 14:18:20|4409.54|4409.14|4409.04|4408.64|4409.54|4409.14|4409.04|4408.64|308
1627309110000|2021-07-26 14:18:30|4408.79|4408.39|4408.54|4408.14|4408.79|4408.39|4408.54|4408.14|226
1627309120000|2021-07-26 14:18:40|4408.79|4408.39|4408.79|4408.39|4409.04|4408.64|4408.79|4408.39|324
1627309130000|2021-07-26 14:18:50|4409.04|4408.64|4409.29|4408.89|4409.54|4409.14|4409.04|4408.64|338
1627309140000|2021-07-26 14:19:00|4409.04|4408.64|4409.29|4408.89|4409.29|4408.89|4408.79|4408.39|472
1627309150000|2021-07-26 14:19:10|4409.04|4408.64|4409.04|4408.64|4409.29|4408.89|4408.79|4408.39|318
1627309160000|2021-07-26 14:19:20|4408.91|4408.51|4408.79|4408.39|4408.91|4408.51|4408.54|4408.14|422
1627309170000|2021-07-26 14:19:30|4408.54|4408.14|4408.54|4408.14|4408.79|4408.39|4408.54|4408.14|145
1627309180000|2021-07-26 14:19:40|4408.79|4408.39|4408.79|4408.39|4408.79|4408.39|4408.54|4408.14|271
1627309190000|2021-07-26 14:19:50|4408.54|4408.14|4408.79|4408.39|4408.79|4408.39|4408.54|4408.14|97
1627309200000|2021-07-26 14:20:00|4408.54|4408.14|4409.04|4408.64|4409.04|4408.64|4408.54|4408.14|477
1627309210000|2021-07-26 14:20:10|4408.79|4408.39|4409.04|4408.64|4409.04|4408.64|4408.79|4408.39|164
1627309220000|2021-07-26 14:20:20|4409.29|4408.89|4408.54|4408.14|4409.29|4408.89|4408.54|4408.14|376
1627309230000|2021-07-26 14:20:30|4408.41|4408.01|4408.04|4407.64|4408.54|4408.14|4407.79|4407.39|708
1627309240000|2021-07-26 14:20:40|4408.29|4407.89|4408.54|4408.14|4408.54|4408.14|4408.04|4407.64|327
1627309250000|2021-07-26 14:20:50|4408.29|4407.89|4408.29|4407.89|4408.29|4407.89|4408.29|4407.89|86
1627309260000|2021-07-26 14:21:00|4408.04|4407.64|4408.29|4407.89|4408.29|4407.89|4408.04|4407.64|247
1627309270000|2021-07-26 14:21:10|4408.41|4408.01|4407.79|4407.39|4408.54|4408.14|4407.79|4407.39|129
1627309280000|2021-07-26 14:21:20|4408.04|4407.64|4407.54|4407.14|4408.04|4407.64|4407.54|4407.14|303
1627309290000|2021-07-26 14:21:30|4407.41|4407.01|4407.54|4407.14|4407.54|4407.14|4407.29|4406.89|349
1627309300000|2021-07-26 14:21:40|4407.79|4407.39|4408.04|4407.64|4408.04|4407.64|4407.79|4407.39|374
1627309310000|2021-07-26 14:21:50|4407.91|4407.51|4408.29|4407.89|4408.29|4407.89|4407.79|4407.39|253
1627309320000|2021-07-26 14:22:00|4408.41|4408.01|4408.54|4408.14|4408.54|4408.14|4408.29|4407.89|295
1627309330000|2021-07-26 14:22:10|4408.41|4408.01|4408.54|4408.14|4408.54|4408.14|4408.29|4407.89|150
1627309340000|2021-07-26 14:22:20|4408.29|4407.89|4408.29|4407.89|4408.29|4407.89|4408.04|4407.64|63
1627309350000|2021-07-26 14:22:30|4408.54|4408.14|4408.54|4408.14|4408.54|4408.14|4408.41|4408.01|191
1627309360000|2021-07-26 14:22:40|4408.79|4408.39|4408.79|4408.39|4409.04|4408.64|4408.79|4408.39|129
1627309370000|2021-07-26 14:22:50|4408.54|4408.14|4408.54|4408.14|4408.54|4408.14|4408.29|4407.89|326
1627309380000|2021-07-26 14:23:00|4408.79|4408.39|4408.79|4408.39|4408.79|4408.39|4408.79|4408.39|103
1627309390000|2021-07-26 14:23:10|4408.54|4408.14|4408.29|4407.89|4408.79|4408.39|4408.29|4407.89|275
1627309400000|2021-07-26 14:23:20|4408.41|4408.01|4408.79|4408.39|4408.79|4408.39|4408.29|4407.89|225
1627309410000|2021-07-26 14:23:30|4408.54|4408.14|4408.79|4408.39|4408.79|4408.39|4408.54|4408.14|103
1627309420000|2021-07-26 14:23:40|4409.04|4408.64|4408.54|4408.14|4409.04|4408.64|4408.54|4408.14|216
1627309430000|2021-07-26 14:23:50|4408.79|4408.39|4408.79|4408.39|4408.79|4408.39|4408.54|4408.14|181
1627309440000|2021-07-26 14:24:00|4408.54|4408.14|4408.29|4407.89|4408.54|4408.14|4408.04|4407.64|405
1627309450000|2021-07-26 14:24:10|4408.41|4408.01|4408.54|4408.14|4408.54|4408.14|4408.29|4407.89|146
1627309460000|2021-07-26 14:24:20|4408.29|4407.89|4408.29|4407.89|4408.54|4408.14|4408.29|4407.89|105
1627309470000|2021-07-26 14:24:30|4408.41|4408.01|4408.79|4408.39|4408.79|4408.39|4408.41|4408.01|94
1627309480000|2021-07-26 14:24:40|||||||||96
1627309490000|2021-07-26 14:24:50|4409.04|4408.64|4409.04|4408.64|4409.04|4408.64|4408.79|4408.39|98
1627309500000|2021-07-26 14:25:00|4408.79|4408.39|4409.04|4408.64|4409.04|4408.64|4408.79|4408.39|388
1627309510000|2021-07-26 14:25:10|4408.79|4408.39|4409.04|4408.64|4409.29|4408.89|4408.79|4408.39|197
1627309520000|2021-07-26 14:25:20|4409.29|4408.89|4409.29|4408.89|4409.29|4408.89|4409.04|4408.64|133
1627309530000|2021-07-26 14:25:30|4409.54|4409.14|4409.54|4409.14|4409.54|4409.14|4409.54|4409.14|346
1627309540000|2021-07-26 14:25:40|4409.79|4409.39|4409.54|4409.14|4409.79|4409.39|4409.41|4409.01|325
1627309550000|2021-07-26 14:25:50|4409.41|4409.01|4409.29|4408.89|4409.54|4409.14|4409.29|4408.89|201
1627309560000|2021-07-26 14:26:00|4409.04|4408.64|4409.29|4408.89|4409.54|4409.14|4408.79|4408.39|395
1627309570000|2021-07-26 14:26:10|4409.04|4408.64|4409.16|4408.76|4409.29|4408.89|4409.04|4408.64|320
1627309580000|2021-07-26 14:26:20|4409.04|4408.64|4408.79|4408.39|4409.29|4408.89|4408.79|4408.39|205
1627309590000|2021-07-26 14:26:30|||||||||184
1627309600000|2021-07-26 14:26:40|4408.54|4408.14|4409.04|4408.64|4409.04|4408.64|4408.54|4408.14|247
1627309610000|2021-07-26 14:26:50|4408.91|4408.51|4408.79|4408.39|4408.91|4408.51|4408.79|4408.39|50
1627309620000|2021-07-26 14:27:00|4408.54|4408.14|4408.29|4407.89|4408.54|4408.14|4408.29|4407.89|642
1627309630000|2021-07-26 14:27:10|4408.04|4407.64|4408.41|4408.01|4408.54|4408.14|4408.04|4407.64|160
1627309640000|2021-07-26 14:27:20|4408.29|4407.89|4408.04|4407.64|4408.29|4407.89|4408.04|4407.64|154
1627309650000|2021-07-26 14:27:30|4408.29|4407.89|4408.29|4407.89|4408.29|4407.89|4408.04|4407.64|222
1627309660000|2021-07-26 14:27:40|4408.16|4407.76|4408.04|4407.64|4408.16|4407.76|4407.91|4407.51|278
1627309670000|2021-07-26 14:27:50|4407.91|4407.51|4407.29|4406.89|4408.04|4407.64|4407.29|4406.89|631
1627309680000|2021-07-26 14:28:00|4407.54|4407.14|4407.79|4407.39|4407.79|4407.39|4407.54|4407.14|218
1627309690000|2021-07-26 14:28:10|4407.66|4407.26|4407.29|4406.89|4408.04|4407.64|4407.29|4406.89|468
1627309700000|2021-07-26 14:28:20|4406.79|4406.39|4406.79|4406.39|4406.79|4406.39|4406.79|4406.39|923
1627309710000|2021-07-26 14:28:30|4406.54|4406.14|4406.79|4406.39|4406.79|4406.39|4406.54|4406.14|637
1627309720000|2021-07-26 14:28:40|4407.04|4406.64|4407.79|4407.39|4407.79|4407.39|4407.04|4406.64|567
1627309730000|2021-07-26 14:28:50|4407.54|4407.14|4407.54|4407.14|4407.54|4407.14|4407.54|4407.14|182
1627309740000|2021-07-26 14:29:00|4407.29|4406.89|4407.29|4406.89|4407.29|4406.89|4406.79|4406.39|523
1627309750000|2021-07-26 14:29:10|4407.04|4406.64|4407.79|4407.39|4407.79|4407.39|4407.04|4406.64|420
1627309760000|2021-07-26 14:29:20|4408.04|4407.64|4407.54|4407.14|4408.04|4407.64|4407.54|4407.14|391
1627309770000|2021-07-26 14:29:30|4407.79|4407.39|4407.79|4407.39|4407.79|4407.39|4407.41|4407.01|288
1627309780000|2021-07-26 14:29:40|4407.91|4407.51|4407.29|4406.89|4408.04|4407.64|4407.29|4406.89|361
1627309790000|2021-07-26 14:29:50|4407.54|4407.14|4407.04|4406.64|4407.54|4407.14|4407.04|4406.64|381
1627309800000|2021-07-26 14:30:00|4407.29|4406.89|4407.54|4407.14|4407.79|4407.39|4407.04|4406.64|397
1627309810000|2021-07-26 14:30:10|4407.79|4407.39|4407.79|4407.39|4407.79|4407.39|4407.29|4406.89|230
1627309820000|2021-07-26 14:30:20|4408.04|4407.64|4408.29|4407.89|4408.29|4407.89|4408.04|4407.64|372
1627309830000|2021-07-26 14:30:30|4408.04|4407.64|4408.29|4407.89|4408.41|4408.01|4408.04|4407.64|268
1627309840000|2021-07-26 14:30:40|4408.54|4408.14|4408.29|4407.89|4408.54|4408.14|4408.29|4407.89|284
1627309850000|2021-07-26 14:30:50|4408.04|4407.64|4408.29|4407.89|4408.29|4407.89|4408.04|4407.64|215
1627309860000|2021-07-26 14:31:00|4408.54|4408.14|4408.54|4408.14|4408.54|4408.14|4408.29|4407.89|332
1627309870000|2021-07-26 14:31:10|4408.41|4408.01|4408.54|4408.14|4408.54|4408.14|4408.29|4407.89|186
1627309880000|2021-07-26 14:31:20|4408.29|4407.89|4408.04|4407.64|4408.54|4408.14|4408.04|4407.64|346
1627309890000|2021-07-26 14:31:30|4408.29|4407.89|4408.29|4407.89|4408.29|4407.89|4408.29|4407.89|105
1627309900000|2021-07-26 14:31:40|4408.04|4407.64|4408.04|4407.64|4408.29|4407.89|4408.04|4407.64|252
1627309910000|2021-07-26 14:31:50|4408.29|4407.89|4407.29|4406.89|4408.29|4407.89|4407.29|4406.89|429
1627309920000|2021-07-26 14:32:00|4407.04|4406.64|4407.04|4406.64|4407.04|4406.64|4406.79|4406.39|479
1627309930000|2021-07-26 14:32:10|4406.79|4406.39|4407.29|4406.89|4407.29|4406.89|4406.79|4406.39|269
1627309940000|2021-07-26 14:32:20|4407.16|4406.76|4407.29|4406.89|4407.79|4407.39|4407.04|4406.64|391
1627309950000|2021-07-26 14:32:30|4407.16|4406.76|4406.79|4406.39|4407.16|4406.76|4406.79|4406.39|284
1627309960000|2021-07-26 14:32:40|4406.91|4406.51|4406.79|4406.39|4407.04|4406.64|4406.54|4406.14|367
1627309970000|2021-07-26 14:32:50|4406.66|4406.26|4407.04|4406.64|4407.04|4406.64|4406.54|4406.14|350
1627309980000|2021-07-26 14:33:00|4406.79|4406.39|4407.04|4406.64|4407.29|4406.89|4406.79|4406.39|402
1627309990000|2021-07-26 14:33:10|4406.91|4406.51|4407.04|4406.64|4407.04|4406.64|4406.79|4406.39|152
1627310000000|2021-07-26 14:33:20|4407.29|4406.89|4407.29|4406.89|4407.29|4406.89|4407.04|4406.64|236
1627310010000|2021-07-26 14:33:30|4407.04|4406.64|4407.04|4406.64|4407.04|4406.64|4407.04|4406.64|152
1627310020000|2021-07-26 14:33:40|4406.91|4406.51|4406.79|4406.39|4407.04|4406.64|4406.79|4406.39|80
1627310030000|2021-07-26 14:33:50|||||||||19
1627310040000|2021-07-26 14:34:00|4407.04|4406.64|4407.54|4407.14|4407.54|4407.14|4406.79|4406.39|370
1627310050000|2021-07-26 14:34:10|4407.29|4406.89|4407.54|4407.14|4407.54|4407.14|4407.29|4406.89|213
1627310060000|2021-07-26 14:34:20|4407.29|4406.89|4407.79|4407.39|4407.79|4407.39|4407.29|4406.89|349
1627310070000|2021-07-26 14:34:30|4408.04|4407.64|4408.04|4407.64|4408.04|4407.64|4407.79|4407.39|103
1627310080000|2021-07-26 14:34:40|4408.29|4407.89|4408.54|4408.14|4408.54|4408.14|4408.29|4407.89|485
1627310090000|2021-07-26 14:34:50|4408.29|4407.89|4408.29|4407.89|4408.54|4408.14|4408.29|4407.89|113
1627310100000|2021-07-26 14:35:00|4408.04|4407.64|4408.04|4407.64|4408.04|4407.64|4408.04|4407.64|445
1627310110000|2021-07-26 14:35:10|4408.16|4407.76|4408.54|4408.14|4408.54|4408.14|4408.16|4407.76|406
1627310120000|2021-07-26 14:35:20|||||||||33
1627310130000|2021-07-26 14:35:30|4408.66|4408.26|4409.04|4408.64|4409.04|4408.64|4408.54|4408.14|675
1627310140000|2021-07-26 14:35:40|4409.16|4408.76|4409.04|4408.64|4409.29|4408.89|4409.04|4408.64|234
1627310150000|2021-07-26 14:35:50|4409.29|4408.89|4409.29|4408.89|4409.29|4408.89|4409.04|4408.64|120
1627310160000|2021-07-26 14:36:00|4409.54|4409.14|4409.54|4409.14|4409.54|4409.14|4409.54|4409.14|355
1627310170000|2021-07-26 14:36:10|4409.66|4409.26|4409.04|4408.64|4409.66|4409.26|4409.04|4408.64|482
1627310180000|2021-07-26 14:36:20|4409.29|4408.89|4409.04|4408.64|4409.29|4408.89|4409.04|4408.64|144
1627310190000|2021-07-26 14:36:30|4409.29|4408.89|4409.29|4408.89|4409.54|4409.14|4409.04|4408.64|426
1627310200000|2021-07-26 14:36:40|4409.54|4409.14|4409.54|4409.14|4409.54|4409.14|4409.29|4408.89|337
1627310210000|2021-07-26 14:36:50|4409.41|4409.01|4409.29|4408.89|4409.54|4409.14|4409.29|4408.89|86
1627310220000|2021-07-26 14:37:00|||||||||132
1627310230000|2021-07-26 14:37:10|4409.54|4409.14|4409.29|4408.89|4409.54|4409.14|4409.04|4408.64|485
1627310240000|2021-07-26 14:37:20|4409.04|4408.64|4408.54|4408.14|4409.29|4408.89|4408.54|4408.14|432
1627310250000|2021-07-26 14:37:30|4408.29|4407.89|4408.29|4407.89|4408.29|4407.89|4408.04|4407.64|294
1627310260000|2021-07-26 14:37:40|4408.04|4407.64|4408.04|4407.64|4408.04|4407.64|4407.54|4407.14|389
1627310270000|2021-07-26 14:37:50|4407.79|4407.39|4408.04|4407.64|4408.04|4407.64|4407.79|4407.39|206
1627310280000|2021-07-26 14:38:00|4408.29|4407.89|4408.29|4407.89|4408.54|4408.14|4408.29|4407.89|215
1627310290000|2021-07-26 14:38:10|4408.54|4408.14|4408.29|4407.89|4408.54|4408.14|4408.29|4407.89|164
1627310300000|2021-07-26 14:38:20|4408.54|4408.14|4408.54|4408.14|4408.54|4408.14|4408.29|4407.89|76
1627310310000|2021-07-26 14:38:30|4408.29|4407.89|4408.79|4408.39|4408.79|4408.39|4408.29|4407.89|187
1627310320000|2021-07-26 14:38:40|4409.04|4408.64|4409.29|4408.89|4409.29|4408.89|4408.91|4408.51|134
1627310330000|2021-07-26 14:38:50|4409.54|4409.14|4409.54|4409.14|4409.54|4409.14|4409.29|4408.89|228
1627310340000|2021-07-26 14:39:00|4409.79|4409.39|4409.54|4409.14|4409.79|4409.39|4409.54|4409.14|491
1627310350000|2021-07-26 14:39:10|4409.66|4409.26|4409.54|4409.14|4409.66|4409.26|4409.54|4409.14|243
1627310360000|2021-07-26 14:39:20|4409.66|4409.26|4409.29|4408.89|4409.79|4409.39|4409.29|4408.89|130
1627310370000|2021-07-26 14:39:30|4409.04|4408.64|4409.29|4408.89|4409.29|4408.89|4409.04|4408.64|257
1627310380000|2021-07-26 14:39:40|4409.54|4409.14|4409.54|4409.14|4409.79|4409.39|4409.29|4408.89|275
1627310390000|2021-07-26 14:39:50|4409.79|4409.39|4409.79|4409.39|4409.79|4409.39|4409.79|4409.39|53
1627310400000|2021-07-26 14:40:00|4409.54|4409.14|4410.04|4409.64|4410.04|4409.64|4409.54|4409.14|250
1627310410000|2021-07-26 14:40:10|4410.16|4409.76|4410.04|4409.64|4410.29|4409.89|4410.04|4409.64|301
1627310420000|2021-07-26 14:40:20|4409.79|4409.39|4409.79|4409.39|4410.04|4409.64|4409.79|4409.39|311
1627310430000|2021-07-26 14:40:30|4409.54|4409.14|4409.54|4409.14|4409.79|4409.39|4409.29|4408.89|294
1627310440000|2021-07-26 14:40:40|4409.41|4409.01|4409.04|4408.64|4409.54|4409.14|4408.79|4408.39|374
1627310450000|2021-07-26 14:40:50|4409.16|4408.76|4408.04|4407.64|4409.16|4408.76|4407.79|4407.39|1537
1627310460000|2021-07-26 14:41:00|4407.79|4407.39|4408.04|4407.64|4408.04|4407.64|4407.79|4407.39|424
1627310470000|2021-07-26 14:41:10|4407.79|4407.39|4407.79|4407.39|4407.79|4407.39|4407.79|4407.39|308
1627310480000|2021-07-26 14:41:20|4408.04|4407.64|4408.54|4408.14|4408.54|4408.14|4408.04|4407.64|753
1627310490000|2021-07-26 14:41:30|4408.79|4408.39|4408.79|4408.39|4408.79|4408.39|4408.79|4408.39|216
1627310500000|2021-07-26 14:41:40|4408.91|4408.51|4409.04|4408.64|4409.29|4408.89|4408.79|4408.39|606
1627310510000|2021-07-26 14:41:50|4409.29|4408.89|4409.79|4409.39|4409.79|4409.39|4409.04|4408.64|464
1627310520000|2021-07-26 14:42:00|4409.54|4409.14|4409.54|4409.14|4410.04|4409.64|4409.41|4409.01|472
1627310530000|2021-07-26 14:42:10|4409.29|4408.89|4409.29|4408.89|4409.54|4409.14|4409.04|4408.64|171
1627310540000|2021-07-26 14:42:20|4409.04|4408.64|4409.04|4408.64|4409.29|4408.89|4409.04|4408.64|97
1627310550000|2021-07-26 14:42:30|4409.29|4408.89|4408.79|4408.39|4409.54|4409.14|4408.79|4408.39|248
1627310560000|2021-07-26 14:42:40|4409.04|4408.64|4409.04|4408.64|4409.04|4408.64|4408.79|4408.39|179
1627310570000|2021-07-26 14:42:50|4408.79|4408.39|4409.04|4408.64|4409.04|4408.64|4408.79|4408.39|202
1627310580000|2021-07-26 14:43:00|4409.29|4408.89|4408.29|4407.89|4409.29|4408.89|4408.29|4407.89|1587
1627310590000|2021-07-26 14:43:10|4408.04|4407.64|4408.54|4408.14|4408.54|4408.14|4408.04|4407.64|346
1627310600000|2021-07-26 14:43:20|4408.41|4408.01|4408.04|4407.64|4408.54|4408.14|4408.04|4407.64|182
1627310610000|2021-07-26 14:43:30|||||||||55
1627310620000|2021-07-26 14:43:40|4407.54|4407.14|4407.29|4406.89|4407.54|4407.14|4407.29|4406.89|422
1627310630000|2021-07-26 14:43:50|4407.54|4407.14|4407.54|4407.14|4407.54|4407.14|4407.54|4407.14|186
1627310640000|2021-07-26 14:44:00|4407.79|4407.39|4407.79|4407.39|4408.29|4407.89|4407.79|4407.39|441
1627310650000|2021-07-26 14:44:10|4408.04|4407.64|4407.79|4407.39|4408.16|4407.76|4407.79|4407.39|210
1627310660000|2021-07-26 14:44:20|4407.54|4407.14|4407.54|4407.14|4407.79|4407.39|4407.54|4407.14|260
1627310670000|2021-07-26 14:44:30|4407.29|4406.89|4406.29|4405.89|4407.29|4406.89|4406.04|4405.64|1160
1627310680000|2021-07-26 14:44:40|4406.04|4405.64|4406.04|4405.64|4406.04|4405.64|4405.79|4405.39|162
1627310690000|2021-07-26 14:44:50|4405.79|4405.39|4405.79|4405.39|4406.04|4405.64|4405.79|4405.39|228
1627310700000|2021-07-26 14:45:00|4406.04|4405.64|4405.79|4405.39|4406.04|4405.64|4405.54|4405.14|622
1627310710000|2021-07-26 14:45:10|4405.54|4405.14|4405.79|4405.39|4405.79|4405.39|4405.54|4405.14|117
1627310720000|2021-07-26 14:45:20|4405.54|4405.14|4405.54|4405.14|4405.54|4405.14|4405.29|4404.89|501
1627310730000|2021-07-26 14:45:30|4405.79|4405.39|4406.04|4405.64|4406.04|4405.64|4405.54|4405.14|388
1627310740000|2021-07-26 14:45:40|4405.79|4405.39|4406.04|4405.64|4406.29|4405.89|4405.79|4405.39|500
1627310750000|2021-07-26 14:45:50|4406.29|4405.89|4407.04|4406.64|4407.04|4406.64|4406.29|4405.89|384
1627310760000|2021-07-26 14:46:00|4407.29|4406.89|4406.54|4406.14|4407.29|4406.89|4406.54|4406.14|392
1627310770000|2021-07-26 14:46:10|4406.79|4406.39|4407.29|4406.89|4407.54|4407.14|4406.79|4406.39|546
1627310780000|2021-07-26 14:46:20|4407.04|4406.64|4407.29|4406.89|4407.54|4407.14|4406.79|4406.39|280
1627310790000|2021-07-26 14:46:30|4407.04|4406.64|4407.29|4406.89|4407.54|4407.14|4407.04|4406.64|152
1627310800000|2021-07-26 14:46:40|4407.54|4407.14|4408.29|4407.89|4408.54|4408.14|4407.54|4407.14|803
1627310810000|2021-07-26 14:46:50|4408.04|4407.64|4408.29|4407.89|4408.54|4408.14|4408.04|4407.64|180
1627310820000|2021-07-26 14:47:00|4408.04|4407.64|4408.04|4407.64|4408.04|4407.64|4407.79|4407.39|403
1627310830000|2021-07-26 14:47:10|4407.91|4407.51|4407.79|4407.39|4408.04|4407.64|4407.54|4407.14|240
1627310840000|2021-07-26 14:47:20|4408.04|4407.64|4407.79|4407.39|4408.04|4407.64|4407.54|4407.14|278
1627310850000|2021-07-26 14:47:30|4408.04|4407.64|4408.04|4407.64|4408.04|4407.64|4407.79|4407.39|151
1627310860000|2021-07-26 14:47:40|4408.29|4407.89|4408.29|4407.89|4408.54|4408.14|4408.29|4407.89|183
1627310870000|2021-07-26 14:47:50|4408.04|4407.64|4408.29|4407.89|4408.54|4408.14|4408.04|4407.64|308
1627310880000|2021-07-26 14:48:00|4408.04|4407.64|4407.79|4407.39|4408.04|4407.64|4407.79|4407.39|275
1627310890000|2021-07-26 14:48:10|4407.91|4407.51|4407.79|4407.39|4408.04|4407.64|4407.79|4407.39|128
1627310900000|2021-07-26 14:48:20|4408.04|4407.64|4407.79|4407.39|4408.04|4407.64|4407.54|4407.14|261
1627310910000|2021-07-26 14:48:30|4407.54|4407.14|4407.79|4407.39|4407.79|4407.39|4407.54|4407.14|79
1627310920000|2021-07-26 14:48:40|4408.04|4407.64|4408.04|4407.64|4408.04|4407.64|4407.79|4407.39|163
1627310930000|2021-07-26 14:48:50|4407.79|4407.39|4408.04|4407.64|4408.04|4407.64|4407.54|4407.14|202
1627310940000|2021-07-26 14:49:00|4407.79|4407.39|4408.04|4407.64|4408.29|4407.89|4407.79|4407.39|159
1627310950000|2021-07-26 14:49:10|4408.29|4407.89|4408.04|4407.64|4408.29|4407.89|4408.04|4407.64|88
1627310960000|2021-07-26 14:49:20|4407.79|4407.39|4407.79|4407.39|4408.04|4407.64|4407.79|4407.39|275
1627310970000|2021-07-26 14:49:30|4408.04|4407.64|4408.29|4407.89|4408.29|4407.89|4407.79|4407.39|316
1627310980000|2021-07-26 14:49:40|4408.54|4408.14|4408.79|4408.39|4408.91|4408.51|4408.54|4408.14|515
1627310990000|2021-07-26 14:49:50|4408.54|4408.14|4408.54|4408.14|4408.79|4408.39|4408.54|4408.14|195
1627311000000|2021-07-26 14:50:00|4408.29|4407.89|4407.79|4407.39|4408.29|4407.89|4407.79|4407.39|338
1627311010000|2021-07-26 14:50:10|4407.54|4407.14|4407.79|4407.39|4408.04|4407.64|4407.54|4407.14|227
1627311020000|2021-07-26 14:50:20|4407.66|4407.26|4408.04|4407.64|4408.04|4407.64|4407.66|4407.26|115
1627311030000|2021-07-26 14:50:30|4407.91|4407.51|4407.79|4407.39|4408.04|4407.64|4407.54|4407.14|208
1627311040000|2021-07-26 14:50:40|4408.04|4407.64|4408.04|4407.64|4408.04|4407.64|4408.04|4407.64|124
1627311050000|2021-07-26 14:50:50|4408.16|4407.76|4408.29|4407.89|4408.54|4408.14|4408.16|4407.76|235
1627311060000|2021-07-26 14:51:00|4408.54|4408.14|4408.54|4408.14|4408.54|4408.14|4408.29|4407.89|161
1627311070000|2021-07-26 14:51:10|4408.29|4407.89|4408.54|4408.14|4408.54|4408.14|4408.29|4407.89|115
1627311080000|2021-07-26 14:51:20|4408.29|4407.89|4408.29|4407.89|4408.29|4407.89|4408.29|4407.89|161
1627311090000|2021-07-26 14:51:30|4408.54|4408.14|4407.79|4407.39|4408.54|4408.14|4407.79|4407.39|284
1627311100000|2021-07-26 14:51:40|4408.04|4407.64|4408.04|4407.64|4408.29|4407.89|4407.79|4407.39|331
1627311110000|2021-07-26 14:51:50|4408.29|4407.89|4408.04|4407.64|4408.29|4407.89|4408.04|4407.64|204
1627311120000|2021-07-26 14:52:00|4407.79|4407.39|4408.04|4407.64|4408.04|4407.64|4407.79|4407.39|379
1627311130000|2021-07-26 14:52:10|4408.29|4407.89|4408.29|4407.89|4408.29|4407.89|4407.79|4407.39|140
1627311140000|2021-07-26 14:52:20|4408.16|4407.76|4408.29|4407.89|4408.54|4408.14|4408.04|4407.64|141
1627311150000|2021-07-26 14:52:30|4408.54|4408.14|4408.79|4408.39|4409.04|4408.64|4408.29|4407.89|240
1627311160000|2021-07-26 14:52:40|4408.91|4408.51|4409.04|4408.64|4409.04|4408.64|4408.91|4408.51|127
1627311170000|2021-07-26 14:52:50|4408.91|4408.51|4408.79|4408.39|4409.04|4408.64|4408.79|4408.39|194
1627311180000|2021-07-26 14:53:00|4408.91|4408.51|4409.04|4408.64|4409.04|4408.64|4408.91|4408.51|82
1627311190000|2021-07-26 14:53:10|4409.29|4408.89|4409.54|4409.14|4409.79|4409.39|4409.29|4408.89|596
1627311200000|2021-07-26 14:53:20|4409.29|4408.89|4409.79|4409.39|4409.79|4409.39|4409.29|4408.89|358
1627311210000|2021-07-26 14:53:30|4409.54|4409.14|4409.54|4409.14|4409.79|4409.39|4409.54|4409.14|243
1627311220000|2021-07-26 14:53:40|4409.66|4409.26|4409.54|4409.14|4409.79|4409.39|4409.54|4409.14|162
1627311230000|2021-07-26 14:53:50|4409.66|4409.26|4409.54|4409.14|4409.79|4409.39|4409.29|4408.89|320
1627311240000|2021-07-26 14:54:00|4409.66|4409.26|4409.29|4408.89|4409.79|4409.39|4409.29|4408.89|438
1627311250000|2021-07-26 14:54:10|4409.41|4409.01|4409.54|4409.14|4409.54|4409.14|4409.29|4408.89|72
1627311260000|2021-07-26 14:54:20|4409.79|4409.39|4409.79|4409.39|4409.79|4409.39|4409.66|4409.26|142
1627311270000|2021-07-26 14:54:30|4409.54|4409.14|4409.79|4409.39|4410.04|4409.64|4409.54|4409.14|256
1627311280000|2021-07-26 14:54:40|4409.54|4409.14|4409.29|4408.89|4409.54|4409.14|4409.29|4408.89|380
1627311290000|2021-07-26 14:54:50|4409.04|4408.64|4409.04|4408.64|4409.29|4408.89|4409.04|4408.64|326
1627311300000|2021-07-26 14:55:00|4408.79|4408.39|4409.04|4408.64|4409.29|4408.89|4408.54|4408.14|586
1627311310000|2021-07-26 14:55:10|4409.29|4408.89|4409.29|4408.89|4409.29|4408.89|4409.29|4408.89|60
1627311320000|2021-07-26 14:55:20|4409.54|4409.14|4409.79|4409.39|4409.79|4409.39|4409.54|4409.14|144
1627311330000|2021-07-26 14:55:30|4409.66|4409.26|4409.79|4409.39|4409.79|4409.39|4409.54|4409.14|180
1627311340000|2021-07-26 14:55:40|4410.04|4409.64|4410.04|4409.64|4410.04|4409.64|4409.79|4409.39|280
1627311350000|2021-07-26 14:55:50|4410.29|4409.89|4410.04|4409.64|4410.29|4409.89|4410.04|4409.64|410
1627311360000|2021-07-26 14:56:00|4410.29|4409.89|4409.79|4409.39|4410.29|4409.89|4409.79|4409.39|282
1627311370000|2021-07-26 14:56:10|4409.66|4409.26|4409.79|4409.39|4409.79|4409.39|4409.54|4409.14|172
1627311380000|2021-07-26 14:56:20|4409.54|4409.14|4409.79|4409.39|4409.79|4409.39|4409.54|4409.14|68
1627311390000|2021-07-26 14:56:30|4409.91|4409.51|4410.04|4409.64|4410.04|4409.64|4409.91|4409.51|166
1627311400000|2021-07-26 14:56:40|4410.29|4409.89|4410.29|4409.89|4410.29|4409.89|4410.16|4409.76|141
1627311410000|2021-07-26 14:56:50|4410.16|4409.76|4410.29|4409.89|4410.29|4409.89|4410.04|4409.64|143
1627311420000|2021-07-26 14:57:00|4410.04|4409.64|4410.79|4410.39|4410.79|4410.39|4410.04|4409.64|618
1627311430000|2021-07-26 14:57:10|4411.04|4410.64|4411.04|4410.64|4411.04|4410.64|4411.04|4410.64|492
1627311440000|2021-07-26 14:57:20|4411.29|4410.89|4411.29|4410.89|4411.29|4410.89|4411.29|4410.89|145
1627311450000|2021-07-26 14:57:30|4411.54|4411.14|4411.54|4411.14|4411.54|4411.14|4411.54|4411.14|273
1627311460000|2021-07-26 14:57:40|4411.79|4411.39|4411.54|4411.14|4411.79|4411.39|4411.54|4411.14|548
1627311470000|2021-07-26 14:57:50|4411.66|4411.26|4411.79|4411.39|4411.79|4411.39|4411.66|4411.26|117
1627311480000|2021-07-26 14:58:00|4411.54|4411.14|4411.79|4411.39|4411.79|4411.39|4411.54|4411.14|380
1627311490000|2021-07-26 14:58:10|4411.54|4411.14|4411.79|4411.39|4411.79|4411.39|4411.54|4411.14|204
1627311500000|2021-07-26 14:58:20|4412.04|4411.64|4411.79|4411.39|4412.04|4411.64|4411.54|4411.14|506
1627311510000|2021-07-26 14:58:30|4411.54|4411.14|4411.54|4411.14|4411.79|4411.39|4411.54|4411.14|174
1627311520000|2021-07-26 14:58:40|4411.79|4411.39|4411.79|4411.39|4411.79|4411.39|4411.54|4411.14|346
1627311530000|2021-07-26 14:58:50|4412.04|4411.64|4411.79|4411.39|4412.04|4411.64|4411.79|4411.39|162
1627311540000|2021-07-26 14:59:00|4411.66|4411.26|4411.79|4411.39|4411.79|4411.39|4411.54|4411.14|378
1627311550000|2021-07-26 14:59:10|4411.54|4411.14|4408.54|4408.14|4411.54|4411.14|4408.29|4407.89|6160
1627311560000|2021-07-26 14:59:20|4408.29|4407.89|4408.79|4408.39|4409.04|4408.64|4408.29|4407.89|951
1627311570000|2021-07-26 14:59:30|4409.04|4408.64|4409.04|4408.64|4409.54|4409.14|4409.04|4408.64|510
1627311580000|2021-07-26 14:59:40|4409.29|4408.89|4409.54|4409.14|4409.54|4409.14|4409.29|4408.89|372
1627311590000|2021-07-26 14:59:50|4409.66|4409.26|4409.29|4408.89|4409.79|4409.39|4409.04|4408.64|327
1627311600000|2021-07-26 15:00:00|4408.79|4408.39|4409.29|4408.89|4409.29|4408.89|4408.54|4408.14|843
1627311610000|2021-07-26 15:00:10|4409.54|4409.14|4408.79|4408.39|4409.54|4409.14|4408.79|4408.39|387
1627311620000|2021-07-26 15:00:20|4409.04|4408.64|4408.04|4407.64|4409.04|4408.64|4408.04|4407.64|340
1627311630000|2021-07-26 15:00:30|4408.54|4408.14|4407.79|4407.39|4408.54|4408.14|4407.54|4407.14|646
1627311640000|2021-07-26 15:00:40|4407.54|4407.14|4407.54|4407.14|4407.79|4407.39|4407.54|4407.14|96
1627311650000|2021-07-26 15:00:50|4407.66|4407.26|4408.04|4407.64|4408.29|4407.89|4407.66|4407.26|316
1627311660000|2021-07-26 15:01:00|4408.29|4407.89|4408.29|4407.89|4408.54|4408.14|4408.29|4407.89|270
1627311670000|2021-07-26 15:01:10|4408.54|4408.14|4409.04|4408.64|4409.04|4408.64|4408.29|4407.89|196
1627311680000|2021-07-26 15:01:20|4409.29|4408.89|4409.54|4409.14|4409.54|4409.14|4409.29|4408.89|401
1627311690000|2021-07-26 15:01:30|4409.29|4408.89|4410.04|4409.64|4410.04|4409.64|4409.29|4408.89|310
1627311700000|2021-07-26 15:01:40|4410.29|4409.89|4410.29|4409.89|4410.54|4410.14|4410.04|4409.64|450
1627311710000|2021-07-26 15:01:50|4410.16|4409.76|4410.29|4409.89|4410.29|4409.89|4410.04|4409.64|251
1627311720000|2021-07-26 15:02:00|4410.41|4410.01|4409.79|4409.39|4410.54|4410.14|4409.79|4409.39|402
1627311730000|2021-07-26 15:02:10|4410.04|4409.64|4409.54|4409.14|4410.04|4409.64|4409.29|4408.89|245
1627311740000|2021-07-26 15:02:20|4409.29|4408.89|4408.54|4408.14|4409.29|4408.89|4408.54|4408.14|274
1627311750000|2021-07-26 15:02:30|4408.79|4408.39|4408.79|4408.39|4408.79|4408.39|4408.54|4408.14|307
1627311760000|2021-07-26 15:02:40|4409.04|4408.64|4408.79|4408.39|4409.16|4408.76|4408.79|4408.39|201
1627311770000|2021-07-26 15:02:50|4409.04|4408.64|4408.66|4408.26|4409.04|4408.64|4408.54|4408.14|211
1627311780000|2021-07-26 15:03:00|4408.79|4408.39|4408.04|4407.64|4408.79|4408.39|4407.79|4407.39|638
1627311790000|2021-07-26 15:03:10|4407.79|4407.39|4408.29|4407.89|4408.29|4407.89|4407.79|4407.39|386
1627311800000|2021-07-26 15:03:20|4408.54|4408.14|4408.04|4407.64|4408.54|4408.14|4407.79|4407.39|304
1627311810000|2021-07-26 15:03:30|4407.91|4407.51|4408.04|4407.64|4408.29|4407.89|4407.79|4407.39|193
1627311820000|2021-07-26 15:03:40|4408.16|4407.76|4407.79|4407.39|4408.29|4407.89|4407.79|4407.39|179
1627311830000|2021-07-26 15:03:50|4407.91|4407.51|4407.29|4406.89|4408.04|4407.64|4407.29|4406.89|432
1627311840000|2021-07-26 15:04:00|4407.04|4406.64|4407.79|4407.39|4407.79|4407.39|4407.04|4406.64|606
1627311850000|2021-07-26 15:04:10|4408.04|4407.64|4408.29|4407.89|4408.29|4407.89|4408.04|4407.64|158
1627311860000|2021-07-26 15:04:20|4408.54|4408.14|4408.54|4408.14|4408.54|4408.14|4408.04|4407.64|191
1627311870000|2021-07-26 15:04:30|4408.66|4408.26|4408.79|4408.39|4408.79|4408.39|4408.54|4408.14|190
1627311880000|2021-07-26 15:04:40|4408.54|4408.14|4408.79|4408.39|4409.04|4408.64|4408.54|4408.14|389
1627311890000|2021-07-26 15:04:50|4408.54|4408.14|4409.29|4408.89|4409.29|4408.89|4408.54|4408.14|276
1627311900000|2021-07-26 15:05:00|4409.54|4409.14|4409.54|4409.14|4409.54|4409.14|4409.29|4408.89|213
1627311910000|2021-07-26 15:05:10|4409.29|4408.89|4409.29|4408.89|4409.54|4409.14|4409.04|4408.64|187
1627311920000|2021-07-26 15:05:20|4409.41|4409.01|4409.04|4408.64|4409.54|4409.14|4408.79|4408.39|149
1627311930000|2021-07-26 15:05:30|4408.91|4408.51|4409.29|4408.89|4409.29|4408.89|4408.79|4408.39|142
1627311940000|2021-07-26 15:05:40|4409.54|4409.14|4409.66|4409.26|4409.79|4409.39|4409.54|4409.14|168
1627311950000|2021-07-26 15:05:50|4409.79|4409.39|4410.04|4409.64|4410.04|4409.64|4409.54|4409.14|207
1627311960000|2021-07-26 15:06:00|4410.29|4409.89|4410.29|4409.89|4410.54|4410.14|4410.29|4409.89|444
1627311970000|2021-07-26 15:06:10|4410.04|4409.64|4410.29|4409.89|4410.29|4409.89|4410.04|4409.64|160
1627311980000|2021-07-26 15:06:20|4410.04|4409.64|4410.29|4409.89|4410.29|4409.89|4410.04|4409.64|140
1627311990000|2021-07-26 15:06:30|4410.04|4409.64|4410.04|4409.64|4410.04|4409.64|4410.04|4409.64|73
1627312000000|2021-07-26 15:06:40|4410.29|4409.89|4409.54|4409.14|4410.29|4409.89|4409.54|4409.14|252
1627312010000|2021-07-26 15:06:50|4409.66|4409.26|4410.04|4409.64|4410.04|4409.64|4409.54|4409.14|198
1627312020000|2021-07-26 15:07:00|4409.79|4409.39|4409.79|4409.39|4410.04|4409.64|4409.54|4409.14|233
1627312030000|2021-07-26 15:07:10|4410.04|4409.64|4409.79|4409.39|4410.29|4409.89|4409.54|4409.14|236
1627312040000|2021-07-26 15:07:20|4409.66|4409.26|4409.79|4409.39|4409.79|4409.39|4409.66|4409.26|158
1627312050000|2021-07-26 15:07:30|4409.54|4409.14|4409.79|4409.39|4410.04|4409.64|4409.54|4409.14|153
1627312060000|2021-07-26 15:07:40|4410.04|4409.64|4409.54|4409.14|4410.04|4409.64|4409.54|4409.14|143
1627312070000|2021-07-26 15:07:50|4409.79|4409.39|4409.54|4409.14|4410.04|4409.64|4409.54|4409.14|112
1627312080000|2021-07-26 15:08:00|4409.79|4409.39|4410.04|4409.64|4410.29|4409.89|4409.79|4409.39|209
1627312090000|2021-07-26 15:08:10|4410.16|4409.76|4410.04|4409.64|4410.29|4409.89|4410.04|4409.64|127
1627312100000|2021-07-26 15:08:20|4410.16|4409.76|4410.29|4409.89|4410.54|4410.14|4410.16|4409.76|267
1627312110000|2021-07-26 15:08:30|4410.41|4410.01|4410.79|4410.39|4410.79|4410.39|4410.41|4410.01|272
1627312120000|2021-07-26 15:08:40|4410.54|4410.14|4410.54|4410.14|4410.79|4410.39|4410.29|4409.89|407
1627312130000|2021-07-26 15:08:50|4410.41|4410.01|4410.29|4409.89|4410.54|4410.14|4410.29|4409.89|342
1627312140000|2021-07-26 15:09:00|4410.41|4410.01|4410.54|4410.14|4410.54|4410.14|4410.29|4409.89|165
1627312150000|2021-07-26 15:09:10|4410.66|4410.26|4410.79|4410.39|4410.79|4410.39|4410.54|4410.14|370
1627312160000|2021-07-26 15:09:20|4410.66|4410.26|4410.66|4410.26|4410.79|4410.39|4410.66|4410.26|226
1627312170000|2021-07-26 15:09:30|4410.54|4410.14|4411.04|4410.64|4411.29|4410.89|4410.54|4410.14|328
1627312180000|2021-07-26 15:09:40|4411.16|4410.76|4410.79|4410.39|4411.29|4410.89|4410.79|4410.39|188
1627312190000|2021-07-26 15:09:50|4411.04|4410.64|4411.04|4410.64|4411.04|4410.64|4410.79|4410.39|224
1627312200000|2021-07-26 15:10:00|4411.29|4410.89|4411.54|4411.14|4411.54|4411.14|4411.04|4410.64|480
1627312210000|2021-07-26 15:10:10|4411.79|4411.39|4411.79|4411.39|4411.79|4411.39|4411.79|4411.39|253
1627312220000|2021-07-26 15:10:20|4411.54|4411.14|4411.54|4411.14|4411.54|4411.14|4411.29|4410.89|229
1627312230000|2021-07-26 15:10:30|4411.79|4411.39|4411.29|4410.89|4411.79|4411.39|4411.29|4410.89|188
1627312240000|2021-07-26 15:10:40|4411.41|4411.01|4411.29|4410.89|4411.41|4411.01|4411.16|4410.76|167
1627312250000|2021-07-26 15:10:50|4411.16|4410.76|4411.29|4410.89|4411.29|4410.89|4411.04|4410.64|89
1627312260000|2021-07-26 15:11:00|4411.54|4411.14|4411.54|4411.14|4411.54|4411.14|4411.29|4410.89|588
1627312270000|2021-07-26 15:11:10|4411.41|4411.01|4411.54|4411.14|4411.54|4411.14|4411.41|4411.01|106
1627312280000|2021-07-26 15:11:20|4411.66|4411.26|4411.79|4411.39|4411.79|4411.39|4411.54|4411.14|286
1627312290000|2021-07-26 15:11:30|4411.66|4411.26|4411.79|4411.39|4411.91|4411.51|4411.66|4411.26|200
1627312300000|2021-07-26 15:11:40|4412.04|4411.64|4411.79|4411.39|4412.04|4411.64|4411.79|4411.39|182
1627312310000|2021-07-26 15:11:50|4412.04|4411.64|4412.04|4411.64|4412.04|4411.64|4412.04|4411.64|138
1627312320000|2021-07-26 15:12:00|4411.91|4411.51|4411.54|4411.14|4412.04|4411.64|4411.54|4411.14|242
1627312330000|2021-07-26 15:12:10|4411.79|4411.39|4412.04|4411.64|4412.04|4411.64|4411.79|4411.39|280
1627312340000|2021-07-26 15:12:20|4411.79|4411.39|4411.54|4411.14|4412.04|4411.64|4411.54|4411.14|137
1627312350000|2021-07-26 15:12:30|4411.66|4411.26|4412.04|4411.64|4412.04|4411.64|4411.66|4411.26|272
1627312360000|2021-07-26 15:12:40|4412.29|4411.89|4412.29|4411.89|4412.29|4411.89|4412.04|4411.64|448
1627312370000|2021-07-26 15:12:50|4412.54|4412.14|4412.29|4411.89|4412.54|4412.14|4412.29|4411.89|329
1627312380000|2021-07-26 15:13:00|4412.54|4412.14|4412.29|4411.89|4412.54|4412.14|4412.29|4411.89|202
1627312390000|2021-07-26 15:13:10|4412.54|4412.14|4412.54|4412.14|4412.54|4412.14|4412.29|4411.89|142
1627312400000|2021-07-26 15:13:20|4412.29|4411.89|4412.54|4412.14|4412.54|4412.14|4412.29|4411.89|269
1627312410000|2021-07-26 15:13:30|4412.29|4411.89|4412.29|4411.89|4412.54|4412.14|4412.29|4411.89|247
1627312420000|2021-07-26 15:13:40|4412.04|4411.64|4412.29|4411.89|4412.29|4411.89|4412.04|4411.64|986
1627312430000|2021-07-26 15:13:50|4412.04|4411.64|4412.04|4411.64|4412.29|4411.89|4412.04|4411.64|338
1627312440000|2021-07-26 15:14:00|4411.91|4411.51|4411.54|4411.14|4411.91|4411.51|4411.54|4411.14|458
1627312450000|2021-07-26 15:14:10|4411.79|4411.39|4412.04|4411.64|4412.04|4411.64|4411.79|4411.39|220
1627312460000|2021-07-26 15:14:20|4411.79|4411.39|4412.04|4411.64|4412.04|4411.64|4411.79|4411.39|452
1627312470000|2021-07-26 15:14:30|4411.91|4411.51|4411.79|4411.39|4411.91|4411.51|4411.79|4411.39|147
1627312480000|2021-07-26 15:14:40|||||||||24
1627312490000|2021-07-26 15:14:50|4412.04|4411.64|4412.04|4411.64|4412.04|4411.64|4412.04|4411.64|191
1627312500000|2021-07-26 15:15:00|4411.79|4411.39|4412.29|4411.89|4412.54|4412.14|4411.79|4411.39|707
1627312510000|2021-07-26 15:15:10|4412.16|4411.76|4412.29|4411.89|4412.29|4411.89|4412.04|4411.64|530
1627312520000|2021-07-26 15:15:20|4412.54|4412.14|4412.54|4412.14|4412.54|4412.14|4412.54|4412.14|125
1627312530000|2021-07-26 15:15:30|||||||||49
1627312540000|2021-07-26 15:15:40|4412.79|4412.39|4412.54|4412.14|4412.79|4412.39|4412.54|4412.14|570
1627312550000|2021-07-26 15:15:50|4412.79|4412.39|4412.79|4412.39|4412.79|4412.39|4412.66|4412.26|510
1627312560000|2021-07-26 15:16:00|4412.54|4412.14|4412.79|4412.39|4412.79|4412.39|4412.54|4412.14|252
1627312570000|2021-07-26 15:16:10|4412.54|4412.14|4412.54|4412.14|4412.54|4412.14|4412.54|4412.14|255
1627312580000|2021-07-26 15:16:20|4412.66|4412.26|4412.79|4412.39|4412.79|4412.39|4412.66|4412.26|89
1627312590000|2021-07-26 15:16:30|4413.04|4412.64|4413.04|4412.64|4413.04|4412.64|4413.04|4412.64|192
1627312600000|2021-07-26 15:16:40|4413.29|4412.89|4413.29|4412.89|4413.29|4412.89|4413.04|4412.64|794
1627312610000|2021-07-26 15:16:50|4413.16|4412.76|4413.29|4412.89|4413.29|4412.89|4413.04|4412.64|685
1627312620000|2021-07-26 15:17:00|4413.04|4412.64|4413.04|4412.64|4413.04|4412.64|4412.79|4412.39|193
1627312630000|2021-07-26 15:17:10|4412.79|4412.39|4413.04|4412.64|4413.04|4412.64|4412.79|4412.39|89
1627312640000|2021-07-26 15:17:20|4413.29|4412.89|4413.29|4412.89|4413.29|4412.89|4413.29|4412.89|187
1627312650000|2021-07-26 15:17:30|4413.54|4413.14|4413.29|4412.89|4413.54|4413.14|4413.29|4412.89|400
1627312660000|2021-07-26 15:17:40|4413.54|4413.14|4413.54|4413.14|4413.79|4413.39|4413.54|4413.14|250
1627312670000|2021-07-26 15:17:50|||||||||58
1627312680000|2021-07-26 15:18:00|4413.79|4413.39|4413.79|4413.39|4413.79|4413.39|4413.79|4413.39|105
1627312690000|2021-07-26 15:18:10|4414.04|4413.64|4414.04|4413.64|4414.29|4413.89|4414.04|4413.64|460
1627312700000|2021-07-26 15:18:20|4414.29|4413.89|4414.29|4413.89|4414.29|4413.89|4414.04|4413.64|325
1627312710000|2021-07-26 15:18:30|4414.54|4414.14|4414.04|4413.64|4414.54|4414.14|4414.04|4413.64|338
1627312720000|2021-07-26 15:18:40|4414.29|4413.89|4414.54|4414.14|4414.54|4414.14|4414.29|4413.89|319
1627312730000|2021-07-26 15:18:50|4414.29|4413.89|4414.29|4413.89|4414.54|4414.14|4414.29|4413.89|359
1627312740000|2021-07-26 15:19:00|4414.04|4413.64|4414.29|4413.89|4414.29|4413.89|4414.04|4413.64|487
1627312750000|2021-07-26 15:19:10|4414.16|4413.76|4414.29|4413.89|4414.29|4413.89|4414.16|4413.76|290
1627312760000|2021-07-26 15:19:20|||||||||116
1627312770000|2021-07-26 15:19:30|4414.04|4413.64|4414.04|4413.64|4414.04|4413.64|4414.04|4413.64|196
1627312780000|2021-07-26 15:19:40|4414.16|4413.76|4414.29|4413.89|4414.29|4413.89|4414.04|4413.64|486
1627312790000|2021-07-26 15:19:50|4414.04|4413.64|4414.04|4413.64|4414.04|4413.64|4414.04|4413.64|108
1627312800000|2021-07-26 15:20:00|4414.29|4413.89|4414.04|4413.64|4414.29|4413.89|4414.04|4413.64|290
1627312810000|2021-07-26 15:20:10|4413.79|4413.39|4413.54|4413.14|4413.79|4413.39|4413.54|4413.14|638
1627312820000|2021-07-26 15:20:20|4413.29|4412.89|4413.54|4413.14|4413.54|4413.14|4413.29|4412.89|589
1627312830000|2021-07-26 15:20:30|||||||||118
1627312840000|2021-07-26 15:20:40|4413.29|4412.89|4413.29|4412.89|4413.29|4412.89|4413.29|4412.89|121
1627312850000|2021-07-26 15:20:50|||||||||42
1627312860000|2021-07-26 15:21:00|4413.54|4413.14|4413.29|4412.89|4413.79|4413.39|4413.29|4412.89|427
1627312870000|2021-07-26 15:21:10|4413.54|4413.14|4413.79|4413.39|4413.79|4413.39|4413.29|4412.89|278
1627312880000|2021-07-26 15:21:20|4413.54|4413.14|4413.54|4413.14|4413.79|4413.39|4413.54|4413.14|142
1627312890000|2021-07-26 15:21:30|4413.79|4413.39|4413.54|4413.14|4413.79|4413.39|4413.54|4413.14|496
1627312900000|2021-07-26 15:21:40|||||||||19
1627312910000|2021-07-26 15:21:50|4413.79|4413.39|4413.54|4413.14|4413.79|4413.39|4413.54|4413.14|406
1627312920000|2021-07-26 15:22:00|4413.79|4413.39|4413.54|4413.14|4413.79|4413.39|4413.54|4413.14|563
1627312930000|2021-07-26 15:22:10|4413.41|4413.01|4413.79|4413.39|4413.79|4413.39|4413.41|4413.01|245
1627312940000|2021-07-26 15:22:20|4413.54|4413.14|4413.79|4413.39|4413.79|4413.39|4413.54|4413.14|184
1627312950000|2021-07-26 15:22:30|4414.04|4413.64|4413.54|4413.14|4414.04|4413.64|4413.54|4413.14|888
1627312960000|2021-07-26 15:22:40|4413.66|4413.26|4414.29|4413.89|4414.29|4413.89|4413.54|4413.14|550
1627312970000|2021-07-26 15:22:50|||||||||91
1627312980000|2021-07-26 15:23:00|4414.54|4414.14|4414.29|4413.89|4414.54|4414.14|4414.29|4413.89|289
1627312990000|2021-07-26 15:23:10|4414.54|4414.14|4414.79|4414.39|4414.79|4414.39|4414.29|4413.89|373
1627313000000|2021-07-26 15:23:20|4414.54|4414.14|4414.54|4414.14|4414.79|4414.39|4414.54|4414.14|280
1627313010000|2021-07-26 15:23:30|4414.29|4413.89|4414.04|4413.64|4414.29|4413.89|4414.04|4413.64|461
1627313020000|2021-07-26 15:23:40|4414.29|4413.89|4414.79|4414.39|4414.79|4414.39|4414.29|4413.89|296
1627313030000|2021-07-26 15:23:50|4414.54|4414.14|4414.54|4414.14|4414.79|4414.39|4414.54|4414.14|388
1627313040000|2021-07-26 15:24:00|4414.29|4413.89|4414.54|4414.14|4414.54|4414.14|4414.29|4413.89|247
1627313050000|2021-07-26 15:24:10|4414.29|4413.89|4414.54|4414.14|4414.54|4414.14|4414.29|4413.89|248
1627313060000|2021-07-26 15:24:20|4414.79|4414.39|4414.54|4414.14|4414.79|4414.39|4414.54|4414.14|307
1627313070000|2021-07-26 15:24:30|4414.79|4414.39|4414.79|4414.39|4414.79|4414.39|4414.54|4414.14|179
1627313080000|2021-07-26 15:24:40|4415.04|4414.64|4414.79|4414.39|4415.04|4414.64|4414.79|4414.39|410
1627313090000|2021-07-26 15:24:50|||||||||23
1627313100000|2021-07-26 15:25:00|4414.66|4414.26|4414.79|4414.39|4414.79|4414.39|4414.54|4414.14|155
1627313110000|2021-07-26 15:25:10|||||||||346
1627313120000|2021-07-26 15:25:20|4414.54|4414.14|4414.54|4414.14|4414.79|4414.39|4414.54|4414.14|384
1627313130000|2021-07-26 15:25:30|4414.79|4414.39|4415.04|4414.64|4415.04|4414.64|4414.79|4414.39|210
1627313140000|2021-07-26 15:25:40|4415.29|4414.89|4415.04|4414.64|4415.29|4414.89|4414.79|4414.39|518
1627313150000|2021-07-26 15:25:50|4415.29|4414.89|4415.04|4414.64|4415.29|4414.89|4415.04|4414.64|306
1627313160000|2021-07-26 15:26:00|4414.79|4414.39|4414.79|4414.39|4414.79|4414.39|4414.79|4414.39|275
1627313170000|2021-07-26 15:26:10|4415.04|4414.64|4415.29|4414.89|4415.29|4414.89|4414.79|4414.39|544
1627313180000|2021-07-26 15:26:20|4415.54|4415.14|4415.54|4415.14|4415.79|4415.39|4415.29|4414.89|911
1627313190000|2021-07-26 15:26:30|4415.79|4415.39|4416.29|4415.89|4416.29|4415.89|4415.79|4415.39|608
1627313200000|2021-07-26 15:26:40|4416.54|4416.14|4416.54|4416.14|4416.54|4416.14|4416.29|4415.89|546
1627313210000|2021-07-26 15:26:50|4416.79|4416.39|4416.04|4415.64|4417.29|4416.89|4416.04|4415.64|2602
1627313220000|2021-07-26 15:27:00|4415.79|4415.39|4415.79|4415.39|4415.79|4415.39|4414.79|4414.39|1337
1627313230000|2021-07-26 15:27:10|4416.04|4415.64|4416.54|4416.14|4416.79|4416.39|4416.04|4415.64|775
1627313240000|2021-07-26 15:27:20|4416.79|4416.39|4416.54|4416.14|4416.79|4416.39|4416.54|4416.14|327
1627313250000|2021-07-26 15:27:30|4416.79|4416.39|4416.66|4416.26|4416.79|4416.39|4416.54|4416.14|277
1627313260000|2021-07-26 15:27:40|4416.54|4416.14|4416.79|4416.39|4417.04|4416.64|4416.54|4416.14|435
1627313270000|2021-07-26 15:27:50|4417.04|4416.64|4416.54|4416.14|4417.04|4416.64|4416.54|4416.14|252
1627313280000|2021-07-26 15:28:00|4416.79|4416.39|4417.29|4416.89|4417.29|4416.89|4416.79|4416.39|360
1627313290000|2021-07-26 15:28:10|4417.04|4416.64|4417.54|4417.14|4417.54|4417.14|4417.04|4416.64|296
1627313300000|2021-07-26 15:28:20|4417.29|4416.89|4417.29|4416.89|4417.54|4417.14|4417.04|4416.64|267
1627313310000|2021-07-26 15:28:30|4417.54|4417.14|4417.29|4416.89|4417.54|4417.14|4417.16|4416.76|301
1627313320000|2021-07-26 15:28:40|4417.54|4417.14|4417.29|4416.89|4417.54|4417.14|4417.04|4416.64|175
1627313330000|2021-07-26 15:28:50|4417.54|4417.14|4417.29|4416.89|4417.54|4417.14|4417.29|4416.89|194
1627313340000|2021-07-26 15:29:00|4417.54|4417.14|4416.91|4416.51|4417.54|4417.14|4416.79|4416.39|657
1627313350000|2021-07-26 15:29:10|4417.04|4416.64|4416.79|4416.39|4417.04|4416.64|4416.79|4416.39|364
1627313360000|2021-07-26 15:29:20|4417.04|4416.64|4416.79|4416.39|4417.04|4416.64|4416.79|4416.39|163
1627313370000|2021-07-26 15:29:30|4416.54|4416.14|4416.79|4416.39|4416.79|4416.39|4416.54|4416.14|330
1627313380000|2021-07-26 15:29:40|4416.54|4416.14|4416.79|4416.39|4417.04|4416.64|4416.54|4416.14|296
1627313390000|2021-07-26 15:29:50|4417.04|4416.64|4417.04|4416.64|4417.04|4416.64|4417.04|4416.64|138
1627313400000|2021-07-26 15:30:00|4416.79|4416.39|4416.54|4416.14|4416.79|4416.39|4416.29|4415.89|376
1627313410000|2021-07-26 15:30:10|4416.79|4416.39|4417.04|4416.64|4417.04|4416.64|4416.79|4416.39|234
1627313420000|2021-07-26 15:30:20|4416.91|4416.51|4416.79|4416.39|4416.91|4416.51|4416.54|4416.14|107
1627313430000|2021-07-26 15:30:30|4416.54|4416.14|4416.79|4416.39|4416.79|4416.39|4416.54|4416.14|405
1627313440000|2021-07-26 15:30:40|4416.66|4416.26|4416.54|4416.14|4416.66|4416.26|4416.54|4416.14|165
1627313450000|2021-07-26 15:30:50|4416.79|4416.39|4417.29|4416.89|4417.29|4416.89|4416.79|4416.39|335
1627313460000|2021-07-26 15:31:00|4417.04|4416.64|4417.29|4416.89|4417.29|4416.89|4417.04|4416.64|242
1627313470000|2021-07-26 15:31:10|4417.54|4417.14|4417.29|4416.89|4417.79|4417.39|4417.29|4416.89|397
1627313480000|2021-07-26 15:31:20|4417.54|4417.14|4418.04|4417.64|4418.04|4417.64|4417.29|4416.89|904
1627313490000|2021-07-26 15:31:30|4418.29|4417.89|4418.16|4417.76|4418.29|4417.89|4418.04|4417.64|551
1627313500000|2021-07-26 15:31:40|4418.04|4417.64|4417.79|4417.39|4418.04|4417.64|4417.79|4417.39|244
1627313510000|2021-07-26 15:31:50|4418.04|4417.64|4417.54|4417.14|4418.04|4417.64|4417.54|4417.14|306
1627313520000|2021-07-26 15:32:00|4417.66|4417.26|4417.04|4416.64|4417.66|4417.26|4417.04|4416.64|327
1627313530000|2021-07-26 15:32:10|4417.29|4416.89|4417.04|4416.64|4417.29|4416.89|4417.04|4416.64|201
1627313540000|2021-07-26 15:32:20|4416.79|4416.39|4417.04|4416.64|4417.29|4416.89|4416.79|4416.39|909
1627313550000|2021-07-26 15:32:30|4417.29|4416.89|4417.54|4417.14|4417.54|4417.14|4417.29|4416.89|299
1627313560000|2021-07-26 15:32:40|4417.41|4417.01|4417.54|4417.14|4417.54|4417.14|4417.29|4416.89|166
1627313570000|2021-07-26 15:32:50|4417.79|4417.39|4417.79|4417.39|4418.04|4417.64|4417.79|4417.39|500
1627313580000|2021-07-26 15:33:00|4418.04|4417.64|4418.04|4417.64|4418.29|4417.89|4417.79|4417.39|1477
1627313590000|2021-07-26 15:33:10|4417.79|4417.39|4418.04|4417.64|4418.04|4417.64|4417.79|4417.39|1197
1627313600000|2021-07-26 15:33:20|4417.79|4417.39|4417.79|4417.39|4417.79|4417.39|4417.79|4417.39|142
1627313610000|2021-07-26 15:33:30|4418.04|4417.64|4418.04|4417.64|4418.04|4417.64|4418.04|4417.64|214
1627313620000|2021-07-26 15:33:40|4417.79|4417.39|4418.04|4417.64|4418.04|4417.64|4417.79|4417.39|131
1627313630000|2021-07-26 15:33:50|||||||||37
1627313640000|2021-07-26 15:34:00|4417.79|4417.39|4418.04|4417.64|4418.04|4417.64|4417.79|4417.39|279
1627313650000|2021-07-26 15:34:10|4417.79|4417.39|4418.04|4417.64|4418.04|4417.64|4417.79|4417.39|109
1627313660000|2021-07-26 15:34:20|4417.79|4417.39|4417.54|4417.14|4417.79|4417.39|4417.54|4417.14|270
1627313670000|2021-07-26 15:34:30|4417.41|4417.01|4417.54|4417.14|4417.54|4417.14|4417.41|4417.01|485
1627313680000|2021-07-26 15:34:40|4417.66|4417.26|4417.79|4417.39|4417.79|4417.39|4417.54|4417.14|164
1627313690000|2021-07-26 15:34:50|4418.04|4417.64|4418.29|4417.89|4418.29|4417.89|4417.79|4417.39|646
1627313700000|2021-07-26 15:35:00|||||||||471
1627313710000|2021-07-26 15:35:10|4418.04|4417.64|4418.04|4417.64|4418.29|4417.89|4418.04|4417.64|404
1627313720000|2021-07-26 15:35:20|4418.16|4417.76|4418.54|4418.14|4418.54|4418.14|4418.16|4417.76|477
1627313730000|2021-07-26 15:35:30|4418.79|4418.39|4418.79|4418.39|4418.79|4418.39|4418.54|4418.14|378
1627313740000|2021-07-26 15:35:40|4418.54|4418.14|4418.54|4418.14|4418.79|4418.39|4418.54|4418.14|233
1627313750000|2021-07-26 15:35:50|4418.79|4418.39|4419.29|4418.89|4419.29|4418.89|4418.79|4418.39|752
1627313760000|2021-07-26 15:36:00|4419.54|4419.14|4419.79|4419.39|4419.79|4419.39|4419.54|4419.14|1108
1627313770000|2021-07-26 15:36:10|4419.54|4419.14|4419.79|4419.39|4419.79|4419.39|4419.54|4419.14|282
1627313780000|2021-07-26 15:36:20|4419.54|4419.14|4419.29|4418.89|4419.54|4419.14|4419.29|4418.89|435
1627313790000|2021-07-26 15:36:30|4419.54|4419.14|4419.79|4419.39|4419.79|4419.39|4419.54|4419.14|151
1627313800000|2021-07-26 15:36:40|||||||||61
1627313810000|2021-07-26 15:36:50|4420.04|4419.64|4420.04|4419.64|4420.04|4419.64|4420.04|4419.64|178
1627313820000|2021-07-26 15:37:00|||||||||295
1627313830000|2021-07-26 15:37:10|||||||||272
1627313840000|2021-07-26 15:37:20|4419.79|4419.39|4419.79|4419.39|4420.04|4419.64|4419.79|4419.39|383
1627313850000|2021-07-26 15:37:30|4420.04|4419.64|4420.04|4419.64|4420.04|4419.64|4420.04|4419.64|121
1627313860000|2021-07-26 15:37:40|4420.29|4419.89|4420.29|4419.89|4420.29|4419.89|4420.29|4419.89|562
1627313870000|2021-07-26 15:37:50|4420.04|4419.64|4420.04|4419.64|4420.04|4419.64|4420.04|4419.64|116
1627313880000|2021-07-26 15:38:00|4419.79|4419.39|4419.79|4419.39|4419.79|4419.39|4419.79|4419.39|239
1627313890000|2021-07-26 15:38:10|4419.54|4419.14|4419.79|4419.39|4419.79|4419.39|4419.54|4419.14|391
1627313900000|2021-07-26 15:38:20|4419.54|4419.14|4419.54|4419.14|4419.79|4419.39|4419.54|4419.14|582
1627313910000|2021-07-26 15:38:30|||||||||47
1627313920000|2021-07-26 15:38:40|4419.29|4418.89|4419.29|4418.89|4419.54|4419.14|4419.29|4418.89|607
1627313930000|2021-07-26 15:38:50|4419.16|4418.76|4419.04|4418.64|4419.29|4418.89|4419.04|4418.64|368
1627313940000|2021-07-26 15:39:00|4419.29|4418.89|4419.29|4418.89|4419.54|4419.14|4419.04|4418.64|401
1627313950000|2021-07-26 15:39:10|4419.04|4418.64|4419.29|4418.89|4419.29|4418.89|4419.04|4418.64|134
1627313960000|2021-07-26 15:39:20|4419.04|4418.64|4419.04|4418.64|4419.04|4418.64|4418.79|4418.39|322
1627313970000|2021-07-26 15:39:30|4418.79|4418.39|4419.04|4418.64|4419.04|4418.64|4418.79|4418.39|175
1627313980000|2021-07-26 15:39:40|||||||||104
1627313990000|2021-07-26 15:39:50|4418.91|4418.51|4419.04|4418.64|4419.04|4418.64|4418.79|4418.39|155
1627314000000|2021-07-26 15:40:00|4419.29|4418.89|4419.54|4419.14|4419.54|4419.14|4419.29|4418.89|594
1627314010000|2021-07-26 15:40:10|4419.41|4419.01|4419.54|4419.14|4419.54|4419.14|4419.29|4418.89|54
1627314020000|2021-07-26 15:40:20|||||||||18
1627314030000|2021-07-26 15:40:30|4419.79|4419.39|4419.54|4419.14|4419.79|4419.39|4419.54|4419.14|298
1627314040000|2021-07-26 15:40:40|4419.79|4419.39|4419.79|4419.39|4419.79|4419.39|4419.54|4419.14|172
1627314050000|2021-07-26 15:40:50|4419.54|4419.14|4419.29|4418.89|4419.54|4419.14|4419.29|4418.89|327
1627314060000|2021-07-26 15:41:00|4419.41|4419.01|4419.54|4419.14|4419.54|4419.14|4419.29|4418.89|189
1627314070000|2021-07-26 15:41:10|4419.29|4418.89|4419.29|4418.89|4419.29|4418.89|4419.29|4418.89|97
1627314080000|2021-07-26 15:41:20|4419.54|4419.14|4419.54|4419.14|4419.79|4419.39|4419.54|4419.14|117
1627314090000|2021-07-26 15:41:30|4419.29|4418.89|4419.29|4418.89|4419.29|4418.89|4419.04|4418.64|262
1627314100000|2021-07-26 15:41:40|||||||||36
1627314110000|2021-07-26 15:41:50|4419.04|4418.64|4419.54|4419.14|4419.54|4419.14|4419.04|4418.64|1026
1627314120000|2021-07-26 15:42:00|4419.29|4418.89|4419.54|4419.14|4419.54|4419.14|4419.29|4418.89|139
1627314130000|2021-07-26 15:42:10|4419.79|4419.39|4419.54|4419.14|4419.79|4419.39|4419.54|4419.14|388
1627314140000|2021-07-26 15:42:20|4419.66|4419.26|4419.29|4418.89|4419.66|4419.26|4419.29|4418.89|155
1627314150000|2021-07-26 15:42:30|4419.04|4418.64|4419.29|4418.89|4419.54|4419.14|4419.04|4418.64|515
1627314160000|2021-07-26 15:42:40|||||||||51
1627314170000|2021-07-26 15:42:50|4419.54|4419.14|4419.54|4419.14|4419.54|4419.14|4419.29|4418.89|303
1627314180000|2021-07-26 15:43:00|4419.41|4419.01|4419.41|4419.01|4419.41|4419.01|4419.29|4418.89|106
1627314190000|2021-07-26 15:43:10|4419.54|4419.14|4419.54|4419.14|4419.54|4419.14|4419.29|4418.89|269
1627314200000|2021-07-26 15:43:20|||||||||8
1627314210000|2021-07-26 15:43:30|||||||||53
1627314220000|2021-07-26 15:43:40|4419.29|4418.89|4419.04|4418.64|4419.41|4419.01|4419.04|4418.64|568
1627314230000|2021-07-26 15:43:50|4419.29|4418.89|4419.04|4418.64|4419.29|4418.89|4419.04|4418.64|348
1627314240000|2021-07-26 15:44:00|4418.79|4418.39|4419.04|4418.64|4419.04|4418.64|4418.79|4418.39|380
1627314250000|2021-07-26 15:44:10|4418.79|4418.39|4418.54|4418.14|4418.79|4418.39|4418.54|4418.14|369
1627314260000|2021-07-26 15:44:20|4418.41|4418.01|4418.29|4417.89|4418.54|4418.14|4418.29|4417.89|441
1627314270000|2021-07-26 15:44:30|||||||||128
1627314280000|2021-07-26 15:44:40|4418.04|4417.64|4417.79|4417.39|4418.29|4417.89|4417.79|4417.39|365
1627314290000|2021-07-26 15:44:50|||||||||238
1627314300000|2021-07-26 15:45:00|4417.91|4417.51|4417.79|4417.39|4418.29|4417.89|4417.79|4417.39|548
1627314310000|2021-07-26 15:45:10|4418.04|4417.64|4417.79|4417.39|4418.04|4417.64|4417.54|4417.14|378
1627314320000|2021-07-26 15:45:20|4418.04|4417.64|4418.29|4417.89|4418.29|4417.89|4417.79|4417.39|244
1627314330000|2021-07-26 15:45:30|4418.54|4418.14|4418.04|4417.64|4418.54|4418.14|4418.04|4417.64|398
1627314340000|2021-07-26 15:45:40|4417.91|4417.51|4418.04|4417.64|4418.16|4417.76|4417.79|4417.39|152
1627314350000|2021-07-26 15:45:50|4418.16|4417.76|4418.29|4417.89|4418.29|4417.89|4418.04|4417.64|95
1627314360000|2021-07-26 15:46:00|4418.04|4417.64|4418.04|4417.64|4418.29|4417.89|4418.04|4417.64|380
1627314370000|2021-07-26 15:46:10|4417.79|4417.39|4418.04|4417.64|4418.04|4417.64|4417.79|4417.39|276
1627314380000|2021-07-26 15:46:20|4418.29|4417.89|4418.29|4417.89|4418.29|4417.89|4418.04|4417.64|208
1627314390000|2021-07-26 15:46:30|4418.04|4417.64|4418.29|4417.89|4418.54|4418.14|4418.04|4417.64|323
1627314400000|2021-07-26 15:46:40|4418.54|4418.14|4418.29|4417.89|4418.54|4418.14|4418.29|4417.89|152
1627314410000|2021-07-26 15:46:50|||||||||10
1627314420000|2021-07-26 15:47:00|4418.54|4418.14|4418.54|4418.14|4418.54|4418.14|4418.54|4418.14|152
1627314430000|2021-07-26 15:47:10|4418.79|4418.39|4418.79|4418.39|4418.79|4418.39|4418.54|4418.14|333
1627314440000|2021-07-26 15:47:20|4419.04|4418.64|4419.04|4418.64|4419.16|4418.76|4419.04|4418.64|244
1627314450000|2021-07-26 15:47:30|4419.29|4418.89|4419.29|4418.89|4419.29|4418.89|4419.29|4418.89|312
1627314460000|2021-07-26 15:47:40|||||||||269
1627314470000|2021-07-26 15:47:50|4419.16|4418.76|4419.29|4418.89|4419.29|4418.89|4419.04|4418.64|168
1627314480000|2021-07-26 15:48:00|4419.04|4418.64|4419.04|4418.64|4419.04|4418.64|4419.04|4418.64|121
1627314490000|2021-07-26 15:48:10|4419.29|4418.89|4418.79|4418.39|4419.29|4418.89|4418.79|4418.39|236
1627314500000|2021-07-26 15:48:20|4418.54|4418.14|4418.54|4418.14|4418.79|4418.39|4418.54|4418.14|165
1627314510000|2021-07-26 15:48:30|4418.66|4418.26|4418.54|4418.14|4418.79|4418.39|4418.54|4418.14|90
1627314520000|2021-07-26 15:48:40|4418.29|4417.89|4418.54|4418.14|4418.54|4418.14|4418.29|4417.89|169
1627314530000|2021-07-26 15:48:50|4418.79|4418.39|4419.04|4418.64|4419.04|4418.64|4418.54|4418.14|294
1627314540000|2021-07-26 15:49:00|4418.79|4418.39|4418.29|4417.89|4418.79|4418.39|4418.29|4417.89|292
1627314550000|2021-07-26 15:49:10|4418.16|4417.76|4418.54|4418.14|4418.54|4418.14|4418.04|4417.64|264
1627314560000|2021-07-26 15:49:20|4418.41|4418.01|4418.54|4418.14|4418.54|4418.14|4418.29|4417.89|107
1627314570000|2021-07-26 15:49:30|4418.41|4418.01|4418.29|4417.89|4418.54|4418.14|4418.29|4417.89|95
1627314580000|2021-07-26 15:49:40|4418.54|4418.14|4418.41|4418.01|4418.54|4418.14|4418.41|4418.01|97
1627314590000|2021-07-26 15:49:50|4418.29|4417.89|4418.29|4417.89|4418.54|4418.14|4418.29|4417.89|115
1627314600000|2021-07-26 15:50:00|4418.54|4418.14|4418.29|4417.89|4418.54|4418.14|4418.29|4417.89|165
1627314610000|2021-07-26 15:50:10|4418.54|4418.14|4418.54|4418.14|4418.54|4418.14|4418.29|4417.89|108
1627314620000|2021-07-26 15:50:20|4418.29|4417.89|4418.29|4417.89|4418.29|4417.89|4418.29|4417.89|89
1627314630000|2021-07-26 15:50:30|4418.04|4417.64|4418.04|4417.64|4418.16|4417.76|4418.04|4417.64|64
1627314640000|2021-07-26 15:50:40|||||||||30
1627314650000|2021-07-26 15:50:50|4417.79|4417.39|4417.79|4417.39|4417.79|4417.39|4417.79|4417.39|110
1627314660000|2021-07-26 15:51:00|4418.04|4417.64|4418.04|4417.64|4418.04|4417.64|4418.04|4417.64|73
1627314670000|2021-07-26 15:51:10|4417.79|4417.39|4417.79|4417.39|4418.04|4417.64|4417.79|4417.39|115
1627314680000|2021-07-26 15:51:20|4417.91|4417.51|4417.79|4417.39|4417.91|4417.51|4417.79|4417.39|260
1627314690000|2021-07-26 15:51:30|4417.91|4417.51|4418.29|4417.89|4418.29|4417.89|4417.91|4417.51|192
1627314700000|2021-07-26 15:51:40|4418.04|4417.64|4418.04|4417.64|4418.29|4417.89|4418.04|4417.64|173
1627314710000|2021-07-26 15:51:50|4418.29|4417.89|4418.04|4417.64|4418.29|4417.89|4418.04|4417.64|171
1627314720000|2021-07-26 15:52:00|4418.16|4417.76|4418.54|4418.14|4418.54|4418.14|4418.04|4417.64|337
1627314730000|2021-07-26 15:52:10|4418.29|4417.89|4418.54|4418.14|4418.54|4418.14|4418.29|4417.89|105
1627314740000|2021-07-26 15:52:20|||||||||56
1627314750000|2021-07-26 15:52:30|4418.29|4417.89|4418.29|4417.89|4418.29|4417.89|4418.29|4417.89|62
1627314760000|2021-07-26 15:52:40|4418.54|4418.14|4418.54|4418.14|4418.54|4418.14|4418.54|4418.14|160
1627314770000|2021-07-26 15:52:50|4418.66|4418.26|4418.79|4418.39|4418.79|4418.39|4418.66|4418.26|174
1627314780000|2021-07-26 15:53:00|4418.54|4418.14|4418.79|4418.39|4418.79|4418.39|4418.54|4418.14|60
1627314790000|2021-07-26 15:53:10|4418.66|4418.26|4418.54|4418.14|4418.79|4418.39|4418.54|4418.14|115
1627314800000|2021-07-26 15:53:20|4418.29|4417.89|4418.29|4417.89|4418.29|4417.89|4418.16|4417.76|159
1627314810000|2021-07-26 15:53:30|4418.04|4417.64|4418.29|4417.89|4418.29|4417.89|4418.04|4417.64|131
1627314820000|2021-07-26 15:53:40|||||||||85
1627314830000|2021-07-26 15:53:50|4418.54|4418.14|4418.54|4418.14|4418.54|4418.14|4418.54|4418.14|130
1627314840000|2021-07-26 15:54:00|4418.79|4418.39|4418.79|4418.39|4418.79|4418.39|4418.54|4418.14|291
1627314850000|2021-07-26 15:54:10|4418.66|4418.26|4418.54|4418.14|4418.79|4418.39|4418.54|4418.14|55
1627314860000|2021-07-26 15:54:20|4418.29|4417.89|4418.16|4417.76|4418.41|4418.01|4418.04|4417.64|172
1627314870000|2021-07-26 15:54:30|4418.29|4417.89|4418.29|4417.89|4418.29|4417.89|4418.04|4417.64|210
1627314880000|2021-07-26 15:54:40|4418.41|4418.01|4418.54|4418.14|4418.54|4418.14|4418.41|4418.01|71
1627314890000|2021-07-26 15:54:50|||||||||3
1627314900000|2021-07-26 15:55:00|4418.79|4418.39|4418.66|4418.26|4418.79|4418.39|4418.54|4418.14|367
1627314910000|2021-07-26 15:55:10|4418.79|4418.39|4418.54|4418.14|4418.79|4418.39|4418.54|4418.14|89
1627314920000|2021-07-26 15:55:20|4418.79|4418.39|4418.79|4418.39|4418.79|4418.39|4418.79|4418.39|33
1627314930000|2021-07-26 15:55:30|||||||||17
1627314940000|2021-07-26 15:55:40|||||||||121
1627314950000|2021-07-26 15:55:50|4418.91|4418.51|4418.79|4418.39|4419.04|4418.64|4418.79|4418.39|176
1627314960000|2021-07-26 15:56:00|4419.04|4418.64|4419.29|4418.89|4419.29|4418.89|4418.79|4418.39|302
1627314970000|2021-07-26 15:56:10|4419.04|4418.64|4419.54|4419.14|4419.54|4419.14|4419.04|4418.64|130
1627314980000|2021-07-26 15:56:20|4419.79|4419.39|4419.79|4419.39|4419.79|4419.39|4419.79|4419.39|484
1627314990000|2021-07-26 15:56:30|4420.04|4419.64|4419.79|4419.39|4420.04|4419.64|4419.54|4419.14|229
1627315000000|2021-07-26 15:56:40|4420.04|4419.64|4419.79|4419.39|4420.04|4419.64|4419.79|4419.39|185
1627315010000|2021-07-26 15:56:50|4419.66|4419.26|4419.79|4419.39|4419.79|4419.39|4419.54|4419.14|116
1627315020000|2021-07-26 15:57:00|4419.54|4419.14|4419.54|4419.14|4419.54|4419.14|4419.29|4418.89|229
1627315030000|2021-07-26 15:57:10|4419.29|4418.89|4419.29|4418.89|4419.54|4419.14|4419.29|4418.89|96
1627315040000|2021-07-26 15:57:20|4419.54|4419.14|4419.54|4419.14|4419.54|4419.14|4419.29|4418.89|141
1627315050000|2021-07-26 15:57:30|||||||||150
1627315060000|2021-07-26 15:57:40|||||||||168
1627315070000|2021-07-26 15:57:50|||||||||14
1627315080000|2021-07-26 15:58:00|4419.66|4419.26|4419.29|4418.89|4419.79|4419.39|4419.29|4418.89|379
1627315090000|2021-07-26 15:58:10|4419.04|4418.64|4419.04|4418.64|4419.29|4418.89|4419.04|4418.64|174
1627315100000|2021-07-26 15:58:20|4418.91|4418.51|4418.79|4418.39|4418.91|4418.51|4418.79|4418.39|120
1627315110000|2021-07-26 15:58:30|4418.91|4418.51|4419.29|4418.89|4419.29|4418.89|4418.91|4418.51|213
1627315120000|2021-07-26 15:58:40|4419.54|4419.14|4419.54|4419.14|4419.54|4419.14|4419.29|4418.89|170
1627315130000|2021-07-26 15:58:50|4419.29|4418.89|4419.54|4419.14|4419.54|4419.14|4419.29|4418.89|121
1627315140000|2021-07-26 15:59:00|4419.66|4419.26|4419.79|4419.39|4419.79|4419.39|4419.54|4419.14|344
1627315150000|2021-07-26 15:59:10|4420.04|4419.64|4419.79|4419.39|4420.04|4419.64|4419.79|4419.39|183
1627315160000|2021-07-26 15:59:20|4419.91|4419.51|4420.04|4419.64|4420.04|4419.64|4419.79|4419.39|176
1627315170000|2021-07-26 15:59:30|4420.29|4419.89|4420.29|4419.89|4420.29|4419.89|4420.29|4419.89|198
1627315180000|2021-07-26 15:59:40|4420.16|4419.76|4420.04|4419.64|4420.29|4419.89|4420.04|4419.64|233
1627315190000|2021-07-26 15:59:50|4419.79|4419.39|4419.79|4419.39|4419.79|4419.39|4419.79|4419.39|188
1627315200000|2021-07-26 16:00:00|4420.04|4419.64|4419.79|4419.39|4420.04|4419.64|4419.79|4419.39|294
1627315210000|2021-07-26 16:00:10|4420.04|4419.64|4420.29|4419.89|4420.29|4419.89|4419.91|4419.51|117
1627315220000|2021-07-26 16:00:20|4420.16|4419.76|4420.04|4419.64|4420.29|4419.89|4420.04|4419.64|269
1627315230000|2021-07-26 16:00:30|4420.29|4419.89|4420.29|4419.89|4420.29|4419.89|4420.16|4419.76|175
1627315240000|2021-07-26 16:00:40|4420.79|4420.39|4420.79|4420.39|4420.79|4420.39|4420.79|4420.39|1290
1627315250000|2021-07-26 16:00:50|4420.54|4420.14|4420.29|4419.89|4420.79|4420.39|4420.29|4419.89|775
1627315260000|2021-07-26 16:01:00|4420.41|4420.01|4420.29|4419.89|4420.41|4420.01|4420.29|4419.89|305
1627315270000|2021-07-26 16:01:10|4420.04|4419.64|4420.04|4419.64|4420.04|4419.64|4420.04|4419.64|159
1627315280000|2021-07-26 16:01:20|4419.79|4419.39|4419.54|4419.14|4419.79|4419.39|4419.54|4419.14|409
1627315290000|2021-07-26 16:01:30|4419.41|4419.01|4419.29|4418.89|4419.54|4419.14|4419.04|4418.64|386
1627315300000|2021-07-26 16:01:40|4419.16|4418.76|4419.16|4418.76|4419.29|4418.89|4419.04|4418.64|285
1627315310000|2021-07-26 16:01:50|4419.29|4418.89|4419.29|4418.89|4419.54|4419.14|4419.29|4418.89|222
1627315320000|2021-07-26 16:02:00|4419.41|4419.01|4419.54|4419.14|4419.79|4419.39|4419.29|4418.89|389
1627315330000|2021-07-26 16:02:10|4419.41|4419.01|4419.54|4419.14|4419.54|4419.14|4419.41|4419.01|282
1627315340000|2021-07-26 16:02:20|||||||||51
1627315350000|2021-07-26 16:02:30|4419.79|4419.39|4419.79|4419.39|4419.79|4419.39|4419.79|4419.39|214
1627315360000|2021-07-26 16:02:40|4419.91|4419.51|4419.54|4419.14|4419.91|4419.51|4419.54|4419.14|333
1627315370000|2021-07-26 16:02:50|4419.41|4419.01|4419.04|4418.64|4419.54|4419.14|4419.04|4418.64|277
1627315380000|2021-07-26 16:03:00|4419.16|4418.76|4419.29|4418.89|4419.54|4419.14|4419.16|4418.76|174
1627315390000|2021-07-26 16:03:10|4419.04|4418.64|4419.04|4418.64|4419.04|4418.64|4419.04|4418.64|219
1627315400000|2021-07-26 16:03:20|||||||||264
1627315410000|2021-07-26 16:03:30|4418.79|4418.39|4418.79|4418.39|4418.79|4418.39|4418.79|4418.39|220
1627315420000|2021-07-26 16:03:40|4418.54|4418.14|4418.79|4418.39|4418.79|4418.39|4418.54|4418.14|421
1627315430000|2021-07-26 16:03:50|4418.54|4418.14|4418.79|4418.39|4418.79|4418.39|4418.54|4418.14|252
1627315440000|2021-07-26 16:04:00|4418.54|4418.14|4418.54|4418.14|4418.66|4418.26|4418.54|4418.14|127
1627315450000|2021-07-26 16:04:10|4418.79|4418.39|4419.04|4418.64|4419.04|4418.64|4418.79|4418.39|316
1627315460000|2021-07-26 16:04:20|4418.79|4418.39|4418.79|4418.39|4419.04|4418.64|4418.79|4418.39|197
1627315470000|2021-07-26 16:04:30|4418.91|4418.51|4419.04|4418.64|4419.04|4418.64|4418.79|4418.39|58
1627315480000|2021-07-26 16:04:40|4418.79|4418.39|4419.29|4418.89|4419.29|4418.89|4418.79|4418.39|277
1627315490000|2021-07-26 16:04:50|4419.04|4418.64|4419.04|4418.64|4419.29|4418.89|4419.04|4418.64|165
1627315500000|2021-07-26 16:05:00|||||||||45
1627315510000|2021-07-26 16:05:10|4419.29|4418.89|4419.04|4418.64|4419.29|4418.89|4419.04|4418.64|247
1627315520000|2021-07-26 16:05:20|4418.91|4418.51|4418.54|4418.14|4418.91|4418.51|4418.54|4418.14|670
1627315530000|2021-07-26 16:05:30|4418.66|4418.26|4418.29|4417.89|4418.66|4418.26|4418.29|4417.89|288
1627315540000|2021-07-26 16:05:40|4418.54|4418.14|4418.29|4417.89|4418.54|4418.14|4418.29|4417.89|125
1627315550000|2021-07-26 16:05:50|4418.41|4418.01|4418.29|4417.89|4418.54|4418.14|4418.29|4417.89|105
1627315560000|2021-07-26 16:06:00|4418.54|4418.14|4418.54|4418.14|4418.54|4418.14|4418.29|4417.89|218
1627315570000|2021-07-26 16:06:10|4418.29|4417.89|4418.54|4418.14|4418.54|4418.14|4418.29|4417.89|149
1627315580000|2021-07-26 16:06:20|4418.29|4417.89|4418.29|4417.89|4418.29|4417.89|4418.29|4417.89|362
1627315590000|2021-07-26 16:06:30|4418.04|4417.64|4418.04|4417.64|4418.04|4417.64|4418.04|4417.64|56
1627315600000|2021-07-26 16:06:40|4418.16|4417.76|4418.04|4417.64|4418.29|4417.89|4418.04|4417.64|324
1627315610000|2021-07-26 16:06:50|4417.91|4417.51|4418.04|4417.64|4418.04|4417.64|4417.91|4417.51|462
1627315620000|2021-07-26 16:07:00|4417.79|4417.39|4418.29|4417.89|4418.29|4417.89|4417.79|4417.39|255
1627315630000|2021-07-26 16:07:10|4418.04|4417.64|4418.04|4417.64|4418.29|4417.89|4418.04|4417.64|146
1627315640000|2021-07-26 16:07:20|4417.79|4417.39|4418.04|4417.64|4418.04|4417.64|4417.79|4417.39|94
1627315650000|2021-07-26 16:07:30|4418.16|4417.76|4418.16|4417.76|4418.29|4417.89|4418.04|4417.64|160
1627315660000|2021-07-26 16:07:40|4418.29|4417.89|4418.54|4418.14|4418.54|4418.14|4418.29|4417.89|205
1627315670000|2021-07-26 16:07:50|4418.79|4418.39|4418.79|4418.39|4418.79|4418.39|4418.54|4418.14|223
1627315680000|2021-07-26 16:08:00|4418.54|4418.14|4418.79|4418.39|4418.79|4418.39|4418.54|4418.14|219
1627315690000|2021-07-26 16:08:10|4418.54|4418.14|4418.79|4418.39|4418.79|4418.39|4418.54|4418.14|169
1627315700000|2021-07-26 16:08:20|4418.54|4418.14|4418.41|4418.01|4418.54|4418.14|4418.29|4417.89|153
1627315710000|2021-07-26 16:08:30|4418.29|4417.89|4418.29|4417.89|4418.29|4417.89|4418.29|4417.89|114
1627315720000|2021-07-26 16:08:40|4418.54|4418.14|4418.54|4418.14|4418.54|4418.14|4418.29|4417.89|74
1627315730000|2021-07-26 16:08:50|4418.29|4417.89|4418.54|4418.14|4418.54|4418.14|4418.29|4417.89|130
1627315740000|2021-07-26 16:09:00|4418.29|4417.89|4418.29|4417.89|4418.29|4417.89|4418.29|4417.89|84
1627315750000|2021-07-26 16:09:10|4418.54|4418.14|4418.29|4417.89|4418.54|4418.14|4418.29|4417.89|64
1627315760000|2021-07-26 16:09:20|4418.04|4417.64|4418.04|4417.64|4418.29|4417.89|4418.04|4417.64|252
1627315770000|2021-07-26 16:09:30|4418.16|4417.76|4418.04|4417.64|4418.16|4417.76|4418.04|4417.64|41
1627315780000|2021-07-26 16:09:40|4418.16|4417.76|4418.29|4417.89|4418.29|4417.89|4418.04|4417.64|172
1627315790000|2021-07-26 16:09:50|4418.16|4417.76|4418.29|4417.89|4418.29|4417.89|4418.04|4417.64|109
1627315800000|2021-07-26 16:10:00|4418.16|4417.76|4418.04|4417.64|4418.16|4417.76|4417.79|4417.39|197
1627315810000|2021-07-26 16:10:10|4417.91|4417.51|4417.79|4417.39|4418.04|4417.64|4417.79|4417.39|130
1627315820000|2021-07-26 16:10:20|||||||||18
1627315830000|2021-07-26 16:10:30|4417.54|4417.14|4417.54|4417.14|4417.66|4417.26|4417.54|4417.14|269
1627315840000|2021-07-26 16:10:40|4417.41|4417.01|4417.54|4417.14|4417.54|4417.14|4417.29|4416.89|350
1627315850000|2021-07-26 16:10:50|4417.79|4417.39|4417.79|4417.39|4417.79|4417.39|4417.79|4417.39|103
1627315860000|2021-07-26 16:11:00|4417.54|4417.14|4417.54|4417.14|4417.54|4417.14|4417.29|4416.89|154
1627315870000|2021-07-26 16:11:10|4417.29|4416.89|4417.29|4416.89|4417.54|4417.14|4417.29|4416.89|292
1627315880000|2021-07-26 16:11:20|4417.04|4416.64|4417.04|4416.64|4417.29|4416.89|4417.04|4416.64|321
1627315890000|2021-07-26 16:11:30|||||||||214
1627315900000|2021-07-26 16:11:40|4416.79|4416.39|4416.79|4416.39|4417.04|4416.64|4416.79|4416.39|307
1627315910000|2021-07-26 16:11:50|4416.54|4416.14|4416.79|4416.39|4416.79|4416.39|4416.54|4416.14|248
1627315920000|2021-07-26 16:12:00|4417.04|4416.64|4416.66|4416.26|4417.04|4416.64|4416.54|4416.14|304
1627315930000|2021-07-26 16:12:10|4416.79|4416.39|4416.79|4416.39|4416.79|4416.39|4416.54|4416.14|171
1627315940000|2021-07-26 16:12:20|4417.04|4416.64|4417.29|4416.89|4417.29|4416.89|4417.04|4416.64|140
1627315950000|2021-07-26 16:12:30|4417.04|4416.64|4417.29|4416.89|4417.29|4416.89|4417.04|4416.64|89
1627315960000|2021-07-26 16:12:40|4417.16|4416.76|4417.29|4416.89|4417.29|4416.89|4417.04|4416.64|74
1627315970000|2021-07-26 16:12:50|4417.04|4416.64|4416.79|4416.39|4417.04|4416.64|4416.54|4416.14|222
1627315980000|2021-07-26 16:13:00|4416.54|4416.14|4416.79|4416.39|4417.04|4416.64|4416.54|4416.14|68
1627315990000|2021-07-26 16:13:10|4417.04|4416.64|4417.04|4416.64|4417.04|4416.64|4416.79|4416.39|115
1627316000000|2021-07-26 16:13:20|4416.79|4416.39|4417.04|4416.64|4417.04|4416.64|4416.79|4416.39|150
1627316010000|2021-07-26 16:13:30|4416.91|4416.51|4417.04|4416.64|4417.04|4416.64|4416.79|4416.39|122
1627316020000|2021-07-26 16:13:40|4416.91|4416.51|4417.04|4416.64|4417.04|4416.64|4416.91|4416.51|60
1627316030000|2021-07-26 16:13:50|4416.91|4416.51|4417.29|4416.89|4417.29|4416.89|4416.91|4416.51|218
1627316040000|2021-07-26 16:14:00|4417.54|4417.14|4417.79|4417.39|4417.79|4417.39|4417.41|4417.01|238
1627316050000|2021-07-26 16:14:10|4417.54|4417.14|4417.04|4416.64|4417.54|4417.14|4417.04|4416.64|149
1627316060000|2021-07-26 16:14:20|4417.29|4416.89|4417.29|4416.89|4417.29|4416.89|4417.04|4416.64|112
1627316070000|2021-07-26 16:14:30|4417.16|4416.76|4417.29|4416.89|4417.41|4417.01|4417.16|4416.76|86
1627316080000|2021-07-26 16:14:40|4417.54|4417.14|4417.54|4417.14|4417.54|4417.14|4417.29|4416.89|90
1627316090000|2021-07-26 16:14:50|||||||||49
1627316100000|2021-07-26 16:15:00|4417.79|4417.39|4417.79|4417.39|4417.79|4417.39|4417.54|4417.14|493
1627316110000|2021-07-26 16:15:10|||||||||260
1627316120000|2021-07-26 16:15:20|4417.54|4417.14|4417.54|4417.14|4417.54|4417.14|4417.54|4417.14|226
1627316130000|2021-07-26 16:15:30|4417.79|4417.39|4417.54|4417.14|4417.79|4417.39|4417.54|4417.14|267
1627316140000|2021-07-26 16:15:40|4417.79|4417.39|4417.54|4417.14|4417.79|4417.39|4417.54|4417.14|173
1627316150000|2021-07-26 16:15:50|4417.29|4416.89|4417.29|4416.89|4417.41|4417.01|4417.29|4416.89|290
1627316160000|2021-07-26 16:16:00|||||||||29
1627316170000|2021-07-26 16:16:10|4417.04|4416.64|4416.79|4416.39|4417.04|4416.64|4416.79|4416.39|583
1627316180000|2021-07-26 16:16:20|4417.04|4416.64|4417.04|4416.64|4417.04|4416.64|4416.79|4416.39|243
1627316190000|2021-07-26 16:16:30|4417.16|4416.76|4417.29|4416.89|4417.29|4416.89|4417.04|4416.64|164
1627316200000|2021-07-26 16:16:40|4417.04|4416.64|4416.54|4416.14|4417.04|4416.64|4416.54|4416.14|314
1627316210000|2021-07-26 16:16:50|4416.29|4415.89|4416.29|4415.89|4416.29|4415.89|4416.29|4415.89|276
1627316220000|2021-07-26 16:17:00|4416.54|4416.14|4416.54|4416.14|4416.54|4416.14|4416.54|4416.14|208
1627316230000|2021-07-26 16:17:10|4416.79|4416.39|4416.54|4416.14|4417.04|4416.64|4416.54|4416.14|352
1627316240000|2021-07-26 16:17:20|4416.79|4416.39|4416.54|4416.14|4416.79|4416.39|4416.54|4416.14|180
1627316250000|2021-07-26 16:17:30|4416.79|4416.39|4416.54|4416.14|4416.79|4416.39|4416.54|4416.14|112
1627316260000|2021-07-26 16:17:40|4416.29|4415.89|4416.54|4416.14|4416.54|4416.14|4416.29|4415.89|111
1627316270000|2021-07-26 16:17:50|4416.41|4416.01|4416.54|4416.14|4416.54|4416.14|4416.29|4415.89|235
1627316280000|2021-07-26 16:18:00|4416.29|4415.89|4416.29|4415.89|4416.54|4416.14|4416.29|4415.89|228
1627316290000|2021-07-26 16:18:10|4416.54|4416.14|4416.79|4416.39|4416.79|4416.39|4416.29|4415.89|259
1627316300000|2021-07-26 16:18:20|4416.66|4416.26|4416.54|4416.14|4416.79|4416.39|4416.54|4416.14|179
1627316310000|2021-07-26 16:18:30|4416.66|4416.26|4416.54|4416.14|4416.79|4416.39|4416.54|4416.14|198
1627316320000|2021-07-26 16:18:40|4416.66|4416.26|4416.79|4416.39|4416.91|4416.51|4416.54|4416.14|154
1627316330000|2021-07-26 16:18:50|4416.54|4416.14|4416.79|4416.39|4416.79|4416.39|4416.54|4416.14|65
1627316340000|2021-07-26 16:19:00|4416.54|4416.14|4416.54|4416.14|4416.54|4416.14|4416.29|4415.89|463
1627316350000|2021-07-26 16:19:10|4416.66|4416.26|4416.79|4416.39|4416.79|4416.39|4416.54|4416.14|118
1627316360000|2021-07-26 16:19:20|4416.54|4416.14|4416.79|4416.39|4416.91|4416.51|4416.54|4416.14|142
1627316370000|2021-07-26 16:19:30|4416.91|4416.51|4416.79|4416.39|4417.04|4416.64|4416.79|4416.39|126
1627316380000|2021-07-26 16:19:40|4417.04|4416.64|4417.29|4416.89|4417.29|4416.89|4416.91|4416.51|117
1627316390000|2021-07-26 16:19:50|4417.41|4417.01|4417.29|4416.89|4417.54|4417.14|4417.29|4416.89|214
1627316400000|2021-07-26 16:20:00|4417.16|4416.76|4417.04|4416.64|4417.16|4416.76|4417.04|4416.64|84
1627316410000|2021-07-26 16:20:10|||||||||9
1627316420000|2021-07-26 16:20:20|4417.29|4416.89|4417.54|4417.14|4417.54|4417.14|4417.29|4416.89|423
1627316430000|2021-07-26 16:20:30|4417.79|4417.39|4417.79|4417.39|4417.79|4417.39|4417.79|4417.39|136
1627316440000|2021-07-26 16:20:40|4417.54|4417.14|4417.54|4417.14|4417.54|4417.14|4417.54|4417.14|146
1627316450000|2021-07-26 16:20:50|4417.29|4416.89|4417.54|4417.14|4417.54|4417.14|4417.29|4416.89|200
1627316460000|2021-07-26 16:21:00|4417.41|4417.01|4417.16|4416.76|4417.54|4417.14|4417.16|4416.76|136
1627316470000|2021-07-26 16:21:10|4417.04|4416.64|4417.29|4416.89|4417.29|4416.89|4417.04|4416.64|299
1627316480000|2021-07-26 16:21:20|||||||||51
1627316490000|2021-07-26 16:21:30|4417.04|4416.64|4417.29|4416.89|4417.29|4416.89|4417.04|4416.64|140
1627316500000|2021-07-26 16:21:40|4417.54|4417.14|4417.54|4417.14|4417.54|4417.14|4417.29|4416.89|262
1627316510000|2021-07-26 16:21:50|4417.29|4416.89|4417.29|4416.89|4417.29|4416.89|4417.29|4416.89|99
1627316520000|2021-07-26 16:22:00|4417.54|4417.14|4417.29|4416.89|4417.54|4417.14|4417.04|4416.64|359
1627316530000|2021-07-26 16:22:10|4417.16|4416.76|4417.29|4416.89|4417.29|4416.89|4417.04|4416.64|70
1627316540000|2021-07-26 16:22:20|4417.41|4417.01|4417.54|4417.14|4417.54|4417.14|4417.41|4417.01|111
1627316550000|2021-07-26 16:22:30|||||||||77
1627316560000|2021-07-26 16:22:40|4417.41|4417.01|4417.29|4416.89|4417.41|4417.01|4417.29|4416.89|105
1627316570000|2021-07-26 16:22:50|4417.54|4417.14|4417.54|4417.14|4417.54|4417.14|4417.29|4416.89|199
1627316580000|2021-07-26 16:23:00|4417.29|4416.89|4417.29|4416.89|4417.29|4416.89|4417.29|4416.89|116
1627316590000|2021-07-26 16:23:10|4417.04|4416.64|4417.04|4416.64|4417.29|4416.89|4417.04|4416.64|80
1627316600000|2021-07-26 16:23:20|4417.16|4416.76|4417.29|4416.89|4417.29|4416.89|4417.04|4416.64|65
1627316610000|2021-07-26 16:23:30|4417.04|4416.64|4417.04|4416.64|4417.04|4416.64|4417.04|4416.64|321
1627316620000|2021-07-26 16:23:40|||||||||2
1627316630000|2021-07-26 16:23:50|4416.79|4416.39|4417.04|4416.64|4417.04|4416.64|4416.79|4416.39|297
1627316640000|2021-07-26 16:24:00|4416.79|4416.39|4416.79|4416.39|4417.04|4416.64|4416.79|4416.39|127
1627316650000|2021-07-26 16:24:10|4416.66|4416.26|4416.54|4416.14|4416.79|4416.39|4416.54|4416.14|66
1627316660000|2021-07-26 16:24:20|||||||||16
1627316670000|2021-07-26 16:24:30|||||||||84
1627316680000|2021-07-26 16:24:40|4416.79|4416.39|4416.54|4416.14|4416.79|4416.39|4416.54|4416.14|117
1627316690000|2021-07-26 16:24:50|||||||||142
1627316700000|2021-07-26 16:25:00|4416.29|4415.89|4416.54|4416.14|4416.54|4416.14|4416.29|4415.89|215
1627316710000|2021-07-26 16:25:10|4416.41|4416.01|4416.54|4416.14|4416.54|4416.14|4416.29|4415.89|163
1627316720000|2021-07-26 16:25:20|4416.79|4416.39|4416.79|4416.39|4416.79|4416.39|4416.66|4416.26|144
1627316730000|2021-07-26 16:25:30|4416.54|4416.14|4416.79|4416.39|4416.79|4416.39|4416.54|4416.14|185
1627316740000|2021-07-26 16:25:40|4416.91|4416.51|4416.79|4416.39|4416.91|4416.51|4416.79|4416.39|70
1627316750000|2021-07-26 16:25:50|4416.91|4416.51|4416.79|4416.39|4416.91|4416.51|4416.79|4416.39|179
1627316760000|2021-07-26 16:26:00|4417.29|4416.89|4417.04|4416.64|4417.29|4416.89|4417.04|4416.64|311
1627316770000|2021-07-26 16:26:10|4416.79|4416.39|4417.04|4416.64|4417.04|4416.64|4416.79|4416.39|155
1627316780000|2021-07-26 16:26:20|4417.29|4416.89|4417.29|4416.89|4417.29|4416.89|4417.29|4416.89|365
1627316790000|2021-07-26 16:26:30|4417.04|4416.64|4417.04|4416.64|4417.04|4416.64|4417.04|4416.64|57
1627316800000|2021-07-26 16:26:40|4416.91|4416.51|4416.79|4416.39|4417.04|4416.64|4416.79|4416.39|157
1627316810000|2021-07-26 16:26:50|4417.04|4416.64|4417.04|4416.64|4417.29|4416.89|4417.04|4416.64|189
1627316820000|2021-07-26 16:27:00|4417.29|4416.89|4417.29|4416.89|4417.29|4416.89|4417.29|4416.89|80
1627316830000|2021-07-26 16:27:10|4417.04|4416.64|4417.04|4416.64|4417.04|4416.64|4417.04|4416.64|107
1627316840000|2021-07-26 16:27:20|4417.16|4416.76|4417.29|4416.89|4417.41|4417.01|4417.04|4416.64|236
1627316850000|2021-07-26 16:27:30|4417.54|4417.14|4417.54|4417.14|4417.54|4417.14|4417.54|4417.14|36
1627316860000|2021-07-26 16:27:40|4417.66|4417.26|4417.54|4417.14|4417.79|4417.39|4417.54|4417.14|178
1627316870000|2021-07-26 16:27:50|||||||||121
1627316880000|2021-07-26 16:28:00|4417.41|4417.01|4417.29|4416.89|4417.41|4417.01|4417.29|4416.89|116
1627316890000|2021-07-26 16:28:10|||||||||209
1627316900000|2021-07-26 16:28:20|4417.16|4416.76|4417.04|4416.64|4417.29|4416.89|4417.04|4416.64|200
1627316910000|2021-07-26 16:28:30|||||||||10
1627316920000|2021-07-26 16:28:40|4416.79|4416.39|4416.79|4416.39|4416.79|4416.39|4416.79|4416.39|159
1627316930000|2021-07-26 16:28:50|4417.04|4416.64|4417.04|4416.64|4417.04|4416.64|4416.79|4416.39|193
1627316940000|2021-07-26 16:29:00|4416.79|4416.39|4416.79|4416.39|4416.79|4416.39|4416.79|4416.39|135
1627316950000|2021-07-26 16:29:10|4416.91|4416.51|4416.79|4416.39|4416.91|4416.51|4416.54|4416.14|223
1627316960000|2021-07-26 16:29:20|||||||||71
1627316970000|2021-07-26 16:29:30|4416.66|4416.26|4416.54|4416.14|4416.79|4416.39|4416.54|4416.14|174
1627316980000|2021-07-26 16:29:40|4416.66|4416.26|4416.79|4416.39|4416.79|4416.39|4416.66|4416.26|93
1627316990000|2021-07-26 16:29:50|4416.54|4416.14|4416.54|4416.14|4416.54|4416.14|4416.54|4416.14|64
1627317000000|2021-07-26 16:30:00|4416.29|4415.89|4416.54|4416.14|4416.54|4416.14|4416.29|4415.89|319
1627317010000|2021-07-26 16:30:10|||||||||11
1627317020000|2021-07-26 16:30:20|4416.79|4416.39|4416.54|4416.14|4416.79|4416.39|4416.54|4416.14|173
1627317030000|2021-07-26 16:30:30|||||||||42
1627317040000|2021-07-26 16:30:40|||||||||7
1627317050000|2021-07-26 16:30:50|||||||||80
1627317060000|2021-07-26 16:31:00|||||||||62
1627317070000|2021-07-26 16:31:10|4416.41|4416.01|4416.29|4415.89|4416.54|4416.14|4416.29|4415.89|65
1627317080000|2021-07-26 16:31:20|4416.16|4415.76|4416.04|4415.64|4416.16|4415.76|4416.04|4415.64|255
1627317090000|2021-07-26 16:31:30|4415.79|4415.39|4415.79|4415.39|4415.79|4415.39|4415.79|4415.39|240
1627317100000|2021-07-26 16:31:40|4415.54|4415.14|4415.54|4415.14|4415.79|4415.39|4415.54|4415.14|285
1627317110000|2021-07-26 16:31:50|4415.29|4414.89|4415.54|4415.14|4415.54|4415.14|4415.29|4414.89|356
1627317120000|2021-07-26 16:32:00|4415.41|4415.01|4415.29|4414.89|4415.54|4415.14|4415.29|4414.89|176
1627317130000|2021-07-26 16:32:10|4415.41|4415.01|4415.29|4414.89|4415.54|4415.14|4415.29|4414.89|183
1627317140000|2021-07-26 16:32:20|4415.04|4414.64|4415.04|4414.64|4415.29|4414.89|4415.04|4414.64|260
1627317150000|2021-07-26 16:32:30|4415.29|4414.89|4415.04|4414.64|4415.29|4414.89|4415.04|4414.64|235
1627317160000|2021-07-26 16:32:40|||||||||55
1627317170000|2021-07-26 16:32:50|||||||||24
1627317180000|2021-07-26 16:33:00|4415.29|4414.89|4414.79|4414.39|4415.29|4414.89|4414.79|4414.39|514
1627317190000|2021-07-26 16:33:10|4414.54|4414.14|4414.54|4414.14|4414.54|4414.14|4414.29|4413.89|675
1627317200000|2021-07-26 16:33:20|4414.29|4413.89|4414.29|4413.89|4414.29|4413.89|4414.29|4413.89|68
1627317210000|2021-07-26 16:33:30|4414.54|4414.14|4414.54|4414.14|4414.79|4414.39|4414.54|4414.14|217
1627317220000|2021-07-26 16:33:40|4414.29|4413.89|4414.54|4414.14|4414.54|4414.14|4414.29|4413.89|145
1627317230000|2021-07-26 16:33:50|4414.66|4414.26|4414.54|4414.14|4414.79|4414.39|4414.29|4413.89|254
1627317240000|2021-07-26 16:34:00|4414.41|4414.01|4414.79|4414.39|4414.91|4414.51|4414.41|4414.01|351
1627317250000|2021-07-26 16:34:10|4414.54|4414.14|4414.54|4414.14|4414.79|4414.39|4414.54|4414.14|139
1627317260000|2021-07-26 16:34:20|4414.66|4414.26|4414.41|4414.01|4414.66|4414.26|4414.29|4413.89|317
1627317270000|2021-07-26 16:34:30|4414.54|4414.14|4414.54|4414.14|4414.54|4414.14|4414.29|4413.89|207
1627317280000|2021-07-26 16:34:40|4414.66|4414.26|4414.54|4414.14|4414.79|4414.39|4414.54|4414.14|321
1627317290000|2021-07-26 16:34:50|4414.79|4414.39|4414.54|4414.14|4414.79|4414.39|4414.54|4414.14|152
1627317300000|2021-07-26 16:35:00|4414.79|4414.39|4414.79|4414.39|4414.79|4414.39|4414.54|4414.14|158
1627317310000|2021-07-26 16:35:10|4415.04|4414.64|4415.04|4414.64|4415.04|4414.64|4415.04|4414.64|207
1627317320000|2021-07-26 16:35:20|4415.29|4414.89|4415.29|4414.89|4415.29|4414.89|4415.04|4414.64|381
1627317330000|2021-07-26 16:35:30|4415.54|4415.14|4415.29|4414.89|4415.54|4415.14|4415.29|4414.89|283
1627317340000|2021-07-26 16:35:40|4415.54|4415.14|4415.54|4415.14|4415.54|4415.14|4415.54|4415.14|74
1627317350000|2021-07-26 16:35:50|4415.66|4415.26|4415.54|4415.14|4415.79|4415.39|4415.54|4415.14|87
1627317360000|2021-07-26 16:36:00|4415.66|4415.26|4415.29|4414.89|4415.79|4415.39|4415.29|4414.89|165
1627317370000|2021-07-26 16:36:10|4415.54|4415.14|4415.04|4414.64|4415.54|4415.14|4415.04|4414.64|186
1627317380000|2021-07-26 16:36:20|4415.16|4414.76|4414.79|4414.39|4415.16|4414.76|4414.79|4414.39|163
1627317390000|2021-07-26 16:36:30|4414.91|4414.51|4414.54|4414.14|4415.04|4414.64|4414.54|4414.14|210
1627317400000|2021-07-26 16:36:40|4414.79|4414.39|4414.79|4414.39|4414.79|4414.39|4414.79|4414.39|94
1627317410000|2021-07-26 16:36:50|4415.04|4414.64|4414.79|4414.39|4415.04|4414.64|4414.79|4414.39|211
1627317420000|2021-07-26 16:37:00|4414.66|4414.26|4414.54|4414.14|4414.79|4414.39|4414.54|4414.14|154
1627317430000|2021-07-26 16:37:10|4414.66|4414.26|4414.66|4414.26|4414.79|4414.39|4414.54|4414.14|155
1627317440000|2021-07-26 16:37:20|4414.79|4414.39|4414.54|4414.14|4414.79|4414.39|4414.54|4414.14|226
1627317450000|2021-07-26 16:37:30|4414.79|4414.39|4415.04|4414.64|4415.04|4414.64|4414.66|4414.26|149
1627317460000|2021-07-26 16:37:40|4415.29|4414.89|4415.29|4414.89|4415.29|4414.89|4415.16|4414.76|136
1627317470000|2021-07-26 16:37:50|4415.16|4414.76|4415.04|4414.64|4415.16|4414.76|4415.04|4414.64|99
1627317480000|2021-07-26 16:38:00|4414.79|4414.39|4414.79|4414.39|4414.79|4414.39|4414.54|4414.14|293
1627317490000|2021-07-26 16:38:10|4414.66|4414.26|4414.79|4414.39|4414.79|4414.39|4414.54|4414.14|160
1627317500000|2021-07-26 16:38:20|4414.66|4414.26|4414.41|4414.01|4414.79|4414.39|4414.41|4414.01|277
1627317510000|2021-07-26 16:38:30|4414.54|4414.14|4414.29|4413.89|4414.54|4414.14|4414.29|4413.89|387
1627317520000|2021-07-26 16:38:40|4414.54|4414.14|4414.29|4413.89|4414.54|4414.14|4414.29|4413.89|217
1627317530000|2021-07-26 16:38:50|4414.16|4413.76|4414.54|4414.14|4414.54|4414.14|4414.16|4413.76|192
1627317540000|2021-07-26 16:39:00|4414.41|4414.01|4414.29|4413.89|4414.54|4414.14|4414.29|4413.89|133
1627317550000|2021-07-26 16:39:10|4414.54|4414.14|4414.54|4414.14|4414.54|4414.14|4414.29|4413.89|326
1627317560000|2021-07-26 16:39:20|4414.41|4414.01|4414.54|4414.14|4414.54|4414.14|4414.41|4414.01|131
1627317570000|2021-07-26 16:39:30|4414.41|4414.01|4414.54|4414.14|4414.54|4414.14|4414.41|4414.01|135
1627317580000|2021-07-26 16:39:40|4414.29|4413.89|4414.04|4413.64|4414.29|4413.89|4414.04|4413.64|141
1627317590000|2021-07-26 16:39:50|4414.29|4413.89|4413.79|4413.39|4414.29|4413.89|4413.79|4413.39|269
1627317600000|2021-07-26 16:40:00|4413.9|4413.5|4413.65|4413.25|4413.9|4413.5|4413.65|4413.25|309
1627317610000|2021-07-26 16:40:10|4413.9|4413.5|4413.9|4413.5|4413.9|4413.5|4413.65|4413.25|833
1627317620000|2021-07-26 16:40:20|||||||||74
1627317630000|2021-07-26 16:40:30|4413.77|4413.37|4413.9|4413.5|4413.9|4413.5|4413.65|4413.25|247
1627317640000|2021-07-26 16:40:40|4413.65|4413.25|4413.65|4413.25|4413.65|4413.25|4413.65|4413.25|292
1627317650000|2021-07-26 16:40:50|4413.4|4413|4413.4|4413|4413.65|4413.25|4413.4|4413|323
1627317660000|2021-07-26 16:41:00|4413.65|4413.25|4413.9|4413.5|4413.9|4413.5|4413.65|4413.25|224
1627317670000|2021-07-26 16:41:10|4413.65|4413.25|4413.4|4413|4413.65|4413.25|4413.4|4413|94
1627317680000|2021-07-26 16:41:20|4413.65|4413.25|4413.4|4413|4413.65|4413.25|4413.4|4413|123
1627317690000|2021-07-26 16:41:30|4413.15|4412.75|4413.15|4412.75|4413.15|4412.75|4413.15|4412.75|185
1627317700000|2021-07-26 16:41:40|4412.9|4412.5|4412.9|4412.5|4412.9|4412.5|4412.9|4412.5|169
1627317710000|2021-07-26 16:41:50|4413.15|4412.75|4412.65|4412.25|4413.15|4412.75|4412.65|4412.25|288
1627317720000|2021-07-26 16:42:00|4412.77|4412.37|4412.65|4412.25|4412.77|4412.37|4412.4|4412|417
1627317730000|2021-07-26 16:42:10|4412.77|4412.37|4412.65|4412.25|4412.9|4412.5|4412.65|4412.25|301
1627317740000|2021-07-26 16:42:20|4412.9|4412.5|4413.4|4413|4413.4|4413|4412.9|4412.5|323
1627317750000|2021-07-26 16:42:30|4413.15|4412.75|4413.15|4412.75|4413.4|4413|4413.15|4412.75|214
1627317760000|2021-07-26 16:42:40|4413.27|4412.87|4413.4|4413|4413.65|4413.25|4413.15|4412.75|348
1627317770000|2021-07-26 16:42:50|4413.52|4413.12|4413.65|4413.25|4413.65|4413.25|4413.52|4413.12|74
1627317780000|2021-07-26 16:43:00|4413.77|4413.37|4413.65|4413.25|4413.9|4413.5|4413.65|4413.25|242
1627317790000|2021-07-26 16:43:10|4413.77|4413.37|4413.65|4413.25|4413.9|4413.5|4413.65|4413.25|236
1627317800000|2021-07-26 16:43:20|4413.9|4413.5|4413.65|4413.25|4413.9|4413.5|4413.52|4413.12|169
1627317810000|2021-07-26 16:43:30|4413.52|4413.12|4413.4|4413|4413.65|4413.25|4413.4|4413|74
1627317820000|2021-07-26 16:43:40|4413.65|4413.25|4413.65|4413.25|4413.65|4413.25|4413.65|4413.25|43
1627317830000|2021-07-26 16:43:50|4413.52|4413.12|4413.4|4413|4413.52|4413.12|4413.4|4413|38
1627317840000|2021-07-26 16:44:00|4413.27|4412.87|4413.4|4413|4413.65|4413.25|4413.27|4412.87|401
1627317850000|2021-07-26 16:44:10|4413.65|4413.25|4413.65|4413.25|4413.65|4413.25|4413.65|4413.25|44
1627317860000|2021-07-26 16:44:20|4413.52|4413.12|4413.4|4413|4413.52|4413.12|4413.4|4413|49
1627317870000|2021-07-26 16:44:30|4413.15|4412.75|4413.15|4412.75|4413.15|4412.75|4413.15|4412.75|74
1627317880000|2021-07-26 16:44:40|4413.4|4413|4413.65|4413.25|4413.65|4413.25|4413.4|4413|189
1627317890000|2021-07-26 16:44:50|||||||||72
1627317900000|2021-07-26 16:45:00|4413.4|4413|4413.4|4413|4413.4|4413|4413.27|4412.87|160
1627317910000|2021-07-26 16:45:10|4413.27|4412.87|4413.65|4413.25|4413.65|4413.25|4413.15|4412.75|133
1627317920000|2021-07-26 16:45:20|4413.52|4413.12|4413.4|4413|4413.52|4413.12|4413.4|4413|55
1627317930000|2021-07-26 16:45:30|4413.52|4413.12|4413.65|4413.25|4413.65|4413.25|4413.52|4413.12|56
1627317940000|2021-07-26 16:45:40|4413.9|4413.5|4414.15|4413.75|4414.15|4413.75|4413.9|4413.5|434
1627317950000|2021-07-26 16:45:50|4414.27|4413.87|4413.9|4413.5|4414.4|4414|4413.9|4413.5|398
1627317960000|2021-07-26 16:46:00|4413.65|4413.25|4413.52|4413.12|4413.9|4413.5|4413.52|4413.12|319
1627317970000|2021-07-26 16:46:10|4413.4|4413|4413.4|4413|4413.65|4413.25|4413.4|4413|164
1627317980000|2021-07-26 16:46:20|4413.52|4413.12|4413.4|4413|4413.52|4413.12|4413.4|4413|164
1627317990000|2021-07-26 16:46:30|4413.27|4412.87|4413.4|4413|4413.4|4413|4413.15|4412.75|102
1627318000000|2021-07-26 16:46:40|4413.65|4413.25|4413.15|4412.75|4413.65|4413.25|4413.15|4412.75|153
1627318010000|2021-07-26 16:46:50|4413.27|4412.87|4413.4|4413|4413.65|4413.25|4413.27|4412.87|84
1627318020000|2021-07-26 16:47:00|4413.27|4412.87|4413.15|4412.75|4413.27|4412.87|4412.9|4412.5|157
1627318030000|2021-07-26 16:47:10|4413.4|4413|4413.4|4413|4413.4|4413|4413.4|4413|45
1627318040000|2021-07-26 16:47:20|4413.52|4413.12|4413.65|4413.25|4413.65|4413.25|4413.4|4413|232
1627318050000|2021-07-26 16:47:30|4413.52|4413.12|4413.4|4413|4413.52|4413.12|4413.15|4412.75|76
1627318060000|2021-07-26 16:47:40|4413.52|4413.12|4413.4|4413|4413.65|4413.25|4413.4|4413|37
1627318070000|2021-07-26 16:47:50|4413.65|4413.25|4413.77|4413.37|4413.9|4413.5|4413.65|4413.25|185
1627318080000|2021-07-26 16:48:00|4413.9|4413.5|4413.4|4413|4413.9|4413.5|4413.4|4413|124
1627318090000|2021-07-26 16:48:10|4413.52|4413.12|4413.65|4413.25|4413.65|4413.25|4413.4|4413|82
1627318100000|2021-07-26 16:48:20|4413.77|4413.37|4413.9|4413.5|4413.9|4413.5|4413.65|4413.25|96
1627318110000|2021-07-26 16:48:30|4414.15|4413.75|4413.9|4413.5|4414.15|4413.75|4413.9|4413.5|120
1627318120000|2021-07-26 16:48:40|4413.77|4413.37|4414.15|4413.75|4414.15|4413.75|4413.65|4413.25|126
1627318130000|2021-07-26 16:48:50|||||||||46
1627318140000|2021-07-26 16:49:00|4414.02|4413.62|4413.9|4413.5|4414.02|4413.62|4413.9|4413.5|54
1627318150000|2021-07-26 16:49:10|4413.65|4413.25|4413.9|4413.5|4413.9|4413.5|4413.65|4413.25|146
1627318160000|2021-07-26 16:49:20|4414.02|4413.62|4413.9|4413.5|4414.02|4413.62|4413.9|4413.5|93
1627318170000|2021-07-26 16:49:30|4413.65|4413.25|4414.15|4413.75|4414.15|4413.75|4413.65|4413.25|140
1627318180000|2021-07-26 16:49:40|||||||||20
1627318190000|2021-07-26 16:49:50|4413.9|4413.5|4413.9|4413.5|4413.9|4413.5|4413.9|4413.5|206
1627318200000|2021-07-26 16:50:00|4414.02|4413.62|4414.15|4413.75|4414.15|4413.75|4413.9|4413.5|202
1627318210000|2021-07-26 16:50:10|4414.02|4413.62|4413.9|4413.5|4414.15|4413.75|4413.9|4413.5|158
1627318220000|2021-07-26 16:50:20|4414.02|4413.62|4414.15|4413.75|4414.15|4413.75|4413.9|4413.5|44
1627318230000|2021-07-26 16:50:30|4413.9|4413.5|4414.15|4413.75|4414.15|4413.75|4413.9|4413.5|85
1627318240000|2021-07-26 16:50:40|4414.27|4413.87|4414.15|4413.75|4414.4|4414|4414.15|4413.75|525
1627318250000|2021-07-26 16:50:50|4414.4|4414|4414.9|4414.5|4414.9|4414.5|4414.4|4414|537
1627318260000|2021-07-26 16:51:00|4414.65|4414.25|4414.65|4414.25|4414.65|4414.25|4414.65|4414.25|134
1627318270000|2021-07-26 16:51:10|4414.4|4414|4414.4|4414|4414.65|4414.25|4414.4|4414|318
1627318280000|2021-07-26 16:51:20|4414.52|4414.12|4414.65|4414.25|4414.65|4414.25|4414.4|4414|115
1627318290000|2021-07-26 16:51:30|4414.52|4414.12|4414.4|4414|4414.52|4414.12|4414.4|4414|130
1627318300000|2021-07-26 16:51:40|4414.52|4414.12|4414.4|4414|4414.65|4414.25|4414.4|4414|151
1627318310000|2021-07-26 16:51:50|4414.65|4414.25|4414.15|4413.75|4414.65|4414.25|4414.15|4413.75|220
1627318320000|2021-07-26 16:52:00|4413.9|4413.5|4413.9|4413.5|4414.15|4413.75|4413.77|4413.37|389
1627318330000|2021-07-26 16:52:10|4414.15|4413.75|4414.4|4414|4414.4|4414|4413.9|4413.5|262
1627318340000|2021-07-26 16:52:20|4414.65|4414.25|4414.4|4414|4414.65|4414.25|4414.4|4414|97
1627318350000|2021-07-26 16:52:30|4414.65|4414.25|4414.65|4414.25|4414.65|4414.25|4414.65|4414.25|24
1627318360000|2021-07-26 16:52:40|4414.52|4414.12|4414.15|4413.75|4414.65|4414.25|4414.15|4413.75|242
1627318370000|2021-07-26 16:52:50|4414.02|4413.62|4413.77|4413.37|4414.02|4413.62|4413.65|4413.25|148
1627318380000|2021-07-26 16:53:00|4413.9|4413.5|4413.65|4413.25|4413.9|4413.5|4413.4|4413|266
1627318390000|2021-07-26 16:53:10|4413.4|4413|4413.65|4413.25|4413.65|4413.25|4413.4|4413|50
1627318400000|2021-07-26 16:53:20|4413.52|4413.12|4413.65|4413.25|4413.65|4413.25|4413.4|4413|90
1627318410000|2021-07-26 16:53:30|4413.9|4413.5|4413.77|4413.37|4413.9|4413.5|4413.65|4413.25|121
1627318420000|2021-07-26 16:53:40|4413.9|4413.5|4414.15|4413.75|4414.15|4413.75|4413.9|4413.5|110
1627318430000|2021-07-26 16:53:50|||||||||102
1627318440000|2021-07-26 16:54:00|4414.4|4414|4414.4|4414|4414.4|4414|4414.15|4413.75|203
1627318450000|2021-07-26 16:54:10|4414.27|4413.87|4414.4|4414|4414.4|4414|4414.15|4413.75|63
1627318460000|2021-07-26 16:54:20|4414.15|4413.75|4414.4|4414|4414.4|4414|4414.15|4413.75|122
1627318470000|2021-07-26 16:54:30|||||||||47
1627318480000|2021-07-26 16:54:40|4414.52|4414.12|4414.65|4414.25|4414.65|4414.25|4414.4|4414|132
1627318490000|2021-07-26 16:54:50|4414.52|4414.12|4414.4|4414|4414.65|4414.25|4414.4|4414|106
1627318500000|2021-07-26 16:55:00|4414.52|4414.12|4414.65|4414.25|4414.65|4414.25|4414.4|4414|41
1627318510000|2021-07-26 16:55:10|4414.9|4414.5|4414.65|4414.25|4414.9|4414.5|4414.4|4414|314
1627318520000|2021-07-26 16:55:20|4414.4|4414|4414.4|4414|4414.65|4414.25|4414.4|4414|137
1627318530000|2021-07-26 16:55:30|||||||||14
1627318540000|2021-07-26 16:55:40|4414.15|4413.75|4414.15|4413.75|4414.15|4413.75|4414.15|4413.75|113
1627318550000|2021-07-26 16:55:50|||||||||119
1627318560000|2021-07-26 16:56:00|4413.9|4413.5|4413.9|4413.5|4414.02|4413.62|4413.9|4413.5|80
1627318570000|2021-07-26 16:56:10|4414.15|4413.75|4414.15|4413.75|4414.15|4413.75|4414.15|4413.75|82
1627318580000|2021-07-26 16:56:20|4414.4|4414|4414.15|4413.75|4414.4|4414|4414.15|4413.75|247
1627318590000|2021-07-26 16:56:30|4414.27|4413.87|4414.4|4414|4414.4|4414|4414.27|4413.87|47
1627318600000|2021-07-26 16:56:40|4414.15|4413.75|4413.9|4413.5|4414.15|4413.75|4413.9|4413.5|95
1627318610000|2021-07-26 16:56:50|4414.02|4413.62|4414.15|4413.75|4414.15|4413.75|4414.02|4413.62|51
1627318620000|2021-07-26 16:57:00|4414.02|4413.62|4413.9|4413.5|4414.02|4413.62|4413.9|4413.5|52
1627318630000|2021-07-26 16:57:10|4413.77|4413.37|4413.9|4413.5|4414.02|4413.62|4413.77|4413.37|71
1627318640000|2021-07-26 16:57:20|4414.15|4413.75|4414.15|4413.75|4414.15|4413.75|4413.9|4413.5|75
1627318650000|2021-07-26 16:57:30|4414.02|4413.62|4414.15|4413.75|4414.15|4413.75|4413.9|4413.5|187
1627318660000|2021-07-26 16:57:40|4414.4|4414|4414.4|4414|4414.4|4414|4414.15|4413.75|108
1627318670000|2021-07-26 16:57:50|4414.65|4414.25|4414.15|4413.75|4414.65|4414.25|4414.15|4413.75|154
1627318680000|2021-07-26 16:58:00|4414.4|4414|4413.9|4413.5|4414.4|4414|4413.9|4413.5|504
1627318690000|2021-07-26 16:58:10|4413.65|4413.25|4413.65|4413.25|4413.65|4413.25|4413.65|4413.25|483
1627318700000|2021-07-26 16:58:20|4413.9|4413.5|4413.9|4413.5|4413.9|4413.5|4413.65|4413.25|569
1627318710000|2021-07-26 16:58:30|4414.02|4413.62|4413.9|4413.5|4414.15|4413.75|4413.9|4413.5|72
1627318720000|2021-07-26 16:58:40|4414.02|4413.62|4414.15|4413.75|4414.15|4413.75|4414.02|4413.62|226
1627318730000|2021-07-26 16:58:50|4413.9|4413.5|4413.9|4413.5|4414.02|4413.62|4413.9|4413.5|109
1627318740000|2021-07-26 16:59:00|4414.15|4413.75|4414.4|4414|4414.4|4414|4414.15|4413.75|215
1627318750000|2021-07-26 16:59:10|||||||||96
1627318760000|2021-07-26 16:59:20|4414.52|4414.12|4414.52|4414.12|4414.65|4414.25|4414.4|4414|240
1627318770000|2021-07-26 16:59:30|4414.4|4414|4414.65|4414.25|4414.65|4414.25|4414.4|4414|34
1627318780000|2021-07-26 16:59:40|||||||||73
1627318790000|2021-07-26 16:59:50|||||||||155
1627318800000|2021-07-26 17:00:00|4414.77|4414.37|4414.9|4414.5|4414.9|4414.5|4414.65|4414.25|142
1627318810000|2021-07-26 17:00:10|4414.65|4414.25|4414.65|4414.25|4414.9|4414.5|4414.65|4414.25|151
1627318820000|2021-07-26 17:00:20|4414.77|4414.37|4414.9|4414.5|4415.15|4414.75|4414.77|4414.37|230
1627318830000|2021-07-26 17:00:30|4415.15|4414.75|4414.9|4414.5|4415.15|4414.75|4414.9|4414.5|90
1627318840000|2021-07-26 17:00:40|4415.15|4414.75|4415.15|4414.75|4415.15|4414.75|4415.15|4414.75|112
1627318850000|2021-07-26 17:00:50|4415.4|4415|4415.4|4415|4415.4|4415|4415.4|4415|309
1627318860000|2021-07-26 17:01:00|4415.15|4414.75|4415.4|4415|4415.4|4415|4415.15|4414.75|180
1627318870000|2021-07-26 17:01:10|||||||||39
1627318880000|2021-07-26 17:01:20|4415.27|4414.87|4415.4|4415|4415.4|4415|4415.27|4414.87|249
1627318890000|2021-07-26 17:01:30|||||||||45
1627318900000|2021-07-26 17:01:40|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|4415.52|4415.12|325
1627318910000|2021-07-26 17:01:50|4415.4|4415|4415.4|4415|4415.4|4415|4415.4|4415|183
1627318920000|2021-07-26 17:02:00|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|4415.4|4415|189
1627318930000|2021-07-26 17:02:10|||||||||49
1627318940000|2021-07-26 17:02:20|||||||||251
1627318950000|2021-07-26 17:02:30|4415.77|4415.37|4415.65|4415.25|4415.77|4415.37|4415.65|4415.25|109
1627318960000|2021-07-26 17:02:40|4415.77|4415.37|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|118
1627318970000|2021-07-26 17:02:50|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|117
1627318980000|2021-07-26 17:03:00|4415.65|4415.25|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|149
1627318990000|2021-07-26 17:03:10|4415.77|4415.37|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|231
1627319000000|2021-07-26 17:03:20|||||||||15
1627319010000|2021-07-26 17:03:30|||||||||151
1627319020000|2021-07-26 17:03:40|||||||||86
1627319030000|2021-07-26 17:03:50|||||||||15
1627319040000|2021-07-26 17:04:00|4415.9|4415.5|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|368
1627319050000|2021-07-26 17:04:10|4415.77|4415.37|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|93
1627319060000|2021-07-26 17:04:20|4415.77|4415.37|4415.9|4415.5|4415.9|4415.5|4415.77|4415.37|34
1627319070000|2021-07-26 17:04:30|||||||||16
1627319080000|2021-07-26 17:04:40|||||||||11
1627319090000|2021-07-26 17:04:50|4416.15|4415.75|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|404
1627319100000|2021-07-26 17:05:00|4416.02|4415.62|4416.15|4415.75|4416.15|4415.75|4416.02|4415.62|55
1627319110000|2021-07-26 17:05:10|4416.27|4415.87|4416.4|4416|4416.4|4416|4416.15|4415.75|549
1627319120000|2021-07-26 17:05:20|4416.27|4415.87|4416.4|4416|4416.4|4416|4416.27|4415.87|55
1627319130000|2021-07-26 17:05:30|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|50
1627319140000|2021-07-26 17:05:40|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|436
1627319150000|2021-07-26 17:05:50|4415.65|4415.25|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|196
1627319160000|2021-07-26 17:06:00|4415.65|4415.25|4415.15|4414.75|4415.65|4415.25|4415.15|4414.75|289
1627319170000|2021-07-26 17:06:10|4415.4|4415|4415.4|4415|4415.4|4415|4415.4|4415|258
1627319180000|2021-07-26 17:06:20|4415.52|4415.12|4415.9|4415.5|4415.9|4415.5|4415.52|4415.12|267
1627319190000|2021-07-26 17:06:30|||||||||75
1627319200000|2021-07-26 17:06:40|4416.02|4415.62|4416.15|4415.75|4416.15|4415.75|4416.02|4415.62|324
1627319210000|2021-07-26 17:06:50|||||||||223
1627319220000|2021-07-26 17:07:00|4416.27|4415.87|4416.4|4416|4416.4|4416|4416.27|4415.87|234
1627319230000|2021-07-26 17:07:10|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|430
1627319240000|2021-07-26 17:07:20|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|249
1627319250000|2021-07-26 17:07:30|4417.15|4416.75|4416.9|4416.5|4417.15|4416.75|4416.9|4416.5|580
1627319260000|2021-07-26 17:07:40|4417.02|4416.62|4416.9|4416.5|4417.15|4416.75|4416.9|4416.5|269
1627319270000|2021-07-26 17:07:50|||||||||47
1627319280000|2021-07-26 17:08:00|4417.02|4416.62|4417.15|4416.75|4417.15|4416.75|4417.02|4416.62|429
1627319290000|2021-07-26 17:08:10|4417.4|4417|4417.15|4416.75|4417.4|4417|4417.15|4416.75|445
1627319300000|2021-07-26 17:08:20|4417.27|4416.87|4417.15|4416.75|4417.4|4417|4417.15|4416.75|59
1627319310000|2021-07-26 17:08:30|4417.27|4416.87|4417.15|4416.75|4417.4|4417|4417.15|4416.75|359
1627319320000|2021-07-26 17:08:40|4417.27|4416.87|4417.4|4417|4417.4|4417|4417.15|4416.75|69
1627319330000|2021-07-26 17:08:50|4417.15|4416.75|4417.15|4416.75|4417.4|4417|4417.15|4416.75|133
1627319340000|2021-07-26 17:09:00|4417.4|4417|4417.15|4416.75|4417.4|4417|4417.15|4416.75|246
1627319350000|2021-07-26 17:09:10|4417.4|4417|4417.4|4417|4417.4|4417|4417.27|4416.87|78
1627319360000|2021-07-26 17:09:20|||||||||30
1627319370000|2021-07-26 17:09:30|||||||||13
1627319380000|2021-07-26 17:09:40|||||||||15
1627319390000|2021-07-26 17:09:50|4417.52|4417.12|4417.65|4417.25|4417.65|4417.25|4417.52|4417.12|492
1627319400000|2021-07-26 17:10:00|4417.52|4417.12|4417.52|4417.12|4417.65|4417.25|4417.4|4417|255
1627319410000|2021-07-26 17:10:10|4417.4|4417|4417.4|4417|4417.65|4417.25|4417.4|4417|85
1627319420000|2021-07-26 17:10:20|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|393
1627319430000|2021-07-26 17:10:30|||||||||4
1627319440000|2021-07-26 17:10:40|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|136
1627319450000|2021-07-26 17:10:50|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|82
1627319460000|2021-07-26 17:11:00|4416.4|4416|4416.4|4416|4416.4|4416|4416.4|4416|143
1627319470000|2021-07-26 17:11:10|4416.15|4415.75|4416.15|4415.75|4416.4|4416|4416.15|4415.75|260
1627319480000|2021-07-26 17:11:20|4416.27|4415.87|4416.15|4415.75|4416.4|4416|4416.15|4415.75|99
1627319490000|2021-07-26 17:11:30|4416.02|4415.62|4415.9|4415.5|4416.02|4415.62|4415.9|4415.5|99
1627319500000|2021-07-26 17:11:40|4416.02|4415.62|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|230
1627319510000|2021-07-26 17:11:50|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|169
1627319520000|2021-07-26 17:12:00|||||||||15
1627319530000|2021-07-26 17:12:10|4416.4|4416|4416.4|4416|4416.4|4416|4416.4|4416|116
1627319540000|2021-07-26 17:12:20|||||||||4
1627319550000|2021-07-26 17:12:30|||||||||26
1627319560000|2021-07-26 17:12:40|4416.65|4416.25|4416.4|4416|4416.65|4416.25|4416.4|4416|109
1627319570000|2021-07-26 17:12:50|||||||||8
1627319580000|2021-07-26 17:13:00|4416.15|4415.75|4416.4|4416|4416.4|4416|4416.15|4415.75|284
1627319590000|2021-07-26 17:13:10|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|4416.4|4416|189
1627319600000|2021-07-26 17:13:20|4416.52|4416.12|4416.65|4416.25|4416.65|4416.25|4416.4|4416|47
1627319610000|2021-07-26 17:13:30|4416.77|4416.37|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|113
1627319620000|2021-07-26 17:13:40|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|148
1627319630000|2021-07-26 17:13:50|4417.02|4416.62|4417.15|4416.75|4417.15|4416.75|4416.9|4416.5|87
1627319640000|2021-07-26 17:14:00|4417.27|4416.87|4417.15|4416.75|4417.4|4417|4417.15|4416.75|438
1627319650000|2021-07-26 17:14:10|4417.27|4416.87|4417.4|4417|4417.4|4417|4417.15|4416.75|152
1627319660000|2021-07-26 17:14:20|||||||||30
1627319670000|2021-07-26 17:14:30|4417.27|4416.87|4417.4|4417|4417.52|4417.12|4417.27|4416.87|319
1627319680000|2021-07-26 17:14:40|4417.52|4417.12|4417.65|4417.25|4417.65|4417.25|4417.52|4417.12|24
1627319690000|2021-07-26 17:14:50|||||||||27
1627319700000|2021-07-26 17:15:00|4417.52|4417.12|4417.4|4417|4417.52|4417.12|4417.15|4416.75|273
1627319710000|2021-07-26 17:15:10|4417.15|4416.75|4417.4|4417|4417.4|4417|4417.15|4416.75|201
1627319720000|2021-07-26 17:15:20|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|30
1627319730000|2021-07-26 17:15:30|4417.27|4416.87|4417.15|4416.75|4417.27|4416.87|4417.15|4416.75|140
1627319740000|2021-07-26 17:15:40|4417.27|4416.87|4417.27|4416.87|4417.4|4417|4417.15|4416.75|152
1627319750000|2021-07-26 17:15:50|4417.4|4417|4417.4|4417|4417.4|4417|4417.4|4417|15
1627319760000|2021-07-26 17:16:00|4417.27|4416.87|4417.4|4417|4417.4|4417|4417.15|4416.75|86
1627319770000|2021-07-26 17:16:10|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|77
1627319780000|2021-07-26 17:16:20|||||||||24
1627319790000|2021-07-26 17:16:30|4417.4|4417|4417.65|4417.25|4417.65|4417.25|4417.4|4417|216
1627319800000|2021-07-26 17:16:40|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|325
1627319810000|2021-07-26 17:16:50|||||||||56
1627319820000|2021-07-26 17:17:00|4417.65|4417.25|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|177
1627319830000|2021-07-26 17:17:10|4417.77|4417.37|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|156
1627319840000|2021-07-26 17:17:20|4418.15|4417.75|4417.9|4417.5|4418.15|4417.75|4417.9|4417.5|256
1627319850000|2021-07-26 17:17:30|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|118
1627319860000|2021-07-26 17:17:40|4417.77|4417.37|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|192
1627319870000|2021-07-26 17:17:50|4418.02|4417.62|4417.9|4417.5|4418.15|4417.75|4417.9|4417.5|354
1627319880000|2021-07-26 17:18:00|4418.02|4417.62|4418.4|4418|4418.4|4418|4417.9|4417.5|254
1627319890000|2021-07-26 17:18:10|4418.27|4417.87|4418.15|4417.75|4418.4|4418|4418.15|4417.75|198
1627319900000|2021-07-26 17:18:20|4418.4|4418|4418.4|4418|4418.4|4418|4418.4|4418|125
1627319910000|2021-07-26 17:18:30|4418.15|4417.75|4418.4|4418|4418.4|4418|4418.15|4417.75|84
1627319920000|2021-07-26 17:18:40|4418.27|4417.87|4418.15|4417.75|4418.27|4417.87|4418.15|4417.75|88
1627319930000|2021-07-26 17:18:50|4418.4|4418|4418.4|4418|4418.4|4418|4418.15|4417.75|132
1627319940000|2021-07-26 17:19:00|4418.27|4417.87|4418.4|4418|4418.4|4418|4418.15|4417.75|150
1627319950000|2021-07-26 17:19:10|4418.65|4418.25|4418.52|4418.12|4418.65|4418.25|4418.4|4418|139
1627319960000|2021-07-26 17:19:20|4418.4|4418|4418.4|4418|4418.4|4418|4418.4|4418|27
1627319970000|2021-07-26 17:19:30|4418.52|4418.12|4418.65|4418.25|4418.65|4418.25|4418.4|4418|144
1627319980000|2021-07-26 17:19:40|||||||||22
1627319990000|2021-07-26 17:19:50|4418.9|4418.5|4418.9|4418.5|4418.9|4418.5|4418.9|4418.5|194
1627320000000|2021-07-26 17:20:00|4418.65|4418.25|4418.4|4418|4418.65|4418.25|4418.4|4418|433
1627320010000|2021-07-26 17:20:10|||||||||94
1627320020000|2021-07-26 17:20:20|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|104
1627320030000|2021-07-26 17:20:30|4418.4|4418|4418.4|4418|4418.4|4418|4418.4|4418|177
1627320040000|2021-07-26 17:20:40|||||||||11
1627320050000|2021-07-26 17:20:50|4418.52|4418.12|4418.65|4418.25|4418.65|4418.25|4418.52|4418.12|204
1627320060000|2021-07-26 17:21:00|4418.9|4418.5|4418.9|4418.5|4419.15|4418.75|4418.9|4418.5|371
1627320070000|2021-07-26 17:21:10|4419.15|4418.75|4418.9|4418.5|4419.15|4418.75|4418.9|4418.5|250
1627320080000|2021-07-26 17:21:20|||||||||130
1627320090000|2021-07-26 17:21:30|4419.02|4418.62|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|208
1627320100000|2021-07-26 17:21:40|||||||||13
1627320110000|2021-07-26 17:21:50|||||||||140
1627320120000|2021-07-26 17:22:00|4419.27|4418.87|4419.4|4419|4419.4|4419|4419.15|4418.75|433
1627320130000|2021-07-26 17:22:10|4419.65|4419.25|4419.52|4419.12|4419.65|4419.25|4419.52|4419.12|303
1627320140000|2021-07-26 17:22:20|4419.65|4419.25|4419.65|4419.25|4419.65|4419.25|4419.4|4419|225
1627320150000|2021-07-26 17:22:30|4419.9|4419.5|4419.4|4419|4419.9|4419.5|4419.4|4419|618
1627320160000|2021-07-26 17:22:40|4419.15|4418.75|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|508
1627320170000|2021-07-26 17:22:50|4418.9|4418.5|4418.9|4418.5|4418.9|4418.5|4418.9|4418.5|61
1627320180000|2021-07-26 17:23:00|||||||||23
1627320190000|2021-07-26 17:23:10|4418.77|4418.37|4418.4|4418|4418.77|4418.37|4418.4|4418|359
1627320200000|2021-07-26 17:23:20|4418.65|4418.25|4418.15|4417.75|4418.65|4418.25|4418.15|4417.75|166
1627320210000|2021-07-26 17:23:30|4418.4|4418|4418.4|4418|4418.4|4418|4418.4|4418|128
1627320220000|2021-07-26 17:23:40|4418.27|4417.87|4418.15|4417.75|4418.27|4417.87|4418.15|4417.75|93
1627320230000|2021-07-26 17:23:50|4417.9|4417.5|4417.9|4417.5|4418.02|4417.62|4417.9|4417.5|190
1627320240000|2021-07-26 17:24:00|4417.65|4417.25|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|347
1627320250000|2021-07-26 17:24:10|4417.77|4417.37|4417.65|4417.25|4417.9|4417.5|4417.65|4417.25|98
1627320260000|2021-07-26 17:24:20|4417.77|4417.37|4417.65|4417.25|4417.9|4417.5|4417.65|4417.25|263
1627320270000|2021-07-26 17:24:30|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|104
1627320280000|2021-07-26 17:24:40|4417.77|4417.37|4417.65|4417.25|4417.9|4417.5|4417.65|4417.25|133
1627320290000|2021-07-26 17:24:50|4417.4|4417|4417.65|4417.25|4417.65|4417.25|4417.4|4417|193
1627320300000|2021-07-26 17:25:00|4417.52|4417.12|4417.65|4417.25|4417.9|4417.5|4417.52|4417.12|195
1627320310000|2021-07-26 17:25:10|4417.77|4417.37|4417.65|4417.25|4417.77|4417.37|4417.65|4417.25|23
1627320320000|2021-07-26 17:25:20|||||||||8
1627320330000|2021-07-26 17:25:30|4417.9|4417.5|4418.15|4417.75|4418.15|4417.75|4417.9|4417.5|141
1627320340000|2021-07-26 17:25:40|4418.4|4418|4418.4|4418|4418.4|4418|4418.4|4418|138
1627320350000|2021-07-26 17:25:50|4418.15|4417.75|4418.4|4418|4418.4|4418|4418.15|4417.75|215
1627320360000|2021-07-26 17:26:00|4418.15|4417.75|4418.4|4418|4418.4|4418|4418.15|4417.75|134
1627320370000|2021-07-26 17:26:10|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|9
1627320380000|2021-07-26 17:26:20|4417.9|4417.5|4417.9|4417.5|4418.15|4417.75|4417.9|4417.5|168
1627320390000|2021-07-26 17:26:30|||||||||2
1627320400000|2021-07-26 17:26:40|4417.77|4417.37|4417.65|4417.25|4417.77|4417.37|4417.65|4417.25|91
1627320410000|2021-07-26 17:26:50|||||||||144
1627320420000|2021-07-26 17:27:00|4417.52|4417.12|4417.15|4416.75|4417.52|4417.12|4417.15|4416.75|258
1627320430000|2021-07-26 17:27:10|4417.02|4416.62|4417.15|4416.75|4417.15|4416.75|4417.02|4416.62|121
1627320440000|2021-07-26 17:27:20|||||||||156
1627320450000|2021-07-26 17:27:30|4416.9|4416.5|4417.15|4416.75|4417.15|4416.75|4416.9|4416.5|27
1627320460000|2021-07-26 17:27:40|4417.02|4416.62|4417.15|4416.75|4417.15|4416.75|4416.9|4416.5|267
1627320470000|2021-07-26 17:27:50|4417.27|4416.87|4417.15|4416.75|4417.4|4417|4417.15|4416.75|163
1627320480000|2021-07-26 17:28:00|4417.27|4416.87|4417.4|4417|4417.65|4417.25|4417.27|4416.87|197
1627320490000|2021-07-26 17:28:10|4417.65|4417.25|4417.4|4417|4417.65|4417.25|4417.4|4417|75
1627320500000|2021-07-26 17:28:20|4417.52|4417.12|4417.4|4417|4417.65|4417.25|4417.4|4417|167
1627320510000|2021-07-26 17:28:30|4417.52|4417.12|4417.4|4417|4417.65|4417.25|4417.4|4417|60
1627320520000|2021-07-26 17:28:40|||||||||110
1627320530000|2021-07-26 17:28:50|4417.15|4416.75|4417.15|4416.75|4417.4|4417|4417.15|4416.75|95
1627320540000|2021-07-26 17:29:00|4417.4|4417|4417.15|4416.75|4417.4|4417|4417.15|4416.75|97
1627320550000|2021-07-26 17:29:10|4417.4|4417|4417.4|4417|4417.4|4417|4417.4|4417|41
1627320560000|2021-07-26 17:29:20|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|4417.4|4417|190
1627320570000|2021-07-26 17:29:30|||||||||43
1627320580000|2021-07-26 17:29:40|||||||||31
1627320590000|2021-07-26 17:29:50|4417.4|4417|4417.4|4417|4417.4|4417|4417.15|4416.75|196
1627320600000|2021-07-26 17:30:00|4417.65|4417.25|4417.4|4417|4417.9|4417.5|4417.4|4417|260
1627320610000|2021-07-26 17:30:10|4417.52|4417.12|4417.4|4417|4417.65|4417.25|4417.4|4417|122
1627320620000|2021-07-26 17:30:20|4417.52|4417.12|4417.4|4417|4417.52|4417.12|4417.4|4417|78
1627320630000|2021-07-26 17:30:30|4417.52|4417.12|4417.4|4417|4417.65|4417.25|4417.4|4417|47
1627320640000|2021-07-26 17:30:40|4417.15|4416.75|4417.65|4417.25|4417.65|4417.25|4417.15|4416.75|114
1627320650000|2021-07-26 17:30:50|4417.52|4417.12|4417.65|4417.25|4417.65|4417.25|4417.52|4417.12|92
1627320660000|2021-07-26 17:31:00|4417.77|4417.37|4417.65|4417.25|4417.9|4417.5|4417.65|4417.25|257
1627320670000|2021-07-26 17:31:10|4417.9|4417.5|4417.65|4417.25|4417.9|4417.5|4417.65|4417.25|103
1627320680000|2021-07-26 17:31:20|4417.4|4417|4417.4|4417|4417.4|4417|4417.15|4416.75|193
1627320690000|2021-07-26 17:31:30|4417.27|4416.87|4417.15|4416.75|4417.27|4416.87|4417.15|4416.75|111
1627320700000|2021-07-26 17:31:40|4417.27|4416.87|4417.27|4416.87|4417.27|4416.87|4417.27|4416.87|7
1627320710000|2021-07-26 17:31:50|4417.4|4417|4417.15|4416.75|4417.4|4417|4417.15|4416.75|47
1627320720000|2021-07-26 17:32:00|4416.9|4416.5|4416.4|4416|4416.9|4416.5|4416.4|4416|573
1627320730000|2021-07-26 17:32:10|4416.65|4416.25|4416.4|4416|4416.65|4416.25|4416.4|4416|246
1627320740000|2021-07-26 17:32:20|||||||||143
1627320750000|2021-07-26 17:32:30|4416.15|4415.75|4416.4|4416|4416.4|4416|4415.9|4415.5|411
1627320760000|2021-07-26 17:32:40|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|65
1627320770000|2021-07-26 17:32:50|4416.02|4415.62|4415.65|4415.25|4416.15|4415.75|4415.65|4415.25|184
1627320780000|2021-07-26 17:33:00|||||||||181
1627320790000|2021-07-26 17:33:10|||||||||160
1627320800000|2021-07-26 17:33:20|||||||||10
1627320810000|2021-07-26 17:33:30|4415.77|4415.37|4415.77|4415.37|4415.77|4415.37|4415.77|4415.37|123
1627320820000|2021-07-26 17:33:40|4415.9|4415.5|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|360
1627320830000|2021-07-26 17:33:50|||||||||167
1627320840000|2021-07-26 17:34:00|4415.77|4415.37|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|95
1627320850000|2021-07-26 17:34:10|4415.65|4415.25|4415.77|4415.37|4415.9|4415.5|4415.65|4415.25|148
1627320860000|2021-07-26 17:34:20|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.77|4415.37|48
1627320870000|2021-07-26 17:34:30|4416.02|4415.62|4415.9|4415.5|4416.02|4415.62|4415.9|4415.5|156
1627320880000|2021-07-26 17:34:40|4415.65|4415.25|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|152
1627320890000|2021-07-26 17:34:50|4415.65|4415.25|4415.65|4415.25|4415.77|4415.37|4415.65|4415.25|69
1627320900000|2021-07-26 17:35:00|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|162
1627320910000|2021-07-26 17:35:10|4415.77|4415.37|4415.65|4415.25|4415.77|4415.37|4415.65|4415.25|28
1627320920000|2021-07-26 17:35:20|4415.52|4415.12|4415.15|4414.75|4415.52|4415.12|4415.15|4414.75|306
1627320930000|2021-07-26 17:35:30|||||||||27
1627320940000|2021-07-26 17:35:40|4414.9|4414.5|4415.15|4414.75|4415.15|4414.75|4414.9|4414.5|90
1627320950000|2021-07-26 17:35:50|||||||||16
1627320960000|2021-07-26 17:36:00|4415.27|4414.87|4415.15|4414.75|4415.27|4414.87|4414.9|4414.5|275
1627320970000|2021-07-26 17:36:10|4414.9|4414.5|4414.9|4414.5|4414.9|4414.5|4414.77|4414.37|175
1627320980000|2021-07-26 17:36:20|4415.15|4414.75|4415.15|4414.75|4415.15|4414.75|4415.15|4414.75|207
1627320990000|2021-07-26 17:36:30|4415.4|4415|4415.4|4415|4415.4|4415|4415.4|4415|200
1627321000000|2021-07-26 17:36:40|4415.27|4414.87|4415.15|4414.75|4415.4|4415|4415.15|4414.75|67
1627321010000|2021-07-26 17:36:50|||||||||127
1627321020000|2021-07-26 17:37:00|4415.4|4415|4415.4|4415|4415.4|4415|4415.4|4415|31
1627321030000|2021-07-26 17:37:10|4415.15|4414.75|4415.4|4415|4415.4|4415|4414.9|4414.5|165
1627321040000|2021-07-26 17:37:20|4415.52|4415.12|4415.65|4415.25|4415.65|4415.25|4415.52|4415.12|112
1627321050000|2021-07-26 17:37:30|4415.4|4415|4415.4|4415|4415.4|4415|4415.4|4415|51
1627321060000|2021-07-26 17:37:40|||||||||30
1627321070000|2021-07-26 17:37:50|4415.52|4415.12|4415.65|4415.25|4415.65|4415.25|4415.4|4415|150
1627321080000|2021-07-26 17:38:00|4415.52|4415.12|4415.4|4415|4415.9|4415.5|4415.27|4414.87|367
1627321090000|2021-07-26 17:38:10|4415.52|4415.12|4415.65|4415.25|4415.65|4415.25|4415.4|4415|119
1627321100000|2021-07-26 17:38:20|4415.4|4415|4415.4|4415|4415.4|4415|4415.4|4415|57
1627321110000|2021-07-26 17:38:30|4415.15|4414.75|4415.15|4414.75|4415.4|4415|4415.15|4414.75|67
1627321120000|2021-07-26 17:38:40|4415.27|4414.87|4415.4|4415|4415.4|4415|4415.15|4414.75|98
1627321130000|2021-07-26 17:38:50|||||||||119
1627321140000|2021-07-26 17:39:00|4415.15|4414.75|4415.4|4415|4415.4|4415|4415.15|4414.75|298
1627321150000|2021-07-26 17:39:10|4415.15|4414.75|4415.15|4414.75|4415.15|4414.75|4415.15|4414.75|39
1627321160000|2021-07-26 17:39:20|4415.27|4414.87|4415.4|4415|4415.4|4415|4415.15|4414.75|57
1627321170000|2021-07-26 17:39:30|4415.52|4415.12|4415.65|4415.25|4415.65|4415.25|4415.52|4415.12|115
1627321180000|2021-07-26 17:39:40|||||||||162
1627321190000|2021-07-26 17:39:50|4415.9|4415.5|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|84
1627321200000|2021-07-26 17:40:00|4415.77|4415.37|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|222
1627321210000|2021-07-26 17:40:10|4415.65|4415.25|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|250
1627321220000|2021-07-26 17:40:20|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|130
1627321230000|2021-07-26 17:40:30|4415.77|4415.37|4415.9|4415.5|4415.9|4415.5|4415.77|4415.37|471
1627321240000|2021-07-26 17:40:40|||||||||2
1627321250000|2021-07-26 17:40:50|4416.02|4415.62|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|188
1627321260000|2021-07-26 17:41:00|4415.65|4415.25|4415.9|4415.5|4416.02|4415.62|4415.65|4415.25|397
1627321270000|2021-07-26 17:41:10|4416.02|4415.62|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|241
1627321280000|2021-07-26 17:41:20|4416.02|4415.62|4416.15|4415.75|4416.15|4415.75|4416.02|4415.62|52
1627321290000|2021-07-26 17:41:30|4416.4|4416|4416.4|4416|4416.4|4416|4416.4|4416|106
1627321300000|2021-07-26 17:41:40|4416.15|4415.75|4416.15|4415.75|4416.4|4416|4416.15|4415.75|114
1627321310000|2021-07-26 17:41:50|||||||||31
1627321320000|2021-07-26 17:42:00|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|152
1627321330000|2021-07-26 17:42:10|4416.02|4415.62|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|129
1627321340000|2021-07-26 17:42:20|||||||||87
1627321350000|2021-07-26 17:42:30|||||||||5
1627321360000|2021-07-26 17:42:40|4416.4|4416|4416.15|4415.75|4416.4|4416|4416.15|4415.75|90
1627321370000|2021-07-26 17:42:50|4416.4|4416|4416.15|4415.75|4416.4|4416|4416.15|4415.75|63
1627321380000|2021-07-26 17:43:00|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|73
1627321390000|2021-07-26 17:43:10|4416.02|4415.62|4415.9|4415.5|4416.02|4415.62|4415.9|4415.5|109
1627321400000|2021-07-26 17:43:20|4416.02|4415.62|4416.15|4415.75|4416.15|4415.75|4416.02|4415.62|41
1627321410000|2021-07-26 17:43:30|4416.4|4416|4416.15|4415.75|4416.4|4416|4416.15|4415.75|174
1627321420000|2021-07-26 17:43:40|4416.27|4415.87|4416.15|4415.75|4416.4|4416|4416.15|4415.75|108
1627321430000|2021-07-26 17:43:50|4416.27|4415.87|4416.4|4416|4416.65|4416.25|4416.27|4415.87|116
1627321440000|2021-07-26 17:44:00|4416.65|4416.25|4416.4|4416|4416.65|4416.25|4416.4|4416|131
1627321450000|2021-07-26 17:44:10|4416.52|4416.12|4416.52|4416.12|4416.52|4416.12|4416.4|4416|110
1627321460000|2021-07-26 17:44:20|4416.4|4416|4416.4|4416|4416.4|4416|4416.4|4416|3
1627321470000|2021-07-26 17:44:30|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|52
1627321480000|2021-07-26 17:44:40|4416.4|4416|4416.15|4415.75|4416.4|4416|4416.15|4415.75|155
1627321490000|2021-07-26 17:44:50|4416.27|4415.87|4416.27|4415.87|4416.27|4415.87|4416.15|4415.75|99
1627321500000|2021-07-26 17:45:00|4416.15|4415.75|4415.9|4415.5|4416.4|4416|4415.9|4415.5|221
1627321510000|2021-07-26 17:45:10|4416.15|4415.75|4415.9|4415.5|4416.15|4415.75|4415.65|4415.25|175
1627321520000|2021-07-26 17:45:20|4415.77|4415.37|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|145
1627321530000|2021-07-26 17:45:30|||||||||5
1627321540000|2021-07-26 17:45:40|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|92
1627321550000|2021-07-26 17:45:50|4415.52|4415.12|4415.65|4415.25|4415.65|4415.25|4415.52|4415.12|55
1627321560000|2021-07-26 17:46:00|4415.4|4415|4415.65|4415.25|4415.65|4415.25|4415.4|4415|261
1627321570000|2021-07-26 17:46:10|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|84
1627321580000|2021-07-26 17:46:20|4415.65|4415.25|4415.15|4414.75|4415.65|4415.25|4415.15|4414.75|140
1627321590000|2021-07-26 17:46:30|4415.4|4415|4415.4|4415|4415.4|4415|4415.15|4414.75|126
1627321600000|2021-07-26 17:46:40|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|4415.4|4415|180
1627321610000|2021-07-26 17:46:50|4415.4|4415|4415.65|4415.25|4415.65|4415.25|4415.4|4415|28
1627321620000|2021-07-26 17:47:00|4415.9|4415.5|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|186
1627321630000|2021-07-26 17:47:10|4415.52|4415.12|4415.4|4415|4415.65|4415.25|4415.4|4415|72
1627321640000|2021-07-26 17:47:20|4415.27|4414.87|4415.15|4414.75|4415.27|4414.87|4415.15|4414.75|101
1627321650000|2021-07-26 17:47:30|||||||||25
1627321660000|2021-07-26 17:47:40|||||||||98
1627321670000|2021-07-26 17:47:50|4415.4|4415|4415.65|4415.25|4415.65|4415.25|4415.15|4414.75|248
1627321680000|2021-07-26 17:48:00|4415.4|4415|4415.15|4414.75|4415.4|4415|4415.15|4414.75|174
1627321690000|2021-07-26 17:48:10|||||||||72
1627321700000|2021-07-26 17:48:20|4415.4|4415|4415.4|4415|4415.4|4415|4415.15|4414.75|100
1627321710000|2021-07-26 17:48:30|4415.27|4414.87|4415.4|4415|4415.4|4415|4415.27|4414.87|59
1627321720000|2021-07-26 17:48:40|4415.52|4415.12|4415.65|4415.25|4415.65|4415.25|4415.4|4415|71
1627321730000|2021-07-26 17:48:50|4415.77|4415.37|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|163
1627321740000|2021-07-26 17:49:00|4416.15|4415.75|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|229
1627321750000|2021-07-26 17:49:10|4415.65|4415.25|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|117
1627321760000|2021-07-26 17:49:20|4416.15|4415.75|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|107
1627321770000|2021-07-26 17:49:30|4415.77|4415.37|4415.77|4415.37|4415.77|4415.37|4415.65|4415.25|36
1627321780000|2021-07-26 17:49:40|4415.65|4415.25|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|125
1627321790000|2021-07-26 17:49:50|4415.9|4415.5|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|115
1627321800000|2021-07-26 17:50:00|||||||||33
1627321810000|2021-07-26 17:50:10|4415.77|4415.37|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|144
1627321820000|2021-07-26 17:50:20|4415.77|4415.37|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|61
1627321830000|2021-07-26 17:50:30|4415.77|4415.37|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|71
1627321840000|2021-07-26 17:50:40|4416.02|4415.62|4416.15|4415.75|4416.15|4415.75|4416.02|4415.62|125
1627321850000|2021-07-26 17:50:50|4416.02|4415.62|4416.02|4415.62|4416.02|4415.62|4415.9|4415.5|110
1627321860000|2021-07-26 17:51:00|4416.15|4415.75|4415.65|4415.25|4416.15|4415.75|4415.65|4415.25|97
1627321870000|2021-07-26 17:51:10|4415.77|4415.37|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|82
1627321880000|2021-07-26 17:51:20|4415.4|4415|4415.4|4415|4415.4|4415|4415.4|4415|53
1627321890000|2021-07-26 17:51:30|4415.52|4415.12|4415.4|4415|4415.52|4415.12|4415.4|4415|100
1627321900000|2021-07-26 17:51:40|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|97
1627321910000|2021-07-26 17:51:50|4415.77|4415.37|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|173
1627321920000|2021-07-26 17:52:00|4415.77|4415.37|4415.65|4415.25|4416.15|4415.75|4415.65|4415.25|183
1627321930000|2021-07-26 17:52:10|4415.9|4415.5|4415.4|4415|4415.9|4415.5|4415.27|4414.87|116
1627321940000|2021-07-26 17:52:20|4415.27|4414.87|4415.4|4415|4415.4|4415|4415.15|4414.75|131
1627321950000|2021-07-26 17:52:30|||||||||8
1627321960000|2021-07-26 17:52:40|4415.15|4414.75|4415.15|4414.75|4415.15|4414.75|4415.15|4414.75|40
1627321970000|2021-07-26 17:52:50|||||||||116
1627321980000|2021-07-26 17:53:00|4415.27|4414.87|4415.4|4415|4415.4|4415|4415.27|4414.87|220
1627321990000|2021-07-26 17:53:10|4415.52|4415.12|4415.4|4415|4415.65|4415.25|4415.4|4415|133
1627322000000|2021-07-26 17:53:20|4415.52|4415.12|4415.9|4415.5|4415.9|4415.5|4415.52|4415.12|178
1627322010000|2021-07-26 17:53:30|4415.77|4415.37|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|57
1627322020000|2021-07-26 17:53:40|4415.4|4415|4415.4|4415|4415.65|4415.25|4415.4|4415|147
1627322030000|2021-07-26 17:53:50|4415.52|4415.12|4415.52|4415.12|4415.65|4415.25|4415.4|4415|198
1627322040000|2021-07-26 17:54:00|4415.4|4415|4415.4|4415|4415.65|4415.25|4415.4|4415|107
1627322050000|2021-07-26 17:54:10|||||||||2
1627322060000|2021-07-26 17:54:20|4415.27|4414.87|4415.15|4414.75|4415.27|4414.87|4415.15|4414.75|48
1627322070000|2021-07-26 17:54:30|4415.4|4415|4415.65|4415.25|4415.65|4415.25|4415.4|4415|127
1627322080000|2021-07-26 17:54:40|4415.77|4415.37|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|98
1627322090000|2021-07-26 17:54:50|4416.02|4415.62|4416.15|4415.75|4416.15|4415.75|4416.02|4415.62|276
1627322100000|2021-07-26 17:55:00|4416.02|4415.62|4416.15|4415.75|4416.15|4415.75|4416.02|4415.62|107
1627322110000|2021-07-26 17:55:10|||||||||27
1627322120000|2021-07-26 17:55:20|4415.9|4415.5|4416.4|4416|4416.4|4416|4415.9|4415.5|471
1627322130000|2021-07-26 17:55:30|||||||||43
1627322140000|2021-07-26 17:55:40|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|196
1627322150000|2021-07-26 17:55:50|4416.52|4416.12|4416.4|4416|4416.52|4416.12|4416.4|4416|203
1627322160000|2021-07-26 17:56:00|||||||||20
1627322170000|2021-07-26 17:56:10|4416.15|4415.75|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|209
1627322180000|2021-07-26 17:56:20|||||||||3
1627322190000|2021-07-26 17:56:30|||||||||1
1627322200000|2021-07-26 17:56:40|4415.65|4415.25|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|236
1627322210000|2021-07-26 17:56:50|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|25
1627322220000|2021-07-26 17:57:00|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|149
1627322230000|2021-07-26 17:57:10|4416.15|4415.75|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|147
1627322240000|2021-07-26 17:57:20|4416.02|4415.62|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|63
1627322250000|2021-07-26 17:57:30|4416.02|4415.62|4415.9|4415.5|4416.02|4415.62|4415.9|4415.5|33
1627322260000|2021-07-26 17:57:40|4416.02|4415.62|4416.15|4415.75|4416.15|4415.75|4416.02|4415.62|83
1627322270000|2021-07-26 17:57:50|||||||||61
1627322280000|2021-07-26 17:58:00|4416.02|4415.62|4415.9|4415.5|4416.02|4415.62|4415.9|4415.5|204
1627322290000|2021-07-26 17:58:10|4416.02|4415.62|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|138
1627322300000|2021-07-26 17:58:20|4416.15|4415.75|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|108
1627322310000|2021-07-26 17:58:30|||||||||1
1627322320000|2021-07-26 17:58:40|||||||||46
1627322330000|2021-07-26 17:58:50|4416.15|4415.75|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|30
1627322340000|2021-07-26 17:59:00|4416.15|4415.75|4416.4|4416|4416.4|4416|4416.15|4415.75|241
1627322350000|2021-07-26 17:59:10|||||||||24
1627322360000|2021-07-26 17:59:20|||||||||29
1627322370000|2021-07-26 17:59:30|||||||||17
1627322380000|2021-07-26 17:59:40|4416.65|4416.25|4416.4|4416|4416.65|4416.25|4416.4|4416|359
1627322390000|2021-07-26 17:59:50|4416.27|4415.87|4416.4|4416|4416.4|4416|4416.15|4415.75|206
1627322400000|2021-07-26 18:00:00|4416.15|4415.75|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|167
1627322410000|2021-07-26 18:00:10|4416.15|4415.75|4416.15|4415.75|4416.4|4416|4416.15|4415.75|258
1627322420000|2021-07-26 18:00:20|4416.4|4416|4416.65|4416.25|4416.65|4416.25|4416.4|4416|395
1627322430000|2021-07-26 18:00:30|4416.4|4416|4416.9|4416.5|4417.15|4416.75|4416.4|4416|540
1627322440000|2021-07-26 18:00:40|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|147
1627322450000|2021-07-26 18:00:50|4417.02|4416.62|4417.4|4417|4417.4|4417|4416.9|4416.5|270
1627322460000|2021-07-26 18:01:00|4417.15|4416.75|4416.9|4416.5|4417.4|4417|4416.9|4416.5|401
1627322470000|2021-07-26 18:01:10|4416.65|4416.25|4417.4|4417|4417.4|4417|4416.65|4416.25|487
1627322480000|2021-07-26 18:01:20|||||||||107
1627322490000|2021-07-26 18:01:30|4417.65|4417.25|4416.9|4416.5|4417.65|4417.25|4416.9|4416.5|751
1627322500000|2021-07-26 18:01:40|4417.15|4416.75|4416.9|4416.5|4417.15|4416.75|4416.9|4416.5|169
1627322510000|2021-07-26 18:01:50|4417.15|4416.75|4416.9|4416.5|4417.15|4416.75|4416.9|4416.5|137
1627322520000|2021-07-26 18:02:00|4417.15|4416.75|4416.65|4416.25|4417.15|4416.75|4416.65|4416.25|386
1627322530000|2021-07-26 18:02:10|4416.77|4416.37|4416.65|4416.25|4416.9|4416.5|4416.65|4416.25|79
1627322540000|2021-07-26 18:02:20|4416.4|4416|4416.4|4416|4416.65|4416.25|4416.15|4415.75|279
1627322550000|2021-07-26 18:02:30|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|648
1627322560000|2021-07-26 18:02:40|4416.27|4415.87|4416.4|4416|4416.4|4416|4416.27|4415.87|66
1627322570000|2021-07-26 18:02:50|4416.15|4415.75|4416.4|4416|4416.4|4416|4416.15|4415.75|92
1627322580000|2021-07-26 18:03:00|4416.65|4416.25|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|151
1627322590000|2021-07-26 18:03:10|4417.02|4416.62|4416.9|4416.5|4417.02|4416.62|4416.65|4416.25|177
1627322600000|2021-07-26 18:03:20|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|4416.9|4416.5|145
1627322610000|2021-07-26 18:03:30|4417.4|4417|4417.15|4416.75|4417.4|4417|4417.15|4416.75|196
1627322620000|2021-07-26 18:03:40|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|100
1627322630000|2021-07-26 18:03:50|4416.65|4416.25|4416.9|4416.5|4417.15|4416.75|4416.65|4416.25|153
1627322640000|2021-07-26 18:04:00|4417.15|4416.75|4416.9|4416.5|4417.15|4416.75|4416.65|4416.25|86
1627322650000|2021-07-26 18:04:10|4417.02|4416.62|4417.15|4416.75|4417.15|4416.75|4416.9|4416.5|204
1627322660000|2021-07-26 18:04:20|4417.4|4417|4417.4|4417|4417.4|4417|4417.4|4417|96
1627322670000|2021-07-26 18:04:30|4417.15|4416.75|4417.15|4416.75|4417.4|4417|4417.15|4416.75|124
1627322680000|2021-07-26 18:04:40|4417.27|4416.87|4417.15|4416.75|4417.4|4417|4417.15|4416.75|29
1627322690000|2021-07-26 18:04:50|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|4416.77|4416.37|114
1627322700000|2021-07-26 18:05:00|4417.02|4416.62|4416.9|4416.5|4417.02|4416.62|4416.9|4416.5|58
1627322710000|2021-07-26 18:05:10|4417.02|4416.62|4416.9|4416.5|4417.15|4416.75|4416.9|4416.5|49
1627322720000|2021-07-26 18:05:20|4416.77|4416.37|4417.15|4416.75|4417.15|4416.75|4416.77|4416.37|148
1627322730000|2021-07-26 18:05:30|4416.9|4416.5|4416.77|4416.37|4417.02|4416.62|4416.77|4416.37|127
1627322740000|2021-07-26 18:05:40|4416.65|4416.25|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|193
1627322750000|2021-07-26 18:05:50|4417.02|4416.62|4417.15|4416.75|4417.15|4416.75|4417.02|4416.62|76
1627322760000|2021-07-26 18:06:00|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|87
1627322770000|2021-07-26 18:06:10|||||||||18
1627322780000|2021-07-26 18:06:20|||||||||146
1627322790000|2021-07-26 18:06:30|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|84
1627322800000|2021-07-26 18:06:40|4417.27|4416.87|4417.4|4417|4417.4|4417|4417.27|4416.87|164
1627322810000|2021-07-26 18:06:50|4417.15|4416.75|4417.4|4417|4417.4|4417|4417.15|4416.75|135
1627322820000|2021-07-26 18:07:00|4417.15|4416.75|4417.4|4417|4417.4|4417|4417.15|4416.75|89
1627322830000|2021-07-26 18:07:10|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|280
1627322840000|2021-07-26 18:07:20|4417.4|4417|4417.4|4417|4417.4|4417|4417.4|4417|87
1627322850000|2021-07-26 18:07:30|4417.15|4416.75|4417.65|4417.25|4417.9|4417.5|4417.15|4416.75|528
1627322860000|2021-07-26 18:07:40|4417.9|4417.5|4417.65|4417.25|4417.9|4417.5|4417.65|4417.25|286
1627322870000|2021-07-26 18:07:50|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|4417.77|4417.37|202
1627322880000|2021-07-26 18:08:00|4417.77|4417.37|4417.65|4417.25|4417.77|4417.37|4417.65|4417.25|264
1627322890000|2021-07-26 18:08:10|4417.77|4417.37|4417.65|4417.25|4417.9|4417.5|4417.65|4417.25|165
1627322900000|2021-07-26 18:08:20|||||||||98
1627322910000|2021-07-26 18:08:30|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|102
1627322920000|2021-07-26 18:08:40|4417.65|4417.25|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|179
1627322930000|2021-07-26 18:08:50|||||||||44
1627322940000|2021-07-26 18:09:00|4417.77|4417.37|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|103
1627322950000|2021-07-26 18:09:10|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|102
1627322960000|2021-07-26 18:09:20|||||||||108
1627322970000|2021-07-26 18:09:30|4417.77|4417.37|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|149
1627322980000|2021-07-26 18:09:40|4417.65|4417.25|4417.65|4417.25|4417.77|4417.37|4417.65|4417.25|84
1627322990000|2021-07-26 18:09:50|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|105
1627323000000|2021-07-26 18:10:00|4418.02|4417.62|4417.9|4417.5|4418.15|4417.75|4417.9|4417.5|476
1627323010000|2021-07-26 18:10:10|||||||||110
1627323020000|2021-07-26 18:10:20|||||||||69
1627323030000|2021-07-26 18:10:30|4417.77|4417.37|4417.4|4417|4417.77|4417.37|4417.4|4417|169
1627323040000|2021-07-26 18:10:40|4417.52|4417.12|4417.65|4417.25|4417.65|4417.25|4417.4|4417|188
1627323050000|2021-07-26 18:10:50|4417.9|4417.5|4418.15|4417.75|4418.15|4417.75|4417.65|4417.25|382
1627323060000|2021-07-26 18:11:00|4417.9|4417.5|4417.9|4417.5|4418.02|4417.62|4417.9|4417.5|256
1627323070000|2021-07-26 18:11:10|4418.02|4417.62|4418.15|4417.75|4418.15|4417.75|4418.02|4417.62|59
1627323080000|2021-07-26 18:11:20|||||||||29
1627323090000|2021-07-26 18:11:30|||||||||78
1627323100000|2021-07-26 18:11:40|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|134
1627323110000|2021-07-26 18:11:50|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|133
1627323120000|2021-07-26 18:12:00|4417.9|4417.5|4418.15|4417.75|4418.15|4417.75|4417.9|4417.5|117
1627323130000|2021-07-26 18:12:10|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|83
1627323140000|2021-07-26 18:12:20|4417.77|4417.37|4417.65|4417.25|4417.77|4417.37|4417.65|4417.25|68
1627323150000|2021-07-26 18:12:30|4417.77|4417.37|4417.65|4417.25|4417.9|4417.5|4417.65|4417.25|212
1627323160000|2021-07-26 18:12:40|4417.77|4417.37|4417.9|4417.5|4417.9|4417.5|4417.77|4417.37|135
1627323170000|2021-07-26 18:12:50|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|40
1627323180000|2021-07-26 18:13:00|4417.52|4417.12|4417.4|4417|4417.52|4417.12|4417.4|4417|182
1627323190000|2021-07-26 18:13:10|4417.65|4417.25|4417.4|4417|4417.65|4417.25|4417.4|4417|42
1627323200000|2021-07-26 18:13:20|4417.52|4417.12|4417.4|4417|4417.52|4417.12|4417.4|4417|108
1627323210000|2021-07-26 18:13:30|4417.15|4416.75|4417.15|4416.75|4417.4|4417|4417.15|4416.75|263
1627323220000|2021-07-26 18:13:40|4417.4|4417|4417.15|4416.75|4417.4|4417|4417.15|4416.75|151
1627323230000|2021-07-26 18:13:50|4417.4|4417|4417.15|4416.75|4417.4|4417|4417.15|4416.75|102
1627323240000|2021-07-26 18:14:00|||||||||33
1627323250000|2021-07-26 18:14:10|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|4416.77|4416.37|265
1627323260000|2021-07-26 18:14:20|4416.77|4416.37|4416.65|4416.25|4416.9|4416.5|4416.65|4416.25|135
1627323270000|2021-07-26 18:14:30|||||||||50
1627323280000|2021-07-26 18:14:40|4416.4|4416|4416.65|4416.25|4416.65|4416.25|4416.4|4416|228
1627323290000|2021-07-26 18:14:50|4416.4|4416|4416.4|4416|4416.4|4416|4416.4|4416|56
1627323300000|2021-07-26 18:15:00|4416.27|4415.87|4416.02|4415.62|4416.27|4415.87|4415.9|4415.5|640
1627323310000|2021-07-26 18:15:10|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|275
1627323320000|2021-07-26 18:15:20|4415.65|4415.25|4414.9|4414.5|4415.65|4415.25|4414.9|4414.5|491
1627323330000|2021-07-26 18:15:30|4414.65|4414.25|4414.9|4414.5|4414.9|4414.5|4414.65|4414.25|731
1627323340000|2021-07-26 18:15:40|4415.15|4414.75|4415.15|4414.75|4415.15|4414.75|4414.9|4414.5|257
1627323350000|2021-07-26 18:15:50|4414.9|4414.5|4415.15|4414.75|4415.15|4414.75|4414.9|4414.5|151
1627323360000|2021-07-26 18:16:00|4415.27|4414.87|4414.9|4414.5|4415.27|4414.87|4414.9|4414.5|466
1627323370000|2021-07-26 18:16:10|4415.15|4414.75|4415.4|4415|4415.4|4415|4415.15|4414.75|172
1627323380000|2021-07-26 18:16:20|4415.15|4414.75|4415.15|4414.75|4415.15|4414.75|4414.9|4414.5|269
1627323390000|2021-07-26 18:16:30|4415.4|4415|4415.4|4415|4415.65|4415.25|4415.4|4415|353
1627323400000|2021-07-26 18:16:40|4415.52|4415.12|4415.65|4415.25|4415.9|4415.5|4415.52|4415.12|256
1627323410000|2021-07-26 18:16:50|4415.77|4415.37|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|143
1627323420000|2021-07-26 18:17:00|4416.02|4415.62|4416.4|4416|4416.4|4416|4416.02|4415.62|307
1627323430000|2021-07-26 18:17:10|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|132
1627323440000|2021-07-26 18:17:20|4416.4|4416|4416.65|4416.25|4416.9|4416.5|4416.4|4416|254
1627323450000|2021-07-26 18:17:30|4416.9|4416.5|4416.65|4416.25|4416.9|4416.5|4416.65|4416.25|244
1627323460000|2021-07-26 18:17:40|||||||||43
1627323470000|2021-07-26 18:17:50|4416.9|4416.5|4416.4|4416|4416.9|4416.5|4416.4|4416|249
1627323480000|2021-07-26 18:18:00|4416.65|4416.25|4416.4|4416|4416.65|4416.25|4416.4|4416|94
1627323490000|2021-07-26 18:18:10|4416.15|4415.75|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|260
1627323500000|2021-07-26 18:18:20|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|13
1627323510000|2021-07-26 18:18:30|4416.4|4416|4416.65|4416.25|4416.65|4416.25|4416.4|4416|160
1627323520000|2021-07-26 18:18:40|4416.52|4416.12|4416.4|4416|4416.52|4416.12|4416.4|4416|54
1627323530000|2021-07-26 18:18:50|4416.52|4416.12|4416.52|4416.12|4416.65|4416.25|4416.4|4416|107
1627323540000|2021-07-26 18:19:00|4416.4|4416|4416.52|4416.12|4416.65|4416.25|4416.4|4416|54
1627323550000|2021-07-26 18:19:10|4416.4|4416|4416.65|4416.25|4416.65|4416.25|4416.4|4416|145
1627323560000|2021-07-26 18:19:20|4416.52|4416.12|4416.4|4416|4416.65|4416.25|4416.4|4416|95
1627323570000|2021-07-26 18:19:30|4416.65|4416.25|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|159
1627323580000|2021-07-26 18:19:40|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|118
1627323590000|2021-07-26 18:19:50|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|154
1627323600000|2021-07-26 18:20:00|4416.65|4416.25|4416.4|4416|4416.9|4416.5|4416.4|4416|215
1627323610000|2021-07-26 18:20:10|4416.15|4415.75|4415.9|4415.5|4416.4|4416|4415.9|4415.5|237
1627323620000|2021-07-26 18:20:20|4416.15|4415.75|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|138
1627323630000|2021-07-26 18:20:30|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|101
1627323640000|2021-07-26 18:20:40|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|115
1627323650000|2021-07-26 18:20:50|4415.77|4415.37|4415.77|4415.37|4415.9|4415.5|4415.65|4415.25|82
1627323660000|2021-07-26 18:21:00|4415.9|4415.5|4416.15|4415.75|4416.65|4416.25|4415.9|4415.5|344
1627323670000|2021-07-26 18:21:10|4416.4|4416|4415.9|4415.5|4416.4|4416|4415.9|4415.5|103
1627323680000|2021-07-26 18:21:20|4416.02|4415.62|4416.15|4415.75|4416.15|4415.75|4416.02|4415.62|29
1627323690000|2021-07-26 18:21:30|4415.9|4415.5|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|214
1627323700000|2021-07-26 18:21:40|4416.4|4416|4416.65|4416.25|4416.65|4416.25|4416.4|4416|95
1627323710000|2021-07-26 18:21:50|4416.52|4416.12|4416.4|4416|4416.65|4416.25|4416.4|4416|167
1627323720000|2021-07-26 18:22:00|||||||||26
1627323730000|2021-07-26 18:22:10|4416.15|4415.75|4416.15|4415.75|4416.4|4416|4416.15|4415.75|102
1627323740000|2021-07-26 18:22:20|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|308
1627323750000|2021-07-26 18:22:30|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|48
1627323760000|2021-07-26 18:22:40|4416.4|4416|4416.27|4415.87|4416.4|4416|4416.15|4415.75|126
1627323770000|2021-07-26 18:22:50|4416.15|4415.75|4416.15|4415.75|4416.4|4416|4416.15|4415.75|102
1627323780000|2021-07-26 18:23:00|4416.4|4416|4416.4|4416|4416.4|4416|4416.15|4415.75|44
1627323790000|2021-07-26 18:23:10|4416.27|4415.87|4415.9|4415.5|4416.4|4416|4415.9|4415.5|196
1627323800000|2021-07-26 18:23:20|4416.15|4415.75|4416.4|4416|4416.4|4416|4416.15|4415.75|63
1627323810000|2021-07-26 18:23:30|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|181
1627323820000|2021-07-26 18:23:40|4416.52|4416.12|4416.4|4416|4416.65|4416.25|4416.4|4416|114
1627323830000|2021-07-26 18:23:50|4416.52|4416.12|4416.27|4415.87|4416.52|4416.12|4416.15|4415.75|61
1627323840000|2021-07-26 18:24:00|4416.4|4416|4416.4|4416|4416.65|4416.25|4416.15|4415.75|60
1627323850000|2021-07-26 18:24:10|4416.52|4416.12|4416.4|4416|4416.65|4416.25|4416.4|4416|27
1627323860000|2021-07-26 18:24:20|4416.52|4416.12|4416.4|4416|4416.52|4416.12|4416.4|4416|65
1627323870000|2021-07-26 18:24:30|4416.52|4416.12|4416.4|4416|4416.65|4416.25|4416.4|4416|66
1627323880000|2021-07-26 18:24:40|4416.65|4416.25|4416.4|4416|4416.65|4416.25|4416.4|4416|41
1627323890000|2021-07-26 18:24:50|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|72
1627323900000|2021-07-26 18:25:00|4416.4|4416|4416.65|4416.25|4416.65|4416.25|4416.4|4416|160
1627323910000|2021-07-26 18:25:10|||||||||28
1627323920000|2021-07-26 18:25:20|4416.4|4416|4416.4|4416|4416.4|4416|4416.4|4416|42
1627323930000|2021-07-26 18:25:30|4416.27|4415.87|4416.4|4416|4416.4|4416|4416.15|4415.75|227
1627323940000|2021-07-26 18:25:40|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|49
1627323950000|2021-07-26 18:25:50|4416.52|4416.12|4416.65|4416.25|4416.65|4416.25|4416.27|4415.87|385
1627323960000|2021-07-26 18:26:00|4416.52|4416.12|4416.15|4415.75|4416.65|4416.25|4415.9|4415.5|359
1627323970000|2021-07-26 18:26:10|4416.02|4415.62|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|59
1627323980000|2021-07-26 18:26:20|4415.77|4415.37|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|153
1627323990000|2021-07-26 18:26:30|||||||||84
1627324000000|2021-07-26 18:26:40|4415.77|4415.37|4415.9|4415.5|4416.15|4415.75|4415.77|4415.37|172
1627324010000|2021-07-26 18:26:50|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|147
1627324020000|2021-07-26 18:27:00|4415.4|4415|4415.4|4415|4415.65|4415.25|4415.4|4415|339
1627324030000|2021-07-26 18:27:10|4415.15|4414.75|4415.4|4415|4415.65|4415.25|4415.15|4414.75|190
1627324040000|2021-07-26 18:27:20|4415.65|4415.25|4415.15|4414.75|4415.65|4415.25|4415.15|4414.75|121
1627324050000|2021-07-26 18:27:30|4414.9|4414.5|4415.15|4414.75|4415.4|4415|4414.9|4414.5|301
1627324060000|2021-07-26 18:27:40|4415.4|4415|4415.4|4415|4415.65|4415.25|4415.27|4414.87|180
1627324070000|2021-07-26 18:27:50|4415.52|4415.12|4415.9|4415.5|4415.9|4415.5|4415.4|4415|110
1627324080000|2021-07-26 18:28:00|4416.15|4415.75|4416.4|4416|4416.4|4416|4416.15|4415.75|331
1627324090000|2021-07-26 18:28:10|4416.15|4415.75|4416.65|4416.25|4416.65|4416.25|4416.15|4415.75|167
1627324100000|2021-07-26 18:28:20|4416.77|4416.37|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|145
1627324110000|2021-07-26 18:28:30|4416.65|4416.25|4416.65|4416.25|4416.9|4416.5|4416.65|4416.25|86
1627324120000|2021-07-26 18:28:40|4416.77|4416.37|4416.65|4416.25|4416.9|4416.5|4416.65|4416.25|64
1627324130000|2021-07-26 18:28:50|4416.9|4416.5|4416.9|4416.5|4417.15|4416.75|4416.9|4416.5|178
1627324140000|2021-07-26 18:29:00|4417.02|4416.62|4416.9|4416.5|4417.15|4416.75|4416.65|4416.25|174
1627324150000|2021-07-26 18:29:10|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|4416.9|4416.5|111
1627324160000|2021-07-26 18:29:20|||||||||58
1627324170000|2021-07-26 18:29:30|4417.02|4416.62|4417.15|4416.75|4417.15|4416.75|4416.9|4416.5|72
1627324180000|2021-07-26 18:29:40|4417.4|4417|4417.65|4417.25|4417.65|4417.25|4417.4|4417|199
1627324190000|2021-07-26 18:29:50|4417.4|4417|4417.65|4417.25|4417.65|4417.25|4417.4|4417|194
1627324200000|2021-07-26 18:30:00|4417.9|4417.5|4417.65|4417.25|4417.9|4417.5|4417.65|4417.25|182
1627324210000|2021-07-26 18:30:10|4417.4|4417|4417.4|4417|4417.65|4417.25|4417.4|4417|104
1627324220000|2021-07-26 18:30:20|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|49
1627324230000|2021-07-26 18:30:30|4417.77|4417.37|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|200
1627324240000|2021-07-26 18:30:40|4418.02|4417.62|4418.15|4417.75|4418.15|4417.75|4417.9|4417.5|375
1627324250000|2021-07-26 18:30:50|4417.9|4417.5|4418.15|4417.75|4418.15|4417.75|4417.9|4417.5|257
1627324260000|2021-07-26 18:31:00|4418.4|4418|4417.9|4417.5|4418.65|4418.25|4417.9|4417.5|609
1627324270000|2021-07-26 18:31:10|4418.15|4417.75|4417.9|4417.5|4418.15|4417.75|4417.9|4417.5|46
1627324280000|2021-07-26 18:31:20|4417.77|4417.37|4417.9|4417.5|4418.15|4417.75|4417.77|4417.37|191
1627324290000|2021-07-26 18:31:30|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|4417.4|4417|142
1627324300000|2021-07-26 18:31:40|4417.52|4417.12|4417.52|4417.12|4417.65|4417.25|4417.4|4417|114
1627324310000|2021-07-26 18:31:50|4417.4|4417|4417.9|4417.5|4417.9|4417.5|4417.4|4417|139
1627324320000|2021-07-26 18:32:00|4417.65|4417.25|4417.77|4417.37|4417.9|4417.5|4417.65|4417.25|84
1627324330000|2021-07-26 18:32:10|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|111
1627324340000|2021-07-26 18:32:20|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|43
1627324350000|2021-07-26 18:32:30|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|42
1627324360000|2021-07-26 18:32:40|4417.65|4417.25|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|123
1627324370000|2021-07-26 18:32:50|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|4418.02|4417.62|153
1627324380000|2021-07-26 18:33:00|4418.02|4417.62|4418.4|4418|4418.52|4418.12|4417.9|4417.5|300
1627324390000|2021-07-26 18:33:10|4418.27|4417.87|4418.15|4417.75|4418.4|4418|4418.15|4417.75|233
1627324400000|2021-07-26 18:33:20|||||||||163
1627324410000|2021-07-26 18:33:30|4417.9|4417.5|4418.4|4418|4418.4|4418|4417.9|4417.5|195
1627324420000|2021-07-26 18:33:40|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|4417.9|4417.5|209
1627324430000|2021-07-26 18:33:50|4418.27|4417.87|4418.27|4417.87|4418.4|4418|4418.27|4417.87|109
1627324440000|2021-07-26 18:34:00|4418.4|4418|4418.15|4417.75|4418.4|4418|4418.15|4417.75|195
1627324450000|2021-07-26 18:34:10|4418.4|4418|4418.4|4418|4418.4|4418|4418.27|4417.87|27
1627324460000|2021-07-26 18:34:20|4418.65|4418.25|4418.4|4418|4418.65|4418.25|4418.4|4418|140
1627324470000|2021-07-26 18:34:30|4418.65|4418.25|4418.4|4418|4418.65|4418.25|4418.4|4418|112
1627324480000|2021-07-26 18:34:40|4418.65|4418.25|4418.4|4418|4418.65|4418.25|4418.4|4418|113
1627324490000|2021-07-26 18:34:50|4418.65|4418.25|4418.65|4418.25|4418.65|4418.25|4418.4|4418|71
1627324500000|2021-07-26 18:35:00|4418.52|4418.12|4418.15|4417.75|4418.65|4418.25|4418.15|4417.75|329
1627324510000|2021-07-26 18:35:10|4417.9|4417.5|4417.9|4417.5|4418.15|4417.75|4417.77|4417.37|203
1627324520000|2021-07-26 18:35:20|4418.02|4417.62|4417.9|4417.5|4418.15|4417.75|4417.9|4417.5|173
1627324530000|2021-07-26 18:35:30|4417.77|4417.37|4417.77|4417.37|4417.77|4417.37|4417.77|4417.37|22
1627324540000|2021-07-26 18:35:40|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|173
1627324550000|2021-07-26 18:35:50|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|28
1627324560000|2021-07-26 18:36:00|4417.9|4417.5|4417.9|4417.5|4418.02|4417.62|4417.9|4417.5|164
1627324570000|2021-07-26 18:36:10|4417.65|4417.25|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|68
1627324580000|2021-07-26 18:36:20|4417.65|4417.25|4417.65|4417.25|4417.9|4417.5|4417.65|4417.25|31
1627324590000|2021-07-26 18:36:30|||||||||18
1627324600000|2021-07-26 18:36:40|4417.77|4417.37|4418.15|4417.75|4418.15|4417.75|4417.65|4417.25|287
1627324610000|2021-07-26 18:36:50|4418.02|4417.62|4418.15|4417.75|4418.15|4417.75|4417.9|4417.5|94
1627324620000|2021-07-26 18:37:00|||||||||13
1627324630000|2021-07-26 18:37:10|4418.27|4417.87|4418.4|4418|4418.4|4418|4418.15|4417.75|109
1627324640000|2021-07-26 18:37:20|4418.15|4417.75|4418.4|4418|4418.4|4418|4418.15|4417.75|105
1627324650000|2021-07-26 18:37:30|4418.27|4417.87|4418.4|4418|4418.4|4418|4418.15|4417.75|101
1627324660000|2021-07-26 18:37:40|4418.15|4417.75|4418.15|4417.75|4418.4|4418|4418.15|4417.75|116
1627324670000|2021-07-26 18:37:50|||||||||15
1627324680000|2021-07-26 18:38:00|4418.4|4418|4418.15|4417.75|4418.4|4418|4418.15|4417.75|119
1627324690000|2021-07-26 18:38:10|4418.27|4417.87|4418.15|4417.75|4418.4|4418|4418.15|4417.75|146
1627324700000|2021-07-26 18:38:20|4418.02|4417.62|4417.9|4417.5|4418.02|4417.62|4417.9|4417.5|116
1627324710000|2021-07-26 18:38:30|||||||||5
1627324720000|2021-07-26 18:38:40|4417.77|4417.37|4417.65|4417.25|4417.9|4417.5|4417.65|4417.25|121
1627324730000|2021-07-26 18:38:50|4417.9|4417.5|4418.15|4417.75|4418.15|4417.75|4417.9|4417.5|158
1627324740000|2021-07-26 18:39:00|4417.9|4417.5|4417.9|4417.5|4418.15|4417.75|4417.9|4417.5|233
1627324750000|2021-07-26 18:39:10|4418.02|4417.62|4418.15|4417.75|4418.15|4417.75|4418.02|4417.62|51
1627324760000|2021-07-26 18:39:20|4418.02|4417.62|4417.9|4417.5|4418.02|4417.62|4417.9|4417.5|51
1627324770000|2021-07-26 18:39:30|4417.65|4417.25|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|168
1627324780000|2021-07-26 18:39:40|4417.77|4417.37|4417.65|4417.25|4417.9|4417.5|4417.65|4417.25|121
1627324790000|2021-07-26 18:39:50|||||||||120
1627324800000|2021-07-26 18:40:00|4417.9|4417.5|4418.15|4417.75|4418.15|4417.75|4417.9|4417.5|240
1627324810000|2021-07-26 18:40:10|||||||||11
1627324820000|2021-07-26 18:40:20|4418.27|4417.87|4418.4|4418|4418.4|4418|4418.27|4417.87|208
1627324830000|2021-07-26 18:40:30|||||||||16
1627324840000|2021-07-26 18:40:40|4418.27|4417.87|4418.4|4418|4418.4|4418|4418.15|4417.75|225
1627324850000|2021-07-26 18:40:50|||||||||103
1627324860000|2021-07-26 18:41:00|4418.15|4417.75|4418.15|4417.75|4418.4|4418|4418.15|4417.75|133
1627324870000|2021-07-26 18:41:10|4418.27|4417.87|4418.15|4417.75|4418.4|4418|4418.15|4417.75|23
1627324880000|2021-07-26 18:41:20|4417.9|4417.5|4417.9|4417.5|4418.15|4417.75|4417.65|4417.25|308
1627324890000|2021-07-26 18:41:30|4417.77|4417.37|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|67
1627324900000|2021-07-26 18:41:40|4418.15|4417.75|4417.9|4417.5|4418.15|4417.75|4417.9|4417.5|55
1627324910000|2021-07-26 18:41:50|||||||||65
1627324920000|2021-07-26 18:42:00|||||||||31
1627324930000|2021-07-26 18:42:10|4417.77|4417.37|4417.9|4417.5|4417.9|4417.5|4417.77|4417.37|101
1627324940000|2021-07-26 18:42:20|||||||||64
1627324950000|2021-07-26 18:42:30|||||||||30
1627324960000|2021-07-26 18:42:40|4417.77|4417.37|4417.65|4417.25|4417.9|4417.5|4417.65|4417.25|101
1627324970000|2021-07-26 18:42:50|||||||||58
1627324980000|2021-07-26 18:43:00|4417.9|4417.5|4418.15|4417.75|4418.15|4417.75|4417.9|4417.5|397
1627324990000|2021-07-26 18:43:10|||||||||171
1627325000000|2021-07-26 18:43:20|4418.02|4417.62|4417.9|4417.5|4418.15|4417.75|4417.9|4417.5|79
1627325010000|2021-07-26 18:43:30|4417.77|4417.37|4417.65|4417.25|4417.77|4417.37|4417.65|4417.25|26
1627325020000|2021-07-26 18:43:40|||||||||4
1627325030000|2021-07-26 18:43:50|4417.77|4417.37|4417.9|4417.5|4417.9|4417.5|4417.77|4417.37|76
1627325040000|2021-07-26 18:44:00|4417.77|4417.37|4417.77|4417.37|4417.9|4417.5|4417.77|4417.37|180
1627325050000|2021-07-26 18:44:10|4417.9|4417.5|4417.65|4417.25|4417.9|4417.5|4417.65|4417.25|62
1627325060000|2021-07-26 18:44:20|4417.77|4417.37|4417.65|4417.25|4417.9|4417.5|4417.65|4417.25|102
1627325070000|2021-07-26 18:44:30|||||||||43
1627325080000|2021-07-26 18:44:40|4417.4|4417|4417.4|4417|4417.65|4417.25|4417.4|4417|91
1627325090000|2021-07-26 18:44:50|4417.15|4416.75|4417.4|4417|4417.4|4417|4417.15|4416.75|269
1627325100000|2021-07-26 18:45:00|4417.65|4417.25|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|177
1627325110000|2021-07-26 18:45:10|4417.65|4417.25|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|110
1627325120000|2021-07-26 18:45:20|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|84
1627325130000|2021-07-26 18:45:30|4417.9|4417.5|4417.9|4417.5|4418.15|4417.75|4417.9|4417.5|161
1627325140000|2021-07-26 18:45:40|4417.77|4417.37|4417.65|4417.25|4417.9|4417.5|4417.65|4417.25|115
1627325150000|2021-07-26 18:45:50|4417.77|4417.37|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|81
1627325160000|2021-07-26 18:46:00|4417.65|4417.25|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|86
1627325170000|2021-07-26 18:46:10|||||||||7
1627325180000|2021-07-26 18:46:20|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|100
1627325190000|2021-07-26 18:46:30|||||||||16
1627325200000|2021-07-26 18:46:40|4418.27|4417.87|4418.15|4417.75|4418.27|4417.87|4418.15|4417.75|261
1627325210000|2021-07-26 18:46:50|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|151
1627325220000|2021-07-26 18:47:00|4418.02|4417.62|4418.15|4417.75|4418.15|4417.75|4417.9|4417.5|84
1627325230000|2021-07-26 18:47:10|4417.9|4417.5|4418.15|4417.75|4418.15|4417.75|4417.9|4417.5|170
1627325240000|2021-07-26 18:47:20|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|21
1627325250000|2021-07-26 18:47:30|||||||||92
1627325260000|2021-07-26 18:47:40|4418.02|4417.62|4418.15|4417.75|4418.4|4418|4417.9|4417.5|245
1627325270000|2021-07-26 18:47:50|4418.27|4417.87|4418.4|4418|4418.4|4418|4418.15|4417.75|139
1627325280000|2021-07-26 18:48:00|4418.15|4417.75|4418.15|4417.75|4418.27|4417.87|4418.15|4417.75|118
1627325290000|2021-07-26 18:48:10|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|96
1627325300000|2021-07-26 18:48:20|4418.02|4417.62|4417.9|4417.5|4418.15|4417.75|4417.9|4417.5|66
1627325310000|2021-07-26 18:48:30|4418.15|4417.75|4418.4|4418|4418.4|4418|4418.15|4417.75|221
1627325320000|2021-07-26 18:48:40|4418.27|4417.87|4418.4|4418|4418.4|4418|4418.15|4417.75|160
1627325330000|2021-07-26 18:48:50|4418.15|4417.75|4418.4|4418|4418.4|4418|4418.15|4417.75|60
1627325340000|2021-07-26 18:49:00|4418.65|4418.25|4418.65|4418.25|4418.65|4418.25|4418.65|4418.25|396
1627325350000|2021-07-26 18:49:10|4418.77|4418.37|4418.9|4418.5|4418.9|4418.5|4418.65|4418.25|285
1627325360000|2021-07-26 18:49:20|||||||||298
1627325370000|2021-07-26 18:49:30|||||||||450
1627325380000|2021-07-26 18:49:40|4418.65|4418.25|4418.9|4418.5|4418.9|4418.5|4418.65|4418.25|179
1627325390000|2021-07-26 18:49:50|||||||||55
1627325400000|2021-07-26 18:50:00|4418.65|4418.25|4418.9|4418.5|4418.9|4418.5|4418.65|4418.25|168
1627325410000|2021-07-26 18:50:10|4418.65|4418.25|4418.9|4418.5|4418.9|4418.5|4418.65|4418.25|177
1627325420000|2021-07-26 18:50:20|4419.02|4418.62|4418.9|4418.5|4419.15|4418.75|4418.9|4418.5|167
1627325430000|2021-07-26 18:50:30|||||||||15
1627325440000|2021-07-26 18:50:40|4418.65|4418.25|4418.65|4418.25|4418.9|4418.5|4418.65|4418.25|156
1627325450000|2021-07-26 18:50:50|||||||||6
1627325460000|2021-07-26 18:51:00|||||||||94
1627325470000|2021-07-26 18:51:10|||||||||11
1627325480000|2021-07-26 18:51:20|||||||||547
1627325490000|2021-07-26 18:51:30|||||||||3
1627325500000|2021-07-26 18:51:40|||||||||9
1627325510000|2021-07-26 18:51:50|||||||||145
1627325520000|2021-07-26 18:52:00|4418.77|4418.37|4418.65|4418.25|4418.77|4418.37|4418.65|4418.25|182
1627325530000|2021-07-26 18:52:10|4418.77|4418.37|4418.9|4418.5|4419.15|4418.75|4418.77|4418.37|334
1627325540000|2021-07-26 18:52:20|4419.02|4418.62|4418.9|4418.5|4419.15|4418.75|4418.9|4418.5|131
1627325550000|2021-07-26 18:52:30|||||||||13
1627325560000|2021-07-26 18:52:40|4418.77|4418.37|4418.65|4418.25|4418.77|4418.37|4418.65|4418.25|113
1627325570000|2021-07-26 18:52:50|4418.77|4418.37|4418.9|4418.5|4418.9|4418.5|4418.77|4418.37|99
1627325580000|2021-07-26 18:53:00|4418.65|4418.25|4418.65|4418.25|4418.65|4418.25|4418.65|4418.25|96
1627325590000|2021-07-26 18:53:10|4418.9|4418.5|4418.65|4418.25|4418.9|4418.5|4418.65|4418.25|197
1627325600000|2021-07-26 18:53:20|||||||||5
1627325610000|2021-07-26 18:53:30|4418.77|4418.37|4418.65|4418.25|4418.9|4418.5|4418.65|4418.25|235
1627325620000|2021-07-26 18:53:40|||||||||3
1627325630000|2021-07-26 18:53:50|4418.77|4418.37|4418.65|4418.25|4418.9|4418.5|4418.65|4418.25|76
1627325640000|2021-07-26 18:54:00|4418.77|4418.37|4418.9|4418.5|4418.9|4418.5|4418.65|4418.25|111
1627325650000|2021-07-26 18:54:10|4418.65|4418.25|4418.65|4418.25|4418.65|4418.25|4418.65|4418.25|106
1627325660000|2021-07-26 18:54:20|||||||||2
1627325670000|2021-07-26 18:54:30|||||||||6
1627325680000|2021-07-26 18:54:40|||||||||14
1627325690000|2021-07-26 18:54:50|||||||||440
1627325700000|2021-07-26 18:55:00|||||||||258
1627325710000|2021-07-26 18:55:10|||||||||2
1627325720000|2021-07-26 18:55:20|||||||||18
1627325730000|2021-07-26 18:55:30|4418.77|4418.37|4418.9|4418.5|4418.9|4418.5|4418.65|4418.25|221
1627325740000|2021-07-26 18:55:40|||||||||7
1627325750000|2021-07-26 18:55:50|4419.15|4418.75|4419.15|4418.75|4419.15|4418.75|4419.15|4418.75|119
1627325760000|2021-07-26 18:56:00|||||||||233
1627325770000|2021-07-26 18:56:10|4419.4|4419|4419.4|4419|4419.4|4419|4419.27|4418.87|509
1627325780000|2021-07-26 18:56:20|4419.65|4419.25|4419.65|4419.25|4419.65|4419.25|4419.65|4419.25|319
1627325790000|2021-07-26 18:56:30|4419.4|4419|4419.65|4419.25|4419.65|4419.25|4419.4|4419|207
1627325800000|2021-07-26 18:56:40|4419.4|4419|4419.4|4419|4419.4|4419|4419.4|4419|186
1627325810000|2021-07-26 18:56:50|4419.15|4418.75|4419.15|4418.75|4419.27|4418.87|4419.15|4418.75|328
1627325820000|2021-07-26 18:57:00|4418.9|4418.5|4418.9|4418.5|4418.9|4418.5|4418.9|4418.5|280
1627325830000|2021-07-26 18:57:10|4418.65|4418.25|4418.9|4418.5|4418.9|4418.5|4418.65|4418.25|225
1627325840000|2021-07-26 18:57:20|4418.77|4418.37|4418.9|4418.5|4418.9|4418.5|4418.65|4418.25|256
1627325850000|2021-07-26 18:57:30|4418.65|4418.25|4418.65|4418.25|4418.9|4418.5|4418.65|4418.25|261
1627325860000|2021-07-26 18:57:40|||||||||18
1627325870000|2021-07-26 18:57:50|4418.77|4418.37|4418.65|4418.25|4418.9|4418.5|4418.65|4418.25|199
1627325880000|2021-07-26 18:58:00|4418.77|4418.37|4418.9|4418.5|4418.9|4418.5|4418.77|4418.37|269
1627325890000|2021-07-26 18:58:10|4419.02|4418.62|4418.9|4418.5|4419.15|4418.75|4418.9|4418.5|403
1627325900000|2021-07-26 18:58:20|4419.02|4418.62|4419.15|4418.75|4419.15|4418.75|4419.02|4418.62|226
1627325910000|2021-07-26 18:58:30|||||||||274
1627325920000|2021-07-26 18:58:40|4419.02|4418.62|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|206
1627325930000|2021-07-26 18:58:50|||||||||8
1627325940000|2021-07-26 18:59:00|4418.9|4418.5|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|347
1627325950000|2021-07-26 18:59:10|||||||||18
1627325960000|2021-07-26 18:59:20|4418.9|4418.5|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|130
1627325970000|2021-07-26 18:59:30|||||||||18
1627325980000|2021-07-26 18:59:40|4419.02|4418.62|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|125
1627325990000|2021-07-26 18:59:50|4418.9|4418.5|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|150
1627326000000|2021-07-26 19:00:00|4418.9|4418.5|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|273
1627326010000|2021-07-26 19:00:10|4419.4|4419|4419.4|4419|4419.4|4419|4419.15|4418.75|739
1627326020000|2021-07-26 19:00:20|4419.52|4419.12|4419.4|4419|4419.65|4419.25|4419.4|4419|570
1627326030000|2021-07-26 19:00:30|4419.15|4418.75|4419.15|4418.75|4419.15|4418.75|4419.15|4418.75|119
1627326040000|2021-07-26 19:00:40|4419.27|4418.87|4419.4|4419|4419.4|4419|4419.15|4418.75|187
1627326050000|2021-07-26 19:00:50|4419.65|4419.25|4419.65|4419.25|4419.65|4419.25|4419.65|4419.25|55
1627326060000|2021-07-26 19:01:00|4419.9|4419.5|4419.4|4419|4419.9|4419.5|4419.4|4419|549
1627326070000|2021-07-26 19:01:10|4419.15|4418.75|4419.4|4419|4419.4|4419|4419.15|4418.75|316
1627326080000|2021-07-26 19:01:20|4419.15|4418.75|4419.15|4418.75|4419.4|4419|4419.15|4418.75|177
1627326090000|2021-07-26 19:01:30|4418.9|4418.5|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|383
1627326100000|2021-07-26 19:01:40|4418.9|4418.5|4418.9|4418.5|4418.9|4418.5|4418.9|4418.5|75
1627326110000|2021-07-26 19:01:50|||||||||12
1627326120000|2021-07-26 19:02:00|||||||||13
1627326130000|2021-07-26 19:02:10|4418.65|4418.25|4418.65|4418.25|4418.9|4418.5|4418.65|4418.25|588
1627326140000|2021-07-26 19:02:20|4418.9|4418.5|4418.65|4418.25|4418.9|4418.5|4418.65|4418.25|299
1627326150000|2021-07-26 19:02:30|||||||||17
1627326160000|2021-07-26 19:02:40|||||||||288
1627326170000|2021-07-26 19:02:50|4418.9|4418.5|4418.9|4418.5|4418.9|4418.5|4418.65|4418.25|121
1627326180000|2021-07-26 19:03:00|||||||||7
1627326190000|2021-07-26 19:03:10|||||||||135
1627326200000|2021-07-26 19:03:20|4419.15|4418.75|4418.9|4418.5|4419.15|4418.75|4418.9|4418.5|528
1627326210000|2021-07-26 19:03:30|4419.15|4418.75|4419.15|4418.75|4419.15|4418.75|4419.15|4418.75|33
1627326220000|2021-07-26 19:03:40|4419.27|4418.87|4419.15|4418.75|4419.27|4418.87|4419.15|4418.75|164
1627326230000|2021-07-26 19:03:50|4419.4|4419|4419.4|4419|4419.4|4419|4419.15|4418.75|229
1627326240000|2021-07-26 19:04:00|4419.15|4418.75|4419.4|4419|4419.4|4419|4419.15|4418.75|137
1627326250000|2021-07-26 19:04:10|||||||||176
1627326260000|2021-07-26 19:04:20|4419.27|4418.87|4419.4|4419|4419.4|4419|4419.15|4418.75|91
1627326270000|2021-07-26 19:04:30|||||||||2
1627326280000|2021-07-26 19:04:40|4419.65|4419.25|4419.65|4419.25|4419.65|4419.25|4419.4|4419|241
1627326290000|2021-07-26 19:04:50|||||||||37
1627326300000|2021-07-26 19:05:00|4419.4|4419|4419.4|4419|4419.4|4419|4419.4|4419|182
1627326310000|2021-07-26 19:05:10|4419.15|4418.75|4419.15|4418.75|4419.15|4418.75|4419.15|4418.75|95
1627326320000|2021-07-26 19:05:20|4418.9|4418.5|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|87
1627326330000|2021-07-26 19:05:30|4419.27|4418.87|4419.4|4419|4419.4|4419|4419.27|4418.87|52
1627326340000|2021-07-26 19:05:40|4419.65|4419.25|4419.65|4419.25|4419.65|4419.25|4419.65|4419.25|229
1627326350000|2021-07-26 19:05:50|4419.9|4419.5|4419.9|4419.5|4419.9|4419.5|4419.9|4419.5|45
1627326360000|2021-07-26 19:06:00|4420.15|4419.75|4420.15|4419.75|4420.15|4419.75|4420.15|4419.75|388
1627326370000|2021-07-26 19:06:10|4419.9|4419.5|4419.9|4419.5|4419.9|4419.5|4419.65|4419.25|204
1627326380000|2021-07-26 19:06:20|4419.65|4419.25|4419.9|4419.5|4419.9|4419.5|4419.65|4419.25|122
1627326390000|2021-07-26 19:06:30|4419.77|4419.37|4419.65|4419.25|4419.77|4419.37|4419.65|4419.25|108
1627326400000|2021-07-26 19:06:40|4419.77|4419.37|4419.65|4419.25|4419.9|4419.5|4419.65|4419.25|173
1627326410000|2021-07-26 19:06:50|4419.9|4419.5|4419.65|4419.25|4419.9|4419.5|4419.65|4419.25|111
1627326420000|2021-07-26 19:07:00|4419.4|4419|4419.15|4418.75|4419.4|4419|4419.15|4418.75|207
1627326430000|2021-07-26 19:07:10|4418.9|4418.5|4419.4|4419|4419.4|4419|4418.9|4418.5|278
1627326440000|2021-07-26 19:07:20|||||||||127
1627326450000|2021-07-26 19:07:30|4419.65|4419.25|4419.4|4419|4419.65|4419.25|4419.4|4419|117
1627326460000|2021-07-26 19:07:40|4419.15|4418.75|4419.27|4418.87|4419.4|4419|4419.15|4418.75|117
1627326470000|2021-07-26 19:07:50|4419.15|4418.75|4419.15|4418.75|4419.4|4419|4419.15|4418.75|355
1627326480000|2021-07-26 19:08:00|4419.4|4419|4419.15|4418.75|4419.4|4419|4419.15|4418.75|194
1627326490000|2021-07-26 19:08:10|4419.02|4418.62|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|189
1627326500000|2021-07-26 19:08:20|||||||||7
1627326510000|2021-07-26 19:08:30|4419.27|4418.87|4419.4|4419|4419.4|4419|4419.15|4418.75|200
1627326520000|2021-07-26 19:08:40|4419.15|4418.75|4419.4|4419|4419.4|4419|4419.15|4418.75|31
1627326530000|2021-07-26 19:08:50|4419.65|4419.25|4419.65|4419.25|4419.65|4419.25|4419.65|4419.25|128
1627326540000|2021-07-26 19:09:00|4419.9|4419.5|4419.9|4419.5|4419.9|4419.5|4419.9|4419.5|159
1627326550000|2021-07-26 19:09:10|4419.77|4419.37|4419.9|4419.5|4419.9|4419.5|4419.65|4419.25|254
1627326560000|2021-07-26 19:09:20|4419.77|4419.37|4419.4|4419|4419.77|4419.37|4419.4|4419|160
1627326570000|2021-07-26 19:09:30|4419.52|4419.12|4419.65|4419.25|4419.65|4419.25|4419.52|4419.12|114
1627326580000|2021-07-26 19:09:40|4419.9|4419.5|4419.77|4419.37|4419.9|4419.5|4419.77|4419.37|113
1627326590000|2021-07-26 19:09:50|4419.65|4419.25|4419.65|4419.25|4419.65|4419.25|4419.65|4419.25|29
1627326600000|2021-07-26 19:10:00|4419.9|4419.5|4419.27|4418.87|4419.9|4419.5|4419.27|4418.87|485
1627326610000|2021-07-26 19:10:10|4419.4|4419|4419.4|4419|4419.4|4419|4419.15|4418.75|245
1627326620000|2021-07-26 19:10:20|4419.27|4418.87|4419.15|4418.75|4419.4|4419|4419.15|4418.75|156
1627326630000|2021-07-26 19:10:30|||||||||1
1627326640000|2021-07-26 19:10:40|||||||||15
1627326650000|2021-07-26 19:10:50|4419.02|4418.62|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|358
1627326660000|2021-07-26 19:11:00|4419.02|4418.62|4418.9|4418.5|4419.02|4418.62|4418.9|4418.5|188
1627326670000|2021-07-26 19:11:10|4419.15|4418.75|4419.15|4418.75|4419.15|4418.75|4419.02|4418.62|100
1627326680000|2021-07-26 19:11:20|4418.9|4418.5|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|168
1627326690000|2021-07-26 19:11:30|4419.02|4418.62|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|233
1627326700000|2021-07-26 19:11:40|4419.27|4418.87|4419.15|4418.75|4419.27|4418.87|4419.15|4418.75|118
1627326710000|2021-07-26 19:11:50|4419.4|4419|4419.65|4419.25|4419.65|4419.25|4419.4|4419|245
1627326720000|2021-07-26 19:12:00|4419.9|4419.5|4419.9|4419.5|4420.02|4419.62|4419.9|4419.5|276
1627326730000|2021-07-26 19:12:10|4420.02|4419.62|4419.9|4419.5|4420.02|4419.62|4419.9|4419.5|225
1627326740000|2021-07-26 19:12:20|4420.02|4419.62|4419.65|4419.25|4420.15|4419.75|4419.65|4419.25|333
1627326750000|2021-07-26 19:12:30|4419.4|4419|4419.4|4419|4419.65|4419.25|4419.4|4419|452
1627326760000|2021-07-26 19:12:40|4419.52|4419.12|4419.4|4419|4419.65|4419.25|4419.4|4419|239
1627326770000|2021-07-26 19:12:50|4419.52|4419.12|4419.52|4419.12|4419.52|4419.12|4419.52|4419.12|9
1627326780000|2021-07-26 19:13:00|4419.65|4419.25|4419.9|4419.5|4419.9|4419.5|4419.65|4419.25|253
1627326790000|2021-07-26 19:13:10|4419.65|4419.25|4419.65|4419.25|4419.65|4419.25|4419.65|4419.25|23
1627326800000|2021-07-26 19:13:20|4419.9|4419.5|4419.65|4419.25|4419.9|4419.5|4419.65|4419.25|184
1627326810000|2021-07-26 19:13:30|4419.77|4419.37|4419.9|4419.5|4419.9|4419.5|4419.77|4419.37|53
1627326820000|2021-07-26 19:13:40|4419.65|4419.25|4419.77|4419.37|4419.9|4419.5|4419.65|4419.25|293
1627326830000|2021-07-26 19:13:50|4419.65|4419.25|4419.65|4419.25|4419.9|4419.5|4419.65|4419.25|60
1627326840000|2021-07-26 19:14:00|4419.77|4419.37|4419.9|4419.5|4419.9|4419.5|4419.77|4419.37|155
1627326850000|2021-07-26 19:14:10|4420.15|4419.75|4419.9|4419.5|4420.15|4419.75|4419.9|4419.5|93
1627326860000|2021-07-26 19:14:20|4419.65|4419.25|4419.9|4419.5|4419.9|4419.5|4419.65|4419.25|129
1627326870000|2021-07-26 19:14:30|4420.02|4419.62|4420.15|4419.75|4420.15|4419.75|4419.9|4419.5|239
1627326880000|2021-07-26 19:14:40|4419.9|4419.5|4420.15|4419.75|4420.15|4419.75|4419.9|4419.5|50
1627326890000|2021-07-26 19:14:50|4419.9|4419.5|4420.15|4419.75|4420.15|4419.75|4419.9|4419.5|101
1627326900000|2021-07-26 19:15:00|4420.02|4419.62|4419.65|4419.25|4420.02|4419.62|4419.65|4419.25|105
1627326910000|2021-07-26 19:15:10|4419.77|4419.37|4419.9|4419.5|4419.9|4419.5|4419.65|4419.25|173
1627326920000|2021-07-26 19:15:20|4419.77|4419.37|4419.9|4419.5|4419.9|4419.5|4419.77|4419.37|125
1627326930000|2021-07-26 19:15:30|4420.15|4419.75|4420.15|4419.75|4420.15|4419.75|4420.15|4419.75|128
1627326940000|2021-07-26 19:15:40|4419.9|4419.5|4420.15|4419.75|4420.15|4419.75|4419.9|4419.5|96
1627326950000|2021-07-26 19:15:50|4420.02|4419.62|4419.9|4419.5|4420.02|4419.62|4419.9|4419.5|45
1627326960000|2021-07-26 19:16:00|4420.02|4419.62|4419.9|4419.5|4420.15|4419.75|4419.9|4419.5|135
1627326970000|2021-07-26 19:16:10|||||||||98
1627326980000|2021-07-26 19:16:20|4419.65|4419.25|4420.15|4419.75|4420.15|4419.75|4419.65|4419.25|425
1627326990000|2021-07-26 19:16:30|4420.02|4419.62|4419.9|4419.5|4420.02|4419.62|4419.9|4419.5|61
1627327000000|2021-07-26 19:16:40|4420.02|4419.62|4420.4|4420|4420.4|4420|4420.02|4419.62|367
1627327010000|2021-07-26 19:16:50|4420.65|4420.25|4420.4|4420|4420.65|4420.25|4420.4|4420|359
1627327020000|2021-07-26 19:17:00|4420.65|4420.25|4420.65|4420.25|4420.65|4420.25|4420.65|4420.25|145
1627327030000|2021-07-26 19:17:10|4420.77|4420.37|4420.9|4420.5|4420.9|4420.5|4420.77|4420.37|261
1627327040000|2021-07-26 19:17:20|4420.65|4420.25|4420.15|4419.75|4420.65|4420.25|4420.15|4419.75|411
1627327050000|2021-07-26 19:17:30|4419.9|4419.5|4419.65|4419.25|4419.9|4419.5|4419.65|4419.25|580
1627327060000|2021-07-26 19:17:40|4419.4|4419|4419.4|4419|4419.65|4419.25|4419.4|4419|533
1627327070000|2021-07-26 19:17:50|4419.65|4419.25|4419.4|4419|4419.65|4419.25|4419.4|4419|85
1627327080000|2021-07-26 19:18:00|4419.27|4418.87|4419.4|4419|4419.4|4419|4419.27|4418.87|227
1627327090000|2021-07-26 19:18:10|4419.15|4418.75|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|165
1627327100000|2021-07-26 19:18:20|4418.9|4418.5|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|369
1627327110000|2021-07-26 19:18:30|||||||||144
1627327120000|2021-07-26 19:18:40|4419.27|4418.87|4419.15|4418.75|4419.4|4419|4419.15|4418.75|167
1627327130000|2021-07-26 19:18:50|4418.9|4418.5|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|331
1627327140000|2021-07-26 19:19:00|4418.9|4418.5|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|253
1627327150000|2021-07-26 19:19:10|4418.9|4418.5|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|358
1627327160000|2021-07-26 19:19:20|4419.4|4419|4419.65|4419.25|4419.65|4419.25|4419.4|4419|307
1627327170000|2021-07-26 19:19:30|4419.9|4419.5|4419.65|4419.25|4419.9|4419.5|4419.65|4419.25|213
1627327180000|2021-07-26 19:19:40|4419.77|4419.37|4419.4|4419|4419.77|4419.37|4419.4|4419|217
1627327190000|2021-07-26 19:19:50|||||||||112
1627327200000|2021-07-26 19:20:00|4419.37|4418.97|4419.37|4418.97|4419.62|4419.22|4419.37|4418.97|67
1627327210000|2021-07-26 19:20:10|4419.62|4419.22|4419.87|4419.47|4419.87|4419.47|4419.37|4418.97|143
1627327220000|2021-07-26 19:20:20|4420.12|4419.72|4420.12|4419.72|4420.12|4419.72|4420.12|4419.72|238
1627327230000|2021-07-26 19:20:30|4420.37|4419.97|4420.37|4419.97|4420.37|4419.97|4420.37|4419.97|54
1627327240000|2021-07-26 19:20:40|||||||||118
1627327250000|2021-07-26 19:20:50|4420.62|4420.22|4420.62|4420.22|4420.62|4420.22|4420.62|4420.22|90
1627327260000|2021-07-26 19:21:00|||||||||47
1627327270000|2021-07-26 19:21:10|||||||||106
1627327280000|2021-07-26 19:21:20|4420.37|4419.97|4420.62|4420.22|4420.62|4420.22|4420.37|4419.97|248
1627327290000|2021-07-26 19:21:30|4420.74|4420.34|4420.62|4420.22|4420.74|4420.34|4420.62|4420.22|74
1627327300000|2021-07-26 19:21:40|4420.74|4420.34|4420.87|4420.47|4420.87|4420.47|4420.74|4420.34|69
1627327310000|2021-07-26 19:21:50|4420.62|4420.22|4420.62|4420.22|4420.62|4420.22|4420.62|4420.22|141
1627327320000|2021-07-26 19:22:00|4420.74|4420.34|4420.62|4420.22|4420.87|4420.47|4420.62|4420.22|176
1627327330000|2021-07-26 19:22:10|4420.87|4420.47|4420.87|4420.47|4420.87|4420.47|4420.62|4420.22|41
1627327340000|2021-07-26 19:22:20|4420.99|4420.59|4420.87|4420.47|4421.12|4420.72|4420.87|4420.47|638
1627327350000|2021-07-26 19:22:30|4421.12|4420.72|4420.87|4420.47|4421.12|4420.72|4420.87|4420.47|118
1627327360000|2021-07-26 19:22:40|4421.12|4420.72|4421.12|4420.72|4421.12|4420.72|4421.12|4420.72|50
1627327370000|2021-07-26 19:22:50|||||||||3
1627327380000|2021-07-26 19:23:00|4420.87|4420.47|4420.87|4420.47|4420.87|4420.47|4420.87|4420.47|116
1627327390000|2021-07-26 19:23:10|||||||||114
1627327400000|2021-07-26 19:23:20|4420.62|4420.22|4420.62|4420.22|4420.62|4420.22|4420.62|4420.22|300
1627327410000|2021-07-26 19:23:30|4420.87|4420.47|4420.87|4420.47|4420.87|4420.47|4420.87|4420.47|133
1627327420000|2021-07-26 19:23:40|4420.62|4420.22|4420.62|4420.22|4420.87|4420.47|4420.62|4420.22|101
1627327430000|2021-07-26 19:23:50|4420.74|4420.34|4420.37|4419.97|4420.87|4420.47|4420.37|4419.97|110
1627327440000|2021-07-26 19:24:00|4420.62|4420.22|4420.62|4420.22|4420.62|4420.22|4420.37|4419.97|128
1627327450000|2021-07-26 19:24:10|4420.87|4420.47|4420.62|4420.22|4420.87|4420.47|4420.62|4420.22|117
1627327460000|2021-07-26 19:24:20|4420.87|4420.47|4420.87|4420.47|4420.87|4420.47|4420.62|4420.22|184
1627327470000|2021-07-26 19:24:30|||||||||5
1627327480000|2021-07-26 19:24:40|||||||||1
1627327490000|2021-07-26 19:24:50|||||||||67
1627327500000|2021-07-26 19:25:00|4421.12|4420.72|4420.87|4420.47|4421.12|4420.72|4420.87|4420.47|292
1627327510000|2021-07-26 19:25:10|4420.62|4420.22|4420.87|4420.47|4420.87|4420.47|4420.62|4420.22|190
1627327520000|2021-07-26 19:25:20|4421.12|4420.72|4421.12|4420.72|4421.12|4420.72|4421.12|4420.72|66
1627327530000|2021-07-26 19:25:30|||||||||49
1627327540000|2021-07-26 19:25:40|||||||||6
1627327550000|2021-07-26 19:25:50|||||||||12
1627327560000|2021-07-26 19:26:00|4420.99|4420.59|4421.12|4420.72|4421.12|4420.72|4420.87|4420.47|257
1627327570000|2021-07-26 19:26:10|4420.99|4420.59|4421.12|4420.72|4421.12|4420.72|4420.99|4420.59|113
1627327580000|2021-07-26 19:26:20|4420.87|4420.47|4420.87|4420.47|4420.87|4420.47|4420.87|4420.47|97
1627327590000|2021-07-26 19:26:30|4420.99|4420.59|4421.12|4420.72|4421.12|4420.72|4420.99|4420.59|67
1627327600000|2021-07-26 19:26:40|4421.37|4420.97|4421.37|4420.97|4421.37|4420.97|4421.37|4420.97|327
1627327610000|2021-07-26 19:26:50|4421.12|4420.72|4421.12|4420.72|4421.12|4420.72|4421.12|4420.72|209
1627327620000|2021-07-26 19:27:00|||||||||5
1627327630000|2021-07-26 19:27:10|4420.99|4420.59|4420.87|4420.47|4421.12|4420.72|4420.87|4420.47|276
1627327640000|2021-07-26 19:27:20|4421.12|4420.72|4421.12|4420.72|4421.12|4420.72|4421.12|4420.72|81
1627327650000|2021-07-26 19:27:30|4420.87|4420.47|4420.87|4420.47|4420.87|4420.47|4420.87|4420.47|140
1627327660000|2021-07-26 19:27:40|4420.62|4420.22|4420.62|4420.22|4420.62|4420.22|4420.62|4420.22|165
1627327670000|2021-07-26 19:27:50|||||||||188
1627327680000|2021-07-26 19:28:00|4420.87|4420.47|4420.87|4420.47|4420.87|4420.47|4420.87|4420.47|187
1627327690000|2021-07-26 19:28:10|4420.62|4420.22|4420.87|4420.47|4420.87|4420.47|4420.62|4420.22|218
1627327700000|2021-07-26 19:28:20|4420.99|4420.59|4420.87|4420.47|4420.99|4420.59|4420.87|4420.47|135
1627327710000|2021-07-26 19:28:30|4421.12|4420.72|4421.12|4420.72|4421.12|4420.72|4421.12|4420.72|42
1627327720000|2021-07-26 19:28:40|||||||||1
1627327730000|2021-07-26 19:28:50|||||||||25
1627327740000|2021-07-26 19:29:00|4420.87|4420.47|4420.87|4420.47|4420.87|4420.47|4420.87|4420.47|125
1627327750000|2021-07-26 19:29:10|||||||||155
1627327760000|2021-07-26 19:29:20|4421.12|4420.72|4421.12|4420.72|4421.12|4420.72|4421.12|4420.72|46
1627327770000|2021-07-26 19:29:30|4421.37|4420.97|4421.12|4420.72|4421.37|4420.97|4421.12|4420.72|485
1627327780000|2021-07-26 19:29:40|4420.87|4420.47|4420.87|4420.47|4421.12|4420.72|4420.87|4420.47|169
1627327790000|2021-07-26 19:29:50|4421.12|4420.72|4421.12|4420.72|4421.12|4420.72|4421.12|4420.72|50
1627327800000|2021-07-26 19:30:00|4420.87|4420.47|4421.12|4420.72|4421.12|4420.72|4420.87|4420.47|244
1627327810000|2021-07-26 19:30:10|4421.24|4420.84|4421.12|4420.72|4421.37|4420.97|4421.12|4420.72|156
1627327820000|2021-07-26 19:30:20|4421.24|4420.84|4421.62|4421.22|4421.62|4421.22|4421.24|4420.84|447
1627327830000|2021-07-26 19:30:30|4421.37|4420.97|4421.37|4420.97|4421.37|4420.97|4421.37|4420.97|204
1627327840000|2021-07-26 19:30:40|||||||||55
1627327850000|2021-07-26 19:30:50|4421.62|4421.22|4421.37|4420.97|4421.62|4421.22|4421.37|4420.97|310
1627327860000|2021-07-26 19:31:00|4421.24|4420.84|4421.37|4420.97|4421.37|4420.97|4421.12|4420.72|348
1627327870000|2021-07-26 19:31:10|4421.12|4420.72|4421.12|4420.72|4421.37|4420.97|4421.12|4420.72|186
1627327880000|2021-07-26 19:31:20|4421.24|4420.84|4421.12|4420.72|4421.37|4420.97|4420.87|4420.47|471
1627327890000|2021-07-26 19:31:30|4420.99|4420.59|4421.12|4420.72|4421.12|4420.72|4420.87|4420.47|140
1627327900000|2021-07-26 19:31:40|4420.99|4420.59|4420.37|4419.97|4420.99|4420.59|4420.37|4419.97|338
1627327910000|2021-07-26 19:31:50|4420.62|4420.22|4420.62|4420.22|4420.87|4420.47|4420.62|4420.22|275
1627327920000|2021-07-26 19:32:00|4420.37|4419.97|4420.62|4420.22|4420.62|4420.22|4420.37|4419.97|405
1627327930000|2021-07-26 19:32:10|4420.37|4419.97|4420.62|4420.22|4420.62|4420.22|4420.37|4419.97|114
1627327940000|2021-07-26 19:32:20|4420.49|4420.09|4420.37|4419.97|4420.62|4420.22|4420.37|4419.97|280
1627327950000|2021-07-26 19:32:30|4420.12|4419.72|4420.62|4420.22|4420.62|4420.22|4420.12|4419.72|271
1627327960000|2021-07-26 19:32:40|4420.37|4419.97|4420.37|4419.97|4420.37|4419.97|4420.37|4419.97|106
1627327970000|2021-07-26 19:32:50|4420.62|4420.22|4420.37|4419.97|4420.62|4420.22|4420.37|4419.97|194
1627327980000|2021-07-26 19:33:00|4420.62|4420.22|4420.37|4419.97|4420.62|4420.22|4420.12|4419.72|138
1627327990000|2021-07-26 19:33:10|4420.62|4420.22|4420.37|4419.97|4420.62|4420.22|4420.37|4419.97|397
1627328000000|2021-07-26 19:33:20|4420.49|4420.09|4420.87|4420.47|4420.87|4420.47|4420.49|4420.09|243
1627328010000|2021-07-26 19:33:30|4421.12|4420.72|4420.87|4420.47|4421.12|4420.72|4420.87|4420.47|165
1627328020000|2021-07-26 19:33:40|4420.99|4420.59|4421.12|4420.72|4421.12|4420.72|4420.87|4420.47|245
1627328030000|2021-07-26 19:33:50|4420.87|4420.47|4420.99|4420.59|4421.12|4420.72|4420.87|4420.47|201
1627328040000|2021-07-26 19:34:00|4421.12|4420.72|4421.12|4420.72|4421.12|4420.72|4420.87|4420.47|247
1627328050000|2021-07-26 19:34:10|4420.99|4420.59|4420.87|4420.47|4421.12|4420.72|4420.87|4420.47|124
1627328060000|2021-07-26 19:34:20|4420.62|4420.22|4420.87|4420.47|4420.87|4420.47|4420.62|4420.22|151
1627328070000|2021-07-26 19:34:30|4420.62|4420.22|4420.62|4420.22|4420.87|4420.47|4420.62|4420.22|143
1627328080000|2021-07-26 19:34:40|4420.37|4419.97|4420.62|4420.22|4420.62|4420.22|4420.37|4419.97|125
1627328090000|2021-07-26 19:34:50|||||||||59
1627328100000|2021-07-26 19:35:00|4420.37|4419.97|4420.62|4420.22|4420.62|4420.22|4420.24|4419.84|276
1627328110000|2021-07-26 19:35:10|||||||||225
1627328120000|2021-07-26 19:35:20|4420.37|4419.97|4420.37|4419.97|4420.49|4420.09|4420.37|4419.97|328
1627328130000|2021-07-26 19:35:30|4420.49|4420.09|4420.87|4420.47|4420.87|4420.47|4420.37|4419.97|357
1627328140000|2021-07-26 19:35:40|4420.62|4420.22|4420.87|4420.47|4420.87|4420.47|4420.62|4420.22|215
1627328150000|2021-07-26 19:35:50|||||||||235
1627328160000|2021-07-26 19:36:00|4420.62|4420.22|4420.62|4420.22|4420.62|4420.22|4420.37|4419.97|188
1627328170000|2021-07-26 19:36:10|4420.87|4420.47|4420.87|4420.47|4420.87|4420.47|4420.87|4420.47|112
1627328180000|2021-07-26 19:36:20|4420.62|4420.22|4420.62|4420.22|4420.62|4420.22|4420.62|4420.22|80
1627328190000|2021-07-26 19:36:30|4420.37|4419.97|4420.37|4419.97|4420.37|4419.97|4420.37|4419.97|65
1627328200000|2021-07-26 19:36:40|4420.49|4420.09|4420.87|4420.47|4420.87|4420.47|4420.49|4420.09|268
1627328210000|2021-07-26 19:36:50|4420.62|4420.22|4420.62|4420.22|4420.62|4420.22|4420.49|4420.09|177
1627328220000|2021-07-26 19:37:00|4420.74|4420.34|4420.62|4420.22|4420.74|4420.34|4420.62|4420.22|188
1627328230000|2021-07-26 19:37:10|4420.49|4420.09|4420.37|4419.97|4420.62|4420.22|4420.37|4419.97|131
1627328240000|2021-07-26 19:37:20|4420.49|4420.09|4420.12|4419.72|4420.62|4420.22|4420.12|4419.72|243
1627328250000|2021-07-26 19:37:30|4420.37|4419.97|4420.12|4419.72|4420.37|4419.97|4419.87|4419.47|277
1627328260000|2021-07-26 19:37:40|4420.37|4419.97|4420.12|4419.72|4420.37|4419.97|4420.12|4419.72|368
1627328270000|2021-07-26 19:37:50|||||||||25
1627328280000|2021-07-26 19:38:00|4419.99|4419.59|4419.62|4419.22|4420.12|4419.72|4419.37|4418.97|1062
1627328290000|2021-07-26 19:38:10|4419.74|4419.34|4419.87|4419.47|4419.87|4419.47|4419.62|4419.22|241
1627328300000|2021-07-26 19:38:20|4419.74|4419.34|4419.62|4419.22|4419.87|4419.47|4419.62|4419.22|130
1627328310000|2021-07-26 19:38:30|4419.37|4418.97|4419.37|4418.97|4419.37|4418.97|4419.12|4418.72|593
1627328320000|2021-07-26 19:38:40|4419.12|4418.72|4419.37|4418.97|4419.37|4418.97|4419.12|4418.72|148
1627328330000|2021-07-26 19:38:50|4419.62|4419.22|4419.12|4418.72|4419.62|4419.22|4419.12|4418.72|256
1627328340000|2021-07-26 19:39:00|4419.37|4418.97|4419.62|4419.22|4419.62|4419.22|4419.37|4418.97|400
1627328350000|2021-07-26 19:39:10|4419.74|4419.34|4419.87|4419.47|4419.87|4419.47|4419.74|4419.34|144
1627328360000|2021-07-26 19:39:20|4419.74|4419.34|4419.87|4419.47|4419.87|4419.47|4419.74|4419.34|194
1627328370000|2021-07-26 19:39:30|4419.62|4419.22|4419.87|4419.47|4419.87|4419.47|4419.62|4419.22|108
1627328380000|2021-07-26 19:39:40|4420.12|4419.72|4420.37|4419.97|4420.37|4419.97|4420.12|4419.72|205
1627328390000|2021-07-26 19:39:50|4420.12|4419.72|4419.87|4419.47|4420.12|4419.72|4419.87|4419.47|261
1627328400000|2021-07-26 19:40:00|4420.12|4419.72|4420.12|4419.72|4420.12|4419.72|4420.12|4419.72|225
1627328410000|2021-07-26 19:40:10|4419.87|4419.47|4420.12|4419.72|4420.12|4419.72|4419.87|4419.47|211
1627328420000|2021-07-26 19:40:20|4419.87|4419.47|4419.87|4419.47|4419.87|4419.47|4419.87|4419.47|88
1627328430000|2021-07-26 19:40:30|||||||||31
1627328440000|2021-07-26 19:40:40|||||||||32
1627328450000|2021-07-26 19:40:50|||||||||17
1627328460000|2021-07-26 19:41:00|4419.99|4419.59|4419.87|4419.47|4420.12|4419.72|4419.87|4419.47|140
1627328470000|2021-07-26 19:41:10|||||||||45
1627328480000|2021-07-26 19:41:20|4419.74|4419.34|4419.87|4419.47|4419.87|4419.47|4419.62|4419.22|118
1627328490000|2021-07-26 19:41:30|4420.12|4419.72|4420.12|4419.72|4420.37|4419.97|4420.12|4419.72|206
1627328500000|2021-07-26 19:41:40|4420.24|4419.84|4420.37|4419.97|4420.37|4419.97|4420.12|4419.72|127
1627328510000|2021-07-26 19:41:50|4420.12|4419.72|4420.37|4419.97|4420.37|4419.97|4420.12|4419.72|292
1627328520000|2021-07-26 19:42:00|4420.62|4420.22|4420.12|4419.72|4420.62|4420.22|4420.12|4419.72|472
1627328530000|2021-07-26 19:42:10|4420.37|4419.97|4420.37|4419.97|4420.37|4419.97|4420.12|4419.72|285
1627328540000|2021-07-26 19:42:20|4420.12|4419.72|4420.12|4419.72|4420.12|4419.72|4420.12|4419.72|93
1627328550000|2021-07-26 19:42:30|4420.37|4419.97|4420.12|4419.72|4420.37|4419.97|4420.12|4419.72|273
1627328560000|2021-07-26 19:42:40|4419.99|4419.59|4419.87|4419.47|4420.12|4419.72|4419.87|4419.47|89
1627328570000|2021-07-26 19:42:50|4419.99|4419.59|4419.87|4419.47|4420.12|4419.72|4419.87|4419.47|218
1627328580000|2021-07-26 19:43:00|4419.62|4419.22|4419.87|4419.47|4419.87|4419.47|4419.62|4419.22|220
1627328590000|2021-07-26 19:43:10|||||||||45
1627328600000|2021-07-26 19:43:20|4419.62|4419.22|4419.62|4419.22|4419.62|4419.22|4419.62|4419.22|81
1627328610000|2021-07-26 19:43:30|4419.74|4419.34|4419.87|4419.47|4419.87|4419.47|4419.74|4419.34|312
1627328620000|2021-07-26 19:43:40|4419.99|4419.59|4420.12|4419.72|4420.12|4419.72|4419.87|4419.47|287
1627328630000|2021-07-26 19:43:50|||||||||60
1627328640000|2021-07-26 19:44:00|4419.99|4419.59|4419.37|4418.97|4419.99|4419.59|4419.12|4418.72|442
1627328650000|2021-07-26 19:44:10|4419.12|4418.72|4419.12|4418.72|4419.12|4418.72|4419.12|4418.72|158
1627328660000|2021-07-26 19:44:20|4418.87|4418.47|4419.12|4418.72|4419.12|4418.72|4418.87|4418.47|218
1627328670000|2021-07-26 19:44:30|4418.99|4418.59|4418.87|4418.47|4419.12|4418.72|4418.87|4418.47|168
1627328680000|2021-07-26 19:44:40|4419.12|4418.72|4419.12|4418.72|4419.37|4418.97|4419.12|4418.72|448
1627328690000|2021-07-26 19:44:50|4418.87|4418.47|4419.12|4418.72|4419.12|4418.72|4418.87|4418.47|435
1627328700000|2021-07-26 19:45:00|4418.99|4418.59|4418.87|4418.47|4418.99|4418.59|4418.87|4418.47|254
1627328710000|2021-07-26 19:45:10|4419.12|4418.72|4419.12|4418.72|4419.12|4418.72|4418.99|4418.59|251
1627328720000|2021-07-26 19:45:20|4418.87|4418.47|4418.62|4418.22|4418.87|4418.47|4418.62|4418.22|205
1627328730000|2021-07-26 19:45:30|4418.49|4418.09|4418.37|4417.97|4418.62|4418.22|4418.37|4417.97|357
1627328740000|2021-07-26 19:45:40|4418.12|4417.72|4418.12|4417.72|4418.12|4417.72|4418.12|4417.72|230
1627328750000|2021-07-26 19:45:50|4418.37|4417.97|4418.24|4417.84|4418.37|4417.97|4418.12|4417.72|413
1627328760000|2021-07-26 19:46:00|4418.37|4417.97|4418.12|4417.72|4418.37|4417.97|4418.12|4417.72|305
1627328770000|2021-07-26 19:46:10|4417.99|4417.59|4417.87|4417.47|4418.12|4417.72|4417.87|4417.47|322
1627328780000|2021-07-26 19:46:20|4418.12|4417.72|4418.12|4417.72|4418.12|4417.72|4417.87|4417.47|211
1627328790000|2021-07-26 19:46:30|||||||||27
1627328800000|2021-07-26 19:46:40|4418.37|4417.97|4418.62|4418.22|4418.62|4418.22|4418.37|4417.97|335
1627328810000|2021-07-26 19:46:50|||||||||22
1627328820000|2021-07-26 19:47:00|4418.37|4417.97|4418.62|4418.22|4418.62|4418.22|4418.37|4417.97|446
1627328830000|2021-07-26 19:47:10|4418.37|4417.97|4418.37|4417.97|4418.62|4418.22|4418.37|4417.97|248
1627328840000|2021-07-26 19:47:20|4418.62|4418.22|4418.62|4418.22|4418.62|4418.22|4418.37|4417.97|309
1627328850000|2021-07-26 19:47:30|4418.87|4418.47|4418.99|4418.59|4419.12|4418.72|4418.87|4418.47|422
1627328860000|2021-07-26 19:47:40|4419.12|4418.72|4418.87|4418.47|4419.12|4418.72|4418.74|4418.34|304
1627328870000|2021-07-26 19:47:50|4418.74|4418.34|4418.62|4418.22|4418.87|4418.47|4418.49|4418.09|177
1627328880000|2021-07-26 19:48:00|4418.49|4418.09|4418.37|4417.97|4418.62|4418.22|4418.37|4417.97|140
1627328890000|2021-07-26 19:48:10|4418.12|4417.72|4418.12|4417.72|4418.37|4417.97|4418.12|4417.72|417
1627328900000|2021-07-26 19:48:20|||||||||137
1627328910000|2021-07-26 19:48:30|||||||||410
1627328920000|2021-07-26 19:48:40|4417.87|4417.47|4417.87|4417.47|4418.12|4417.72|4417.87|4417.47|199
1627328930000|2021-07-26 19:48:50|4417.99|4417.59|4418.12|4417.72|4418.12|4417.72|4417.87|4417.47|139
1627328940000|2021-07-26 19:49:00|4418.37|4417.97|4418.12|4417.72|4418.37|4417.97|4418.12|4417.72|218
1627328950000|2021-07-26 19:49:10|4417.87|4417.47|4418.12|4417.72|4418.12|4417.72|4417.87|4417.47|180
1627328960000|2021-07-26 19:49:20|4417.99|4417.59|4417.87|4417.47|4417.99|4417.59|4417.62|4417.22|348
1627328970000|2021-07-26 19:49:30|4418.12|4417.72|4417.87|4417.47|4418.12|4417.72|4417.87|4417.47|201
1627328980000|2021-07-26 19:49:40|4417.99|4417.59|4418.12|4417.72|4418.12|4417.72|4417.87|4417.47|106
1627328990000|2021-07-26 19:49:50|4417.99|4417.59|4417.87|4417.47|4417.99|4417.59|4417.49|4417.09|375
1627329000000|2021-07-26 19:50:00|4418.62|4418.22|4418.37|4417.97|4418.87|4418.47|4418.24|4417.84|1958
1627329010000|2021-07-26 19:50:10|4418.49|4418.09|4419.12|4418.72|4419.12|4418.72|4418.49|4418.09|642
1627329020000|2021-07-26 19:50:20|4419.37|4418.97|4419.62|4419.22|4419.87|4419.47|4419.37|4418.97|770
1627329030000|2021-07-26 19:50:30|4419.74|4419.34|4420.12|4419.72|4420.12|4419.72|4419.74|4419.34|729
1627329040000|2021-07-26 19:50:40|4419.87|4419.47|4419.87|4419.47|4420.12|4419.72|4419.87|4419.47|226
1627329050000|2021-07-26 19:50:50|4420.12|4419.72|4419.87|4419.47|4420.12|4419.72|4419.87|4419.47|277
1627329060000|2021-07-26 19:51:00|4419.99|4419.59|4419.62|4419.22|4420.12|4419.72|4419.62|4419.22|391
1627329070000|2021-07-26 19:51:10|4419.49|4419.09|4419.62|4419.22|4419.62|4419.22|4419.37|4418.97|421
1627329080000|2021-07-26 19:51:20|4419.49|4419.09|4419.87|4419.47|4419.87|4419.47|4419.37|4418.97|253
1627329090000|2021-07-26 19:51:30|4419.99|4419.59|4419.87|4419.47|4419.99|4419.59|4419.62|4419.22|185
1627329100000|2021-07-26 19:51:40|4420.12|4419.72|4420.12|4419.72|4420.12|4419.72|4420.12|4419.72|271
1627329110000|2021-07-26 19:51:50|4419.87|4419.47|4419.62|4419.22|4419.87|4419.47|4419.62|4419.22|264
1627329120000|2021-07-26 19:52:00|4419.37|4418.97|4419.37|4418.97|4419.62|4419.22|4419.37|4418.97|251
1627329130000|2021-07-26 19:52:10|4419.12|4418.72|4419.12|4418.72|4419.12|4418.72|4419.12|4418.72|178
1627329140000|2021-07-26 19:52:20|4419.37|4418.97|4419.12|4418.72|4419.49|4419.09|4419.12|4418.72|404
1627329150000|2021-07-26 19:52:30|4418.87|4418.47|4419.37|4418.97|4419.37|4418.97|4418.87|4418.47|267
1627329160000|2021-07-26 19:52:40|4419.12|4418.72|4418.87|4418.47|4419.12|4418.72|4418.87|4418.47|201
1627329170000|2021-07-26 19:52:50|4419.12|4418.72|4418.87|4418.47|4419.12|4418.72|4418.62|4418.22|258
1627329180000|2021-07-26 19:53:00|4418.62|4418.22|4418.62|4418.22|4418.87|4418.47|4418.62|4418.22|117
1627329190000|2021-07-26 19:53:10|4418.49|4418.09|4418.87|4418.47|4418.87|4418.47|4418.49|4418.09|445
1627329200000|2021-07-26 19:53:20|4418.62|4418.22|4418.62|4418.22|4419.12|4418.72|4418.62|4418.22|379
1627329210000|2021-07-26 19:53:30|4418.87|4418.47|4418.87|4418.47|4418.87|4418.47|4418.62|4418.22|168
1627329220000|2021-07-26 19:53:40|4418.74|4418.34|4418.87|4418.47|4418.87|4418.47|4418.62|4418.22|231
1627329230000|2021-07-26 19:53:50|4419.12|4418.72|4419.12|4418.72|4419.12|4418.72|4418.87|4418.47|318
1627329240000|2021-07-26 19:54:00|4419.37|4418.97|4419.37|4418.97|4419.62|4419.22|4419.37|4418.97|748
1627329250000|2021-07-26 19:54:10|4419.62|4419.22|4420.37|4419.97|4420.37|4419.97|4419.62|4419.22|647
1627329260000|2021-07-26 19:54:20|4420.62|4420.22|4420.62|4420.22|4420.62|4420.22|4420.62|4420.22|497
1627329270000|2021-07-26 19:54:30|4420.37|4419.97|4420.62|4420.22|4420.62|4420.22|4420.37|4419.97|163
1627329280000|2021-07-26 19:54:40|4420.74|4420.34|4422.24|4421.84|4422.24|4421.84|4420.74|4420.34|2342
1627329290000|2021-07-26 19:54:50|4422.12|4421.72|4421.62|4421.22|4422.12|4421.72|4421.12|4420.72|1708
1627329300000|2021-07-26 19:55:00|4421.37|4420.97|4421.62|4421.22|4421.62|4421.22|4421.37|4420.97|662
1627329310000|2021-07-26 19:55:10|4421.37|4420.97|4421.62|4421.22|4421.87|4421.47|4421.37|4420.97|603
1627329320000|2021-07-26 19:55:20|4421.87|4421.47|4421.87|4421.47|4421.87|4421.47|4421.62|4421.22|349
1627329330000|2021-07-26 19:55:30|4421.99|4421.59|4422.12|4421.72|4422.12|4421.72|4421.87|4421.47|728
1627329340000|2021-07-26 19:55:40|4421.87|4421.47|4421.87|4421.47|4422.12|4421.72|4421.87|4421.47|424
1627329350000|2021-07-26 19:55:50|4421.74|4421.34|4421.62|4421.22|4421.87|4421.47|4421.62|4421.22|368
1627329360000|2021-07-26 19:56:00|4421.37|4420.97|4421.37|4420.97|4421.37|4420.97|4421.37|4420.97|623
1627329370000|2021-07-26 19:56:10|4421.12|4420.72|4421.37|4420.97|4421.62|4421.22|4421.12|4420.72|854
1627329380000|2021-07-26 19:56:20|4421.12|4420.72|4421.12|4420.72|4421.12|4420.72|4420.87|4420.47|493
1627329390000|2021-07-26 19:56:30|4420.87|4420.47|4421.62|4421.22|4421.62|4421.22|4420.87|4420.47|341
1627329400000|2021-07-26 19:56:40|4421.37|4420.97|4421.87|4421.47|4421.87|4421.47|4421.37|4420.97|489
1627329410000|2021-07-26 19:56:50|||||||||61
1627329420000|2021-07-26 19:57:00|4421.74|4421.34|4421.37|4420.97|4421.87|4421.47|4421.37|4420.97|879
1627329430000|2021-07-26 19:57:10|4421.12|4420.72|4421.74|4421.34|4421.87|4421.47|4421.12|4420.72|778
1627329440000|2021-07-26 19:57:20|4421.87|4421.47|4421.62|4421.22|4421.87|4421.47|4421.62|4421.22|215
1627329450000|2021-07-26 19:57:30|||||||||107
1627329460000|2021-07-26 19:57:40|4421.37|4420.97|4421.62|4421.22|4421.62|4421.22|4421.24|4420.84|668
1627329470000|2021-07-26 19:57:50|4421.37|4420.97|4420.62|4420.22|4421.37|4420.97|4420.62|4420.22|551
1627329480000|2021-07-26 19:58:00|4420.74|4420.34|4421.12|4420.72|4421.12|4420.72|4420.62|4420.22|764
1627329490000|2021-07-26 19:58:10|4421.37|4420.97|4420.87|4420.47|4421.37|4420.97|4420.87|4420.47|639
1627329500000|2021-07-26 19:58:20|4421.12|4420.72|4421.37|4420.97|4421.37|4420.97|4420.87|4420.47|619
1627329510000|2021-07-26 19:58:30|4421.62|4421.22|4421.37|4420.97|4421.62|4421.22|4421.37|4420.97|830
1627329520000|2021-07-26 19:58:40|4421.62|4421.22|4421.87|4421.47|4421.87|4421.47|4421.12|4420.72|652
1627329530000|2021-07-26 19:58:50|4422.12|4421.72|4422.37|4421.97|4422.37|4421.97|4422.12|4421.72|872
1627329540000|2021-07-26 19:59:00|4422.12|4421.72|4421.87|4421.47|4422.12|4421.72|4421.37|4420.97|1828
1627329550000|2021-07-26 19:59:10|4422.12|4421.72|4422.12|4421.72|4422.62|4422.22|4422.12|4421.72|2365
1627329560000|2021-07-26 19:59:20|4422.37|4421.97|4422.62|4422.22|4422.62|4422.22|4422.12|4421.72|1789
1627329570000|2021-07-26 19:59:30|4422.37|4421.97|4422.62|4422.22|4422.62|4422.22|4422.37|4421.97|2010
1627329580000|2021-07-26 19:59:40|4422.37|4421.97|4422.37|4421.97|4422.62|4422.22|4422.37|4421.97|4066
1627329590000|2021-07-26 19:59:50|4422.62|4422.22|4422.87|4422.47|4423.12|4422.72|4422.12|4421.72|14358
1627329600000|2021-07-26 20:00:00|4422.85|4422.45|4422.95|4422.35|4423.2|4422.6|4422.45|4421.85|7277
1627329610000|2021-07-26 20:00:10|4423.2|4422.6|4423.45|4422.85|4423.45|4422.85|4423.2|4422.6|1231
1627329620000|2021-07-26 20:00:20|4423.2|4422.6|4423.45|4422.85|4423.45|4422.85|4423.2|4422.6|1311
1627329630000|2021-07-26 20:00:30|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|4423.45|4422.85|1154
1627329640000|2021-07-26 20:00:40|4423.45|4422.85|4423.7|4423.1|4423.7|4423.1|4423.45|4422.85|554
1627329650000|2021-07-26 20:00:50|4423.82|4423.22|4423.95|4423.35|4423.95|4423.35|4423.82|4423.22|508
1627329660000|2021-07-26 20:01:00|4424.2|4423.6|4423.95|4423.35|4424.2|4423.6|4423.95|4423.35|835
1627329670000|2021-07-26 20:01:10|4424.07|4423.47|4423.95|4423.35|4424.07|4423.47|4423.95|4423.35|363
1627329680000|2021-07-26 20:01:20|||||||||120
1627329690000|2021-07-26 20:01:30|||||||||142
1627329700000|2021-07-26 20:01:40|4424.2|4423.6|4424.2|4423.6|4424.2|4423.6|4424.2|4423.6|597
1627329710000|2021-07-26 20:01:50|||||||||112
1627329720000|2021-07-26 20:02:00|4424.45|4423.85|4424.45|4423.85|4424.45|4423.85|4424.45|4423.85|292
1627329730000|2021-07-26 20:02:10|4424.2|4423.6|4424.45|4423.85|4424.45|4423.85|4424.2|4423.6|285
1627329740000|2021-07-26 20:02:20|4424.2|4423.6|4423.95|4423.35|4424.2|4423.6|4423.95|4423.35|343
1627329750000|2021-07-26 20:02:30|4423.7|4423.1|4423.95|4423.35|4423.95|4423.35|4423.7|4423.1|471
1627329760000|2021-07-26 20:02:40|||||||||85
1627329770000|2021-07-26 20:02:50|||||||||34
1627329780000|2021-07-26 20:03:00|||||||||68
1627329790000|2021-07-26 20:03:10|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|177
1627329800000|2021-07-26 20:03:20|||||||||59
1627329810000|2021-07-26 20:03:30|||||||||37
1627329820000|2021-07-26 20:03:40|4423.95|4423.35|4423.95|4423.35|4423.95|4423.35|4423.95|4423.35|195
1627329830000|2021-07-26 20:03:50|||||||||98
1627329840000|2021-07-26 20:04:00|||||||||250
1627329850000|2021-07-26 20:04:10|||||||||120
1627329860000|2021-07-26 20:04:20|4424.2|4423.6|4423.95|4423.35|4424.2|4423.6|4423.95|4423.35|247
1627329870000|2021-07-26 20:04:30|4423.82|4423.22|4423.7|4423.1|4423.82|4423.22|4423.7|4423.1|172
1627329880000|2021-07-26 20:04:40|4423.95|4423.35|4423.7|4423.1|4423.95|4423.35|4423.7|4423.1|198
1627329890000|2021-07-26 20:04:50|4423.45|4422.85|4423.7|4423.1|4423.7|4423.1|4423.45|4422.85|290
1627329900000|2021-07-26 20:05:00|4423.95|4423.35|4423.95|4423.35|4423.95|4423.35|4423.7|4423.1|565
1627329910000|2021-07-26 20:05:10|4423.2|4422.6|4422.45|4421.85|4423.45|4422.85|4422.45|4421.85|1283
1627329920000|2021-07-26 20:05:20|4422.7|4422.1|4423.2|4422.6|4423.2|4422.6|4422.7|4422.1|389
1627329930000|2021-07-26 20:05:30|4423.45|4422.85|4423.7|4423.1|4423.7|4423.1|4423.45|4422.85|319
1627329940000|2021-07-26 20:05:40|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|56
1627329950000|2021-07-26 20:05:50|4423.2|4422.6|4423.2|4422.6|4423.32|4422.72|4423.2|4422.6|150
1627329960000|2021-07-26 20:06:00|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|155
1627329970000|2021-07-26 20:06:10|4423.2|4422.6|4423.2|4422.6|4423.45|4422.85|4423.2|4422.6|233
1627329980000|2021-07-26 20:06:20|4422.7|4422.1|4422.95|4422.35|4422.95|4422.35|4422.7|4422.1|261
1627329990000|2021-07-26 20:06:30|4422.82|4422.22|4422.95|4422.35|4422.95|4422.35|4422.7|4422.1|72
1627330000000|2021-07-26 20:06:40|4423.2|4422.6|4423.2|4422.6|4423.2|4422.6|4423.2|4422.6|143
1627330010000|2021-07-26 20:06:50|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|44
1627330020000|2021-07-26 20:07:00|4423.7|4423.1|4423.2|4422.6|4423.7|4423.1|4422.95|4422.35|367
1627330030000|2021-07-26 20:07:10|||||||||28
1627330040000|2021-07-26 20:07:20|4423.45|4422.85|4423.2|4422.6|4423.45|4422.85|4423.2|4422.6|100
1627330050000|2021-07-26 20:07:30|||||||||13
1627330060000|2021-07-26 20:07:40|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|107
1627330070000|2021-07-26 20:07:50|4423.2|4422.6|4423.2|4422.6|4423.2|4422.6|4422.95|4422.35|272
1627330080000|2021-07-26 20:08:00|||||||||129
1627330090000|2021-07-26 20:08:10|||||||||22
1627330100000|2021-07-26 20:08:20|4423.32|4422.72|4423.2|4422.6|4423.45|4422.85|4423.2|4422.6|88
1627330110000|2021-07-26 20:08:30|||||||||66
1627330120000|2021-07-26 20:08:40|||||||||32
1627330130000|2021-07-26 20:08:50|||||||||31
1627330140000|2021-07-26 20:09:00|4423.45|4422.85|4423.2|4422.6|4423.45|4422.85|4423.2|4422.6|129
1627330150000|2021-07-26 20:09:10|4422.95|4422.35|4422.95|4422.35|4422.95|4422.35|4422.95|4422.35|105
1627330160000|2021-07-26 20:09:20|4423.07|4422.47|4423.2|4422.6|4423.2|4422.6|4423.07|4422.47|100
1627330170000|2021-07-26 20:09:30|||||||||65
1627330180000|2021-07-26 20:09:40|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|93
1627330190000|2021-07-26 20:09:50|||||||||9
1627330200000|2021-07-26 20:10:00|4423.2|4422.6|4422.95|4422.35|4423.2|4422.6|4422.95|4422.35|478
1627330210000|2021-07-26 20:10:10|||||||||6
1627330220000|2021-07-26 20:10:20|4423.2|4422.6|4423.2|4422.6|4423.2|4422.6|4423.2|4422.6|199
1627330230000|2021-07-26 20:10:30|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|4423.32|4422.72|98
1627330240000|2021-07-26 20:10:40|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|159
1627330250000|2021-07-26 20:10:50|4423.95|4423.35|4423.7|4423.1|4423.95|4423.35|4423.7|4423.1|398
1627330260000|2021-07-26 20:11:00|4423.82|4423.22|4423.7|4423.1|4423.95|4423.35|4423.7|4423.1|312
1627330270000|2021-07-26 20:11:10|||||||||26
1627330280000|2021-07-26 20:11:20|4423.2|4422.6|4423.45|4422.85|4423.45|4422.85|4423.2|4422.6|343
1627330290000|2021-07-26 20:11:30|4423.57|4422.97|4423.7|4423.1|4423.7|4423.1|4423.57|4422.97|96
1627330300000|2021-07-26 20:11:40|4423.45|4422.85|4423.45|4422.85|4423.7|4423.1|4423.45|4422.85|203
1627330310000|2021-07-26 20:11:50|4423.57|4422.97|4423.7|4423.1|4423.7|4423.1|4423.45|4422.85|89
1627330320000|2021-07-26 20:12:00|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|4423.2|4422.6|224
1627330330000|2021-07-26 20:12:10|||||||||164
1627330340000|2021-07-26 20:12:20|4423.2|4422.6|4423.45|4422.85|4423.45|4422.85|4423.2|4422.6|164
1627330350000|2021-07-26 20:12:30|||||||||31
1627330360000|2021-07-26 20:12:40|||||||||5
1627330370000|2021-07-26 20:12:50|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|113
1627330380000|2021-07-26 20:13:00|4423.57|4422.97|4423.45|4422.85|4423.57|4422.97|4423.45|4422.85|128
1627330390000|2021-07-26 20:13:10|||||||||18
1627330400000|2021-07-26 20:13:20|||||||||24
1627330410000|2021-07-26 20:13:30|||||||||52
1627330420000|2021-07-26 20:13:40|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|134
1627330430000|2021-07-26 20:13:50|4423.95|4423.35|4423.95|4423.35|4423.95|4423.35|4423.95|4423.35|143
1627330440000|2021-07-26 20:14:00|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|103
1627330450000|2021-07-26 20:14:10|4423.95|4423.35|4423.95|4423.35|4423.95|4423.35|4423.7|4423.1|173
1627330460000|2021-07-26 20:14:20|4423.7|4423.1|4423.45|4422.85|4423.95|4423.35|4423.45|4422.85|199
1627330470000|2021-07-26 20:14:30|4423.7|4423.1|4423.45|4422.85|4423.7|4423.1|4423.45|4422.85|70
1627330480000|2021-07-26 20:14:40|4423.7|4423.1|4424.2|4423.6|4424.2|4423.6|4423.45|4422.85|434
1627330490000|2021-07-26 20:14:50|4424.07|4423.47|4424.2|4423.6|4424.2|4423.6|4423.95|4423.35|272
1627330500000|2021-07-26 20:15:00|4423.95|4423.35|4423.95|4423.35|4424.2|4423.6|4423.95|4423.35|179
1627330510000|2021-07-26 20:15:10|4423.82|4423.22|4423.7|4423.1|4423.82|4423.22|4423.7|4423.1|44
1627330520000|2021-07-26 20:15:20|4423.82|4423.22|4423.7|4423.1|4423.95|4423.35|4423.7|4423.1|83
1627330530000|2021-07-26 20:15:30|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|118
1627330540000|2021-07-26 20:15:40|||||||||51
1627330550000|2021-07-26 20:15:50|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|29
1627330560000|2021-07-26 20:16:00|||||||||3
1627330570000|2021-07-26 20:16:10|4423.95|4423.35|4423.95|4423.35|4423.95|4423.35|4423.95|4423.35|54
1627330590000|2021-07-26 20:16:30|||||||||79
1627330600000|2021-07-26 20:16:40|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|61
1627330610000|2021-07-26 20:16:50|||||||||5
1627330620000|2021-07-26 20:17:00|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|73
1627330630000|2021-07-26 20:17:10|4423.57|4422.97|4423.45|4422.85|4423.7|4423.1|4423.45|4422.85|82
1627330650000|2021-07-26 20:17:30|||||||||27
1627330660000|2021-07-26 20:17:40|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|39
1627330670000|2021-07-26 20:17:50|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|31
1627330680000|2021-07-26 20:18:00|||||||||108
1627330690000|2021-07-26 20:18:10|||||||||3
1627330700000|2021-07-26 20:18:20|||||||||10
1627330710000|2021-07-26 20:18:30|4424.2|4423.6|4424.2|4423.6|4424.45|4423.85|4424.2|4423.6|743
1627330720000|2021-07-26 20:18:40|||||||||8
1627330730000|2021-07-26 20:18:50|4424.32|4423.72|4424.45|4423.85|4424.45|4423.85|4424.32|4423.72|69
1627330740000|2021-07-26 20:19:00|||||||||7
1627330760000|2021-07-26 20:19:20|4424.7|4424.1|4424.45|4423.85|4424.7|4424.1|4424.45|4423.85|226
1627330770000|2021-07-26 20:19:30|4424.32|4423.72|4423.95|4423.35|4424.32|4423.72|4423.95|4423.35|126
1627330780000|2021-07-26 20:19:40|||||||||8
1627330800000|2021-07-26 20:20:00|4424.2|4423.6|4423.95|4423.35|4424.2|4423.6|4423.95|4423.35|37
1627330830000|2021-07-26 20:20:30|4423.7|4423.1|4423.7|4423.1|4423.95|4423.35|4423.7|4423.1|101
1627330840000|2021-07-26 20:20:40|4423.82|4423.22|4423.95|4423.35|4423.95|4423.35|4423.82|4423.22|7
1627330860000|2021-07-26 20:21:00|||||||||38
1627330870000|2021-07-26 20:21:10|||||||||43
1627330880000|2021-07-26 20:21:20|||||||||1
1627330900000|2021-07-26 20:21:40|||||||||17
1627330910000|2021-07-26 20:21:50|||||||||4
1627330920000|2021-07-26 20:22:00|||||||||3
1627330940000|2021-07-26 20:22:20|||||||||8
1627330960000|2021-07-26 20:22:40|||||||||6
1627330970000|2021-07-26 20:22:50|||||||||5
1627330980000|2021-07-26 20:23:00|||||||||2
1627331000000|2021-07-26 20:23:20|||||||||12
1627331010000|2021-07-26 20:23:30|||||||||8
1627331020000|2021-07-26 20:23:40|||||||||5
1627331030000|2021-07-26 20:23:50|||||||||8
1627331040000|2021-07-26 20:24:00|||||||||11
1627331050000|2021-07-26 20:24:10|||||||||4
1627331060000|2021-07-26 20:24:20|||||||||23
1627331070000|2021-07-26 20:24:30|||||||||10
1627331100000|2021-07-26 20:25:00|||||||||20
1627331120000|2021-07-26 20:25:20|||||||||5
1627331130000|2021-07-26 20:25:30|||||||||5
1627331140000|2021-07-26 20:25:40|||||||||5
1627331150000|2021-07-26 20:25:50|||||||||5
1627331160000|2021-07-26 20:26:00|||||||||1
1627331170000|2021-07-26 20:26:10|||||||||4
1627331180000|2021-07-26 20:26:20|||||||||2
1627331220000|2021-07-26 20:27:00|||||||||13
1627331230000|2021-07-26 20:27:10|||||||||1
1627331260000|2021-07-26 20:27:40|||||||||6
1627331270000|2021-07-26 20:27:50|||||||||60
1627331280000|2021-07-26 20:28:00|4424.07|4423.47|4423.95|4423.35|4424.07|4423.47|4423.95|4423.35|21
1627331290000|2021-07-26 20:28:10|||||||||22
1627331300000|2021-07-26 20:28:20|||||||||4
1627331320000|2021-07-26 20:28:40|||||||||5
1627331330000|2021-07-26 20:28:50|||||||||2
1627331340000|2021-07-26 20:29:00|||||||||1
1627331350000|2021-07-26 20:29:10|||||||||2
1627331360000|2021-07-26 20:29:20|||||||||48
1627331370000|2021-07-26 20:29:30|||||||||6
1627331390000|2021-07-26 20:29:50|||||||||9
1627331400000|2021-07-26 20:30:00|||||||||91
1627331410000|2021-07-26 20:30:10|||||||||12
1627331420000|2021-07-26 20:30:20|4424.2|4423.6|4424.2|4423.6|4424.2|4423.6|4424.2|4423.6|67
1627331430000|2021-07-26 20:30:30|4423.95|4423.35|4424.2|4423.6|4424.2|4423.6|4423.95|4423.35|29
1627331440000|2021-07-26 20:30:40|4423.95|4423.35|4423.95|4423.35|4423.95|4423.35|4423.95|4423.35|8
1627331450000|2021-07-26 20:30:50|4424.2|4423.6|4424.2|4423.6|4424.2|4423.6|4424.2|4423.6|9
1627331460000|2021-07-26 20:31:00|4423.95|4423.35|4423.95|4423.35|4423.95|4423.35|4423.95|4423.35|34
1627331470000|2021-07-26 20:31:10|||||||||6
1627331480000|2021-07-26 20:31:20|||||||||21
1627331490000|2021-07-26 20:31:30|4424.7|4424.1|4424.7|4424.1|4424.7|4424.1|4424.7|4424.1|437
1627331500000|2021-07-26 20:31:40|||||||||3
1627331510000|2021-07-26 20:31:50|||||||||5
1627331520000|2021-07-26 20:32:00|||||||||6
1627331530000|2021-07-26 20:32:10|||||||||9
1627331540000|2021-07-26 20:32:20|4424.45|4423.85|4424.45|4423.85|4424.45|4423.85|4424.45|4423.85|271
1627331560000|2021-07-26 20:32:40|4424.32|4423.72|4424.32|4423.72|4424.32|4423.72|4424.32|4423.72|63
1627331570000|2021-07-26 20:32:50|4424.2|4423.6|4424.2|4423.6|4424.2|4423.6|4424.2|4423.6|44
1627331580000|2021-07-26 20:33:00|||||||||12
1627331600000|2021-07-26 20:33:20|||||||||14
1627331610000|2021-07-26 20:33:30|||||||||1
1627331620000|2021-07-26 20:33:40|||||||||12
1627331630000|2021-07-26 20:33:50|||||||||3
1627331640000|2021-07-26 20:34:00|||||||||2
1627331660000|2021-07-26 20:34:20|||||||||1
1627331680000|2021-07-26 20:34:40|4423.95|4423.35|4423.95|4423.35|4423.95|4423.35|4423.95|4423.35|59
1627331690000|2021-07-26 20:34:50|||||||||17
1627331700000|2021-07-26 20:35:00|4424.2|4423.6|4423.95|4423.35|4424.2|4423.6|4423.95|4423.35|44
1627331710000|2021-07-26 20:35:10|||||||||5
1627331720000|2021-07-26 20:35:20|4424.2|4423.6|4424.2|4423.6|4424.2|4423.6|4424.2|4423.6|29
1627331730000|2021-07-26 20:35:30|||||||||35
1627331740000|2021-07-26 20:35:40|||||||||16
1627331750000|2021-07-26 20:35:50|||||||||11
1627331780000|2021-07-26 20:36:20|||||||||17
1627331790000|2021-07-26 20:36:30|||||||||3
1627331800000|2021-07-26 20:36:40|||||||||1
1627331810000|2021-07-26 20:36:50|||||||||6
1627331820000|2021-07-26 20:37:00|||||||||2
1627331830000|2021-07-26 20:37:10|||||||||9
1627331840000|2021-07-26 20:37:20|||||||||3
1627331860000|2021-07-26 20:37:40|||||||||2
1627331870000|2021-07-26 20:37:50|||||||||1
1627331880000|2021-07-26 20:38:00|4424.45|4423.85|4424.45|4423.85|4424.45|4423.85|4424.45|4423.85|45
1627331890000|2021-07-26 20:38:10|4424.32|4423.72|4424.45|4423.85|4424.45|4423.85|4424.32|4423.72|35
1627331900000|2021-07-26 20:38:20|4424.32|4423.72|4424.45|4423.85|4424.45|4423.85|4424.2|4423.6|23
1627331910000|2021-07-26 20:38:30|4424.32|4423.72|4424.2|4423.6|4424.32|4423.72|4424.2|4423.6|6
1627331920000|2021-07-26 20:38:40|||||||||26
1627331940000|2021-07-26 20:39:00|||||||||10
1627331960000|2021-07-26 20:39:20|||||||||2
1627331970000|2021-07-26 20:39:30|||||||||9
1627331980000|2021-07-26 20:39:40|4424.45|4423.85|4424.45|4423.85|4424.45|4423.85|4424.45|4423.85|80
1627331990000|2021-07-26 20:39:50|||||||||53
1627332000000|2021-07-26 20:40:00|||||||||27
1627332010000|2021-07-26 20:40:10|4424.7|4424.1|4424.7|4424.1|4424.7|4424.1|4424.7|4424.1|20
1627332020000|2021-07-26 20:40:20|||||||||96
1627332040000|2021-07-26 20:40:40|||||||||125
1627332050000|2021-07-26 20:40:50|4424.95|4424.35|4424.7|4424.1|4424.95|4424.35|4424.7|4424.1|105
1627332060000|2021-07-26 20:41:00|4424.95|4424.35|4424.95|4424.35|4424.95|4424.35|4424.95|4424.35|171
1627332070000|2021-07-26 20:41:10|4424.82|4424.22|4424.7|4424.1|4424.82|4424.22|4424.7|4424.1|47
1627332090000|2021-07-26 20:41:30|4424.45|4423.85|4424.45|4423.85|4424.45|4423.85|4424.45|4423.85|41
1627332100000|2021-07-26 20:41:40|||||||||2
1627332110000|2021-07-26 20:41:50|4424.2|4423.6|4424.2|4423.6|4424.2|4423.6|4424.2|4423.6|59
1627332120000|2021-07-26 20:42:00|||||||||1
1627332130000|2021-07-26 20:42:10|4423.95|4423.35|4423.95|4423.35|4423.95|4423.35|4423.95|4423.35|121
1627332140000|2021-07-26 20:42:20|||||||||13
1627332160000|2021-07-26 20:42:40|||||||||9
1627332170000|2021-07-26 20:42:50|||||||||1
1627332180000|2021-07-26 20:43:00|||||||||13
1627332190000|2021-07-26 20:43:10|||||||||10
1627332200000|2021-07-26 20:43:20|||||||||56
1627332210000|2021-07-26 20:43:30|||||||||33
1627332230000|2021-07-26 20:43:50|||||||||5
1627332240000|2021-07-26 20:44:00|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|43
1627332250000|2021-07-26 20:44:10|||||||||8
1627332260000|2021-07-26 20:44:20|||||||||32
1627332270000|2021-07-26 20:44:30|||||||||7
1627332280000|2021-07-26 20:44:40|||||||||2
1627332300000|2021-07-26 20:45:00|4423.82|4423.22|4423.7|4423.1|4423.82|4423.22|4423.7|4423.1|27
1627332350000|2021-07-26 20:45:50|||||||||11
1627332360000|2021-07-26 20:46:00|4423.57|4422.97|4423.45|4422.85|4423.7|4423.1|4423.45|4422.85|122
1627332370000|2021-07-26 20:46:10|||||||||19
1627332380000|2021-07-26 20:46:20|||||||||2
1627332390000|2021-07-26 20:46:30|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|29
1627332400000|2021-07-26 20:46:40|4423.57|4422.97|4423.45|4422.85|4423.57|4422.97|4423.45|4422.85|54
1627332410000|2021-07-26 20:46:50|4423.57|4422.97|4423.7|4423.1|4423.7|4423.1|4423.45|4422.85|20
1627332420000|2021-07-26 20:47:00|4423.57|4422.97|4423.45|4422.85|4423.57|4422.97|4423.45|4422.85|31
1627332430000|2021-07-26 20:47:10|||||||||14
1627332460000|2021-07-26 20:47:40|||||||||6
1627332470000|2021-07-26 20:47:50|||||||||13
1627332480000|2021-07-26 20:48:00|||||||||14
1627332490000|2021-07-26 20:48:10|||||||||56
1627332520000|2021-07-26 20:48:40|||||||||61
1627332530000|2021-07-26 20:48:50|||||||||153
1627332540000|2021-07-26 20:49:00|||||||||36
1627332550000|2021-07-26 20:49:10|||||||||32
1627332560000|2021-07-26 20:49:20|||||||||22
1627332570000|2021-07-26 20:49:30|||||||||2
1627332580000|2021-07-26 20:49:40|||||||||3
1627332590000|2021-07-26 20:49:50|||||||||24
1627332600000|2021-07-26 20:50:00|||||||||34
1627332610000|2021-07-26 20:50:10|||||||||5
1627332620000|2021-07-26 20:50:20|||||||||23
1627332630000|2021-07-26 20:50:30|||||||||2
1627332660000|2021-07-26 20:51:00|||||||||25
1627332670000|2021-07-26 20:51:10|||||||||14
1627332680000|2021-07-26 20:51:20|||||||||5
1627332690000|2021-07-26 20:51:30|||||||||102
1627332710000|2021-07-26 20:51:50|4423.57|4422.97|4423.7|4423.1|4423.7|4423.1|4423.57|4422.97|35
1627332720000|2021-07-26 20:52:00|4423.45|4422.85|4423.45|4422.85|4423.7|4423.1|4423.45|4422.85|45
1627332730000|2021-07-26 20:52:10|||||||||9
1627332740000|2021-07-26 20:52:20|||||||||11
1627332750000|2021-07-26 20:52:30|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|60
1627332760000|2021-07-26 20:52:40|||||||||12
1627332770000|2021-07-26 20:52:50|4423.57|4422.97|4423.45|4422.85|4423.7|4423.1|4423.45|4422.85|64
1627332780000|2021-07-26 20:53:00|||||||||11
1627332800000|2021-07-26 20:53:20|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|4423.7|4423.1|71
1627332810000|2021-07-26 20:53:30|||||||||7
1627332820000|2021-07-26 20:53:40|||||||||2
1627332830000|2021-07-26 20:53:50|4423.45|4422.85|4423.7|4423.1|4423.7|4423.1|4423.45|4422.85|101
1627332840000|2021-07-26 20:54:00|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|4423.45|4422.85|45
1627332850000|2021-07-26 20:54:10|||||||||206
1627332860000|2021-07-26 20:54:20|||||||||160
1627332870000|2021-07-26 20:54:30|||||||||122
1627332880000|2021-07-26 20:54:40|||||||||386
1627332890000|2021-07-26 20:54:50|||||||||55
1627332900000|2021-07-26 20:55:00|||||||||34
1627332910000|2021-07-26 20:55:10|||||||||1
1627332920000|2021-07-26 20:55:20|||||||||3
1627332940000|2021-07-26 20:55:40|||||||||1
1627332950000|2021-07-26 20:55:50|||||||||6
1627332960000|2021-07-26 20:56:00|||||||||15
1627332990000|2021-07-26 20:56:30|||||||||46
1627333000000|2021-07-26 20:56:40|||||||||12
1627333020000|2021-07-26 20:57:00|||||||||8
1627333030000|2021-07-26 20:57:10|||||||||9
1627333040000|2021-07-26 20:57:20|||||||||29
1627333070000|2021-07-26 20:57:50|||||||||31
1627333090000|2021-07-26 20:58:10|||||||||292
1627333100000|2021-07-26 20:58:20|||||||||22
1627333120000|2021-07-26 20:58:40|||||||||39
1627333130000|2021-07-26 20:58:50|||||||||144
1627333140000|2021-07-26 20:59:00|||||||||34
1627333150000|2021-07-26 20:59:10|||||||||3
1627333170000|2021-07-26 20:59:30|||||||||36
1627333180000|2021-07-26 20:59:40|||||||||19
1627333190000|2021-07-26 20:59:50|4423.32|4422.72|4423.88|4422.38|4423.88|4422.97|4423.32|4422.38|160
1627333200000|2021-07-26 21:00:00|||||||||94
1627333210000|2021-07-26 21:00:10|4423.81|4422.31|4423.81|4422.31|4423.81|4422.31|4423.81|4422.31|0
1627333250000|2021-07-26 21:00:50|4423.85|4422.35|4423.85|4422.35|4423.85|4422.35|4423.85|4422.35|0
1627333300000|2021-07-26 21:01:40|4423.81|4422.31|4423.81|4422.31|4423.81|4422.31|4423.81|4422.31|0
1627333340000|2021-07-26 21:02:20|4423.85|4422.35|4423.85|4422.35|4423.85|4422.35|4423.85|4422.35|0
1627333350000|2021-07-26 21:02:30|4423.81|4422.31|4423.81|4422.31|4423.81|4422.31|4423.81|4422.31|0
1627333520000|2021-07-26 21:05:20|4423.66|4422.16|4423.66|4422.16|4423.66|4422.16|4423.66|4422.16|0
1627333530000|2021-07-26 21:05:30|4423.7|4422.2|4423.7|4422.2|4423.7|4422.2|4423.7|4422.2|0
1627333580000|2021-07-26 21:06:20|4423.56|4422.06|4423.56|4422.06|4423.56|4422.06|4423.56|4422.06|0
1627333590000|2021-07-26 21:06:30|4423.7|4422.2|4423.7|4422.2|4423.7|4422.2|4423.7|4422.2|0
1627333600000|2021-07-26 21:06:40|4423.56|4422.06|4423.63|4422.13|4423.63|4422.13|4423.56|4422.06|0
1627333730000|2021-07-26 21:08:50|4423.77|4422.27|4423.85|4422.35|4423.85|4422.35|4423.77|4422.27|0
1627333800000|2021-07-26 21:10:00|4423.77|4422.27|4423.77|4422.27|4423.77|4422.27|4423.77|4422.27|0
1627333830000|2021-07-26 21:10:30|4423.85|4422.35|4423.74|4422.24|4423.85|4422.35|4423.74|4422.24|0
1627333870000|2021-07-26 21:11:10|4423.85|4422.35|4423.85|4422.35|4423.85|4422.35|4423.85|4422.35|0
1627333980000|2021-07-26 21:13:00|4423.88|4422.38|4423.88|4422.38|4423.88|4422.38|4423.88|4422.38|0
1627334060000|2021-07-26 21:14:20|4423.96|4422.46|4423.88|4422.38|4423.96|4422.46|4423.88|4422.38|0
1627334070000|2021-07-26 21:14:30|4423.81|4422.31|4423.81|4422.31|4423.81|4422.31|4423.81|4422.31|0
1627334100000|2021-07-26 21:15:00|4423.88|4422.38|4423.88|4422.38|4423.88|4422.38|4423.88|4422.38|0
1627334110000|2021-07-26 21:15:10|4423.81|4422.31|4423.81|4422.31|4423.81|4422.31|4423.81|4422.31|0
1627334140000|2021-07-26 21:15:40|4423.92|4422.42|4423.88|4422.38|4423.92|4422.42|4423.88|4422.38|0
1627334550000|2021-07-26 21:22:30|4423.81|4422.31|4423.81|4422.31|4423.81|4422.31|4423.81|4422.31|0
1627334640000|2021-07-26 21:24:00|4423.74|4422.24|4423.74|4422.24|4423.74|4422.24|4423.74|4422.24|0
1627334650000|2021-07-26 21:24:10|4423.77|4422.27|4423.59|4422.09|4423.77|4422.27|4423.59|4422.09|0
1627334660000|2021-07-26 21:24:20|4423.7|4422.2|4423.52|4422.02|4423.7|4422.2|4423.52|4422.02|0
1627334670000|2021-07-26 21:24:30|4423.66|4422.16|4423.37|4421.87|4423.66|4422.16|4423.37|4421.87|0
1627334680000|2021-07-26 21:24:40|4423.63|4422.13|4423.63|4422.13|4423.63|4422.13|4423.63|4422.13|0
1627334710000|2021-07-26 21:25:10|4423.74|4422.24|4423.77|4422.27|4423.77|4422.27|4423.74|4422.24|0
1627334720000|2021-07-26 21:25:20|4423.63|4422.13|4423.63|4422.13|4423.63|4422.13|4423.63|4422.13|0
1627334830000|2021-07-26 21:27:10|4423.7|4422.2|4423.7|4422.2|4423.7|4422.2|4423.7|4422.2|0
1627334860000|2021-07-26 21:27:40|4423.63|4422.13|4423.63|4422.13|4423.63|4422.13|4423.63|4422.13|0
1627334880000|2021-07-26 21:28:00|4423.7|4422.2|4423.7|4422.2|4423.7|4422.2|4423.7|4422.2|0
1627335040000|2021-07-26 21:30:40|4423.66|4422.16|4423.66|4422.16|4423.66|4422.16|4423.66|4422.16|0
1627335070000|2021-07-26 21:31:10|4423.7|4422.2|4423.7|4422.2|4423.7|4422.2|4423.7|4422.2|0
1627335100000|2021-07-26 21:31:40|4423.59|4422.09|4423.59|4422.09|4423.59|4422.09|4423.59|4422.09|0
1627335140000|2021-07-26 21:32:20|4423.7|4422.2|4423.7|4422.2|4423.7|4422.2|4423.7|4422.2|0
1627335150000|2021-07-26 21:32:30|4423.63|4422.13|4423.63|4422.13|4423.63|4422.13|4423.63|4422.13|0
1627335220000|2021-07-26 21:33:40|4423.56|4422.06|4423.56|4422.06|4423.56|4422.06|4423.56|4422.06|0
1627335230000|2021-07-26 21:33:50|4423.77|4422.27|4423.77|4422.27|4423.77|4422.27|4423.77|4422.27|0
1627335360000|2021-07-26 21:36:00|4423.63|4422.13|4423.63|4422.13|4423.63|4422.13|4423.63|4422.13|0
1627335370000|2021-07-26 21:36:10|4423.56|4422.06|4423.56|4422.06|4423.56|4422.06|4423.56|4422.06|0
1627335380000|2021-07-26 21:36:20|4423.66|4422.16|4423.66|4422.16|4423.66|4422.16|4423.66|4422.16|0
1627335470000|2021-07-26 21:37:50|4423.74|4422.24|4423.59|4422.09|4423.74|4422.24|4423.59|4422.09|0
1627335480000|2021-07-26 21:38:00|4423.7|4422.2|4423.7|4422.2|4423.7|4422.2|4423.7|4422.2|0
1627335530000|2021-07-26 21:38:50|4423.77|4422.27|4423.77|4422.27|4423.77|4422.27|4423.77|4422.27|0
1627335540000|2021-07-26 21:39:00|4423.85|4422.35|4423.85|4422.35|4423.85|4422.35|4423.85|4422.35|0
1627335680000|2021-07-26 21:41:20|4423.77|4422.27|4423.77|4422.27|4423.77|4422.27|4423.77|4422.27|0
1627335700000|2021-07-26 21:41:40|4423.92|4422.42|4423.92|4422.42|4423.92|4422.42|4423.92|4422.42|0
1627335750000|2021-07-26 21:42:30|4423.85|4422.35|4423.77|4422.27|4423.85|4422.35|4423.77|4422.27|0
1627335760000|2021-07-26 21:42:40|4423.88|4422.38|4423.96|4422.46|4423.96|4422.46|4423.88|4422.38|0
1627335780000|2021-07-26 21:43:00|4424.14|4422.64|4424.14|4422.64|4424.14|4422.64|4424.14|4422.64|0
1627335790000|2021-07-26 21:43:10|4424.1|4422.6|4424.1|4422.6|4424.1|4422.6|4424.1|4422.6|0
1627335800000|2021-07-26 21:43:20|4424.07|4422.57|4424.07|4422.57|4424.07|4422.57|4424.07|4422.57|0
1627335810000|2021-07-26 21:43:30|4424.03|4422.53|4424.03|4422.53|4424.03|4422.53|4424.03|4422.53|0
1627335840000|2021-07-26 21:44:00|4424.07|4422.57|4424.03|4422.53|4424.07|4422.57|4424.03|4422.53|0
1627335880000|2021-07-26 21:44:40|4423.85|4422.35|4423.85|4422.35|4423.85|4422.35|4423.85|4422.35|0
1627335930000|2021-07-26 21:45:30|4423.74|4422.24|4423.74|4422.24|4423.74|4422.24|4423.74|4422.24|0
1627335960000|2021-07-26 21:46:00|4423.85|4422.35|4423.85|4422.35|4423.85|4422.35|4423.85|4422.35|0
1627336110000|2021-07-26 21:48:30|4423.92|4422.42|4423.99|4422.49|4423.99|4422.49|4423.92|4422.42|0
1627336140000|2021-07-26 21:49:00|4423.92|4422.42|4423.92|4422.42|4423.92|4422.42|4423.92|4422.42|0
1627336150000|2021-07-26 21:49:10|4423.96|4422.46|4423.96|4422.46|4423.96|4422.46|4423.96|4422.46|0
1627336160000|2021-07-26 21:49:20|4423.99|4422.49|4423.99|4422.49|4423.99|4422.49|4423.99|4422.49|0
1627336210000|2021-07-26 21:50:10|4424.03|4422.53|4424.03|4422.53|4424.03|4422.53|4424.03|4422.53|0
1627336230000|2021-07-26 21:50:30|4424.1|4422.6|4424.1|4422.6|4424.1|4422.6|4424.1|4422.6|0
1627336250000|2021-07-26 21:50:50|4424.03|4422.53|4424.03|4422.53|4424.03|4422.53|4424.03|4422.53|0
1627336410000|2021-07-26 21:53:30|4424.1|4422.6|4424.1|4422.6|4424.1|4422.6|4424.1|4422.6|0
1627336420000|2021-07-26 21:53:40|4424.03|4422.53|4424.03|4422.53|4424.03|4422.53|4424.03|4422.53|0
1627336530000|2021-07-26 21:55:30|4424.1|4422.6|4424.1|4422.6|4424.1|4422.6|4424.1|4422.6|0
1627336540000|2021-07-26 21:55:40|4424.14|4422.64|4424.14|4422.64|4424.14|4422.64|4424.14|4422.64|0
1627336590000|2021-07-26 21:56:30|4424.39|4422.89|4424.25|4422.75|4424.39|4422.89|4424.25|4422.75|0
1627336620000|2021-07-26 21:57:00|4424.21|4422.71|4424.21|4422.71|4424.21|4422.71|4424.21|4422.71|0
1627336660000|2021-07-26 21:57:40|4424.65|4423.15|4424.65|4423.15|4424.65|4423.15|4424.65|4423.15|0
1627336670000|2021-07-26 21:57:50|4424.61|4423.11|4424.61|4423.11|4424.61|4423.11|4424.61|4423.11|0
1627336680000|2021-07-26 21:58:00|4424.65|4423.15|4424.65|4423.15|4424.65|4423.15|4424.58|4423.08|0
1627336690000|2021-07-26 21:58:10|4424.83|4423.33|4424.83|4423.33|4424.83|4423.33|4424.83|4423.33|0
1627336710000|2021-07-26 21:58:30|4424.61|4423.11|4424.54|4423.04|4424.61|4423.11|4424.54|4423.04|0
1627336720000|2021-07-26 21:58:40|4424.61|4423.11|4424.61|4423.11|4424.61|4423.11|4424.61|4423.11|0
1627336730000|2021-07-26 21:58:50|4424.65|4423.15|4424.65|4423.15|4424.65|4423.15|4424.65|4423.15|0
1627336800000|2021-07-26 22:00:00|4424.07|4423.47|4423.82|4423.22|4424.32|4423.72|4423.82|4423.22|157
1627336810000|2021-07-26 22:00:10|4423.95|4423.35|4423.45|4422.85|4423.95|4423.35|4423.45|4422.85|57
1627336820000|2021-07-26 22:00:20|4423.32|4422.72|4423.45|4422.85|4423.45|4422.85|4423.2|4422.6|48
1627336830000|2021-07-26 22:00:30|4423.32|4422.72|4423.2|4422.6|4423.45|4422.85|4423.2|4422.6|10
1627336840000|2021-07-26 22:00:40|4423.07|4422.47|4423.07|4422.47|4423.2|4422.6|4422.95|4422.35|36
1627336850000|2021-07-26 22:00:50|4422.95|4422.35|4422.95|4422.35|4422.95|4422.35|4422.95|4422.35|10
1627336860000|2021-07-26 22:01:00|4423.2|4422.6|4422.95|4422.35|4423.2|4422.6|4422.95|4422.35|86
1627336870000|2021-07-26 22:01:10|4423.07|4422.47|4423.2|4422.6|4423.2|4422.6|4423.07|4422.47|34
1627336880000|2021-07-26 22:01:20|||||||||2
1627336890000|2021-07-26 22:01:30|4423.07|4422.47|4422.95|4422.35|4423.07|4422.47|4422.95|4422.35|25
1627336910000|2021-07-26 22:01:50|||||||||13
1627336920000|2021-07-26 22:02:00|||||||||36
1627336930000|2021-07-26 22:02:10|||||||||2
1627336950000|2021-07-26 22:02:30|||||||||4
1627336960000|2021-07-26 22:02:40|||||||||1
1627336970000|2021-07-26 22:02:50|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|19
1627336980000|2021-07-26 22:03:00|4422.82|4422.22|4422.7|4422.1|4422.95|4422.35|4422.7|4422.1|13
1627336990000|2021-07-26 22:03:10|4422.57|4421.97|4422.7|4422.1|4422.7|4422.1|4422.57|4421.97|20
1627337000000|2021-07-26 22:03:20|4422.45|4421.85|4422.45|4421.85|4422.45|4421.85|4422.45|4421.85|15
1627337030000|2021-07-26 22:03:50|||||||||22
1627337040000|2021-07-26 22:04:00|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|23
1627337050000|2021-07-26 22:04:10|4422.82|4422.22|4422.95|4422.35|4422.95|4422.35|4422.82|4422.22|26
1627337060000|2021-07-26 22:04:20|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|6
1627337070000|2021-07-26 22:04:30|||||||||11
1627337090000|2021-07-26 22:04:50|4422.45|4421.85|4422.45|4421.85|4422.45|4421.85|4422.45|4421.85|53
1627337100000|2021-07-26 22:05:00|4422.32|4421.72|4422.45|4421.85|4422.45|4421.85|4422.2|4421.6|32
1627337110000|2021-07-26 22:05:10|||||||||13
1627337120000|2021-07-26 22:05:20|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|7
1627337130000|2021-07-26 22:05:30|||||||||2
1627337140000|2021-07-26 22:05:40|||||||||2
1627337150000|2021-07-26 22:05:50|4422.95|4422.35|4422.7|4422.1|4422.95|4422.35|4422.7|4422.1|21
1627337160000|2021-07-26 22:06:00|4422.82|4422.22|4422.95|4422.35|4422.95|4422.35|4422.82|4422.22|6
1627337180000|2021-07-26 22:06:20|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|6
1627337190000|2021-07-26 22:06:30|4422.95|4422.35|4422.95|4422.35|4422.95|4422.35|4422.95|4422.35|18
1627337200000|2021-07-26 22:06:40|||||||||4
1627337220000|2021-07-26 22:07:00|||||||||8
1627337230000|2021-07-26 22:07:10|||||||||26
1627337250000|2021-07-26 22:07:30|||||||||9
1627337260000|2021-07-26 22:07:40|4422.7|4422.1|4422.7|4422.1|4422.95|4422.35|4422.7|4422.1|24
1627337270000|2021-07-26 22:07:50|||||||||12
1627337280000|2021-07-26 22:08:00|4422.45|4421.85|4422.45|4421.85|4422.57|4421.97|4422.45|4421.85|30
1627337290000|2021-07-26 22:08:10|4422.57|4421.97|4422.45|4421.85|4422.7|4422.1|4422.45|4421.85|14
1627337300000|2021-07-26 22:08:20|4422.57|4421.97|4422.45|4421.85|4422.7|4422.1|4422.45|4421.85|18
1627337310000|2021-07-26 22:08:30|||||||||15
1627337330000|2021-07-26 22:08:50|4422.32|4421.72|4422.45|4421.85|4422.45|4421.85|4422.32|4421.72|32
1627337340000|2021-07-26 22:09:00|||||||||5
1627337350000|2021-07-26 22:09:10|||||||||9
1627337360000|2021-07-26 22:09:20|||||||||2
1627337370000|2021-07-26 22:09:30|||||||||33
1627337380000|2021-07-26 22:09:40|||||||||1
1627337390000|2021-07-26 22:09:50|4422.32|4421.72|4422.45|4421.85|4422.45|4421.85|4422.32|4421.72|16
1627337400000|2021-07-26 22:10:00|4422.7|4422.1|4422.45|4421.85|4422.7|4422.1|4422.45|4421.85|50
1627337410000|2021-07-26 22:10:10|||||||||1
1627337430000|2021-07-26 22:10:30|||||||||2
1627337460000|2021-07-26 22:11:00|||||||||27
1627337470000|2021-07-26 22:11:10|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|19
1627337490000|2021-07-26 22:11:30|4422.57|4421.97|4422.57|4421.97|4422.57|4421.97|4422.57|4421.97|11
1627337500000|2021-07-26 22:11:40|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|0
1627337510000|2021-07-26 22:11:50|||||||||1
1627337530000|2021-07-26 22:12:10|||||||||2
1627337550000|2021-07-26 22:12:30|||||||||2
1627337610000|2021-07-26 22:13:30|||||||||15
1627337670000|2021-07-26 22:14:30|||||||||1
1627337690000|2021-07-26 22:14:50|4422.95|4422.35|4422.7|4422.1|4422.95|4422.35|4422.7|4422.1|56
1627337700000|2021-07-26 22:15:00|||||||||2
1627337780000|2021-07-26 22:16:20|||||||||7
1627337800000|2021-07-26 22:16:40|||||||||1
1627337820000|2021-07-26 22:17:00|4422.57|4421.97|4422.45|4421.85|4422.57|4421.97|4422.45|4421.85|24
1627337830000|2021-07-26 22:17:10|4422.57|4421.97|4422.7|4422.1|4422.7|4422.1|4422.45|4421.85|25
1627337840000|2021-07-26 22:17:20|||||||||1
1627337860000|2021-07-26 22:17:40|4422.45|4421.85|4422.45|4421.85|4422.45|4421.85|4422.45|4421.85|22
1627337870000|2021-07-26 22:17:50|4422.57|4421.97|4422.57|4421.97|4422.57|4421.97|4422.57|4421.97|27
1627337880000|2021-07-26 22:18:00|4422.7|4422.1|4422.45|4421.85|4422.7|4422.1|4422.45|4421.85|2
1627337900000|2021-07-26 22:18:20|||||||||1
1627337950000|2021-07-26 22:19:10|4422.57|4421.97|4422.45|4421.85|4422.57|4421.97|4422.45|4421.85|28
1627337990000|2021-07-26 22:19:50|||||||||11
1627338000000|2021-07-26 22:20:00|4422.32|4421.72|4422.32|4421.72|4422.32|4421.72|4422.32|4421.72|6
1627338010000|2021-07-26 22:20:10|4422.45|4421.85|4422.45|4421.85|4422.45|4421.85|4422.45|4421.85|29
1627338030000|2021-07-26 22:20:30|||||||||10
1627338050000|2021-07-26 22:20:50|4422.2|4421.6|4422.2|4421.6|4422.2|4421.6|4422.2|4421.6|8
1627338060000|2021-07-26 22:21:00|4422.45|4421.85|4422.45|4421.85|4422.45|4421.85|4422.45|4421.85|72
1627338070000|2021-07-26 22:21:10|4422.32|4421.72|4422.2|4421.6|4422.32|4421.72|4422.2|4421.6|9
1627338100000|2021-07-26 22:21:40|||||||||6
1627338110000|2021-07-26 22:21:50|||||||||3
1627338120000|2021-07-26 22:22:00|||||||||7
1627338130000|2021-07-26 22:22:10|4422.45|4421.85|4422.2|4421.6|4422.45|4421.85|4422.2|4421.6|42
1627338190000|2021-07-26 22:23:10|||||||||6
1627338210000|2021-07-26 22:23:30|||||||||2
1627338230000|2021-07-26 22:23:50|4422.07|4421.47|4421.95|4421.35|4422.07|4421.47|4421.95|4421.35|14
1627338240000|2021-07-26 22:24:00|||||||||5
1627338250000|2021-07-26 22:24:10|||||||||10
1627338280000|2021-07-26 22:24:40|||||||||1
1627338290000|2021-07-26 22:24:50|||||||||70
1627338310000|2021-07-26 22:25:10|||||||||13
1627338330000|2021-07-26 22:25:30|||||||||1
1627338400000|2021-07-26 22:26:40|||||||||6
1627338410000|2021-07-26 22:26:50|4421.7|4421.1|4421.7|4421.1|4421.7|4421.1|4421.7|4421.1|78
1627338430000|2021-07-26 22:27:10|||||||||3
1627338450000|2021-07-26 22:27:30|4421.82|4421.22|4421.95|4421.35|4421.95|4421.35|4421.82|4421.22|29
1627338460000|2021-07-26 22:27:40|4421.82|4421.22|4421.7|4421.1|4421.82|4421.22|4421.7|4421.1|20
1627338490000|2021-07-26 22:28:10|||||||||5
1627338530000|2021-07-26 22:28:50|||||||||7
1627338550000|2021-07-26 22:29:10|||||||||2
1627338560000|2021-07-26 22:29:20|||||||||2
1627338580000|2021-07-26 22:29:40|||||||||5
1627338600000|2021-07-26 22:30:00|||||||||6
1627338620000|2021-07-26 22:30:20|||||||||7
1627338660000|2021-07-26 22:31:00|||||||||10
1627338670000|2021-07-26 22:31:10|||||||||1
1627338680000|2021-07-26 22:31:20|||||||||1
1627338700000|2021-07-26 22:31:40|4421.45|4420.85|4421.45|4420.85|4421.45|4420.85|4421.45|4420.85|68
1627338720000|2021-07-26 22:32:00|||||||||29
1627338730000|2021-07-26 22:32:10|||||||||2
1627338740000|2021-07-26 22:32:20|||||||||2
1627338750000|2021-07-26 22:32:30|||||||||6
1627338760000|2021-07-26 22:32:40|||||||||3
1627338780000|2021-07-26 22:33:00|||||||||4
1627338790000|2021-07-26 22:33:10|||||||||4
1627338800000|2021-07-26 22:33:20|4421.7|4421.1|4421.7|4421.1|4421.7|4421.1|4421.7|4421.1|33
1627338810000|2021-07-26 22:33:30|4421.95|4421.35|4421.95|4421.35|4421.95|4421.35|4421.82|4421.22|38
1627338820000|2021-07-26 22:33:40|||||||||5
1627338850000|2021-07-26 22:34:10|||||||||6
1627338900000|2021-07-26 22:35:00|4422.2|4421.6|4422.2|4421.6|4422.2|4421.6|4422.2|4421.6|72
1627338910000|2021-07-26 22:35:10|||||||||1
1627338920000|2021-07-26 22:35:20|||||||||1
1627338930000|2021-07-26 22:35:30|4422.32|4421.72|4422.45|4421.85|4422.45|4421.85|4422.32|4421.72|22
1627338940000|2021-07-26 22:35:40|||||||||4
1627338950000|2021-07-26 22:35:50|4422.32|4421.72|4422.2|4421.6|4422.32|4421.72|4422.2|4421.6|34
1627338970000|2021-07-26 22:36:10|||||||||3
1627338980000|2021-07-26 22:36:20|||||||||2
1627339000000|2021-07-26 22:36:40|||||||||2
1627339010000|2021-07-26 22:36:50|4422.45|4421.85|4422.45|4421.85|4422.45|4421.85|4422.45|4421.85|16
1627339040000|2021-07-26 22:37:20|||||||||5
1627339080000|2021-07-26 22:38:00|4422.32|4421.72|4422.2|4421.6|4422.32|4421.72|4422.2|4421.6|19
1627339110000|2021-07-26 22:38:30|||||||||5
1627339130000|2021-07-26 22:38:50|4421.95|4421.35|4421.95|4421.35|4421.95|4421.35|4421.95|4421.35|44
1627339140000|2021-07-26 22:39:00|||||||||1
1627339150000|2021-07-26 22:39:10|4422.2|4421.6|4422.2|4421.6|4422.2|4421.6|4422.2|4421.6|25
1627339190000|2021-07-26 22:39:50|||||||||3
1627339210000|2021-07-26 22:40:10|||||||||1
1627339220000|2021-07-26 22:40:20|||||||||9
1627339230000|2021-07-26 22:40:30|4422.07|4421.47|4421.95|4421.35|4422.07|4421.47|4421.95|4421.35|10
1627339240000|2021-07-26 22:40:40|4422.07|4421.47|4422.2|4421.6|4422.2|4421.6|4422.07|4421.47|6
1627339340000|2021-07-26 22:42:20|4422.45|4421.85|4422.45|4421.85|4422.45|4421.85|4422.45|4421.85|28
1627339350000|2021-07-26 22:42:30|||||||||20
1627339360000|2021-07-26 22:42:40|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|4
1627339430000|2021-07-26 22:43:50|||||||||23
1627339440000|2021-07-26 22:44:00|4422.57|4421.97|4422.45|4421.85|4422.57|4421.97|4422.45|4421.85|29
1627339470000|2021-07-26 22:44:30|||||||||5
1627339560000|2021-07-26 22:46:00|4422.32|4421.72|4422.45|4421.85|4422.45|4421.85|4422.2|4421.6|67
1627339570000|2021-07-26 22:46:10|4422.32|4421.72|4422.32|4421.72|4422.45|4421.85|4422.32|4421.72|7
1627339580000|2021-07-26 22:46:20|4422.45|4421.85|4422.2|4421.6|4422.45|4421.85|4422.2|4421.6|6
1627339590000|2021-07-26 22:46:30|||||||||26
1627339620000|2021-07-26 22:47:00|||||||||10
1627339630000|2021-07-26 22:47:10|||||||||5
1627339640000|2021-07-26 22:47:20|||||||||1
1627339670000|2021-07-26 22:47:50|||||||||19
1627339680000|2021-07-26 22:48:00|||||||||2
1627339690000|2021-07-26 22:48:10|||||||||4
1627339700000|2021-07-26 22:48:20|4422.07|4421.47|4422.2|4421.6|4422.2|4421.6|4422.07|4421.47|12
1627339800000|2021-07-26 22:50:00|||||||||9
1627339820000|2021-07-26 22:50:20|||||||||1
1627339830000|2021-07-26 22:50:30|4421.95|4421.35|4421.95|4421.35|4421.95|4421.35|4421.95|4421.35|23
1627339860000|2021-07-26 22:51:00|||||||||6
1627339880000|2021-07-26 22:51:20|4422.07|4421.47|4422.2|4421.6|4422.2|4421.6|4422.07|4421.47|15
1627340000000|2021-07-26 22:53:20|||||||||8
1627340030000|2021-07-26 22:53:50|||||||||8
1627340050000|2021-07-26 22:54:10|4421.95|4421.35|4421.95|4421.35|4421.95|4421.35|4421.95|4421.35|31
1627340060000|2021-07-26 22:54:20|||||||||4
1627340080000|2021-07-26 22:54:40|||||||||14
1627340090000|2021-07-26 22:54:50|4422.2|4421.6|4421.95|4421.35|4422.2|4421.6|4421.95|4421.35|21
1627340100000|2021-07-26 22:55:00|||||||||11
1627340130000|2021-07-26 22:55:30|4422.07|4421.47|4422.2|4421.6|4422.2|4421.6|4422.07|4421.47|10
1627340220000|2021-07-26 22:57:00|||||||||40
1627340230000|2021-07-26 22:57:10|||||||||17
1627340300000|2021-07-26 22:58:20|||||||||2
1627340380000|2021-07-26 22:59:40|4421.95|4421.35|4421.95|4421.35|4421.95|4421.35|4421.95|4421.35|21
1627340400000|2021-07-26 23:00:00|4422.2|4421.6|4422.95|4422.35|4422.95|4422.35|4422.2|4421.6|355
1627340410000|2021-07-26 23:00:10|4422.82|4422.22|4422.7|4422.1|4422.82|4422.22|4422.7|4422.1|16
1627340420000|2021-07-26 23:00:20|||||||||12
1627340430000|2021-07-26 23:00:30|||||||||16
1627340440000|2021-07-26 23:00:40|||||||||1
1627340450000|2021-07-26 23:00:50|||||||||14
1627340460000|2021-07-26 23:01:00|||||||||2
1627340470000|2021-07-26 23:01:10|4422.57|4421.97|4422.45|4421.85|4422.57|4421.97|4422.45|4421.85|20
1627340510000|2021-07-26 23:01:50|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|20
1627340520000|2021-07-26 23:02:00|||||||||1
1627340570000|2021-07-26 23:02:50|||||||||3
1627340580000|2021-07-26 23:03:00|||||||||1
1627340590000|2021-07-26 23:03:10|||||||||1
1627340630000|2021-07-26 23:03:50|4422.57|4421.97|4422.45|4421.85|4422.57|4421.97|4422.45|4421.85|18
1627340650000|2021-07-26 23:04:10|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|8
1627340670000|2021-07-26 23:04:30|4422.57|4421.97|4422.45|4421.85|4422.57|4421.97|4422.45|4421.85|6
1627340690000|2021-07-26 23:04:50|4422.57|4421.97|4422.7|4422.1|4422.7|4422.1|4422.57|4421.97|13
1627340700000|2021-07-26 23:05:00|||||||||1
1627340720000|2021-07-26 23:05:20|||||||||5
1627340730000|2021-07-26 23:05:30|4422.45|4421.85|4422.45|4421.85|4422.7|4422.1|4422.45|4421.85|36
1627340740000|2021-07-26 23:05:40|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|4422.7|4422.1|13
1627340770000|2021-07-26 23:06:10|||||||||3
1627340780000|2021-07-26 23:06:20|4422.82|4422.22|4422.7|4422.1|4422.95|4422.35|4422.7|4422.1|14
1627340800000|2021-07-26 23:06:40|||||||||1
1627340890000|2021-07-26 23:08:10|4422.57|4421.97|4422.45|4421.85|4422.57|4421.97|4422.45|4421.85|15
1627340910000|2021-07-26 23:08:30|||||||||1
1627340920000|2021-07-26 23:08:40|4422.2|4421.6|4422.2|4421.6|4422.2|4421.6|4422.2|4421.6|29
1627340970000|2021-07-26 23:09:30|||||||||7
1627340990000|2021-07-26 23:09:50|4422.07|4421.47|4422.07|4421.47|4422.2|4421.6|4421.95|4421.35|52
1627341000000|2021-07-26 23:10:00|4421.95|4421.35|4421.95|4421.35|4421.95|4421.35|4421.95|4421.35|0
1627341040000|2021-07-26 23:10:40|4422.2|4421.6|4422.2|4421.6|4422.2|4421.6|4422.2|4421.6|19
1627341060000|2021-07-26 23:11:00|||||||||1
1627341110000|2021-07-26 23:11:50|||||||||1
1627341120000|2021-07-26 23:12:00|||||||||6
1627341160000|2021-07-26 23:12:40|||||||||3
1627341180000|2021-07-26 23:13:00|||||||||11
1627341200000|2021-07-26 23:13:20|4422.07|4421.47|4422.2|4421.6|4422.2|4421.6|4421.95|4421.35|26
1627341260000|2021-07-26 23:14:20|4422.07|4421.47|4422.2|4421.6|4422.2|4421.6|4422.07|4421.47|16
1627341270000|2021-07-26 23:14:30|4422.07|4421.47|4422.2|4421.6|4422.2|4421.6|4422.07|4421.47|12
1627341280000|2021-07-26 23:14:40|4421.95|4421.35|4421.95|4421.35|4421.95|4421.35|4421.95|4421.35|5
1627341310000|2021-07-26 23:15:10|||||||||2
1627341340000|2021-07-26 23:15:40|4422.2|4421.6|4422.2|4421.6|4422.2|4421.6|4422.2|4421.6|8
1627341360000|2021-07-26 23:16:00|||||||||1
1627341370000|2021-07-26 23:16:10|||||||||1
1627341390000|2021-07-26 23:16:30|||||||||31
1627341400000|2021-07-26 23:16:40|4421.95|4421.35|4421.95|4421.35|4421.95|4421.35|4421.95|4421.35|10
1627341410000|2021-07-26 23:16:50|||||||||1
1627341420000|2021-07-26 23:17:00|||||||||5
1627341460000|2021-07-26 23:17:40|||||||||32
1627341500000|2021-07-26 23:18:20|4422.07|4421.47|4422.2|4421.6|4422.2|4421.6|4422.07|4421.47|10
1627341530000|2021-07-26 23:18:50|4422.07|4421.47|4422.07|4421.47|4422.07|4421.47|4422.07|4421.47|0
1627341540000|2021-07-26 23:19:00|4422.2|4421.6|4422.2|4421.6|4422.2|4421.6|4421.95|4421.35|18
1627341560000|2021-07-26 23:19:20|4422.07|4421.47|4421.95|4421.35|4422.07|4421.47|4421.95|4421.35|2
1627341590000|2021-07-26 23:19:50|||||||||2
1627341640000|2021-07-26 23:20:40|||||||||4
1627341660000|2021-07-26 23:21:00|4422.2|4421.6|4421.95|4421.35|4422.2|4421.6|4421.95|4421.35|14
1627341670000|2021-07-26 23:21:10|||||||||45
1627341690000|2021-07-26 23:21:30|||||||||9
1627341720000|2021-07-26 23:22:00|||||||||9
1627341730000|2021-07-26 23:22:10|4422.2|4421.6|4422.2|4421.6|4422.2|4421.6|4422.2|4421.6|37
1627341740000|2021-07-26 23:22:20|||||||||11
1627341760000|2021-07-26 23:22:40|||||||||2
1627341780000|2021-07-26 23:23:00|||||||||2
1627341840000|2021-07-26 23:24:00|4421.95|4421.35|4421.95|4421.35|4421.95|4421.35|4421.95|4421.35|31
1627341860000|2021-07-26 23:24:20|||||||||1
1627341870000|2021-07-26 23:24:30|||||||||10
1627341880000|2021-07-26 23:24:40|||||||||1
1627341900000|2021-07-26 23:25:00|4422.2|4421.6|4422.2|4421.6|4422.2|4421.6|4422.2|4421.6|28
1627341910000|2021-07-26 23:25:10|4422.32|4421.72|4422.45|4421.85|4422.45|4421.85|4422.32|4421.72|11
1627341920000|2021-07-26 23:25:20|||||||||2
1627341930000|2021-07-26 23:25:30|4422.32|4421.72|4422.45|4421.85|4422.45|4421.85|4422.32|4421.72|15
1627341950000|2021-07-26 23:25:50|||||||||4
1627341970000|2021-07-26 23:26:10|4422.2|4421.6|4422.45|4421.85|4422.45|4421.85|4422.2|4421.6|17
1627342030000|2021-07-26 23:27:10|4422.32|4421.72|4422.45|4421.85|4422.45|4421.85|4422.2|4421.6|13
1627342040000|2021-07-26 23:27:20|||||||||1
1627342050000|2021-07-26 23:27:30|||||||||1
1627342060000|2021-07-26 23:27:40|||||||||2
1627342070000|2021-07-26 23:27:50|||||||||1
1627342150000|2021-07-26 23:29:10|||||||||25
1627342160000|2021-07-26 23:29:20|4422.32|4421.72|4422.2|4421.6|4422.32|4421.72|4422.2|4421.6|6
1627342180000|2021-07-26 23:29:40|4422.32|4421.72|4422.45|4421.85|4422.45|4421.85|4422.32|4421.72|7
1627342190000|2021-07-26 23:29:50|4422.32|4421.72|4422.45|4421.85|4422.45|4421.85|4422.2|4421.6|9
1627342210000|2021-07-26 23:30:10|4422.32|4421.72|4422.2|4421.6|4422.32|4421.72|4422.2|4421.6|9
1627342220000|2021-07-26 23:30:20|4422.07|4421.47|4421.7|4421.1|4422.07|4421.47|4421.7|4421.1|16
1627342230000|2021-07-26 23:30:30|4421.45|4420.85|4421.45|4420.85|4421.45|4420.85|4421.45|4420.85|40
1627342240000|2021-07-26 23:30:40|||||||||42
1627342250000|2021-07-26 23:30:50|||||||||37
1627342300000|2021-07-26 23:31:40|4421.7|4421.1|4421.7|4421.1|4421.7|4421.1|4421.7|4421.1|29
1627342320000|2021-07-26 23:32:00|||||||||2
1627342330000|2021-07-26 23:32:10|||||||||1
1627342340000|2021-07-26 23:32:20|4421.57|4420.97|4421.45|4420.85|4421.57|4420.97|4421.45|4420.85|11
1627342380000|2021-07-26 23:33:00|||||||||5
1627342390000|2021-07-26 23:33:10|4421.57|4420.97|4421.45|4420.85|4421.57|4420.97|4421.45|4420.85|11
1627342410000|2021-07-26 23:33:30|||||||||16
1627342420000|2021-07-26 23:33:40|||||||||2
1627342430000|2021-07-26 23:33:50|4421.2|4420.6|4421.45|4420.85|4421.45|4420.85|4421.2|4420.6|11
1627342440000|2021-07-26 23:34:00|4421.2|4420.6|4421.2|4420.6|4421.2|4420.6|4421.2|4420.6|14
1627342450000|2021-07-26 23:34:10|||||||||16
1627342460000|2021-07-26 23:34:20|||||||||11
1627342470000|2021-07-26 23:34:30|4420.95|4420.35|4421.2|4420.6|4421.2|4420.6|4420.95|4420.35|46
1627342490000|2021-07-26 23:34:50|4420.95|4420.35|4421.2|4420.6|4421.2|4420.6|4420.95|4420.35|17
1627342500000|2021-07-26 23:35:00|||||||||2
1627342510000|2021-07-26 23:35:10|||||||||2
1627342530000|2021-07-26 23:35:30|4420.95|4420.35|4420.95|4420.35|4420.95|4420.35|4420.95|4420.35|16
1627342540000|2021-07-26 23:35:40|4421.2|4420.6|4421.2|4420.6|4421.2|4420.6|4421.2|4420.6|28
1627342550000|2021-07-26 23:35:50|4420.95|4420.35|4421.2|4420.6|4421.2|4420.6|4420.95|4420.35|27
1627342560000|2021-07-26 23:36:00|4421.45|4420.85|4421.45|4420.85|4421.45|4420.85|4421.45|4420.85|34
1627342570000|2021-07-26 23:36:10|4421.32|4420.72|4421.45|4420.85|4421.45|4420.85|4421.32|4420.72|17
1627342580000|2021-07-26 23:36:20|||||||||15
1627342590000|2021-07-26 23:36:30|4421.32|4420.72|4421.45|4420.85|4421.45|4420.85|4421.32|4420.72|3
1627342610000|2021-07-26 23:36:50|4421.2|4420.6|4421.2|4420.6|4421.2|4420.6|4421.2|4420.6|9
1627342620000|2021-07-26 23:37:00|4421.32|4420.72|4421.32|4420.72|4421.32|4420.72|4421.2|4420.6|14
1627342630000|2021-07-26 23:37:10|4421.45|4420.85|4421.45|4420.85|4421.45|4420.85|4421.45|4420.85|4
1627342640000|2021-07-26 23:37:20|4421.32|4420.72|4421.2|4420.6|4421.45|4420.85|4421.2|4420.6|12
1627342650000|2021-07-26 23:37:30|||||||||25
1627342680000|2021-07-26 23:38:00|||||||||5
1627342690000|2021-07-26 23:38:10|||||||||2
1627342710000|2021-07-26 23:38:30|4420.95|4420.35|4420.95|4420.35|4420.95|4420.35|4420.95|4420.35|34
1627342740000|2021-07-26 23:39:00|4420.7|4420.1|4420.7|4420.1|4420.82|4420.22|4420.7|4420.1|120
1627342750000|2021-07-26 23:39:10|||||||||3
1627342760000|2021-07-26 23:39:20|4420.82|4420.22|4420.95|4420.35|4420.95|4420.35|4420.82|4420.22|12
1627342770000|2021-07-26 23:39:30|||||||||17
1627342780000|2021-07-26 23:39:40|4421.07|4420.47|4420.95|4420.35|4421.07|4420.47|4420.95|4420.35|1
1627342790000|2021-07-26 23:39:50|4421.2|4420.6|4421.2|4420.6|4421.2|4420.6|4421.2|4420.6|5
1627342800000|2021-07-26 23:40:00|||||||||5
1627342810000|2021-07-26 23:40:10|||||||||3
1627342820000|2021-07-26 23:40:20|4421.07|4420.47|4421.07|4420.47|4421.07|4420.47|4421.07|4420.47|10
1627342830000|2021-07-26 23:40:30|4420.95|4420.35|4420.95|4420.35|4420.95|4420.35|4420.95|4420.35|7
1627342840000|2021-07-26 23:40:40|||||||||6
1627342870000|2021-07-26 23:41:10|||||||||6
1627342880000|2021-07-26 23:41:20|||||||||6
1627342890000|2021-07-26 23:41:30|||||||||2
1627342900000|2021-07-26 23:41:40|4421.07|4420.47|4420.95|4420.35|4421.07|4420.47|4420.95|4420.35|15
1627342930000|2021-07-26 23:42:10|||||||||9
1627342950000|2021-07-26 23:42:30|||||||||6
1627342960000|2021-07-26 23:42:40|||||||||17
1627342970000|2021-07-26 23:42:50|||||||||4
1627342990000|2021-07-26 23:43:10|||||||||5
1627343000000|2021-07-26 23:43:20|||||||||16
1627343010000|2021-07-26 23:43:30|4421.07|4420.47|4421.2|4420.6|4421.2|4420.6|4421.07|4420.47|1
1627343020000|2021-07-26 23:43:40|4421.07|4420.47|4420.95|4420.35|4421.07|4420.47|4420.95|4420.35|7
1627343030000|2021-07-26 23:43:50|||||||||7
1627343040000|2021-07-26 23:44:00|||||||||7
1627343050000|2021-07-26 23:44:10|4420.82|4420.22|4420.82|4420.22|4420.82|4420.22|4420.82|4420.22|3
1627343060000|2021-07-26 23:44:20|4420.95|4420.35|4420.7|4420.1|4420.95|4420.35|4420.7|4420.1|10
1627343070000|2021-07-26 23:44:30|||||||||6
1627343080000|2021-07-26 23:44:40|4420.57|4419.97|4420.45|4419.85|4420.7|4420.1|4420.45|4419.85|24
1627343090000|2021-07-26 23:44:50|||||||||18
1627343100000|2021-07-26 23:45:00|4420.7|4420.1|4420.7|4420.1|4420.7|4420.1|4420.45|4419.85|40
1627343110000|2021-07-26 23:45:10|||||||||5
1627343120000|2021-07-26 23:45:20|||||||||5
1627343130000|2021-07-26 23:45:30|||||||||3
1627343150000|2021-07-26 23:45:50|4420.57|4419.97|4420.57|4419.97|4420.7|4420.1|4420.45|4419.85|5
1627343160000|2021-07-26 23:46:00|4420.45|4419.85|4420.45|4419.85|4420.45|4419.85|4420.2|4419.6|63
1627343170000|2021-07-26 23:46:10|4420.7|4420.1|4420.7|4420.1|4420.7|4420.1|4420.45|4419.85|14
1627343180000|2021-07-26 23:46:20|4420.57|4419.97|4420.7|4420.1|4420.7|4420.1|4420.57|4419.97|6
1627343190000|2021-07-26 23:46:30|4420.57|4419.97|4420.7|4420.1|4420.7|4420.1|4420.57|4419.97|6
1627343210000|2021-07-26 23:46:50|4420.45|4419.85|4420.7|4420.1|4420.7|4420.1|4420.45|4419.85|34
1627343220000|2021-07-26 23:47:00|4420.57|4419.97|4420.7|4420.1|4420.7|4420.1|4420.57|4419.97|8
1627343230000|2021-07-26 23:47:10|4420.95|4420.35|4420.95|4420.35|4420.95|4420.35|4420.7|4420.1|20
1627343240000|2021-07-26 23:47:20|4420.82|4420.22|4420.82|4420.22|4420.82|4420.22|4420.7|4420.1|1
1627343250000|2021-07-26 23:47:30|4420.95|4420.35|4420.95|4420.35|4420.95|4420.35|4420.95|4420.35|0
1627343260000|2021-07-26 23:47:40|4420.82|4420.22|4420.95|4420.35|4420.95|4420.35|4420.82|4420.22|0
1627343270000|2021-07-26 23:47:50|4420.82|4420.22|4420.82|4420.22|4420.95|4420.35|4420.7|4420.1|10
1627343280000|2021-07-26 23:48:00|4420.7|4420.1|4420.95|4420.35|4420.95|4420.35|4420.7|4420.1|2
1627343290000|2021-07-26 23:48:10|4421.2|4420.6|4421.2|4420.6|4421.2|4420.6|4421.2|4420.6|15
1627343300000|2021-07-26 23:48:20|4421.45|4420.85|4421.45|4420.85|4421.45|4420.85|4421.45|4420.85|32
1627343310000|2021-07-26 23:48:30|4421.32|4420.72|4420.95|4420.35|4421.32|4420.72|4420.95|4420.35|8
1627343320000|2021-07-26 23:48:40|4421.07|4420.47|4420.95|4420.35|4421.2|4420.6|4420.95|4420.35|35
1627343330000|2021-07-26 23:48:50|4421.07|4420.47|4421.2|4420.6|4421.2|4420.6|4421.07|4420.47|7
1627343340000|2021-07-26 23:49:00|||||||||4
1627343370000|2021-07-26 23:49:30|||||||||5
1627343400000|2021-07-26 23:50:00|4421.45|4420.85|4421.32|4420.72|4421.45|4420.85|4421.32|4420.72|14
1627343410000|2021-07-26 23:50:10|4421.2|4420.6|4421.2|4420.6|4421.2|4420.6|4421.2|4420.6|34
1627343420000|2021-07-26 23:50:20|||||||||1
1627343430000|2021-07-26 23:50:30|4420.95|4420.35|4420.95|4420.35|4421.2|4420.6|4420.95|4420.35|10
1627343440000|2021-07-26 23:50:40|4421.2|4420.6|4421.2|4420.6|4421.2|4420.6|4421.2|4420.6|5
1627343470000|2021-07-26 23:51:10|4421.07|4420.47|4420.95|4420.35|4421.07|4420.47|4420.95|4420.35|10
1627343490000|2021-07-26 23:51:30|||||||||5
1627343520000|2021-07-26 23:52:00|4421.2|4420.6|4421.2|4420.6|4421.2|4420.6|4421.2|4420.6|21
1627343530000|2021-07-26 23:52:10|||||||||1
1627343540000|2021-07-26 23:52:20|4420.95|4420.35|4420.95|4420.35|4420.95|4420.35|4420.95|4420.35|14
1627343550000|2021-07-26 23:52:30|4421.07|4420.47|4420.95|4420.35|4421.07|4420.47|4420.95|4420.35|7
1627343640000|2021-07-26 23:54:00|||||||||5
1627343660000|2021-07-26 23:54:20|||||||||1
1627343680000|2021-07-26 23:54:40|||||||||1
1627343690000|2021-07-26 23:54:50|4421.07|4420.47|4421.2|4420.6|4421.2|4420.6|4421.07|4420.47|16
1627343700000|2021-07-26 23:55:00|4421.07|4420.47|4420.95|4420.35|4421.07|4420.47|4420.95|4420.35|8
1627343720000|2021-07-26 23:55:20|4420.7|4420.1|4420.7|4420.1|4420.7|4420.1|4420.7|4420.1|18
1627343730000|2021-07-26 23:55:30|4420.57|4419.97|4420.57|4419.97|4420.57|4419.97|4420.57|4419.97|9
1627343740000|2021-07-26 23:55:40|4420.45|4419.85|4420.57|4419.97|4420.7|4420.1|4420.45|4419.85|8
1627343750000|2021-07-26 23:55:50|4420.7|4420.1|4420.7|4420.1|4420.7|4420.1|4420.57|4419.97|0
1627343760000|2021-07-26 23:56:00|4420.45|4419.85|4420.2|4419.6|4420.45|4419.85|4420.2|4419.6|39
1627343770000|2021-07-26 23:56:10|||||||||43
1627343780000|2021-07-26 23:56:20|||||||||2
1627343790000|2021-07-26 23:56:30|4420.45|4419.85|4420.2|4419.6|4420.45|4419.85|4420.2|4419.6|33
1627343800000|2021-07-26 23:56:40|4420.32|4419.72|4420.45|4419.85|4420.45|4419.85|4420.2|4419.6|24
1627343810000|2021-07-26 23:56:50|4420.2|4419.6|4420.45|4419.85|4420.45|4419.85|4420.2|4419.6|15
1627343820000|2021-07-26 23:57:00|4420.32|4419.72|4420.2|4419.6|4420.32|4419.72|4420.2|4419.6|3
1627343840000|2021-07-26 23:57:20|4419.95|4419.35|4420.07|4419.47|4420.2|4419.6|4419.95|4419.35|11
1627343850000|2021-07-26 23:57:30|4420.2|4419.6|4420.2|4419.6|4420.2|4419.6|4419.95|4419.35|13
1627343860000|2021-07-26 23:57:40|||||||||2
1627343880000|2021-07-26 23:58:00|4420.07|4419.47|4420.2|4419.6|4420.2|4419.6|4419.95|4419.35|30
1627343900000|2021-07-26 23:58:20|||||||||10
1627343910000|2021-07-26 23:58:30|4420.45|4419.85|4420.45|4419.85|4420.45|4419.85|4420.45|4419.85|35
1627343940000|2021-07-26 23:59:00|4420.2|4419.6|4420.2|4419.6|4420.2|4419.6|4420.2|4419.6|8
1627343950000|2021-07-26 23:59:10|4419.95|4419.35|4419.95|4419.35|4419.95|4419.35|4419.95|4419.35|16
1627343960000|2021-07-26 23:59:20|4419.82|4419.22|4419.7|4419.1|4419.82|4419.22|4419.7|4419.1|79
1627343970000|2021-07-26 23:59:30|4419.82|4419.22|4419.95|4419.35|4419.95|4419.35|4419.82|4419.22|57
1627343990000|2021-07-26 23:59:50|||||||||5
1627344000000|2021-07-27 00:00:00|4419.7|4419.1|4419.45|4418.85|4419.7|4419.1|4419.45|4418.85|41
1627344010000|2021-07-27 00:00:10|4419.7|4419.1|4419.45|4418.85|4419.7|4419.1|4419.45|4418.85|34
1627344020000|2021-07-27 00:00:20|||||||||3
1627344030000|2021-07-27 00:00:30|4419.2|4418.6|4419.2|4418.6|4419.45|4418.85|4419.2|4418.6|141
1627344040000|2021-07-27 00:00:40|4418.95|4418.35|4418.7|4418.1|4418.95|4418.35|4418.7|4418.1|97
1627344050000|2021-07-27 00:00:50|4418.95|4418.35|4418.95|4418.35|4418.95|4418.35|4418.7|4418.1|53
1627344060000|2021-07-27 00:01:00|4418.82|4418.22|4418.95|4418.35|4418.95|4418.35|4418.7|4418.1|48
1627344070000|2021-07-27 00:01:10|4418.82|4418.22|4418.95|4418.35|4418.95|4418.35|4418.7|4418.1|68
1627344080000|2021-07-27 00:01:20|4419.2|4418.6|4419.2|4418.6|4419.2|4418.6|4419.2|4418.6|15
1627344090000|2021-07-27 00:01:30|4418.95|4418.35|4418.95|4418.35|4419.2|4418.6|4418.95|4418.35|23
1627344110000|2021-07-27 00:01:50|4418.7|4418.1|4418.7|4418.1|4418.7|4418.1|4418.7|4418.1|15
1627344120000|2021-07-27 00:02:00|||||||||34
1627344130000|2021-07-27 00:02:10|4418.82|4418.22|4418.95|4418.35|4418.95|4418.35|4418.82|4418.22|14
1627344140000|2021-07-27 00:02:20|4419.2|4418.6|4419.2|4418.6|4419.2|4418.6|4419.07|4418.47|47
1627344150000|2021-07-27 00:02:30|4418.95|4418.35|4418.7|4418.1|4418.95|4418.35|4418.7|4418.1|47
1627344160000|2021-07-27 00:02:40|4418.82|4418.22|4418.7|4418.1|4418.95|4418.35|4418.7|4418.1|33
1627344180000|2021-07-27 00:03:00|4418.57|4417.97|4418.45|4417.85|4418.57|4417.97|4418.45|4417.85|36
1627344190000|2021-07-27 00:03:10|4418.57|4417.97|4418.45|4417.85|4418.7|4418.1|4418.45|4417.85|14
1627344200000|2021-07-27 00:03:20|||||||||40
1627344210000|2021-07-27 00:03:30|4418.7|4418.1|4418.95|4418.35|4418.95|4418.35|4418.7|4418.1|49
1627344220000|2021-07-27 00:03:40|4418.7|4418.1|4418.7|4418.1|4418.95|4418.35|4418.7|4418.1|44
1627344230000|2021-07-27 00:03:50|4418.57|4417.97|4418.7|4418.1|4418.7|4418.1|4418.45|4417.85|48
1627344240000|2021-07-27 00:04:00|4418.95|4418.35|4418.7|4418.1|4418.95|4418.35|4418.7|4418.1|67
1627344250000|2021-07-27 00:04:10|4418.82|4418.22|4418.82|4418.22|4418.95|4418.35|4418.7|4418.1|10
1627344260000|2021-07-27 00:04:20|4418.95|4418.35|4418.95|4418.35|4418.95|4418.35|4418.95|4418.35|4
1627344270000|2021-07-27 00:04:30|4419.07|4418.47|4419.2|4418.6|4419.2|4418.6|4419.07|4418.47|28
1627344280000|2021-07-27 00:04:40|4418.95|4418.35|4418.95|4418.35|4418.95|4418.35|4418.95|4418.35|26
1627344290000|2021-07-27 00:04:50|4419.07|4418.47|4418.95|4418.35|4419.07|4418.47|4418.95|4418.35|3
1627344300000|2021-07-27 00:05:00|4419.07|4418.47|4419.2|4418.6|4419.2|4418.6|4418.95|4418.35|34
1627344310000|2021-07-27 00:05:10|||||||||1
1627344320000|2021-07-27 00:05:20|4419.45|4418.85|4419.45|4418.85|4419.45|4418.85|4419.2|4418.6|64
1627344330000|2021-07-27 00:05:30|4419.7|4419.1|4419.7|4419.1|4419.7|4419.1|4419.7|4419.1|24
1627344340000|2021-07-27 00:05:40|4419.82|4419.22|4420.2|4419.6|4420.2|4419.6|4419.82|4419.22|162
1627344350000|2021-07-27 00:05:50|4420.07|4419.47|4420.2|4419.6|4420.2|4419.6|4419.95|4419.35|25
1627344360000|2021-07-27 00:06:00|4420.32|4419.72|4420.45|4419.85|4420.45|4419.85|4420.32|4419.72|49
1627344370000|2021-07-27 00:06:10|4420.2|4419.6|4420.2|4419.6|4420.2|4419.6|4420.2|4419.6|33
1627344380000|2021-07-27 00:06:20|4419.95|4419.35|4419.95|4419.35|4419.95|4419.35|4419.95|4419.35|10
1627344390000|2021-07-27 00:06:30|4420.07|4419.47|4419.95|4419.35|4420.07|4419.47|4419.95|4419.35|44
1627344400000|2021-07-27 00:06:40|||||||||12
1627344410000|2021-07-27 00:06:50|4419.82|4419.22|4419.7|4419.1|4419.95|4419.35|4419.7|4419.1|23
1627344420000|2021-07-27 00:07:00|4419.57|4418.97|4419.57|4418.97|4419.7|4419.1|4419.45|4418.85|14
1627344430000|2021-07-27 00:07:10|4419.7|4419.1|4419.7|4419.1|4419.7|4419.1|4419.7|4419.1|0
1627344440000|2021-07-27 00:07:20|4419.57|4418.97|4419.45|4418.85|4419.7|4419.1|4419.45|4418.85|38
1627344450000|2021-07-27 00:07:30|4419.32|4418.72|4419.45|4418.85|4419.45|4418.85|4419.2|4418.6|68
1627344470000|2021-07-27 00:07:50|4419.7|4419.1|4419.7|4419.1|4419.7|4419.1|4419.57|4418.97|34
1627344480000|2021-07-27 00:08:00|4419.82|4419.22|4419.95|4419.35|4419.95|4419.35|4419.7|4419.1|16
1627344490000|2021-07-27 00:08:10|4420.2|4419.6|4420.07|4419.47|4420.2|4419.6|4419.95|4419.35|39
1627344500000|2021-07-27 00:08:20|4420.2|4419.6|4420.2|4419.6|4420.2|4419.6|4420.2|4419.6|0
1627344520000|2021-07-27 00:08:40|4420.45|4419.85|4420.2|4419.6|4420.45|4419.85|4420.2|4419.6|74
1627344530000|2021-07-27 00:08:50|||||||||6
1627344540000|2021-07-27 00:09:00|4420.45|4419.85|4420.2|4419.6|4420.45|4419.85|4420.2|4419.6|85
1627344550000|2021-07-27 00:09:10|||||||||17
1627344570000|2021-07-27 00:09:30|4419.95|4419.35|4420.2|4419.6|4420.2|4419.6|4419.95|4419.35|20
1627344580000|2021-07-27 00:09:40|4419.95|4419.35|4419.95|4419.35|4419.95|4419.35|4419.95|4419.35|9
1627344590000|2021-07-27 00:09:50|4420.2|4419.6|4420.2|4419.6|4420.2|4419.6|4420.2|4419.6|12
1627344600000|2021-07-27 00:10:00|4420.45|4419.85|4420.2|4419.6|4420.45|4419.85|4420.2|4419.6|43
1627344610000|2021-07-27 00:10:10|4419.95|4419.35|4420.2|4419.6|4420.2|4419.6|4419.95|4419.35|12
1627344640000|2021-07-27 00:10:40|4420.07|4419.47|4419.7|4419.1|4420.2|4419.6|4419.7|4419.1|31
1627344650000|2021-07-27 00:10:50|4419.45|4418.85|4419.2|4418.6|4419.45|4418.85|4419.2|4418.6|40
1627344660000|2021-07-27 00:11:00|4419.45|4418.85|4419.2|4418.6|4419.45|4418.85|4419.2|4418.6|51
1627344670000|2021-07-27 00:11:10|||||||||1
1627344680000|2021-07-27 00:11:20|4419.07|4418.47|4419.45|4418.85|4419.45|4418.85|4419.07|4418.47|42
1627344690000|2021-07-27 00:11:30|4419.32|4418.72|4419.32|4418.72|4419.45|4418.85|4419.2|4418.6|13
1627344700000|2021-07-27 00:11:40|4419.45|4418.85|4419.45|4418.85|4419.45|4418.85|4419.2|4418.6|22
1627344710000|2021-07-27 00:11:50|4419.32|4418.72|4419.2|4418.6|4419.32|4418.72|4419.2|4418.6|3
1627344720000|2021-07-27 00:12:00|4419.32|4418.72|4419.45|4418.85|4419.45|4418.85|4419.32|4418.72|12
1627344740000|2021-07-27 00:12:20|4419.7|4419.1|4419.7|4419.1|4419.7|4419.1|4419.7|4419.1|20
1627344770000|2021-07-27 00:12:50|4419.95|4419.35|4420.2|4419.6|4420.2|4419.6|4419.7|4419.1|34
1627344780000|2021-07-27 00:13:00|4420.45|4419.85|4420.2|4419.6|4420.45|4419.85|4420.2|4419.6|68
1627344790000|2021-07-27 00:13:10|4420.32|4419.72|4420.7|4420.1|4420.7|4420.1|4420.32|4419.72|77
1627344800000|2021-07-27 00:13:20|4420.82|4420.22|4420.95|4420.35|4420.95|4420.35|4420.82|4420.22|26
1627344810000|2021-07-27 00:13:30|4421.2|4420.6|4420.95|4420.35|4421.2|4420.6|4420.95|4420.35|53
1627344820000|2021-07-27 00:13:40|||||||||1
1627344830000|2021-07-27 00:13:50|4420.82|4420.22|4420.95|4420.35|4420.95|4420.35|4420.7|4420.1|32
1627344840000|2021-07-27 00:14:00|4420.82|4420.22|4420.95|4420.35|4420.95|4420.35|4420.82|4420.22|16
1627344850000|2021-07-27 00:14:10|4420.82|4420.22|4420.7|4420.1|4420.82|4420.22|4420.7|4420.1|4
1627344860000|2021-07-27 00:14:20|4420.45|4419.85|4420.2|4419.6|4420.45|4419.85|4420.2|4419.6|41
1627344870000|2021-07-27 00:14:30|4420.32|4419.72|4420.2|4419.6|4420.45|4419.85|4420.2|4419.6|8
1627344880000|2021-07-27 00:14:40|4419.95|4419.35|4419.95|4419.35|4419.95|4419.35|4419.95|4419.35|35
1627344890000|2021-07-27 00:14:50|||||||||2
1627344900000|2021-07-27 00:15:00|4420.2|4419.6|4420.2|4419.6|4420.2|4419.6|4420.2|4419.6|39
1627344910000|2021-07-27 00:15:10|||||||||4
1627344920000|2021-07-27 00:15:20|4420.32|4419.72|4420.57|4419.97|4420.7|4420.1|4420.32|4419.72|44
1627344930000|2021-07-27 00:15:30|4420.7|4420.1|4420.95|4420.35|4420.95|4420.35|4420.7|4420.1|47
1627344940000|2021-07-27 00:15:40|4420.7|4420.1|4420.7|4420.1|4420.95|4420.35|4420.7|4420.1|18
1627344950000|2021-07-27 00:15:50|4420.45|4419.85|4420.2|4419.6|4420.45|4419.85|4420.07|4419.47|31
1627344960000|2021-07-27 00:16:00|4419.95|4419.35|4419.95|4419.35|4419.95|4419.35|4419.7|4419.1|38
1627344970000|2021-07-27 00:16:10|4419.82|4419.22|4419.7|4419.1|4419.95|4419.35|4419.7|4419.1|32
1627344980000|2021-07-27 00:16:20|||||||||2
1627344990000|2021-07-27 00:16:30|4419.57|4418.97|4419.7|4419.1|4419.7|4419.1|4419.45|4418.85|19
1627345000000|2021-07-27 00:16:40|4419.57|4418.97|4419.45|4418.85|4419.57|4418.97|4419.45|4418.85|15
1627345010000|2021-07-27 00:16:50|||||||||2
1627345020000|2021-07-27 00:17:00|4419.7|4419.1|4419.7|4419.1|4419.7|4419.1|4419.7|4419.1|15
1627345030000|2021-07-27 00:17:10|4419.57|4418.97|4419.7|4419.1|4419.7|4419.1|4419.57|4418.97|6
1627345050000|2021-07-27 00:17:30|||||||||6
1627345070000|2021-07-27 00:17:50|4419.95|4419.35|4419.95|4419.35|4419.95|4419.35|4419.95|4419.35|16
1627345080000|2021-07-27 00:18:00|4420.2|4419.6|4420.2|4419.6|4420.2|4419.6|4420.2|4419.6|25
1627345090000|2021-07-27 00:18:10|4420.45|4419.85|4420.2|4419.6|4420.45|4419.85|4420.2|4419.6|34
1627345100000|2021-07-27 00:18:20|4420.32|4419.72|4420.45|4419.85|4420.45|4419.85|4420.32|4419.72|10
1627345110000|2021-07-27 00:18:30|4420.32|4419.72|4420.2|4419.6|4420.45|4419.85|4420.2|4419.6|7
1627345120000|2021-07-27 00:18:40|4420.45|4419.85|4420.45|4419.85|4420.45|4419.85|4420.45|4419.85|5
1627345130000|2021-07-27 00:18:50|4420.32|4419.72|4420.45|4419.85|4420.45|4419.85|4420.2|4419.6|7
1627345140000|2021-07-27 00:19:00|||||||||10
1627345160000|2021-07-27 00:19:20|4420.2|4419.6|4419.95|4419.35|4420.2|4419.6|4419.95|4419.35|22
1627345170000|2021-07-27 00:19:30|4420.07|4419.47|4420.45|4419.85|4420.45|4419.85|4420.07|4419.47|19
1627345180000|2021-07-27 00:19:40|4420.2|4419.6|4420.2|4419.6|4420.2|4419.6|4420.2|4419.6|5
1627345200000|2021-07-27 00:20:00|4419.95|4419.35|4419.95|4419.35|4420.2|4419.6|4419.95|4419.35|22
1627345210000|2021-07-27 00:20:10|4420.07|4419.47|4419.95|4419.35|4420.2|4419.6|4419.95|4419.35|7
1627345220000|2021-07-27 00:20:20|4420.07|4419.47|4419.95|4419.35|4420.07|4419.47|4419.95|4419.35|2
1627345230000|2021-07-27 00:20:30|4420.2|4419.6|4420.2|4419.6|4420.2|4419.6|4420.07|4419.47|4
1627345240000|2021-07-27 00:20:40|4420.45|4419.85|4420.2|4419.6|4420.45|4419.85|4420.2|4419.6|27
1627345250000|2021-07-27 00:20:50|4420.32|4419.72|4420.2|4419.6|4420.32|4419.72|4420.2|4419.6|9
1627345260000|2021-07-27 00:21:00|4420.32|4419.72|4420.2|4419.6|4420.45|4419.85|4420.2|4419.6|18
1627345270000|2021-07-27 00:21:10|4420.32|4419.72|4420.45|4419.85|4420.45|4419.85|4420.2|4419.6|16
1627345280000|2021-07-27 00:21:20|4420.2|4419.6|4419.95|4419.35|4420.2|4419.6|4419.95|4419.35|19
1627345290000|2021-07-27 00:21:30|4420.07|4419.47|4419.95|4419.35|4420.2|4419.6|4419.95|4419.35|6
1627345300000|2021-07-27 00:21:40|||||||||3
1627345310000|2021-07-27 00:21:50|4420.07|4419.47|4419.95|4419.35|4420.2|4419.6|4419.95|4419.35|9
1627345320000|2021-07-27 00:22:00|4420.07|4419.47|4419.95|4419.35|4420.2|4419.6|4419.95|4419.35|13
1627345350000|2021-07-27 00:22:30|4419.82|4419.22|4419.95|4419.35|4419.95|4419.35|4419.7|4419.1|38
1627345360000|2021-07-27 00:22:40|||||||||1
1627345370000|2021-07-27 00:22:50|4419.82|4419.22|4419.7|4419.1|4419.82|4419.22|4419.7|4419.1|7
1627345380000|2021-07-27 00:23:00|4419.95|4419.35|4419.95|4419.35|4420.2|4419.6|4419.95|4419.35|45
1627345400000|2021-07-27 00:23:20|4419.82|4419.22|4419.7|4419.1|4419.95|4419.35|4419.7|4419.1|15
1627345410000|2021-07-27 00:23:30|4419.82|4419.22|4419.82|4419.22|4419.82|4419.22|4419.82|4419.22|11
1627345420000|2021-07-27 00:23:40|4419.7|4419.1|4419.7|4419.1|4419.95|4419.35|4419.7|4419.1|33
1627345430000|2021-07-27 00:23:50|4419.57|4418.97|4419.57|4418.97|4419.57|4418.97|4419.57|4418.97|2
1627345440000|2021-07-27 00:24:00|4419.45|4418.85|4419.45|4418.85|4419.45|4418.85|4419.45|4418.85|7
1627345460000|2021-07-27 00:24:20|4419.2|4418.6|4419.2|4418.6|4419.2|4418.6|4419.07|4418.47|46
1627345470000|2021-07-27 00:24:30|||||||||2
1627345490000|2021-07-27 00:24:50|4419.07|4418.47|4419.2|4418.6|4419.2|4418.6|4419.07|4418.47|18
1627345500000|2021-07-27 00:25:00|4419.07|4418.47|4418.95|4418.35|4419.07|4418.47|4418.95|4418.35|41
1627345510000|2021-07-27 00:25:10|4418.82|4418.22|4418.95|4418.35|4418.95|4418.35|4418.7|4418.1|45
1627345520000|2021-07-27 00:25:20|4418.82|4418.22|4418.95|4418.35|4418.95|4418.35|4418.7|4418.1|4
1627345530000|2021-07-27 00:25:30|4419.2|4418.6|4418.95|4418.35|4419.2|4418.6|4418.95|4418.35|33
1627345540000|2021-07-27 00:25:40|4419.07|4418.47|4418.95|4418.35|4419.07|4418.47|4418.95|4418.35|5
1627345550000|2021-07-27 00:25:50|4419.07|4418.47|4419.2|4418.6|4419.2|4418.6|4418.95|4418.35|1
1627345560000|2021-07-27 00:26:00|4419.07|4418.47|4419.2|4418.6|4419.2|4418.6|4418.95|4418.35|3
1627345570000|2021-07-27 00:26:10|||||||||1
1627345580000|2021-07-27 00:26:20|||||||||1
1627345590000|2021-07-27 00:26:30|4419.07|4418.47|4419.2|4418.6|4419.2|4418.6|4418.95|4418.35|19
1627345600000|2021-07-27 00:26:40|4419.07|4418.47|4419.07|4418.47|4419.2|4418.6|4418.95|4418.35|9
1627345610000|2021-07-27 00:26:50|4418.95|4418.35|4418.95|4418.35|4419.07|4418.47|4418.95|4418.35|1
1627345620000|2021-07-27 00:27:00|4419.2|4418.6|4419.07|4418.47|4419.2|4418.6|4418.95|4418.35|5
1627345630000|2021-07-27 00:27:10|4418.95|4418.35|4418.95|4418.35|4419.07|4418.47|4418.95|4418.35|1
1627345640000|2021-07-27 00:27:20|4419.07|4418.47|4418.95|4418.35|4419.07|4418.47|4418.95|4418.35|4
1627345650000|2021-07-27 00:27:30|||||||||5
1627345660000|2021-07-27 00:27:40|4419.07|4418.47|4419.2|4418.6|4419.2|4418.6|4419.07|4418.47|7
1627345670000|2021-07-27 00:27:50|4419.07|4418.47|4419.2|4418.6|4419.2|4418.6|4419.07|4418.47|6
1627345680000|2021-07-27 00:28:00|||||||||4
1627345690000|2021-07-27 00:28:10|||||||||2
1627345700000|2021-07-27 00:28:20|4419.32|4418.72|4419.2|4418.6|4419.45|4418.85|4419.2|4418.6|54
1627345720000|2021-07-27 00:28:40|4419.32|4418.72|4419.45|4418.85|4419.45|4418.85|4419.2|4418.6|24
1627345730000|2021-07-27 00:28:50|4419.32|4418.72|4419.2|4418.6|4419.32|4418.72|4419.2|4418.6|4
1627345740000|2021-07-27 00:29:00|4419.45|4418.85|4419.7|4419.1|4419.7|4419.1|4419.45|4418.85|20
1627345750000|2021-07-27 00:29:10|4419.45|4418.85|4419.45|4418.85|4419.45|4418.85|4419.45|4418.85|12
1627345760000|2021-07-27 00:29:20|4419.57|4418.97|4419.57|4418.97|4419.57|4418.97|4419.45|4418.85|7
1627345770000|2021-07-27 00:29:30|4419.7|4419.1|4419.7|4419.1|4419.7|4419.1|4419.7|4419.1|0
1627345780000|2021-07-27 00:29:40|||||||||3
1627345790000|2021-07-27 00:29:50|4419.82|4419.22|4419.7|4419.1|4419.82|4419.22|4419.7|4419.1|15
1627345800000|2021-07-27 00:30:00|4419.45|4418.85|4419.7|4419.1|4419.7|4419.1|4419.45|4418.85|33
1627345810000|2021-07-27 00:30:10|4419.57|4418.97|4419.45|4418.85|4419.57|4418.97|4419.45|4418.85|11
1627345840000|2021-07-27 00:30:40|4419.7|4419.1|4419.45|4418.85|4419.7|4419.1|4419.45|4418.85|34
1627345850000|2021-07-27 00:30:50|4419.2|4418.6|4419.2|4418.6|4419.45|4418.85|4419.2|4418.6|65
1627345870000|2021-07-27 00:31:10|||||||||1
1627345900000|2021-07-27 00:31:40|||||||||1
1627345910000|2021-07-27 00:31:50|4419.45|4418.85|4419.07|4418.47|4419.45|4418.85|4419.07|4418.47|40
1627345920000|2021-07-27 00:32:00|4418.95|4418.35|4419.2|4418.6|4419.2|4418.6|4418.95|4418.35|21
1627345930000|2021-07-27 00:32:10|4418.95|4418.35|4418.95|4418.35|4418.95|4418.35|4418.95|4418.35|9
1627345960000|2021-07-27 00:32:40|4419.2|4418.6|4419.2|4418.6|4419.2|4418.6|4419.2|4418.6|15
1627345990000|2021-07-27 00:33:10|4419.07|4418.47|4418.95|4418.35|4419.2|4418.6|4418.95|4418.35|29
1627346030000|2021-07-27 00:33:50|||||||||7
1627346050000|2021-07-27 00:34:10|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|376
1627346060000|2021-07-27 00:34:20|4417.7|4417.1|4417.2|4416.6|4417.7|4417.1|4417.2|4416.6|250
1627346070000|2021-07-27 00:34:30|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|53
1627346080000|2021-07-27 00:34:40|||||||||18
1627346090000|2021-07-27 00:34:50|4417.7|4417.1|4417.95|4417.35|4417.95|4417.35|4417.7|4417.1|117
1627346100000|2021-07-27 00:35:00|4418.07|4417.47|4418.2|4417.6|4418.2|4417.6|4418.07|4417.47|45
1627346110000|2021-07-27 00:35:10|4418.32|4417.72|4418.45|4417.85|4418.45|4417.85|4418.2|4417.6|34
1627346120000|2021-07-27 00:35:20|4418.32|4417.72|4418.45|4417.85|4418.45|4417.85|4418.2|4417.6|22
1627346130000|2021-07-27 00:35:30|4418.32|4417.72|4418.45|4417.85|4418.45|4417.85|4418.2|4417.6|6
1627346140000|2021-07-27 00:35:40|4418.32|4417.72|4418.2|4417.6|4418.32|4417.72|4418.2|4417.6|7
1627346160000|2021-07-27 00:36:00|4418.45|4417.85|4418.45|4417.85|4418.45|4417.85|4418.2|4417.6|30
1627346170000|2021-07-27 00:36:10|4418.32|4417.72|4418.2|4417.6|4418.32|4417.72|4418.2|4417.6|2
1627346180000|2021-07-27 00:36:20|4418.32|4417.72|4418.2|4417.6|4418.45|4417.85|4418.2|4417.6|6
1627346200000|2021-07-27 00:36:40|4417.95|4417.35|4418.2|4417.6|4418.2|4417.6|4417.95|4417.35|34
1627346220000|2021-07-27 00:37:00|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|11
1627346230000|2021-07-27 00:37:10|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|29
1627346240000|2021-07-27 00:37:20|||||||||16
1627346250000|2021-07-27 00:37:30|4417.57|4416.97|4417.7|4417.1|4417.7|4417.1|4417.57|4416.97|16
1627346260000|2021-07-27 00:37:40|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|11
1627346270000|2021-07-27 00:37:50|4417.7|4417.1|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|32
1627346280000|2021-07-27 00:38:00|4417.32|4416.72|4417.2|4416.6|4417.32|4416.72|4416.95|4416.35|40
1627346290000|2021-07-27 00:38:10|||||||||6
1627346310000|2021-07-27 00:38:30|4417.32|4416.72|4417.7|4417.1|4417.7|4417.1|4417.32|4416.72|40
1627346320000|2021-07-27 00:38:40|4417.57|4416.97|4417.45|4416.85|4417.57|4416.97|4417.45|4416.85|12
1627346330000|2021-07-27 00:38:50|||||||||11
1627346340000|2021-07-27 00:39:00|4417.57|4416.97|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|36
1627346350000|2021-07-27 00:39:10|4417.57|4416.97|4417.7|4417.1|4417.7|4417.1|4417.57|4416.97|7
1627346360000|2021-07-27 00:39:20|||||||||1
1627346380000|2021-07-27 00:39:40|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|10
1627346390000|2021-07-27 00:39:50|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|8
1627346400000|2021-07-27 00:40:00|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|18
1627346420000|2021-07-27 00:40:20|||||||||1
1627346430000|2021-07-27 00:40:30|4417.57|4416.97|4417.7|4417.1|4417.7|4417.1|4417.57|4416.97|21
1627346450000|2021-07-27 00:40:50|4417.57|4416.97|4417.57|4416.97|4417.57|4416.97|4417.57|4416.97|2
1627346460000|2021-07-27 00:41:00|4417.45|4416.85|4416.95|4416.35|4417.45|4416.85|4416.95|4416.35|69
1627346470000|2021-07-27 00:41:10|4417.07|4416.47|4416.45|4415.85|4417.2|4416.6|4416.45|4415.85|78
1627346480000|2021-07-27 00:41:20|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|37
1627346490000|2021-07-27 00:41:30|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.2|4415.6|98
1627346500000|2021-07-27 00:41:40|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|40
1627346510000|2021-07-27 00:41:50|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|5
1627346520000|2021-07-27 00:42:00|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|25
1627346530000|2021-07-27 00:42:10|||||||||13
1627346550000|2021-07-27 00:42:30|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|68
1627346560000|2021-07-27 00:42:40|||||||||6
1627346580000|2021-07-27 00:43:00|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.57|4415.97|38
1627346600000|2021-07-27 00:43:20|||||||||5
1627346610000|2021-07-27 00:43:30|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|24
1627346630000|2021-07-27 00:43:50|||||||||19
1627346640000|2021-07-27 00:44:00|4416.7|4416.1|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|34
1627346650000|2021-07-27 00:44:10|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|10
1627346660000|2021-07-27 00:44:20|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|7
1627346670000|2021-07-27 00:44:30|||||||||5
1627346680000|2021-07-27 00:44:40|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|20
1627346690000|2021-07-27 00:44:50|||||||||5
1627346700000|2021-07-27 00:45:00|4415.95|4415.35|4416.45|4415.85|4416.45|4415.85|4415.95|4415.35|99
1627346710000|2021-07-27 00:45:10|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.32|4415.72|37
1627346720000|2021-07-27 00:45:20|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|6
1627346730000|2021-07-27 00:45:30|||||||||9
1627346740000|2021-07-27 00:45:40|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|12
1627346750000|2021-07-27 00:45:50|||||||||4
1627346760000|2021-07-27 00:46:00|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|7
1627346770000|2021-07-27 00:46:10|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|11
1627346780000|2021-07-27 00:46:20|||||||||2
1627346790000|2021-07-27 00:46:30|4416.7|4416.1|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|27
1627346800000|2021-07-27 00:46:40|4417.07|4416.47|4417.45|4416.85|4417.45|4416.85|4417.07|4416.47|29
1627346810000|2021-07-27 00:46:50|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|31
1627346820000|2021-07-27 00:47:00|||||||||6
1627346830000|2021-07-27 00:47:10|4417.57|4416.97|4417.45|4416.85|4417.57|4416.97|4417.45|4416.85|14
1627346840000|2021-07-27 00:47:20|4417.57|4416.97|4417.45|4416.85|4417.57|4416.97|4417.45|4416.85|13
1627346850000|2021-07-27 00:47:30|||||||||9
1627346860000|2021-07-27 00:47:40|||||||||9
1627346870000|2021-07-27 00:47:50|4417.57|4416.97|4417.7|4417.1|4417.7|4417.1|4417.57|4416.97|6
1627346880000|2021-07-27 00:48:00|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|19
1627346890000|2021-07-27 00:48:10|||||||||2
1627346900000|2021-07-27 00:48:20|4417.57|4416.97|4417.45|4416.85|4417.57|4416.97|4417.45|4416.85|2
1627346920000|2021-07-27 00:48:40|||||||||5
1627346930000|2021-07-27 00:48:50|||||||||3
1627346940000|2021-07-27 00:49:00|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|20
1627346950000|2021-07-27 00:49:10|4417.32|4416.72|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|11
1627346960000|2021-07-27 00:49:20|4417.07|4416.47|4417.07|4416.47|4417.2|4416.6|4417.07|4416.47|17
1627346970000|2021-07-27 00:49:30|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|3
1627346980000|2021-07-27 00:49:40|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|29
1627346990000|2021-07-27 00:49:50|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|10
1627347000000|2021-07-27 00:50:00|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|13
1627347020000|2021-07-27 00:50:20|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|14
1627347030000|2021-07-27 00:50:30|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|5
1627347040000|2021-07-27 00:50:40|4416.7|4416.1|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|14
1627347050000|2021-07-27 00:50:50|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|29
1627347060000|2021-07-27 00:51:00|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|18
1627347070000|2021-07-27 00:51:10|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|3
1627347090000|2021-07-27 00:51:30|||||||||3
1627347110000|2021-07-27 00:51:50|||||||||8
1627347130000|2021-07-27 00:52:10|||||||||5
1627347150000|2021-07-27 00:52:30|||||||||4
1627347160000|2021-07-27 00:52:40|4416.7|4416.1|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|24
1627347170000|2021-07-27 00:52:50|4417.2|4416.6|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|17
1627347180000|2021-07-27 00:53:00|4417.07|4416.47|4416.95|4416.35|4417.07|4416.47|4416.95|4416.35|6
1627347220000|2021-07-27 00:53:40|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|6
1627347240000|2021-07-27 00:54:00|4416.57|4415.97|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|16
1627347250000|2021-07-27 00:54:10|||||||||2
1627347260000|2021-07-27 00:54:20|||||||||8
1627347290000|2021-07-27 00:54:50|4415.95|4415.35|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|77
1627347300000|2021-07-27 00:55:00|4415.7|4415.1|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|65
1627347310000|2021-07-27 00:55:10|4415.82|4415.22|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|34
1627347320000|2021-07-27 00:55:20|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.82|4415.22|20
1627347330000|2021-07-27 00:55:30|4415.82|4415.22|4416.2|4415.6|4416.2|4415.6|4415.82|4415.22|36
1627347340000|2021-07-27 00:55:40|4416.07|4415.47|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|13
1627347350000|2021-07-27 00:55:50|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4416.07|4415.47|5
1627347360000|2021-07-27 00:56:00|4416.07|4415.47|4416.45|4415.85|4416.45|4415.85|4415.95|4415.35|76
1627347370000|2021-07-27 00:56:10|||||||||3
1627347380000|2021-07-27 00:56:20|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|37
1627347390000|2021-07-27 00:56:30|4416.57|4415.97|4416.57|4415.97|4416.57|4415.97|4416.57|4415.97|11
1627347400000|2021-07-27 00:56:40|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|0
1627347410000|2021-07-27 00:56:50|4416.95|4416.35|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|31
1627347420000|2021-07-27 00:57:00|||||||||7
1627347450000|2021-07-27 00:57:30|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|10
1627347460000|2021-07-27 00:57:40|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|10
1627347470000|2021-07-27 00:57:50|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|7
1627347480000|2021-07-27 00:58:00|||||||||5
1627347490000|2021-07-27 00:58:10|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|18
1627347500000|2021-07-27 00:58:20|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|37
1627347520000|2021-07-27 00:58:40|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|17
1627347540000|2021-07-27 00:59:00|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.32|4416.72|10
1627347550000|2021-07-27 00:59:10|4417.32|4416.72|4417.2|4416.6|4417.32|4416.72|4417.2|4416.6|9
1627347590000|2021-07-27 00:59:50|||||||||4
1627347600000|2021-07-27 01:00:00|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|55
1627347610000|2021-07-27 01:00:10|4417.2|4416.6|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|17
1627347620000|2021-07-27 01:00:20|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|11
1627347630000|2021-07-27 01:00:30|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|29
1627347640000|2021-07-27 01:00:40|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|29
1627347650000|2021-07-27 01:00:50|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|5
1627347660000|2021-07-27 01:01:00|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|9
1627347670000|2021-07-27 01:01:10|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|19
1627347680000|2021-07-27 01:01:20|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|12
1627347700000|2021-07-27 01:01:40|4417.07|4416.47|4416.95|4416.35|4417.07|4416.47|4416.95|4416.35|42
1627347740000|2021-07-27 01:02:20|4417.07|4416.47|4416.95|4416.35|4417.07|4416.47|4416.95|4416.35|7
1627347750000|2021-07-27 01:02:30|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|51
1627347760000|2021-07-27 01:02:40|4417.32|4416.72|4417.2|4416.6|4417.32|4416.72|4416.95|4416.35|23
1627347770000|2021-07-27 01:02:50|||||||||4
1627347780000|2021-07-27 01:03:00|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|25
1627347790000|2021-07-27 01:03:10|||||||||5
1627347810000|2021-07-27 01:03:30|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|14
1627347820000|2021-07-27 01:03:40|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|21
1627347840000|2021-07-27 01:04:00|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|6
1627347850000|2021-07-27 01:04:10|4417.45|4416.85|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|73
1627347860000|2021-07-27 01:04:20|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|13
1627347870000|2021-07-27 01:04:30|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|12
1627347880000|2021-07-27 01:04:40|||||||||8
1627347890000|2021-07-27 01:04:50|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|21
1627347900000|2021-07-27 01:05:00|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|26
1627347910000|2021-07-27 01:05:10|||||||||1
1627347920000|2021-07-27 01:05:20|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|13
1627347930000|2021-07-27 01:05:30|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|16
1627347950000|2021-07-27 01:05:50|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|17
1627347970000|2021-07-27 01:06:10|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|28
1627348000000|2021-07-27 01:06:40|4416.7|4416.1|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|34
1627348010000|2021-07-27 01:06:50|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|6
1627348030000|2021-07-27 01:07:10|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|17
1627348040000|2021-07-27 01:07:20|||||||||1
1627348060000|2021-07-27 01:07:40|4416.95|4416.35|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|17
1627348090000|2021-07-27 01:08:10|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|37
1627348110000|2021-07-27 01:08:30|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|13
1627348120000|2021-07-27 01:08:40|4417.45|4416.85|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|59
1627348130000|2021-07-27 01:08:50|4416.95|4416.35|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|15
1627348140000|2021-07-27 01:09:00|||||||||4
1627348150000|2021-07-27 01:09:10|4416.95|4416.35|4416.95|4416.35|4417.07|4416.47|4416.95|4416.35|17
1627348160000|2021-07-27 01:09:20|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|57
1627348170000|2021-07-27 01:09:30|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|52
1627348180000|2021-07-27 01:09:40|||||||||5
1627348190000|2021-07-27 01:09:50|||||||||6
1627348210000|2021-07-27 01:10:10|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|30
1627348220000|2021-07-27 01:10:20|4416.07|4415.47|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|32
1627348230000|2021-07-27 01:10:30|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|60
1627348240000|2021-07-27 01:10:40|||||||||18
1627348250000|2021-07-27 01:10:50|4415.57|4414.97|4415.7|4415.1|4415.7|4415.1|4415.57|4414.97|38
1627348260000|2021-07-27 01:11:00|4415.57|4414.97|4415.2|4414.6|4415.57|4414.97|4415.2|4414.6|147
1627348270000|2021-07-27 01:11:10|4415.45|4414.85|4415.2|4414.6|4415.45|4414.85|4415.2|4414.6|76
1627348280000|2021-07-27 01:11:20|||||||||28
1627348290000|2021-07-27 01:11:30|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|61
1627348310000|2021-07-27 01:11:50|||||||||34
1627348320000|2021-07-27 01:12:00|||||||||12
1627348330000|2021-07-27 01:12:10|||||||||1
1627348350000|2021-07-27 01:12:30|||||||||5
1627348360000|2021-07-27 01:12:40|4415.57|4414.97|4415.95|4415.35|4415.95|4415.35|4415.57|4414.97|114
1627348370000|2021-07-27 01:12:50|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|25
1627348380000|2021-07-27 01:13:00|4415.45|4414.85|4415.95|4415.35|4415.95|4415.35|4415.45|4414.85|61
1627348400000|2021-07-27 01:13:20|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|7
1627348420000|2021-07-27 01:13:40|4415.82|4415.22|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|18
1627348430000|2021-07-27 01:13:50|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|28
1627348440000|2021-07-27 01:14:00|4415.7|4415.1|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|32
1627348450000|2021-07-27 01:14:10|||||||||3
1627348460000|2021-07-27 01:14:20|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4416.07|4415.47|8
1627348470000|2021-07-27 01:14:30|||||||||7
1627348490000|2021-07-27 01:14:50|||||||||22
1627348500000|2021-07-27 01:15:00|4416.45|4415.85|4416.95|4416.35|4416.95|4416.35|4416.45|4415.85|176
1627348510000|2021-07-27 01:15:10|4417.2|4416.6|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|40
1627348520000|2021-07-27 01:15:20|4416.7|4416.1|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|37
1627348530000|2021-07-27 01:15:30|4416.57|4415.97|4416.2|4415.6|4416.57|4415.97|4416.2|4415.6|40
1627348540000|2021-07-27 01:15:40|4415.95|4415.35|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|33
1627348550000|2021-07-27 01:15:50|4416.2|4415.6|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|64
1627348560000|2021-07-27 01:16:00|4415.7|4415.1|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|17
1627348570000|2021-07-27 01:16:10|4415.82|4415.22|4415.7|4415.1|4415.82|4415.22|4415.7|4415.1|14
1627348580000|2021-07-27 01:16:20|4415.82|4415.22|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|17
1627348590000|2021-07-27 01:16:30|4415.45|4414.85|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|56
1627348600000|2021-07-27 01:16:40|||||||||5
1627348610000|2021-07-27 01:16:50|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|28
1627348620000|2021-07-27 01:17:00|4415.95|4415.35|4415.82|4415.22|4415.95|4415.35|4415.7|4415.1|64
1627348630000|2021-07-27 01:17:10|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.82|4415.22|5
1627348640000|2021-07-27 01:17:20|4416.07|4415.47|4416.45|4415.85|4416.45|4415.85|4416.07|4415.47|21
1627348650000|2021-07-27 01:17:30|4416.57|4415.97|4416.95|4416.35|4416.95|4416.35|4416.57|4415.97|76
1627348660000|2021-07-27 01:17:40|4416.82|4416.22|4416.45|4415.85|4416.95|4416.35|4416.45|4415.85|22
1627348670000|2021-07-27 01:17:50|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.2|4415.6|22
1627348680000|2021-07-27 01:18:00|4416.2|4415.6|4416.45|4415.85|4416.45|4415.85|4416.07|4415.47|41
1627348690000|2021-07-27 01:18:10|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|1
1627348710000|2021-07-27 01:18:30|||||||||1
1627348720000|2021-07-27 01:18:40|||||||||6
1627348730000|2021-07-27 01:18:50|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|9
1627348740000|2021-07-27 01:19:00|4416.32|4415.72|4416.2|4415.6|4416.45|4415.85|4416.2|4415.6|25
1627348750000|2021-07-27 01:19:10|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.2|4415.6|47
1627348760000|2021-07-27 01:19:20|||||||||4
1627348770000|2021-07-27 01:19:30|||||||||1
1627348780000|2021-07-27 01:19:40|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|33
1627348790000|2021-07-27 01:19:50|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.45|4415.85|9
1627348800000|2021-07-27 01:20:00|4416.57|4415.97|4416.95|4416.35|4416.95|4416.35|4416.45|4415.85|38
1627348830000|2021-07-27 01:20:30|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|76
1627348840000|2021-07-27 01:20:40|||||||||25
1627348850000|2021-07-27 01:20:50|||||||||10
1627348860000|2021-07-27 01:21:00|4416.95|4416.35|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|27
1627348870000|2021-07-27 01:21:10|4416.95|4416.35|4416.82|4416.22|4416.95|4416.35|4416.7|4416.1|44
1627348880000|2021-07-27 01:21:20|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|17
1627348890000|2021-07-27 01:21:30|||||||||3
1627348910000|2021-07-27 01:21:50|||||||||31
1627348920000|2021-07-27 01:22:00|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|5
1627348930000|2021-07-27 01:22:10|4416.82|4416.22|4416.82|4416.22|4416.95|4416.35|4416.7|4416.1|44
1627348940000|2021-07-27 01:22:20|4416.7|4416.1|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|2
1627348950000|2021-07-27 01:22:30|4416.82|4416.22|4416.45|4415.85|4416.82|4416.22|4416.45|4415.85|39
1627348960000|2021-07-27 01:22:40|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|82
1627348970000|2021-07-27 01:22:50|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|5
1627348980000|2021-07-27 01:23:00|||||||||2
1627348990000|2021-07-27 01:23:10|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|5
1627349000000|2021-07-27 01:23:20|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|6
1627349010000|2021-07-27 01:23:30|||||||||1
1627349030000|2021-07-27 01:23:50|||||||||3
1627349040000|2021-07-27 01:24:00|4416.45|4415.85|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|12
1627349050000|2021-07-27 01:24:10|4416.95|4416.35|4417.2|4416.6|4417.2|4416.6|4416.7|4416.1|35
1627349060000|2021-07-27 01:24:20|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|15
1627349070000|2021-07-27 01:24:30|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|16
1627349080000|2021-07-27 01:24:40|||||||||8
1627349090000|2021-07-27 01:24:50|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|13
1627349100000|2021-07-27 01:25:00|4417.7|4417.1|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|43
1627349110000|2021-07-27 01:25:10|4417.2|4416.6|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|47
1627349120000|2021-07-27 01:25:20|||||||||11
1627349130000|2021-07-27 01:25:30|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|32
1627349140000|2021-07-27 01:25:40|||||||||1
1627349150000|2021-07-27 01:25:50|4417.2|4416.6|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|32
1627349160000|2021-07-27 01:26:00|4417.32|4416.72|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|16
1627349170000|2021-07-27 01:26:10|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|6
1627349180000|2021-07-27 01:26:20|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.32|4416.72|1
1627349190000|2021-07-27 01:26:30|4417.7|4417.1|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|16
1627349200000|2021-07-27 01:26:40|4417.2|4416.6|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|13
1627349220000|2021-07-27 01:27:00|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.32|4416.72|4
1627349230000|2021-07-27 01:27:10|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|16
1627349240000|2021-07-27 01:27:20|4417.32|4416.72|4417.32|4416.72|4417.45|4416.85|4417.32|4416.72|10
1627349250000|2021-07-27 01:27:30|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|5
1627349260000|2021-07-27 01:27:40|||||||||3
1627349290000|2021-07-27 01:28:10|||||||||24
1627349300000|2021-07-27 01:28:20|||||||||1
1627349310000|2021-07-27 01:28:30|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|6
1627349330000|2021-07-27 01:28:50|||||||||5
1627349340000|2021-07-27 01:29:00|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|7
1627349350000|2021-07-27 01:29:10|4417.7|4417.1|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|14
1627349360000|2021-07-27 01:29:20|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|4
1627349370000|2021-07-27 01:29:30|4417.82|4417.22|4417.95|4417.35|4417.95|4417.35|4417.82|4417.22|26
1627349380000|2021-07-27 01:29:40|4418.07|4417.47|4418.2|4417.6|4418.2|4417.6|4417.95|4417.35|46
1627349390000|2021-07-27 01:29:50|4418.45|4417.85|4418.45|4417.85|4418.57|4417.97|4418.45|4417.85|103
1627349400000|2021-07-27 01:30:00|4418.2|4417.6|4417.95|4417.35|4418.45|4417.85|4417.7|4417.1|164
1627349410000|2021-07-27 01:30:10|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|4417.45|4416.85|29
1627349420000|2021-07-27 01:30:20|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|20
1627349430000|2021-07-27 01:30:30|4417.57|4416.97|4417.7|4417.1|4417.7|4417.1|4417.45|4416.85|93
1627349440000|2021-07-27 01:30:40|4417.82|4417.22|4417.95|4417.35|4417.95|4417.35|4417.7|4417.1|19
1627349450000|2021-07-27 01:30:50|4417.82|4417.22|4418.07|4417.47|4418.2|4417.6|4417.82|4417.22|72
1627349460000|2021-07-27 01:31:00|4417.95|4417.35|4417.95|4417.35|4418.2|4417.6|4417.95|4417.35|33
1627349470000|2021-07-27 01:31:10|4418.07|4417.47|4417.95|4417.35|4418.2|4417.6|4417.95|4417.35|13
1627349480000|2021-07-27 01:31:20|4418.2|4417.6|4418.2|4417.6|4418.2|4417.6|4417.95|4417.35|57
1627349490000|2021-07-27 01:31:30|||||||||48
1627349500000|2021-07-27 01:31:40|4418.32|4417.72|4418.2|4417.6|4418.45|4417.85|4418.2|4417.6|18
1627349510000|2021-07-27 01:31:50|4418.32|4417.72|4418.2|4417.6|4418.45|4417.85|4418.2|4417.6|17
1627349520000|2021-07-27 01:32:00|4418.32|4417.72|4418.45|4417.85|4418.45|4417.85|4418.32|4417.72|7
1627349530000|2021-07-27 01:32:10|4418.2|4417.6|4418.2|4417.6|4418.2|4417.6|4418.2|4417.6|18
1627349540000|2021-07-27 01:32:20|4418.07|4417.47|4417.95|4417.35|4418.2|4417.6|4417.95|4417.35|48
1627349550000|2021-07-27 01:32:30|4418.07|4417.47|4418.2|4417.6|4418.2|4417.6|4418.07|4417.47|18
1627349560000|2021-07-27 01:32:40|4418.07|4417.47|4417.95|4417.35|4418.2|4417.6|4417.95|4417.35|23
1627349570000|2021-07-27 01:32:50|4418.07|4417.47|4417.95|4417.35|4418.07|4417.47|4417.95|4417.35|16
1627349580000|2021-07-27 01:33:00|4417.7|4417.1|4417.95|4417.35|4417.95|4417.35|4417.7|4417.1|39
1627349590000|2021-07-27 01:33:10|4417.82|4417.22|4417.82|4417.22|4417.82|4417.22|4417.7|4417.1|13
1627349600000|2021-07-27 01:33:20|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|4417.7|4417.1|51
1627349610000|2021-07-27 01:33:30|4417.7|4417.1|4417.7|4417.1|4417.95|4417.35|4417.7|4417.1|13
1627349620000|2021-07-27 01:33:40|4417.82|4417.22|4417.7|4417.1|4417.82|4417.22|4417.7|4417.1|7
1627349630000|2021-07-27 01:33:50|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|20
1627349640000|2021-07-27 01:34:00|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|56
1627349650000|2021-07-27 01:34:10|4416.95|4416.35|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|33
1627349660000|2021-07-27 01:34:20|||||||||28
1627349670000|2021-07-27 01:34:30|||||||||14
1627349680000|2021-07-27 01:34:40|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.32|4415.72|89
1627349700000|2021-07-27 01:35:00|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|20
1627349710000|2021-07-27 01:35:10|4416.45|4415.85|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|24
1627349720000|2021-07-27 01:35:20|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|48
1627349730000|2021-07-27 01:35:30|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|15
1627349740000|2021-07-27 01:35:40|4416.82|4416.22|4416.82|4416.22|4416.82|4416.22|4416.7|4416.1|27
1627349750000|2021-07-27 01:35:50|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|5
1627349760000|2021-07-27 01:36:00|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|24
1627349770000|2021-07-27 01:36:10|4416.57|4415.97|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|15
1627349780000|2021-07-27 01:36:20|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|7
1627349790000|2021-07-27 01:36:30|4416.82|4416.22|4417.2|4416.6|4417.2|4416.6|4416.7|4416.1|51
1627349800000|2021-07-27 01:36:40|4417.45|4416.85|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|20
1627349810000|2021-07-27 01:36:50|4417.57|4416.97|4417.95|4417.35|4417.95|4417.35|4417.45|4416.85|43
1627349820000|2021-07-27 01:37:00|4417.7|4417.1|4417.95|4417.35|4417.95|4417.35|4417.7|4417.1|100
1627349840000|2021-07-27 01:37:20|4417.7|4417.1|4417.7|4417.1|4417.95|4417.35|4417.7|4417.1|52
1627349850000|2021-07-27 01:37:30|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|28
1627349860000|2021-07-27 01:37:40|4417.82|4417.22|4417.7|4417.1|4417.95|4417.35|4417.7|4417.1|32
1627349870000|2021-07-27 01:37:50|4417.82|4417.22|4417.7|4417.1|4417.95|4417.35|4417.7|4417.1|18
1627349880000|2021-07-27 01:38:00|4417.82|4417.22|4417.95|4417.35|4417.95|4417.35|4417.82|4417.22|13
1627349890000|2021-07-27 01:38:10|||||||||13
1627349900000|2021-07-27 01:38:20|4418.07|4417.47|4417.95|4417.35|4418.2|4417.6|4417.95|4417.35|69
1627349910000|2021-07-27 01:38:30|4418.2|4417.6|4418.45|4417.85|4418.45|4417.85|4418.2|4417.6|112
1627349920000|2021-07-27 01:38:40|4418.32|4417.72|4418.32|4417.72|4418.32|4417.72|4418.32|4417.72|14
1627349930000|2021-07-27 01:38:50|4418.45|4417.85|4418.45|4417.85|4418.45|4417.85|4418.2|4417.6|31
1627349940000|2021-07-27 01:39:00|4418.57|4417.97|4418.2|4417.6|4418.57|4417.97|4418.2|4417.6|47
1627349950000|2021-07-27 01:39:10|4418.32|4417.72|4417.95|4417.35|4418.45|4417.85|4417.95|4417.35|39
1627349960000|2021-07-27 01:39:20|4417.82|4417.22|4417.95|4417.35|4417.95|4417.35|4417.7|4417.1|27
1627349970000|2021-07-27 01:39:30|4417.82|4417.22|4417.7|4417.1|4417.95|4417.35|4417.7|4417.1|22
1627349980000|2021-07-27 01:39:40|4417.57|4416.97|4417.45|4416.85|4417.57|4416.97|4417.45|4416.85|21
1627349990000|2021-07-27 01:39:50|4417.2|4416.6|4417.7|4417.1|4417.7|4417.1|4417.2|4416.6|84
1627350000000|2021-07-27 01:40:00|4417.82|4417.22|4417.95|4417.35|4417.95|4417.35|4417.82|4417.22|26
1627350010000|2021-07-27 01:40:10|4417.7|4417.1|4417.95|4417.35|4417.95|4417.35|4417.7|4417.1|21
1627350020000|2021-07-27 01:40:20|4417.82|4417.22|4417.95|4417.35|4417.95|4417.35|4417.7|4417.1|10
1627350030000|2021-07-27 01:40:30|4417.82|4417.22|4417.82|4417.22|4417.82|4417.22|4417.82|4417.22|11
1627350040000|2021-07-27 01:40:40|4417.95|4417.35|4417.95|4417.35|4418.2|4417.6|4417.95|4417.35|20
1627350050000|2021-07-27 01:40:50|4418.07|4417.47|4418.2|4417.6|4418.2|4417.6|4418.07|4417.47|15
1627350060000|2021-07-27 01:41:00|4418.45|4417.85|4418.2|4417.6|4418.45|4417.85|4418.2|4417.6|108
1627350070000|2021-07-27 01:41:10|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|13
1627350080000|2021-07-27 01:41:20|4418.07|4417.47|4417.95|4417.35|4418.2|4417.6|4417.95|4417.35|28
1627350090000|2021-07-27 01:41:30|4418.07|4417.47|4418.2|4417.6|4418.2|4417.6|4418.07|4417.47|3
1627350100000|2021-07-27 01:41:40|4417.95|4417.35|4418.2|4417.6|4418.2|4417.6|4417.95|4417.35|19
1627350110000|2021-07-27 01:41:50|4418.07|4417.47|4418.2|4417.6|4418.2|4417.6|4417.95|4417.35|25
1627350120000|2021-07-27 01:42:00|4418.45|4417.85|4418.45|4417.85|4418.45|4417.85|4418.45|4417.85|15
1627350130000|2021-07-27 01:42:10|4418.32|4417.72|4418.45|4417.85|4418.45|4417.85|4418.32|4417.72|46
1627350140000|2021-07-27 01:42:20|4418.32|4417.72|4418.45|4417.85|4418.45|4417.85|4418.2|4417.6|12
1627350150000|2021-07-27 01:42:30|4418.2|4417.6|4418.2|4417.6|4418.7|4418.1|4418.2|4417.6|70
1627350160000|2021-07-27 01:42:40|||||||||6
1627350170000|2021-07-27 01:42:50|4417.95|4417.35|4418.2|4417.6|4418.2|4417.6|4417.95|4417.35|24
1627350180000|2021-07-27 01:43:00|4418.45|4417.85|4418.45|4417.85|4418.45|4417.85|4418.2|4417.6|44
1627350190000|2021-07-27 01:43:10|4418.32|4417.72|4418.2|4417.6|4418.45|4417.85|4418.2|4417.6|14
1627350200000|2021-07-27 01:43:20|4417.95|4417.35|4417.95|4417.35|4418.2|4417.6|4417.95|4417.35|15
1627350210000|2021-07-27 01:43:30|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|25
1627350220000|2021-07-27 01:43:40|4417.57|4416.97|4417.57|4416.97|4417.57|4416.97|4417.57|4416.97|23
1627350230000|2021-07-27 01:43:50|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|1
1627350240000|2021-07-27 01:44:00|4417.45|4416.85|4417.82|4417.22|4417.82|4417.22|4417.45|4416.85|32
1627350250000|2021-07-27 01:44:10|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|1
1627350260000|2021-07-27 01:44:20|4417.82|4417.22|4417.7|4417.1|4417.95|4417.35|4417.7|4417.1|10
1627350270000|2021-07-27 01:44:30|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|11
1627350280000|2021-07-27 01:44:40|4417.2|4416.6|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|15
1627350290000|2021-07-27 01:44:50|4417.32|4416.72|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|16
1627350300000|2021-07-27 01:45:00|4417.32|4416.72|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|13
1627350310000|2021-07-27 01:45:10|4416.95|4416.35|4416.82|4416.22|4416.95|4416.35|4416.7|4416.1|88
1627350320000|2021-07-27 01:45:20|4416.7|4416.1|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|18
1627350330000|2021-07-27 01:45:30|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.45|4415.85|21
1627350340000|2021-07-27 01:45:40|||||||||38
1627350350000|2021-07-27 01:45:50|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|12
1627350360000|2021-07-27 01:46:00|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|23
1627350370000|2021-07-27 01:46:10|4416.45|4415.85|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|17
1627350390000|2021-07-27 01:46:30|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|17
1627350400000|2021-07-27 01:46:40|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|33
1627350410000|2021-07-27 01:46:50|4417.07|4416.47|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|16
1627350420000|2021-07-27 01:47:00|4416.82|4416.22|4416.82|4416.22|4416.95|4416.35|4416.7|4416.1|22
1627350430000|2021-07-27 01:47:10|4416.7|4416.1|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|11
1627350440000|2021-07-27 01:47:20|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|13
1627350450000|2021-07-27 01:47:30|4417.07|4416.47|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|10
1627350460000|2021-07-27 01:47:40|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|12
1627350470000|2021-07-27 01:47:50|||||||||3
1627350480000|2021-07-27 01:48:00|4416.95|4416.35|4416.45|4415.85|4416.95|4416.35|4416.45|4415.85|28
1627350500000|2021-07-27 01:48:20|4416.7|4416.1|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|32
1627350510000|2021-07-27 01:48:30|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|27
1627350520000|2021-07-27 01:48:40|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|2
1627350540000|2021-07-27 01:49:00|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|15
1627350550000|2021-07-27 01:49:10|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|20
1627350560000|2021-07-27 01:49:20|4416.7|4416.1|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|18
1627350570000|2021-07-27 01:49:30|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|7
1627350580000|2021-07-27 01:49:40|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|8
1627350590000|2021-07-27 01:49:50|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|3
1627350600000|2021-07-27 01:50:00|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|20
1627350610000|2021-07-27 01:50:10|4417.32|4416.72|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|32
1627350620000|2021-07-27 01:50:20|||||||||1
1627350630000|2021-07-27 01:50:30|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.32|4416.72|13
1627350640000|2021-07-27 01:50:40|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|12
1627350650000|2021-07-27 01:50:50|4417.82|4417.22|4417.95|4417.35|4417.95|4417.35|4417.7|4417.1|17
1627350660000|2021-07-27 01:51:00|4417.7|4417.1|4417.7|4417.1|4417.95|4417.35|4417.7|4417.1|40
1627350670000|2021-07-27 01:51:10|4417.57|4416.97|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|38
1627350680000|2021-07-27 01:51:20|4417.32|4416.72|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|9
1627350690000|2021-07-27 01:51:30|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|29
1627350700000|2021-07-27 01:51:40|4417.32|4416.72|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|6
1627350710000|2021-07-27 01:51:50|4417.32|4416.72|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|8
1627350720000|2021-07-27 01:52:00|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.32|4416.72|10
1627350740000|2021-07-27 01:52:20|4417.32|4416.72|4417.32|4416.72|4417.45|4416.85|4417.2|4416.6|6
1627350750000|2021-07-27 01:52:30|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.32|4416.72|11
1627350770000|2021-07-27 01:52:50|4417.32|4416.72|4417.2|4416.6|4417.32|4416.72|4417.2|4416.6|5
1627350780000|2021-07-27 01:53:00|4416.95|4416.35|4416.95|4416.35|4417.07|4416.47|4416.95|4416.35|47
1627350790000|2021-07-27 01:53:10|4417.07|4416.47|4416.95|4416.35|4417.07|4416.47|4416.95|4416.35|34
1627350800000|2021-07-27 01:53:20|4417.2|4416.6|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|24
1627350810000|2021-07-27 01:53:30|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.32|4416.72|2
1627350830000|2021-07-27 01:53:50|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|9
1627350840000|2021-07-27 01:54:00|||||||||5
1627350850000|2021-07-27 01:54:10|||||||||1
1627350860000|2021-07-27 01:54:20|||||||||4
1627350870000|2021-07-27 01:54:30|4417.32|4416.72|4417.32|4416.72|4417.45|4416.85|4417.2|4416.6|4
1627350880000|2021-07-27 01:54:40|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|0
1627350890000|2021-07-27 01:54:50|||||||||3
1627350900000|2021-07-27 01:55:00|4417.32|4416.72|4417.2|4416.6|4417.32|4416.72|4417.2|4416.6|3
1627350910000|2021-07-27 01:55:10|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.32|4416.72|3
1627350920000|2021-07-27 01:55:20|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|9
1627350930000|2021-07-27 01:55:30|4417.32|4416.72|4417.32|4416.72|4417.45|4416.85|4417.2|4416.6|12
1627350940000|2021-07-27 01:55:40|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|1
1627350950000|2021-07-27 01:55:50|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|12
1627350960000|2021-07-27 01:56:00|||||||||3
1627350970000|2021-07-27 01:56:10|4417.2|4416.6|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|8
1627350990000|2021-07-27 01:56:30|4417.32|4416.72|4417.32|4416.72|4417.45|4416.85|4417.2|4416.6|18
1627351000000|2021-07-27 01:56:40|4417.45|4416.85|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|0
1627351010000|2021-07-27 01:56:50|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|39
1627351020000|2021-07-27 01:57:00|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|35
1627351030000|2021-07-27 01:57:10|4416.7|4416.1|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|9
1627351040000|2021-07-27 01:57:20|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|12
1627351050000|2021-07-27 01:57:30|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|5
1627351060000|2021-07-27 01:57:40|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.45|4415.85|11
1627351070000|2021-07-27 01:57:50|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|16
1627351080000|2021-07-27 01:58:00|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|11
1627351090000|2021-07-27 01:58:10|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|2
1627351100000|2021-07-27 01:58:20|||||||||1
1627351110000|2021-07-27 01:58:30|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.45|4415.85|6
1627351120000|2021-07-27 01:58:40|4416.57|4415.97|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|6
1627351130000|2021-07-27 01:58:50|||||||||3
1627351140000|2021-07-27 01:59:00|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|17
1627351150000|2021-07-27 01:59:10|||||||||4
1627351160000|2021-07-27 01:59:20|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|9
1627351170000|2021-07-27 01:59:30|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|10
1627351180000|2021-07-27 01:59:40|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.2|4415.6|9
1627351190000|2021-07-27 01:59:50|4416.2|4415.6|4416.45|4415.85|4416.45|4415.85|4416.2|4415.6|15
1627351200000|2021-07-27 02:00:00|4416.7|4416.1|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|37
1627351210000|2021-07-27 02:00:10|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|26
1627351220000|2021-07-27 02:00:20|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|81
1627351230000|2021-07-27 02:00:30|4417.57|4416.97|4417.7|4417.1|4417.7|4417.1|4417.45|4416.85|22
1627351240000|2021-07-27 02:00:40|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|11
1627351250000|2021-07-27 02:00:50|4417.57|4416.97|4417.7|4417.1|4417.7|4417.1|4417.57|4416.97|17
1627351270000|2021-07-27 02:01:10|||||||||15
1627351280000|2021-07-27 02:01:20|4417.57|4416.97|4417.7|4417.1|4417.7|4417.1|4417.57|4416.97|9
1627351290000|2021-07-27 02:01:30|4417.57|4416.97|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|22
1627351300000|2021-07-27 02:01:40|4417.32|4416.72|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|45
1627351310000|2021-07-27 02:01:50|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.32|4416.72|0
1627351320000|2021-07-27 02:02:00|4417.57|4416.97|4417.45|4416.85|4417.57|4416.97|4417.45|4416.85|22
1627351330000|2021-07-27 02:02:10|4417.32|4416.72|4417.2|4416.6|4417.32|4416.72|4417.2|4416.6|2
1627351340000|2021-07-27 02:02:20|4417.07|4416.47|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|11
1627351350000|2021-07-27 02:02:30|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|4
1627351360000|2021-07-27 02:02:40|4417.07|4416.47|4416.95|4416.35|4417.07|4416.47|4416.95|4416.35|11
1627351370000|2021-07-27 02:02:50|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|6
1627351380000|2021-07-27 02:03:00|4417.07|4416.47|4417.45|4416.85|4417.45|4416.85|4417.07|4416.47|11
1627351390000|2021-07-27 02:03:10|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|7
1627351400000|2021-07-27 02:03:20|4417.32|4416.72|4417.2|4416.6|4417.32|4416.72|4417.2|4416.6|4
1627351410000|2021-07-27 02:03:30|4417.32|4416.72|4417.32|4416.72|4417.32|4416.72|4417.2|4416.6|0
1627351420000|2021-07-27 02:03:40|4417.45|4416.85|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|4
1627351430000|2021-07-27 02:03:50|4417.45|4416.85|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|6
1627351440000|2021-07-27 02:04:00|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|12
1627351450000|2021-07-27 02:04:10|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|13
1627351460000|2021-07-27 02:04:20|4417.57|4416.97|4417.45|4416.85|4417.57|4416.97|4417.45|4416.85|2
1627351480000|2021-07-27 02:04:40|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|14
1627351500000|2021-07-27 02:05:00|||||||||33
1627351510000|2021-07-27 02:05:10|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|12
1627351520000|2021-07-27 02:05:20|4417.32|4416.72|4417.2|4416.6|4417.32|4416.72|4417.2|4416.6|3
1627351530000|2021-07-27 02:05:30|||||||||2
1627351540000|2021-07-27 02:05:40|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|6
1627351550000|2021-07-27 02:05:50|4417.07|4416.47|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|8
1627351560000|2021-07-27 02:06:00|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|31
1627351580000|2021-07-27 02:06:20|||||||||5
1627351590000|2021-07-27 02:06:30|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|14
1627351600000|2021-07-27 02:06:40|4417.45|4416.85|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|15
1627351610000|2021-07-27 02:06:50|4416.95|4416.35|4416.95|4416.35|4417.07|4416.47|4416.95|4416.35|3
1627351620000|2021-07-27 02:07:00|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|8
1627351630000|2021-07-27 02:07:10|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|4
1627351640000|2021-07-27 02:07:20|4417.45|4416.85|4417.32|4416.72|4417.45|4416.85|4417.32|4416.72|9
1627351650000|2021-07-27 02:07:30|4417.2|4416.6|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|12
1627351680000|2021-07-27 02:08:00|4417.07|4416.47|4416.95|4416.35|4417.07|4416.47|4416.95|4416.35|10
1627351690000|2021-07-27 02:08:10|4416.7|4416.1|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|32
1627351720000|2021-07-27 02:08:40|4416.7|4416.1|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|13
1627351730000|2021-07-27 02:08:50|4416.82|4416.22|4416.82|4416.22|4416.82|4416.22|4416.7|4416.1|13
1627351740000|2021-07-27 02:09:00|4416.7|4416.1|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|7
1627351760000|2021-07-27 02:09:20|4416.7|4416.1|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|20
1627351780000|2021-07-27 02:09:40|4416.82|4416.22|4416.82|4416.22|4416.95|4416.35|4416.7|4416.1|14
1627351790000|2021-07-27 02:09:50|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|2
1627351800000|2021-07-27 02:10:00|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|19
1627351810000|2021-07-27 02:10:10|||||||||9
1627351830000|2021-07-27 02:10:30|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|6
1627351840000|2021-07-27 02:10:40|4417.2|4416.6|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|27
1627351850000|2021-07-27 02:10:50|4416.7|4416.1|4416.82|4416.22|4416.82|4416.22|4416.7|4416.1|24
1627351860000|2021-07-27 02:11:00|4416.7|4416.1|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|2
1627351870000|2021-07-27 02:11:10|||||||||1
1627351880000|2021-07-27 02:11:20|4417.07|4416.47|4417.07|4416.47|4417.2|4416.6|4417.07|4416.47|10
1627351890000|2021-07-27 02:11:30|4416.95|4416.35|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|9
1627351910000|2021-07-27 02:11:50|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|20
1627351920000|2021-07-27 02:12:00|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|6
1627351930000|2021-07-27 02:12:10|||||||||8
1627351950000|2021-07-27 02:12:30|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|13
1627351960000|2021-07-27 02:12:40|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|9
1627351970000|2021-07-27 02:12:50|||||||||6
1627351980000|2021-07-27 02:13:00|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|14
1627351990000|2021-07-27 02:13:10|4417.2|4416.6|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|21
1627352000000|2021-07-27 02:13:20|4417.07|4416.47|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|2
1627352010000|2021-07-27 02:13:30|4417.07|4416.47|4416.95|4416.35|4417.07|4416.47|4416.95|4416.35|5
1627352020000|2021-07-27 02:13:40|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|1
1627352030000|2021-07-27 02:13:50|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|6
1627352040000|2021-07-27 02:14:00|4417.07|4416.47|4416.95|4416.35|4417.07|4416.47|4416.95|4416.35|5
1627352050000|2021-07-27 02:14:10|||||||||1
1627352080000|2021-07-27 02:14:40|4416.7|4416.1|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|39
1627352090000|2021-07-27 02:14:50|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|14
1627352100000|2021-07-27 02:15:00|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|29
1627352110000|2021-07-27 02:15:10|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|10
1627352130000|2021-07-27 02:15:30|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|28
1627352140000|2021-07-27 02:15:40|4416.32|4415.72|4416.32|4415.72|4416.45|4415.85|4416.2|4415.6|70
1627352150000|2021-07-27 02:15:50|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|22
1627352160000|2021-07-27 02:16:00|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|28
1627352170000|2021-07-27 02:16:10|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|39
1627352180000|2021-07-27 02:16:20|4415.57|4414.97|4415.7|4415.1|4415.7|4415.1|4415.57|4414.97|25
1627352190000|2021-07-27 02:16:30|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|32
1627352200000|2021-07-27 02:16:40|||||||||3
1627352210000|2021-07-27 02:16:50|||||||||37
1627352220000|2021-07-27 02:17:00|4415.57|4414.97|4415.7|4415.1|4415.7|4415.1|4415.57|4414.97|33
1627352230000|2021-07-27 02:17:10|||||||||11
1627352240000|2021-07-27 02:17:20|4415.45|4414.85|4415.57|4414.97|4415.57|4414.97|4415.45|4414.85|25
1627352250000|2021-07-27 02:17:30|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|2
1627352260000|2021-07-27 02:17:40|4415.57|4414.97|4415.7|4415.1|4415.7|4415.1|4415.45|4414.85|13
1627352270000|2021-07-27 02:17:50|4415.57|4414.97|4415.7|4415.1|4415.7|4415.1|4415.57|4414.97|6
1627352280000|2021-07-27 02:18:00|||||||||17
1627352290000|2021-07-27 02:18:10|||||||||2
1627352300000|2021-07-27 02:18:20|4415.57|4414.97|4415.45|4414.85|4415.57|4414.97|4415.45|4414.85|31
1627352310000|2021-07-27 02:18:30|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|6
1627352320000|2021-07-27 02:18:40|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|39
1627352340000|2021-07-27 02:19:00|4415.82|4415.22|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|38
1627352350000|2021-07-27 02:19:10|4415.82|4415.22|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|9
1627352360000|2021-07-27 02:19:20|4415.82|4415.22|4415.7|4415.1|4415.82|4415.22|4415.7|4415.1|17
1627352370000|2021-07-27 02:19:30|4415.82|4415.22|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|6
1627352380000|2021-07-27 02:19:40|4415.7|4415.1|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|18
1627352390000|2021-07-27 02:19:50|||||||||2
1627352400000|2021-07-27 02:20:00|||||||||6
1627352410000|2021-07-27 02:20:10|||||||||5
1627352420000|2021-07-27 02:20:20|4415.7|4415.1|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|12
1627352430000|2021-07-27 02:20:30|||||||||10
1627352440000|2021-07-27 02:20:40|4415.45|4414.85|4415.7|4415.1|4415.7|4415.1|4415.45|4414.85|43
1627352450000|2021-07-27 02:20:50|4415.57|4414.97|4415.7|4415.1|4415.7|4415.1|4415.57|4414.97|6
1627352460000|2021-07-27 02:21:00|||||||||9
1627352470000|2021-07-27 02:21:10|4415.57|4414.97|4415.7|4415.1|4415.7|4415.1|4415.57|4414.97|8
1627352480000|2021-07-27 02:21:20|4415.82|4415.22|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|23
1627352490000|2021-07-27 02:21:30|||||||||1
1627352500000|2021-07-27 02:21:40|||||||||65
1627352510000|2021-07-27 02:21:50|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|5
1627352520000|2021-07-27 02:22:00|4415.95|4415.35|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|18
1627352530000|2021-07-27 02:22:10|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|74
1627352540000|2021-07-27 02:22:20|4415.57|4414.97|4415.45|4414.85|4415.57|4414.97|4415.45|4414.85|18
1627352550000|2021-07-27 02:22:30|||||||||3
1627352560000|2021-07-27 02:22:40|||||||||1
1627352580000|2021-07-27 02:23:00|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|62
1627352600000|2021-07-27 02:23:20|4415.32|4414.72|4415.2|4414.6|4415.32|4414.72|4415.2|4414.6|34
1627352610000|2021-07-27 02:23:30|||||||||6
1627352630000|2021-07-27 02:23:50|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|55
1627352640000|2021-07-27 02:24:00|4414.7|4414.1|4414.95|4414.35|4414.95|4414.35|4414.7|4414.1|67
1627352650000|2021-07-27 02:24:10|4415.2|4414.6|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|33
1627352660000|2021-07-27 02:24:20|||||||||16
1627352670000|2021-07-27 02:24:30|4414.7|4414.1|4414.7|4414.1|4414.82|4414.22|4414.7|4414.1|17
1627352680000|2021-07-27 02:24:40|4414.57|4413.97|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|35
1627352690000|2021-07-27 02:24:50|||||||||6
1627352700000|2021-07-27 02:25:00|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|35
1627352710000|2021-07-27 02:25:10|||||||||5
1627352720000|2021-07-27 02:25:20|||||||||4
1627352730000|2021-07-27 02:25:30|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|47
1627352740000|2021-07-27 02:25:40|4414.82|4414.22|4414.95|4414.35|4414.95|4414.35|4414.7|4414.1|50
1627352750000|2021-07-27 02:25:50|4414.82|4414.22|4414.7|4414.1|4414.82|4414.22|4414.7|4414.1|4
1627352760000|2021-07-27 02:26:00|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|148
1627352770000|2021-07-27 02:26:10|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|36
1627352780000|2021-07-27 02:26:20|4414.57|4413.97|4414.7|4414.1|4414.7|4414.1|4414.57|4413.97|12
1627352790000|2021-07-27 02:26:30|4414.45|4413.85|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|24
1627352800000|2021-07-27 02:26:40|4414.57|4413.97|4414.7|4414.1|4414.7|4414.1|4414.57|4413.97|7
1627352810000|2021-07-27 02:26:50|4414.57|4413.97|4414.45|4413.85|4414.57|4413.97|4414.45|4413.85|23
1627352820000|2021-07-27 02:27:00|4414.2|4413.6|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|50
1627352830000|2021-07-27 02:27:10|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|16
1627352840000|2021-07-27 02:27:20|4414.32|4413.72|4414.2|4413.6|4414.32|4413.72|4414.2|4413.6|11
1627352850000|2021-07-27 02:27:30|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|29
1627352860000|2021-07-27 02:27:40|4413.7|4413.1|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|78
1627352870000|2021-07-27 02:27:50|4413.7|4413.1|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|67
1627352880000|2021-07-27 02:28:00|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|53
1627352890000|2021-07-27 02:28:10|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|32
1627352900000|2021-07-27 02:28:20|||||||||10
1627352910000|2021-07-27 02:28:30|||||||||6
1627352920000|2021-07-27 02:28:40|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.82|4413.22|27
1627352930000|2021-07-27 02:28:50|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|39
1627352940000|2021-07-27 02:29:00|4413.82|4413.22|4413.7|4413.1|4413.82|4413.22|4413.7|4413.1|15
1627352950000|2021-07-27 02:29:10|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|59
1627352960000|2021-07-27 02:29:20|4413.7|4413.1|4413.95|4413.35|4414.2|4413.6|4413.7|4413.1|254
1627352970000|2021-07-27 02:29:30|4413.7|4413.1|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|37
1627352980000|2021-07-27 02:29:40|4413.82|4413.22|4413.7|4413.1|4413.82|4413.22|4413.7|4413.1|25
1627352990000|2021-07-27 02:29:50|||||||||34
1627353000000|2021-07-27 02:30:00|4413.45|4412.85|4414.2|4413.6|4414.2|4413.6|4413.45|4412.85|76
1627353010000|2021-07-27 02:30:10|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|37
1627353020000|2021-07-27 02:30:20|4414.32|4413.72|4414.7|4414.1|4414.82|4414.22|4414.32|4413.72|124
1627353030000|2021-07-27 02:30:30|4414.82|4414.22|4414.7|4414.1|4414.82|4414.22|4414.45|4413.85|24
1627353040000|2021-07-27 02:30:40|4414.45|4413.85|4414.7|4414.1|4414.95|4414.35|4414.45|4413.85|32
1627353050000|2021-07-27 02:30:50|4414.45|4413.85|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|41
1627353060000|2021-07-27 02:31:00|4414.45|4413.85|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|51
1627353070000|2021-07-27 02:31:10|4414.82|4414.22|4414.7|4414.1|4414.95|4414.35|4414.7|4414.1|18
1627353080000|2021-07-27 02:31:20|4414.45|4413.85|4414.2|4413.6|4414.57|4413.97|4414.2|4413.6|75
1627353090000|2021-07-27 02:31:30|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|21
1627353100000|2021-07-27 02:31:40|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|13
1627353110000|2021-07-27 02:31:50|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4413.95|4413.35|60
1627353120000|2021-07-27 02:32:00|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4414.07|4413.47|12
1627353130000|2021-07-27 02:32:10|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|11
1627353140000|2021-07-27 02:32:20|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|3
1627353150000|2021-07-27 02:32:30|4414.57|4413.97|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|32
1627353160000|2021-07-27 02:32:40|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|4414.82|4414.22|13
1627353170000|2021-07-27 02:32:50|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4414.95|4414.35|49
1627353180000|2021-07-27 02:33:00|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|32
1627353190000|2021-07-27 02:33:10|4414.82|4414.22|4414.95|4414.35|4414.95|4414.35|4414.7|4414.1|33
1627353200000|2021-07-27 02:33:20|4415.07|4414.47|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|22
1627353210000|2021-07-27 02:33:30|4414.82|4414.22|4414.95|4414.35|4414.95|4414.35|4414.82|4414.22|13
1627353230000|2021-07-27 02:33:50|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|14
1627353240000|2021-07-27 02:34:00|4415.07|4414.47|4414.95|4414.35|4415.2|4414.6|4414.82|4414.22|28
1627353250000|2021-07-27 02:34:10|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4414.95|4414.35|35
1627353260000|2021-07-27 02:34:20|4415.07|4414.47|4415.2|4414.6|4415.2|4414.6|4415.07|4414.47|10
1627353270000|2021-07-27 02:34:30|||||||||6
1627353280000|2021-07-27 02:34:40|||||||||4
1627353290000|2021-07-27 02:34:50|||||||||18
1627353300000|2021-07-27 02:35:00|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|14
1627353310000|2021-07-27 02:35:10|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.32|4414.72|30
1627353320000|2021-07-27 02:35:20|4415.32|4414.72|4415.2|4414.6|4415.32|4414.72|4415.2|4414.6|10
1627353330000|2021-07-27 02:35:30|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.32|4414.72|5
1627353340000|2021-07-27 02:35:40|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.2|4414.6|14
1627353350000|2021-07-27 02:35:50|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|54
1627353360000|2021-07-27 02:36:00|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|56
1627353370000|2021-07-27 02:36:10|4416.07|4415.47|4415.7|4415.1|4416.2|4415.6|4415.7|4415.1|45
1627353380000|2021-07-27 02:36:20|||||||||4
1627353390000|2021-07-27 02:36:30|4415.82|4415.22|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|74
1627353400000|2021-07-27 02:36:40|4415.57|4414.97|4415.7|4415.1|4415.7|4415.1|4415.57|4414.97|9
1627353410000|2021-07-27 02:36:50|4415.57|4414.97|4415.7|4415.1|4415.7|4415.1|4415.45|4414.85|17
1627353420000|2021-07-27 02:37:00|||||||||3
1627353430000|2021-07-27 02:37:10|4415.57|4414.97|4415.2|4414.6|4415.57|4414.97|4415.2|4414.6|42
1627353440000|2021-07-27 02:37:20|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.2|4414.6|15
1627353450000|2021-07-27 02:37:30|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.2|4414.6|13
1627353460000|2021-07-27 02:37:40|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.32|4414.72|3
1627353480000|2021-07-27 02:38:00|4415.32|4414.72|4415.2|4414.6|4415.32|4414.72|4415.2|4414.6|23
1627353490000|2021-07-27 02:38:10|4415.07|4414.47|4415.2|4414.6|4415.2|4414.6|4414.95|4414.35|25
1627353500000|2021-07-27 02:38:20|4415.07|4414.47|4415.2|4414.6|4415.2|4414.6|4414.95|4414.35|24
1627353520000|2021-07-27 02:38:40|4415.07|4414.47|4414.95|4414.35|4415.07|4414.47|4414.95|4414.35|11
1627353530000|2021-07-27 02:38:50|||||||||2
1627353540000|2021-07-27 02:39:00|4414.82|4414.22|4414.95|4414.35|4414.95|4414.35|4414.7|4414.1|25
1627353550000|2021-07-27 02:39:10|||||||||3
1627353560000|2021-07-27 02:39:20|4415.07|4414.47|4415.2|4414.6|4415.2|4414.6|4415.07|4414.47|20
1627353580000|2021-07-27 02:39:40|||||||||7
1627353590000|2021-07-27 02:39:50|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|14
1627353600000|2021-07-27 02:40:00|4415.2|4414.6|4415.2|4414.6|4415.45|4414.85|4415.2|4414.6|15
1627353610000|2021-07-27 02:40:10|4415.45|4414.85|4415.57|4414.97|4415.57|4414.97|4415.45|4414.85|27
1627353620000|2021-07-27 02:40:20|4415.45|4414.85|4415.7|4415.1|4415.7|4415.1|4415.45|4414.85|6
1627353630000|2021-07-27 02:40:30|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|21
1627353640000|2021-07-27 02:40:40|||||||||3
1627353650000|2021-07-27 02:40:50|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|33
1627353660000|2021-07-27 02:41:00|4416.07|4415.47|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|60
1627353670000|2021-07-27 02:41:10|4416.07|4415.47|4415.95|4415.35|4416.07|4415.47|4415.95|4415.35|5
1627353680000|2021-07-27 02:41:20|4416.07|4415.47|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|34
1627353690000|2021-07-27 02:41:30|||||||||3
1627353700000|2021-07-27 02:41:40|4416.07|4415.47|4416.07|4415.47|4416.2|4415.6|4415.95|4415.35|20
1627353710000|2021-07-27 02:41:50|4415.95|4415.35|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|25
1627353720000|2021-07-27 02:42:00|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|3
1627353730000|2021-07-27 02:42:10|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|24
1627353740000|2021-07-27 02:42:20|4415.82|4415.22|4415.7|4415.1|4415.82|4415.22|4415.7|4415.1|7
1627353750000|2021-07-27 02:42:30|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|18
1627353760000|2021-07-27 02:42:40|4415.82|4415.22|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|18
1627353770000|2021-07-27 02:42:50|4415.95|4415.35|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|32
1627353780000|2021-07-27 02:43:00|||||||||5
1627353790000|2021-07-27 02:43:10|||||||||1
1627353800000|2021-07-27 02:43:20|||||||||2
1627353810000|2021-07-27 02:43:30|4415.95|4415.35|4415.82|4415.22|4415.95|4415.35|4415.82|4415.22|7
1627353820000|2021-07-27 02:43:40|4415.7|4415.1|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|6
1627353830000|2021-07-27 02:43:50|4415.82|4415.22|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|14
1627353840000|2021-07-27 02:44:00|4416.07|4415.47|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|12
1627353850000|2021-07-27 02:44:10|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|15
1627353860000|2021-07-27 02:44:20|||||||||1
1627353880000|2021-07-27 02:44:40|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|49
1627353890000|2021-07-27 02:44:50|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|59
1627353900000|2021-07-27 02:45:00|4416.95|4416.35|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|116
1627353910000|2021-07-27 02:45:10|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|18
1627353920000|2021-07-27 02:45:20|4416.45|4415.85|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|29
1627353930000|2021-07-27 02:45:30|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|5
1627353940000|2021-07-27 02:45:40|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|21
1627353950000|2021-07-27 02:45:50|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|17
1627353960000|2021-07-27 02:46:00|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|39
1627353990000|2021-07-27 02:46:30|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|27
1627354000000|2021-07-27 02:46:40|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|18
1627354010000|2021-07-27 02:46:50|4416.95|4416.35|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|11
1627354020000|2021-07-27 02:47:00|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|33
1627354030000|2021-07-27 02:47:10|||||||||6
1627354040000|2021-07-27 02:47:20|4417.2|4416.6|4417.07|4416.47|4417.2|4416.6|4416.95|4416.35|27
1627354050000|2021-07-27 02:47:30|4416.95|4416.35|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|8
1627354060000|2021-07-27 02:47:40|||||||||8
1627354070000|2021-07-27 02:47:50|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|70
1627354080000|2021-07-27 02:48:00|4417.2|4416.6|4417.2|4416.6|4417.32|4416.72|4417.2|4416.6|40
1627354090000|2021-07-27 02:48:10|4417.32|4416.72|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|21
1627354100000|2021-07-27 02:48:20|4417.32|4416.72|4416.95|4416.35|4417.32|4416.72|4416.95|4416.35|11
1627354110000|2021-07-27 02:48:30|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|17
1627354120000|2021-07-27 02:48:40|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|6
1627354130000|2021-07-27 02:48:50|||||||||5
1627354140000|2021-07-27 02:49:00|4417.32|4416.72|4417.45|4416.85|4417.7|4417.1|4417.32|4416.72|43
1627354150000|2021-07-27 02:49:10|4417.57|4416.97|4417.45|4416.85|4417.57|4416.97|4417.45|4416.85|7
1627354160000|2021-07-27 02:49:20|4417.32|4416.72|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|16
1627354170000|2021-07-27 02:49:30|4417.32|4416.72|4417.2|4416.6|4417.32|4416.72|4417.2|4416.6|39
1627354180000|2021-07-27 02:49:40|||||||||5
1627354190000|2021-07-27 02:49:50|4417.32|4416.72|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|25
1627354200000|2021-07-27 02:50:00|4417.32|4416.72|4417.2|4416.6|4417.32|4416.72|4417.2|4416.6|13
1627354210000|2021-07-27 02:50:10|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.32|4416.72|2
1627354220000|2021-07-27 02:50:20|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|8
1627354230000|2021-07-27 02:50:30|4417.32|4416.72|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|2
1627354240000|2021-07-27 02:50:40|4416.95|4416.35|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|8
1627354250000|2021-07-27 02:50:50|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|5
1627354260000|2021-07-27 02:51:00|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|11
1627354270000|2021-07-27 02:51:10|4416.95|4416.35|4416.95|4416.35|4417.07|4416.47|4416.95|4416.35|11
1627354280000|2021-07-27 02:51:20|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|1
1627354290000|2021-07-27 02:51:30|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|15
1627354300000|2021-07-27 02:51:40|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|10
1627354310000|2021-07-27 02:51:50|||||||||22
1627354320000|2021-07-27 02:52:00|4416.82|4416.22|4416.95|4416.35|4417.2|4416.6|4416.82|4416.22|34
1627354330000|2021-07-27 02:52:10|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|5
1627354340000|2021-07-27 02:52:20|4416.57|4415.97|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|27
1627354350000|2021-07-27 02:52:30|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|25
1627354360000|2021-07-27 02:52:40|4416.57|4415.97|4416.57|4415.97|4416.7|4416.1|4416.57|4415.97|12
1627354370000|2021-07-27 02:52:50|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|5
1627354380000|2021-07-27 02:53:00|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|16
1627354390000|2021-07-27 02:53:10|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|2
1627354400000|2021-07-27 02:53:20|4416.82|4416.22|4416.45|4415.85|4416.95|4416.35|4416.45|4415.85|7
1627354410000|2021-07-27 02:53:30|||||||||1
1627354420000|2021-07-27 02:53:40|||||||||5
1627354430000|2021-07-27 02:53:50|||||||||7
1627354440000|2021-07-27 02:54:00|4416.7|4416.1|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|20
1627354450000|2021-07-27 02:54:10|4416.7|4416.1|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|17
1627354460000|2021-07-27 02:54:20|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|49
1627354470000|2021-07-27 02:54:30|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|6
1627354480000|2021-07-27 02:54:40|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4
1627354500000|2021-07-27 02:55:00|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|24
1627354510000|2021-07-27 02:55:10|||||||||10
1627354520000|2021-07-27 02:55:20|4417.45|4416.85|4417.45|4416.85|4417.57|4416.97|4417.45|4416.85|41
1627354540000|2021-07-27 02:55:40|4417.32|4416.72|4417.2|4416.6|4417.32|4416.72|4417.2|4416.6|15
1627354550000|2021-07-27 02:55:50|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|3
1627354560000|2021-07-27 02:56:00|4417.32|4416.72|4417.32|4416.72|4417.32|4416.72|4417.2|4416.6|18
1627354570000|2021-07-27 02:56:10|4417.2|4416.6|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|13
1627354580000|2021-07-27 02:56:20|||||||||8
1627354590000|2021-07-27 02:56:30|||||||||7
1627354600000|2021-07-27 02:56:40|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|9
1627354620000|2021-07-27 02:57:00|||||||||15
1627354630000|2021-07-27 02:57:10|4417.07|4416.47|4416.95|4416.35|4417.07|4416.47|4416.95|4416.35|16
1627354640000|2021-07-27 02:57:20|||||||||1
1627354650000|2021-07-27 02:57:30|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|4
1627354680000|2021-07-27 02:58:00|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|26
1627354700000|2021-07-27 02:58:20|4417.07|4416.47|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|2
1627354710000|2021-07-27 02:58:30|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|0
1627354720000|2021-07-27 02:58:40|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|9
1627354730000|2021-07-27 02:58:50|||||||||2
1627354740000|2021-07-27 02:59:00|4417.45|4416.85|4416.95|4416.35|4417.45|4416.85|4416.95|4416.35|30
1627354750000|2021-07-27 02:59:10|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|3
1627354760000|2021-07-27 02:59:20|||||||||11
1627354770000|2021-07-27 02:59:30|4417.45|4416.85|4417.7|4417.1|4417.7|4417.1|4417.45|4416.85|47
1627354780000|2021-07-27 02:59:40|4417.45|4416.85|4417.7|4417.1|4417.7|4417.1|4417.45|4416.85|22
1627354790000|2021-07-27 02:59:50|4417.57|4416.97|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|13
1627354800000|2021-07-27 03:00:00|4417.7|4417.1|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|41
1627354810000|2021-07-27 03:00:10|4417.57|4416.97|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|10
1627354820000|2021-07-27 03:00:20|||||||||8
1627354830000|2021-07-27 03:00:30|4417.57|4416.97|4417.7|4417.1|4417.7|4417.1|4417.57|4416.97|9
1627354840000|2021-07-27 03:00:40|4417.57|4416.97|4417.7|4417.1|4417.7|4417.1|4417.57|4416.97|8
1627354850000|2021-07-27 03:00:50|||||||||1
1627354860000|2021-07-27 03:01:00|4417.45|4416.85|4417.7|4417.1|4417.7|4417.1|4417.45|4416.85|17
1627354870000|2021-07-27 03:01:10|4417.57|4416.97|4417.45|4416.85|4417.57|4416.97|4417.45|4416.85|10
1627354880000|2021-07-27 03:01:20|||||||||3
1627354900000|2021-07-27 03:01:40|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|27
1627354910000|2021-07-27 03:01:50|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|17
1627354930000|2021-07-27 03:02:10|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.32|4416.72|13
1627354940000|2021-07-27 03:02:20|||||||||2
1627354950000|2021-07-27 03:02:30|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|7
1627354960000|2021-07-27 03:02:40|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|24
1627354970000|2021-07-27 03:02:50|4417.82|4417.22|4417.7|4417.1|4417.82|4417.22|4417.7|4417.1|13
1627354980000|2021-07-27 03:03:00|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|9
1627355000000|2021-07-27 03:03:20|||||||||1
1627355040000|2021-07-27 03:04:00|4417.32|4416.72|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|27
1627355050000|2021-07-27 03:04:10|||||||||1
1627355070000|2021-07-27 03:04:30|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|22
1627355080000|2021-07-27 03:04:40|4417.07|4416.47|4416.95|4416.35|4417.07|4416.47|4416.95|4416.35|4
1627355090000|2021-07-27 03:04:50|||||||||1
1627355100000|2021-07-27 03:05:00|4416.7|4416.1|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|29
1627355120000|2021-07-27 03:05:20|||||||||23
1627355140000|2021-07-27 03:05:40|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|14
1627355150000|2021-07-27 03:05:50|4416.45|4415.85|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|35
1627355170000|2021-07-27 03:06:10|4416.95|4416.35|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|18
1627355180000|2021-07-27 03:06:20|||||||||1
1627355190000|2021-07-27 03:06:30|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|7
1627355200000|2021-07-27 03:06:40|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|7
1627355210000|2021-07-27 03:06:50|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|6
1627355220000|2021-07-27 03:07:00|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|2
1627355230000|2021-07-27 03:07:10|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|12
1627355240000|2021-07-27 03:07:20|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|7
1627355250000|2021-07-27 03:07:30|4416.45|4415.85|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|16
1627355280000|2021-07-27 03:08:00|||||||||4
1627355290000|2021-07-27 03:08:10|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|19
1627355300000|2021-07-27 03:08:20|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|4
1627355310000|2021-07-27 03:08:30|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|13
1627355320000|2021-07-27 03:08:40|||||||||2
1627355340000|2021-07-27 03:09:00|4416.2|4415.6|4416.2|4415.6|4416.45|4415.85|4416.2|4415.6|57
1627355350000|2021-07-27 03:09:10|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|20
1627355360000|2021-07-27 03:09:20|||||||||11
1627355370000|2021-07-27 03:09:30|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|10
1627355380000|2021-07-27 03:09:40|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.45|4415.85|3
1627355390000|2021-07-27 03:09:50|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|5
1627355400000|2021-07-27 03:10:00|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|18
1627355420000|2021-07-27 03:10:20|4417.2|4416.6|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|20
1627355430000|2021-07-27 03:10:30|||||||||1
1627355450000|2021-07-27 03:10:50|||||||||3
1627355460000|2021-07-27 03:11:00|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|13
1627355470000|2021-07-27 03:11:10|4417.07|4416.47|4416.7|4416.1|4417.07|4416.47|4416.7|4416.1|15
1627355480000|2021-07-27 03:11:20|4416.95|4416.35|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|3
1627355490000|2021-07-27 03:11:30|4416.82|4416.22|4416.82|4416.22|4416.95|4416.35|4416.7|4416.1|5
1627355500000|2021-07-27 03:11:40|4416.7|4416.1|4416.82|4416.22|4416.95|4416.35|4416.7|4416.1|9
1627355510000|2021-07-27 03:11:50|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|4
1627355530000|2021-07-27 03:12:10|4417.2|4416.6|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|20
1627355540000|2021-07-27 03:12:20|||||||||3
1627355550000|2021-07-27 03:12:30|||||||||11
1627355560000|2021-07-27 03:12:40|||||||||5
1627355570000|2021-07-27 03:12:50|||||||||5
1627355580000|2021-07-27 03:13:00|||||||||1
1627355590000|2021-07-27 03:13:10|||||||||1
1627355600000|2021-07-27 03:13:20|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|13
1627355610000|2021-07-27 03:13:30|4416.45|4415.85|4416.57|4415.97|4416.57|4415.97|4416.45|4415.85|33
1627355620000|2021-07-27 03:13:40|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|0
1627355630000|2021-07-27 03:13:50|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|3
1627355640000|2021-07-27 03:14:00|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|6
1627355650000|2021-07-27 03:14:10|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4
1627355660000|2021-07-27 03:14:20|||||||||2
1627355680000|2021-07-27 03:14:40|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|9
1627355690000|2021-07-27 03:14:50|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|8
1627355700000|2021-07-27 03:15:00|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|4
1627355710000|2021-07-27 03:15:10|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|13
1627355720000|2021-07-27 03:15:20|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.45|4415.85|4
1627355730000|2021-07-27 03:15:30|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.45|4415.85|2
1627355740000|2021-07-27 03:15:40|||||||||1
1627355750000|2021-07-27 03:15:50|||||||||4
1627355760000|2021-07-27 03:16:00|||||||||5
1627355770000|2021-07-27 03:16:10|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|15
1627355780000|2021-07-27 03:16:20|4416.57|4415.97|4416.95|4416.35|4416.95|4416.35|4416.57|4415.97|12
1627355790000|2021-07-27 03:16:30|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|4
1627355820000|2021-07-27 03:17:00|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|13
1627355830000|2021-07-27 03:17:10|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|3
1627355840000|2021-07-27 03:17:20|||||||||5
1627355850000|2021-07-27 03:17:30|||||||||3
1627355860000|2021-07-27 03:17:40|||||||||48
1627355870000|2021-07-27 03:17:50|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|13
1627355880000|2021-07-27 03:18:00|4417.2|4416.6|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|29
1627355910000|2021-07-27 03:18:30|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|8
1627355920000|2021-07-27 03:18:40|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|22
1627355940000|2021-07-27 03:19:00|||||||||2
1627355950000|2021-07-27 03:19:10|||||||||23
1627355960000|2021-07-27 03:19:20|4417.32|4416.72|4416.95|4416.35|4417.32|4416.72|4416.95|4416.35|41
1627355970000|2021-07-27 03:19:30|4417.2|4416.6|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|21
1627355980000|2021-07-27 03:19:40|4416.7|4416.1|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|11
1627355990000|2021-07-27 03:19:50|4416.45|4415.85|4416.2|4415.6|4416.45|4415.85|4416.2|4415.6|109
1627356000000|2021-07-27 03:20:00|4415.95|4415.35|4415.45|4414.85|4415.95|4415.35|4415.2|4414.6|346
1627356010000|2021-07-27 03:20:10|4415.32|4414.72|4415.7|4415.1|4415.95|4415.35|4415.32|4414.72|73
1627356020000|2021-07-27 03:20:20|4415.95|4415.35|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|14
1627356040000|2021-07-27 03:20:40|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|16
1627356050000|2021-07-27 03:20:50|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.2|4415.6|12
1627356060000|2021-07-27 03:21:00|4416.2|4415.6|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|20
1627356070000|2021-07-27 03:21:10|4415.82|4415.22|4415.95|4415.35|4415.95|4415.35|4415.82|4415.22|18
1627356080000|2021-07-27 03:21:20|4415.82|4415.22|4415.45|4414.85|4415.82|4415.22|4415.45|4414.85|17
1627356090000|2021-07-27 03:21:30|||||||||12
1627356100000|2021-07-27 03:21:40|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.2|4414.6|16
1627356110000|2021-07-27 03:21:50|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|2
1627356120000|2021-07-27 03:22:00|4415.95|4415.35|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|13
1627356130000|2021-07-27 03:22:10|4415.82|4415.22|4415.7|4415.1|4415.82|4415.22|4415.7|4415.1|0
1627356140000|2021-07-27 03:22:20|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|3
1627356150000|2021-07-27 03:22:30|||||||||6
1627356160000|2021-07-27 03:22:40|4415.2|4414.6|4415.2|4414.6|4415.45|4414.85|4415.2|4414.6|15
1627356170000|2021-07-27 03:22:50|4415.32|4414.72|4414.95|4414.35|4415.32|4414.72|4414.95|4414.35|33
1627356180000|2021-07-27 03:23:00|4415.2|4414.6|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|36
1627356190000|2021-07-27 03:23:10|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4414.95|4414.35|18
1627356200000|2021-07-27 03:23:20|4415.07|4414.47|4415.07|4414.47|4415.2|4414.6|4415.07|4414.47|7
1627356210000|2021-07-27 03:23:30|4414.95|4414.35|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|5
1627356220000|2021-07-27 03:23:40|4415.07|4414.47|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|18
1627356230000|2021-07-27 03:23:50|||||||||3
1627356240000|2021-07-27 03:24:00|4415.2|4414.6|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|41
1627356250000|2021-07-27 03:24:10|||||||||22
1627356260000|2021-07-27 03:24:20|||||||||6
1627356270000|2021-07-27 03:24:30|||||||||1
1627356280000|2021-07-27 03:24:40|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|49
1627356290000|2021-07-27 03:24:50|4415.07|4414.47|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|15
1627356300000|2021-07-27 03:25:00|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|27
1627356310000|2021-07-27 03:25:10|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.32|4414.72|12
1627356320000|2021-07-27 03:25:20|4415.7|4415.1|4415.45|4414.85|4415.7|4415.1|4415.32|4414.72|19
1627356330000|2021-07-27 03:25:30|4415.32|4414.72|4415.2|4414.6|4415.45|4414.85|4415.2|4414.6|4
1627356340000|2021-07-27 03:25:40|||||||||1
1627356350000|2021-07-27 03:25:50|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|3
1627356360000|2021-07-27 03:26:00|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.2|4414.6|19
1627356370000|2021-07-27 03:26:10|4415.32|4414.72|4415.2|4414.6|4415.32|4414.72|4414.95|4414.35|20
1627356390000|2021-07-27 03:26:30|||||||||3
1627356400000|2021-07-27 03:26:40|4415.07|4414.47|4415.2|4414.6|4415.2|4414.6|4414.95|4414.35|11
1627356420000|2021-07-27 03:27:00|4415.45|4414.85|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|43
1627356430000|2021-07-27 03:27:10|4415.32|4414.72|4415.2|4414.6|4415.45|4414.85|4415.2|4414.6|6
1627356440000|2021-07-27 03:27:20|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.32|4414.72|2
1627356450000|2021-07-27 03:27:30|4415.7|4415.1|4415.57|4414.97|4415.7|4415.1|4415.57|4414.97|7
1627356460000|2021-07-27 03:27:40|4415.45|4414.85|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|1
1627356470000|2021-07-27 03:27:50|4415.57|4414.97|4415.32|4414.72|4415.7|4415.1|4415.32|4414.72|8
1627356480000|2021-07-27 03:28:00|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|4415.2|4414.6|20
1627356490000|2021-07-27 03:28:10|4415.57|4414.97|4415.45|4414.85|4415.57|4414.97|4415.45|4414.85|0
1627356520000|2021-07-27 03:28:40|||||||||1
1627356530000|2021-07-27 03:28:50|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.32|4414.72|8
1627356540000|2021-07-27 03:29:00|4415.7|4415.1|4415.57|4414.97|4415.7|4415.1|4415.45|4414.85|18
1627356550000|2021-07-27 03:29:10|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|10
1627356570000|2021-07-27 03:29:30|4415.7|4415.1|4415.7|4415.1|4415.82|4415.22|4415.7|4415.1|17
1627356580000|2021-07-27 03:29:40|4415.82|4415.22|4415.7|4415.1|4415.82|4415.22|4415.7|4415.1|3
1627356590000|2021-07-27 03:29:50|4415.82|4415.22|4415.95|4415.35|4415.95|4415.35|4415.82|4415.22|4
1627356600000|2021-07-27 03:30:00|4415.82|4415.22|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|26
1627356610000|2021-07-27 03:30:10|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|69
1627356620000|2021-07-27 03:30:20|||||||||5
1627356630000|2021-07-27 03:30:30|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4416.07|4415.47|8
1627356640000|2021-07-27 03:30:40|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|7
1627356650000|2021-07-27 03:30:50|||||||||18
1627356660000|2021-07-27 03:31:00|||||||||6
1627356670000|2021-07-27 03:31:10|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|10
1627356680000|2021-07-27 03:31:20|4415.82|4415.22|4415.95|4415.35|4415.95|4415.35|4415.82|4415.22|41
1627356690000|2021-07-27 03:31:30|||||||||2
1627356700000|2021-07-27 03:31:40|||||||||2
1627356710000|2021-07-27 03:31:50|4415.7|4415.1|4415.82|4415.22|4415.82|4415.22|4415.7|4415.1|21
1627356720000|2021-07-27 03:32:00|4415.95|4415.35|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|9
1627356730000|2021-07-27 03:32:10|4415.82|4415.22|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|15
1627356740000|2021-07-27 03:32:20|||||||||2
1627356750000|2021-07-27 03:32:30|||||||||2
1627356760000|2021-07-27 03:32:40|||||||||2
1627356780000|2021-07-27 03:33:00|4416.07|4415.47|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|12
1627356790000|2021-07-27 03:33:10|||||||||1
1627356810000|2021-07-27 03:33:30|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|19
1627356820000|2021-07-27 03:33:40|4415.57|4414.97|4415.45|4414.85|4415.57|4414.97|4415.45|4414.85|14
1627356830000|2021-07-27 03:33:50|||||||||8
1627356840000|2021-07-27 03:34:00|||||||||10
1627356850000|2021-07-27 03:34:10|4415.2|4414.6|4415.45|4414.85|4415.45|4414.85|4415.2|4414.6|24
1627356860000|2021-07-27 03:34:20|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.32|4414.72|13
1627356870000|2021-07-27 03:34:30|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.2|4414.6|9
1627356880000|2021-07-27 03:34:40|4415.7|4415.1|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|12
1627356890000|2021-07-27 03:34:50|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.32|4414.72|6
1627356900000|2021-07-27 03:35:00|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.32|4414.72|23
1627356910000|2021-07-27 03:35:10|||||||||5
1627356920000|2021-07-27 03:35:20|4415.57|4414.97|4415.7|4415.1|4415.7|4415.1|4415.57|4414.97|8
1627356930000|2021-07-27 03:35:30|4415.95|4415.35|4415.82|4415.22|4415.95|4415.35|4415.7|4415.1|18
1627356940000|2021-07-27 03:35:40|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.82|4415.22|3
1627356950000|2021-07-27 03:35:50|4416.07|4415.47|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|10
1627356960000|2021-07-27 03:36:00|||||||||7
1627356970000|2021-07-27 03:36:10|||||||||18
1627356980000|2021-07-27 03:36:20|||||||||6
1627356990000|2021-07-27 03:36:30|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|19
1627357010000|2021-07-27 03:36:50|||||||||5
1627357020000|2021-07-27 03:37:00|||||||||3
1627357040000|2021-07-27 03:37:20|||||||||20
1627357050000|2021-07-27 03:37:30|4416.32|4415.72|4416.7|4416.1|4416.7|4416.1|4416.2|4415.6|65
1627357060000|2021-07-27 03:37:40|4416.45|4415.85|4416.32|4415.72|4416.45|4415.85|4416.2|4415.6|16
1627357070000|2021-07-27 03:37:50|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|3
1627357080000|2021-07-27 03:38:00|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|9
1627357090000|2021-07-27 03:38:10|4416.57|4415.97|4416.57|4415.97|4416.57|4415.97|4416.57|4415.97|3
1627357100000|2021-07-27 03:38:20|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|14
1627357110000|2021-07-27 03:38:30|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.45|4415.85|15
1627357120000|2021-07-27 03:38:40|||||||||23
1627357130000|2021-07-27 03:38:50|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.2|4415.6|4
1627357140000|2021-07-27 03:39:00|4416.32|4415.72|4416.2|4415.6|4416.32|4415.72|4416.2|4415.6|3
1627357150000|2021-07-27 03:39:10|||||||||2
1627357160000|2021-07-27 03:39:20|4416.32|4415.72|4416.2|4415.6|4416.45|4415.85|4416.2|4415.6|26
1627357170000|2021-07-27 03:39:30|4416.32|4415.72|4416.2|4415.6|4416.45|4415.85|4416.2|4415.6|11
1627357190000|2021-07-27 03:39:50|4416.32|4415.72|4416.2|4415.6|4416.45|4415.85|4416.2|4415.6|7
1627357200000|2021-07-27 03:40:00|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.2|4415.6|8
1627357210000|2021-07-27 03:40:10|4416.2|4415.6|4416.2|4415.6|4416.32|4415.72|4416.2|4415.6|2
1627357230000|2021-07-27 03:40:30|4416.45|4415.85|4416.2|4415.6|4416.45|4415.85|4416.2|4415.6|11
1627357240000|2021-07-27 03:40:40|||||||||2
1627357250000|2021-07-27 03:40:50|4416.32|4415.72|4416.2|4415.6|4416.32|4415.72|4416.2|4415.6|13
1627357260000|2021-07-27 03:41:00|||||||||3
1627357270000|2021-07-27 03:41:10|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|10
1627357280000|2021-07-27 03:41:20|4416.32|4415.72|4416.2|4415.6|4416.45|4415.85|4416.2|4415.6|14
1627357290000|2021-07-27 03:41:30|||||||||4
1627357310000|2021-07-27 03:41:50|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|8
1627357320000|2021-07-27 03:42:00|||||||||4
1627357330000|2021-07-27 03:42:10|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|10
1627357340000|2021-07-27 03:42:20|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|20
1627357350000|2021-07-27 03:42:30|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.45|4415.85|6
1627357360000|2021-07-27 03:42:40|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|12
1627357370000|2021-07-27 03:42:50|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|17
1627357380000|2021-07-27 03:43:00|4416.45|4415.85|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|16
1627357390000|2021-07-27 03:43:10|||||||||3
1627357400000|2021-07-27 03:43:20|||||||||2
1627357410000|2021-07-27 03:43:30|||||||||3
1627357420000|2021-07-27 03:43:40|||||||||2
1627357440000|2021-07-27 03:44:00|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|8
1627357450000|2021-07-27 03:44:10|||||||||2
1627357460000|2021-07-27 03:44:20|4416.57|4415.97|4416.57|4415.97|4416.7|4416.1|4416.57|4415.97|15
1627357470000|2021-07-27 03:44:30|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|3
1627357480000|2021-07-27 03:44:40|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|8
1627357490000|2021-07-27 03:44:50|4416.82|4416.22|4416.45|4415.85|4416.82|4416.22|4416.45|4415.85|10
1627357500000|2021-07-27 03:45:00|||||||||2
1627357520000|2021-07-27 03:45:20|||||||||1
1627357530000|2021-07-27 03:45:30|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|28
1627357540000|2021-07-27 03:45:40|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|14
1627357550000|2021-07-27 03:45:50|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|15
1627357560000|2021-07-27 03:46:00|4416.95|4416.35|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|18
1627357570000|2021-07-27 03:46:10|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|13
1627357580000|2021-07-27 03:46:20|||||||||1
1627357600000|2021-07-27 03:46:40|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|3
1627357620000|2021-07-27 03:47:00|4416.57|4415.97|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|7
1627357660000|2021-07-27 03:47:40|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|27
1627357670000|2021-07-27 03:47:50|4416.32|4415.72|4416.2|4415.6|4416.32|4415.72|4416.2|4415.6|5
1627357680000|2021-07-27 03:48:00|||||||||1
1627357690000|2021-07-27 03:48:10|||||||||4
1627357710000|2021-07-27 03:48:30|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|8
1627357720000|2021-07-27 03:48:40|4416.07|4415.47|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|11
1627357730000|2021-07-27 03:48:50|4416.07|4415.47|4415.95|4415.35|4416.07|4415.47|4415.95|4415.35|0
1627357740000|2021-07-27 03:49:00|||||||||3
1627357750000|2021-07-27 03:49:10|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|6
1627357770000|2021-07-27 03:49:30|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|12
1627357780000|2021-07-27 03:49:40|4416.32|4415.72|4416.2|4415.6|4416.45|4415.85|4416.2|4415.6|8
1627357790000|2021-07-27 03:49:50|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4416.07|4415.47|1
1627357800000|2021-07-27 03:50:00|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|7
1627357810000|2021-07-27 03:50:10|||||||||4
1627357830000|2021-07-27 03:50:30|||||||||2
1627357840000|2021-07-27 03:50:40|4416.45|4415.85|4416.2|4415.6|4416.45|4415.85|4416.2|4415.6|11
1627357850000|2021-07-27 03:50:50|4416.45|4415.85|4416.2|4415.6|4416.45|4415.85|4416.2|4415.6|1
1627357860000|2021-07-27 03:51:00|4416.07|4415.47|4415.95|4415.35|4416.07|4415.47|4415.95|4415.35|10
1627357880000|2021-07-27 03:51:20|4415.7|4415.1|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|26
1627357910000|2021-07-27 03:51:50|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|14
1627357930000|2021-07-27 03:52:10|4415.95|4415.35|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|12
1627357950000|2021-07-27 03:52:30|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|3
1627357960000|2021-07-27 03:52:40|4415.82|4415.22|4415.7|4415.1|4415.82|4415.22|4415.7|4415.1|3
1627357970000|2021-07-27 03:52:50|||||||||1
1627357980000|2021-07-27 03:53:00|||||||||1
1627357990000|2021-07-27 03:53:10|||||||||4
1627358000000|2021-07-27 03:53:20|4415.82|4415.22|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|8
1627358040000|2021-07-27 03:54:00|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|8
1627358050000|2021-07-27 03:54:10|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4416.07|4415.47|7
1627358060000|2021-07-27 03:54:20|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|7
1627358070000|2021-07-27 03:54:30|||||||||1
1627358080000|2021-07-27 03:54:40|4416.2|4415.6|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|13
1627358090000|2021-07-27 03:54:50|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|14
1627358100000|2021-07-27 03:55:00|||||||||16
1627358110000|2021-07-27 03:55:10|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|3
1627358140000|2021-07-27 03:55:40|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|3
1627358150000|2021-07-27 03:55:50|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4416.07|4415.47|4
1627358160000|2021-07-27 03:56:00|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4416.07|4415.47|3
1627358170000|2021-07-27 03:56:10|||||||||2
1627358200000|2021-07-27 03:56:40|||||||||14
1627358210000|2021-07-27 03:56:50|4416.32|4415.72|4416.2|4415.6|4416.32|4415.72|4416.2|4415.6|5
1627358220000|2021-07-27 03:57:00|4416.07|4415.47|4415.95|4415.35|4416.07|4415.47|4415.95|4415.35|20
1627358230000|2021-07-27 03:57:10|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|8
1627358250000|2021-07-27 03:57:30|||||||||2
1627358260000|2021-07-27 03:57:40|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|20
1627358270000|2021-07-27 03:57:50|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|7
1627358290000|2021-07-27 03:58:10|||||||||4
1627358340000|2021-07-27 03:59:00|||||||||3
1627358350000|2021-07-27 03:59:10|||||||||1
1627358370000|2021-07-27 03:59:30|||||||||2
1627358380000|2021-07-27 03:59:40|4415.95|4415.35|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|20
1627358400000|2021-07-27 04:00:00|4416.07|4415.47|4416.2|4415.6|4416.45|4415.85|4416.07|4415.47|23
1627358410000|2021-07-27 04:00:10|||||||||3
1627358420000|2021-07-27 04:00:20|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|6
1627358450000|2021-07-27 04:00:50|||||||||2
1627358460000|2021-07-27 04:01:00|4416.7|4416.1|4416.57|4415.97|4416.7|4416.1|4416.57|4415.97|18
1627358470000|2021-07-27 04:01:10|4416.45|4415.85|4416.57|4415.97|4416.7|4416.1|4416.45|4415.85|5
1627358480000|2021-07-27 04:01:20|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|3
1627358500000|2021-07-27 04:01:40|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.2|4415.6|11
1627358520000|2021-07-27 04:02:00|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.45|4415.85|13
1627358530000|2021-07-27 04:02:10|||||||||2
1627358560000|2021-07-27 04:02:40|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|3
1627358590000|2021-07-27 04:03:10|4416.07|4415.47|4415.95|4415.35|4416.07|4415.47|4415.95|4415.35|10
1627358620000|2021-07-27 04:03:40|||||||||1
1627358650000|2021-07-27 04:04:10|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|12
1627358670000|2021-07-27 04:04:30|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|13
1627358680000|2021-07-27 04:04:40|4415.7|4415.1|4415.7|4415.1|4415.82|4415.22|4415.7|4415.1|11
1627358700000|2021-07-27 04:05:00|||||||||9
1627358710000|2021-07-27 04:05:10|4415.57|4414.97|4415.7|4415.1|4415.7|4415.1|4415.57|4414.97|9
1627358720000|2021-07-27 04:05:20|4415.57|4414.97|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|5
1627358780000|2021-07-27 04:06:20|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|29
1627358810000|2021-07-27 04:06:50|4415.57|4414.97|4415.7|4415.1|4415.7|4415.1|4415.45|4414.85|11
1627358820000|2021-07-27 04:07:00|4415.57|4414.97|4415.45|4414.85|4415.57|4414.97|4415.45|4414.85|1
1627358830000|2021-07-27 04:07:10|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4
1627358860000|2021-07-27 04:07:40|4415.82|4415.22|4415.82|4415.22|4415.82|4415.22|4415.82|4415.22|27
1627358870000|2021-07-27 04:07:50|4415.95|4415.35|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|3
1627358880000|2021-07-27 04:08:00|4415.82|4415.22|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|5
1627358890000|2021-07-27 04:08:10|||||||||2
1627358900000|2021-07-27 04:08:20|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4
1627358920000|2021-07-27 04:08:40|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|7
1627358940000|2021-07-27 04:09:00|||||||||2
1627358950000|2021-07-27 04:09:10|||||||||1
1627358960000|2021-07-27 04:09:20|||||||||1
1627358980000|2021-07-27 04:09:40|||||||||1
1627358990000|2021-07-27 04:09:50|||||||||3
1627359000000|2021-07-27 04:10:00|4415.45|4414.85|4415.45|4414.85|4415.57|4414.97|4415.45|4414.85|24
1627359010000|2021-07-27 04:10:10|4415.57|4414.97|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|42
1627359030000|2021-07-27 04:10:30|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|12
1627359060000|2021-07-27 04:11:00|||||||||2
1627359070000|2021-07-27 04:11:10|||||||||7
1627359090000|2021-07-27 04:11:30|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|11
1627359100000|2021-07-27 04:11:40|4415.82|4415.22|4415.82|4415.22|4415.95|4415.35|4415.82|4415.22|6
1627359110000|2021-07-27 04:11:50|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|0
1627359120000|2021-07-27 04:12:00|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|13
1627359130000|2021-07-27 04:12:10|||||||||1
1627359140000|2021-07-27 04:12:20|4416.32|4415.72|4416.2|4415.6|4416.32|4415.72|4416.2|4415.6|22
1627359160000|2021-07-27 04:12:40|||||||||9
1627359200000|2021-07-27 04:13:20|4416.32|4415.72|4416.32|4415.72|4416.32|4415.72|4416.32|4415.72|9
1627359210000|2021-07-27 04:13:30|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|1
1627359220000|2021-07-27 04:13:40|||||||||1
1627359230000|2021-07-27 04:13:50|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|2
1627359240000|2021-07-27 04:14:00|4416.32|4415.72|4416.2|4415.6|4416.32|4415.72|4416.2|4415.6|13
1627359250000|2021-07-27 04:14:10|4416.32|4415.72|4416.2|4415.6|4416.32|4415.72|4416.2|4415.6|7
1627359260000|2021-07-27 04:14:20|4416.32|4415.72|4416.32|4415.72|4416.32|4415.72|4416.32|4415.72|7
1627359270000|2021-07-27 04:14:30|4416.2|4415.6|4416.2|4415.6|4416.32|4415.72|4416.2|4415.6|1
1627359280000|2021-07-27 04:14:40|||||||||1
1627359300000|2021-07-27 04:15:00|||||||||4
1627359310000|2021-07-27 04:15:10|||||||||4
1627359330000|2021-07-27 04:15:30|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4416.07|4415.47|16
1627359340000|2021-07-27 04:15:40|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4
1627359360000|2021-07-27 04:16:00|4416.07|4415.47|4416.07|4415.47|4416.07|4415.47|4416.07|4415.47|2
1627359370000|2021-07-27 04:16:10|4415.95|4415.35|4415.95|4415.35|4416.07|4415.47|4415.95|4415.35|1
1627359400000|2021-07-27 04:16:40|||||||||2
1627359430000|2021-07-27 04:17:10|||||||||2
1627359440000|2021-07-27 04:17:20|||||||||1
1627359460000|2021-07-27 04:17:40|||||||||7
1627359490000|2021-07-27 04:18:10|||||||||3
1627359500000|2021-07-27 04:18:20|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|46
1627359520000|2021-07-27 04:18:40|||||||||4
1627359550000|2021-07-27 04:19:10|||||||||7
1627359590000|2021-07-27 04:19:50|||||||||1
1627359600000|2021-07-27 04:20:00|||||||||5
1627359610000|2021-07-27 04:20:10|||||||||12
1627359630000|2021-07-27 04:20:30|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|11
1627359640000|2021-07-27 04:20:40|||||||||1
1627359670000|2021-07-27 04:21:10|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|16
1627359690000|2021-07-27 04:21:30|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.45|4415.85|13
1627359700000|2021-07-27 04:21:40|||||||||1
1627359710000|2021-07-27 04:21:50|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|1
1627359730000|2021-07-27 04:22:10|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|77
1627359740000|2021-07-27 04:22:20|||||||||2
1627359750000|2021-07-27 04:22:30|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|30
1627359760000|2021-07-27 04:22:40|||||||||8
1627359770000|2021-07-27 04:22:50|||||||||2
1627359790000|2021-07-27 04:23:10|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|21
1627359810000|2021-07-27 04:23:30|4416.57|4415.97|4416.57|4415.97|4416.57|4415.97|4416.57|4415.97|0
1627359820000|2021-07-27 04:23:40|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|20
1627359860000|2021-07-27 04:24:20|||||||||4
1627359880000|2021-07-27 04:24:40|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|9
1627359940000|2021-07-27 04:25:40|||||||||7
1627359950000|2021-07-27 04:25:50|4416.32|4415.72|4416.2|4415.6|4416.32|4415.72|4416.2|4415.6|29
1627359980000|2021-07-27 04:26:20|||||||||1
1627360010000|2021-07-27 04:26:50|||||||||11
1627360020000|2021-07-27 04:27:00|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|5
1627360030000|2021-07-27 04:27:10|||||||||5
1627360050000|2021-07-27 04:27:30|||||||||7
1627360070000|2021-07-27 04:27:50|||||||||2
1627360090000|2021-07-27 04:28:10|||||||||1
1627360110000|2021-07-27 04:28:30|4415.82|4415.22|4415.95|4415.35|4415.95|4415.35|4415.82|4415.22|38
1627360120000|2021-07-27 04:28:40|||||||||1
1627360130000|2021-07-27 04:28:50|4416.07|4415.47|4415.95|4415.35|4416.07|4415.47|4415.95|4415.35|9
1627360160000|2021-07-27 04:29:20|||||||||1
1627360180000|2021-07-27 04:29:40|||||||||1
1627360190000|2021-07-27 04:29:50|||||||||1
1627360200000|2021-07-27 04:30:00|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|24
1627360220000|2021-07-27 04:30:20|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|27
1627360260000|2021-07-27 04:31:00|||||||||2
1627360270000|2021-07-27 04:31:10|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|19
1627360280000|2021-07-27 04:31:20|||||||||1
1627360300000|2021-07-27 04:31:40|||||||||11
1627360310000|2021-07-27 04:31:50|||||||||18
1627360320000|2021-07-27 04:32:00|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|7
1627360340000|2021-07-27 04:32:20|||||||||1
1627360350000|2021-07-27 04:32:30|||||||||2
1627360360000|2021-07-27 04:32:40|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|31
1627360370000|2021-07-27 04:32:50|4416.82|4416.22|4416.82|4416.22|4416.95|4416.35|4416.82|4416.22|8
1627360380000|2021-07-27 04:33:00|4416.7|4416.1|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|4
1627360390000|2021-07-27 04:33:10|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|2
1627360400000|2021-07-27 04:33:20|||||||||2
1627360410000|2021-07-27 04:33:30|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|19
1627360420000|2021-07-27 04:33:40|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|32
1627360430000|2021-07-27 04:33:50|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|14
1627360440000|2021-07-27 04:34:00|||||||||1
1627360450000|2021-07-27 04:34:10|||||||||3
1627360460000|2021-07-27 04:34:20|||||||||1
1627360480000|2021-07-27 04:34:40|||||||||1
1627360490000|2021-07-27 04:34:50|||||||||1
1627360500000|2021-07-27 04:35:00|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|5
1627360510000|2021-07-27 04:35:10|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|12
1627360520000|2021-07-27 04:35:20|||||||||1
1627360530000|2021-07-27 04:35:30|||||||||1
1627360540000|2021-07-27 04:35:40|4416.82|4416.22|4416.82|4416.22|4416.82|4416.22|4416.82|4416.22|3
1627360550000|2021-07-27 04:35:50|4416.95|4416.35|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|2
1627360560000|2021-07-27 04:36:00|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|30
1627360570000|2021-07-27 04:36:10|4416.82|4416.22|4416.82|4416.22|4416.82|4416.22|4416.82|4416.22|1
1627360580000|2021-07-27 04:36:20|4416.7|4416.1|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|8
1627360590000|2021-07-27 04:36:30|||||||||1
1627360600000|2021-07-27 04:36:40|||||||||2
1627360610000|2021-07-27 04:36:50|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|2
1627360630000|2021-07-27 04:37:10|||||||||2
1627360640000|2021-07-27 04:37:20|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.45|4415.85|8
1627360650000|2021-07-27 04:37:30|4416.57|4415.97|4416.57|4415.97|4416.57|4415.97|4416.45|4415.85|7
1627360660000|2021-07-27 04:37:40|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|1
1627360670000|2021-07-27 04:37:50|4416.57|4415.97|4416.57|4415.97|4416.57|4415.97|4416.57|4415.97|5
1627360680000|2021-07-27 04:38:00|4416.45|4415.85|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|1
1627360690000|2021-07-27 04:38:10|||||||||2
1627360700000|2021-07-27 04:38:20|||||||||1
1627360720000|2021-07-27 04:38:40|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|17
1627360730000|2021-07-27 04:38:50|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|4
1627360740000|2021-07-27 04:39:00|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|5
1627360760000|2021-07-27 04:39:20|||||||||1
1627360770000|2021-07-27 04:39:30|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|6
1627360780000|2021-07-27 04:39:40|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|6
1627360790000|2021-07-27 04:39:50|||||||||1
1627360800000|2021-07-27 04:40:00|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4
1627360820000|2021-07-27 04:40:20|||||||||10
1627360850000|2021-07-27 04:40:50|||||||||6
1627360870000|2021-07-27 04:41:10|||||||||3
1627360880000|2021-07-27 04:41:20|||||||||5
1627360910000|2021-07-27 04:41:50|||||||||2
1627360960000|2021-07-27 04:42:40|4416.7|4416.1|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|18
1627360970000|2021-07-27 04:42:50|||||||||2
1627360980000|2021-07-27 04:43:00|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|5
1627360990000|2021-07-27 04:43:10|||||||||1
1627361000000|2021-07-27 04:43:20|||||||||2
1627361020000|2021-07-27 04:43:40|||||||||5
1627361030000|2021-07-27 04:43:50|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|11
1627361040000|2021-07-27 04:44:00|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|7
1627361050000|2021-07-27 04:44:10|4416.82|4416.22|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|1
1627361060000|2021-07-27 04:44:20|||||||||2
1627361070000|2021-07-27 04:44:30|||||||||1
1627361080000|2021-07-27 04:44:40|||||||||1
1627361090000|2021-07-27 04:44:50|||||||||7
1627361120000|2021-07-27 04:45:20|||||||||2
1627361130000|2021-07-27 04:45:30|||||||||3
1627361150000|2021-07-27 04:45:50|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|12
1627361180000|2021-07-27 04:46:20|||||||||5
1627361230000|2021-07-27 04:47:10|||||||||8
1627361240000|2021-07-27 04:47:20|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|12
1627361270000|2021-07-27 04:47:50|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|12
1627361290000|2021-07-27 04:48:10|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|10
1627361300000|2021-07-27 04:48:20|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|18
1627361340000|2021-07-27 04:49:00|||||||||5
1627361350000|2021-07-27 04:49:10|||||||||1
1627361360000|2021-07-27 04:49:20|||||||||1
1627361400000|2021-07-27 04:50:00|||||||||12
1627361420000|2021-07-27 04:50:20|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|20
1627361450000|2021-07-27 04:50:50|||||||||1
1627361470000|2021-07-27 04:51:10|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|26
1627361480000|2021-07-27 04:51:20|||||||||18
1627361500000|2021-07-27 04:51:40|4416.07|4415.47|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|23
1627361510000|2021-07-27 04:51:50|||||||||3
1627361520000|2021-07-27 04:52:00|4415.82|4415.22|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|44
1627361530000|2021-07-27 04:52:10|||||||||3
1627361540000|2021-07-27 04:52:20|4415.7|4415.1|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|12
1627361550000|2021-07-27 04:52:30|4415.82|4415.22|4415.95|4415.35|4415.95|4415.35|4415.82|4415.22|8
1627361560000|2021-07-27 04:52:40|4415.82|4415.22|4415.95|4415.35|4415.95|4415.35|4415.82|4415.22|6
1627361570000|2021-07-27 04:52:50|4415.82|4415.22|4415.95|4415.35|4415.95|4415.35|4415.82|4415.22|7
1627361580000|2021-07-27 04:53:00|4415.82|4415.22|4415.95|4415.35|4415.95|4415.35|4415.82|4415.22|14
1627361600000|2021-07-27 04:53:20|||||||||3
1627361640000|2021-07-27 04:54:00|4415.7|4415.1|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|15
1627361660000|2021-07-27 04:54:20|||||||||6
1627361670000|2021-07-27 04:54:30|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|13
1627361690000|2021-07-27 04:54:50|||||||||24
1627361720000|2021-07-27 04:55:20|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|41
1627361750000|2021-07-27 04:55:50|||||||||1
1627361760000|2021-07-27 04:56:00|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|46
1627361790000|2021-07-27 04:56:30|||||||||4
1627361820000|2021-07-27 04:57:00|||||||||1
1627361830000|2021-07-27 04:57:10|||||||||2
1627361850000|2021-07-27 04:57:30|||||||||1
1627361860000|2021-07-27 04:57:40|||||||||4
1627361880000|2021-07-27 04:58:00|||||||||2
1627361900000|2021-07-27 04:58:20|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|22
1627361910000|2021-07-27 04:58:30|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|13
1627361940000|2021-07-27 04:59:00|||||||||12
1627361960000|2021-07-27 04:59:20|||||||||4
1627361980000|2021-07-27 04:59:40|||||||||4
1627361990000|2021-07-27 04:59:50|4416.32|4415.72|4416.2|4415.6|4416.32|4415.72|4416.2|4415.6|8
1627362000000|2021-07-27 05:00:00|||||||||16
1627362020000|2021-07-27 05:00:20|||||||||8
1627362030000|2021-07-27 05:00:30|4416.07|4415.47|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|8
1627362040000|2021-07-27 05:00:40|4416.2|4415.6|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|19
1627362050000|2021-07-27 05:00:50|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|2
1627362060000|2021-07-27 05:01:00|4416.07|4415.47|4415.95|4415.35|4416.07|4415.47|4415.95|4415.35|7
1627362070000|2021-07-27 05:01:10|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4416.07|4415.47|18
1627362080000|2021-07-27 05:01:20|4416.07|4415.47|4416.07|4415.47|4416.2|4415.6|4415.95|4415.35|11
1627362090000|2021-07-27 05:01:30|4415.95|4415.35|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|3
1627362110000|2021-07-27 05:01:50|||||||||32
1627362120000|2021-07-27 05:02:00|4415.82|4415.22|4415.45|4414.85|4415.82|4415.22|4415.45|4414.85|36
1627362130000|2021-07-27 05:02:10|4415.57|4414.97|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|22
1627362140000|2021-07-27 05:02:20|4415.57|4414.97|4415.45|4414.85|4415.57|4414.97|4415.45|4414.85|0
1627362150000|2021-07-27 05:02:30|||||||||8
1627362160000|2021-07-27 05:02:40|4415.2|4414.6|4415.2|4414.6|4415.32|4414.72|4415.2|4414.6|49
1627362170000|2021-07-27 05:02:50|||||||||8
1627362180000|2021-07-27 05:03:00|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|42
1627362190000|2021-07-27 05:03:10|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|64
1627362200000|2021-07-27 05:03:20|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|4415.32|4414.72|11
1627362210000|2021-07-27 05:03:30|4415.32|4414.72|4415.2|4414.6|4415.32|4414.72|4415.2|4414.6|3
1627362220000|2021-07-27 05:03:40|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|11
1627362230000|2021-07-27 05:03:50|||||||||4
1627362240000|2021-07-27 05:04:00|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|13
1627362250000|2021-07-27 05:04:10|4415.07|4414.47|4415.07|4414.47|4415.2|4414.6|4414.95|4414.35|25
1627362260000|2021-07-27 05:04:20|4414.95|4414.35|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|3
1627362270000|2021-07-27 05:04:30|||||||||3
1627362280000|2021-07-27 05:04:40|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|59
1627362290000|2021-07-27 05:04:50|4414.45|4413.85|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|35
1627362300000|2021-07-27 05:05:00|4414.45|4413.85|4414.45|4413.85|4414.57|4413.97|4414.45|4413.85|12
1627362310000|2021-07-27 05:05:10|||||||||14
1627362320000|2021-07-27 05:05:20|||||||||1
1627362340000|2021-07-27 05:05:40|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|56
1627362350000|2021-07-27 05:05:50|||||||||25
1627362360000|2021-07-27 05:06:00|4414.82|4414.22|4414.7|4414.1|4414.82|4414.22|4414.7|4414.1|20
1627362380000|2021-07-27 05:06:20|4414.82|4414.22|4414.95|4414.35|4414.95|4414.35|4414.7|4414.1|38
1627362390000|2021-07-27 05:06:30|||||||||5
1627362400000|2021-07-27 05:06:40|4414.82|4414.22|4414.7|4414.1|4414.82|4414.22|4414.7|4414.1|8
1627362410000|2021-07-27 05:06:50|4414.57|4413.97|4414.57|4413.97|4414.7|4414.1|4414.57|4413.97|19
1627362420000|2021-07-27 05:07:00|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|12
1627362430000|2021-07-27 05:07:10|4414.57|4413.97|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|4
1627362450000|2021-07-27 05:07:30|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|10
1627362460000|2021-07-27 05:07:40|||||||||1
1627362470000|2021-07-27 05:07:50|||||||||10
1627362480000|2021-07-27 05:08:00|||||||||24
1627362490000|2021-07-27 05:08:10|4414.57|4413.97|4414.57|4413.97|4414.57|4413.97|4414.57|4413.97|13
1627362500000|2021-07-27 05:08:20|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|18
1627362510000|2021-07-27 05:08:30|4414.57|4413.97|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|7
1627362520000|2021-07-27 05:08:40|||||||||5
1627362530000|2021-07-27 05:08:50|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|39
1627362540000|2021-07-27 05:09:00|4414.32|4413.72|4414.2|4413.6|4414.32|4413.72|4413.95|4413.35|68
1627362550000|2021-07-27 05:09:10|||||||||10
1627362560000|2021-07-27 05:09:20|||||||||1
1627362570000|2021-07-27 05:09:30|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|25
1627362580000|2021-07-27 05:09:40|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|77
1627362590000|2021-07-27 05:09:50|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.82|4413.22|70
1627362600000|2021-07-27 05:10:00|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|10
1627362610000|2021-07-27 05:10:10|||||||||98
1627362620000|2021-07-27 05:10:20|||||||||16
1627362630000|2021-07-27 05:10:30|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|45
1627362640000|2021-07-27 05:10:40|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|13
1627362660000|2021-07-27 05:11:00|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|31
1627362680000|2021-07-27 05:11:20|4414.07|4413.47|4414.45|4413.85|4414.45|4413.85|4413.95|4413.35|38
1627362690000|2021-07-27 05:11:30|||||||||20
1627362700000|2021-07-27 05:11:40|4414.57|4413.97|4414.45|4413.85|4414.57|4413.97|4414.45|4413.85|23
1627362720000|2021-07-27 05:12:00|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|24
1627362730000|2021-07-27 05:12:10|4414.32|4413.72|4414.2|4413.6|4414.32|4413.72|4414.2|4413.6|33
1627362750000|2021-07-27 05:12:30|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4414.07|4413.47|24
1627362770000|2021-07-27 05:12:50|||||||||1
1627362780000|2021-07-27 05:13:00|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|8
1627362790000|2021-07-27 05:13:10|||||||||1
1627362800000|2021-07-27 05:13:20|4413.82|4413.22|4413.7|4413.1|4413.82|4413.22|4413.7|4413.1|32
1627362810000|2021-07-27 05:13:30|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|30
1627362840000|2021-07-27 05:14:00|||||||||9
1627362850000|2021-07-27 05:14:10|||||||||4
1627362870000|2021-07-27 05:14:30|||||||||26
1627362890000|2021-07-27 05:14:50|||||||||26
1627362900000|2021-07-27 05:15:00|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|51
1627362910000|2021-07-27 05:15:10|||||||||5
1627362930000|2021-07-27 05:15:30|4413.95|4413.35|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|20
1627362940000|2021-07-27 05:15:40|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|28
1627362960000|2021-07-27 05:16:00|4414.2|4413.6|4414.2|4413.6|4414.32|4413.72|4414.2|4413.6|30
1627362970000|2021-07-27 05:16:10|4414.32|4413.72|4414.2|4413.6|4414.32|4413.72|4414.2|4413.6|8
1627362980000|2021-07-27 05:16:20|||||||||2
1627362990000|2021-07-27 05:16:30|4414.45|4413.85|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|45
1627363000000|2021-07-27 05:16:40|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4414.07|4413.47|14
1627363010000|2021-07-27 05:16:50|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|20
1627363020000|2021-07-27 05:17:00|||||||||3
1627363030000|2021-07-27 05:17:10|||||||||8
1627363080000|2021-07-27 05:18:00|4413.82|4413.22|4413.45|4412.85|4413.82|4413.22|4413.45|4412.85|69
1627363090000|2021-07-27 05:18:10|||||||||12
1627363100000|2021-07-27 05:18:20|||||||||8
1627363110000|2021-07-27 05:18:30|||||||||10
1627363120000|2021-07-27 05:18:40|||||||||4
1627363130000|2021-07-27 05:18:50|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.57|4412.97|42
1627363140000|2021-07-27 05:19:00|||||||||48
1627363150000|2021-07-27 05:19:10|4413.57|4412.97|4413.45|4412.85|4413.57|4412.97|4413.45|4412.85|11
1627363160000|2021-07-27 05:19:20|||||||||7
1627363170000|2021-07-27 05:19:30|||||||||7
1627363200000|2021-07-27 05:20:00|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|93
1627363210000|2021-07-27 05:20:10|||||||||3
1627363250000|2021-07-27 05:20:50|||||||||3
1627363260000|2021-07-27 05:21:00|||||||||33
1627363270000|2021-07-27 05:21:10|4413.95|4413.35|4413.95|4413.35|4414.2|4413.6|4413.95|4413.35|39
1627363280000|2021-07-27 05:21:20|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4414.07|4413.47|8
1627363300000|2021-07-27 05:21:40|||||||||3
1627363310000|2021-07-27 05:21:50|||||||||1
1627363320000|2021-07-27 05:22:00|4413.95|4413.35|4413.95|4413.35|4414.07|4413.47|4413.95|4413.35|28
1627363330000|2021-07-27 05:22:10|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|22
1627363340000|2021-07-27 05:22:20|4414.45|4413.85|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|29
1627363350000|2021-07-27 05:22:30|4414.07|4413.47|4414.07|4413.47|4414.2|4413.6|4414.07|4413.47|19
1627363360000|2021-07-27 05:22:40|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|7
1627363370000|2021-07-27 05:22:50|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4414.07|4413.47|7
1627363380000|2021-07-27 05:23:00|4413.95|4413.35|4414.07|4413.47|4414.2|4413.6|4413.95|4413.35|20
1627363390000|2021-07-27 05:23:10|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.07|4413.47|12
1627363400000|2021-07-27 05:23:20|4414.32|4413.72|4414.32|4413.72|4414.32|4413.72|4414.32|4413.72|15
1627363410000|2021-07-27 05:23:30|4414.2|4413.6|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|4
1627363420000|2021-07-27 05:23:40|||||||||4
1627363430000|2021-07-27 05:23:50|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|19
1627363440000|2021-07-27 05:24:00|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|15
1627363450000|2021-07-27 05:24:10|4413.95|4413.35|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|19
1627363460000|2021-07-27 05:24:20|||||||||2
1627363470000|2021-07-27 05:24:30|4413.95|4413.35|4413.95|4413.35|4414.07|4413.47|4413.95|4413.35|24
1627363480000|2021-07-27 05:24:40|||||||||4
1627363490000|2021-07-27 05:24:50|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|21
1627363500000|2021-07-27 05:25:00|4413.95|4413.35|4414.07|4413.47|4414.2|4413.6|4413.95|4413.35|12
1627363510000|2021-07-27 05:25:10|4414.2|4413.6|4413.95|4413.35|4414.2|4413.6|4413.95|4413.35|6
1627363540000|2021-07-27 05:25:40|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.82|4413.22|40
1627363550000|2021-07-27 05:25:50|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|40
1627363560000|2021-07-27 05:26:00|||||||||5
1627363570000|2021-07-27 05:26:10|||||||||5
1627363590000|2021-07-27 05:26:30|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|21
1627363620000|2021-07-27 05:27:00|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|14
1627363650000|2021-07-27 05:27:30|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|34
1627363670000|2021-07-27 05:27:50|||||||||2
1627363680000|2021-07-27 05:28:00|||||||||3
1627363690000|2021-07-27 05:28:10|||||||||3
1627363700000|2021-07-27 05:28:20|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|10
1627363720000|2021-07-27 05:28:40|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|18
1627363730000|2021-07-27 05:28:50|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|8
1627363740000|2021-07-27 05:29:00|||||||||12
1627363750000|2021-07-27 05:29:10|4414.07|4413.47|4413.95|4413.35|4414.07|4413.47|4413.95|4413.35|8
1627363760000|2021-07-27 05:29:20|||||||||4
1627363770000|2021-07-27 05:29:30|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|18
1627363780000|2021-07-27 05:29:40|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|36
1627363800000|2021-07-27 05:30:00|4414.07|4413.47|4413.95|4413.35|4414.07|4413.47|4413.95|4413.35|34
1627363810000|2021-07-27 05:30:10|4413.82|4413.22|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|16
1627363830000|2021-07-27 05:30:30|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|8
1627363840000|2021-07-27 05:30:40|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|9
1627363850000|2021-07-27 05:30:50|4413.7|4413.1|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|11
1627363860000|2021-07-27 05:31:00|4413.82|4413.22|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|14
1627363870000|2021-07-27 05:31:10|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.82|4413.22|8
1627363880000|2021-07-27 05:31:20|4413.82|4413.22|4413.7|4413.1|4413.82|4413.22|4413.7|4413.1|6
1627363890000|2021-07-27 05:31:30|||||||||2
1627363930000|2021-07-27 05:32:10|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|59
1627363940000|2021-07-27 05:32:20|||||||||146
1627363950000|2021-07-27 05:32:30|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|40
1627363960000|2021-07-27 05:32:40|||||||||1
1627363970000|2021-07-27 05:32:50|4413.57|4412.97|4413.45|4412.85|4413.57|4412.97|4413.45|4412.85|23
1627363980000|2021-07-27 05:33:00|||||||||1
1627363990000|2021-07-27 05:33:10|||||||||9
1627364000000|2021-07-27 05:33:20|||||||||2
1627364010000|2021-07-27 05:33:30|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|24
1627364020000|2021-07-27 05:33:40|4413.82|4413.22|4413.7|4413.1|4413.82|4413.22|4413.7|4413.1|24
1627364030000|2021-07-27 05:33:50|4413.82|4413.22|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|7
1627364040000|2021-07-27 05:34:00|4413.95|4413.35|4413.7|4413.1|4413.95|4413.35|4413.45|4412.85|57
1627364050000|2021-07-27 05:34:10|||||||||22
1627364060000|2021-07-27 05:34:20|4413.57|4412.97|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|25
1627364080000|2021-07-27 05:34:40|4413.7|4413.1|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|119
1627364090000|2021-07-27 05:34:50|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|73
1627364100000|2021-07-27 05:35:00|4413.57|4412.97|4413.45|4412.85|4413.57|4412.97|4413.45|4412.85|7
1627364110000|2021-07-27 05:35:10|4413.57|4412.97|4413.45|4412.85|4413.57|4412.97|4413.45|4412.85|73
1627364120000|2021-07-27 05:35:20|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|22
1627364130000|2021-07-27 05:35:30|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.82|4413.22|25
1627364140000|2021-07-27 05:35:40|4414.2|4413.6|4413.95|4413.35|4414.2|4413.6|4413.95|4413.35|34
1627364150000|2021-07-27 05:35:50|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|11
1627364160000|2021-07-27 05:36:00|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|15
1627364170000|2021-07-27 05:36:10|||||||||1
1627364180000|2021-07-27 05:36:20|||||||||1
1627364190000|2021-07-27 05:36:30|||||||||1
1627364210000|2021-07-27 05:36:50|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.82|4413.22|15
1627364220000|2021-07-27 05:37:00|4413.82|4413.22|4413.7|4413.1|4413.82|4413.22|4413.57|4412.97|16
1627364230000|2021-07-27 05:37:10|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|10
1627364240000|2021-07-27 05:37:20|4413.82|4413.22|4413.7|4413.1|4413.82|4413.22|4413.7|4413.1|11
1627364250000|2021-07-27 05:37:30|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.82|4413.22|8
1627364270000|2021-07-27 05:37:50|||||||||8
1627364280000|2021-07-27 05:38:00|4413.7|4413.1|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|29
1627364300000|2021-07-27 05:38:20|4413.82|4413.22|4413.7|4413.1|4413.82|4413.22|4413.7|4413.1|7
1627364310000|2021-07-27 05:38:30|4413.82|4413.22|4413.7|4413.1|4413.82|4413.22|4413.7|4413.1|36
1627364320000|2021-07-27 05:38:40|4413.82|4413.22|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|22
1627364330000|2021-07-27 05:38:50|4413.45|4412.85|4413.57|4412.97|4413.7|4413.1|4413.45|4412.85|31
1627364340000|2021-07-27 05:39:00|4413.7|4413.1|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|20
1627364350000|2021-07-27 05:39:10|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.57|4412.97|42
1627364360000|2021-07-27 05:39:20|4413.57|4412.97|4413.45|4412.85|4413.57|4412.97|4413.45|4412.85|8
1627364370000|2021-07-27 05:39:30|||||||||1
1627364380000|2021-07-27 05:39:40|4413.57|4412.97|4413.57|4412.97|4413.7|4413.1|4413.57|4412.97|9
1627364390000|2021-07-27 05:39:50|4413.45|4412.85|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|13
1627364410000|2021-07-27 05:40:10|4413.57|4412.97|4413.57|4412.97|4413.7|4413.1|4413.57|4412.97|19
1627364420000|2021-07-27 05:40:20|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|2
1627364430000|2021-07-27 05:40:30|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|169
1627364440000|2021-07-27 05:40:40|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.57|4412.97|9
1627364450000|2021-07-27 05:40:50|4413.45|4412.85|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|42
1627364460000|2021-07-27 05:41:00|4413.57|4412.97|4413.95|4413.35|4413.95|4413.35|4413.57|4412.97|69
1627364470000|2021-07-27 05:41:10|4414.07|4413.47|4413.95|4413.35|4414.2|4413.6|4413.95|4413.35|18
1627364480000|2021-07-27 05:41:20|4413.7|4413.1|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|28
1627364490000|2021-07-27 05:41:30|||||||||11
1627364510000|2021-07-27 05:41:50|||||||||2
1627364520000|2021-07-27 05:42:00|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|52
1627364530000|2021-07-27 05:42:10|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.57|4412.97|16
1627364540000|2021-07-27 05:42:20|4413.45|4412.85|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|50
1627364560000|2021-07-27 05:42:40|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|8
1627364570000|2021-07-27 05:42:50|4413.45|4412.85|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|17
1627364580000|2021-07-27 05:43:00|||||||||20
1627364590000|2021-07-27 05:43:10|4413.7|4413.1|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|48
1627364600000|2021-07-27 05:43:20|||||||||62
1627364620000|2021-07-27 05:43:40|||||||||183
1627364640000|2021-07-27 05:44:00|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|90
1627364650000|2021-07-27 05:44:10|4413.57|4412.97|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|31
1627364660000|2021-07-27 05:44:20|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|14
1627364670000|2021-07-27 05:44:30|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.82|4413.22|18
1627364680000|2021-07-27 05:44:40|||||||||3
1627364690000|2021-07-27 05:44:50|4413.82|4413.22|4413.7|4413.1|4413.82|4413.22|4413.7|4413.1|7
1627364700000|2021-07-27 05:45:00|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|7
1627364710000|2021-07-27 05:45:10|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.57|4412.97|22
1627364720000|2021-07-27 05:45:20|4413.57|4412.97|4413.45|4412.85|4413.57|4412.97|4413.45|4412.85|7
1627364730000|2021-07-27 05:45:30|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|14
1627364740000|2021-07-27 05:45:40|4413.57|4412.97|4413.45|4412.85|4413.57|4412.97|4413.45|4412.85|3
1627364750000|2021-07-27 05:45:50|||||||||13
1627364760000|2021-07-27 05:46:00|||||||||73
1627364780000|2021-07-27 05:46:20|||||||||31
1627364790000|2021-07-27 05:46:30|||||||||7
1627364800000|2021-07-27 05:46:40|||||||||19
1627364810000|2021-07-27 05:46:50|||||||||10
1627364820000|2021-07-27 05:47:00|||||||||96
1627364840000|2021-07-27 05:47:20|||||||||5
1627364850000|2021-07-27 05:47:30|||||||||27
1627364860000|2021-07-27 05:47:40|||||||||47
1627364870000|2021-07-27 05:47:50|||||||||17
1627364880000|2021-07-27 05:48:00|||||||||35
1627364890000|2021-07-27 05:48:10|||||||||19
1627364910000|2021-07-27 05:48:30|||||||||3
1627364920000|2021-07-27 05:48:40|||||||||4
1627364960000|2021-07-27 05:49:20|||||||||62
1627364970000|2021-07-27 05:49:30|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|12
1627364980000|2021-07-27 05:49:40|4413.57|4412.97|4413.45|4412.85|4413.57|4412.97|4413.45|4412.85|15
1627364990000|2021-07-27 05:49:50|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.57|4412.97|22
1627365000000|2021-07-27 05:50:00|4413.45|4412.85|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|18
1627365020000|2021-07-27 05:50:20|||||||||1
1627365030000|2021-07-27 05:50:30|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|26
1627365040000|2021-07-27 05:50:40|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|22
1627365050000|2021-07-27 05:50:50|||||||||15
1627365060000|2021-07-27 05:51:00|4414.07|4413.47|4413.95|4413.35|4414.2|4413.6|4413.95|4413.35|32
1627365070000|2021-07-27 05:51:10|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|10
1627365090000|2021-07-27 05:51:30|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|62
1627365100000|2021-07-27 05:51:40|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|17
1627365110000|2021-07-27 05:51:50|||||||||1
1627365120000|2021-07-27 05:52:00|4414.45|4413.85|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|23
1627365140000|2021-07-27 05:52:20|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|10
1627365150000|2021-07-27 05:52:30|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|47
1627365160000|2021-07-27 05:52:40|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|36
1627365170000|2021-07-27 05:52:50|||||||||2
1627365180000|2021-07-27 05:53:00|||||||||30
1627365190000|2021-07-27 05:53:10|4414.45|4413.85|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|31
1627365200000|2021-07-27 05:53:20|||||||||6
1627365210000|2021-07-27 05:53:30|||||||||15
1627365220000|2021-07-27 05:53:40|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|17
1627365230000|2021-07-27 05:53:50|4414.32|4413.72|4414.7|4414.1|4414.7|4414.1|4414.2|4413.6|47
1627365240000|2021-07-27 05:54:00|4414.82|4414.22|4414.95|4414.35|4414.95|4414.35|4414.82|4414.22|63
1627365250000|2021-07-27 05:54:10|||||||||7
1627365270000|2021-07-27 05:54:30|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|49
1627365290000|2021-07-27 05:54:50|4415.45|4414.85|4415.2|4414.6|4415.45|4414.85|4415.2|4414.6|46
1627365300000|2021-07-27 05:55:00|4415.07|4414.47|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|37
1627365310000|2021-07-27 05:55:10|4414.82|4414.22|4414.95|4414.35|4414.95|4414.35|4414.82|4414.22|13
1627365320000|2021-07-27 05:55:20|4414.82|4414.22|4414.7|4414.1|4414.95|4414.35|4414.7|4414.1|15
1627365330000|2021-07-27 05:55:30|||||||||3
1627365340000|2021-07-27 05:55:40|4414.45|4413.85|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|21
1627365350000|2021-07-27 05:55:50|4414.32|4413.72|4414.32|4413.72|4414.45|4413.85|4414.2|4413.6|64
1627365360000|2021-07-27 05:56:00|4414.45|4413.85|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|33
1627365370000|2021-07-27 05:56:10|4414.57|4413.97|4414.95|4414.35|4414.95|4414.35|4414.57|4413.97|21
1627365380000|2021-07-27 05:56:20|4414.82|4414.22|4414.7|4414.1|4414.95|4414.35|4414.7|4414.1|18
1627365390000|2021-07-27 05:56:30|||||||||2
1627365400000|2021-07-27 05:56:40|4414.82|4414.22|4414.95|4414.35|4414.95|4414.35|4414.7|4414.1|9
1627365420000|2021-07-27 05:57:00|4415.07|4414.47|4415.2|4414.6|4415.2|4414.6|4414.95|4414.35|34
1627365430000|2021-07-27 05:57:10|||||||||3
1627365440000|2021-07-27 05:57:20|4415.07|4414.47|4414.95|4414.35|4415.07|4414.47|4414.95|4414.35|1
1627365450000|2021-07-27 05:57:30|4414.82|4414.22|4414.7|4414.1|4414.82|4414.22|4414.7|4414.1|25
1627365460000|2021-07-27 05:57:40|4414.82|4414.22|4414.95|4414.35|4414.95|4414.35|4414.82|4414.22|11
1627365470000|2021-07-27 05:57:50|4415.07|4414.47|4415.2|4414.6|4415.2|4414.6|4415.07|4414.47|9
1627365480000|2021-07-27 05:58:00|4415.07|4414.47|4415.2|4414.6|4415.2|4414.6|4415.07|4414.47|13
1627365500000|2021-07-27 05:58:20|||||||||11
1627365510000|2021-07-27 05:58:30|||||||||4
1627365520000|2021-07-27 05:58:40|||||||||28
1627365530000|2021-07-27 05:58:50|4415.07|4414.47|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|85
1627365540000|2021-07-27 05:59:00|4415.07|4414.47|4415.2|4414.6|4415.2|4414.6|4414.95|4414.35|34
1627365550000|2021-07-27 05:59:10|4415.07|4414.47|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|6
1627365560000|2021-07-27 05:59:20|||||||||1
1627365570000|2021-07-27 05:59:30|4415.2|4414.6|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|17
1627365590000|2021-07-27 05:59:50|4415.2|4414.6|4415.2|4414.6|4415.45|4414.85|4415.2|4414.6|68
1627365600000|2021-07-27 06:00:00|4414.95|4414.35|4414.95|4414.35|4415.2|4414.6|4414.7|4414.1|173
1627365610000|2021-07-27 06:00:10|4414.82|4414.22|4414.95|4414.35|4414.95|4414.35|4414.7|4414.1|27
1627365620000|2021-07-27 06:00:20|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|31
1627365630000|2021-07-27 06:00:30|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.2|4414.6|44
1627365640000|2021-07-27 06:00:40|4415.32|4414.72|4414.95|4414.35|4415.45|4414.85|4414.95|4414.35|10
1627365650000|2021-07-27 06:00:50|4414.82|4414.22|4414.7|4414.1|4414.82|4414.22|4414.7|4414.1|24
1627365660000|2021-07-27 06:01:00|4414.45|4413.85|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|64
1627365670000|2021-07-27 06:01:10|4414.57|4413.97|4414.7|4414.1|4414.7|4414.1|4414.57|4413.97|3
1627365680000|2021-07-27 06:01:20|4414.82|4414.22|4414.7|4414.1|4414.95|4414.35|4414.7|4414.1|13
1627365690000|2021-07-27 06:01:30|4414.82|4414.22|4414.7|4414.1|4414.95|4414.35|4414.45|4413.85|29
1627365700000|2021-07-27 06:01:40|4414.95|4414.35|4414.45|4413.85|4414.95|4414.35|4414.45|4413.85|14
1627365710000|2021-07-27 06:01:50|4414.2|4413.6|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|33
1627365720000|2021-07-27 06:02:00|4414.57|4413.97|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|39
1627365730000|2021-07-27 06:02:10|4414.57|4413.97|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|14
1627365740000|2021-07-27 06:02:20|4414.57|4413.97|4414.2|4413.6|4414.7|4414.1|4414.2|4413.6|18
1627365750000|2021-07-27 06:02:30|4413.95|4413.35|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|79
1627365770000|2021-07-27 06:02:50|||||||||23
1627365780000|2021-07-27 06:03:00|4414.45|4413.85|4414.95|4414.35|4414.95|4414.35|4414.45|4413.85|81
1627365790000|2021-07-27 06:03:10|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|3
1627365800000|2021-07-27 06:03:20|4414.45|4413.85|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|37
1627365810000|2021-07-27 06:03:30|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|13
1627365820000|2021-07-27 06:03:40|4414.32|4413.72|4414.7|4414.1|4414.7|4414.1|4414.2|4413.6|5
1627365830000|2021-07-27 06:03:50|4414.95|4414.35|4414.7|4414.1|4414.95|4414.35|4414.7|4414.1|38
1627365840000|2021-07-27 06:04:00|||||||||7
1627365850000|2021-07-27 06:04:10|4414.95|4414.35|4414.7|4414.1|4414.95|4414.35|4414.7|4414.1|22
1627365860000|2021-07-27 06:04:20|4414.82|4414.22|4414.95|4414.35|4414.95|4414.35|4414.7|4414.1|5
1627365870000|2021-07-27 06:04:30|4415.07|4414.47|4414.82|4414.22|4415.2|4414.6|4414.82|4414.22|16
1627365880000|2021-07-27 06:04:40|4414.7|4414.1|4414.7|4414.1|4414.82|4414.22|4414.7|4414.1|14
1627365890000|2021-07-27 06:04:50|4414.57|4413.97|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|30
1627365900000|2021-07-27 06:05:00|4414.57|4413.97|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|11
1627365910000|2021-07-27 06:05:10|4414.32|4413.72|4414.45|4413.85|4414.7|4414.1|4414.2|4413.6|40
1627365920000|2021-07-27 06:05:20|4414.2|4413.6|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|20
1627365930000|2021-07-27 06:05:30|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|23
1627365940000|2021-07-27 06:05:40|4414.2|4413.6|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|36
1627365950000|2021-07-27 06:05:50|4414.32|4413.72|4414.7|4414.1|4414.7|4414.1|4414.32|4413.72|18
1627365960000|2021-07-27 06:06:00|||||||||4
1627365970000|2021-07-27 06:06:10|4414.57|4413.97|4414.45|4413.85|4414.57|4413.97|4414.45|4413.85|23
1627365980000|2021-07-27 06:06:20|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|24
1627365990000|2021-07-27 06:06:30|4414.57|4413.97|4414.45|4413.85|4414.57|4413.97|4414.45|4413.85|9
1627366000000|2021-07-27 06:06:40|4414.2|4413.6|4413.7|4413.1|4414.2|4413.6|4413.7|4413.1|98
1627366010000|2021-07-27 06:06:50|4413.82|4413.22|4414.2|4413.6|4414.2|4413.6|4413.7|4413.1|51
1627366020000|2021-07-27 06:07:00|4414.45|4413.85|4414.2|4413.6|4414.45|4413.85|4413.95|4413.35|34
1627366030000|2021-07-27 06:07:10|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|23
1627366040000|2021-07-27 06:07:20|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|19
1627366050000|2021-07-27 06:07:30|4413.95|4413.35|4413.7|4413.1|4414.2|4413.6|4413.7|4413.1|31
1627366060000|2021-07-27 06:07:40|||||||||7
1627366070000|2021-07-27 06:07:50|4413.45|4412.85|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|125
1627366080000|2021-07-27 06:08:00|4413.57|4412.97|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|32
1627366090000|2021-07-27 06:08:10|4413.57|4412.97|4413.95|4413.35|4413.95|4413.35|4413.57|4412.97|19
1627366110000|2021-07-27 06:08:30|4413.7|4413.1|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|41
1627366120000|2021-07-27 06:08:40|||||||||2
1627366130000|2021-07-27 06:08:50|||||||||2
1627366140000|2021-07-27 06:09:00|4413.7|4413.1|4414.2|4413.6|4414.2|4413.6|4413.7|4413.1|105
1627366150000|2021-07-27 06:09:10|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|7
1627366160000|2021-07-27 06:09:20|4414.45|4413.85|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|22
1627366170000|2021-07-27 06:09:30|4414.07|4413.47|4413.95|4413.35|4414.07|4413.47|4413.7|4413.1|53
1627366180000|2021-07-27 06:09:40|||||||||9
1627366200000|2021-07-27 06:10:00|4414.2|4413.6|4413.95|4413.35|4414.2|4413.6|4413.95|4413.35|31
1627366210000|2021-07-27 06:10:10|4414.07|4413.47|4414.45|4413.85|4414.45|4413.85|4414.07|4413.47|5
1627366230000|2021-07-27 06:10:30|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|93
1627366240000|2021-07-27 06:10:40|4413.95|4413.35|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|102
1627366250000|2021-07-27 06:10:50|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.82|4413.22|11
1627366260000|2021-07-27 06:11:00|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|38
1627366270000|2021-07-27 06:11:10|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|38
1627366280000|2021-07-27 06:11:20|4414.57|4413.97|4414.57|4413.97|4414.7|4414.1|4414.45|4413.85|34
1627366290000|2021-07-27 06:11:30|4414.45|4413.85|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|84
1627366300000|2021-07-27 06:11:40|4414.32|4413.72|4414.2|4413.6|4414.32|4413.72|4413.95|4413.35|71
1627366310000|2021-07-27 06:11:50|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|20
1627366320000|2021-07-27 06:12:00|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|22
1627366340000|2021-07-27 06:12:20|4414.07|4413.47|4413.95|4413.35|4414.2|4413.6|4413.95|4413.35|17
1627366350000|2021-07-27 06:12:30|4413.7|4413.1|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|30
1627366360000|2021-07-27 06:12:40|4413.82|4413.22|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|2
1627366370000|2021-07-27 06:12:50|4413.95|4413.35|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|46
1627366380000|2021-07-27 06:13:00|4413.45|4412.85|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|227
1627366390000|2021-07-27 06:13:10|||||||||73
1627366400000|2021-07-27 06:13:20|||||||||62
1627366410000|2021-07-27 06:13:30|4413.7|4413.1|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|21
1627366420000|2021-07-27 06:13:40|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|3
1627366430000|2021-07-27 06:13:50|4413.95|4413.35|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|73
1627366440000|2021-07-27 06:14:00|4413.95|4413.35|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|38
1627366450000|2021-07-27 06:14:10|4413.95|4413.35|4413.95|4413.35|4414.2|4413.6|4413.95|4413.35|25
1627366460000|2021-07-27 06:14:20|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|26
1627366470000|2021-07-27 06:14:30|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|44
1627366480000|2021-07-27 06:14:40|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.57|4412.97|15
1627366490000|2021-07-27 06:14:50|4413.57|4412.97|4413.95|4413.35|4413.95|4413.35|4413.57|4412.97|19
1627366500000|2021-07-27 06:15:00|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.82|4413.22|13
1627366510000|2021-07-27 06:15:10|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|13
1627366530000|2021-07-27 06:15:30|4413.7|4413.1|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|4
1627366540000|2021-07-27 06:15:40|4414.2|4413.6|4413.95|4413.35|4414.32|4413.72|4413.95|4413.35|101
1627366550000|2021-07-27 06:15:50|4414.07|4413.47|4414.45|4413.85|4414.45|4413.85|4413.95|4413.35|18
1627366560000|2021-07-27 06:16:00|||||||||24
1627366570000|2021-07-27 06:16:10|4414.57|4413.97|4414.57|4413.97|4414.7|4414.1|4414.45|4413.85|44
1627366580000|2021-07-27 06:16:20|4414.7|4414.1|4414.2|4413.6|4414.7|4414.1|4414.2|4413.6|21
1627366590000|2021-07-27 06:16:30|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|27
1627366600000|2021-07-27 06:16:40|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|13
1627366610000|2021-07-27 06:16:50|4414.07|4413.47|4413.95|4413.35|4414.07|4413.47|4413.82|4413.22|8
1627366630000|2021-07-27 06:17:10|4414.2|4413.6|4413.95|4413.35|4414.2|4413.6|4413.95|4413.35|30
1627366640000|2021-07-27 06:17:20|4413.7|4413.1|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|30
1627366650000|2021-07-27 06:17:30|||||||||169
1627366660000|2021-07-27 06:17:40|||||||||13
1627366670000|2021-07-27 06:17:50|||||||||34
1627366680000|2021-07-27 06:18:00|4413.57|4412.97|4413.45|4412.85|4413.57|4412.97|4413.45|4412.85|32
1627366690000|2021-07-27 06:18:10|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.57|4412.97|20
1627366700000|2021-07-27 06:18:20|4413.95|4413.35|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|27
1627366710000|2021-07-27 06:18:30|4413.45|4412.85|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|31
1627366720000|2021-07-27 06:18:40|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|17
1627366730000|2021-07-27 06:18:50|||||||||21
1627366740000|2021-07-27 06:19:00|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|32
1627366750000|2021-07-27 06:19:10|4414.45|4413.85|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|56
1627366760000|2021-07-27 06:19:20|4413.95|4413.35|4413.82|4413.22|4413.95|4413.35|4413.7|4413.1|22
1627366770000|2021-07-27 06:19:30|4413.7|4413.1|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|2
1627366780000|2021-07-27 06:19:40|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|8
1627366790000|2021-07-27 06:19:50|4414.2|4413.6|4413.95|4413.35|4414.2|4413.6|4413.95|4413.35|29
1627366800000|2021-07-27 06:20:00|4414.07|4413.47|4414.45|4413.85|4414.45|4413.85|4414.07|4413.47|27
1627366810000|2021-07-27 06:20:10|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|18
1627366820000|2021-07-27 06:20:20|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|4
1627366830000|2021-07-27 06:20:30|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|20
1627366850000|2021-07-27 06:20:50|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|16
1627366860000|2021-07-27 06:21:00|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|14
1627366870000|2021-07-27 06:21:10|4414.32|4413.72|4413.95|4413.35|4414.32|4413.72|4413.95|4413.35|18
1627366880000|2021-07-27 06:21:20|4414.2|4413.6|4414.7|4414.1|4414.7|4414.1|4414.07|4413.47|42
1627366890000|2021-07-27 06:21:30|4414.45|4413.85|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|10
1627366900000|2021-07-27 06:21:40|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|14
1627366910000|2021-07-27 06:21:50|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|10
1627366920000|2021-07-27 06:22:00|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|11
1627366930000|2021-07-27 06:22:10|||||||||6
1627366940000|2021-07-27 06:22:20|4414.32|4413.72|4414.7|4414.1|4414.7|4414.1|4414.2|4413.6|19
1627366950000|2021-07-27 06:22:30|4414.82|4414.22|4414.7|4414.1|4414.95|4414.35|4414.7|4414.1|28
1627366960000|2021-07-27 06:22:40|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|4414.82|4414.22|39
1627366970000|2021-07-27 06:22:50|4414.82|4414.22|4415.2|4414.6|4415.2|4414.6|4414.82|4414.22|45
1627366980000|2021-07-27 06:23:00|4415.07|4414.47|4414.95|4414.35|4415.07|4414.47|4414.95|4414.35|14
1627366990000|2021-07-27 06:23:10|4414.82|4414.22|4414.57|4413.97|4414.82|4414.22|4414.45|4413.85|32
1627367000000|2021-07-27 06:23:20|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|4
1627367010000|2021-07-27 06:23:30|4414.57|4413.97|4414.2|4413.6|4414.57|4413.97|4414.2|4413.6|8
1627367020000|2021-07-27 06:23:40|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|18
1627367030000|2021-07-27 06:23:50|||||||||1
1627367040000|2021-07-27 06:24:00|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|25
1627367050000|2021-07-27 06:24:10|||||||||6
1627367060000|2021-07-27 06:24:20|4414.57|4413.97|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|10
1627367070000|2021-07-27 06:24:30|4414.57|4413.97|4414.45|4413.85|4414.57|4413.97|4414.45|4413.85|5
1627367080000|2021-07-27 06:24:40|4414.7|4414.1|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|7
1627367090000|2021-07-27 06:24:50|4414.32|4413.72|4414.2|4413.6|4414.32|4413.72|4414.2|4413.6|21
1627367100000|2021-07-27 06:25:00|4414.45|4413.85|4414.7|4414.1|4414.95|4414.35|4414.45|4413.85|83
1627367110000|2021-07-27 06:25:10|4414.95|4414.35|4414.7|4414.1|4414.95|4414.35|4414.7|4414.1|27
1627367120000|2021-07-27 06:25:20|4414.45|4413.85|4414.2|4413.6|4414.45|4413.85|4413.95|4413.35|61
1627367130000|2021-07-27 06:25:30|4414.07|4413.47|4413.95|4413.35|4414.2|4413.6|4413.95|4413.35|77
1627367140000|2021-07-27 06:25:40|4413.82|4413.22|4413.82|4413.22|4413.95|4413.35|4413.82|4413.22|18
1627367150000|2021-07-27 06:25:50|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|17
1627367160000|2021-07-27 06:26:00|4413.7|4413.1|4413.82|4413.22|4413.95|4413.35|4413.7|4413.1|40
1627367170000|2021-07-27 06:26:10|4413.95|4413.35|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|39
1627367180000|2021-07-27 06:26:20|4413.95|4413.35|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|27
1627367200000|2021-07-27 06:26:40|4413.95|4413.35|4413.82|4413.22|4413.95|4413.35|4413.7|4413.1|36
1627367210000|2021-07-27 06:26:50|4413.7|4413.1|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|53
1627367220000|2021-07-27 06:27:00|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.82|4413.22|34
1627367230000|2021-07-27 06:27:10|4414.2|4413.6|4414.32|4413.72|4414.45|4413.85|4414.2|4413.6|42
1627367240000|2021-07-27 06:27:20|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.07|4413.47|4
1627367250000|2021-07-27 06:27:30|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|20
1627367260000|2021-07-27 06:27:40|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4414.07|4413.47|5
1627367270000|2021-07-27 06:27:50|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|20
1627367280000|2021-07-27 06:28:00|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|10
1627367290000|2021-07-27 06:28:10|4413.95|4413.35|4413.7|4413.1|4414.07|4413.47|4413.7|4413.1|17
1627367300000|2021-07-27 06:28:20|4413.82|4413.22|4414.2|4413.6|4414.2|4413.6|4413.7|4413.1|17
1627367310000|2021-07-27 06:28:30|4413.95|4413.35|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|5
1627367320000|2021-07-27 06:28:40|||||||||2
1627367330000|2021-07-27 06:28:50|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4414.07|4413.47|1
1627367340000|2021-07-27 06:29:00|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4414.07|4413.47|5
1627367350000|2021-07-27 06:29:10|4414.07|4413.47|4413.95|4413.35|4414.2|4413.6|4413.95|4413.35|29
1627367370000|2021-07-27 06:29:30|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.82|4413.22|12
1627367380000|2021-07-27 06:29:40|4413.82|4413.22|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|21
1627367390000|2021-07-27 06:29:50|4413.82|4413.22|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|124
1627367400000|2021-07-27 06:30:00|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|120
1627367410000|2021-07-27 06:30:10|||||||||25
1627367420000|2021-07-27 06:30:20|4413.7|4413.1|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|80
1627367430000|2021-07-27 06:30:30|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.57|4412.97|85
1627367440000|2021-07-27 06:30:40|||||||||41
1627367450000|2021-07-27 06:30:50|4413.57|4412.97|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|82
1627367460000|2021-07-27 06:31:00|4413.7|4413.1|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|303
1627367470000|2021-07-27 06:31:10|4413.7|4413.1|4413.57|4412.97|4413.7|4413.1|4413.45|4412.85|80
1627367480000|2021-07-27 06:31:20|4413.45|4412.85|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|21
1627367490000|2021-07-27 06:31:30|4413.57|4412.97|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|5
1627367500000|2021-07-27 06:31:40|||||||||1
1627367510000|2021-07-27 06:31:50|4413.57|4412.97|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|13
1627367520000|2021-07-27 06:32:00|4413.7|4413.1|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|73
1627367530000|2021-07-27 06:32:10|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|95
1627367540000|2021-07-27 06:32:20|4413.57|4412.97|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|11
1627367550000|2021-07-27 06:32:30|||||||||9
1627367560000|2021-07-27 06:32:40|4413.7|4413.1|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|28
1627367570000|2021-07-27 06:32:50|4413.57|4412.97|4413.45|4412.85|4413.57|4412.97|4413.45|4412.85|78
1627367580000|2021-07-27 06:33:00|||||||||15
1627367590000|2021-07-27 06:33:10|||||||||97
1627367600000|2021-07-27 06:33:20|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.57|4412.97|96
1627367610000|2021-07-27 06:33:30|||||||||1
1627367620000|2021-07-27 06:33:40|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|31
1627367630000|2021-07-27 06:33:50|4413.7|4413.1|4413.7|4413.1|4413.82|4413.22|4413.7|4413.1|52
1627367640000|2021-07-27 06:34:00|4413.45|4412.85|4413.45|4412.85|4413.57|4412.97|4413.45|4412.85|21
1627367650000|2021-07-27 06:34:10|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|17
1627367660000|2021-07-27 06:34:20|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|18
1627367670000|2021-07-27 06:34:30|||||||||45
1627367680000|2021-07-27 06:34:40|||||||||11
1627367690000|2021-07-27 06:34:50|||||||||62
1627367710000|2021-07-27 06:35:10|||||||||25
1627367720000|2021-07-27 06:35:20|||||||||40
1627367730000|2021-07-27 06:35:30|4413.7|4413.1|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|100
1627367740000|2021-07-27 06:35:40|||||||||31
1627367750000|2021-07-27 06:35:50|||||||||1
1627367760000|2021-07-27 06:36:00|||||||||73
1627367770000|2021-07-27 06:36:10|||||||||24
1627367780000|2021-07-27 06:36:20|||||||||170
1627367790000|2021-07-27 06:36:30|||||||||2
1627367800000|2021-07-27 06:36:40|||||||||1
1627367810000|2021-07-27 06:36:50|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.57|4412.97|62
1627367820000|2021-07-27 06:37:00|4413.95|4413.35|4413.45|4412.85|4413.95|4413.35|4413.45|4412.85|81
1627367830000|2021-07-27 06:37:10|4413.57|4412.97|4413.95|4413.35|4413.95|4413.35|4413.45|4412.85|20
1627367840000|2021-07-27 06:37:20|||||||||3
1627367850000|2021-07-27 06:37:30|4413.7|4413.1|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|11
1627367860000|2021-07-27 06:37:40|4413.7|4413.1|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|17
1627367870000|2021-07-27 06:37:50|4414.07|4413.47|4414.07|4413.47|4414.2|4413.6|4414.07|4413.47|50
1627367880000|2021-07-27 06:38:00|4413.95|4413.35|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|31
1627367890000|2021-07-27 06:38:10|||||||||2
1627367900000|2021-07-27 06:38:20|4414.07|4413.47|4414.45|4413.85|4414.45|4413.85|4413.95|4413.35|86
1627367910000|2021-07-27 06:38:30|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|34
1627367920000|2021-07-27 06:38:40|4414.32|4413.72|4414.2|4413.6|4414.32|4413.72|4414.2|4413.6|16
1627367930000|2021-07-27 06:38:50|4413.95|4413.35|4413.95|4413.35|4414.2|4413.6|4413.95|4413.35|19
1627367940000|2021-07-27 06:39:00|4413.7|4413.1|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|19
1627367960000|2021-07-27 06:39:20|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|17
1627367990000|2021-07-27 06:39:50|||||||||137
1627368000000|2021-07-27 06:40:00|4413.7|4413.1|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|68
1627368010000|2021-07-27 06:40:10|4413.7|4413.1|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|104
1627368020000|2021-07-27 06:40:20|||||||||3
1627368030000|2021-07-27 06:40:30|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.07|4413.47|37
1627368040000|2021-07-27 06:40:40|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|52
1627368050000|2021-07-27 06:40:50|4414.7|4414.1|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|46
1627368060000|2021-07-27 06:41:00|4414.7|4414.1|4414.32|4413.72|4414.7|4414.1|4414.2|4413.6|34
1627368070000|2021-07-27 06:41:10|4414.45|4413.85|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|10
1627368080000|2021-07-27 06:41:20|||||||||2
1627368090000|2021-07-27 06:41:30|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|31
1627368100000|2021-07-27 06:41:40|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|17
1627368110000|2021-07-27 06:41:50|||||||||10
1627368120000|2021-07-27 06:42:00|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|5
1627368130000|2021-07-27 06:42:10|4413.95|4413.35|4414.2|4413.6|4414.32|4413.72|4413.95|4413.35|51
1627368140000|2021-07-27 06:42:20|4414.32|4413.72|4414.2|4413.6|4414.32|4413.72|4414.2|4413.6|2
1627368150000|2021-07-27 06:42:30|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|6
1627368160000|2021-07-27 06:42:40|4414.32|4413.72|4414.2|4413.6|4414.32|4413.72|4414.2|4413.6|10
1627368170000|2021-07-27 06:42:50|||||||||1
1627368180000|2021-07-27 06:43:00|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|45
1627368200000|2021-07-27 06:43:20|4413.95|4413.35|4413.95|4413.35|4414.07|4413.47|4413.95|4413.35|36
1627368210000|2021-07-27 06:43:30|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4414.07|4413.47|3
1627368230000|2021-07-27 06:43:50|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|18
1627368240000|2021-07-27 06:44:00|4414.07|4413.47|4413.95|4413.35|4414.2|4413.6|4413.95|4413.35|35
1627368250000|2021-07-27 06:44:10|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|9
1627368260000|2021-07-27 06:44:20|4413.95|4413.35|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|17
1627368280000|2021-07-27 06:44:40|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|29
1627368290000|2021-07-27 06:44:50|4413.82|4413.22|4413.7|4413.1|4413.82|4413.22|4413.7|4413.1|15
1627368300000|2021-07-27 06:45:00|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|81
1627368310000|2021-07-27 06:45:10|||||||||134
1627368320000|2021-07-27 06:45:20|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.57|4412.97|141
1627368330000|2021-07-27 06:45:30|4413.45|4412.85|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|22
1627368340000|2021-07-27 06:45:40|4413.95|4413.35|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|120
1627368350000|2021-07-27 06:45:50|4413.45|4412.85|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|17
1627368360000|2021-07-27 06:46:00|||||||||33
1627368370000|2021-07-27 06:46:10|||||||||46
1627368380000|2021-07-27 06:46:20|4413.57|4412.97|4413.45|4412.85|4413.57|4412.97|4413.45|4412.85|20
1627368390000|2021-07-27 06:46:30|||||||||71
1627368400000|2021-07-27 06:46:40|||||||||10
1627368410000|2021-07-27 06:46:50|||||||||62
1627368420000|2021-07-27 06:47:00|||||||||9
1627368440000|2021-07-27 06:47:20|||||||||9
1627368450000|2021-07-27 06:47:30|||||||||74
1627368460000|2021-07-27 06:47:40|||||||||18
1627368470000|2021-07-27 06:47:50|||||||||194
1627368480000|2021-07-27 06:48:00|||||||||29
1627368490000|2021-07-27 06:48:10|||||||||2
1627368500000|2021-07-27 06:48:20|||||||||16
1627368510000|2021-07-27 06:48:30|||||||||3
1627368530000|2021-07-27 06:48:50|||||||||25
1627368540000|2021-07-27 06:49:00|4413.7|4413.1|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|188
1627368560000|2021-07-27 06:49:20|||||||||35
1627368570000|2021-07-27 06:49:30|||||||||1
1627368580000|2021-07-27 06:49:40|4413.7|4413.1|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|108
1627368590000|2021-07-27 06:49:50|||||||||362
1627368600000|2021-07-27 06:50:00|||||||||60
1627368610000|2021-07-27 06:50:10|||||||||241
1627368620000|2021-07-27 06:50:20|||||||||3
1627368630000|2021-07-27 06:50:30|||||||||25
1627368640000|2021-07-27 06:50:40|4413.7|4413.1|4413.57|4412.97|4413.7|4413.1|4413.45|4412.85|36
1627368650000|2021-07-27 06:50:50|4413.45|4412.85|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|59
1627368660000|2021-07-27 06:51:00|4413.82|4413.22|4414.45|4413.85|4414.45|4413.85|4413.7|4413.1|248
1627368670000|2021-07-27 06:51:10|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|45
1627368680000|2021-07-27 06:51:20|4413.95|4413.35|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|24
1627368690000|2021-07-27 06:51:30|4414.45|4413.85|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|83
1627368700000|2021-07-27 06:51:40|||||||||2
1627368710000|2021-07-27 06:51:50|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|55
1627368720000|2021-07-27 06:52:00|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|36
1627368730000|2021-07-27 06:52:10|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4414.07|4413.47|9
1627368740000|2021-07-27 06:52:20|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|21
1627368750000|2021-07-27 06:52:30|||||||||23
1627368760000|2021-07-27 06:52:40|4414.7|4414.1|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|22
1627368770000|2021-07-27 06:52:50|4414.57|4413.97|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|14
1627368780000|2021-07-27 06:53:00|4414.57|4413.97|4414.45|4413.85|4414.57|4413.97|4414.45|4413.85|48
1627368790000|2021-07-27 06:53:10|4414.57|4413.97|4414.45|4413.85|4414.57|4413.97|4414.45|4413.85|5
1627368800000|2021-07-27 06:53:20|4414.7|4414.1|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|35
1627368820000|2021-07-27 06:53:40|||||||||10
1627368830000|2021-07-27 06:53:50|||||||||14
1627368840000|2021-07-27 06:54:00|4414.7|4414.1|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|107
1627368850000|2021-07-27 06:54:10|4414.2|4413.6|4414.2|4413.6|4414.32|4413.72|4414.2|4413.6|14
1627368860000|2021-07-27 06:54:20|||||||||2
1627368870000|2021-07-27 06:54:30|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|25
1627368880000|2021-07-27 06:54:40|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|18
1627368890000|2021-07-27 06:54:50|4413.95|4413.35|4413.95|4413.35|4414.07|4413.47|4413.95|4413.35|58
1627368900000|2021-07-27 06:55:00|4413.82|4413.22|4413.95|4413.35|4414.2|4413.6|4413.82|4413.22|50
1627368910000|2021-07-27 06:55:10|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|40
1627368920000|2021-07-27 06:55:20|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4414.07|4413.47|13
1627368930000|2021-07-27 06:55:30|||||||||69
1627368940000|2021-07-27 06:55:40|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|14
1627368960000|2021-07-27 06:56:00|4413.7|4413.1|4414.2|4413.6|4414.2|4413.6|4413.7|4413.1|51
1627368970000|2021-07-27 06:56:10|4414.45|4413.85|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|21
1627368980000|2021-07-27 06:56:20|4414.07|4413.47|4413.95|4413.35|4414.07|4413.47|4413.95|4413.35|6
1627368990000|2021-07-27 06:56:30|4413.7|4413.1|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|88
1627369000000|2021-07-27 06:56:40|4413.82|4413.22|4413.7|4413.1|4413.82|4413.22|4413.7|4413.1|22
1627369010000|2021-07-27 06:56:50|4413.82|4413.22|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|7
1627369020000|2021-07-27 06:57:00|4413.82|4413.22|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|73
1627369030000|2021-07-27 06:57:10|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.57|4412.97|51
1627369050000|2021-07-27 06:57:30|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|43
1627369060000|2021-07-27 06:57:40|||||||||25
1627369070000|2021-07-27 06:57:50|4413.82|4413.22|4414.2|4413.6|4414.2|4413.6|4413.82|4413.22|40
1627369080000|2021-07-27 06:58:00|4414.07|4413.47|4413.95|4413.35|4414.2|4413.6|4413.95|4413.35|36
1627369090000|2021-07-27 06:58:10|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.82|4413.22|7
1627369100000|2021-07-27 06:58:20|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|15
1627369110000|2021-07-27 06:58:30|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.82|4413.22|4
1627369120000|2021-07-27 06:58:40|||||||||9
1627369130000|2021-07-27 06:58:50|||||||||12
1627369140000|2021-07-27 06:59:00|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|55
1627369150000|2021-07-27 06:59:10|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|7
1627369160000|2021-07-27 06:59:20|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|17
1627369170000|2021-07-27 06:59:30|4414.2|4413.6|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|53
1627369180000|2021-07-27 06:59:40|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|79
1627369190000|2021-07-27 06:59:50|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|67
1627369200000|2021-07-27 07:00:00|4414.2|4413.6|4412.95|4412.35|4414.2|4413.6|4412.95|4412.35|1198
1627369210000|2021-07-27 07:00:10|4412.7|4412.1|4412.95|4412.35|4413.2|4412.6|4411.45|4410.85|970
1627369220000|2021-07-27 07:00:20|4412.7|4412.1|4412.45|4411.85|4412.82|4412.22|4412.45|4411.85|256
1627369230000|2021-07-27 07:00:30|4412.57|4411.97|4413.2|4412.6|4413.2|4412.6|4412.45|4411.85|116
1627369240000|2021-07-27 07:00:40|4413.32|4412.72|4413.95|4413.35|4414.2|4413.6|4413.32|4412.72|174
1627369250000|2021-07-27 07:00:50|4413.7|4413.1|4412.7|4412.1|4413.7|4413.1|4412.7|4412.1|93
1627369260000|2021-07-27 07:01:00|4412.82|4412.22|4412.2|4411.6|4412.82|4412.22|4411.7|4411.1|318
1627369270000|2021-07-27 07:01:10|4412.45|4411.85|4412.7|4412.1|4412.7|4412.1|4412.2|4411.6|86
1627369280000|2021-07-27 07:01:20|4412.45|4411.85|4412.2|4411.6|4412.7|4412.1|4411.95|4411.35|117
1627369290000|2021-07-27 07:01:30|4412.45|4411.85|4412.45|4411.85|4412.57|4411.97|4411.95|4411.35|81
1627369300000|2021-07-27 07:01:40|4412.7|4412.1|4413.2|4412.6|4413.2|4412.6|4412.7|4412.1|73
1627369310000|2021-07-27 07:01:50|4412.95|4412.35|4413.2|4412.6|4413.2|4412.6|4412.7|4412.1|98
1627369320000|2021-07-27 07:02:00|4413.07|4412.47|4411.7|4411.1|4413.2|4412.6|4411.7|4411.1|213
1627369330000|2021-07-27 07:02:10|4411.45|4410.85|4411.7|4411.1|4411.7|4411.1|4410.95|4410.35|139
1627369340000|2021-07-27 07:02:20|4411.57|4410.97|4411.45|4410.85|4411.57|4410.97|4411.2|4410.6|88
1627369350000|2021-07-27 07:02:30|4411.2|4410.6|4412.2|4411.6|4412.45|4411.85|4411.2|4410.6|150
1627369360000|2021-07-27 07:02:40|4412.32|4411.72|4412.2|4411.6|4412.45|4411.85|4411.95|4411.35|125
1627369370000|2021-07-27 07:02:50|4412.45|4411.85|4412.82|4412.22|4413.07|4412.47|4412.45|4411.85|153
1627369380000|2021-07-27 07:03:00|4412.7|4412.1|4412.45|4411.85|4412.95|4412.35|4412.2|4411.6|118
1627369390000|2021-07-27 07:03:10|4412.32|4411.72|4411.95|4411.35|4412.45|4411.85|4411.95|4411.35|55
1627369400000|2021-07-27 07:03:20|4411.7|4411.1|4411.45|4410.85|4411.7|4411.1|4411.45|4410.85|58
1627369410000|2021-07-27 07:03:30|4411.57|4410.97|4411.2|4410.6|4411.57|4410.97|4411.07|4410.47|35
1627369420000|2021-07-27 07:03:40|4410.95|4410.35|4411.2|4410.6|4411.2|4410.6|4410.95|4410.35|53
1627369430000|2021-07-27 07:03:50|4411.07|4410.47|4411.45|4410.85|4411.7|4411.1|4410.95|4410.35|67
1627369440000|2021-07-27 07:04:00|4411.2|4410.6|4411.7|4411.1|4411.7|4411.1|4411.2|4410.6|62
1627369450000|2021-07-27 07:04:10|4411.57|4410.97|4411.82|4411.22|4411.95|4411.35|4411.57|4410.97|68
1627369460000|2021-07-27 07:04:20|4411.7|4411.1|4411.2|4410.6|4411.82|4411.22|4410.95|4410.35|89
1627369470000|2021-07-27 07:04:30|4411.07|4410.47|4411.2|4410.6|4411.45|4410.85|4411.07|4410.47|31
1627369480000|2021-07-27 07:04:40|4411.07|4410.47|4411.32|4410.72|4411.32|4410.72|4410.95|4410.35|24
1627369490000|2021-07-27 07:04:50|4411.45|4410.85|4411.2|4410.6|4411.45|4410.85|4411.07|4410.47|48
1627369500000|2021-07-27 07:05:00|4410.95|4410.35|4410.45|4409.85|4410.95|4410.35|4410.45|4409.85|85
1627369510000|2021-07-27 07:05:10|4410.2|4409.6|4410.45|4409.85|4410.7|4410.1|4410.2|4409.6|130
1627369520000|2021-07-27 07:05:20|4410.32|4409.72|4410.2|4409.6|4410.45|4409.85|4409.95|4409.35|274
1627369530000|2021-07-27 07:05:30|4410.32|4409.72|4410.2|4409.6|4410.45|4409.85|4409.95|4409.35|114
1627369540000|2021-07-27 07:05:40|4409.95|4409.35|4409.95|4409.35|4410.45|4409.85|4409.95|4409.35|89
1627369550000|2021-07-27 07:05:50|4409.7|4409.1|4409.95|4409.35|4409.95|4409.35|4409.7|4409.1|120
1627369560000|2021-07-27 07:06:00|4409.7|4409.1|4409.2|4408.6|4409.7|4409.1|4408.95|4408.35|376
1627369570000|2021-07-27 07:06:10|4409.07|4408.47|4407.95|4407.35|4409.07|4408.47|4407.82|4407.22|831
1627369580000|2021-07-27 07:06:20|4407.7|4407.1|4407.95|4407.35|4407.95|4407.35|4407.57|4406.97|391
1627369590000|2021-07-27 07:06:30|4407.7|4407.1|4407.45|4406.85|4407.7|4407.1|4407.2|4406.6|241
1627369600000|2021-07-27 07:06:40|4407.7|4407.1|4407.45|4406.85|4407.7|4407.1|4406.7|4406.1|302
1627369610000|2021-07-27 07:06:50|4407.32|4406.72|4406.95|4406.35|4407.32|4406.72|4406.45|4405.85|140
1627369620000|2021-07-27 07:07:00|4406.7|4406.1|4406.45|4405.85|4406.95|4406.35|4406.45|4405.85|137
1627369630000|2021-07-27 07:07:10|4406.57|4405.97|4407.2|4406.6|4407.2|4406.6|4406.2|4405.6|228
1627369640000|2021-07-27 07:07:20|4407.07|4406.47|4407.2|4406.6|4407.45|4406.85|4406.57|4405.97|187
1627369650000|2021-07-27 07:07:30|4406.95|4406.35|4406.95|4406.35|4407.2|4406.6|4406.7|4406.1|87
1627369660000|2021-07-27 07:07:40|4407.2|4406.6|4407.2|4406.6|4407.2|4406.6|4406.82|4406.22|45
1627369670000|2021-07-27 07:07:50|4407.07|4406.47|4406.45|4405.85|4407.07|4406.47|4406.2|4405.6|181
1627369680000|2021-07-27 07:08:00|4406.7|4406.1|4406.2|4405.6|4406.7|4406.1|4406.2|4405.6|120
1627369690000|2021-07-27 07:08:10|4406.07|4405.47|4406.2|4405.6|4406.2|4405.6|4405.95|4405.35|119
1627369700000|2021-07-27 07:08:20|4405.95|4405.35|4406.2|4405.6|4406.2|4405.6|4405.7|4405.1|149
1627369710000|2021-07-27 07:08:30|4405.95|4405.35|4405.7|4405.1|4406.2|4405.6|4405.7|4405.1|79
1627369720000|2021-07-27 07:08:40|4405.95|4405.35|4406.45|4405.85|4406.45|4405.85|4405.7|4405.1|234
1627369730000|2021-07-27 07:08:50|4406.2|4405.6|4406.45|4405.85|4406.7|4406.1|4406.2|4405.6|66
1627369740000|2021-07-27 07:09:00|4406.57|4405.97|4406.57|4405.97|4406.7|4406.1|4406.45|4405.85|91
1627369750000|2021-07-27 07:09:10|4406.45|4405.85|4405.7|4405.1|4406.7|4406.1|4405.7|4405.1|118
1627369760000|2021-07-27 07:09:20|4405.82|4405.22|4406.45|4405.85|4406.45|4405.85|4405.7|4405.1|146
1627369770000|2021-07-27 07:09:30|4406.2|4405.6|4406.2|4405.6|4406.45|4405.85|4405.95|4405.35|82
1627369780000|2021-07-27 07:09:40|4406.07|4405.47|4405.7|4405.1|4406.2|4405.6|4405.45|4404.85|124
1627369790000|2021-07-27 07:09:50|4405.57|4404.97|4405.7|4405.1|4405.95|4405.35|4405.45|4404.85|133
1627369800000|2021-07-27 07:10:00|4406.2|4405.6|4405.82|4405.22|4406.45|4405.85|4405.7|4405.1|293
1627369810000|2021-07-27 07:10:10|4405.7|4405.1|4405.95|4405.35|4405.95|4405.35|4405.45|4404.85|191
1627369820000|2021-07-27 07:10:20|4405.7|4405.1|4406.45|4405.85|4406.45|4405.85|4405.7|4405.1|95
1627369830000|2021-07-27 07:10:30|4406.2|4405.6|4406.95|4406.35|4406.95|4406.35|4406.2|4405.6|190
1627369840000|2021-07-27 07:10:40|4406.7|4406.1|4406.7|4406.1|4406.95|4406.35|4406.45|4405.85|63
1627369850000|2021-07-27 07:10:50|4406.57|4405.97|4406.7|4406.1|4406.7|4406.1|4406.45|4405.85|31
1627369860000|2021-07-27 07:11:00|4406.45|4405.85|4405.7|4405.1|4406.45|4405.85|4405.7|4405.1|170
1627369870000|2021-07-27 07:11:10|4405.82|4405.22|4406.2|4405.6|4406.2|4405.6|4405.7|4405.1|100
1627369880000|2021-07-27 07:11:20|4406.07|4405.47|4406.7|4406.1|4406.7|4406.1|4405.7|4405.1|166
1627369890000|2021-07-27 07:11:30|4406.57|4405.97|4406.7|4406.1|4406.7|4406.1|4406.2|4405.6|86
1627369900000|2021-07-27 07:11:40|4406.57|4405.97|4406.45|4405.85|4406.7|4406.1|4406.45|4405.85|15
1627369910000|2021-07-27 07:11:50|4406.57|4405.97|4406.45|4405.85|4406.7|4406.1|4406.2|4405.6|76
1627369920000|2021-07-27 07:12:00|4406.32|4405.72|4405.95|4405.35|4406.7|4406.1|4405.7|4405.1|143
1627369930000|2021-07-27 07:12:10|4406.2|4405.6|4406.2|4405.6|4406.2|4405.6|4405.7|4405.1|64
1627369940000|2021-07-27 07:12:20|4406.45|4405.85|4405.95|4405.35|4406.45|4405.85|4405.95|4405.35|58
1627369950000|2021-07-27 07:12:30|4405.7|4405.1|4405.95|4405.35|4406.2|4405.6|4405.45|4404.85|55
1627369960000|2021-07-27 07:12:40|4405.7|4405.1|4405.95|4405.35|4406.45|4405.85|4405.7|4405.1|63
1627369970000|2021-07-27 07:12:50|4406.07|4405.47|4405.82|4405.22|4406.2|4405.6|4405.7|4405.1|62
1627369980000|2021-07-27 07:13:00|4405.95|4405.35|4405.45|4404.85|4405.95|4405.35|4405.45|4404.85|161
1627369990000|2021-07-27 07:13:10|4405.57|4404.97|4405.7|4405.1|4405.7|4405.1|4405.45|4404.85|104
1627370000000|2021-07-27 07:13:20|4405.57|4404.97|4405.57|4404.97|4405.57|4404.97|4405.45|4404.85|27
1627370010000|2021-07-27 07:13:30|4405.7|4405.1|4405.2|4404.6|4405.7|4405.1|4404.95|4404.35|143
1627370020000|2021-07-27 07:13:40|4404.95|4404.35|4404.95|4404.35|4405.07|4404.47|4404.95|4404.35|50
1627370030000|2021-07-27 07:13:50|4404.82|4404.22|4404.95|4404.35|4404.95|4404.35|4404.7|4404.1|78
1627370040000|2021-07-27 07:14:00|4404.7|4404.1|4405.2|4404.6|4405.2|4404.6|4404.7|4404.1|139
1627370050000|2021-07-27 07:14:10|4404.95|4404.35|4404.95|4404.35|4405.2|4404.6|4404.95|4404.35|26
1627370060000|2021-07-27 07:14:20|4404.7|4404.1|4404.7|4404.1|4405.07|4404.47|4404.7|4404.1|91
1627370070000|2021-07-27 07:14:30|4404.82|4404.22|4404.95|4404.35|4405.2|4404.6|4404.7|4404.1|55
1627370080000|2021-07-27 07:14:40|4404.7|4404.1|4404.7|4404.1|4404.7|4404.1|4404.45|4403.85|83
1627370090000|2021-07-27 07:14:50|4404.45|4403.85|4404.7|4404.1|4404.7|4404.1|4404.2|4403.6|179
1627370100000|2021-07-27 07:15:00|4404.95|4404.35|4405.45|4404.85|4405.45|4404.85|4404.95|4404.35|291
1627370110000|2021-07-27 07:15:10|4405.32|4404.72|4404.45|4403.85|4405.45|4404.85|4404.45|4403.85|95
1627370120000|2021-07-27 07:15:20|4404.57|4403.97|4405.2|4404.6|4405.2|4404.6|4404.57|4403.97|63
1627370130000|2021-07-27 07:15:30|4405.45|4404.85|4405.07|4404.47|4405.45|4404.85|4404.95|4404.35|75
1627370140000|2021-07-27 07:15:40|4405.2|4404.6|4405.2|4404.6|4405.45|4404.85|4405.07|4404.47|79
1627370150000|2021-07-27 07:15:50|4404.95|4404.35|4404.45|4403.85|4404.95|4404.35|4404.45|4403.85|183
1627370160000|2021-07-27 07:16:00|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|4403.7|4403.1|338
1627370170000|2021-07-27 07:16:10|4404.07|4403.47|4404.2|4403.6|4404.2|4403.6|4403.7|4403.1|148
1627370180000|2021-07-27 07:16:20|4404.07|4403.47|4404.2|4403.6|4404.2|4403.6|4403.95|4403.35|67
1627370190000|2021-07-27 07:16:30|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|4404.2|4403.6|78
1627370200000|2021-07-27 07:16:40|4404.32|4403.72|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|29
1627370210000|2021-07-27 07:16:50|4403.95|4403.35|4403.45|4402.85|4403.95|4403.35|4403.45|4402.85|251
1627370220000|2021-07-27 07:17:00|4403.57|4402.97|4404.7|4404.1|4404.7|4404.1|4403.57|4402.97|211
1627370230000|2021-07-27 07:17:10|4404.45|4403.85|4404.45|4403.85|4404.7|4404.1|4404.45|4403.85|91
1627370240000|2021-07-27 07:17:20|4404.7|4404.1|4404.7|4404.1|4404.7|4404.1|4404.45|4403.85|120
1627370250000|2021-07-27 07:17:30|4404.95|4404.35|4404.95|4404.35|4404.95|4404.35|4404.7|4404.1|64
1627370260000|2021-07-27 07:17:40|4405.2|4404.6|4404.57|4403.97|4405.2|4404.6|4404.45|4403.85|188
1627370270000|2021-07-27 07:17:50|4404.45|4403.85|4404.45|4403.85|4404.7|4404.1|4403.95|4403.35|129
1627370280000|2021-07-27 07:18:00|4404.7|4404.1|4404.95|4404.35|4404.95|4404.35|4404.2|4403.6|102
1627370290000|2021-07-27 07:18:10|4404.45|4403.85|4404.45|4403.85|4404.95|4404.35|4404.45|4403.85|111
1627370300000|2021-07-27 07:18:20|4404.2|4403.6|4404.45|4403.85|4404.45|4403.85|4404.2|4403.6|87
1627370310000|2021-07-27 07:18:30|4404.57|4403.97|4404.07|4403.47|4404.57|4403.97|4404.07|4403.47|52
1627370320000|2021-07-27 07:18:40|4404.2|4403.6|4403.7|4403.1|4404.2|4403.6|4403.45|4402.85|111
1627370330000|2021-07-27 07:18:50|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|361
1627370340000|2021-07-27 07:19:00|4403.57|4402.97|4403.45|4402.85|4403.57|4402.97|4403.45|4402.85|196
1627370350000|2021-07-27 07:19:10|||||||||188
1627370360000|2021-07-27 07:19:20|||||||||289
1627370370000|2021-07-27 07:19:30|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|128
1627370380000|2021-07-27 07:19:40|4403.95|4403.35|4404.95|4404.35|4404.95|4404.35|4403.95|4403.35|208
1627370390000|2021-07-27 07:19:50|4405.2|4404.6|4404.7|4404.1|4405.2|4404.6|4404.45|4403.85|149
1627370400000|2021-07-27 07:20:00|4404.57|4403.97|4403.95|4403.35|4404.7|4404.1|4403.7|4403.1|271
1627370410000|2021-07-27 07:20:10|4403.7|4403.1|4404.2|4403.6|4404.2|4403.6|4403.45|4402.85|188
1627370420000|2021-07-27 07:20:20|4404.07|4403.47|4404.07|4403.47|4404.2|4403.6|4403.7|4403.1|96
1627370430000|2021-07-27 07:20:30|4403.82|4403.22|4403.45|4402.85|4403.82|4403.22|4403.45|4402.85|123
1627370440000|2021-07-27 07:20:40|4403.7|4403.1|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|435
1627370450000|2021-07-27 07:20:50|4403.7|4403.1|4403.95|4403.35|4403.95|4403.35|4403.45|4402.85|74
1627370460000|2021-07-27 07:21:00|4403.7|4403.1|4403.57|4402.97|4403.7|4403.1|4403.45|4402.85|192
1627370470000|2021-07-27 07:21:10|4403.7|4403.1|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|79
1627370480000|2021-07-27 07:21:20|4403.57|4402.97|4403.7|4403.1|4403.82|4403.22|4403.45|4402.85|166
1627370490000|2021-07-27 07:21:30|4403.45|4402.85|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|209
1627370500000|2021-07-27 07:21:40|4403.7|4403.1|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|77
1627370510000|2021-07-27 07:21:50|4403.7|4403.1|4403.95|4403.35|4403.95|4403.35|4403.57|4402.97|72
1627370520000|2021-07-27 07:22:00|4403.82|4403.22|4403.95|4403.35|4404.2|4403.6|4403.7|4403.1|74
1627370530000|2021-07-27 07:22:10|4404.07|4403.47|4403.7|4403.1|4404.2|4403.6|4403.7|4403.1|58
1627370540000|2021-07-27 07:22:20|4403.95|4403.35|4404.45|4403.85|4404.45|4403.85|4403.95|4403.35|157
1627370550000|2021-07-27 07:22:30|4404.2|4403.6|4403.95|4403.35|4404.45|4403.85|4403.95|4403.35|105
1627370560000|2021-07-27 07:22:40|4404.2|4403.6|4404.7|4404.1|4404.7|4404.1|4404.2|4403.6|96
1627370570000|2021-07-27 07:22:50|4404.82|4404.22|4404.7|4404.1|4404.82|4404.22|4404.45|4403.85|203
1627370580000|2021-07-27 07:23:00|4404.45|4403.85|4404.32|4403.72|4404.7|4404.1|4404.2|4403.6|96
1627370590000|2021-07-27 07:23:10|4404.45|4403.85|4404.7|4404.1|4404.7|4404.1|4404.2|4403.6|118
1627370600000|2021-07-27 07:23:20|4404.57|4403.97|4404.82|4404.22|4404.95|4404.35|4404.2|4403.6|190
1627370610000|2021-07-27 07:23:30|4404.7|4404.1|4404.45|4403.85|4404.7|4404.1|4404.45|4403.85|194
1627370620000|2021-07-27 07:23:40|4404.7|4404.1|4404.82|4404.22|4404.95|4404.35|4404.7|4404.1|53
1627370630000|2021-07-27 07:23:50|4404.7|4404.1|4404.95|4404.35|4404.95|4404.35|4404.7|4404.1|49
1627370640000|2021-07-27 07:24:00|4404.82|4404.22|4403.95|4403.35|4404.82|4404.22|4403.95|4403.35|152
1627370650000|2021-07-27 07:24:10|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|213
1627370660000|2021-07-27 07:24:20|4403.45|4402.85|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|52
1627370670000|2021-07-27 07:24:30|4403.95|4403.35|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|75
1627370680000|2021-07-27 07:24:40|4403.7|4403.1|4403.45|4402.85|4403.95|4403.35|4403.45|4402.85|100
1627370690000|2021-07-27 07:24:50|4403.7|4403.1|4403.45|4402.85|4403.95|4403.35|4403.45|4402.85|57
1627370700000|2021-07-27 07:25:00|||||||||215
1627370710000|2021-07-27 07:25:10|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|160
1627370720000|2021-07-27 07:25:20|4403.45|4402.85|4403.7|4403.1|4403.95|4403.35|4403.45|4402.85|146
1627370730000|2021-07-27 07:25:30|4403.45|4402.85|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|108
1627370740000|2021-07-27 07:25:40|4403.7|4403.1|4403.95|4403.35|4403.95|4403.35|4403.45|4402.85|154
1627370750000|2021-07-27 07:25:50|4403.82|4403.22|4403.95|4403.35|4404.2|4403.6|4403.7|4403.1|87
1627370760000|2021-07-27 07:26:00|4403.82|4403.22|4402.2|4401.6|4403.82|4403.22|4402.2|4401.6|647
1627370770000|2021-07-27 07:26:10|4402.07|4401.47|4402.2|4401.6|4402.2|4401.6|4401.95|4401.35|89
1627370780000|2021-07-27 07:26:20|4402.07|4401.47|4401.2|4400.6|4402.07|4401.47|4400.95|4400.35|421
1627370790000|2021-07-27 07:26:30|4401.45|4400.85|4401.7|4401.1|4401.82|4401.22|4401.45|4400.85|153
1627370800000|2021-07-27 07:26:40|4401.45|4400.85|4401.2|4400.6|4401.45|4400.85|4400.95|4400.35|216
1627370810000|2021-07-27 07:26:50|4401.45|4400.85|4401.2|4400.6|4401.45|4400.85|4401.2|4400.6|110
1627370820000|2021-07-27 07:27:00|4401.32|4400.72|4400.95|4400.35|4401.45|4400.85|4400.95|4400.35|122
1627370830000|2021-07-27 07:27:10|4401.07|4400.47|4400.45|4399.85|4401.07|4400.47|4399.95|4399.35|557
1627370840000|2021-07-27 07:27:20|4400.32|4399.72|4400.2|4399.6|4400.45|4399.85|4400.2|4399.6|148
1627370850000|2021-07-27 07:27:30|4399.7|4399.1|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|183
1627370860000|2021-07-27 07:27:40|4399.7|4399.1|4400.45|4399.85|4400.45|4399.85|4398.95|4398.35|459
1627370870000|2021-07-27 07:27:50|4400.2|4399.6|4400.7|4400.1|4400.7|4400.1|4400.2|4399.6|233
1627370880000|2021-07-27 07:28:00|4400.45|4399.85|4400.45|4399.85|4400.7|4400.1|4400.2|4399.6|113
1627370890000|2021-07-27 07:28:10|4400.32|4399.72|4400.45|4399.85|4400.7|4400.1|4400.2|4399.6|41
1627370900000|2021-07-27 07:28:20|4400.2|4399.6|4399.45|4398.85|4400.2|4399.6|4399.45|4398.85|101
1627370910000|2021-07-27 07:28:30|4399.57|4398.97|4398.95|4398.35|4399.7|4399.1|4398.95|4398.35|169
1627370920000|2021-07-27 07:28:40|4399.2|4398.6|4399.2|4398.6|4399.45|4398.85|4399.2|4398.6|308
1627370930000|2021-07-27 07:28:50|4399.32|4398.72|4399.95|4399.35|4399.95|4399.35|4399.2|4398.6|109
1627370940000|2021-07-27 07:29:00|4400.07|4399.47|4399.95|4399.35|4400.2|4399.6|4399.7|4399.1|92
1627370950000|2021-07-27 07:29:10|4400.07|4399.47|4400.2|4399.6|4400.2|4399.6|4399.95|4399.35|68
1627370960000|2021-07-27 07:29:20|4400.07|4399.47|4400.2|4399.6|4400.2|4399.6|4399.95|4399.35|61
1627370970000|2021-07-27 07:29:30|4399.95|4399.35|4399.95|4399.35|4400.2|4399.6|4399.7|4399.1|85
1627370980000|2021-07-27 07:29:40|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|45
1627370990000|2021-07-27 07:29:50|4400.2|4399.6|4399.45|4398.85|4400.2|4399.6|4399.45|4398.85|101
1627371000000|2021-07-27 07:30:00|4399.57|4398.97|4399.45|4398.85|4399.7|4399.1|4398.95|4398.35|273
1627371010000|2021-07-27 07:30:10|4399.32|4398.72|4399.2|4398.6|4399.45|4398.85|4398.95|4398.35|96
1627371020000|2021-07-27 07:30:20|4399.32|4398.72|4399.82|4399.22|4399.95|4399.35|4399.32|4398.72|137
1627371030000|2021-07-27 07:30:30|4399.7|4399.1|4399.95|4399.35|4399.95|4399.35|4399.45|4398.85|67
1627371040000|2021-07-27 07:30:40|4399.82|4399.22|4399.7|4399.1|4400.07|4399.47|4399.7|4399.1|127
1627371050000|2021-07-27 07:30:50|4399.45|4398.85|4399.45|4398.85|4399.7|4399.1|4399.45|4398.85|222
1627371060000|2021-07-27 07:31:00|4399.32|4398.72|4399.45|4398.85|4399.45|4398.85|4398.95|4398.35|101
1627371070000|2021-07-27 07:31:10|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|101
1627371080000|2021-07-27 07:31:20|4398.95|4398.35|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|449
1627371090000|2021-07-27 07:31:30|4399.07|4398.47|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|153
1627371100000|2021-07-27 07:31:40|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|108
1627371110000|2021-07-27 07:31:50|4399.07|4398.47|4398.95|4398.35|4399.07|4398.47|4398.95|4398.35|13
1627371120000|2021-07-27 07:32:00|4399.2|4398.6|4399.45|4398.85|4399.7|4399.1|4399.07|4398.47|183
1627371130000|2021-07-27 07:32:10|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|50
1627371140000|2021-07-27 07:32:20|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|66
1627371150000|2021-07-27 07:32:30|4400.2|4399.6|4400.2|4399.6|4400.45|4399.85|4399.95|4399.35|418
1627371160000|2021-07-27 07:32:40|4400.45|4399.85|4400.95|4400.35|4400.95|4400.35|4400.2|4399.6|167
1627371170000|2021-07-27 07:32:50|4401.07|4400.47|4401.07|4400.47|4401.2|4400.6|4400.95|4400.35|143
1627371180000|2021-07-27 07:33:00|4400.95|4400.35|4400.95|4400.35|4401.2|4400.6|4400.7|4400.1|188
1627371190000|2021-07-27 07:33:10|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|101
1627371200000|2021-07-27 07:33:20|4400.82|4400.22|4400.95|4400.35|4401.2|4400.6|4400.7|4400.1|100
1627371210000|2021-07-27 07:33:30|4401.07|4400.47|4401.82|4401.22|4401.95|4401.35|4400.95|4400.35|213
1627371220000|2021-07-27 07:33:40|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|4401.7|4401.1|101
1627371230000|2021-07-27 07:33:50|4402.2|4401.6|4401.95|4401.35|4402.45|4401.85|4401.95|4401.35|239
1627371240000|2021-07-27 07:34:00|4401.7|4401.1|4401.45|4400.85|4401.7|4401.1|4401.45|4400.85|132
1627371250000|2021-07-27 07:34:10|4401.32|4400.72|4401.2|4400.6|4401.32|4400.72|4400.95|4400.35|109
1627371260000|2021-07-27 07:34:20|4401.45|4400.85|4401.95|4401.35|4401.95|4401.35|4401.45|4400.85|107
1627371270000|2021-07-27 07:34:30|4402.07|4401.47|4402.45|4401.85|4402.45|4401.85|4402.07|4401.47|159
1627371280000|2021-07-27 07:34:40|4402.7|4402.1|4402.95|4402.35|4403.07|4402.47|4402.7|4402.1|116
1627371290000|2021-07-27 07:34:50|4403.07|4402.47|4403.2|4402.6|4403.2|4402.6|4402.95|4402.35|121
1627371300000|2021-07-27 07:35:00|4402.95|4402.35|4402.45|4401.85|4402.95|4402.35|4402.45|4401.85|147
1627371310000|2021-07-27 07:35:10|4402.57|4401.97|4402.2|4401.6|4402.57|4401.97|4402.2|4401.6|51
1627371320000|2021-07-27 07:35:20|4401.95|4401.35|4402.2|4401.6|4402.2|4401.6|4401.82|4401.22|53
1627371330000|2021-07-27 07:35:30|4401.95|4401.35|4401.82|4401.22|4401.95|4401.35|4401.7|4401.1|84
1627371340000|2021-07-27 07:35:40|4401.7|4401.1|4401.95|4401.35|4402.2|4401.6|4401.7|4401.1|44
1627371350000|2021-07-27 07:35:50|4401.7|4401.1|4401.95|4401.35|4401.95|4401.35|4401.7|4401.1|26
1627371360000|2021-07-27 07:36:00|4401.7|4401.1|4401.7|4401.1|4401.95|4401.35|4401.57|4400.97|43
1627371370000|2021-07-27 07:36:10|4401.82|4401.22|4402.2|4401.6|4402.2|4401.6|4401.7|4401.1|32
1627371380000|2021-07-27 07:36:20|4402.45|4401.85|4402.32|4401.72|4402.45|4401.85|4402.2|4401.6|24
1627371390000|2021-07-27 07:36:30|4402.2|4401.6|4402.45|4401.85|4402.45|4401.85|4402.2|4401.6|31
1627371400000|2021-07-27 07:36:40|4402.2|4401.6|4402.45|4401.85|4402.45|4401.85|4402.2|4401.6|31
1627371410000|2021-07-27 07:36:50|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|56
1627371420000|2021-07-27 07:37:00|4402.45|4401.85|4401.57|4400.97|4402.45|4401.85|4401.45|4400.85|115
1627371430000|2021-07-27 07:37:10|4401.45|4400.85|4400.95|4400.35|4401.45|4400.85|4400.95|4400.35|240
1627371440000|2021-07-27 07:37:20|4401.07|4400.47|4400.95|4400.35|4401.2|4400.6|4400.95|4400.35|136
1627371450000|2021-07-27 07:37:30|4400.7|4400.1|4400.95|4400.35|4401.2|4400.6|4400.7|4400.1|197
1627371460000|2021-07-27 07:37:40|4401.2|4400.6|4400.95|4400.35|4401.2|4400.6|4400.95|4400.35|82
1627371470000|2021-07-27 07:37:50|4400.82|4400.22|4400.2|4399.6|4400.82|4400.22|4400.2|4399.6|136
1627371480000|2021-07-27 07:38:00|4399.95|4399.35|4399.7|4399.1|4400.2|4399.6|4399.7|4399.1|146
1627371490000|2021-07-27 07:38:10|4399.95|4399.35|4399.95|4399.35|4400.2|4399.6|4399.7|4399.1|104
1627371500000|2021-07-27 07:38:20|4399.7|4399.1|4399.95|4399.35|4400.07|4399.47|4399.7|4399.1|37
1627371510000|2021-07-27 07:38:30|4399.7|4399.1|4400.2|4399.6|4400.2|4399.6|4399.7|4399.1|42
1627371520000|2021-07-27 07:38:40|4400.07|4399.47|4400.7|4400.1|4400.7|4400.1|4400.07|4399.47|97
1627371530000|2021-07-27 07:38:50|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.2|4399.6|159
1627371540000|2021-07-27 07:39:00|4400.45|4399.85|4401.2|4400.6|4401.45|4400.85|4400.45|4399.85|107
1627371550000|2021-07-27 07:39:10|4401.32|4400.72|4400.45|4399.85|4401.45|4400.85|4400.2|4399.6|103
1627371560000|2021-07-27 07:39:20|4400.57|4399.97|4400.45|4399.85|4400.7|4400.1|4400.2|4399.6|84
1627371570000|2021-07-27 07:39:30|4400.32|4399.72|4399.95|4399.35|4400.32|4399.72|4399.7|4399.1|114
1627371580000|2021-07-27 07:39:40|4400.07|4399.47|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|38
1627371590000|2021-07-27 07:39:50|4399.82|4399.22|4399.95|4399.35|4400.07|4399.47|4399.7|4399.1|15
1627371600000|2021-07-27 07:40:00|4400.07|4399.47|4399.7|4399.1|4400.45|4399.85|4399.7|4399.1|109
1627371610000|2021-07-27 07:40:10|4399.45|4398.85|4399.45|4398.85|4399.57|4398.97|4399.2|4398.6|162
1627371620000|2021-07-27 07:40:20|4399.57|4398.97|4399.2|4398.6|4399.7|4399.1|4399.2|4398.6|175
1627371630000|2021-07-27 07:40:30|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|82
1627371640000|2021-07-27 07:40:40|4398.95|4398.35|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|97
1627371650000|2021-07-27 07:40:50|4399.07|4398.47|4399.2|4398.6|4399.45|4398.85|4398.95|4398.35|113
1627371660000|2021-07-27 07:41:00|||||||||112
1627371670000|2021-07-27 07:41:10|4399.45|4398.85|4399.7|4399.1|4399.7|4399.1|4399.32|4398.72|138
1627371680000|2021-07-27 07:41:20|4399.57|4398.97|4399.2|4398.6|4399.57|4398.97|4398.95|4398.35|210
1627371690000|2021-07-27 07:41:30|4399.45|4398.85|4399.2|4398.6|4399.45|4398.85|4399.2|4398.6|199
1627371700000|2021-07-27 07:41:40|4398.95|4398.35|4399.07|4398.47|4399.2|4398.6|4398.95|4398.35|297
1627371710000|2021-07-27 07:41:50|4398.95|4398.35|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|16
1627371720000|2021-07-27 07:42:00|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|115
1627371730000|2021-07-27 07:42:10|4398.95|4398.35|4399.45|4398.85|4399.45|4398.85|4398.95|4398.35|76
1627371740000|2021-07-27 07:42:20|4399.2|4398.6|4398.95|4398.35|4399.45|4398.85|4398.95|4398.35|86
1627371750000|2021-07-27 07:42:30|4399.07|4398.47|4398.95|4398.35|4399.07|4398.47|4398.95|4398.35|210
1627371760000|2021-07-27 07:42:40|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|34
1627371770000|2021-07-27 07:42:50|4399.07|4398.47|4399.45|4398.85|4399.45|4398.85|4399.07|4398.47|44
1627371780000|2021-07-27 07:43:00|4399.2|4398.6|4399.7|4399.1|4399.7|4399.1|4399.2|4398.6|67
1627371790000|2021-07-27 07:43:10|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|109
1627371800000|2021-07-27 07:43:20|4399.32|4398.72|4399.57|4398.97|4399.7|4399.1|4399.2|4398.6|114
1627371810000|2021-07-27 07:43:30|4399.45|4398.85|4399.45|4398.85|4399.57|4398.97|4399.45|4398.85|34
1627371820000|2021-07-27 07:43:40|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.2|4398.6|63
1627371830000|2021-07-27 07:43:50|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|34
1627371840000|2021-07-27 07:44:00|4399.82|4399.22|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|53
1627371850000|2021-07-27 07:44:10|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.57|4398.97|19
1627371860000|2021-07-27 07:44:20|4399.95|4399.35|4399.45|4398.85|4399.95|4399.35|4399.45|4398.85|47
1627371870000|2021-07-27 07:44:30|4399.57|4398.97|4399.2|4398.6|4399.7|4399.1|4399.2|4398.6|80
1627371880000|2021-07-27 07:44:40|4398.95|4398.35|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|56
1627371890000|2021-07-27 07:44:50|4399.32|4398.72|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|65
1627371900000|2021-07-27 07:45:00|4399.2|4398.6|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|125
1627371910000|2021-07-27 07:45:10|4399.07|4398.47|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|91
1627371920000|2021-07-27 07:45:20|||||||||62
1627371930000|2021-07-27 07:45:30|4399.07|4398.47|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|138
1627371940000|2021-07-27 07:45:40|4399.2|4398.6|4399.2|4398.6|4399.45|4398.85|4399.2|4398.6|60
1627371950000|2021-07-27 07:45:50|4398.95|4398.35|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|56
1627371960000|2021-07-27 07:46:00|4399.07|4398.47|4399.32|4398.72|4399.45|4398.85|4399.07|4398.47|92
1627371970000|2021-07-27 07:46:10|4399.2|4398.6|4399.45|4398.85|4399.57|4398.97|4398.95|4398.35|94
1627371980000|2021-07-27 07:46:20|4399.57|4398.97|4399.7|4399.1|4399.95|4399.35|4399.57|4398.97|49
1627371990000|2021-07-27 07:46:30|4399.45|4398.85|4399.95|4399.35|4399.95|4399.35|4399.45|4398.85|49
1627372000000|2021-07-27 07:46:40|4399.82|4399.22|4399.45|4398.85|4399.95|4399.35|4399.45|4398.85|49
1627372010000|2021-07-27 07:46:50|4399.32|4398.72|4399.2|4398.6|4399.32|4398.72|4398.95|4398.35|51
1627372020000|2021-07-27 07:47:00|4398.95|4398.35|4399.2|4398.6|4399.45|4398.85|4398.95|4398.35|120
1627372030000|2021-07-27 07:47:10|4398.95|4398.35|4399.2|4398.6|4399.45|4398.85|4398.95|4398.35|106
1627372040000|2021-07-27 07:47:20|4399.32|4398.72|4399.7|4399.1|4399.7|4399.1|4399.2|4398.6|39
1627372050000|2021-07-27 07:47:30|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|48
1627372060000|2021-07-27 07:47:40|4399.45|4398.85|4399.95|4399.35|4399.95|4399.35|4399.45|4398.85|87
1627372070000|2021-07-27 07:47:50|4399.82|4399.22|4400.45|4399.85|4400.45|4399.85|4399.82|4399.22|57
1627372080000|2021-07-27 07:48:00|4400.32|4399.72|4399.95|4399.35|4400.32|4399.72|4399.7|4399.1|130
1627372090000|2021-07-27 07:48:10|4399.7|4399.1|4400.2|4399.6|4400.2|4399.6|4399.7|4399.1|95
1627372100000|2021-07-27 07:48:20|4400.45|4399.85|4400.7|4400.1|4400.7|4400.1|4400.45|4399.85|84
1627372110000|2021-07-27 07:48:30|4400.57|4399.97|4400.7|4400.1|4400.95|4400.35|4400.57|4399.97|62
1627372120000|2021-07-27 07:48:40|4400.45|4399.85|4400.7|4400.1|4400.82|4400.22|4400.45|4399.85|57
1627372130000|2021-07-27 07:48:50|4400.45|4399.85|4400.7|4400.1|4400.7|4400.1|4400.45|4399.85|47
1627372140000|2021-07-27 07:49:00|4400.57|4399.97|4400.7|4400.1|4400.95|4400.35|4400.45|4399.85|113
1627372150000|2021-07-27 07:49:10|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.45|4399.85|60
1627372160000|2021-07-27 07:49:20|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.57|4399.97|26
1627372170000|2021-07-27 07:49:30|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|41
1627372180000|2021-07-27 07:49:40|4400.7|4400.1|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|34
1627372190000|2021-07-27 07:49:50|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|12
1627372200000|2021-07-27 07:50:00|4400.45|4399.85|4399.95|4399.35|4400.45|4399.85|4399.7|4399.1|133
1627372210000|2021-07-27 07:50:10|4399.7|4399.1|4399.7|4399.1|4399.82|4399.22|4399.7|4399.1|59
1627372220000|2021-07-27 07:50:20|4399.82|4399.22|4399.45|4398.85|4399.95|4399.35|4399.45|4398.85|55
1627372230000|2021-07-27 07:50:30|4399.32|4398.72|4399.2|4398.6|4399.45|4398.85|4399.2|4398.6|83
1627372240000|2021-07-27 07:50:40|4398.95|4398.35|4399.2|4398.6|4399.45|4398.85|4398.95|4398.35|171
1627372250000|2021-07-27 07:50:50|4399.32|4398.72|4398.95|4398.35|4399.45|4398.85|4398.95|4398.35|22
1627372260000|2021-07-27 07:51:00|4399.07|4398.47|4399.2|4398.6|4399.45|4398.85|4398.95|4398.35|374
1627372270000|2021-07-27 07:51:10|4398.95|4398.35|4399.45|4398.85|4399.45|4398.85|4398.95|4398.35|80
1627372280000|2021-07-27 07:51:20|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|66
1627372290000|2021-07-27 07:51:30|4399.45|4398.85|4399.95|4399.35|4399.95|4399.35|4399.45|4398.85|74
1627372300000|2021-07-27 07:51:40|4399.82|4399.22|4399.82|4399.22|4399.95|4399.35|4399.7|4399.1|83
1627372310000|2021-07-27 07:51:50|4399.7|4399.1|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|23
1627372320000|2021-07-27 07:52:00|4399.2|4398.6|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|99
1627372330000|2021-07-27 07:52:10|4399.07|4398.47|4399.2|4398.6|4399.45|4398.85|4398.95|4398.35|139
1627372340000|2021-07-27 07:52:20|4399.45|4398.85|4399.7|4399.1|4399.7|4399.1|4399.2|4398.6|96
1627372350000|2021-07-27 07:52:30|4399.57|4398.97|4399.45|4398.85|4399.7|4399.1|4399.45|4398.85|121
1627372360000|2021-07-27 07:52:40|4399.57|4398.97|4399.45|4398.85|4399.57|4398.97|4399.45|4398.85|24
1627372370000|2021-07-27 07:52:50|4399.57|4398.97|4399.2|4398.6|4399.57|4398.97|4399.2|4398.6|65
1627372380000|2021-07-27 07:53:00|4399.32|4398.72|4399.95|4399.35|4399.95|4399.35|4399.32|4398.72|116
1627372390000|2021-07-27 07:53:10|4399.82|4399.22|4399.7|4399.1|4399.82|4399.22|4399.45|4398.85|57
1627372400000|2021-07-27 07:53:20|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.82|4399.22|42
1627372410000|2021-07-27 07:53:30|4399.82|4399.22|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|43
1627372420000|2021-07-27 07:53:40|4399.82|4399.22|4399.7|4399.1|4399.95|4399.35|4399.45|4398.85|29
1627372430000|2021-07-27 07:53:50|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|38
1627372440000|2021-07-27 07:54:00|4399.95|4399.35|4400.2|4399.6|4400.2|4399.6|4399.95|4399.35|85
1627372450000|2021-07-27 07:54:10|4400.32|4399.72|4400.2|4399.6|4400.57|4399.97|4400.2|4399.6|102
1627372460000|2021-07-27 07:54:20|4399.95|4399.35|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|64
1627372470000|2021-07-27 07:54:30|4400.07|4399.47|4400.82|4400.22|4400.95|4400.35|4400.07|4399.47|69
1627372480000|2021-07-27 07:54:40|4400.95|4400.35|4400.7|4400.1|4400.95|4400.35|4400.57|4399.97|32
1627372490000|2021-07-27 07:54:50|4400.57|4399.97|4401.45|4400.85|4401.45|4400.85|4400.57|4399.97|51
1627372500000|2021-07-27 07:55:00|4401.57|4400.97|4401.45|4400.85|4401.7|4401.1|4401.2|4400.6|208
1627372510000|2021-07-27 07:55:10|4401.32|4400.72|4401.2|4400.6|4401.45|4400.85|4401.2|4400.6|47
1627372520000|2021-07-27 07:55:20|4401.32|4400.72|4401.32|4400.72|4401.45|4400.85|4401.2|4400.6|47
1627372530000|2021-07-27 07:55:30|4401.45|4400.85|4401.95|4401.35|4401.95|4401.35|4401.2|4400.6|97
1627372540000|2021-07-27 07:55:40|4401.7|4401.1|4401.95|4401.35|4401.95|4401.35|4401.7|4401.1|91
1627372550000|2021-07-27 07:55:50|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|35
1627372560000|2021-07-27 07:56:00|||||||||11
1627372570000|2021-07-27 07:56:10|4402.07|4401.47|4401.95|4401.35|4402.07|4401.47|4401.7|4401.1|70
1627372580000|2021-07-27 07:56:20|4401.82|4401.22|4401.7|4401.1|4401.82|4401.22|4401.7|4401.1|22
1627372590000|2021-07-27 07:56:30|4401.95|4401.35|4402.2|4401.6|4402.2|4401.6|4401.7|4401.1|53
1627372600000|2021-07-27 07:56:40|4402.07|4401.47|4402.2|4401.6|4402.2|4401.6|4401.95|4401.35|27
1627372610000|2021-07-27 07:56:50|4402.45|4401.85|4402.32|4401.72|4402.45|4401.85|4402.2|4401.6|98
1627372620000|2021-07-27 07:57:00|4402.45|4401.85|4402.45|4401.85|4402.82|4402.22|4402.45|4401.85|186
1627372630000|2021-07-27 07:57:10|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|4402.57|4401.97|23
1627372640000|2021-07-27 07:57:20|4402.82|4402.22|4402.95|4402.35|4402.95|4402.35|4402.45|4401.85|94
1627372650000|2021-07-27 07:57:30|4403.2|4402.6|4403.45|4402.85|4403.57|4402.97|4402.95|4402.35|198
1627372660000|2021-07-27 07:57:40|4403.7|4403.1|4404.45|4403.85|4404.45|4403.85|4403.7|4403.1|228
1627372670000|2021-07-27 07:57:50|4404.2|4403.6|4404.2|4403.6|4404.45|4403.85|4403.95|4403.35|136
1627372680000|2021-07-27 07:58:00|4404.32|4403.72|4405.45|4404.85|4405.45|4404.85|4404.2|4403.6|508
1627372690000|2021-07-27 07:58:10|4405.2|4404.6|4405.7|4405.1|4405.7|4405.1|4405.2|4404.6|136
1627372700000|2021-07-27 07:58:20|4405.95|4405.35|4405.95|4405.35|4406.2|4405.6|4405.95|4405.35|176
1627372710000|2021-07-27 07:58:30|4406.07|4405.47|4405.95|4405.35|4406.2|4405.6|4405.95|4405.35|137
1627372720000|2021-07-27 07:58:40|4406.2|4405.6|4406.7|4406.1|4406.95|4406.35|4406.2|4405.6|234
1627372730000|2021-07-27 07:58:50|4406.45|4405.85|4406.7|4406.1|4406.95|4406.35|4406.45|4405.85|234
1627372740000|2021-07-27 07:59:00|4406.95|4406.35|4406.95|4406.35|4406.95|4406.35|4406.7|4406.1|151
1627372750000|2021-07-27 07:59:10|4407.2|4406.6|4406.95|4406.35|4407.32|4406.72|4406.95|4406.35|200
1627372760000|2021-07-27 07:59:20|4407.2|4406.6|4406.7|4406.1|4407.2|4406.6|4406.45|4405.85|159
1627372770000|2021-07-27 07:59:30|4406.95|4406.35|4405.95|4405.35|4406.95|4406.35|4405.95|4405.35|108
1627372780000|2021-07-27 07:59:40|4406.07|4405.47|4406.07|4405.47|4406.45|4405.85|4405.95|4405.35|164
1627372790000|2021-07-27 07:59:50|4405.95|4405.35|4405.82|4405.22|4406.07|4405.47|4405.7|4405.1|102
1627372800000|2021-07-27 08:00:00|4405.7|4405.1|4405.45|4404.85|4405.95|4405.35|4405.45|4404.85|146
1627372810000|2021-07-27 08:00:10|4405.7|4405.1|4405.45|4404.85|4405.7|4405.1|4405.2|4404.6|127
1627372820000|2021-07-27 08:00:20|4405.7|4405.1|4405.2|4404.6|4405.7|4405.1|4405.2|4404.6|223
1627372830000|2021-07-27 08:00:30|4405.07|4404.47|4404.82|4404.22|4405.2|4404.6|4404.7|4404.1|149
1627372840000|2021-07-27 08:00:40|4404.7|4404.1|4404.45|4403.85|4404.7|4404.1|4404.2|4403.6|256
1627372850000|2021-07-27 08:00:50|4404.2|4403.6|4404.32|4403.72|4404.45|4403.85|4404.2|4403.6|192
1627372860000|2021-07-27 08:01:00|4404.45|4403.85|4404.45|4403.85|4404.7|4404.1|4404.2|4403.6|157
1627372870000|2021-07-27 08:01:10|4404.7|4404.1|4405.2|4404.6|4405.2|4404.6|4404.7|4404.1|79
1627372880000|2021-07-27 08:01:20|4405.45|4404.85|4405.2|4404.6|4405.45|4404.85|4405.2|4404.6|57
1627372890000|2021-07-27 08:01:30|4405.32|4404.72|4405.45|4404.85|4405.7|4405.1|4405.32|4404.72|100
1627372900000|2021-07-27 08:01:40|4405.57|4404.97|4405.45|4404.85|4405.7|4405.1|4405.2|4404.6|76
1627372910000|2021-07-27 08:01:50|4405.32|4404.72|4405.2|4404.6|4405.45|4404.85|4405.2|4404.6|39
1627372920000|2021-07-27 08:02:00|4405.45|4404.85|4405.2|4404.6|4405.45|4404.85|4405.2|4404.6|81
1627372930000|2021-07-27 08:02:10|4405.32|4404.72|4405.7|4405.1|4405.7|4405.1|4405.2|4404.6|91
1627372940000|2021-07-27 08:02:20|4405.95|4405.35|4405.7|4405.1|4405.95|4405.35|4405.7|4405.1|80
1627372950000|2021-07-27 08:02:30|4405.45|4404.85|4405.2|4404.6|4405.7|4405.1|4405.2|4404.6|147
1627372960000|2021-07-27 08:02:40|4405.32|4404.72|4405.2|4404.6|4405.45|4404.85|4404.95|4404.35|60
1627372970000|2021-07-27 08:02:50|||||||||21
1627372980000|2021-07-27 08:03:00|4404.95|4404.35|4405.45|4404.85|4405.45|4404.85|4404.95|4404.35|41
1627372990000|2021-07-27 08:03:10|4405.32|4404.72|4405.2|4404.6|4405.32|4404.72|4404.95|4404.35|132
1627373000000|2021-07-27 08:03:20|||||||||7
1627373010000|2021-07-27 08:03:30|4404.95|4404.35|4405.2|4404.6|4405.2|4404.6|4404.95|4404.35|101
1627373020000|2021-07-27 08:03:40|||||||||7
1627373030000|2021-07-27 08:03:50|||||||||20
1627373040000|2021-07-27 08:04:00|4405.07|4404.47|4404.95|4404.35|4405.2|4404.6|4404.95|4404.35|138
1627373050000|2021-07-27 08:04:10|4404.7|4404.1|4404.7|4404.1|4404.95|4404.35|4404.7|4404.1|51
1627373060000|2021-07-27 08:04:20|4404.95|4404.35|4405.2|4404.6|4405.2|4404.6|4404.95|4404.35|24
1627373070000|2021-07-27 08:04:30|4405.45|4404.85|4405.7|4405.1|4405.7|4405.1|4405.2|4404.6|148
1627373080000|2021-07-27 08:04:40|4405.95|4405.35|4406.45|4405.85|4406.45|4405.85|4405.95|4405.35|184
1627373090000|2021-07-27 08:04:50|4406.57|4405.97|4407.2|4406.6|4407.2|4406.6|4406.45|4405.85|170
1627373100000|2021-07-27 08:05:00|4407.45|4406.85|4407.7|4407.1|4407.7|4407.1|4407.45|4406.85|157
1627373110000|2021-07-27 08:05:10|4407.95|4407.35|4407.95|4407.35|4407.95|4407.35|4407.7|4407.1|131
1627373120000|2021-07-27 08:05:20|4408.2|4407.6|4407.95|4407.35|4408.2|4407.6|4407.95|4407.35|214
1627373130000|2021-07-27 08:05:30|4408.07|4407.47|4407.45|4406.85|4408.2|4407.6|4407.32|4406.72|262
1627373140000|2021-07-27 08:05:40|4407.7|4407.1|4406.45|4405.85|4407.82|4407.22|4406.45|4405.85|206
1627373150000|2021-07-27 08:05:50|4406.7|4406.1|4406.95|4406.35|4406.95|4406.35|4406.45|4405.85|120
1627373160000|2021-07-27 08:06:00|4407.2|4406.6|4406.95|4406.35|4407.2|4406.6|4406.7|4406.1|45
1627373170000|2021-07-27 08:06:10|4406.7|4406.1|4407.2|4406.6|4407.32|4406.72|4406.7|4406.1|67
1627373180000|2021-07-27 08:06:20|4407.32|4406.72|4407.2|4406.6|4407.45|4406.85|4407.2|4406.6|43
1627373190000|2021-07-27 08:06:30|4407.45|4406.85|4406.95|4406.35|4407.45|4406.85|4406.95|4406.35|45
1627373200000|2021-07-27 08:06:40|4407.2|4406.6|4407.82|4407.22|4407.95|4407.35|4407.2|4406.6|116
1627373210000|2021-07-27 08:06:50|4407.95|4407.35|4408.45|4407.85|4408.7|4408.1|4407.95|4407.35|210
1627373220000|2021-07-27 08:07:00|4408.7|4408.1|4408.95|4408.35|4409.07|4408.47|4408.7|4408.1|210
1627373230000|2021-07-27 08:07:10|4409.2|4408.6|4409.7|4409.1|4409.7|4409.1|4408.95|4408.35|221
1627373240000|2021-07-27 08:07:20|4409.45|4408.85|4408.7|4408.1|4409.7|4409.1|4408.7|4408.1|148
1627373250000|2021-07-27 08:07:30|4408.45|4407.85|4408.45|4407.85|4408.82|4408.22|4408.45|4407.85|107
1627373260000|2021-07-27 08:07:40|4408.57|4407.97|4408.7|4408.1|4408.7|4408.1|4408.2|4407.6|82
1627373270000|2021-07-27 08:07:50|4408.45|4407.85|4408.45|4407.85|4408.45|4407.85|4408.45|4407.85|103
1627373280000|2021-07-27 08:08:00|4408.57|4407.97|4408.95|4408.35|4409.2|4408.6|4408.45|4407.85|141
1627373290000|2021-07-27 08:08:10|4409.2|4408.6|4409.32|4408.72|4409.45|4408.85|4408.95|4408.35|94
1627373300000|2021-07-27 08:08:20|4409.2|4408.6|4408.45|4407.85|4409.2|4408.6|4408.45|4407.85|64
1627373310000|2021-07-27 08:08:30|4408.2|4407.6|4407.95|4407.35|4408.32|4407.72|4407.95|4407.35|154
1627373320000|2021-07-27 08:08:40|4408.2|4407.6|4408.2|4407.6|4408.45|4407.85|4407.95|4407.35|110
1627373330000|2021-07-27 08:08:50|4408.45|4407.85|4408.45|4407.85|4408.45|4407.85|4407.95|4407.35|115
1627373340000|2021-07-27 08:09:00|4408.32|4407.72|4408.2|4407.6|4408.7|4408.1|4408.2|4407.6|49
1627373350000|2021-07-27 08:09:10|4408.45|4407.85|4409.45|4408.85|4409.45|4408.85|4408.45|4407.85|68
1627373360000|2021-07-27 08:09:20|4409.57|4408.97|4410.2|4409.6|4410.2|4409.6|4409.45|4408.85|182
1627373370000|2021-07-27 08:09:30|4410.7|4410.1|4410.57|4409.97|4410.82|4410.22|4410.45|4409.85|225
1627373380000|2021-07-27 08:09:40|4410.45|4409.85|4410.7|4410.1|4410.7|4410.1|4410.45|4409.85|78
1627373390000|2021-07-27 08:09:50|4410.57|4409.97|4410.7|4410.1|4410.7|4410.1|4410.32|4409.72|128
1627373400000|2021-07-27 08:10:00|4410.45|4409.85|4410.7|4410.1|4410.95|4410.35|4410.45|4409.85|107
1627373410000|2021-07-27 08:10:10|4410.45|4409.85|4409.2|4408.6|4410.45|4409.85|4409.2|4408.6|167
1627373420000|2021-07-27 08:10:20|4409.45|4408.85|4409.2|4408.6|4409.7|4409.1|4408.95|4408.35|271
1627373430000|2021-07-27 08:10:30|4409.45|4408.85|4408.82|4408.22|4409.45|4408.85|4408.7|4408.1|113
1627373440000|2021-07-27 08:10:40|4408.7|4408.1|4408.95|4408.35|4408.95|4408.35|4408.7|4408.1|47
1627373450000|2021-07-27 08:10:50|4409.2|4408.6|4408.95|4408.35|4409.45|4408.85|4408.95|4408.35|52
1627373460000|2021-07-27 08:11:00|4409.07|4408.47|4408.95|4408.35|4409.2|4408.6|4408.95|4408.35|56
1627373470000|2021-07-27 08:11:10|4408.82|4408.22|4408.45|4407.85|4409.07|4408.47|4408.45|4407.85|211
1627373480000|2021-07-27 08:11:20|4408.2|4407.6|4408.45|4407.85|4408.45|4407.85|4408.2|4407.6|33
1627373490000|2021-07-27 08:11:30|4408.32|4407.72|4408.95|4408.35|4408.95|4408.35|4408.32|4407.72|23
1627373500000|2021-07-27 08:11:40|4409.45|4408.85|4409.7|4409.1|4409.7|4409.1|4409.2|4408.6|58
1627373510000|2021-07-27 08:11:50|4409.57|4408.97|4409.2|4408.6|4409.82|4409.22|4409.2|4408.6|70
1627373520000|2021-07-27 08:12:00|4409.32|4408.72|4408.7|4408.1|4409.45|4408.85|4408.45|4407.85|62
1627373530000|2021-07-27 08:12:10|4408.57|4407.97|4408.45|4407.85|4408.95|4408.35|4408.45|4407.85|56
1627373540000|2021-07-27 08:12:20|4408.7|4408.1|4408.45|4407.85|4408.7|4408.1|4408.2|4407.6|78
1627373550000|2021-07-27 08:12:30|4408.57|4407.97|4408.45|4407.85|4408.7|4408.1|4408.45|4407.85|60
1627373560000|2021-07-27 08:12:40|4407.95|4407.35|4408.2|4407.6|4408.45|4407.85|4407.95|4407.35|107
1627373570000|2021-07-27 08:12:50|4408.32|4407.72|4407.95|4407.35|4408.45|4407.85|4407.95|4407.35|57
1627373580000|2021-07-27 08:13:00|4408.07|4407.47|4408.45|4407.85|4408.7|4408.1|4407.95|4407.35|108
1627373590000|2021-07-27 08:13:10|4408.32|4407.72|4408.2|4407.6|4408.45|4407.85|4407.95|4407.35|45
1627373600000|2021-07-27 08:13:20|4407.95|4407.35|4408.2|4407.6|4408.45|4407.85|4407.95|4407.35|61
1627373610000|2021-07-27 08:13:30|4408.32|4407.72|4408.45|4407.85|4408.7|4408.1|4408.2|4407.6|44
1627373620000|2021-07-27 08:13:40|4408.57|4407.97|4408.7|4408.1|4408.7|4408.1|4408.45|4407.85|36
1627373630000|2021-07-27 08:13:50|4408.2|4407.6|4407.95|4407.35|4408.45|4407.85|4407.7|4407.1|92
1627373640000|2021-07-27 08:14:00|4408.07|4407.47|4408.95|4408.35|4409.2|4408.6|4408.07|4407.47|48
1627373650000|2021-07-27 08:14:10|4408.7|4408.1|4408.32|4407.72|4408.95|4408.35|4408.2|4407.6|57
1627373660000|2021-07-27 08:14:20|4408.45|4407.85|4408.45|4407.85|4408.45|4407.85|4408.32|4407.72|3
1627373670000|2021-07-27 08:14:30|4408.7|4408.1|4408.45|4407.85|4408.7|4408.1|4408.45|4407.85|39
1627373680000|2021-07-27 08:14:40|4407.95|4407.35|4407.95|4407.35|4407.95|4407.35|4407.95|4407.35|117
1627373690000|2021-07-27 08:14:50|4407.82|4407.22|4407.45|4406.85|4407.95|4407.35|4407.45|4406.85|82
1627373700000|2021-07-27 08:15:00|4407.57|4406.97|4407.95|4407.35|4408.2|4407.6|4407.57|4406.97|173
1627373710000|2021-07-27 08:15:10|4408.07|4407.47|4407.95|4407.35|4408.2|4407.6|4407.95|4407.35|22
1627373720000|2021-07-27 08:15:20|4407.7|4407.1|4407.7|4407.1|4407.7|4407.1|4407.45|4406.85|84
1627373730000|2021-07-27 08:15:30|4407.95|4407.35|4407.95|4407.35|4408.2|4407.6|4407.95|4407.35|49
1627373740000|2021-07-27 08:15:40|4408.07|4407.47|4408.2|4407.6|4408.2|4407.6|4407.95|4407.35|17
1627373750000|2021-07-27 08:15:50|4407.7|4407.1|4407.7|4407.1|4407.82|4407.22|4407.45|4406.85|57
1627373760000|2021-07-27 08:16:00|4407.82|4407.22|4407.7|4407.1|4407.95|4407.35|4407.45|4406.85|57
1627373770000|2021-07-27 08:16:10|4407.45|4406.85|4407.45|4406.85|4407.7|4407.1|4407.45|4406.85|44
1627373780000|2021-07-27 08:16:20|4407.7|4407.1|4407.95|4407.35|4407.95|4407.35|4407.2|4406.6|119
1627373790000|2021-07-27 08:16:30|4408.07|4407.47|4407.95|4407.35|4408.2|4407.6|4407.7|4407.1|64
1627373800000|2021-07-27 08:16:40|4407.45|4406.85|4407.7|4407.1|4407.7|4407.1|4407.45|4406.85|34
1627373810000|2021-07-27 08:16:50|4407.57|4406.97|4407.2|4406.6|4407.7|4407.1|4406.95|4406.35|46
1627373820000|2021-07-27 08:17:00|4407.07|4406.47|4406.95|4406.35|4407.2|4406.6|4406.95|4406.35|66
1627373830000|2021-07-27 08:17:10|4407.2|4406.6|4406.7|4406.1|4407.2|4406.6|4406.45|4405.85|66
1627373840000|2021-07-27 08:17:20|4406.82|4406.22|4406.45|4405.85|4407.07|4406.47|4406.45|4405.85|80
1627373850000|2021-07-27 08:17:30|4406.57|4405.97|4406.2|4405.6|4406.7|4406.1|4406.2|4405.6|93
1627373860000|2021-07-27 08:17:40|4405.95|4405.35|4405.2|4404.6|4406.07|4405.47|4405.2|4404.6|175
1627373870000|2021-07-27 08:17:50|4404.95|4404.35|4405.45|4404.85|4405.45|4404.85|4404.95|4404.35|124
1627373880000|2021-07-27 08:18:00|4405.2|4404.6|4405.45|4404.85|4405.45|4404.85|4405.2|4404.6|94
1627373890000|2021-07-27 08:18:10|4405.2|4404.6|4405.7|4405.1|4405.7|4405.1|4405.2|4404.6|106
1627373900000|2021-07-27 08:18:20|4405.95|4405.35|4405.95|4405.35|4405.95|4405.35|4405.7|4405.1|69
1627373910000|2021-07-27 08:18:30|4405.82|4405.22|4405.7|4405.1|4405.95|4405.35|4405.7|4405.1|60
1627373920000|2021-07-27 08:18:40|4405.45|4404.85|4405.2|4404.6|4405.45|4404.85|4405.2|4404.6|50
1627373930000|2021-07-27 08:18:50|4404.95|4404.35|4404.45|4403.85|4404.95|4404.35|4403.95|4403.35|249
1627373940000|2021-07-27 08:19:00|4404.7|4404.1|4404.7|4404.1|4404.7|4404.1|4404.2|4403.6|118
1627373950000|2021-07-27 08:19:10|4404.95|4404.35|4404.82|4404.22|4405.07|4404.47|4404.7|4404.1|88
1627373960000|2021-07-27 08:19:20|4404.95|4404.35|4404.45|4403.85|4404.95|4404.35|4404.45|4403.85|117
1627373970000|2021-07-27 08:19:30|4403.95|4403.35|4404.07|4403.47|4404.2|4403.6|4403.95|4403.35|76
1627373980000|2021-07-27 08:19:40|4403.95|4403.35|4403.7|4403.1|4404.07|4403.47|4403.45|4402.85|111
1627373990000|2021-07-27 08:19:50|4403.82|4403.22|4403.32|4402.72|4403.82|4403.22|4403.2|4402.6|139
1627374000000|2021-07-27 08:20:00|4403.2|4402.6|4403.45|4402.85|4403.82|4403.22|4403.2|4402.6|91
1627374010000|2021-07-27 08:20:10|4403.7|4403.1|4403.45|4402.85|4403.7|4403.1|4403.2|4402.6|123
1627374020000|2021-07-27 08:20:20|4403.57|4402.97|4403.2|4402.6|4403.7|4403.1|4403.2|4402.6|49
1627374030000|2021-07-27 08:20:30|4403.32|4402.72|4402.45|4401.85|4403.45|4402.85|4402.45|4401.85|110
1627374040000|2021-07-27 08:20:40|4402.57|4401.97|4401.7|4401.1|4402.7|4402.1|4401.7|4401.1|200
1627374050000|2021-07-27 08:20:50|4401.82|4401.22|4401.7|4401.1|4401.82|4401.22|4401.2|4400.6|190
1627374060000|2021-07-27 08:21:00|4401.45|4400.85|4401.95|4401.35|4401.95|4401.35|4401.45|4400.85|95
1627374070000|2021-07-27 08:21:10|4402.2|4401.6|4402.57|4401.97|4402.57|4401.97|4401.95|4401.35|212
1627374080000|2021-07-27 08:21:20|4402.45|4401.85|4403.45|4402.85|4403.45|4402.85|4402.45|4401.85|174
1627374090000|2021-07-27 08:21:30|4403.2|4402.6|4402.95|4402.35|4403.2|4402.6|4402.95|4402.35|46
1627374100000|2021-07-27 08:21:40|4402.7|4402.1|4402.45|4401.85|4402.7|4402.1|4402.2|4401.6|54
1627374110000|2021-07-27 08:21:50|4402.7|4402.1|4403.45|4402.85|4403.7|4403.1|4402.7|4402.1|125
1627374120000|2021-07-27 08:22:00|4403.2|4402.6|4403.2|4402.6|4403.45|4402.85|4402.95|4402.35|123
1627374130000|2021-07-27 08:22:10|4402.95|4402.35|4402.45|4401.85|4402.95|4402.35|4402.45|4401.85|42
1627374140000|2021-07-27 08:22:20|4402.32|4401.72|4401.7|4401.1|4402.45|4401.85|4401.7|4401.1|75
1627374150000|2021-07-27 08:22:30|4401.82|4401.22|4401.7|4401.1|4401.95|4401.35|4401.45|4400.85|35
1627374160000|2021-07-27 08:22:40|4401.57|4400.97|4401.7|4401.1|4402.2|4401.6|4401.57|4400.97|48
1627374170000|2021-07-27 08:22:50|4401.45|4400.85|4401.2|4400.6|4401.45|4400.85|4401.2|4400.6|108
1627374180000|2021-07-27 08:23:00|4400.95|4400.35|4401.45|4400.85|4401.7|4401.1|4400.95|4400.35|133
1627374190000|2021-07-27 08:23:10|4401.2|4400.6|4402.2|4401.6|4402.2|4401.6|4401.2|4400.6|74
1627374200000|2021-07-27 08:23:20|4401.95|4401.35|4401.95|4401.35|4402.07|4401.47|4401.7|4401.1|54
1627374210000|2021-07-27 08:23:30|4401.7|4401.1|4401.95|4401.35|4402.2|4401.6|4401.45|4400.85|120
1627374220000|2021-07-27 08:23:40|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|24
1627374230000|2021-07-27 08:23:50|4402.32|4401.72|4402.45|4401.85|4402.7|4402.1|4402.2|4401.6|88
1627374240000|2021-07-27 08:24:00|4402.7|4402.1|4402.95|4402.35|4403.07|4402.47|4402.45|4401.85|55
1627374250000|2021-07-27 08:24:10|4403.07|4402.47|4403.45|4402.85|4403.45|4402.85|4402.95|4402.35|71
1627374260000|2021-07-27 08:24:20|4403.32|4402.72|4403.07|4402.47|4403.45|4402.85|4403.07|4402.47|106
1627374270000|2021-07-27 08:24:30|4402.95|4402.35|4402.95|4402.35|4403.2|4402.6|4402.7|4402.1|67
1627374280000|2021-07-27 08:24:40|4403.2|4402.6|4402.7|4402.1|4403.2|4402.6|4402.7|4402.1|27
1627374290000|2021-07-27 08:24:50|4402.82|4402.22|4403.2|4402.6|4403.45|4402.85|4402.7|4402.1|57
1627374300000|2021-07-27 08:25:00|4402.95|4402.35|4402.7|4402.1|4403.2|4402.6|4402.7|4402.1|61
1627374310000|2021-07-27 08:25:10|4402.45|4401.85|4402.2|4401.6|4402.45|4401.85|4401.95|4401.35|66
1627374320000|2021-07-27 08:25:20|4402.07|4401.47|4402.2|4401.6|4402.2|4401.6|4402.07|4401.47|31
1627374330000|2021-07-27 08:25:30|4402.32|4401.72|4401.95|4401.35|4402.32|4401.72|4401.95|4401.35|32
1627374340000|2021-07-27 08:25:40|4401.82|4401.22|4401.82|4401.22|4401.95|4401.35|4401.7|4401.1|31
1627374350000|2021-07-27 08:25:50|4401.7|4401.1|4401.45|4400.85|4401.7|4401.1|4401.45|4400.85|75
1627374360000|2021-07-27 08:26:00|4401.07|4400.47|4401.2|4400.6|4401.45|4400.85|4401.07|4400.47|147
1627374370000|2021-07-27 08:26:10|4401.45|4400.85|4401.2|4400.6|4401.45|4400.85|4400.95|4400.35|86
1627374380000|2021-07-27 08:26:20|4401.32|4400.72|4402.2|4401.6|4402.2|4401.6|4401.32|4400.72|76
1627374390000|2021-07-27 08:26:30|4402.07|4401.47|4402.45|4401.85|4402.45|4401.85|4402.07|4401.47|34
1627374400000|2021-07-27 08:26:40|4402.2|4401.6|4401.7|4401.1|4402.32|4401.72|4401.7|4401.1|17
1627374410000|2021-07-27 08:26:50|4401.82|4401.22|4401.95|4401.35|4401.95|4401.35|4401.82|4401.22|25
1627374420000|2021-07-27 08:27:00|4402.07|4401.47|4401.45|4400.85|4402.2|4401.6|4401.45|4400.85|61
1627374430000|2021-07-27 08:27:10|4401.32|4400.72|4401.45|4400.85|4401.7|4401.1|4401.32|4400.72|71
1627374440000|2021-07-27 08:27:20|4401.32|4400.72|4401.95|4401.35|4401.95|4401.35|4401.2|4400.6|41
1627374450000|2021-07-27 08:27:30|4401.82|4401.22|4401.82|4401.22|4401.95|4401.35|4401.7|4401.1|17
1627374460000|2021-07-27 08:27:40|4401.7|4401.1|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|51
1627374470000|2021-07-27 08:27:50|4401.82|4401.22|4401.45|4400.85|4401.95|4401.35|4401.45|4400.85|35
1627374480000|2021-07-27 08:28:00|4401.32|4400.72|4400.45|4399.85|4401.45|4400.85|4400.45|4399.85|310
1627374490000|2021-07-27 08:28:10|4400.2|4399.6|4400.45|4399.85|4400.45|4399.85|4399.95|4399.35|263
1627374500000|2021-07-27 08:28:20|4400.7|4400.1|4400.2|4399.6|4400.7|4400.1|4400.2|4399.6|112
1627374510000|2021-07-27 08:28:30|4400.45|4399.85|4400.7|4400.1|4400.82|4400.22|4400.45|4399.85|67
1627374520000|2021-07-27 08:28:40|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.7|4400.1|48
1627374530000|2021-07-27 08:28:50|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|42
1627374540000|2021-07-27 08:29:00|4400.82|4400.22|4400.7|4400.1|4400.95|4400.35|4400.45|4399.85|56
1627374550000|2021-07-27 08:29:10|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|15
1627374560000|2021-07-27 08:29:20|4400.2|4399.6|4400.2|4399.6|4400.45|4399.85|4400.2|4399.6|80
1627374570000|2021-07-27 08:29:30|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|27
1627374580000|2021-07-27 08:29:40|4400.57|4399.97|4400.2|4399.6|4400.57|4399.97|4400.2|4399.6|93
1627374590000|2021-07-27 08:29:50|4399.95|4399.35|4400.2|4399.6|4400.2|4399.6|4399.95|4399.35|35
1627374600000|2021-07-27 08:30:00|4400.7|4400.1|4400.7|4400.1|4401.2|4400.6|4400.7|4400.1|116
1627374610000|2021-07-27 08:30:10|4400.57|4399.97|4400.7|4400.1|4400.95|4400.35|4400.45|4399.85|38
1627374620000|2021-07-27 08:30:20|4400.95|4400.35|4401.45|4400.85|4401.45|4400.85|4400.95|4400.35|51
1627374630000|2021-07-27 08:30:30|4401.32|4400.72|4401.2|4400.6|4401.7|4401.1|4401.2|4400.6|113
1627374640000|2021-07-27 08:30:40|4401.32|4400.72|4401.95|4401.35|4402.45|4401.85|4401.32|4400.72|265
1627374650000|2021-07-27 08:30:50|4402.2|4401.6|4401.95|4401.35|4402.32|4401.72|4401.95|4401.35|107
1627374660000|2021-07-27 08:31:00|4402.07|4401.47|4402.2|4401.6|4402.45|4401.85|4401.95|4401.35|94
1627374670000|2021-07-27 08:31:10|4402.32|4401.72|4402.45|4401.85|4402.95|4402.35|4402.32|4401.72|191
1627374680000|2021-07-27 08:31:20|4402.7|4402.1|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|162
1627374690000|2021-07-27 08:31:30|4402.82|4402.22|4402.95|4402.35|4403.2|4402.6|4402.82|4402.22|48
1627374700000|2021-07-27 08:31:40|4402.82|4402.22|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|61
1627374710000|2021-07-27 08:31:50|4403.07|4402.47|4402.7|4402.1|4403.2|4402.6|4402.7|4402.1|131
1627374720000|2021-07-27 08:32:00|4402.45|4401.85|4402.2|4401.6|4402.45|4401.85|4402.2|4401.6|92
1627374730000|2021-07-27 08:32:10|4402.45|4401.85|4403.2|4402.6|4403.2|4402.6|4402.45|4401.85|85
1627374740000|2021-07-27 08:32:20|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|177
1627374750000|2021-07-27 08:32:30|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|100
1627374760000|2021-07-27 08:32:40|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|42
1627374770000|2021-07-27 08:32:50|4403.57|4402.97|4404.2|4403.6|4404.2|4403.6|4403.57|4402.97|124
1627374780000|2021-07-27 08:33:00|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|38
1627374790000|2021-07-27 08:33:10|4403.7|4403.1|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|109
1627374800000|2021-07-27 08:33:20|4404.2|4403.6|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|32
1627374810000|2021-07-27 08:33:30|4403.7|4403.1|4404.2|4403.6|4404.2|4403.6|4403.45|4402.85|156
1627374820000|2021-07-27 08:33:40|4404.32|4403.72|4404.45|4403.85|4404.45|4403.85|4404.2|4403.6|70
1627374830000|2021-07-27 08:33:50|4404.32|4403.72|4404.2|4403.6|4404.32|4403.72|4404.2|4403.6|44
1627374840000|2021-07-27 08:34:00|4404.45|4403.85|4404.7|4404.1|4404.7|4404.1|4404.45|4403.85|46
1627374850000|2021-07-27 08:34:10|4404.95|4404.35|4405.2|4404.6|4405.2|4404.6|4404.7|4404.1|179
1627374860000|2021-07-27 08:34:20|4405.45|4404.85|4405.45|4404.85|4405.7|4405.1|4405.32|4404.72|161
1627374870000|2021-07-27 08:34:30|4405.7|4405.1|4405.95|4405.35|4405.95|4405.35|4405.57|4404.97|91
1627374880000|2021-07-27 08:34:40|4405.7|4405.1|4405.7|4405.1|4405.95|4405.35|4405.7|4405.1|135
1627374890000|2021-07-27 08:34:50|4405.57|4404.97|4405.45|4404.85|4405.7|4405.1|4405.45|4404.85|56
1627374900000|2021-07-27 08:35:00|4405.32|4404.72|4404.7|4404.1|4405.32|4404.72|4404.7|4404.1|120
1627374910000|2021-07-27 08:35:10|4404.57|4403.97|4404.7|4404.1|4404.95|4404.35|4404.57|4403.97|27
1627374920000|2021-07-27 08:35:20|4404.45|4403.85|4404.95|4404.35|4404.95|4404.35|4404.32|4403.72|143
1627374930000|2021-07-27 08:35:30|4404.82|4404.22|4404.2|4403.6|4404.82|4404.22|4404.2|4403.6|59
1627374940000|2021-07-27 08:35:40|4404.32|4403.72|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|56
1627374950000|2021-07-27 08:35:50|4403.95|4403.35|4404.2|4403.6|4404.95|4404.35|4403.95|4403.35|134
1627374960000|2021-07-27 08:36:00|4403.95|4403.35|4404.2|4403.6|4404.2|4403.6|4403.95|4403.35|43
1627374970000|2021-07-27 08:36:10|4403.95|4403.35|4403.95|4403.35|4404.07|4403.47|4403.82|4403.22|37
1627374980000|2021-07-27 08:36:20|4403.82|4403.22|4403.7|4403.1|4403.82|4403.22|4403.7|4403.1|6
1627374990000|2021-07-27 08:36:30|4403.95|4403.35|4403.7|4403.1|4404.2|4403.6|4403.57|4402.97|131
1627375000000|2021-07-27 08:36:40|4404.07|4403.47|4403.95|4403.35|4404.07|4403.47|4403.82|4403.22|104
1627375010000|2021-07-27 08:36:50|4403.82|4403.22|4403.95|4403.35|4404.32|4403.72|4403.82|4403.22|160
1627375020000|2021-07-27 08:37:00|4404.2|4403.6|4404.2|4403.6|4404.7|4404.1|4404.2|4403.6|162
1627375030000|2021-07-27 08:37:10|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|20
1627375040000|2021-07-27 08:37:20|||||||||38
1627375050000|2021-07-27 08:37:30|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|186
1627375060000|2021-07-27 08:37:40|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|190
1627375070000|2021-07-27 08:37:50|||||||||7
1627375080000|2021-07-27 08:38:00|||||||||1
1627375090000|2021-07-27 08:38:10|4404.2|4403.6|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|111
1627375100000|2021-07-27 08:38:20|4404.2|4403.6|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|98
1627375110000|2021-07-27 08:38:30|||||||||11
1627375120000|2021-07-27 08:38:40|4403.2|4402.6|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|191
1627375130000|2021-07-27 08:38:50|4403.07|4402.47|4403.07|4402.47|4403.2|4402.6|4402.95|4402.35|20
1627375140000|2021-07-27 08:39:00|4403.2|4402.6|4403.45|4402.85|4403.7|4403.1|4403.2|4402.6|95
1627375150000|2021-07-27 08:39:10|4403.2|4402.6|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|28
1627375170000|2021-07-27 08:39:30|4403.32|4402.72|4402.95|4402.35|4403.45|4402.85|4402.95|4402.35|35
1627375180000|2021-07-27 08:39:40|4402.82|4402.22|4403.2|4402.6|4403.2|4402.6|4402.7|4402.1|61
1627375190000|2021-07-27 08:39:50|4403.07|4402.47|4402.95|4402.35|4403.2|4402.6|4402.95|4402.35|46
1627375200000|2021-07-27 08:40:00|4403.07|4402.47|4402.45|4401.85|4403.2|4402.6|4402.45|4401.85|83
1627375210000|2021-07-27 08:40:10|4402.2|4401.6|4402.45|4401.85|4402.45|4401.85|4402.2|4401.6|129
1627375220000|2021-07-27 08:40:20|4402.2|4401.6|4402.2|4401.6|4402.45|4401.85|4402.2|4401.6|22
1627375230000|2021-07-27 08:40:30|4402.32|4401.72|4402.7|4402.1|4402.7|4402.1|4402.2|4401.6|28
1627375240000|2021-07-27 08:40:40|4403.2|4402.6|4403.45|4402.85|4403.45|4402.85|4402.95|4402.35|568
1627375250000|2021-07-27 08:40:50|4403.32|4402.72|4403.45|4402.85|4403.7|4403.1|4403.32|4402.72|53
1627375260000|2021-07-27 08:41:00|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|18
1627375270000|2021-07-27 08:41:10|4403.82|4403.22|4403.45|4402.85|4404.2|4403.6|4403.45|4402.85|145
1627375280000|2021-07-27 08:41:20|||||||||123
1627375290000|2021-07-27 08:41:30|4403.7|4403.1|4403.95|4403.35|4404.2|4403.6|4403.7|4403.1|40
1627375300000|2021-07-27 08:41:40|4404.2|4403.6|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|29
1627375310000|2021-07-27 08:41:50|4404.45|4403.85|4405.2|4404.6|4405.2|4404.6|4404.2|4403.6|154
1627375320000|2021-07-27 08:42:00|4404.95|4404.35|4404.95|4404.35|4404.95|4404.35|4404.95|4404.35|17
1627375330000|2021-07-27 08:42:10|4404.7|4404.1|4405.2|4404.6|4405.2|4404.6|4404.7|4404.1|61
1627375340000|2021-07-27 08:42:20|4405.07|4404.47|4405.2|4404.6|4405.2|4404.6|4404.95|4404.35|20
1627375350000|2021-07-27 08:42:30|4405.32|4404.72|4405.7|4405.1|4405.7|4405.1|4405.32|4404.72|52
1627375360000|2021-07-27 08:42:40|4405.95|4405.35|4405.95|4405.35|4405.95|4405.35|4405.7|4405.1|54
1627375370000|2021-07-27 08:42:50|4406.07|4405.47|4405.95|4405.35|4406.2|4405.6|4405.95|4405.35|57
1627375380000|2021-07-27 08:43:00|4406.2|4405.6|4405.95|4405.35|4406.2|4405.6|4405.95|4405.35|44
1627375390000|2021-07-27 08:43:10|4406.07|4405.47|4405.95|4405.35|4406.2|4405.6|4405.95|4405.35|27
1627375400000|2021-07-27 08:43:20|4406.07|4405.47|4405.95|4405.35|4406.2|4405.6|4405.95|4405.35|41
1627375410000|2021-07-27 08:43:30|4406.07|4405.47|4406.2|4405.6|4406.2|4405.6|4406.07|4405.47|3
1627375420000|2021-07-27 08:43:40|4406.7|4406.1|4406.7|4406.1|4406.7|4406.1|4406.7|4406.1|117
1627375430000|2021-07-27 08:43:50|4406.95|4406.35|4407.2|4406.6|4407.2|4406.6|4406.95|4406.35|94
1627375440000|2021-07-27 08:44:00|4406.95|4406.35|4406.7|4406.1|4407.2|4406.6|4406.7|4406.1|86
1627375450000|2021-07-27 08:44:10|4406.45|4405.85|4406.7|4406.1|4406.7|4406.1|4406.45|4405.85|54
1627375460000|2021-07-27 08:44:20|4406.95|4406.35|4406.7|4406.1|4406.95|4406.35|4406.7|4406.1|61
1627375470000|2021-07-27 08:44:30|4406.82|4406.22|4406.95|4406.35|4406.95|4406.35|4406.82|4406.22|15
1627375480000|2021-07-27 08:44:40|4406.82|4406.22|4406.45|4405.85|4406.82|4406.22|4406.45|4405.85|26
1627375490000|2021-07-27 08:44:50|||||||||4
1627375500000|2021-07-27 08:45:00|4406.2|4405.6|4405.95|4405.35|4406.57|4405.97|4405.95|4405.35|237
1627375510000|2021-07-27 08:45:10|4406.2|4405.6|4406.45|4405.85|4406.45|4405.85|4406.2|4405.6|149
1627375520000|2021-07-27 08:45:20|4406.32|4405.72|4406.2|4405.6|4406.32|4405.72|4406.07|4405.47|18
1627375530000|2021-07-27 08:45:30|4405.95|4405.35|4406.2|4405.6|4406.2|4405.6|4405.95|4405.35|24
1627375540000|2021-07-27 08:45:40|4406.45|4405.85|4406.2|4405.6|4406.45|4405.85|4406.2|4405.6|27
1627375560000|2021-07-27 08:46:00|4405.95|4405.35|4405.95|4405.35|4406.2|4405.6|4405.7|4405.1|47
1627375570000|2021-07-27 08:46:10|4405.45|4404.85|4405.57|4404.97|4405.57|4404.97|4405.45|4404.85|25
1627375580000|2021-07-27 08:46:20|4405.45|4404.85|4405.45|4404.85|4405.45|4404.85|4405.45|4404.85|12
1627375590000|2021-07-27 08:46:30|4405.2|4404.6|4404.95|4404.35|4405.45|4404.85|4404.95|4404.35|29
1627375600000|2021-07-27 08:46:40|4405.07|4404.47|4404.95|4404.35|4405.2|4404.6|4404.95|4404.35|19
1627375610000|2021-07-27 08:46:50|4404.7|4404.1|4404.82|4404.22|4404.95|4404.35|4404.7|4404.1|50
1627375620000|2021-07-27 08:47:00|4404.95|4404.35|4405.07|4404.47|4405.2|4404.6|4404.82|4404.22|57
1627375630000|2021-07-27 08:47:10|4404.95|4404.35|4405.07|4404.47|4405.07|4404.47|4404.95|4404.35|15
1627375640000|2021-07-27 08:47:20|4405.2|4404.6|4405.2|4404.6|4405.45|4404.85|4404.95|4404.35|162
1627375650000|2021-07-27 08:47:30|4405.07|4404.47|4405.2|4404.6|4405.32|4404.72|4405.07|4404.47|12
1627375660000|2021-07-27 08:47:40|4405.32|4404.72|4405.2|4404.6|4405.45|4404.85|4405.2|4404.6|6
1627375670000|2021-07-27 08:47:50|4405.32|4404.72|4405.45|4404.85|4405.45|4404.85|4405.32|4404.72|22
1627375680000|2021-07-27 08:48:00|4405.32|4404.72|4405.2|4404.6|4405.32|4404.72|4405.2|4404.6|12
1627375690000|2021-07-27 08:48:10|4404.95|4404.35|4405.2|4404.6|4405.32|4404.72|4404.95|4404.35|13
1627375700000|2021-07-27 08:48:20|4405.07|4404.47|4405.07|4404.47|4405.2|4404.6|4404.95|4404.35|7
1627375710000|2021-07-27 08:48:30|4405.2|4404.6|4405.7|4405.1|4405.95|4405.35|4405.07|4404.47|34
1627375720000|2021-07-27 08:48:40|4405.82|4405.22|4406.2|4405.6|4406.2|4405.6|4405.57|4404.97|52
1627375730000|2021-07-27 08:48:50|4406.07|4405.47|4406.2|4405.6|4406.2|4405.6|4406.07|4405.47|5
1627375740000|2021-07-27 08:49:00|4406.32|4405.72|4406.2|4405.6|4406.7|4406.1|4406.07|4405.47|145
1627375750000|2021-07-27 08:49:10|4406.07|4405.47|4406.2|4405.6|4406.2|4405.6|4405.95|4405.35|54
1627375760000|2021-07-27 08:49:20|||||||||2
1627375770000|2021-07-27 08:49:30|4406.32|4405.72|4406.2|4405.6|4406.45|4405.85|4406.2|4405.6|24
1627375780000|2021-07-27 08:49:40|4405.95|4405.35|4405.82|4405.22|4405.95|4405.35|4405.7|4405.1|19
1627375790000|2021-07-27 08:49:50|4405.7|4405.1|4405.7|4405.1|4405.82|4405.22|4405.32|4404.72|88
1627375800000|2021-07-27 08:50:00|4405.82|4405.22|4405.7|4405.1|4405.95|4405.35|4405.7|4405.1|11
1627375810000|2021-07-27 08:50:10|4405.82|4405.22|4406.2|4405.6|4406.32|4405.72|4405.82|4405.22|24
1627375820000|2021-07-27 08:50:20|4406.32|4405.72|4406.7|4406.1|4406.7|4406.1|4406.2|4405.6|90
1627375830000|2021-07-27 08:50:30|4406.57|4405.97|4406.07|4405.47|4406.57|4405.97|4405.95|4405.35|308
1627375840000|2021-07-27 08:50:40|4405.95|4405.35|4405.95|4405.35|4406.2|4405.6|4405.95|4405.35|39
1627375850000|2021-07-27 08:50:50|4406.07|4405.47|4406.2|4405.6|4406.45|4405.85|4406.07|4405.47|119
1627375860000|2021-07-27 08:51:00|4406.32|4405.72|4406.2|4405.6|4406.45|4405.85|4406.2|4405.6|47
1627375870000|2021-07-27 08:51:10|4406.32|4405.72|4406.2|4405.6|4406.32|4405.72|4406.2|4405.6|31
1627375880000|2021-07-27 08:51:20|4405.95|4405.35|4405.7|4405.1|4405.95|4405.35|4405.45|4404.85|73
1627375890000|2021-07-27 08:51:30|4405.57|4404.97|4405.2|4404.6|4405.7|4405.1|4405.2|4404.6|50
1627375900000|2021-07-27 08:51:40|4405.32|4404.72|4405.07|4404.47|4405.32|4404.72|4404.95|4404.35|69
1627375910000|2021-07-27 08:51:50|4405.2|4404.6|4405.2|4404.6|4405.45|4404.85|4405.07|4404.47|51
1627375920000|2021-07-27 08:52:00|4405.32|4404.72|4405.2|4404.6|4405.45|4404.85|4405.2|4404.6|11
1627375930000|2021-07-27 08:52:10|4405.45|4404.85|4405.45|4404.85|4405.45|4404.85|4405.2|4404.6|3
1627375940000|2021-07-27 08:52:20|4405.32|4404.72|4405.2|4404.6|4405.32|4404.72|4405.2|4404.6|4
1627375950000|2021-07-27 08:52:30|||||||||1
1627375960000|2021-07-27 08:52:40|4405.45|4404.85|4405.7|4405.1|4405.7|4405.1|4405.45|4404.85|14
1627375970000|2021-07-27 08:52:50|4405.57|4404.97|4405.2|4404.6|4405.57|4404.97|4405.2|4404.6|7
1627375980000|2021-07-27 08:53:00|4405.45|4404.85|4405.45|4404.85|4405.7|4405.1|4405.32|4404.72|21
1627375990000|2021-07-27 08:53:10|4405.2|4404.6|4405.2|4404.6|4405.2|4404.6|4404.95|4404.35|19
1627376000000|2021-07-27 08:53:20|||||||||15
1627376010000|2021-07-27 08:53:30|4405.45|4404.85|4405.95|4405.35|4406.07|4405.47|4405.45|4404.85|123
1627376020000|2021-07-27 08:53:40|4405.7|4405.1|4405.95|4405.35|4405.95|4405.35|4405.7|4405.1|43
1627376030000|2021-07-27 08:53:50|4405.7|4405.1|4405.95|4405.35|4405.95|4405.35|4405.7|4405.1|47
1627376040000|2021-07-27 08:54:00|4406.07|4405.47|4406.2|4405.6|4406.2|4405.6|4406.07|4405.47|33
1627376050000|2021-07-27 08:54:10|4406.32|4405.72|4406.2|4405.6|4406.32|4405.72|4406.2|4405.6|32
1627376060000|2021-07-27 08:54:20|4405.95|4405.35|4405.95|4405.35|4405.95|4405.35|4405.95|4405.35|34
1627376070000|2021-07-27 08:54:30|4405.82|4405.22|4405.7|4405.1|4405.82|4405.22|4405.7|4405.1|14
1627376080000|2021-07-27 08:54:40|4405.45|4404.85|4405.95|4405.35|4405.95|4405.35|4405.45|4404.85|18
1627376090000|2021-07-27 08:54:50|4406.07|4405.47|4406.2|4405.6|4406.45|4405.85|4406.07|4405.47|42
1627376100000|2021-07-27 08:55:00|4406.32|4405.72|4406.2|4405.6|4406.45|4405.85|4405.95|4405.35|91
1627376110000|2021-07-27 08:55:10|4406.32|4405.72|4406.45|4405.85|4406.45|4405.85|4406.32|4405.72|42
1627376120000|2021-07-27 08:55:20|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|10
1627376130000|2021-07-27 08:55:30|4406.7|4406.1|4406.45|4405.85|4406.7|4406.1|4406.45|4405.85|7
1627376140000|2021-07-27 08:55:40|4406.57|4405.97|4406.45|4405.85|4406.7|4406.1|4406.45|4405.85|18
1627376150000|2021-07-27 08:55:50|4406.2|4405.6|4405.95|4405.35|4406.2|4405.6|4405.95|4405.35|35
1627376160000|2021-07-27 08:56:00|4405.7|4405.1|4405.7|4405.1|4405.82|4405.22|4405.57|4404.97|45
1627376170000|2021-07-27 08:56:10|4405.82|4405.22|4405.95|4405.35|4406.2|4405.6|4405.7|4405.1|14
1627376180000|2021-07-27 08:56:20|4405.82|4405.22|4405.95|4405.35|4406.2|4405.6|4405.82|4405.22|10
1627376190000|2021-07-27 08:56:30|4406.07|4405.47|4406.2|4405.6|4406.32|4405.72|4405.95|4405.35|11
1627376200000|2021-07-27 08:56:40|4406.32|4405.72|4406.2|4405.6|4406.45|4405.85|4406.2|4405.6|8
1627376210000|2021-07-27 08:56:50|4406.07|4405.47|4405.82|4405.22|4406.2|4405.6|4405.82|4405.22|15
1627376220000|2021-07-27 08:57:00|4405.7|4405.1|4405.7|4405.1|4405.95|4405.35|4405.7|4405.1|21
1627376230000|2021-07-27 08:57:10|4405.57|4404.97|4405.7|4405.1|4405.82|4405.22|4405.57|4404.97|11
1627376240000|2021-07-27 08:57:20|4405.82|4405.22|4405.2|4404.6|4405.95|4405.35|4405.2|4404.6|56
1627376250000|2021-07-27 08:57:30|4405.32|4404.72|4405.2|4404.6|4405.32|4404.72|4405.2|4404.6|12
1627376260000|2021-07-27 08:57:40|4405.07|4404.47|4404.82|4404.22|4405.2|4404.6|4404.82|4404.22|67
1627376270000|2021-07-27 08:57:50|4404.7|4404.1|4404.7|4404.1|4404.95|4404.35|4404.7|4404.1|42
1627376280000|2021-07-27 08:58:00|4404.95|4404.35|4404.95|4404.35|4404.95|4404.35|4404.7|4404.1|23
1627376290000|2021-07-27 08:58:10|4404.82|4404.22|4404.95|4404.35|4404.95|4404.35|4404.7|4404.1|16
1627376300000|2021-07-27 08:58:20|4404.82|4404.22|4404.95|4404.35|4404.95|4404.35|4404.7|4404.1|10
1627376310000|2021-07-27 08:58:30|4405.2|4404.6|4405.2|4404.6|4405.45|4404.85|4405.2|4404.6|29
1627376320000|2021-07-27 08:58:40|4404.95|4404.35|4405.2|4404.6|4405.2|4404.6|4404.95|4404.35|22
1627376330000|2021-07-27 08:58:50|4405.07|4404.47|4404.95|4404.35|4405.2|4404.6|4404.95|4404.35|13
1627376340000|2021-07-27 08:59:00|4405.07|4404.47|4405.45|4404.85|4405.45|4404.85|4404.95|4404.35|17
1627376350000|2021-07-27 08:59:10|4405.32|4404.72|4405.45|4404.85|4405.45|4404.85|4405.32|4404.72|14
1627376360000|2021-07-27 08:59:20|4405.32|4404.72|4405.2|4404.6|4405.45|4404.85|4404.95|4404.35|14
1627376370000|2021-07-27 08:59:30|||||||||2
1627376380000|2021-07-27 08:59:40|4405.32|4404.72|4405.45|4404.85|4405.45|4404.85|4405.32|4404.72|12
1627376390000|2021-07-27 08:59:50|4405.2|4404.6|4404.95|4404.35|4405.2|4404.6|4404.95|4404.35|7
1627376400000|2021-07-27 09:00:00|4405.2|4404.6|4405.45|4404.85|4405.7|4405.1|4405.2|4404.6|70
1627376410000|2021-07-27 09:00:10|4405.32|4404.72|4405.2|4404.6|4405.32|4404.72|4404.95|4404.35|16
1627376420000|2021-07-27 09:00:20|4405.45|4404.85|4405.45|4404.85|4405.45|4404.85|4405.32|4404.72|21
1627376430000|2021-07-27 09:00:30|4405.32|4404.72|4405.07|4404.47|4405.32|4404.72|4405.07|4404.47|11
1627376440000|2021-07-27 09:00:40|4405.2|4404.6|4405.07|4404.47|4405.2|4404.6|4404.95|4404.35|9
1627376450000|2021-07-27 09:00:50|4404.95|4404.35|4404.95|4404.35|4405.07|4404.47|4404.95|4404.35|5
1627376460000|2021-07-27 09:01:00|4404.7|4404.1|4404.7|4404.1|4404.95|4404.35|4404.7|4404.1|15
1627376470000|2021-07-27 09:01:10|4404.95|4404.35|4404.2|4403.6|4404.95|4404.35|4404.2|4403.6|71
1627376480000|2021-07-27 09:01:20|4404.32|4403.72|4404.45|4403.85|4404.45|4403.85|4404.2|4403.6|29
1627376490000|2021-07-27 09:01:30|4404.32|4403.72|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|11
1627376500000|2021-07-27 09:01:40|4404.45|4403.85|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|28
1627376510000|2021-07-27 09:01:50|||||||||6
1627376520000|2021-07-27 09:02:00|4404.45|4403.85|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|44
1627376530000|2021-07-27 09:02:10|4404.32|4403.72|4404.45|4403.85|4404.45|4403.85|4404.2|4403.6|7
1627376540000|2021-07-27 09:02:20|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|375
1627376550000|2021-07-27 09:02:30|4403.45|4402.85|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|44
1627376560000|2021-07-27 09:02:40|||||||||22
1627376570000|2021-07-27 09:02:50|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|65
1627376580000|2021-07-27 09:03:00|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.82|4403.22|32
1627376590000|2021-07-27 09:03:10|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|19
1627376600000|2021-07-27 09:03:20|4403.57|4402.97|4403.95|4403.35|4403.95|4403.35|4403.45|4402.85|28
1627376610000|2021-07-27 09:03:30|4404.2|4403.6|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|26
1627376620000|2021-07-27 09:03:40|4404.07|4403.47|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|10
1627376630000|2021-07-27 09:03:50|4403.82|4403.22|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|17
1627376640000|2021-07-27 09:04:00|4403.95|4403.35|4403.45|4402.85|4403.95|4403.35|4403.45|4402.85|72
1627376650000|2021-07-27 09:04:10|4403.57|4402.97|4403.32|4402.72|4403.57|4402.97|4403.2|4402.6|18
1627376660000|2021-07-27 09:04:20|4403.2|4402.6|4402.95|4402.35|4403.2|4402.6|4402.95|4402.35|49
1627376670000|2021-07-27 09:04:30|4403.07|4402.47|4403.2|4402.6|4403.2|4402.6|4402.95|4402.35|40
1627376680000|2021-07-27 09:04:40|4402.95|4402.35|4401.45|4400.85|4402.95|4402.35|4401.45|4400.85|316
1627376690000|2021-07-27 09:04:50|4401.7|4401.1|4402.45|4401.85|4402.7|4402.1|4401.7|4401.1|286
1627376700000|2021-07-27 09:05:00|4402.2|4401.6|4402.45|4401.85|4402.45|4401.85|4402.2|4401.6|20
1627376710000|2021-07-27 09:05:10|||||||||21
1627376720000|2021-07-27 09:05:20|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|52
1627376730000|2021-07-27 09:05:30|4402.57|4401.97|4402.57|4401.97|4402.7|4402.1|4402.57|4401.97|17
1627376740000|2021-07-27 09:05:40|4402.7|4402.1|4402.95|4402.35|4402.95|4402.35|4402.45|4401.85|32
1627376750000|2021-07-27 09:05:50|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|3
1627376760000|2021-07-27 09:06:00|4402.82|4402.22|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|5
1627376770000|2021-07-27 09:06:10|4402.45|4401.85|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|33
1627376780000|2021-07-27 09:06:20|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|47
1627376790000|2021-07-27 09:06:30|4402.82|4402.22|4402.45|4401.85|4402.82|4402.22|4402.45|4401.85|37
1627376800000|2021-07-27 09:06:40|4402.7|4402.1|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|35
1627376810000|2021-07-27 09:06:50|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|18
1627376820000|2021-07-27 09:07:00|4403.32|4402.72|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|21
1627376830000|2021-07-27 09:07:10|4403.32|4402.72|4403.45|4402.85|4403.57|4402.97|4403.32|4402.72|26
1627376840000|2021-07-27 09:07:20|4403.57|4402.97|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|13
1627376850000|2021-07-27 09:07:30|||||||||4
1627376860000|2021-07-27 09:07:40|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4
1627376870000|2021-07-27 09:07:50|4403.82|4403.22|4403.7|4403.1|4403.82|4403.22|4403.7|4403.1|9
1627376880000|2021-07-27 09:08:00|4403.95|4403.35|4403.7|4403.1|4403.95|4403.35|4403.45|4402.85|86
1627376890000|2021-07-27 09:08:10|4403.45|4402.85|4403.07|4402.47|4403.45|4402.85|4402.95|4402.35|61
1627376900000|2021-07-27 09:08:20|4402.95|4402.35|4403.2|4402.6|4403.2|4402.6|4402.95|4402.35|2
1627376910000|2021-07-27 09:08:30|||||||||2
1627376920000|2021-07-27 09:08:40|4403.45|4402.85|4403.95|4403.35|4403.95|4403.35|4403.45|4402.85|18
1627376930000|2021-07-27 09:08:50|||||||||1
1627376940000|2021-07-27 09:09:00|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|24
1627376950000|2021-07-27 09:09:10|4404.07|4403.47|4404.2|4403.6|4404.2|4403.6|4404.07|4403.47|38
1627376960000|2021-07-27 09:09:20|4403.95|4403.35|4403.95|4403.35|4404.07|4403.47|4403.7|4403.1|27
1627376970000|2021-07-27 09:09:30|4403.82|4403.22|4404.2|4403.6|4404.2|4403.6|4403.82|4403.22|9
1627376980000|2021-07-27 09:09:40|4404.07|4403.47|4404.2|4403.6|4404.2|4403.6|4403.95|4403.35|6
1627376990000|2021-07-27 09:09:50|4404.32|4403.72|4404.45|4403.85|4404.45|4403.85|4404.32|4403.72|15
1627377000000|2021-07-27 09:10:00|4404.95|4404.35|4404.95|4404.35|4405.2|4404.6|4404.7|4404.1|122
1627377010000|2021-07-27 09:10:10|4405.07|4404.47|4405.32|4404.72|4405.32|4404.72|4404.95|4404.35|44
1627377020000|2021-07-27 09:10:20|4405.45|4404.85|4405.45|4404.85|4405.45|4404.85|4404.95|4404.35|35
1627377030000|2021-07-27 09:10:30|4405.57|4404.97|4405.45|4404.85|4405.7|4405.1|4405.45|4404.85|15
1627377040000|2021-07-27 09:10:40|4405.2|4404.6|4405.2|4404.6|4405.45|4404.85|4405.2|4404.6|50
1627377050000|2021-07-27 09:10:50|4404.95|4404.35|4404.7|4404.1|4404.95|4404.35|4404.7|4404.1|21
1627377060000|2021-07-27 09:11:00|4404.45|4403.85|4404.45|4403.85|4404.57|4403.97|4404.45|4403.85|18
1627377070000|2021-07-27 09:11:10|4404.57|4403.97|4404.45|4403.85|4404.7|4404.1|4404.45|4403.85|26
1627377080000|2021-07-27 09:11:20|4404.2|4403.6|4404.45|4403.85|4404.45|4403.85|4404.2|4403.6|12
1627377090000|2021-07-27 09:11:30|4404.7|4404.1|4404.45|4403.85|4404.7|4404.1|4404.45|4403.85|19
1627377100000|2021-07-27 09:11:40|4404.57|4403.97|4404.45|4403.85|4404.7|4404.1|4404.45|4403.85|12
1627377110000|2021-07-27 09:11:50|4404.2|4403.6|4403.95|4403.35|4404.2|4403.6|4403.45|4402.85|116
1627377120000|2021-07-27 09:12:00|4403.82|4403.22|4403.45|4402.85|4403.82|4403.22|4403.45|4402.85|20
1627377130000|2021-07-27 09:12:10|4403.57|4402.97|4403.2|4402.6|4403.7|4403.1|4403.2|4402.6|27
1627377140000|2021-07-27 09:12:20|4402.7|4402.1|4402.45|4401.85|4402.95|4402.35|4402.45|4401.85|68
1627377150000|2021-07-27 09:12:30|||||||||23
1627377160000|2021-07-27 09:12:40|4402.7|4402.1|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|20
1627377170000|2021-07-27 09:12:50|4402.2|4401.6|4402.45|4401.85|4402.45|4401.85|4402.2|4401.6|74
1627377180000|2021-07-27 09:13:00|4402.2|4401.6|4402.2|4401.6|4402.32|4401.72|4401.95|4401.35|114
1627377190000|2021-07-27 09:13:10|4402.07|4401.47|4401.95|4401.35|4402.07|4401.47|4401.95|4401.35|63
1627377200000|2021-07-27 09:13:20|4402.07|4401.47|4401.95|4401.35|4402.07|4401.47|4401.95|4401.35|31
1627377210000|2021-07-27 09:13:30|4401.7|4401.1|4401.7|4401.1|4401.82|4401.22|4401.7|4401.1|87
1627377220000|2021-07-27 09:13:40|4401.82|4401.22|4401.7|4401.1|4401.82|4401.22|4401.7|4401.1|71
1627377230000|2021-07-27 09:13:50|4401.82|4401.22|4401.7|4401.1|4401.82|4401.22|4401.45|4400.85|73
1627377240000|2021-07-27 09:14:00|4401.82|4401.22|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|79
1627377250000|2021-07-27 09:14:10|4401.82|4401.22|4401.7|4401.1|4401.82|4401.22|4401.57|4400.97|28
1627377260000|2021-07-27 09:14:20|||||||||12
1627377270000|2021-07-27 09:14:30|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|62
1627377280000|2021-07-27 09:14:40|||||||||6
1627377290000|2021-07-27 09:14:50|4401.2|4400.6|4401.45|4400.85|4401.45|4400.85|4401.2|4400.6|46
1627377300000|2021-07-27 09:15:00|4401.2|4400.6|4401.2|4400.6|4401.45|4400.85|4401.2|4400.6|48
1627377310000|2021-07-27 09:15:10|||||||||41
1627377320000|2021-07-27 09:15:20|4401.32|4400.72|4401.45|4400.85|4401.7|4401.1|4401.2|4400.6|89
1627377330000|2021-07-27 09:15:30|4401.32|4400.72|4401.7|4401.1|4401.7|4401.1|4401.2|4400.6|32
1627377340000|2021-07-27 09:15:40|4401.45|4400.85|4401.7|4401.1|4401.7|4401.1|4401.45|4400.85|74
1627377350000|2021-07-27 09:15:50|||||||||4
1627377360000|2021-07-27 09:16:00|||||||||29
1627377370000|2021-07-27 09:16:10|||||||||18
1627377380000|2021-07-27 09:16:20|||||||||8
1627377390000|2021-07-27 09:16:30|||||||||10
1627377400000|2021-07-27 09:16:40|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|4401.2|4400.6|79
1627377420000|2021-07-27 09:17:00|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|44
1627377430000|2021-07-27 09:17:10|4401.95|4401.35|4402.45|4401.85|4402.45|4401.85|4401.95|4401.35|345
1627377440000|2021-07-27 09:17:20|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|92
1627377450000|2021-07-27 09:17:30|4402.32|4401.72|4402.45|4401.85|4402.45|4401.85|4402.32|4401.72|13
1627377460000|2021-07-27 09:17:40|4402.7|4402.1|4402.7|4402.1|4402.95|4402.35|4402.45|4401.85|185
1627377470000|2021-07-27 09:17:50|||||||||222
1627377480000|2021-07-27 09:18:00|4402.45|4401.85|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|62
1627377490000|2021-07-27 09:18:10|4402.95|4402.35|4402.7|4402.1|4403.2|4402.6|4402.57|4401.97|200
1627377500000|2021-07-27 09:18:20|4402.82|4402.22|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|7
1627377510000|2021-07-27 09:18:30|4402.82|4402.22|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|19
1627377520000|2021-07-27 09:18:40|4402.57|4401.97|4402.45|4401.85|4402.57|4401.97|4402.45|4401.85|28
1627377530000|2021-07-27 09:18:50|4402.7|4402.1|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|31
1627377540000|2021-07-27 09:19:00|4403.2|4402.6|4403.7|4403.1|4403.7|4403.1|4403.2|4402.6|87
1627377550000|2021-07-27 09:19:10|4403.82|4403.22|4404.2|4403.6|4404.2|4403.6|4403.82|4403.22|69
1627377560000|2021-07-27 09:19:20|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|4404.2|4403.6|71
1627377570000|2021-07-27 09:19:30|4404.2|4403.6|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|24
1627377580000|2021-07-27 09:19:40|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|4403.45|4402.85|156
1627377590000|2021-07-27 09:19:50|4404.2|4403.6|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|12
1627377600000|2021-07-27 09:20:00|4404.07|4403.47|4403.95|4403.35|4404.2|4403.6|4403.7|4403.1|15
1627377610000|2021-07-27 09:20:10|4404.07|4403.47|4404.45|4403.85|4404.45|4403.85|4403.95|4403.35|8
1627377620000|2021-07-27 09:20:20|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|26
1627377630000|2021-07-27 09:20:30|4404.32|4403.72|4404.2|4403.6|4404.32|4403.72|4404.2|4403.6|9
1627377640000|2021-07-27 09:20:40|4404.32|4403.72|4404.07|4403.47|4404.45|4403.85|4403.95|4403.35|5
1627377650000|2021-07-27 09:20:50|4403.95|4403.35|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|5
1627377660000|2021-07-27 09:21:00|4404.2|4403.6|4404.2|4403.6|4404.45|4403.85|4403.95|4403.35|138
1627377670000|2021-07-27 09:21:10|4404.45|4403.85|4404.07|4403.47|4404.45|4403.85|4403.95|4403.35|66
1627377680000|2021-07-27 09:21:20|4403.95|4403.35|4403.95|4403.35|4404.2|4403.6|4403.7|4403.1|62
1627377690000|2021-07-27 09:21:30|4404.2|4403.6|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|60
1627377700000|2021-07-27 09:21:40|||||||||7
1627377710000|2021-07-27 09:21:50|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|4403.95|4403.35|241
1627377720000|2021-07-27 09:22:00|4404.07|4403.47|4404.45|4403.85|4404.45|4403.85|4403.95|4403.35|64
1627377730000|2021-07-27 09:22:10|4404.2|4403.6|4404.45|4403.85|4404.45|4403.85|4404.2|4403.6|28
1627377740000|2021-07-27 09:22:20|4404.32|4403.72|4404.2|4403.6|4404.32|4403.72|4404.2|4403.6|70
1627377750000|2021-07-27 09:22:30|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|42
1627377760000|2021-07-27 09:22:40|4404.32|4403.72|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|69
1627377770000|2021-07-27 09:22:50|4404.07|4403.47|4404.2|4403.6|4404.45|4403.85|4403.95|4403.35|135
1627377780000|2021-07-27 09:23:00|||||||||4
1627377790000|2021-07-27 09:23:10|||||||||2
1627377810000|2021-07-27 09:23:30|4404.32|4403.72|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|80
1627377830000|2021-07-27 09:23:50|||||||||153
1627377840000|2021-07-27 09:24:00|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|40
1627377850000|2021-07-27 09:24:10|4404.2|4403.6|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|25
1627377860000|2021-07-27 09:24:20|||||||||3
1627377870000|2021-07-27 09:24:30|||||||||31
1627377880000|2021-07-27 09:24:40|4404.45|4403.85|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|49
1627377890000|2021-07-27 09:24:50|||||||||1
1627377900000|2021-07-27 09:25:00|4404.45|4403.85|4404.7|4404.1|4404.7|4404.1|4404.45|4403.85|65
1627377910000|2021-07-27 09:25:10|4404.45|4403.85|4404.7|4404.1|4404.7|4404.1|4404.2|4403.6|154
1627377920000|2021-07-27 09:25:20|4404.57|4403.97|4405.2|4404.6|4405.2|4404.6|4404.45|4403.85|407
1627377930000|2021-07-27 09:25:30|4405.07|4404.47|4404.45|4403.85|4405.2|4404.6|4404.45|4403.85|60
1627377940000|2021-07-27 09:25:40|||||||||4
1627377950000|2021-07-27 09:25:50|||||||||1
1627377960000|2021-07-27 09:26:00|||||||||5
1627377970000|2021-07-27 09:26:10|4404.7|4404.1|4404.45|4403.85|4404.7|4404.1|4404.45|4403.85|80
1627377980000|2021-07-27 09:26:20|4404.57|4403.97|4404.95|4404.35|4404.95|4404.35|4404.57|4403.97|37
1627377990000|2021-07-27 09:26:30|4404.7|4404.1|4404.45|4403.85|4404.7|4404.1|4404.45|4403.85|56
1627378000000|2021-07-27 09:26:40|4404.7|4404.1|4404.7|4404.1|4404.7|4404.1|4404.7|4404.1|48
1627378010000|2021-07-27 09:26:50|4404.57|4403.97|4404.45|4403.85|4404.57|4403.97|4404.45|4403.85|87
1627378020000|2021-07-27 09:27:00|||||||||32
1627378030000|2021-07-27 09:27:10|4404.7|4404.1|4404.45|4403.85|4404.7|4404.1|4404.45|4403.85|160
1627378040000|2021-07-27 09:27:20|4404.95|4404.35|4404.95|4404.35|4404.95|4404.35|4404.95|4404.35|147
1627378050000|2021-07-27 09:27:30|||||||||16
1627378060000|2021-07-27 09:27:40|||||||||29
1627378070000|2021-07-27 09:27:50|4404.7|4404.1|4404.95|4404.35|4404.95|4404.35|4404.7|4404.1|281
1627378080000|2021-07-27 09:28:00|||||||||2
1627378090000|2021-07-27 09:28:10|4405.45|4404.85|4405.2|4404.6|4405.45|4404.85|4405.2|4404.6|325
1627378100000|2021-07-27 09:28:20|4405.45|4404.85|4405.45|4404.85|4405.45|4404.85|4405.45|4404.85|73
1627378110000|2021-07-27 09:28:30|4405.2|4404.6|4405.2|4404.6|4405.2|4404.6|4405.2|4404.6|99
1627378120000|2021-07-27 09:28:40|4404.95|4404.35|4404.95|4404.35|4404.95|4404.35|4404.95|4404.35|35
1627378130000|2021-07-27 09:28:50|||||||||15
1627378140000|2021-07-27 09:29:00|||||||||40
1627378150000|2021-07-27 09:29:10|4404.45|4403.85|4404.82|4404.22|4404.95|4404.35|4404.45|4403.85|244
1627378160000|2021-07-27 09:29:20|4404.95|4404.35|4405.2|4404.6|4405.2|4404.6|4404.7|4404.1|101
1627378170000|2021-07-27 09:29:30|4404.95|4404.35|4404.95|4404.35|4404.95|4404.35|4404.95|4404.35|34
1627378180000|2021-07-27 09:29:40|4405.07|4404.47|4404.95|4404.35|4405.07|4404.47|4404.95|4404.35|64
1627378190000|2021-07-27 09:29:50|||||||||18
1627378200000|2021-07-27 09:30:00|||||||||5
1627378210000|2021-07-27 09:30:10|4405.2|4404.6|4404.95|4404.35|4405.2|4404.6|4404.95|4404.35|48
1627378220000|2021-07-27 09:30:20|4405.2|4404.6|4404.95|4404.35|4405.2|4404.6|4404.95|4404.35|101
1627378230000|2021-07-27 09:30:30|4404.82|4404.22|4404.95|4404.35|4404.95|4404.35|4404.82|4404.22|143
1627378240000|2021-07-27 09:30:40|4404.82|4404.22|4404.7|4404.1|4404.82|4404.22|4404.7|4404.1|23
1627378250000|2021-07-27 09:30:50|||||||||6
1627378260000|2021-07-27 09:31:00|4404.82|4404.22|4405.2|4404.6|4405.2|4404.6|4404.82|4404.22|84
1627378270000|2021-07-27 09:31:10|4404.95|4404.35|4404.7|4404.1|4404.95|4404.35|4404.7|4404.1|31
1627378280000|2021-07-27 09:31:20|4404.95|4404.35|4404.95|4404.35|4404.95|4404.35|4404.95|4404.35|44
1627378290000|2021-07-27 09:31:30|||||||||1
1627378300000|2021-07-27 09:31:40|||||||||6
1627378310000|2021-07-27 09:31:50|4405.2|4404.6|4405.2|4404.6|4405.2|4404.6|4405.2|4404.6|153
1627378320000|2021-07-27 09:32:00|4405.45|4404.85|4405.2|4404.6|4405.45|4404.85|4405.2|4404.6|84
1627378330000|2021-07-27 09:32:10|4405.32|4404.72|4405.2|4404.6|4405.32|4404.72|4405.2|4404.6|19
1627378340000|2021-07-27 09:32:20|||||||||4
1627378350000|2021-07-27 09:32:30|4405.32|4404.72|4405.2|4404.6|4405.45|4404.85|4405.2|4404.6|76
1627378360000|2021-07-27 09:32:40|||||||||3
1627378370000|2021-07-27 09:32:50|4405.07|4404.47|4404.95|4404.35|4405.07|4404.47|4404.95|4404.35|16
1627378380000|2021-07-27 09:33:00|4405.07|4404.47|4405.2|4404.6|4405.2|4404.6|4404.95|4404.35|37
1627378390000|2021-07-27 09:33:10|||||||||4
1627378400000|2021-07-27 09:33:20|4405.07|4404.47|4405.7|4405.1|4405.95|4405.35|4404.95|4404.35|179
1627378410000|2021-07-27 09:33:30|4405.82|4405.22|4405.7|4405.1|4405.95|4405.35|4405.7|4405.1|43
1627378420000|2021-07-27 09:33:40|4405.82|4405.22|4405.95|4405.35|4405.95|4405.35|4405.7|4405.1|56
1627378430000|2021-07-27 09:33:50|4405.82|4405.22|4405.82|4405.22|4405.95|4405.35|4405.7|4405.1|82
1627378440000|2021-07-27 09:34:00|4405.7|4405.1|4405.7|4405.1|4405.82|4405.22|4405.7|4405.1|28
1627378450000|2021-07-27 09:34:10|||||||||7
1627378470000|2021-07-27 09:34:30|4405.45|4404.85|4405.57|4404.97|4405.57|4404.97|4405.45|4404.85|76
1627378480000|2021-07-27 09:34:40|4405.7|4405.1|4405.7|4405.1|4405.7|4405.1|4405.7|4405.1|18
1627378490000|2021-07-27 09:34:50|4406.2|4405.6|4406.2|4405.6|4406.7|4406.1|4406.2|4405.6|421
1627378500000|2021-07-27 09:35:00|4406.45|4405.85|4406.2|4405.6|4406.45|4405.85|4406.2|4405.6|106
1627378510000|2021-07-27 09:35:10|||||||||5
1627378530000|2021-07-27 09:35:30|4406.45|4405.85|4406.45|4405.85|4406.45|4405.85|4406.45|4405.85|108
1627378540000|2021-07-27 09:35:40|4406.2|4405.6|4406.2|4405.6|4406.45|4405.85|4406.2|4405.6|129
1627378550000|2021-07-27 09:35:50|||||||||6
1627378560000|2021-07-27 09:36:00|||||||||25
1627378570000|2021-07-27 09:36:10|||||||||1
1627378580000|2021-07-27 09:36:20|4406.45|4405.85|4406.45|4405.85|4406.45|4405.85|4406.45|4405.85|98
1627378590000|2021-07-27 09:36:30|4406.95|4406.35|4407.95|4407.35|4407.95|4407.35|4406.95|4406.35|402
1627378600000|2021-07-27 09:36:40|4408.2|4407.6|4407.95|4407.35|4408.2|4407.6|4407.95|4407.35|165
1627378610000|2021-07-27 09:36:50|4408.2|4407.6|4408.2|4407.6|4408.2|4407.6|4408.2|4407.6|56
1627378620000|2021-07-27 09:37:00|4408.45|4407.85|4408.2|4407.6|4408.45|4407.85|4408.2|4407.6|131
1627378630000|2021-07-27 09:37:10|4408.45|4407.85|4408.45|4407.85|4408.45|4407.85|4408.2|4407.6|246
1627378640000|2021-07-27 09:37:20|4408.2|4407.6|4408.45|4407.85|4408.45|4407.85|4408.2|4407.6|105
1627378650000|2021-07-27 09:37:30|4408.2|4407.6|4408.45|4407.85|4408.45|4407.85|4408.2|4407.6|63
1627378660000|2021-07-27 09:37:40|4408.7|4408.1|4408.7|4408.1|4408.7|4408.1|4408.45|4407.85|179
1627378670000|2021-07-27 09:37:50|4408.45|4407.85|4408.7|4408.1|4408.7|4408.1|4408.45|4407.85|29
1627378680000|2021-07-27 09:38:00|||||||||16
1627378690000|2021-07-27 09:38:10|4408.82|4408.22|4408.95|4408.35|4408.95|4408.35|4408.7|4408.1|110
1627378700000|2021-07-27 09:38:20|4408.7|4408.1|4408.7|4408.1|4408.7|4408.1|4408.7|4408.1|65
1627378710000|2021-07-27 09:38:30|4408.82|4408.22|4409.2|4408.6|4409.2|4408.6|4408.82|4408.22|89
1627378720000|2021-07-27 09:38:40|4409.45|4408.85|4409.82|4409.22|4409.82|4409.22|4409.45|4408.85|359
1627378730000|2021-07-27 09:38:50|4409.95|4409.35|4409.7|4409.1|4410.45|4409.85|4409.7|4409.1|525
1627378740000|2021-07-27 09:39:00|4409.95|4409.35|4409.45|4408.85|4409.95|4409.35|4409.45|4408.85|93
1627378750000|2021-07-27 09:39:10|4409.7|4409.1|4409.45|4408.85|4409.7|4409.1|4409.45|4408.85|85
1627378760000|2021-07-27 09:39:20|4409.57|4408.97|4408.95|4408.35|4409.57|4408.97|4408.95|4408.35|59
1627378770000|2021-07-27 09:39:30|4409.07|4408.47|4408.7|4408.1|4409.07|4408.47|4408.7|4408.1|78
1627378780000|2021-07-27 09:39:40|4408.82|4408.22|4408.7|4408.1|4408.95|4408.35|4408.7|4408.1|45
1627378790000|2021-07-27 09:39:50|4408.95|4408.35|4408.95|4408.35|4408.95|4408.35|4408.7|4408.1|32
1627378800000|2021-07-27 09:40:00|4408.7|4408.1|4409.32|4408.72|4409.45|4408.85|4408.7|4408.1|86
1627378810000|2021-07-27 09:40:10|4409.2|4408.6|4409.2|4408.6|4409.32|4408.72|4409.2|4408.6|18
1627378820000|2021-07-27 09:40:20|4409.45|4408.85|4409.45|4408.85|4409.45|4408.85|4409.45|4408.85|20
1627378830000|2021-07-27 09:40:30|||||||||14
1627378840000|2021-07-27 09:40:40|||||||||1
1627378850000|2021-07-27 09:40:50|4409.7|4409.1|4409.45|4408.85|4409.7|4409.1|4409.45|4408.85|35
1627378860000|2021-07-27 09:41:00|4409.2|4408.6|4408.95|4408.35|4409.2|4408.6|4408.95|4408.35|90
1627378870000|2021-07-27 09:41:10|4409.07|4408.47|4408.7|4408.1|4409.07|4408.47|4408.7|4408.1|35
1627378880000|2021-07-27 09:41:20|4408.82|4408.22|4408.7|4408.1|4408.95|4408.35|4408.7|4408.1|21
1627378890000|2021-07-27 09:41:30|4408.57|4407.97|4408.7|4408.1|4408.95|4408.35|4408.45|4407.85|125
1627378900000|2021-07-27 09:41:40|||||||||2
1627378910000|2021-07-27 09:41:50|4408.82|4408.22|4408.95|4408.35|4408.95|4408.35|4408.82|4408.22|13
1627378930000|2021-07-27 09:42:10|4409.2|4408.6|4408.95|4408.35|4409.2|4408.6|4408.95|4408.35|31
1627378940000|2021-07-27 09:42:20|4409.2|4408.6|4408.95|4408.35|4409.2|4408.6|4408.95|4408.35|9
1627378950000|2021-07-27 09:42:30|4408.7|4408.1|4408.95|4408.35|4408.95|4408.35|4408.7|4408.1|18
1627378960000|2021-07-27 09:42:40|4409.2|4408.6|4409.2|4408.6|4409.2|4408.6|4409.2|4408.6|56
1627378970000|2021-07-27 09:42:50|4409.7|4409.1|4409.45|4408.85|4409.7|4409.1|4409.45|4408.85|62
1627378980000|2021-07-27 09:43:00|4409.57|4408.97|4409.7|4409.1|4409.7|4409.1|4409.57|4408.97|23
1627378990000|2021-07-27 09:43:10|4409.57|4408.97|4409.45|4408.85|4409.7|4409.1|4409.45|4408.85|39
1627379000000|2021-07-27 09:43:20|4409.57|4408.97|4410.07|4409.47|4410.2|4409.6|4409.45|4408.85|150
1627379010000|2021-07-27 09:43:30|4409.95|4409.35|4410.45|4409.85|4410.45|4409.85|4409.95|4409.35|104
1627379020000|2021-07-27 09:43:40|4410.2|4409.6|4410.2|4409.6|4410.45|4409.85|4409.95|4409.35|188
1627379030000|2021-07-27 09:43:50|4410.07|4409.47|4410.2|4409.6|4410.2|4409.6|4410.07|4409.47|5
1627379040000|2021-07-27 09:44:00|4410.07|4409.47|4409.95|4409.35|4410.07|4409.47|4409.7|4409.1|95
1627379050000|2021-07-27 09:44:10|4409.82|4409.22|4409.7|4409.1|4409.82|4409.22|4409.7|4409.1|23
1627379060000|2021-07-27 09:44:20|4409.45|4408.85|4409.2|4408.6|4409.45|4408.85|4408.95|4408.35|104
1627379070000|2021-07-27 09:44:30|4409.45|4408.85|4409.2|4408.6|4409.45|4408.85|4408.95|4408.35|28
1627379080000|2021-07-27 09:44:40|4409.07|4408.47|4409.07|4408.47|4409.07|4408.47|4408.95|4408.35|18
1627379090000|2021-07-27 09:44:50|4409.2|4408.6|4409.2|4408.6|4409.2|4408.6|4408.95|4408.35|8
1627379100000|2021-07-27 09:45:00|4409.45|4408.85|4409.45|4408.85|4409.7|4409.1|4409.45|4408.85|39
1627379110000|2021-07-27 09:45:10|4409.32|4408.72|4409.2|4408.6|4409.32|4408.72|4408.95|4408.35|30
1627379120000|2021-07-27 09:45:20|4409.07|4408.47|4409.2|4408.6|4409.2|4408.6|4408.95|4408.35|7
1627379130000|2021-07-27 09:45:30|4409.07|4408.47|4408.7|4408.1|4409.07|4408.47|4408.7|4408.1|28
1627379140000|2021-07-27 09:45:40|4408.95|4408.35|4408.7|4408.1|4408.95|4408.35|4408.7|4408.1|22
1627379150000|2021-07-27 09:45:50|||||||||2
1627379160000|2021-07-27 09:46:00|4408.57|4407.97|4408.45|4407.85|4408.7|4408.1|4408.45|4407.85|29
1627379170000|2021-07-27 09:46:10|4408.57|4407.97|4408.95|4408.35|4408.95|4408.35|4408.45|4407.85|24
1627379180000|2021-07-27 09:46:20|4408.82|4408.22|4408.95|4408.35|4408.95|4408.35|4408.7|4408.1|19
1627379190000|2021-07-27 09:46:30|4408.7|4408.1|4409.2|4408.6|4409.2|4408.6|4408.7|4408.1|37
1627379200000|2021-07-27 09:46:40|4409.07|4408.47|4409.2|4408.6|4409.2|4408.6|4408.95|4408.35|4
1627379210000|2021-07-27 09:46:50|4408.95|4408.35|4408.95|4408.35|4409.2|4408.6|4408.95|4408.35|15
1627379220000|2021-07-27 09:47:00|4409.2|4408.6|4408.95|4408.35|4409.2|4408.6|4408.95|4408.35|15
1627379230000|2021-07-27 09:47:10|4409.07|4408.47|4409.2|4408.6|4409.2|4408.6|4409.07|4408.47|3
1627379240000|2021-07-27 09:47:20|4409.45|4408.85|4409.45|4408.85|4409.45|4408.85|4409.45|4408.85|15
1627379250000|2021-07-27 09:47:30|4409.7|4409.1|4409.7|4409.1|4409.7|4409.1|4409.7|4409.1|33
1627379260000|2021-07-27 09:47:40|4409.95|4409.35|4409.7|4409.1|4409.95|4409.35|4409.7|4409.1|41
1627379270000|2021-07-27 09:47:50|4409.45|4408.85|4409.45|4408.85|4409.57|4408.97|4409.45|4408.85|25
1627379280000|2021-07-27 09:48:00|4409.32|4408.72|4409.45|4408.85|4409.57|4408.97|4409.32|4408.72|21
1627379290000|2021-07-27 09:48:10|4409.57|4408.97|4409.45|4408.85|4409.7|4409.1|4409.32|4408.72|19
1627379300000|2021-07-27 09:48:20|4409.32|4408.72|4409.2|4408.6|4409.7|4409.1|4409.2|4408.6|73
1627379310000|2021-07-27 09:48:30|4408.95|4408.35|4408.95|4408.35|4409.2|4408.6|4408.95|4408.35|147
1627379320000|2021-07-27 09:48:40|4408.7|4408.1|4408.45|4407.85|4408.95|4408.35|4408.45|4407.85|57
1627379330000|2021-07-27 09:48:50|||||||||5
1627379340000|2021-07-27 09:49:00|4408.32|4407.72|4408.2|4407.6|4408.45|4407.85|4408.2|4407.6|89
1627379350000|2021-07-27 09:49:10|4407.95|4407.35|4408.7|4408.1|4408.7|4408.1|4407.95|4407.35|368
1627379360000|2021-07-27 09:49:20|4408.95|4408.35|4408.95|4408.35|4408.95|4408.35|4408.82|4408.22|16
1627379370000|2021-07-27 09:49:30|4409.07|4408.47|4408.95|4408.35|4409.2|4408.6|4408.95|4408.35|28
1627379380000|2021-07-27 09:49:40|4408.7|4408.1|4408.45|4407.85|4408.7|4408.1|4408.45|4407.85|35
1627379390000|2021-07-27 09:49:50|4408.57|4407.97|4408.2|4407.6|4408.7|4408.1|4408.2|4407.6|22
1627379400000|2021-07-27 09:50:00|4408.45|4407.85|4408.45|4407.85|4408.45|4407.85|4408.2|4407.6|26
1627379410000|2021-07-27 09:50:10|4408.2|4407.6|4408.45|4407.85|4408.45|4407.85|4408.2|4407.6|72
1627379420000|2021-07-27 09:50:20|4408.7|4408.1|4408.7|4408.1|4408.7|4408.1|4408.57|4407.97|27
1627379430000|2021-07-27 09:50:30|||||||||1
1627379440000|2021-07-27 09:50:40|||||||||4
1627379450000|2021-07-27 09:50:50|4408.45|4407.85|4408.45|4407.85|4408.45|4407.85|4408.45|4407.85|29
1627379460000|2021-07-27 09:51:00|||||||||2
1627379470000|2021-07-27 09:51:10|4408.32|4407.72|4408.45|4407.85|4408.45|4407.85|4408.2|4407.6|35
1627379480000|2021-07-27 09:51:20|4408.7|4408.1|4408.45|4407.85|4408.7|4408.1|4408.45|4407.85|12
1627379490000|2021-07-27 09:51:30|||||||||1
1627379500000|2021-07-27 09:51:40|4408.57|4407.97|4408.57|4407.97|4408.7|4408.1|4408.57|4407.97|15
1627379510000|2021-07-27 09:51:50|4408.45|4407.85|4408.7|4408.1|4408.7|4408.1|4408.45|4407.85|9
1627379520000|2021-07-27 09:52:00|4408.57|4407.97|4409.2|4408.6|4409.2|4408.6|4408.57|4407.97|51
1627379530000|2021-07-27 09:52:10|4409.45|4408.85|4409.45|4408.85|4409.45|4408.85|4409.2|4408.6|65
1627379540000|2021-07-27 09:52:20|4409.32|4408.72|4409.45|4408.85|4409.45|4408.85|4409.2|4408.6|24
1627379550000|2021-07-27 09:52:30|4409.7|4409.1|4409.7|4409.1|4409.7|4409.1|4409.7|4409.1|21
1627379560000|2021-07-27 09:52:40|4409.82|4409.22|4409.7|4409.1|4409.82|4409.22|4409.7|4409.1|55
1627379570000|2021-07-27 09:52:50|4409.95|4409.35|4409.95|4409.35|4409.95|4409.35|4409.82|4409.22|24
1627379580000|2021-07-27 09:53:00|4409.7|4409.1|4409.7|4409.1|4409.7|4409.1|4409.45|4408.85|66
1627379590000|2021-07-27 09:53:10|4409.57|4408.97|4409.7|4409.1|4409.7|4409.1|4409.45|4408.85|9
1627379600000|2021-07-27 09:53:20|4409.45|4408.85|4409.45|4408.85|4409.45|4408.85|4409.45|4408.85|2
1627379610000|2021-07-27 09:53:30|4409.2|4408.6|4409.2|4408.6|4409.2|4408.6|4409.2|4408.6|24
1627379620000|2021-07-27 09:53:40|||||||||4
1627379630000|2021-07-27 09:53:50|4409.32|4408.72|4409.7|4409.1|4409.7|4409.1|4409.32|4408.72|47
1627379640000|2021-07-27 09:54:00|4409.57|4408.97|4409.2|4408.6|4409.57|4408.97|4409.2|4408.6|21
1627379650000|2021-07-27 09:54:10|4409.32|4408.72|4409.7|4409.1|4409.95|4409.35|4409.32|4408.72|147
1627379660000|2021-07-27 09:54:20|||||||||11
1627379670000|2021-07-27 09:54:30|4409.45|4408.85|4409.45|4408.85|4409.45|4408.85|4409.45|4408.85|48
1627379680000|2021-07-27 09:54:40|||||||||1
1627379690000|2021-07-27 09:54:50|4409.7|4409.1|4409.45|4408.85|4409.7|4409.1|4409.45|4408.85|35
1627379700000|2021-07-27 09:55:00|4409.2|4408.6|4409.2|4408.6|4409.32|4408.72|4409.2|4408.6|19
1627379710000|2021-07-27 09:55:10|4409.32|4408.72|4409.45|4408.85|4409.45|4408.85|4409.32|4408.72|15
1627379720000|2021-07-27 09:55:20|4409.32|4408.72|4409.45|4408.85|4409.45|4408.85|4409.2|4408.6|5
1627379730000|2021-07-27 09:55:30|4409.2|4408.6|4409.07|4408.47|4409.2|4408.6|4409.07|4408.47|29
1627379740000|2021-07-27 09:55:40|4408.95|4408.35|4409.45|4408.85|4409.45|4408.85|4408.95|4408.35|21
1627379750000|2021-07-27 09:55:50|4409.32|4408.72|4409.45|4408.85|4409.45|4408.85|4409.07|4408.47|19
1627379760000|2021-07-27 09:56:00|4409.7|4409.1|4409.7|4409.1|4409.7|4409.1|4409.7|4409.1|11
1627379770000|2021-07-27 09:56:10|4409.57|4408.97|4409.57|4408.97|4409.7|4409.1|4409.45|4408.85|32
1627379780000|2021-07-27 09:56:20|4409.45|4408.85|4409.57|4408.97|4409.7|4409.1|4409.45|4408.85|9
1627379790000|2021-07-27 09:56:30|4409.7|4409.1|4408.95|4408.35|4409.7|4409.1|4408.95|4408.35|39
1627379800000|2021-07-27 09:56:40|4409.2|4408.6|4409.32|4408.72|4409.32|4408.72|4409.2|4408.6|7
1627379810000|2021-07-27 09:56:50|4409.45|4408.85|4409.2|4408.6|4409.45|4408.85|4409.2|4408.6|48
1627379820000|2021-07-27 09:57:00|4409.07|4408.47|4408.95|4408.35|4409.07|4408.47|4408.95|4408.35|9
1627379830000|2021-07-27 09:57:10|4408.7|4408.1|4408.7|4408.1|4408.95|4408.35|4408.7|4408.1|34
1627379840000|2021-07-27 09:57:20|4408.82|4408.22|4408.95|4408.35|4409.2|4408.6|4408.82|4408.22|22
1627379850000|2021-07-27 09:57:30|4408.82|4408.22|4408.45|4407.85|4408.82|4408.22|4408.45|4407.85|45
1627379860000|2021-07-27 09:57:40|4408.2|4407.6|4408.2|4407.6|4408.2|4407.6|4408.2|4407.6|56
1627379870000|2021-07-27 09:57:50|4408.45|4407.85|4408.32|4407.72|4408.45|4407.85|4408.32|4407.72|66
1627379880000|2021-07-27 09:58:00|4408.45|4407.85|4408.45|4407.85|4408.45|4407.85|4408.45|4407.85|21
1627379890000|2021-07-27 09:58:10|4408.57|4407.97|4408.45|4407.85|4408.7|4408.1|4408.45|4407.85|19
1627379900000|2021-07-27 09:58:20|4408.57|4407.97|4408.45|4407.85|4408.7|4408.1|4408.45|4407.85|16
1627379910000|2021-07-27 09:58:30|4408.57|4407.97|4408.7|4408.1|4408.7|4408.1|4408.45|4407.85|24
1627379920000|2021-07-27 09:58:40|4408.45|4407.85|4408.7|4408.1|4408.7|4408.1|4408.45|4407.85|23
1627379930000|2021-07-27 09:58:50|4408.57|4407.97|4408.95|4408.35|4409.2|4408.6|4408.57|4407.97|39
1627379940000|2021-07-27 09:59:00|4408.82|4408.22|4408.95|4408.35|4408.95|4408.35|4408.7|4408.1|14
1627379950000|2021-07-27 09:59:10|||||||||4
1627379960000|2021-07-27 09:59:20|||||||||2
1627379970000|2021-07-27 09:59:30|4408.82|4408.22|4408.82|4408.22|4408.82|4408.22|4408.82|4408.22|7
1627379980000|2021-07-27 09:59:40|4408.95|4408.35|4408.7|4408.1|4408.95|4408.35|4408.7|4408.1|5
1627379990000|2021-07-27 09:59:50|||||||||9
1627380000000|2021-07-27 10:00:00|4408.82|4408.22|4409.2|4408.6|4409.2|4408.6|4408.7|4408.1|118
1627380010000|2021-07-27 10:00:10|4409.07|4408.47|4409.2|4408.6|4409.32|4408.72|4409.07|4408.47|7
1627380020000|2021-07-27 10:00:20|4408.95|4408.35|4408.95|4408.35|4408.95|4408.35|4408.95|4408.35|16
1627380030000|2021-07-27 10:00:30|||||||||1
1627380040000|2021-07-27 10:00:40|4408.82|4408.22|4408.95|4408.35|4408.95|4408.35|4408.82|4408.22|15
1627380050000|2021-07-27 10:00:50|4409.07|4408.47|4409.2|4408.6|4409.2|4408.6|4409.07|4408.47|15
1627380060000|2021-07-27 10:01:00|4409.07|4408.47|4408.7|4408.1|4409.2|4408.6|4408.7|4408.1|72
1627380070000|2021-07-27 10:01:10|4408.45|4407.85|4408.7|4408.1|4408.7|4408.1|4408.45|4407.85|19
1627380080000|2021-07-27 10:01:20|4408.57|4407.97|4408.45|4407.85|4408.57|4407.97|4408.45|4407.85|4
1627380090000|2021-07-27 10:01:30|4408.7|4408.1|4408.45|4407.85|4408.7|4408.1|4408.45|4407.85|25
1627380100000|2021-07-27 10:01:40|4408.32|4407.72|4408.45|4407.85|4408.45|4407.85|4408.2|4407.6|14
1627380110000|2021-07-27 10:01:50|4408.57|4407.97|4408.82|4408.22|4408.95|4408.35|4408.57|4407.97|24
1627380120000|2021-07-27 10:02:00|4408.7|4408.1|4408.7|4408.1|4408.7|4408.1|4408.7|4408.1|10
1627380130000|2021-07-27 10:02:10|4408.82|4408.22|4409.2|4408.6|4409.2|4408.6|4408.82|4408.22|13
1627380140000|2021-07-27 10:02:20|4409.07|4408.47|4408.95|4408.35|4409.07|4408.47|4408.95|4408.35|17
1627380150000|2021-07-27 10:02:30|4409.07|4408.47|4408.95|4408.35|4409.07|4408.47|4408.95|4408.35|11
1627380160000|2021-07-27 10:02:40|4409.07|4408.47|4409.2|4408.6|4409.2|4408.6|4408.95|4408.35|2
1627380170000|2021-07-27 10:02:50|4408.95|4408.35|4408.95|4408.35|4409.07|4408.47|4408.95|4408.35|12
1627380180000|2021-07-27 10:03:00|4409.2|4408.6|4409.2|4408.6|4409.2|4408.6|4409.2|4408.6|105
1627380190000|2021-07-27 10:03:10|4408.95|4408.35|4409.2|4408.6|4409.2|4408.6|4408.95|4408.35|11
1627380200000|2021-07-27 10:03:20|4409.45|4408.85|4409.07|4408.47|4409.45|4408.85|4409.07|4408.47|35
1627380210000|2021-07-27 10:03:30|4408.95|4408.35|4409.2|4408.6|4409.2|4408.6|4408.95|4408.35|25
1627380220000|2021-07-27 10:03:40|||||||||1
1627380230000|2021-07-27 10:03:50|4409.45|4408.85|4409.45|4408.85|4409.45|4408.85|4409.45|4408.85|24
1627380240000|2021-07-27 10:04:00|4409.32|4408.72|4408.95|4408.35|4409.45|4408.85|4408.95|4408.35|20
1627380250000|2021-07-27 10:04:10|4408.7|4408.1|4408.7|4408.1|4408.82|4408.22|4408.7|4408.1|5
1627380260000|2021-07-27 10:04:20|4408.82|4408.22|4409.2|4408.6|4409.32|4408.72|4408.82|4408.22|27
1627380270000|2021-07-27 10:04:30|4409.32|4408.72|4409.45|4408.85|4409.45|4408.85|4409.2|4408.6|14
1627380280000|2021-07-27 10:04:40|4409.7|4409.1|4409.45|4408.85|4409.7|4409.1|4409.45|4408.85|16
1627380290000|2021-07-27 10:04:50|4409.57|4408.97|4409.7|4409.1|4409.7|4409.1|4409.45|4408.85|23
1627380300000|2021-07-27 10:05:00|||||||||20
1627380310000|2021-07-27 10:05:10|4409.82|4409.22|4409.95|4409.35|4409.95|4409.35|4409.7|4409.1|5
1627380320000|2021-07-27 10:05:20|||||||||2
1627380330000|2021-07-27 10:05:30|||||||||21
1627380340000|2021-07-27 10:05:40|4409.7|4409.1|4409.45|4408.85|4409.7|4409.1|4409.45|4408.85|16
1627380360000|2021-07-27 10:06:00|4409.2|4408.6|4409.2|4408.6|4409.2|4408.6|4409.2|4408.6|14
1627380370000|2021-07-27 10:06:10|4409.32|4408.72|4409.2|4408.6|4409.45|4408.85|4409.2|4408.6|27
1627380380000|2021-07-27 10:06:20|4409.32|4408.72|4409.45|4408.85|4409.45|4408.85|4408.95|4408.35|52
1627380390000|2021-07-27 10:06:30|||||||||9
1627380400000|2021-07-27 10:06:40|||||||||3
1627380420000|2021-07-27 10:07:00|4409.57|4408.97|4409.57|4408.97|4409.7|4409.1|4409.57|4408.97|16
1627380430000|2021-07-27 10:07:10|4409.45|4408.85|4409.2|4408.6|4409.45|4408.85|4409.2|4408.6|23
1627380440000|2021-07-27 10:07:20|4408.95|4408.35|4408.95|4408.35|4408.95|4408.35|4408.95|4408.35|36
1627380450000|2021-07-27 10:07:30|||||||||20
1627380460000|2021-07-27 10:07:40|4409.07|4408.47|4409.32|4408.72|4409.45|4408.85|4408.95|4408.35|25
1627380470000|2021-07-27 10:07:50|4409.2|4408.6|4409.2|4408.6|4409.45|4408.85|4409.2|4408.6|7
1627380480000|2021-07-27 10:08:00|4409.32|4408.72|4409.45|4408.85|4409.45|4408.85|4409.2|4408.6|13
1627380490000|2021-07-27 10:08:10|4409.32|4408.72|4409.45|4408.85|4409.45|4408.85|4409.32|4408.72|0
1627380500000|2021-07-27 10:08:20|4409.2|4408.6|4409.57|4408.97|4409.7|4409.1|4409.2|4408.6|50
1627380510000|2021-07-27 10:08:30|4409.7|4409.1|4409.45|4408.85|4409.7|4409.1|4409.45|4408.85|8
1627380520000|2021-07-27 10:08:40|4409.57|4408.97|4409.7|4409.1|4409.7|4409.1|4409.45|4408.85|13
1627380530000|2021-07-27 10:08:50|4409.57|4408.97|4409.7|4409.1|4409.7|4409.1|4409.45|4408.85|9
1627380540000|2021-07-27 10:09:00|4409.45|4408.85|4409.57|4408.97|4409.57|4408.97|4409.45|4408.85|16
1627380550000|2021-07-27 10:09:10|4409.45|4408.85|4409.7|4409.1|4409.7|4409.1|4409.45|4408.85|4
1627380560000|2021-07-27 10:09:20|4409.57|4408.97|4409.7|4409.1|4409.7|4409.1|4409.57|4408.97|22
1627380570000|2021-07-27 10:09:30|4409.57|4408.97|4409.57|4408.97|4409.7|4409.1|4409.45|4408.85|24
1627380580000|2021-07-27 10:09:40|4409.7|4409.1|4409.7|4409.1|4409.95|4409.35|4409.7|4409.1|65
1627380590000|2021-07-27 10:09:50|||||||||6
1627380600000|2021-07-27 10:10:00|4409.45|4408.85|4409.57|4408.97|4409.7|4409.1|4409.45|4408.85|38
1627380610000|2021-07-27 10:10:10|4409.7|4409.1|4409.7|4409.1|4409.7|4409.1|4409.7|4409.1|0
1627380620000|2021-07-27 10:10:20|4409.45|4408.85|4409.45|4408.85|4409.7|4409.1|4409.45|4408.85|8
1627380630000|2021-07-27 10:10:30|4409.57|4408.97|4409.95|4409.35|4409.95|4409.35|4409.57|4408.97|38
1627380640000|2021-07-27 10:10:40|4409.82|4409.22|4409.7|4409.1|4409.82|4409.22|4409.7|4409.1|4
1627380650000|2021-07-27 10:10:50|4409.45|4408.85|4409.2|4408.6|4409.45|4408.85|4409.2|4408.6|28
1627380660000|2021-07-27 10:11:00|4409.32|4408.72|4409.7|4409.1|4409.7|4409.1|4409.2|4408.6|22
1627380670000|2021-07-27 10:11:10|4409.82|4409.22|4409.7|4409.1|4409.82|4409.22|4409.7|4409.1|3
1627380680000|2021-07-27 10:11:20|4409.82|4409.22|4409.7|4409.1|4410.2|4409.6|4409.7|4409.1|56
1627380690000|2021-07-27 10:11:30|||||||||7
1627380700000|2021-07-27 10:11:40|4409.57|4408.97|4409.45|4408.85|4409.7|4409.1|4409.2|4408.6|22
1627380710000|2021-07-27 10:11:50|4409.32|4408.72|4409.45|4408.85|4409.45|4408.85|4409.2|4408.6|18
1627380720000|2021-07-27 10:12:00|4409.57|4408.97|4409.45|4408.85|4409.57|4408.97|4409.45|4408.85|9
1627380730000|2021-07-27 10:12:10|4409.57|4408.97|4409.7|4409.1|4409.7|4409.1|4409.45|4408.85|19
1627380740000|2021-07-27 10:12:20|4409.45|4408.85|4409.45|4408.85|4409.45|4408.85|4409.45|4408.85|31
1627380750000|2021-07-27 10:12:30|4409.57|4408.97|4409.45|4408.85|4409.57|4408.97|4409.45|4408.85|7
1627380760000|2021-07-27 10:12:40|4409.32|4408.72|4409.2|4408.6|4409.32|4408.72|4409.2|4408.6|5
1627380770000|2021-07-27 10:12:50|4408.95|4408.35|4408.95|4408.35|4408.95|4408.35|4408.82|4408.22|33
1627380780000|2021-07-27 10:13:00|4408.82|4408.22|4408.95|4408.35|4408.95|4408.35|4408.7|4408.1|35
1627380790000|2021-07-27 10:13:10|4409.07|4408.47|4408.7|4408.1|4409.07|4408.47|4408.7|4408.1|11
1627380800000|2021-07-27 10:13:20|4408.82|4408.22|4408.95|4408.35|4408.95|4408.35|4408.82|4408.22|4
1627380810000|2021-07-27 10:13:30|4409.07|4408.47|4409.2|4408.6|4409.32|4408.72|4409.07|4408.47|10
1627380820000|2021-07-27 10:13:40|||||||||6
1627380830000|2021-07-27 10:13:50|4409.07|4408.47|4408.7|4408.1|4409.2|4408.6|4408.7|4408.1|5
1627380840000|2021-07-27 10:14:00|4408.57|4407.97|4408.7|4408.1|4408.7|4408.1|4408.45|4407.85|25
1627380850000|2021-07-27 10:14:10|4408.57|4407.97|4408.7|4408.1|4408.82|4408.22|4408.57|4407.97|16
1627380860000|2021-07-27 10:14:20|4408.45|4407.85|4408.2|4407.6|4408.45|4407.85|4408.2|4407.6|97
1627380870000|2021-07-27 10:14:30|||||||||6
1627380880000|2021-07-27 10:14:40|4408.07|4407.47|4408.2|4407.6|4408.2|4407.6|4407.82|4407.22|119
1627380890000|2021-07-27 10:14:50|4408.07|4407.47|4408.2|4407.6|4408.2|4407.6|4408.07|4407.47|34
1627380900000|2021-07-27 10:15:00|4408.07|4407.47|4408.45|4407.85|4408.45|4407.85|4407.95|4407.35|45
1627380910000|2021-07-27 10:15:10|4408.2|4407.6|4408.45|4407.85|4408.45|4407.85|4408.2|4407.6|23
1627380920000|2021-07-27 10:15:20|4408.2|4407.6|4408.2|4407.6|4408.45|4407.85|4408.2|4407.6|69
1627380930000|2021-07-27 10:15:30|4407.95|4407.35|4408.2|4407.6|4408.2|4407.6|4407.95|4407.35|17
1627380940000|2021-07-27 10:15:40|4408.45|4407.85|4408.2|4407.6|4408.45|4407.85|4408.2|4407.6|136
1627380950000|2021-07-27 10:15:50|4408.32|4407.72|4408.2|4407.6|4408.45|4407.85|4408.2|4407.6|52
1627380960000|2021-07-27 10:16:00|4408.32|4407.72|4408.7|4408.1|4408.7|4408.1|4408.32|4407.72|15
1627380970000|2021-07-27 10:16:10|4408.95|4408.35|4408.95|4408.35|4408.95|4408.35|4408.7|4408.1|17
1627380980000|2021-07-27 10:16:20|4409.2|4408.6|4409.32|4408.72|4409.32|4408.72|4409.2|4408.6|26
1627380990000|2021-07-27 10:16:30|4409.2|4408.6|4409.2|4408.6|4409.45|4408.85|4409.2|4408.6|10
1627381000000|2021-07-27 10:16:40|||||||||4
1627381010000|2021-07-27 10:16:50|4409.32|4408.72|4409.2|4408.6|4409.32|4408.72|4409.2|4408.6|29
1627381020000|2021-07-27 10:17:00|4408.95|4408.35|4408.95|4408.35|4408.95|4408.35|4408.95|4408.35|45
1627381030000|2021-07-27 10:17:10|4409.2|4408.6|4409.2|4408.6|4409.2|4408.6|4408.95|4408.35|25
1627381040000|2021-07-27 10:17:20|4409.07|4408.47|4408.7|4408.1|4409.07|4408.47|4408.7|4408.1|92
1627381050000|2021-07-27 10:17:30|4408.95|4408.35|4408.95|4408.35|4408.95|4408.35|4408.95|4408.35|19
1627381070000|2021-07-27 10:17:50|4409.2|4408.6|4409.07|4408.47|4409.2|4408.6|4408.95|4408.35|29
1627381080000|2021-07-27 10:18:00|4408.95|4408.35|4408.95|4408.35|4409.2|4408.6|4408.95|4408.35|5
1627381090000|2021-07-27 10:18:10|4409.07|4408.47|4408.45|4407.85|4409.07|4408.47|4408.45|4407.85|84
1627381100000|2021-07-27 10:18:20|4408.7|4408.1|4408.45|4407.85|4408.7|4408.1|4408.45|4407.85|22
1627381110000|2021-07-27 10:18:30|4408.57|4407.97|4408.45|4407.85|4408.7|4408.1|4408.45|4407.85|16
1627381120000|2021-07-27 10:18:40|4408.2|4407.6|4408.2|4407.6|4408.45|4407.85|4408.2|4407.6|53
1627381130000|2021-07-27 10:18:50|4408.45|4407.85|4408.7|4408.1|4408.95|4408.35|4408.45|4407.85|37
1627381140000|2021-07-27 10:19:00|4408.82|4408.22|4408.7|4408.1|4408.82|4408.22|4408.7|4408.1|14
1627381150000|2021-07-27 10:19:10|4408.82|4408.22|4408.7|4408.1|4408.95|4408.35|4408.7|4408.1|1
1627381160000|2021-07-27 10:19:20|4408.82|4408.22|4408.95|4408.35|4408.95|4408.35|4408.82|4408.22|0
1627381170000|2021-07-27 10:19:30|4409.2|4408.6|4409.2|4408.6|4409.45|4408.85|4409.2|4408.6|38
1627381180000|2021-07-27 10:19:40|||||||||2
1627381190000|2021-07-27 10:19:50|4409.07|4408.47|4409.2|4408.6|4409.2|4408.6|4409.07|4408.47|8
1627381200000|2021-07-27 10:20:00|4409.45|4408.85|4409.2|4408.6|4409.7|4409.1|4409.2|4408.6|125
1627381210000|2021-07-27 10:20:10|4408.95|4408.35|4409.45|4408.85|4409.45|4408.85|4408.95|4408.35|10
1627381220000|2021-07-27 10:20:20|4409.2|4408.6|4409.2|4408.6|4409.45|4408.85|4409.2|4408.6|9
1627381230000|2021-07-27 10:20:30|4408.95|4408.35|4408.95|4408.35|4409.2|4408.6|4408.95|4408.35|9
1627381240000|2021-07-27 10:20:40|4409.07|4408.47|4408.95|4408.35|4409.2|4408.6|4408.95|4408.35|13
1627381250000|2021-07-27 10:20:50|4409.07|4408.47|4409.2|4408.6|4409.45|4408.85|4409.07|4408.47|17
1627381260000|2021-07-27 10:21:00|4409.32|4408.72|4409.2|4408.6|4409.32|4408.72|4409.2|4408.6|14
1627381270000|2021-07-27 10:21:10|4409.32|4408.72|4409.45|4408.85|4409.7|4409.1|4409.2|4408.6|31
1627381280000|2021-07-27 10:21:20|4409.32|4408.72|4409.45|4408.85|4409.45|4408.85|4409.2|4408.6|4
1627381290000|2021-07-27 10:21:30|4409.2|4408.6|4409.2|4408.6|4409.2|4408.6|4409.2|4408.6|18
1627381300000|2021-07-27 10:21:40|4409.32|4408.72|4409.2|4408.6|4409.45|4408.85|4409.2|4408.6|21
1627381310000|2021-07-27 10:21:50|4409.32|4408.72|4409.2|4408.6|4409.32|4408.72|4408.95|4408.35|14
1627381320000|2021-07-27 10:22:00|4409.32|4408.72|4409.45|4408.85|4409.45|4408.85|4409.2|4408.6|28
1627381330000|2021-07-27 10:22:10|4409.57|4408.97|4409.7|4409.1|4409.7|4409.1|4409.32|4408.72|10
1627381340000|2021-07-27 10:22:20|4409.45|4408.85|4409.57|4408.97|4409.57|4408.97|4409.45|4408.85|6
1627381350000|2021-07-27 10:22:30|4409.7|4409.1|4409.95|4409.35|4409.95|4409.35|4409.7|4409.1|25
1627381360000|2021-07-27 10:22:40|4410.2|4409.6|4410.2|4409.6|4410.2|4409.6|4409.95|4409.35|66
1627381370000|2021-07-27 10:22:50|4410.07|4409.47|4410.2|4409.6|4410.2|4409.6|4410.07|4409.47|20
1627381380000|2021-07-27 10:23:00|4410.45|4409.85|4410.45|4409.85|4410.45|4409.85|4410.32|4409.72|72
1627381390000|2021-07-27 10:23:10|4410.7|4410.1|4410.45|4409.85|4410.7|4410.1|4410.45|4409.85|48
1627381400000|2021-07-27 10:23:20|4410.57|4409.97|4410.45|4409.85|4410.7|4410.1|4410.45|4409.85|23
1627381410000|2021-07-27 10:23:30|4410.57|4409.97|4410.7|4410.1|4410.7|4410.1|4410.45|4409.85|18
1627381420000|2021-07-27 10:23:40|||||||||12
1627381430000|2021-07-27 10:23:50|4410.57|4409.97|4410.45|4409.85|4410.7|4410.1|4410.2|4409.6|43
1627381440000|2021-07-27 10:24:00|4410.32|4409.72|4410.45|4409.85|4410.45|4409.85|4410.2|4409.6|28
1627381450000|2021-07-27 10:24:10|4410.2|4409.6|4409.95|4409.35|4410.45|4409.85|4409.95|4409.35|28
1627381460000|2021-07-27 10:24:20|4410.07|4409.47|4409.95|4409.35|4410.2|4409.6|4409.95|4409.35|28
1627381470000|2021-07-27 10:24:30|4410.07|4409.47|4409.7|4409.1|4410.07|4409.47|4409.7|4409.1|111
1627381480000|2021-07-27 10:24:40|4409.57|4408.97|4409.7|4409.1|4409.7|4409.1|4409.45|4408.85|46
1627381490000|2021-07-27 10:24:50|||||||||2
1627381500000|2021-07-27 10:25:00|4409.45|4408.85|4409.45|4408.85|4409.45|4408.85|4409.45|4408.85|16
1627381510000|2021-07-27 10:25:10|4409.7|4409.1|4409.95|4409.35|4409.95|4409.35|4409.7|4409.1|22
1627381520000|2021-07-27 10:25:20|4410.07|4409.47|4409.95|4409.35|4410.2|4409.6|4409.95|4409.35|23
1627381530000|2021-07-27 10:25:30|4410.07|4409.47|4409.7|4409.1|4410.07|4409.47|4409.7|4409.1|48
1627381540000|2021-07-27 10:25:40|4409.82|4409.22|4409.7|4409.1|4409.95|4409.35|4409.7|4409.1|4
1627381550000|2021-07-27 10:25:50|4409.82|4409.22|4409.7|4409.1|4409.82|4409.22|4409.7|4409.1|0
1627381560000|2021-07-27 10:26:00|4409.57|4408.97|4409.32|4408.72|4409.57|4408.97|4409.2|4408.6|17
1627381570000|2021-07-27 10:26:10|4409.45|4408.85|4409.32|4408.72|4409.45|4408.85|4409.32|4408.72|4
1627381580000|2021-07-27 10:26:20|4409.45|4408.85|4409.45|4408.85|4409.45|4408.85|4409.2|4408.6|9
1627381590000|2021-07-27 10:26:30|4409.2|4408.6|4409.2|4408.6|4409.2|4408.6|4409.2|4408.6|10
1627381610000|2021-07-27 10:26:50|4409.32|4408.72|4409.45|4408.85|4409.57|4408.97|4409.32|4408.72|25
1627381620000|2021-07-27 10:27:00|4409.2|4408.6|4409.2|4408.6|4409.32|4408.72|4409.2|4408.6|36
1627381630000|2021-07-27 10:27:10|4409.32|4408.72|4409.2|4408.6|4409.32|4408.72|4408.95|4408.35|28
1627381640000|2021-07-27 10:27:20|4409.32|4408.72|4409.2|4408.6|4409.45|4408.85|4409.2|4408.6|42
1627381650000|2021-07-27 10:27:30|||||||||34
1627381660000|2021-07-27 10:27:40|4409.07|4408.47|4409.07|4408.47|4409.45|4408.85|4408.95|4408.35|17
1627381670000|2021-07-27 10:27:50|4409.2|4408.6|4409.2|4408.6|4409.32|4408.72|4409.2|4408.6|10
1627381680000|2021-07-27 10:28:00|4409.07|4408.47|4408.95|4408.35|4409.07|4408.47|4408.95|4408.35|11
1627381690000|2021-07-27 10:28:10|4408.7|4408.1|4408.95|4408.35|4408.95|4408.35|4408.7|4408.1|103
1627381700000|2021-07-27 10:28:20|4408.7|4408.1|4408.7|4408.1|4408.7|4408.1|4408.7|4408.1|10
1627381710000|2021-07-27 10:28:30|4408.82|4408.22|4408.95|4408.35|4408.95|4408.35|4408.82|4408.22|8
1627381720000|2021-07-27 10:28:40|4409.2|4408.6|4409.2|4408.6|4409.2|4408.6|4409.2|4408.6|15
1627381730000|2021-07-27 10:28:50|4409.07|4408.47|4409.2|4408.6|4409.45|4408.85|4409.07|4408.47|22
1627381740000|2021-07-27 10:29:00|||||||||2
1627381750000|2021-07-27 10:29:10|4408.95|4408.35|4409.7|4409.1|4409.7|4409.1|4408.95|4408.35|39
1627381760000|2021-07-27 10:29:20|4409.82|4409.22|4409.82|4409.22|4409.95|4409.35|4409.7|4409.1|14
1627381770000|2021-07-27 10:29:30|4409.95|4409.35|4409.82|4409.22|4409.95|4409.35|4409.7|4409.1|5
1627381780000|2021-07-27 10:29:40|4409.7|4409.1|4409.7|4409.1|4409.95|4409.35|4409.7|4409.1|2
1627381790000|2021-07-27 10:29:50|4409.82|4409.22|4409.7|4409.1|4409.82|4409.22|4409.7|4409.1|3
1627381800000|2021-07-27 10:30:00|4409.82|4409.22|4410.07|4409.47|4410.2|4409.6|4409.82|4409.22|11
1627381810000|2021-07-27 10:30:10|4410.2|4409.6|4410.45|4409.85|4410.45|4409.85|4410.2|4409.6|30
1627381820000|2021-07-27 10:30:20|4410.32|4409.72|4410.2|4409.6|4410.32|4409.72|4409.95|4409.35|35
1627381830000|2021-07-27 10:30:30|4410.45|4409.85|4410.95|4410.35|4410.95|4410.35|4410.45|4409.85|280
1627381840000|2021-07-27 10:30:40|||||||||65
1627381850000|2021-07-27 10:30:50|4410.7|4410.1|4410.45|4409.85|4410.7|4410.1|4410.45|4409.85|58
1627381860000|2021-07-27 10:31:00|4410.57|4409.97|4410.57|4409.97|4410.7|4410.1|4410.45|4409.85|11
1627381870000|2021-07-27 10:31:10|4410.7|4410.1|4410.45|4409.85|4410.7|4410.1|4410.45|4409.85|132
1627381880000|2021-07-27 10:31:20|||||||||25
1627381890000|2021-07-27 10:31:30|4410.7|4410.1|4410.95|4410.35|4410.95|4410.35|4410.7|4410.1|25
1627381900000|2021-07-27 10:31:40|||||||||4
1627381910000|2021-07-27 10:31:50|4411.2|4410.6|4411.7|4411.1|4411.7|4411.1|4411.2|4410.6|191
1627381920000|2021-07-27 10:32:00|4411.45|4410.85|4411.45|4410.85|4411.45|4410.85|4411.45|4410.85|40
1627381930000|2021-07-27 10:32:10|4411.2|4410.6|4411.2|4410.6|4411.45|4410.85|4411.2|4410.6|35
1627381940000|2021-07-27 10:32:20|4410.95|4410.35|4410.95|4410.35|4410.95|4410.35|4410.95|4410.35|10
1627381950000|2021-07-27 10:32:30|4411.07|4410.47|4411.2|4410.6|4411.2|4410.6|4410.95|4410.35|37
1627381960000|2021-07-27 10:32:40|4410.95|4410.35|4411.2|4410.6|4411.2|4410.6|4410.95|4410.35|19
1627381970000|2021-07-27 10:32:50|4411.45|4410.85|4411.57|4410.97|4411.57|4410.97|4411.45|4410.85|61
1627381980000|2021-07-27 10:33:00|4411.7|4411.1|4411.7|4411.1|4411.7|4411.1|4411.45|4410.85|17
1627381990000|2021-07-27 10:33:10|4411.45|4410.85|4411.45|4410.85|4411.57|4410.97|4411.45|4410.85|22
1627382000000|2021-07-27 10:33:20|4411.57|4410.97|4411.7|4411.1|4411.7|4411.1|4411.45|4410.85|8
1627382010000|2021-07-27 10:33:30|||||||||2
1627382020000|2021-07-27 10:33:40|4411.57|4410.97|4411.45|4410.85|4411.57|4410.97|4411.45|4410.85|50
1627382030000|2021-07-27 10:33:50|4411.7|4411.1|4411.7|4411.1|4411.7|4411.1|4411.57|4410.97|22
1627382040000|2021-07-27 10:34:00|4411.45|4410.85|4411.2|4410.6|4411.45|4410.85|4411.07|4410.47|60
1627382050000|2021-07-27 10:34:10|||||||||20
1627382060000|2021-07-27 10:34:20|4411.45|4410.85|4411.2|4410.6|4411.45|4410.85|4411.2|4410.6|21
1627382070000|2021-07-27 10:34:30|4411.07|4410.47|4411.2|4410.6|4411.2|4410.6|4411.07|4410.47|36
1627382080000|2021-07-27 10:34:40|4411.45|4410.85|4411.2|4410.6|4411.45|4410.85|4411.2|4410.6|27
1627382090000|2021-07-27 10:34:50|4411.45|4410.85|4411.2|4410.6|4411.45|4410.85|4411.2|4410.6|11
1627382100000|2021-07-27 10:35:00|4411.07|4410.47|4411.2|4410.6|4411.45|4410.85|4410.95|4410.35|19
1627382110000|2021-07-27 10:35:10|4411.32|4410.72|4411.7|4411.1|4411.7|4411.1|4411.32|4410.72|31
1627382120000|2021-07-27 10:35:20|4411.57|4410.97|4411.2|4410.6|4411.57|4410.97|4411.2|4410.6|24
1627382130000|2021-07-27 10:35:30|4410.95|4410.35|4411.2|4410.6|4411.2|4410.6|4410.95|4410.35|26
1627382150000|2021-07-27 10:35:50|4411.07|4410.47|4411.45|4410.85|4411.45|4410.85|4410.95|4410.35|31
1627382160000|2021-07-27 10:36:00|4411.32|4410.72|4411.2|4410.6|4411.45|4410.85|4411.2|4410.6|6
1627382170000|2021-07-27 10:36:10|4411.32|4410.72|4411.2|4410.6|4411.32|4410.72|4411.2|4410.6|4
1627382180000|2021-07-27 10:36:20|||||||||8
1627382190000|2021-07-27 10:36:30|||||||||2
1627382200000|2021-07-27 10:36:40|4411.32|4410.72|4411.45|4410.85|4411.45|4410.85|4411.32|4410.72|27
1627382210000|2021-07-27 10:36:50|4411.32|4410.72|4410.95|4410.35|4411.32|4410.72|4410.95|4410.35|25
1627382220000|2021-07-27 10:37:00|4411.07|4410.47|4410.95|4410.35|4411.2|4410.6|4410.95|4410.35|16
1627382230000|2021-07-27 10:37:10|4411.2|4410.6|4411.45|4410.85|4411.45|4410.85|4411.07|4410.47|20
1627382250000|2021-07-27 10:37:30|4411.7|4411.1|4411.7|4411.1|4411.7|4411.1|4411.45|4410.85|31
1627382260000|2021-07-27 10:37:40|4411.57|4410.97|4411.45|4410.85|4411.57|4410.97|4411.45|4410.85|5
1627382270000|2021-07-27 10:37:50|4411.57|4410.97|4411.7|4411.1|4411.7|4411.1|4411.45|4410.85|6
1627382280000|2021-07-27 10:38:00|4411.57|4410.97|4411.7|4411.1|4411.7|4411.1|4411.45|4410.85|33
1627382290000|2021-07-27 10:38:10|4411.95|4411.35|4411.7|4411.1|4411.95|4411.35|4411.7|4411.1|60
1627382300000|2021-07-27 10:38:20|4411.82|4411.22|4411.7|4411.1|4411.82|4411.22|4411.7|4411.1|5
1627382310000|2021-07-27 10:38:30|4411.45|4410.85|4411.7|4411.1|4411.7|4411.1|4411.45|4410.85|20
1627382320000|2021-07-27 10:38:40|4411.57|4410.97|4411.45|4410.85|4411.57|4410.97|4411.45|4410.85|14
1627382330000|2021-07-27 10:38:50|4411.57|4410.97|4411.45|4410.85|4411.7|4411.1|4411.45|4410.85|10
1627382340000|2021-07-27 10:39:00|4411.7|4411.1|4411.45|4410.85|4411.7|4411.1|4411.45|4410.85|24
1627382350000|2021-07-27 10:39:10|4411.32|4410.72|4411.2|4410.6|4411.32|4410.72|4411.2|4410.6|32
1627382360000|2021-07-27 10:39:20|||||||||1
1627382370000|2021-07-27 10:39:30|4411.07|4410.47|4410.95|4410.35|4411.2|4410.6|4410.7|4410.1|66
1627382380000|2021-07-27 10:39:40|4411.2|4410.6|4410.95|4410.35|4411.2|4410.6|4410.95|4410.35|40
1627382390000|2021-07-27 10:39:50|4411.07|4410.47|4410.95|4410.35|4411.2|4410.6|4410.95|4410.35|19
1627382400000|2021-07-27 10:40:00|4411.2|4410.6|4411.2|4410.6|4411.2|4410.6|4411.2|4410.6|9
1627382410000|2021-07-27 10:40:10|4411.07|4410.47|4411.2|4410.6|4411.2|4410.6|4411.07|4410.47|16
1627382420000|2021-07-27 10:40:20|4410.95|4410.35|4410.95|4410.35|4411.2|4410.6|4410.82|4410.22|50
1627382430000|2021-07-27 10:40:30|4411.07|4410.47|4411.2|4410.6|4411.2|4410.6|4410.95|4410.35|8
1627382440000|2021-07-27 10:40:40|||||||||7
1627382460000|2021-07-27 10:41:00|4411.45|4410.85|4411.57|4410.97|4411.57|4410.97|4411.45|4410.85|47
1627382470000|2021-07-27 10:41:10|4411.45|4410.85|4411.45|4410.85|4411.7|4411.1|4411.45|4410.85|9
1627382480000|2021-07-27 10:41:20|4411.57|4410.97|4411.45|4410.85|4411.7|4411.1|4411.45|4410.85|10
1627382490000|2021-07-27 10:41:30|4411.57|4410.97|4411.7|4411.1|4411.7|4411.1|4411.45|4410.85|29
1627382500000|2021-07-27 10:41:40|4411.57|4410.97|4411.45|4410.85|4411.57|4410.97|4411.45|4410.85|9
1627382510000|2021-07-27 10:41:50|4411.32|4410.72|4410.95|4410.35|4411.32|4410.72|4410.95|4410.35|32
1627382520000|2021-07-27 10:42:00|4411.07|4410.47|4411.2|4410.6|4411.2|4410.6|4410.95|4410.35|11
1627382540000|2021-07-27 10:42:20|4411.07|4410.47|4411.2|4410.6|4411.2|4410.6|4410.95|4410.35|13
1627382550000|2021-07-27 10:42:30|4411.45|4410.85|4411.45|4410.85|4411.45|4410.85|4411.45|4410.85|54
1627382560000|2021-07-27 10:42:40|4411.32|4410.72|4411.45|4410.85|4411.45|4410.85|4411.2|4410.6|125
1627382570000|2021-07-27 10:42:50|4411.57|4410.97|4411.45|4410.85|4411.57|4410.97|4411.45|4410.85|10
1627382580000|2021-07-27 10:43:00|4411.7|4411.1|4411.45|4410.85|4411.7|4411.1|4411.45|4410.85|137
1627382590000|2021-07-27 10:43:10|4411.2|4410.6|4411.57|4410.97|4411.7|4411.1|4411.2|4410.6|45
1627382600000|2021-07-27 10:43:20|4411.45|4410.85|4411.45|4410.85|4411.7|4411.1|4411.45|4410.85|3
1627382610000|2021-07-27 10:43:30|4411.7|4411.1|4411.45|4410.85|4411.7|4411.1|4411.45|4410.85|10
1627382620000|2021-07-27 10:43:40|4411.57|4410.97|4411.95|4411.35|4412.07|4411.47|4411.57|4410.97|71
1627382630000|2021-07-27 10:43:50|4412.07|4411.47|4411.95|4411.35|4412.2|4411.6|4411.95|4411.35|8
1627382640000|2021-07-27 10:44:00|4411.7|4411.1|4411.7|4411.1|4411.95|4411.35|4411.7|4411.1|32
1627382650000|2021-07-27 10:44:10|||||||||5
1627382660000|2021-07-27 10:44:20|4411.82|4411.22|4411.82|4411.22|4411.95|4411.35|4411.7|4411.1|16
1627382670000|2021-07-27 10:44:30|4411.95|4411.35|4411.7|4411.1|4411.95|4411.35|4411.7|4411.1|1
1627382680000|2021-07-27 10:44:40|4411.82|4411.22|4411.95|4411.35|4411.95|4411.35|4411.7|4411.1|23
1627382690000|2021-07-27 10:44:50|4412.07|4411.47|4411.95|4411.35|4412.07|4411.47|4411.95|4411.35|16
1627382700000|2021-07-27 10:45:00|4412.2|4411.6|4412.7|4412.1|4412.7|4412.1|4412.2|4411.6|127
1627382710000|2021-07-27 10:45:10|4412.45|4411.85|4412.45|4411.85|4412.45|4411.85|4412.45|4411.85|61
1627382720000|2021-07-27 10:45:20|4412.32|4411.72|4412.45|4411.85|4412.45|4411.85|4412.32|4411.72|48
1627382730000|2021-07-27 10:45:30|||||||||27
1627382740000|2021-07-27 10:45:40|4412.32|4411.72|4412.45|4411.85|4412.45|4411.85|4412.2|4411.6|79
1627382750000|2021-07-27 10:45:50|||||||||2
1627382760000|2021-07-27 10:46:00|4412.2|4411.6|4411.95|4411.35|4412.2|4411.6|4411.95|4411.35|118
1627382770000|2021-07-27 10:46:10|||||||||8
1627382800000|2021-07-27 10:46:40|4412.2|4411.6|4412.45|4411.85|4412.45|4411.85|4412.2|4411.6|162
1627382810000|2021-07-27 10:46:50|||||||||56
1627382820000|2021-07-27 10:47:00|4412.57|4411.97|4412.45|4411.85|4412.57|4411.97|4412.45|4411.85|24
1627382830000|2021-07-27 10:47:10|4412.32|4411.72|4412.2|4411.6|4412.32|4411.72|4412.2|4411.6|29
1627382840000|2021-07-27 10:47:20|4412.45|4411.85|4412.45|4411.85|4412.45|4411.85|4412.45|4411.85|8
1627382850000|2021-07-27 10:47:30|||||||||42
1627382860000|2021-07-27 10:47:40|4412.57|4411.97|4412.45|4411.85|4412.57|4411.97|4412.45|4411.85|51
1627382870000|2021-07-27 10:47:50|4412.57|4411.97|4412.95|4412.35|4412.95|4412.35|4412.45|4411.85|79
1627382880000|2021-07-27 10:48:00|4413.07|4412.47|4413.2|4412.6|4413.2|4412.6|4413.07|4412.47|85
1627382890000|2021-07-27 10:48:10|4413.07|4412.47|4412.95|4412.35|4413.2|4412.6|4412.95|4412.35|110
1627382900000|2021-07-27 10:48:20|||||||||4
1627382910000|2021-07-27 10:48:30|||||||||6
1627382920000|2021-07-27 10:48:40|4412.82|4412.22|4412.95|4412.35|4412.95|4412.35|4412.82|4412.22|84
1627382930000|2021-07-27 10:48:50|||||||||6
1627382940000|2021-07-27 10:49:00|4413.2|4412.6|4413.2|4412.6|4413.2|4412.6|4413.2|4412.6|43
1627382950000|2021-07-27 10:49:10|||||||||3
1627382960000|2021-07-27 10:49:20|4413.45|4412.85|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|187
1627382970000|2021-07-27 10:49:30|||||||||58
1627382980000|2021-07-27 10:49:40|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|25
1627382990000|2021-07-27 10:49:50|||||||||1
1627383000000|2021-07-27 10:50:00|||||||||17
1627383010000|2021-07-27 10:50:10|||||||||70
1627383020000|2021-07-27 10:50:20|||||||||11
1627383030000|2021-07-27 10:50:30|4413.2|4412.6|4413.2|4412.6|4413.2|4412.6|4413.2|4412.6|27
1627383040000|2021-07-27 10:50:40|4413.07|4412.47|4412.95|4412.35|4413.07|4412.47|4412.95|4412.35|34
1627383050000|2021-07-27 10:50:50|||||||||1
1627383060000|2021-07-27 10:51:00|||||||||11
1627383070000|2021-07-27 10:51:10|4412.82|4412.22|4412.7|4412.1|4412.82|4412.22|4412.7|4412.1|31
1627383080000|2021-07-27 10:51:20|4412.95|4412.35|4412.95|4412.35|4412.95|4412.35|4412.95|4412.35|49
1627383090000|2021-07-27 10:51:30|||||||||6
1627383100000|2021-07-27 10:51:40|||||||||53
1627383110000|2021-07-27 10:51:50|4412.82|4412.22|4412.95|4412.35|4412.95|4412.35|4412.7|4412.1|117
1627383120000|2021-07-27 10:52:00|4413.07|4412.47|4412.7|4412.1|4413.2|4412.6|4412.7|4412.1|140
1627383130000|2021-07-27 10:52:10|4412.45|4411.85|4412.2|4411.6|4412.45|4411.85|4412.2|4411.6|139
1627383140000|2021-07-27 10:52:20|4411.95|4411.35|4411.95|4411.35|4411.95|4411.35|4411.95|4411.35|66
1627383150000|2021-07-27 10:52:30|||||||||2
1627383160000|2021-07-27 10:52:40|||||||||65
1627383170000|2021-07-27 10:52:50|4412.2|4411.6|4411.95|4411.35|4412.2|4411.6|4411.95|4411.35|48
1627383180000|2021-07-27 10:53:00|4412.2|4411.6|4412.2|4411.6|4412.7|4412.1|4412.2|4411.6|152
1627383200000|2021-07-27 10:53:20|4412.45|4411.85|4412.2|4411.6|4412.45|4411.85|4412.2|4411.6|183
1627383210000|2021-07-27 10:53:30|||||||||23
1627383220000|2021-07-27 10:53:40|||||||||1
1627383230000|2021-07-27 10:53:50|||||||||1
1627383240000|2021-07-27 10:54:00|||||||||13
1627383250000|2021-07-27 10:54:10|||||||||103
1627383260000|2021-07-27 10:54:20|4412.45|4411.85|4412.45|4411.85|4412.45|4411.85|4412.45|4411.85|99
1627383270000|2021-07-27 10:54:30|4412.57|4411.97|4412.7|4412.1|4412.7|4412.1|4412.45|4411.85|52
1627383280000|2021-07-27 10:54:40|4412.57|4411.97|4412.45|4411.85|4412.57|4411.97|4412.45|4411.85|2
1627383290000|2021-07-27 10:54:50|||||||||10
1627383300000|2021-07-27 10:55:00|||||||||1
1627383310000|2021-07-27 10:55:10|4412.2|4411.6|4412.2|4411.6|4412.2|4411.6|4412.2|4411.6|31
1627383320000|2021-07-27 10:55:20|4412.7|4412.1|4412.7|4412.1|4412.82|4412.22|4412.7|4412.1|193
1627383330000|2021-07-27 10:55:30|||||||||2
1627383340000|2021-07-27 10:55:40|||||||||4
1627383350000|2021-07-27 10:55:50|||||||||2
1627383360000|2021-07-27 10:56:00|4412.95|4412.35|4412.95|4412.35|4412.95|4412.35|4412.95|4412.35|120
1627383370000|2021-07-27 10:56:10|4412.7|4412.1|4412.7|4412.1|4412.7|4412.1|4412.7|4412.1|50
1627383380000|2021-07-27 10:56:20|||||||||4
1627383390000|2021-07-27 10:56:30|||||||||3
1627383400000|2021-07-27 10:56:40|||||||||1
1627383410000|2021-07-27 10:56:50|||||||||13
1627383420000|2021-07-27 10:57:00|||||||||183
1627383430000|2021-07-27 10:57:10|||||||||1
1627383450000|2021-07-27 10:57:30|4412.95|4412.35|4413.2|4412.6|4413.2|4412.6|4412.95|4412.35|92
1627383470000|2021-07-27 10:57:50|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|223
1627383480000|2021-07-27 10:58:00|||||||||6
1627383490000|2021-07-27 10:58:10|||||||||11
1627383500000|2021-07-27 10:58:20|||||||||56
1627383510000|2021-07-27 10:58:30|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.57|4412.97|158
1627383520000|2021-07-27 10:58:40|||||||||29
1627383530000|2021-07-27 10:58:50|4413.95|4413.35|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|194
1627383540000|2021-07-27 10:59:00|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|71
1627383550000|2021-07-27 10:59:10|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|49
1627383560000|2021-07-27 10:59:20|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|14
1627383570000|2021-07-27 10:59:30|4413.7|4413.1|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|58
1627383580000|2021-07-27 10:59:40|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|13
1627383590000|2021-07-27 10:59:50|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|62
1627383600000|2021-07-27 11:00:00|4414.2|4413.6|4414.95|4414.35|4415.07|4414.47|4414.2|4413.6|727
1627383610000|2021-07-27 11:00:10|4415.07|4414.47|4415.2|4414.6|4415.2|4414.6|4414.95|4414.35|97
1627383620000|2021-07-27 11:00:20|4414.95|4414.35|4414.7|4414.1|4414.95|4414.35|4414.7|4414.1|155
1627383630000|2021-07-27 11:00:30|4414.95|4414.35|4414.2|4413.6|4414.95|4414.35|4414.2|4413.6|142
1627383640000|2021-07-27 11:00:40|4413.95|4413.35|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|64
1627383650000|2021-07-27 11:00:50|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|31
1627383660000|2021-07-27 11:01:00|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|75
1627383670000|2021-07-27 11:01:10|4414.45|4413.85|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|70
1627383680000|2021-07-27 11:01:20|4414.95|4414.35|4415.2|4414.6|4415.45|4414.85|4414.95|4414.35|186
1627383690000|2021-07-27 11:01:30|4415.45|4414.85|4415.57|4414.97|4415.7|4415.1|4415.32|4414.72|203
1627383700000|2021-07-27 11:01:40|4415.45|4414.85|4415.7|4415.1|4415.7|4415.1|4415.45|4414.85|55
1627383710000|2021-07-27 11:01:50|4415.45|4414.85|4415.7|4415.1|4415.7|4415.1|4415.45|4414.85|79
1627383720000|2021-07-27 11:02:00|4415.95|4415.35|4416.7|4416.1|4416.95|4416.35|4415.95|4415.35|420
1627383730000|2021-07-27 11:02:10|4416.82|4416.22|4416.45|4415.85|4416.82|4416.22|4416.32|4415.72|191
1627383740000|2021-07-27 11:02:20|4416.32|4415.72|4416.2|4415.6|4416.95|4416.35|4416.2|4415.6|285
1627383750000|2021-07-27 11:02:30|4416.07|4415.47|4416.2|4415.6|4416.45|4415.85|4415.95|4415.35|123
1627383760000|2021-07-27 11:02:40|4416.45|4415.85|4415.95|4415.35|4416.45|4415.85|4415.95|4415.35|131
1627383770000|2021-07-27 11:02:50|4416.2|4415.6|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|53
1627383780000|2021-07-27 11:03:00|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|36
1627383790000|2021-07-27 11:03:10|4416.07|4415.47|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|31
1627383800000|2021-07-27 11:03:20|4416.2|4415.6|4416.07|4415.47|4416.2|4415.6|4415.95|4415.35|34
1627383810000|2021-07-27 11:03:30|4415.95|4415.35|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|24
1627383820000|2021-07-27 11:03:40|4415.7|4415.1|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|201
1627383830000|2021-07-27 11:03:50|4415.7|4415.1|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|72
1627383840000|2021-07-27 11:04:00|4415.7|4415.1|4416.45|4415.85|4416.45|4415.85|4415.7|4415.1|163
1627383850000|2021-07-27 11:04:10|4416.2|4415.6|4415.95|4415.35|4416.45|4415.85|4415.95|4415.35|101
1627383860000|2021-07-27 11:04:20|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|101
1627383870000|2021-07-27 11:04:30|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|84
1627383880000|2021-07-27 11:04:40|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|44
1627383890000|2021-07-27 11:04:50|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|42
1627383900000|2021-07-27 11:05:00|4415.95|4415.35|4415.95|4415.35|4416.07|4415.47|4415.95|4415.35|25
1627383910000|2021-07-27 11:05:10|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|23
1627383920000|2021-07-27 11:05:20|||||||||79
1627383930000|2021-07-27 11:05:30|4416.45|4415.85|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|69
1627383940000|2021-07-27 11:05:40|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|39
1627383950000|2021-07-27 11:05:50|4416.2|4415.6|4416.45|4415.85|4416.45|4415.85|4416.2|4415.6|44
1627383960000|2021-07-27 11:06:00|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.2|4415.6|38
1627383970000|2021-07-27 11:06:10|4416.2|4415.6|4416.45|4415.85|4416.45|4415.85|4416.2|4415.6|72
1627383980000|2021-07-27 11:06:20|||||||||1
1627383990000|2021-07-27 11:06:30|||||||||18
1627384000000|2021-07-27 11:06:40|||||||||72
1627384010000|2021-07-27 11:06:50|||||||||6
1627384020000|2021-07-27 11:07:00|4416.57|4415.97|4416.2|4415.6|4416.57|4415.97|4416.2|4415.6|49
1627384030000|2021-07-27 11:07:10|4416.32|4415.72|4415.95|4415.35|4416.32|4415.72|4415.95|4415.35|57
1627384040000|2021-07-27 11:07:20|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|36
1627384050000|2021-07-27 11:07:30|||||||||18
1627384060000|2021-07-27 11:07:40|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|12
1627384070000|2021-07-27 11:07:50|4415.95|4415.35|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|52
1627384080000|2021-07-27 11:08:00|4415.82|4415.22|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|88
1627384090000|2021-07-27 11:08:10|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|30
1627384100000|2021-07-27 11:08:20|||||||||13
1627384110000|2021-07-27 11:08:30|||||||||5
1627384120000|2021-07-27 11:08:40|||||||||24
1627384130000|2021-07-27 11:08:50|||||||||1
1627384140000|2021-07-27 11:09:00|4416.07|4415.47|4416.45|4415.85|4416.45|4415.85|4416.07|4415.47|72
1627384150000|2021-07-27 11:09:10|||||||||1
1627384160000|2021-07-27 11:09:20|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|27
1627384170000|2021-07-27 11:09:30|||||||||70
1627384180000|2021-07-27 11:09:40|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|36
1627384190000|2021-07-27 11:09:50|4416.95|4416.35|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|206
1627384200000|2021-07-27 11:10:00|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|71
1627384210000|2021-07-27 11:10:10|4417.2|4416.6|4416.95|4416.35|4417.2|4416.6|4416.95|4416.35|43
1627384220000|2021-07-27 11:10:20|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.07|4416.47|26
1627384230000|2021-07-27 11:10:30|||||||||10
1627384240000|2021-07-27 11:10:40|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|105
1627384250000|2021-07-27 11:10:50|||||||||2
1627384260000|2021-07-27 11:11:00|4417.2|4416.6|4417.32|4416.72|4417.45|4416.85|4417.2|4416.6|89
1627384270000|2021-07-27 11:11:10|4417.45|4416.85|4417.95|4417.35|4417.95|4417.35|4417.45|4416.85|197
1627384280000|2021-07-27 11:11:20|4418.07|4417.47|4417.95|4417.35|4418.2|4417.6|4417.95|4417.35|149
1627384290000|2021-07-27 11:11:30|||||||||56
1627384300000|2021-07-27 11:11:40|4418.07|4417.47|4417.95|4417.35|4418.07|4417.47|4417.95|4417.35|51
1627384310000|2021-07-27 11:11:50|||||||||8
1627384320000|2021-07-27 11:12:00|4417.82|4417.22|4417.7|4417.1|4417.95|4417.35|4417.7|4417.1|93
1627384330000|2021-07-27 11:12:10|||||||||51
1627384350000|2021-07-27 11:12:30|4417.45|4416.85|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|216
1627384360000|2021-07-27 11:12:40|||||||||13
1627384370000|2021-07-27 11:12:50|4417.7|4417.1|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|18
1627384380000|2021-07-27 11:13:00|4417.57|4416.97|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|49
1627384390000|2021-07-27 11:13:10|4417.7|4417.1|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|27
1627384400000|2021-07-27 11:13:20|||||||||1
1627384410000|2021-07-27 11:13:30|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|85
1627384420000|2021-07-27 11:13:40|4417.32|4416.72|4417.2|4416.6|4417.32|4416.72|4417.2|4416.6|35
1627384430000|2021-07-27 11:13:50|4417.32|4416.72|4417.32|4416.72|4417.45|4416.85|4417.2|4416.6|45
1627384440000|2021-07-27 11:14:00|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|20
1627384450000|2021-07-27 11:14:10|4416.95|4416.35|4417.7|4417.1|4417.7|4417.1|4416.95|4416.35|239
1627384460000|2021-07-27 11:14:20|||||||||24
1627384470000|2021-07-27 11:14:30|||||||||2
1627384480000|2021-07-27 11:14:40|||||||||16
1627384490000|2021-07-27 11:14:50|4417.57|4416.97|4417.45|4416.85|4417.57|4416.97|4417.45|4416.85|20
1627384500000|2021-07-27 11:15:00|||||||||9
1627384510000|2021-07-27 11:15:10|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|97
1627384520000|2021-07-27 11:15:20|4417.82|4417.22|4417.95|4417.35|4417.95|4417.35|4417.82|4417.22|54
1627384530000|2021-07-27 11:15:30|4418.2|4417.6|4418.2|4417.6|4418.2|4417.6|4418.2|4417.6|75
1627384540000|2021-07-27 11:15:40|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|76
1627384550000|2021-07-27 11:15:50|||||||||4
1627384560000|2021-07-27 11:16:00|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|49
1627384570000|2021-07-27 11:16:10|4417.82|4417.22|4417.7|4417.1|4417.95|4417.35|4417.7|4417.1|49
1627384590000|2021-07-27 11:16:30|||||||||5
1627384600000|2021-07-27 11:16:40|4417.82|4417.22|4417.95|4417.35|4417.95|4417.35|4417.82|4417.22|38
1627384610000|2021-07-27 11:16:50|4417.7|4417.1|4417.7|4417.1|4417.82|4417.22|4417.7|4417.1|24
1627384620000|2021-07-27 11:17:00|4417.95|4417.35|4417.7|4417.1|4417.95|4417.35|4417.7|4417.1|56
1627384630000|2021-07-27 11:17:10|4417.82|4417.22|4417.82|4417.22|4417.95|4417.35|4417.82|4417.22|19
1627384640000|2021-07-27 11:17:20|4417.7|4417.1|4417.82|4417.22|4417.95|4417.35|4417.7|4417.1|24
1627384650000|2021-07-27 11:17:30|4417.7|4417.1|4417.7|4417.1|4417.95|4417.35|4417.7|4417.1|12
1627384660000|2021-07-27 11:17:40|4417.82|4417.22|4417.7|4417.1|4417.82|4417.22|4417.7|4417.1|20
1627384670000|2021-07-27 11:17:50|||||||||4
1627384680000|2021-07-27 11:18:00|4417.95|4417.35|4417.7|4417.1|4417.95|4417.35|4417.7|4417.1|87
1627384690000|2021-07-27 11:18:10|||||||||16
1627384700000|2021-07-27 11:18:20|||||||||7
1627384710000|2021-07-27 11:18:30|4417.57|4416.97|4417.45|4416.85|4417.57|4416.97|4417.45|4416.85|17
1627384720000|2021-07-27 11:18:40|||||||||6
1627384730000|2021-07-27 11:18:50|||||||||4
1627384740000|2021-07-27 11:19:00|||||||||49
1627384750000|2021-07-27 11:19:10|4417.57|4416.97|4417.57|4416.97|4417.7|4417.1|4417.45|4416.85|30
1627384760000|2021-07-27 11:19:20|4417.45|4416.85|4417.45|4416.85|4417.57|4416.97|4417.45|4416.85|29
1627384770000|2021-07-27 11:19:30|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|4417.45|4416.85|24
1627384780000|2021-07-27 11:19:40|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|17
1627384790000|2021-07-27 11:19:50|4417.7|4417.1|4417.95|4417.35|4417.95|4417.35|4417.7|4417.1|73
1627384800000|2021-07-27 11:20:00|4417.82|4417.22|4417.95|4417.35|4417.95|4417.35|4417.7|4417.1|53
1627384810000|2021-07-27 11:20:10|4417.82|4417.22|4417.7|4417.1|4417.95|4417.35|4417.7|4417.1|34
1627384820000|2021-07-27 11:20:20|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|27
1627384830000|2021-07-27 11:20:30|4417.82|4417.22|4417.45|4416.85|4417.82|4417.22|4417.45|4416.85|21
1627384840000|2021-07-27 11:20:40|4417.57|4416.97|4417.45|4416.85|4417.57|4416.97|4417.45|4416.85|30
1627384850000|2021-07-27 11:20:50|4417.7|4417.1|4417.95|4417.35|4417.95|4417.35|4417.7|4417.1|31
1627384860000|2021-07-27 11:21:00|4417.7|4417.1|4417.7|4417.1|4417.95|4417.35|4417.7|4417.1|79
1627384870000|2021-07-27 11:21:10|||||||||14
1627384880000|2021-07-27 11:21:20|||||||||7
1627384890000|2021-07-27 11:21:30|||||||||2
1627384900000|2021-07-27 11:21:40|||||||||3
1627384910000|2021-07-27 11:21:50|4417.57|4416.97|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|47
1627384920000|2021-07-27 11:22:00|4417.7|4417.1|4417.95|4417.35|4417.95|4417.35|4417.7|4417.1|101
1627384930000|2021-07-27 11:22:10|||||||||4
1627384940000|2021-07-27 11:22:20|4417.7|4417.1|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|33
1627384950000|2021-07-27 11:22:30|||||||||21
1627384960000|2021-07-27 11:22:40|4417.57|4416.97|4417.57|4416.97|4417.7|4417.1|4417.45|4416.85|49
1627384970000|2021-07-27 11:22:50|4417.7|4417.1|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|9
1627384980000|2021-07-27 11:23:00|||||||||26
1627384990000|2021-07-27 11:23:10|||||||||6
1627385010000|2021-07-27 11:23:30|4417.7|4417.1|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|266
1627385020000|2021-07-27 11:23:40|4417.2|4416.6|4416.7|4416.1|4417.2|4416.6|4416.7|4416.1|200
1627385030000|2021-07-27 11:23:50|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|60
1627385040000|2021-07-27 11:24:00|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.45|4415.85|9
1627385050000|2021-07-27 11:24:10|4416.57|4415.97|4416.7|4416.1|4416.95|4416.35|4416.45|4415.85|79
1627385060000|2021-07-27 11:24:20|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|41
1627385070000|2021-07-27 11:24:30|4416.57|4415.97|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|11
1627385080000|2021-07-27 11:24:40|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|101
1627385090000|2021-07-27 11:24:50|4416.07|4415.47|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|50
1627385100000|2021-07-27 11:25:00|4416.07|4415.47|4416.2|4415.6|4416.45|4415.85|4416.07|4415.47|96
1627385110000|2021-07-27 11:25:10|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|17
1627385120000|2021-07-27 11:25:20|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|29
1627385130000|2021-07-27 11:25:30|||||||||1
1627385140000|2021-07-27 11:25:40|||||||||5
1627385150000|2021-07-27 11:25:50|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|15
1627385160000|2021-07-27 11:26:00|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|75
1627385170000|2021-07-27 11:26:10|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|20
1627385180000|2021-07-27 11:26:20|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|32
1627385190000|2021-07-27 11:26:30|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.45|4415.85|9
1627385200000|2021-07-27 11:26:40|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4
1627385210000|2021-07-27 11:26:50|||||||||4
1627385220000|2021-07-27 11:27:00|||||||||29
1627385230000|2021-07-27 11:27:10|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|60
1627385240000|2021-07-27 11:27:20|||||||||3
1627385250000|2021-07-27 11:27:30|4417.2|4416.6|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|56
1627385260000|2021-07-27 11:27:40|||||||||113
1627385270000|2021-07-27 11:27:50|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|23
1627385280000|2021-07-27 11:28:00|||||||||9
1627385290000|2021-07-27 11:28:10|||||||||1
1627385300000|2021-07-27 11:28:20|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|186
1627385310000|2021-07-27 11:28:30|||||||||1
1627385320000|2021-07-27 11:28:40|4416.32|4415.72|4416.45|4415.85|4416.7|4416.1|4416.2|4415.6|214
1627385330000|2021-07-27 11:28:50|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|45
1627385350000|2021-07-27 11:29:10|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|27
1627385360000|2021-07-27 11:29:20|4416.57|4415.97|4416.95|4416.35|4416.95|4416.35|4416.57|4415.97|61
1627385370000|2021-07-27 11:29:30|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|42
1627385390000|2021-07-27 11:29:50|||||||||3
1627385400000|2021-07-27 11:30:00|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.82|4416.22|227
1627385410000|2021-07-27 11:30:10|||||||||15
1627385420000|2021-07-27 11:30:20|4416.82|4416.22|4416.7|4416.1|4416.82|4416.22|4416.57|4415.97|80
1627385430000|2021-07-27 11:30:30|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|46
1627385440000|2021-07-27 11:30:40|4416.45|4415.85|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|24
1627385450000|2021-07-27 11:30:50|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|11
1627385460000|2021-07-27 11:31:00|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|19
1627385470000|2021-07-27 11:31:10|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|31
1627385480000|2021-07-27 11:31:20|||||||||2
1627385490000|2021-07-27 11:31:30|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|25
1627385510000|2021-07-27 11:31:50|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.45|4415.85|19
1627385520000|2021-07-27 11:32:00|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|29
1627385530000|2021-07-27 11:32:10|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|19
1627385540000|2021-07-27 11:32:20|4417.07|4416.47|4416.95|4416.35|4417.07|4416.47|4416.95|4416.35|13
1627385550000|2021-07-27 11:32:30|||||||||4
1627385560000|2021-07-27 11:32:40|||||||||2
1627385570000|2021-07-27 11:32:50|4416.7|4416.1|4416.7|4416.1|4416.82|4416.22|4416.7|4416.1|43
1627385580000|2021-07-27 11:33:00|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|20
1627385590000|2021-07-27 11:33:10|||||||||1
1627385610000|2021-07-27 11:33:30|||||||||4
1627385620000|2021-07-27 11:33:40|4417.07|4416.47|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|15
1627385640000|2021-07-27 11:34:00|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|46
1627385650000|2021-07-27 11:34:10|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|4417.7|4417.1|23
1627385660000|2021-07-27 11:34:20|4417.45|4416.85|4417.7|4417.1|4417.7|4417.1|4417.45|4416.85|73
1627385670000|2021-07-27 11:34:30|4417.45|4416.85|4417.57|4416.97|4417.57|4416.97|4417.45|4416.85|34
1627385680000|2021-07-27 11:34:40|4417.7|4417.1|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|44
1627385690000|2021-07-27 11:34:50|4417.32|4416.72|4417.2|4416.6|4417.32|4416.72|4417.2|4416.6|10
1627385700000|2021-07-27 11:35:00|4417.32|4416.72|4417.2|4416.6|4417.32|4416.72|4417.2|4416.6|39
1627385710000|2021-07-27 11:35:10|4416.95|4416.35|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|25
1627385720000|2021-07-27 11:35:20|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|31
1627385730000|2021-07-27 11:35:30|4417.57|4416.97|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|38
1627385750000|2021-07-27 11:35:50|4417.7|4417.1|4417.45|4416.85|4417.7|4417.1|4417.45|4416.85|31
1627385760000|2021-07-27 11:36:00|4417.57|4416.97|4417.45|4416.85|4417.57|4416.97|4417.45|4416.85|10
1627385770000|2021-07-27 11:36:10|4417.57|4416.97|4417.7|4417.1|4417.7|4417.1|4417.57|4416.97|2
1627385780000|2021-07-27 11:36:20|4417.57|4416.97|4417.7|4417.1|4417.7|4417.1|4417.45|4416.85|42
1627385790000|2021-07-27 11:36:30|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|24
1627385800000|2021-07-27 11:36:40|4418.07|4417.47|4418.2|4417.6|4418.2|4417.6|4418.07|4417.47|24
1627385810000|2021-07-27 11:36:50|||||||||16
1627385820000|2021-07-27 11:37:00|4418.45|4417.85|4418.2|4417.6|4418.45|4417.85|4418.2|4417.6|129
1627385830000|2021-07-27 11:37:10|4418.45|4417.85|4418.7|4418.1|4418.7|4418.1|4418.32|4417.72|106
1627385840000|2021-07-27 11:37:20|||||||||12
1627385850000|2021-07-27 11:37:30|4418.95|4418.35|4418.95|4418.35|4418.95|4418.35|4418.95|4418.35|78
1627385860000|2021-07-27 11:37:40|4419.7|4419.1|4419.7|4419.1|4419.7|4419.1|4419.7|4419.1|372
1627385870000|2021-07-27 11:37:50|4419.57|4418.97|4419.45|4418.85|4419.57|4418.97|4419.45|4418.85|62
1627385880000|2021-07-27 11:38:00|4419.57|4418.97|4419.7|4419.1|4419.7|4419.1|4419.45|4418.85|126
1627385890000|2021-07-27 11:38:10|4419.57|4418.97|4419.45|4418.85|4419.7|4419.1|4419.45|4418.85|39
1627385900000|2021-07-27 11:38:20|4419.57|4418.97|4419.95|4419.35|4419.95|4419.35|4419.57|4418.97|88
1627385910000|2021-07-27 11:38:30|||||||||16
1627385920000|2021-07-27 11:38:40|||||||||3
1627385930000|2021-07-27 11:38:50|4419.7|4419.1|4419.45|4418.85|4419.7|4419.1|4419.45|4418.85|71
1627385940000|2021-07-27 11:39:00|4419.7|4419.1|4419.7|4419.1|4419.95|4419.35|4419.7|4419.1|127
1627385950000|2021-07-27 11:39:10|4419.57|4418.97|4419.7|4419.1|4419.7|4419.1|4419.45|4418.85|30
1627385960000|2021-07-27 11:39:20|4419.95|4419.35|4419.95|4419.35|4419.95|4419.35|4419.7|4419.1|45
1627385970000|2021-07-27 11:39:30|4419.82|4419.22|4419.95|4419.35|4419.95|4419.35|4419.82|4419.22|18
1627385980000|2021-07-27 11:39:40|||||||||2
1627385990000|2021-07-27 11:39:50|4419.7|4419.1|4419.7|4419.1|4419.7|4419.1|4419.7|4419.1|12
1627386000000|2021-07-27 11:40:00|||||||||8
1627386010000|2021-07-27 11:40:10|||||||||2
1627386020000|2021-07-27 11:40:20|4419.45|4418.85|4419.45|4418.85|4419.45|4418.85|4419.45|4418.85|63
1627386030000|2021-07-27 11:40:30|4419.32|4418.72|4419.2|4418.6|4419.32|4418.72|4419.2|4418.6|83
1627386040000|2021-07-27 11:40:40|4418.95|4418.35|4418.45|4417.85|4418.95|4418.35|4418.45|4417.85|176
1627386050000|2021-07-27 11:40:50|4418.57|4417.97|4418.2|4417.6|4418.57|4417.97|4418.2|4417.6|71
1627386060000|2021-07-27 11:41:00|4417.95|4417.35|4417.95|4417.35|4418.2|4417.6|4417.95|4417.35|74
1627386070000|2021-07-27 11:41:10|4418.2|4417.6|4417.95|4417.35|4418.2|4417.6|4417.95|4417.35|65
1627386080000|2021-07-27 11:41:20|4418.07|4417.47|4418.2|4417.6|4418.2|4417.6|4417.95|4417.35|9
1627386090000|2021-07-27 11:41:30|4417.95|4417.35|4418.2|4417.6|4418.2|4417.6|4417.95|4417.35|23
1627386100000|2021-07-27 11:41:40|4417.95|4417.35|4417.7|4417.1|4417.95|4417.35|4417.7|4417.1|40
1627386110000|2021-07-27 11:41:50|||||||||8
1627386120000|2021-07-27 11:42:00|4417.95|4417.35|4417.7|4417.1|4417.95|4417.35|4417.7|4417.1|66
1627386130000|2021-07-27 11:42:10|4417.82|4417.22|4417.7|4417.1|4417.82|4417.22|4417.7|4417.1|12
1627386140000|2021-07-27 11:42:20|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|4417.95|4417.35|7
1627386150000|2021-07-27 11:42:30|4417.82|4417.22|4417.7|4417.1|4417.82|4417.22|4417.7|4417.1|26
1627386160000|2021-07-27 11:42:40|||||||||3
1627386170000|2021-07-27 11:42:50|4417.57|4416.97|4417.7|4417.1|4417.7|4417.1|4417.45|4416.85|40
1627386180000|2021-07-27 11:43:00|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|6
1627386190000|2021-07-27 11:43:10|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|83
1627386200000|2021-07-27 11:43:20|4417.32|4416.72|4417.32|4416.72|4417.32|4416.72|4417.2|4416.6|7
1627386210000|2021-07-27 11:43:30|4417.45|4416.85|4416.95|4416.35|4417.45|4416.85|4416.95|4416.35|94
1627386220000|2021-07-27 11:43:40|4416.7|4416.1|4417.2|4416.6|4417.2|4416.6|4416.7|4416.1|84
1627386230000|2021-07-27 11:43:50|4417.07|4416.47|4416.95|4416.35|4417.07|4416.47|4416.95|4416.35|37
1627386240000|2021-07-27 11:44:00|4416.82|4416.22|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|35
1627386250000|2021-07-27 11:44:10|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|10
1627386260000|2021-07-27 11:44:20|4417.2|4416.6|4417.07|4416.47|4417.2|4416.6|4416.95|4416.35|17
1627386270000|2021-07-27 11:44:30|4417.2|4416.6|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|48
1627386280000|2021-07-27 11:44:40|||||||||3
1627386290000|2021-07-27 11:44:50|||||||||3
1627386300000|2021-07-27 11:45:00|4416.95|4416.35|4417.2|4416.6|4417.2|4416.6|4416.95|4416.35|68
1627386310000|2021-07-27 11:45:10|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.32|4416.72|18
1627386320000|2021-07-27 11:45:20|||||||||1
1627386330000|2021-07-27 11:45:30|4417.2|4416.6|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|57
1627386340000|2021-07-27 11:45:40|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.32|4416.72|18
1627386350000|2021-07-27 11:45:50|4417.32|4416.72|4417.2|4416.6|4417.32|4416.72|4417.2|4416.6|9
1627386360000|2021-07-27 11:46:00|4417.32|4416.72|4417.2|4416.6|4417.45|4416.85|4417.2|4416.6|26
1627386370000|2021-07-27 11:46:10|4417.32|4416.72|4417.45|4416.85|4417.57|4416.97|4417.2|4416.6|22
1627386380000|2021-07-27 11:46:20|4417.57|4416.97|4417.7|4417.1|4417.95|4417.35|4417.57|4416.97|83
1627386390000|2021-07-27 11:46:30|||||||||31
1627386400000|2021-07-27 11:46:40|||||||||9
1627386410000|2021-07-27 11:46:50|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|4417.45|4416.85|14
1627386420000|2021-07-27 11:47:00|4417.2|4416.6|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|38
1627386430000|2021-07-27 11:47:10|||||||||3
1627386440000|2021-07-27 11:47:20|4417.32|4416.72|4417.45|4416.85|4417.45|4416.85|4417.2|4416.6|13
1627386450000|2021-07-27 11:47:30|||||||||1
1627386460000|2021-07-27 11:47:40|||||||||18
1627386470000|2021-07-27 11:47:50|4417.32|4416.72|4417.2|4416.6|4417.32|4416.72|4417.2|4416.6|7
1627386480000|2021-07-27 11:48:00|4416.95|4416.35|4416.82|4416.22|4416.95|4416.35|4416.82|4416.22|30
1627386490000|2021-07-27 11:48:10|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|59
1627386500000|2021-07-27 11:48:20|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|36
1627386510000|2021-07-27 11:48:30|4416.57|4415.97|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|27
1627386520000|2021-07-27 11:48:40|4416.32|4415.72|4416.2|4415.6|4416.45|4415.85|4416.2|4415.6|20
1627386530000|2021-07-27 11:48:50|4416.07|4415.47|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|50
1627386540000|2021-07-27 11:49:00|4416.2|4415.6|4415.95|4415.35|4416.2|4415.6|4415.7|4415.1|123
1627386550000|2021-07-27 11:49:10|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|66
1627386560000|2021-07-27 11:49:20|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.82|4415.22|75
1627386570000|2021-07-27 11:49:30|4416.2|4415.6|4415.7|4415.1|4416.2|4415.6|4415.7|4415.1|44
1627386580000|2021-07-27 11:49:40|4415.45|4414.85|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|102
1627386590000|2021-07-27 11:49:50|4415.32|4414.72|4415.2|4414.6|4415.32|4414.72|4415.2|4414.6|47
1627386600000|2021-07-27 11:50:00|4415.07|4414.47|4415.2|4414.6|4415.2|4414.6|4415.07|4414.47|79
1627386610000|2021-07-27 11:50:10|||||||||5
1627386620000|2021-07-27 11:50:20|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|19
1627386630000|2021-07-27 11:50:30|4414.7|4414.1|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|79
1627386640000|2021-07-27 11:50:40|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|64
1627386650000|2021-07-27 11:50:50|||||||||14
1627386660000|2021-07-27 11:51:00|4414.2|4413.6|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|90
1627386670000|2021-07-27 11:51:10|4414.32|4413.72|4414.32|4413.72|4414.45|4413.85|4414.2|4413.6|77
1627386680000|2021-07-27 11:51:20|4414.45|4413.85|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|61
1627386690000|2021-07-27 11:51:30|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|21
1627386700000|2021-07-27 11:51:40|4414.2|4413.6|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|70
1627386710000|2021-07-27 11:51:50|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|42
1627386720000|2021-07-27 11:52:00|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|35
1627386730000|2021-07-27 11:52:10|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|51
1627386740000|2021-07-27 11:52:20|||||||||6
1627386750000|2021-07-27 11:52:30|4414.07|4413.47|4414.2|4413.6|4414.2|4413.6|4413.95|4413.35|76
1627386760000|2021-07-27 11:52:40|||||||||26
1627386770000|2021-07-27 11:52:50|4414.45|4413.85|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|113
1627386780000|2021-07-27 11:53:00|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|36
1627386790000|2021-07-27 11:53:10|4414.57|4413.97|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|67
1627386800000|2021-07-27 11:53:20|4414.57|4413.97|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|15
1627386810000|2021-07-27 11:53:30|4414.57|4413.97|4414.95|4414.35|4414.95|4414.35|4414.57|4413.97|50
1627386820000|2021-07-27 11:53:40|4414.7|4414.1|4414.57|4413.97|4414.7|4414.1|4414.45|4413.85|57
1627386830000|2021-07-27 11:53:50|4414.45|4413.85|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|63
1627386840000|2021-07-27 11:54:00|4414.7|4414.1|4414.57|4413.97|4414.7|4414.1|4414.45|4413.85|45
1627386850000|2021-07-27 11:54:10|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|90
1627386860000|2021-07-27 11:54:20|||||||||12
1627386870000|2021-07-27 11:54:30|4414.7|4414.1|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|59
1627386880000|2021-07-27 11:54:40|4414.57|4413.97|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|55
1627386890000|2021-07-27 11:54:50|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|47
1627386900000|2021-07-27 11:55:00|4414.32|4413.72|4414.7|4414.1|4414.7|4414.1|4414.32|4413.72|47
1627386910000|2021-07-27 11:55:10|4414.57|4413.97|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|23
1627386920000|2021-07-27 11:55:20|||||||||17
1627386930000|2021-07-27 11:55:30|4414.7|4414.1|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|94
1627386940000|2021-07-27 11:55:40|4414.57|4413.97|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|25
1627386950000|2021-07-27 11:55:50|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|27
1627386960000|2021-07-27 11:56:00|4414.32|4413.72|4414.45|4413.85|4414.45|4413.85|4414.32|4413.72|46
1627386970000|2021-07-27 11:56:10|4414.32|4413.72|4414.32|4413.72|4414.32|4413.72|4414.2|4413.6|21
1627386980000|2021-07-27 11:56:20|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|1
1627386990000|2021-07-27 11:56:30|||||||||2
1627387000000|2021-07-27 11:56:40|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|79
1627387010000|2021-07-27 11:56:50|4414.57|4413.97|4414.57|4413.97|4414.7|4414.1|4414.45|4413.85|62
1627387020000|2021-07-27 11:57:00|4414.45|4413.85|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|29
1627387030000|2021-07-27 11:57:10|4414.57|4413.97|4414.7|4414.1|4414.95|4414.35|4414.45|4413.85|96
1627387040000|2021-07-27 11:57:20|||||||||3
1627387050000|2021-07-27 11:57:30|||||||||5
1627387060000|2021-07-27 11:57:40|||||||||1
1627387070000|2021-07-27 11:57:50|4414.82|4414.22|4414.95|4414.35|4414.95|4414.35|4414.7|4414.1|53
1627387080000|2021-07-27 11:58:00|4414.82|4414.22|4414.7|4414.1|4414.95|4414.35|4414.7|4414.1|54
1627387090000|2021-07-27 11:58:10|||||||||10
1627387100000|2021-07-27 11:58:20|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|22
1627387110000|2021-07-27 11:58:30|4414.82|4414.22|4415.07|4414.47|4415.2|4414.6|4414.82|4414.22|37
1627387120000|2021-07-27 11:58:40|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4414.95|4414.35|22
1627387130000|2021-07-27 11:58:50|4414.95|4414.35|4414.82|4414.22|4414.95|4414.35|4414.7|4414.1|41
1627387140000|2021-07-27 11:59:00|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|4414.82|4414.22|4
1627387150000|2021-07-27 11:59:10|||||||||11
1627387160000|2021-07-27 11:59:20|4415.2|4414.6|4415.07|4414.47|4415.2|4414.6|4414.95|4414.35|39
1627387170000|2021-07-27 11:59:30|4414.95|4414.35|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|31
1627387180000|2021-07-27 11:59:40|4415.07|4414.47|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|10
1627387190000|2021-07-27 11:59:50|||||||||17
1627387200000|2021-07-27 12:00:00|4415.2|4414.6|4415.2|4414.6|4415.45|4414.85|4415.2|4414.6|187
1627387210000|2021-07-27 12:00:10|4415.45|4414.85|4415.07|4414.47|4415.45|4414.85|4414.95|4414.35|66
1627387220000|2021-07-27 12:00:20|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|4414.7|4414.1|90
1627387230000|2021-07-27 12:00:30|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|14
1627387240000|2021-07-27 12:00:40|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.32|4414.72|8
1627387250000|2021-07-27 12:00:50|4415.7|4415.1|4415.95|4415.35|4415.95|4415.35|4415.7|4415.1|122
1627387260000|2021-07-27 12:01:00|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4416.07|4415.47|58
1627387270000|2021-07-27 12:01:10|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|112
1627387280000|2021-07-27 12:01:20|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|59
1627387290000|2021-07-27 12:01:30|4416.57|4415.97|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|52
1627387300000|2021-07-27 12:01:40|4416.57|4415.97|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|46
1627387310000|2021-07-27 12:01:50|||||||||16
1627387320000|2021-07-27 12:02:00|4416.2|4415.6|4416.45|4415.85|4416.45|4415.85|4416.2|4415.6|83
1627387330000|2021-07-27 12:02:10|4416.2|4415.6|4416.45|4415.85|4416.45|4415.85|4416.2|4415.6|53
1627387340000|2021-07-27 12:02:20|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|70
1627387350000|2021-07-27 12:02:30|4416.45|4415.85|4416.2|4415.6|4416.45|4415.85|4416.2|4415.6|38
1627387360000|2021-07-27 12:02:40|4416.45|4415.85|4415.95|4415.35|4416.45|4415.85|4415.95|4415.35|131
1627387370000|2021-07-27 12:02:50|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4416.07|4415.47|29
1627387380000|2021-07-27 12:03:00|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.2|4415.6|31
1627387390000|2021-07-27 12:03:10|||||||||31
1627387400000|2021-07-27 12:03:20|||||||||1
1627387410000|2021-07-27 12:03:30|||||||||6
1627387420000|2021-07-27 12:03:40|||||||||23
1627387430000|2021-07-27 12:03:50|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|37
1627387440000|2021-07-27 12:04:00|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|89
1627387450000|2021-07-27 12:04:10|||||||||2
1627387460000|2021-07-27 12:04:20|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|42
1627387470000|2021-07-27 12:04:30|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|53
1627387480000|2021-07-27 12:04:40|||||||||2
1627387490000|2021-07-27 12:04:50|4416.45|4415.85|4416.07|4415.47|4416.45|4415.85|4416.07|4415.47|55
1627387500000|2021-07-27 12:05:00|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|0
1627387510000|2021-07-27 12:05:10|4416.32|4415.72|4416.7|4416.1|4416.7|4416.1|4416.32|4415.72|45
1627387520000|2021-07-27 12:05:20|4416.57|4415.97|4416.45|4415.85|4416.57|4415.97|4416.45|4415.85|17
1627387530000|2021-07-27 12:05:30|4416.32|4415.72|4416.2|4415.6|4416.32|4415.72|4416.2|4415.6|33
1627387540000|2021-07-27 12:05:40|4416.07|4415.47|4415.95|4415.35|4416.07|4415.47|4415.95|4415.35|21
1627387550000|2021-07-27 12:05:50|||||||||1
1627387560000|2021-07-27 12:06:00|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4416.07|4415.47|21
1627387570000|2021-07-27 12:06:10|||||||||14
1627387580000|2021-07-27 12:06:20|4416.45|4415.85|4416.2|4415.6|4416.45|4415.85|4416.2|4415.6|33
1627387590000|2021-07-27 12:06:30|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|57
1627387600000|2021-07-27 12:06:40|4416.2|4415.6|4415.7|4415.1|4416.2|4415.6|4415.7|4415.1|53
1627387610000|2021-07-27 12:06:50|4415.45|4414.85|4415.45|4414.85|4415.57|4414.97|4415.45|4414.85|32
1627387620000|2021-07-27 12:07:00|4415.7|4415.1|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|52
1627387630000|2021-07-27 12:07:10|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|6
1627387650000|2021-07-27 12:07:30|||||||||1
1627387660000|2021-07-27 12:07:40|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|63
1627387670000|2021-07-27 12:07:50|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.32|4414.72|18
1627387680000|2021-07-27 12:08:00|||||||||15
1627387690000|2021-07-27 12:08:10|4415.57|4414.97|4415.7|4415.1|4415.7|4415.1|4415.57|4414.97|17
1627387700000|2021-07-27 12:08:20|4415.95|4415.35|4415.82|4415.22|4415.95|4415.35|4415.82|4415.22|14
1627387710000|2021-07-27 12:08:30|4415.7|4415.1|4415.7|4415.1|4415.82|4415.22|4415.7|4415.1|10
1627387720000|2021-07-27 12:08:40|4415.57|4414.97|4415.45|4414.85|4415.57|4414.97|4415.45|4414.85|74
1627387730000|2021-07-27 12:08:50|||||||||2
1627387740000|2021-07-27 12:09:00|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|339
1627387750000|2021-07-27 12:09:10|4414.82|4414.22|4414.95|4414.35|4414.95|4414.35|4414.82|4414.22|82
1627387760000|2021-07-27 12:09:20|||||||||10
1627387770000|2021-07-27 12:09:30|4414.82|4414.22|4414.7|4414.1|4414.82|4414.22|4414.7|4414.1|14
1627387780000|2021-07-27 12:09:40|4414.82|4414.22|4415.2|4414.6|4415.2|4414.6|4414.82|4414.22|76
1627387790000|2021-07-27 12:09:50|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|49
1627387800000|2021-07-27 12:10:00|4415.07|4414.47|4415.2|4414.6|4415.45|4414.85|4414.95|4414.35|75
1627387820000|2021-07-27 12:10:20|||||||||17
1627387830000|2021-07-27 12:10:30|||||||||2
1627387840000|2021-07-27 12:10:40|4415.07|4414.47|4414.95|4414.35|4415.07|4414.47|4414.95|4414.35|43
1627387850000|2021-07-27 12:10:50|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|53
1627387860000|2021-07-27 12:11:00|4414.45|4413.85|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|35
1627387870000|2021-07-27 12:11:10|4414.57|4413.97|4414.45|4413.85|4414.57|4413.97|4414.45|4413.85|26
1627387880000|2021-07-27 12:11:20|||||||||9
1627387890000|2021-07-27 12:11:30|4414.7|4414.1|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|72
1627387900000|2021-07-27 12:11:40|4414.2|4413.6|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|39
1627387910000|2021-07-27 12:11:50|||||||||29
1627387920000|2021-07-27 12:12:00|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|109
1627387930000|2021-07-27 12:12:10|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|32
1627387940000|2021-07-27 12:12:20|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|43
1627387950000|2021-07-27 12:12:30|||||||||19
1627387960000|2021-07-27 12:12:40|||||||||2
1627387970000|2021-07-27 12:12:50|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|53
1627387980000|2021-07-27 12:13:00|||||||||9
1627387990000|2021-07-27 12:13:10|4414.57|4413.97|4414.45|4413.85|4414.57|4413.97|4414.45|4413.85|66
1627388000000|2021-07-27 12:13:20|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|30
1627388010000|2021-07-27 12:13:30|||||||||2
1627388020000|2021-07-27 12:13:40|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.2|4413.6|75
1627388040000|2021-07-27 12:14:00|||||||||1
1627388050000|2021-07-27 12:14:10|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|16
1627388060000|2021-07-27 12:14:20|4414.45|4413.85|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|33
1627388070000|2021-07-27 12:14:30|4414.57|4413.97|4414.45|4413.85|4414.57|4413.97|4414.45|4413.85|8
1627388080000|2021-07-27 12:14:40|||||||||5
1627388090000|2021-07-27 12:14:50|||||||||31
1627388100000|2021-07-27 12:15:00|||||||||3
1627388110000|2021-07-27 12:15:10|||||||||6
1627388120000|2021-07-27 12:15:20|||||||||74
1627388130000|2021-07-27 12:15:30|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|56
1627388140000|2021-07-27 12:15:40|||||||||14
1627388150000|2021-07-27 12:15:50|||||||||96
1627388160000|2021-07-27 12:16:00|||||||||18
1627388170000|2021-07-27 12:16:10|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|104
1627388180000|2021-07-27 12:16:20|||||||||7
1627388190000|2021-07-27 12:16:30|4414.07|4413.47|4413.95|4413.35|4414.07|4413.47|4413.95|4413.35|47
1627388200000|2021-07-27 12:16:40|||||||||6
1627388210000|2021-07-27 12:16:50|||||||||185
1627388220000|2021-07-27 12:17:00|||||||||7
1627388250000|2021-07-27 12:17:30|4413.82|4413.22|4413.45|4412.85|4413.82|4413.22|4413.45|4412.85|95
1627388260000|2021-07-27 12:17:40|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|56
1627388270000|2021-07-27 12:17:50|||||||||4
1627388280000|2021-07-27 12:18:00|4413.45|4412.85|4413.2|4412.6|4413.45|4412.85|4412.95|4412.35|305
1627388290000|2021-07-27 12:18:10|4412.95|4412.35|4413.2|4412.6|4413.2|4412.6|4412.95|4412.35|74
1627388300000|2021-07-27 12:18:20|4413.45|4412.85|4413.2|4412.6|4413.45|4412.85|4413.2|4412.6|175
1627388310000|2021-07-27 12:18:30|4413.32|4412.72|4413.2|4412.6|4413.45|4412.85|4413.2|4412.6|105
1627388320000|2021-07-27 12:18:40|4413.45|4412.85|4412.95|4412.35|4413.45|4412.85|4412.95|4412.35|204
1627388330000|2021-07-27 12:18:50|4412.7|4412.1|4412.7|4412.1|4412.7|4412.1|4412.7|4412.1|63
1627388340000|2021-07-27 12:19:00|4412.95|4412.35|4412.7|4412.1|4412.95|4412.35|4412.7|4412.1|76
1627388350000|2021-07-27 12:19:10|4412.45|4411.85|4412.7|4412.1|4412.7|4412.1|4412.45|4411.85|75
1627388360000|2021-07-27 12:19:20|||||||||21
1627388370000|2021-07-27 12:19:30|4412.95|4412.35|4412.95|4412.35|4412.95|4412.35|4412.95|4412.35|53
1627388380000|2021-07-27 12:19:40|||||||||80
1627388390000|2021-07-27 12:19:50|4412.82|4412.22|4412.7|4412.1|4412.82|4412.22|4412.7|4412.1|40
1627388400000|2021-07-27 12:20:00|4412.95|4412.35|4412.7|4412.1|4412.95|4412.35|4412.7|4412.1|108
1627388410000|2021-07-27 12:20:10|4412.82|4412.22|4412.95|4412.35|4412.95|4412.35|4412.7|4412.1|80
1627388420000|2021-07-27 12:20:20|4413.2|4412.6|4413.45|4412.85|4413.45|4412.85|4413.2|4412.6|89
1627388430000|2021-07-27 12:20:30|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|157
1627388440000|2021-07-27 12:20:40|||||||||20
1627388450000|2021-07-27 12:20:50|4413.82|4413.22|4413.7|4413.1|4413.82|4413.22|4413.7|4413.1|11
1627388460000|2021-07-27 12:21:00|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|99
1627388470000|2021-07-27 12:21:10|4413.82|4413.22|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|54
1627388480000|2021-07-27 12:21:20|4413.45|4412.85|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|78
1627388490000|2021-07-27 12:21:30|||||||||1
1627388500000|2021-07-27 12:21:40|4413.57|4412.97|4413.57|4412.97|4413.57|4412.97|4413.57|4412.97|41
1627388510000|2021-07-27 12:21:50|4413.45|4412.85|4413.2|4412.6|4413.45|4412.85|4413.2|4412.6|32
1627388520000|2021-07-27 12:22:00|4413.07|4412.47|4412.95|4412.35|4413.2|4412.6|4412.95|4412.35|106
1627388530000|2021-07-27 12:22:10|4413.07|4412.47|4413.45|4412.85|4413.45|4412.85|4413.07|4412.47|42
1627388540000|2021-07-27 12:22:20|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|51
1627388550000|2021-07-27 12:22:30|4413.57|4412.97|4413.45|4412.85|4413.57|4412.97|4413.45|4412.85|4
1627388560000|2021-07-27 12:22:40|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.57|4412.97|31
1627388570000|2021-07-27 12:22:50|4413.45|4412.85|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|39
1627388580000|2021-07-27 12:23:00|4413.57|4412.97|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|23
1627388590000|2021-07-27 12:23:10|4413.57|4412.97|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|36
1627388600000|2021-07-27 12:23:20|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|18
1627388610000|2021-07-27 12:23:30|4413.57|4412.97|4413.7|4413.1|4413.95|4413.35|4413.57|4412.97|45
1627388620000|2021-07-27 12:23:40|||||||||2
1627388630000|2021-07-27 12:23:50|4413.82|4413.22|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|43
1627388640000|2021-07-27 12:24:00|4413.82|4413.22|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|15
1627388650000|2021-07-27 12:24:10|4413.82|4413.22|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|7
1627388660000|2021-07-27 12:24:20|4413.57|4412.97|4413.45|4412.85|4413.57|4412.97|4413.45|4412.85|80
1627388670000|2021-07-27 12:24:30|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|127
1627388680000|2021-07-27 12:24:40|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.82|4413.22|15
1627388690000|2021-07-27 12:24:50|4413.82|4413.22|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|61
1627388700000|2021-07-27 12:25:00|4413.82|4413.22|4413.82|4413.22|4413.82|4413.22|4413.7|4413.1|23
1627388710000|2021-07-27 12:25:10|4413.95|4413.35|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|32
1627388720000|2021-07-27 12:25:20|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.82|4413.22|22
1627388730000|2021-07-27 12:25:30|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|136
1627388740000|2021-07-27 12:25:40|4413.57|4412.97|4413.45|4412.85|4413.57|4412.97|4413.45|4412.85|4
1627388750000|2021-07-27 12:25:50|||||||||4
1627388760000|2021-07-27 12:26:00|4413.57|4412.97|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|98
1627388780000|2021-07-27 12:26:20|4413.2|4412.6|4413.45|4412.85|4413.45|4412.85|4413.2|4412.6|65
1627388790000|2021-07-27 12:26:30|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|28
1627388800000|2021-07-27 12:26:40|||||||||4
1627388810000|2021-07-27 12:26:50|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|4413.95|4413.35|50
1627388820000|2021-07-27 12:27:00|4413.82|4413.22|4413.7|4413.1|4413.82|4413.22|4413.7|4413.1|18
1627388830000|2021-07-27 12:27:10|4413.95|4413.35|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|26
1627388840000|2021-07-27 12:27:20|4413.82|4413.22|4413.82|4413.22|4413.95|4413.35|4413.82|4413.22|17
1627388850000|2021-07-27 12:27:30|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|16
1627388860000|2021-07-27 12:27:40|4413.57|4412.97|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|53
1627388870000|2021-07-27 12:27:50|4413.57|4412.97|4413.57|4412.97|4413.7|4413.1|4413.45|4412.85|41
1627388880000|2021-07-27 12:28:00|4413.45|4412.85|4413.45|4412.85|4413.7|4413.1|4413.2|4412.6|138
1627388890000|2021-07-27 12:28:10|4413.2|4412.6|4413.2|4412.6|4413.2|4412.6|4413.2|4412.6|26
1627388900000|2021-07-27 12:28:20|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|4413.7|4413.1|59
1627388910000|2021-07-27 12:28:30|||||||||4
1627388920000|2021-07-27 12:28:40|||||||||19
1627388930000|2021-07-27 12:28:50|||||||||6
1627388940000|2021-07-27 12:29:00|4413.82|4413.22|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|26
1627388950000|2021-07-27 12:29:10|||||||||4
1627388960000|2021-07-27 12:29:20|||||||||2
1627388970000|2021-07-27 12:29:30|||||||||12
1627388980000|2021-07-27 12:29:40|||||||||1
1627388990000|2021-07-27 12:29:50|4413.82|4413.22|4413.7|4413.1|4413.82|4413.22|4413.7|4413.1|19
1627389000000|2021-07-27 12:30:00|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|23
1627389010000|2021-07-27 12:30:10|4414.2|4413.6|4412.95|4412.35|4414.2|4413.6|4412.7|4412.1|341
1627389020000|2021-07-27 12:30:20|4412.82|4412.22|4412.7|4412.1|4412.95|4412.35|4412.2|4411.6|167
1627389030000|2021-07-27 12:30:30|4412.45|4411.85|4412.7|4412.1|4412.7|4412.1|4412.45|4411.85|252
1627389040000|2021-07-27 12:30:40|4412.82|4412.22|4412.95|4412.35|4413.2|4412.6|4412.82|4412.22|164
1627389050000|2021-07-27 12:30:50|4412.7|4412.1|4412.45|4411.85|4412.7|4412.1|4412.45|4411.85|68
1627389060000|2021-07-27 12:31:00|4412.2|4411.6|4412.2|4411.6|4412.45|4411.85|4412.2|4411.6|63
1627389070000|2021-07-27 12:31:10|4411.95|4411.35|4411.7|4411.1|4411.95|4411.35|4411.7|4411.1|236
1627389080000|2021-07-27 12:31:20|4411.95|4411.35|4411.95|4411.35|4411.95|4411.35|4411.95|4411.35|179
1627389090000|2021-07-27 12:31:30|4412.2|4411.6|4412.57|4411.97|4412.57|4411.97|4412.2|4411.6|60
1627389100000|2021-07-27 12:31:40|4412.45|4411.85|4412.45|4411.85|4412.45|4411.85|4412.45|4411.85|1
1627389110000|2021-07-27 12:31:50|||||||||117
1627389120000|2021-07-27 12:32:00|4412.2|4411.6|4412.2|4411.6|4412.2|4411.6|4412.2|4411.6|31
1627389130000|2021-07-27 12:32:10|4411.95|4411.35|4411.95|4411.35|4412.2|4411.6|4411.95|4411.35|197
1627389140000|2021-07-27 12:32:20|4411.7|4411.1|4411.7|4411.1|4411.7|4411.1|4411.45|4410.85|86
1627389150000|2021-07-27 12:32:30|4411.45|4410.85|4411.45|4410.85|4411.7|4411.1|4411.45|4410.85|128
1627389160000|2021-07-27 12:32:40|4411.95|4411.35|4412.2|4411.6|4412.2|4411.6|4411.95|4411.35|170
1627389170000|2021-07-27 12:32:50|4412.45|4411.85|4412.45|4411.85|4412.7|4412.1|4412.45|4411.85|146
1627389180000|2021-07-27 12:33:00|4412.2|4411.6|4412.32|4411.72|4412.32|4411.72|4412.2|4411.6|49
1627389190000|2021-07-27 12:33:10|4412.2|4411.6|4412.7|4412.1|4412.7|4412.1|4412.2|4411.6|39
1627389200000|2021-07-27 12:33:20|4412.82|4412.22|4412.2|4411.6|4412.95|4412.35|4412.2|4411.6|104
1627389210000|2021-07-27 12:33:30|||||||||5
1627389220000|2021-07-27 12:33:40|4411.95|4411.35|4411.7|4411.1|4411.95|4411.35|4411.7|4411.1|101
1627389230000|2021-07-27 12:33:50|4411.82|4411.22|4411.95|4411.35|4411.95|4411.35|4411.7|4411.1|50
1627389240000|2021-07-27 12:34:00|4412.07|4411.47|4412.2|4411.6|4412.2|4411.6|4411.95|4411.35|55
1627389250000|2021-07-27 12:34:10|4412.07|4411.47|4411.95|4411.35|4412.2|4411.6|4411.95|4411.35|67
1627389260000|2021-07-27 12:34:20|4412.07|4411.47|4412.07|4411.47|4412.2|4411.6|4411.95|4411.35|15
1627389270000|2021-07-27 12:34:30|4412.2|4411.6|4412.2|4411.6|4412.2|4411.6|4411.95|4411.35|12
1627389280000|2021-07-27 12:34:40|4412.32|4411.72|4412.7|4412.1|4412.7|4412.1|4412.2|4411.6|34
1627389290000|2021-07-27 12:34:50|4412.45|4411.85|4412.45|4411.85|4412.7|4412.1|4412.45|4411.85|112
1627389300000|2021-07-27 12:35:00|||||||||43
1627389310000|2021-07-27 12:35:10|4412.57|4411.97|4412.45|4411.85|4412.57|4411.97|4412.45|4411.85|56
1627389320000|2021-07-27 12:35:20|4412.7|4412.1|4413.45|4412.85|4413.45|4412.85|4412.7|4412.1|92
1627389330000|2021-07-27 12:35:30|4413.2|4412.6|4413.2|4412.6|4413.45|4412.85|4413.2|4412.6|55
1627389340000|2021-07-27 12:35:40|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|4413.45|4412.85|29
1627389350000|2021-07-27 12:35:50|||||||||10
1627389360000|2021-07-27 12:36:00|4413.7|4413.1|4413.95|4413.35|4414.2|4413.6|4413.7|4413.1|265
1627389370000|2021-07-27 12:36:10|4414.07|4413.47|4413.95|4413.35|4414.07|4413.47|4413.7|4413.1|60
1627389380000|2021-07-27 12:36:20|4413.82|4413.22|4413.7|4413.1|4413.82|4413.22|4413.7|4413.1|41
1627389390000|2021-07-27 12:36:30|4413.57|4412.97|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|126
1627389400000|2021-07-27 12:36:40|4413.7|4413.1|4413.7|4413.1|4414.2|4413.6|4413.7|4413.1|89
1627389410000|2021-07-27 12:36:50|4413.45|4412.85|4413.2|4412.6|4413.45|4412.85|4413.2|4412.6|134
1627389420000|2021-07-27 12:37:00|4413.32|4412.72|4413.2|4412.6|4413.45|4412.85|4413.2|4412.6|73
1627389430000|2021-07-27 12:37:10|4413.32|4412.72|4413.2|4412.6|4413.32|4412.72|4413.2|4412.6|14
1627389440000|2021-07-27 12:37:20|4412.95|4412.35|4413.2|4412.6|4413.2|4412.6|4412.95|4412.35|65
1627389450000|2021-07-27 12:37:30|4412.95|4412.35|4413.2|4412.6|4413.2|4412.6|4412.95|4412.35|17
1627389460000|2021-07-27 12:37:40|4412.95|4412.35|4412.45|4411.85|4412.95|4412.35|4412.45|4411.85|78
1627389470000|2021-07-27 12:37:50|||||||||11
1627389480000|2021-07-27 12:38:00|4412.32|4411.72|4412.2|4411.6|4412.32|4411.72|4411.95|4411.35|148
1627389490000|2021-07-27 12:38:10|4412.32|4411.72|4412.45|4411.85|4412.57|4411.97|4412.32|4411.72|48
1627389500000|2021-07-27 12:38:20|4412.57|4411.97|4412.82|4412.22|4412.82|4412.22|4412.57|4411.97|34
1627389510000|2021-07-27 12:38:30|4412.7|4412.1|4412.45|4411.85|4412.7|4412.1|4412.45|4411.85|12
1627389520000|2021-07-27 12:38:40|4412.2|4411.6|4412.2|4411.6|4412.45|4411.85|4412.2|4411.6|60
1627389530000|2021-07-27 12:38:50|4412.45|4411.85|4412.45|4411.85|4412.45|4411.85|4412.45|4411.85|25
1627389540000|2021-07-27 12:39:00|||||||||4
1627389550000|2021-07-27 12:39:10|4412.57|4411.97|4413.07|4412.47|4413.2|4412.6|4412.57|4411.97|57
1627389560000|2021-07-27 12:39:20|4412.95|4412.35|4413.45|4412.85|4413.45|4412.85|4412.95|4412.35|54
1627389570000|2021-07-27 12:39:30|||||||||4
1627389580000|2021-07-27 12:39:40|4413.7|4413.1|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|41
1627389590000|2021-07-27 12:39:50|4413.7|4413.1|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|20
1627389600000|2021-07-27 12:40:00|4413.82|4413.22|4413.7|4413.1|4413.95|4413.35|4413.7|4413.1|30
1627389610000|2021-07-27 12:40:10|||||||||2
1627389620000|2021-07-27 12:40:20|4413.82|4413.22|4413.95|4413.35|4413.95|4413.35|4413.7|4413.1|75
1627389630000|2021-07-27 12:40:30|4413.82|4413.22|4414.45|4413.85|4414.57|4413.97|4413.7|4413.1|142
1627389640000|2021-07-27 12:40:40|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|4414.2|4413.6|41
1627389650000|2021-07-27 12:40:50|4414.32|4413.72|4414.2|4413.6|4414.45|4413.85|4414.2|4413.6|79
1627389660000|2021-07-27 12:41:00|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|13
1627389670000|2021-07-27 12:41:10|4414.57|4413.97|4414.45|4413.85|4414.57|4413.97|4414.45|4413.85|50
1627389680000|2021-07-27 12:41:20|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|109
1627389690000|2021-07-27 12:41:30|4414.45|4413.85|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|171
1627389700000|2021-07-27 12:41:40|4414.95|4414.35|4414.7|4414.1|4414.95|4414.35|4414.7|4414.1|45
1627389710000|2021-07-27 12:41:50|4414.82|4414.22|4414.7|4414.1|4414.95|4414.35|4414.7|4414.1|70
1627389720000|2021-07-27 12:42:00|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|4414.7|4414.1|127
1627389730000|2021-07-27 12:42:10|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|72
1627389740000|2021-07-27 12:42:20|||||||||22
1627389750000|2021-07-27 12:42:30|4414.95|4414.35|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|87
1627389760000|2021-07-27 12:42:40|||||||||52
1627389770000|2021-07-27 12:42:50|4414.82|4414.22|4414.7|4414.1|4414.82|4414.22|4414.7|4414.1|67
1627389780000|2021-07-27 12:43:00|||||||||17
1627389790000|2021-07-27 12:43:10|4414.57|4413.97|4414.7|4414.1|4414.7|4414.1|4414.57|4413.97|51
1627389800000|2021-07-27 12:43:20|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|46
1627389810000|2021-07-27 12:43:30|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|31
1627389820000|2021-07-27 12:43:40|4414.45|4413.85|4414.45|4413.85|4414.57|4413.97|4414.45|4413.85|44
1627389830000|2021-07-27 12:43:50|4414.32|4413.72|4414.32|4413.72|4414.45|4413.85|4414.2|4413.6|32
1627389840000|2021-07-27 12:44:00|4414.45|4413.85|4414.7|4414.1|4414.82|4414.22|4414.32|4413.72|50
1627389850000|2021-07-27 12:44:10|4414.82|4414.22|4414.95|4414.35|4414.95|4414.35|4414.82|4414.22|21
1627389860000|2021-07-27 12:44:20|||||||||8
1627389870000|2021-07-27 12:44:30|4414.82|4414.22|4414.7|4414.1|4414.82|4414.22|4414.7|4414.1|14
1627389880000|2021-07-27 12:44:40|||||||||36
1627389890000|2021-07-27 12:44:50|||||||||27
1627389900000|2021-07-27 12:45:00|||||||||10
1627389910000|2021-07-27 12:45:10|4414.57|4413.97|4414.45|4413.85|4414.57|4413.97|4414.2|4413.6|90
1627389920000|2021-07-27 12:45:20|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|14
1627389930000|2021-07-27 12:45:30|4414.57|4413.97|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|47
1627389940000|2021-07-27 12:45:40|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|13
1627389950000|2021-07-27 12:45:50|4414.57|4413.97|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|76
1627389960000|2021-07-27 12:46:00|4414.45|4413.85|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|14
1627389970000|2021-07-27 12:46:10|4414.95|4414.35|4414.7|4414.1|4414.95|4414.35|4414.7|4414.1|23
1627389980000|2021-07-27 12:46:20|4414.45|4413.85|4414.45|4413.85|4414.57|4413.97|4414.45|4413.85|15
1627389990000|2021-07-27 12:46:30|4414.57|4413.97|4414.7|4414.1|4414.7|4414.1|4414.57|4413.97|54
1627390000000|2021-07-27 12:46:40|4414.57|4413.97|4414.45|4413.85|4414.57|4413.97|4414.45|4413.85|9
1627390010000|2021-07-27 12:46:50|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|27
1627390020000|2021-07-27 12:47:00|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|73
1627390030000|2021-07-27 12:47:10|4415.07|4414.47|4414.95|4414.35|4415.07|4414.47|4414.95|4414.35|41
1627390040000|2021-07-27 12:47:20|4415.07|4414.47|4414.95|4414.35|4415.07|4414.47|4414.95|4414.35|20
1627390050000|2021-07-27 12:47:30|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4414.95|4414.35|20
1627390060000|2021-07-27 12:47:40|||||||||14
1627390070000|2021-07-27 12:47:50|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.45|4414.85|257
1627390080000|2021-07-27 12:48:00|4415.82|4415.22|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|264
1627390090000|2021-07-27 12:48:10|4415.95|4415.35|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|54
1627390100000|2021-07-27 12:48:20|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|273
1627390110000|2021-07-27 12:48:30|4416.7|4416.1|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|86
1627390120000|2021-07-27 12:48:40|4416.57|4415.97|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|148
1627390130000|2021-07-27 12:48:50|4416.2|4415.6|4416.2|4415.6|4416.45|4415.85|4416.2|4415.6|116
1627390140000|2021-07-27 12:49:00|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|37
1627390150000|2021-07-27 12:49:10|4416.57|4415.97|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|34
1627390160000|2021-07-27 12:49:20|4416.57|4415.97|4416.45|4415.85|4416.7|4416.1|4416.45|4415.85|58
1627390170000|2021-07-27 12:49:30|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.57|4415.97|113
1627390180000|2021-07-27 12:49:40|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|16
1627390190000|2021-07-27 12:49:50|4416.57|4415.97|4416.7|4416.1|4416.7|4416.1|4416.45|4415.85|89
1627390200000|2021-07-27 12:50:00|4416.57|4415.97|4415.95|4415.35|4416.57|4415.97|4415.95|4415.35|176
1627390210000|2021-07-27 12:50:10|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|102
1627390220000|2021-07-27 12:50:20|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|4416.45|4415.85|42
1627390230000|2021-07-27 12:50:30|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|41
1627390240000|2021-07-27 12:50:40|4416.95|4416.35|4416.82|4416.22|4416.95|4416.35|4416.82|4416.22|112
1627390250000|2021-07-27 12:50:50|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|4416.7|4416.1|10
1627390260000|2021-07-27 12:51:00|4416.95|4416.35|4416.7|4416.1|4416.95|4416.35|4416.7|4416.1|45
1627390270000|2021-07-27 12:51:10|4416.95|4416.35|4416.57|4415.97|4416.95|4416.35|4416.57|4415.97|111
1627390280000|2021-07-27 12:51:20|4416.45|4415.85|4416.2|4415.6|4416.45|4415.85|4416.2|4415.6|89
1627390290000|2021-07-27 12:51:30|4416.07|4415.47|4415.95|4415.35|4416.07|4415.47|4415.95|4415.35|27
1627390300000|2021-07-27 12:51:40|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.07|4415.47|32
1627390310000|2021-07-27 12:51:50|4416.07|4415.47|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|21
1627390320000|2021-07-27 12:52:00|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|23
1627390330000|2021-07-27 12:52:10|4415.95|4415.35|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|102
1627390340000|2021-07-27 12:52:20|||||||||69
1627390350000|2021-07-27 12:52:30|4415.82|4415.22|4415.45|4414.85|4415.82|4415.22|4415.45|4414.85|148
1627390360000|2021-07-27 12:52:40|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.45|4414.85|58
1627390370000|2021-07-27 12:52:50|4415.57|4414.97|4415.45|4414.85|4415.57|4414.97|4415.45|4414.85|9
1627390380000|2021-07-27 12:53:00|||||||||12
1627390390000|2021-07-27 12:53:10|4415.7|4415.1|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|50
1627390400000|2021-07-27 12:53:20|4415.57|4414.97|4415.7|4415.1|4415.7|4415.1|4415.45|4414.85|61
1627390410000|2021-07-27 12:53:30|4415.57|4414.97|4415.45|4414.85|4415.57|4414.97|4415.45|4414.85|34
1627390420000|2021-07-27 12:53:40|4415.7|4415.1|4415.57|4414.97|4415.7|4415.1|4415.45|4414.85|28
1627390430000|2021-07-27 12:53:50|4415.7|4415.1|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|15
1627390440000|2021-07-27 12:54:00|4415.57|4414.97|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|51
1627390450000|2021-07-27 12:54:10|4415.57|4414.97|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|47
1627390460000|2021-07-27 12:54:20|4415.57|4414.97|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|37
1627390470000|2021-07-27 12:54:30|4415.57|4414.97|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|36
1627390490000|2021-07-27 12:54:50|||||||||21
1627390500000|2021-07-27 12:55:00|4415.2|4414.6|4415.45|4414.85|4415.45|4414.85|4415.2|4414.6|139
1627390510000|2021-07-27 12:55:10|4415.57|4414.97|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|61
1627390520000|2021-07-27 12:55:20|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.45|4414.85|87
1627390530000|2021-07-27 12:55:30|4415.95|4415.35|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|77
1627390540000|2021-07-27 12:55:40|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|47
1627390550000|2021-07-27 12:55:50|4416.07|4415.47|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|46
1627390560000|2021-07-27 12:56:00|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4416.07|4415.47|36
1627390580000|2021-07-27 12:56:20|4416.07|4415.47|4416.07|4415.47|4416.07|4415.47|4415.95|4415.35|85
1627390590000|2021-07-27 12:56:30|4415.95|4415.35|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|20
1627390600000|2021-07-27 12:56:40|4416.07|4415.47|4415.95|4415.35|4416.07|4415.47|4415.95|4415.35|8
1627390610000|2021-07-27 12:56:50|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4416.07|4415.47|26
1627390620000|2021-07-27 12:57:00|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.2|4415.6|170
1627390630000|2021-07-27 12:57:10|||||||||6
1627390640000|2021-07-27 12:57:20|||||||||7
1627390650000|2021-07-27 12:57:30|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|36
1627390660000|2021-07-27 12:57:40|||||||||46
1627390670000|2021-07-27 12:57:50|||||||||2
1627390680000|2021-07-27 12:58:00|4415.95|4415.35|4415.95|4415.35|4416.2|4415.6|4415.95|4415.35|85
1627390690000|2021-07-27 12:58:10|4415.82|4415.22|4415.7|4415.1|4415.82|4415.22|4415.7|4415.1|81
1627390700000|2021-07-27 12:58:20|4415.45|4414.85|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|66
1627390710000|2021-07-27 12:58:30|||||||||12
1627390720000|2021-07-27 12:58:40|||||||||10
1627390730000|2021-07-27 12:58:50|4415.57|4414.97|4415.7|4415.1|4415.7|4415.1|4415.57|4414.97|41
1627390740000|2021-07-27 12:59:00|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|70
1627390750000|2021-07-27 12:59:10|||||||||1
1627390760000|2021-07-27 12:59:20|||||||||1
1627390770000|2021-07-27 12:59:30|||||||||30
1627390780000|2021-07-27 12:59:40|||||||||9
1627390790000|2021-07-27 12:59:50|4416.07|4415.47|4415.7|4415.1|4416.07|4415.47|4415.7|4415.1|90
1627390800000|2021-07-27 13:00:00|4415.95|4415.35|4416.45|4415.85|4416.45|4415.85|4415.95|4415.35|151
1627390810000|2021-07-27 13:00:10|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|23
1627390820000|2021-07-27 13:00:20|4416.07|4415.47|4415.95|4415.35|4416.07|4415.47|4415.95|4415.35|94
1627390830000|2021-07-27 13:00:30|4415.7|4415.1|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|134
1627390840000|2021-07-27 13:00:40|||||||||22
1627390850000|2021-07-27 13:00:50|||||||||3
1627390860000|2021-07-27 13:01:00|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|4415.7|4415.1|97
1627390870000|2021-07-27 13:01:10|4415.57|4414.97|4415.45|4414.85|4415.57|4414.97|4415.2|4414.6|117
1627390880000|2021-07-27 13:01:20|||||||||3
1627390890000|2021-07-27 13:01:30|||||||||3
1627390900000|2021-07-27 13:01:40|||||||||1
1627390910000|2021-07-27 13:01:50|4415.57|4414.97|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|88
1627390920000|2021-07-27 13:02:00|4415.57|4414.97|4415.45|4414.85|4415.7|4415.1|4415.45|4414.85|54
1627390930000|2021-07-27 13:02:10|4415.7|4415.1|4415.2|4414.6|4415.7|4415.1|4415.2|4414.6|38
1627390940000|2021-07-27 13:02:20|4415.32|4414.72|4415.2|4414.6|4415.32|4414.72|4415.2|4414.6|49
1627390950000|2021-07-27 13:02:30|4415.45|4414.85|4415.2|4414.6|4415.45|4414.85|4415.2|4414.6|47
1627390960000|2021-07-27 13:02:40|||||||||20
1627390970000|2021-07-27 13:02:50|4415.07|4414.47|4414.95|4414.35|4415.07|4414.47|4414.95|4414.35|46
1627390980000|2021-07-27 13:03:00|4415.2|4414.6|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|55
1627390990000|2021-07-27 13:03:10|4415.07|4414.47|4415.2|4414.6|4415.2|4414.6|4415.07|4414.47|21
1627391000000|2021-07-27 13:03:20|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|4415.45|4414.85|69
1627391010000|2021-07-27 13:03:30|4415.7|4415.1|4416.2|4415.6|4416.2|4415.6|4415.7|4415.1|238
1627391020000|2021-07-27 13:03:40|4416.45|4415.85|4416.2|4415.6|4416.45|4415.85|4416.2|4415.6|99
1627391030000|2021-07-27 13:03:50|4416.32|4415.72|4416.45|4415.85|4416.45|4415.85|4416.32|4415.72|34
1627391040000|2021-07-27 13:04:00|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|62
1627391050000|2021-07-27 13:04:10|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|68
1627391060000|2021-07-27 13:04:20|||||||||134
1627391070000|2021-07-27 13:04:30|4415.82|4415.22|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|61
1627391080000|2021-07-27 13:04:40|4415.82|4415.22|4415.7|4415.1|4415.82|4415.22|4415.7|4415.1|26
1627391090000|2021-07-27 13:04:50|4415.82|4415.22|4415.7|4415.1|4415.82|4415.22|4415.7|4415.1|41
1627391100000|2021-07-27 13:05:00|4415.95|4415.35|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|27
1627391110000|2021-07-27 13:05:10|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|4415.95|4415.35|15
1627391120000|2021-07-27 13:05:20|||||||||40
1627391130000|2021-07-27 13:05:30|4415.82|4415.22|4415.7|4415.1|4415.82|4415.22|4415.7|4415.1|55
1627391140000|2021-07-27 13:05:40|4415.82|4415.22|4415.7|4415.1|4415.82|4415.22|4415.45|4414.85|47
1627391150000|2021-07-27 13:05:50|4415.82|4415.22|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|62
1627391160000|2021-07-27 13:06:00|4415.82|4415.22|4415.7|4415.1|4415.95|4415.35|4415.7|4415.1|55
1627391170000|2021-07-27 13:06:10|||||||||1
1627391180000|2021-07-27 13:06:20|4415.57|4414.97|4415.2|4414.6|4415.57|4414.97|4415.2|4414.6|66
1627391190000|2021-07-27 13:06:30|4415.32|4414.72|4415.45|4414.85|4415.45|4414.85|4415.2|4414.6|59
1627391200000|2021-07-27 13:06:40|||||||||8
1627391210000|2021-07-27 13:06:50|||||||||12
1627391220000|2021-07-27 13:07:00|4415.7|4415.1|4415.45|4414.85|4415.7|4415.1|4415.2|4414.6|86
1627391230000|2021-07-27 13:07:10|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|13
1627391250000|2021-07-27 13:07:30|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|4414.95|4414.35|99
1627391260000|2021-07-27 13:07:40|4414.82|4414.22|4414.7|4414.1|4414.95|4414.35|4414.7|4414.1|103
1627391270000|2021-07-27 13:07:50|||||||||6
1627391280000|2021-07-27 13:08:00|4414.95|4414.35|4414.7|4414.1|4414.95|4414.35|4414.7|4414.1|39
1627391290000|2021-07-27 13:08:10|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|70
1627391300000|2021-07-27 13:08:20|4415.07|4414.47|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|54
1627391310000|2021-07-27 13:08:30|4414.7|4414.1|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|174
1627391320000|2021-07-27 13:08:40|4414.57|4413.97|4414.45|4413.85|4414.57|4413.97|4414.45|4413.85|115
1627391330000|2021-07-27 13:08:50|4414.57|4413.97|4414.2|4413.6|4414.7|4414.1|4414.2|4413.6|165
1627391340000|2021-07-27 13:09:00|4414.45|4413.85|4414.45|4413.85|4414.7|4414.1|4414.45|4413.85|113
1627391350000|2021-07-27 13:09:10|4414.7|4414.1|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|22
1627391360000|2021-07-27 13:09:20|4414.82|4414.22|4414.7|4414.1|4414.95|4414.35|4414.7|4414.1|45
1627391370000|2021-07-27 13:09:30|4414.82|4414.22|4414.95|4414.35|4414.95|4414.35|4414.7|4414.1|37
1627391380000|2021-07-27 13:09:40|||||||||1
1627391390000|2021-07-27 13:09:50|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|4415.2|4414.6|20
1627391400000|2021-07-27 13:10:00|4415.07|4414.47|4414.95|4414.35|4415.2|4414.6|4414.95|4414.35|164
1627391410000|2021-07-27 13:10:10|||||||||4
1627391420000|2021-07-27 13:10:20|4415.07|4414.47|4415.45|4414.85|4415.45|4414.85|4415.07|4414.47|31
1627391430000|2021-07-27 13:10:30|4415.2|4414.6|4415.2|4414.6|4415.45|4414.85|4415.2|4414.6|41
1627391440000|2021-07-27 13:10:40|4414.95|4414.35|4414.95|4414.35|4415.2|4414.6|4414.7|4414.1|111
1627391450000|2021-07-27 13:10:50|4415.07|4414.47|4415.2|4414.6|4415.2|4414.6|4414.95|4414.35|16
1627391460000|2021-07-27 13:11:00|4415.07|4414.47|4414.7|4414.1|4415.07|4414.47|4414.7|4414.1|78
1627391470000|2021-07-27 13:11:10|||||||||8
1627391480000|2021-07-27 13:11:20|4414.82|4414.22|4414.95|4414.35|4414.95|4414.35|4414.82|4414.22|14
1627391490000|2021-07-27 13:11:30|4414.82|4414.22|4414.7|4414.1|4414.82|4414.22|4414.7|4414.1|92
1627391500000|2021-07-27 13:11:40|||||||||4
1627391510000|2021-07-27 13:11:50|4414.45|4413.85|4414.7|4414.1|4414.7|4414.1|4414.45|4413.85|35
1627391520000|2021-07-27 13:12:00|4414.95|4414.35|4414.7|4414.1|4415.2|4414.6|4414.7|4414.1|94
1627391530000|2021-07-27 13:12:10|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|4414.45|4413.85|7
1627391540000|2021-07-27 13:12:20|4414.32|4413.72|4413.95|4413.35|4414.32|4413.72|4413.95|4413.35|57
1627391550000|2021-07-27 13:12:30|4414.07|4413.47|4414.45|4413.85|4414.45|4413.85|4413.95|4413.35|84
1627391560000|2021-07-27 13:12:40|4414.32|4413.72|4413.95|4413.35|4414.32|4413.72|4413.95|4413.35|42
1627391570000|2021-07-27 13:12:50|4414.2|4413.6|4414.07|4413.47|4414.2|4413.6|4413.95|4413.35|85
1627391580000|2021-07-27 13:13:00|4414.2|4413.6|4414.32|4413.72|4414.45|4413.85|4414.2|4413.6|74
1627391590000|2021-07-27 13:13:10|4414.2|4413.6|4413.95|4413.35|4414.45|4413.85|4413.95|4413.35|74
1627391600000|2021-07-27 13:13:20|4414.07|4413.47|4413.95|4413.35|4414.2|4413.6|4413.95|4413.35|42
1627391610000|2021-07-27 13:13:30|4413.7|4413.1|4413.45|4412.85|4413.7|4413.1|4413.45|4412.85|168
1627391620000|2021-07-27 13:13:40|4413.7|4413.1|4413.2|4412.6|4413.7|4413.1|4413.2|4412.6|205
1627391630000|2021-07-27 13:13:50|4412.95|4412.35|4413.2|4412.6|4413.2|4412.6|4412.95|4412.35|145
1627391640000|2021-07-27 13:14:00|4413.07|4412.47|4412.95|4412.35|4413.2|4412.6|4412.95|4412.35|52
1627391650000|2021-07-27 13:14:10|4412.82|4412.22|4412.95|4412.35|4412.95|4412.35|4412.7|4412.1|102
1627391660000|2021-07-27 13:14:20|4412.82|4412.22|4412.95|4412.35|4413.2|4412.6|4412.82|4412.22|76
1627391670000|2021-07-27 13:14:30|4412.7|4412.1|4412.45|4411.85|4412.7|4412.1|4412.45|4411.85|244
1627391680000|2021-07-27 13:14:40|4412.2|4411.6|4411.95|4411.35|4412.2|4411.6|4411.95|4411.35|145
1627391690000|2021-07-27 13:14:50|4412.2|4411.6|4411.7|4411.1|4412.2|4411.6|4411.7|4411.1|469
1627391700000|2021-07-27 13:15:00|4411.95|4411.35|4412.2|4411.6|4412.2|4411.6|4411.95|4411.35|123
1627391710000|2021-07-27 13:15:10|4412.45|4411.85|4412.2|4411.6|4412.45|4411.85|4412.2|4411.6|207
1627391720000|2021-07-27 13:15:20|4412.32|4411.72|4412.45|4411.85|4412.45|4411.85|4411.95|4411.35|161
1627391730000|2021-07-27 13:15:30|4412.2|4411.6|4412.45|4411.85|4412.45|4411.85|4412.2|4411.6|109
1627391740000|2021-07-27 13:15:40|4412.57|4411.97|4412.7|4412.1|4412.7|4412.1|4412.45|4411.85|62
1627391750000|2021-07-27 13:15:50|4412.45|4411.85|4412.2|4411.6|4412.57|4411.97|4412.2|4411.6|117
1627391760000|2021-07-27 13:16:00|4411.95|4411.35|4412.2|4411.6|4412.2|4411.6|4411.95|4411.35|76
1627391770000|2021-07-27 13:16:10|4411.95|4411.35|4411.95|4411.35|4412.2|4411.6|4411.95|4411.35|42
1627391780000|2021-07-27 13:16:20|4412.2|4411.6|4412.45|4411.85|4412.45|4411.85|4412.2|4411.6|89
1627391790000|2021-07-27 13:16:30|4412.7|4412.1|4412.95|4412.35|4412.95|4412.35|4412.7|4412.1|111
1627391800000|2021-07-27 13:16:40|4412.82|4412.22|4412.95|4412.35|4412.95|4412.35|4412.82|4412.22|64
1627391810000|2021-07-27 13:16:50|||||||||37
1627391820000|2021-07-27 13:17:00|||||||||80
1627391830000|2021-07-27 13:17:10|4413.2|4412.6|4413.2|4412.6|4413.2|4412.6|4413.2|4412.6|77
1627391840000|2021-07-27 13:17:20|||||||||53
1627391850000|2021-07-27 13:17:30|4412.95|4412.35|4413.2|4412.6|4413.2|4412.6|4412.95|4412.35|114
1627391860000|2021-07-27 13:17:40|4413.07|4412.47|4413.07|4412.47|4413.2|4412.6|4412.95|4412.35|61
1627391870000|2021-07-27 13:17:50|4412.95|4412.35|4412.95|4412.35|4412.95|4412.35|4412.95|4412.35|26
1627391880000|2021-07-27 13:18:00|4413.07|4412.47|4412.95|4412.35|4413.07|4412.47|4412.95|4412.35|92
1627391890000|2021-07-27 13:18:10|4412.7|4412.1|4412.45|4411.85|4412.7|4412.1|4412.45|4411.85|131
1627391900000|2021-07-27 13:18:20|4412.7|4412.1|4412.45|4411.85|4412.7|4412.1|4412.45|4411.85|65
1627391910000|2021-07-27 13:18:30|||||||||39
1627391920000|2021-07-27 13:18:40|4412.7|4412.1|4412.7|4412.1|4412.95|4412.35|4412.7|4412.1|77
1627391930000|2021-07-27 13:18:50|||||||||35
1627391940000|2021-07-27 13:19:00|4412.2|4411.6|4411.95|4411.35|4412.2|4411.6|4411.95|4411.35|320
1627391950000|2021-07-27 13:19:10|4411.7|4411.1|4411.7|4411.1|4411.7|4411.1|4411.7|4411.1|131
1627391960000|2021-07-27 13:19:20|4411.95|4411.35|4411.95|4411.35|4411.95|4411.35|4411.95|4411.35|40
1627391970000|2021-07-27 13:19:30|4411.7|4411.1|4411.7|4411.1|4411.95|4411.35|4411.7|4411.1|120
1627391980000|2021-07-27 13:19:40|4411.95|4411.35|4411.7|4411.1|4411.95|4411.35|4411.7|4411.1|58
1627391990000|2021-07-27 13:19:50|4411.82|4411.22|4411.7|4411.1|4411.82|4411.22|4411.7|4411.1|105
1627392000000|2021-07-27 13:20:00|4411.95|4411.35|4411.7|4411.1|4411.95|4411.35|4411.7|4411.1|97
1627392010000|2021-07-27 13:20:10|4411.82|4411.22|4412.2|4411.6|4412.2|4411.6|4411.82|4411.22|51
1627392020000|2021-07-27 13:20:20|4412.45|4411.85|4412.2|4411.6|4412.45|4411.85|4412.2|4411.6|34
1627392030000|2021-07-27 13:20:30|4411.95|4411.35|4412.2|4411.6|4412.2|4411.6|4411.95|4411.35|106
1627392040000|2021-07-27 13:20:40|4412.45|4411.85|4412.45|4411.85|4412.45|4411.85|4412.45|4411.85|47
1627392050000|2021-07-27 13:20:50|||||||||32
1627392060000|2021-07-27 13:21:00|4412.57|4411.97|4412.7|4412.1|4412.7|4412.1|4412.57|4411.97|48
1627392070000|2021-07-27 13:21:10|4412.45|4411.85|4412.45|4411.85|4412.7|4412.1|4412.45|4411.85|89
1627392080000|2021-07-27 13:21:20|4412.2|4411.6|4412.2|4411.6|4412.2|4411.6|4412.2|4411.6|37
1627392090000|2021-07-27 13:21:30|4412.32|4411.72|4412.45|4411.85|4412.45|4411.85|4412.32|4411.72|21
1627392100000|2021-07-27 13:21:40|4412.2|4411.6|4412.2|4411.6|4412.2|4411.6|4412.2|4411.6|20
1627392110000|2021-07-27 13:21:50|||||||||1
1627392130000|2021-07-27 13:22:10|4412.45|4411.85|4412.45|4411.85|4412.45|4411.85|4412.45|4411.85|49
1627392140000|2021-07-27 13:22:20|4412.32|4411.72|4412.2|4411.6|4412.32|4411.72|4412.2|4411.6|63
1627392150000|2021-07-27 13:22:30|4412.32|4411.72|4412.45|4411.85|4412.45|4411.85|4412.2|4411.6|51
1627392160000|2021-07-27 13:22:40|4412.2|4411.6|4412.45|4411.85|4412.45|4411.85|4412.2|4411.6|218
1627392170000|2021-07-27 13:22:50|4412.32|4411.72|4412.32|4411.72|4412.45|4411.85|4412.2|4411.6|35
1627392180000|2021-07-27 13:23:00|4412.45|4411.85|4412.2|4411.6|4412.45|4411.85|4412.2|4411.6|35
1627392190000|2021-07-27 13:23:10|4412.45|4411.85|4412.7|4412.1|4412.7|4412.1|4412.2|4411.6|187
1627392200000|2021-07-27 13:23:20|||||||||4
1627392210000|2021-07-27 13:23:30|4412.57|4411.97|4412.45|4411.85|4412.57|4411.97|4412.45|4411.85|60
1627392220000|2021-07-27 13:23:40|4412.2|4411.6|4412.2|4411.6|4412.2|4411.6|4412.2|4411.6|70
1627392230000|2021-07-27 13:23:50|4412.45|4411.85|4412.45|4411.85|4412.45|4411.85|4412.45|4411.85|45
1627392240000|2021-07-27 13:24:00|4412.32|4411.72|4412.45|4411.85|4412.45|4411.85|4412.2|4411.6|102
1627392250000|2021-07-27 13:24:10|4412.2|4411.6|4412.45|4411.85|4412.45|4411.85|4412.2|4411.6|57
1627392260000|2021-07-27 13:24:20|4412.32|4411.72|4412.45|4411.85|4412.45|4411.85|4412.2|4411.6|32
1627392270000|2021-07-27 13:24:30|||||||||21
1627392280000|2021-07-27 13:24:40|4412.2|4411.6|4412.2|4411.6|4412.2|4411.6|4412.2|4411.6|114
1627392290000|2021-07-27 13:24:50|4412.07|4411.47|4411.95|4411.35|4412.2|4411.6|4411.95|4411.35|197
1627392300000|2021-07-27 13:25:00|4412.07|4411.47|4411.7|4411.1|4412.07|4411.47|4411.57|4410.97|291
1627392310000|2021-07-27 13:25:10|4411.45|4410.85|4411.2|4410.6|4411.45|4410.85|4411.2|4410.6|261
1627392320000|2021-07-27 13:25:20|4411.45|4410.85|4411.45|4410.85|4411.45|4410.85|4411.2|4410.6|201
1627392330000|2021-07-27 13:25:30|4411.57|4410.97|4411.7|4411.1|4411.7|4411.1|4411.57|4410.97|116
1627392340000|2021-07-27 13:25:40|4411.45|4410.85|4411.45|4410.85|4411.45|4410.85|4411.45|4410.85|63
1627392350000|2021-07-27 13:25:50|4411.7|4411.1|4411.7|4411.1|4411.7|4411.1|4411.7|4411.1|94
1627392360000|2021-07-27 13:26:00|4411.95|4411.35|4411.95|4411.35|4411.95|4411.35|4411.95|4411.35|43
1627392370000|2021-07-27 13:26:10|4411.7|4411.1|4411.7|4411.1|4411.7|4411.1|4411.7|4411.1|49
1627392380000|2021-07-27 13:26:20|4411.95|4411.35|4411.95|4411.35|4411.95|4411.35|4411.95|4411.35|79
1627392390000|2021-07-27 13:26:30|4412.07|4411.47|4411.95|4411.35|4412.07|4411.47|4411.95|4411.35|99
1627392400000|2021-07-27 13:26:40|||||||||6
1627392410000|2021-07-27 13:26:50|4412.2|4411.6|4411.95|4411.35|4412.2|4411.6|4411.95|4411.35|123
1627392420000|2021-07-27 13:27:00|4412.2|4411.6|4411.95|4411.35|4412.2|4411.6|4411.95|4411.35|150
1627392430000|2021-07-27 13:27:10|4412.2|4411.6|4412.2|4411.6|4412.2|4411.6|4412.2|4411.6|64
1627392440000|2021-07-27 13:27:20|4411.95|4411.35|4411.7|4411.1|4411.95|4411.35|4411.7|4411.1|208
1627392450000|2021-07-27 13:27:30|4411.82|4411.22|4411.95|4411.35|4411.95|4411.35|4411.7|4411.1|47
1627392460000|2021-07-27 13:27:40|4411.82|4411.22|4411.7|4411.1|4411.82|4411.22|4411.7|4411.1|35
1627392470000|2021-07-27 13:27:50|4411.95|4411.35|4411.95|4411.35|4411.95|4411.35|4411.7|4411.1|128
1627392480000|2021-07-27 13:28:00|4411.7|4411.1|4411.7|4411.1|4411.7|4411.1|4411.45|4410.85|182
1627392490000|2021-07-27 13:28:10|||||||||12
1627392500000|2021-07-27 13:28:20|4411.95|4411.35|4411.7|4411.1|4411.95|4411.35|4411.7|4411.1|127
1627392510000|2021-07-27 13:28:30|4411.95|4411.35|4411.7|4411.1|4411.95|4411.35|4411.7|4411.1|83
1627392520000|2021-07-27 13:28:40|4411.95|4411.35|4411.95|4411.35|4411.95|4411.35|4411.95|4411.35|58
1627392530000|2021-07-27 13:28:50|4411.7|4411.1|4411.7|4411.1|4411.7|4411.1|4411.7|4411.1|68
1627392540000|2021-07-27 13:29:00|4411.95|4411.35|4411.95|4411.35|4411.95|4411.35|4411.7|4411.1|101
1627392550000|2021-07-27 13:29:10|4412.2|4411.6|4412.7|4412.1|4412.7|4412.1|4412.2|4411.6|456
1627392560000|2021-07-27 13:29:20|4412.82|4412.22|4412.95|4412.35|4412.95|4412.35|4412.82|4412.22|243
1627392570000|2021-07-27 13:29:30|4413.07|4412.47|4412.7|4412.1|4413.2|4412.6|4412.7|4412.1|301
1627392580000|2021-07-27 13:29:40|4412.45|4411.85|4412.2|4411.6|4412.57|4411.97|4412.2|4411.6|351
1627392590000|2021-07-27 13:29:50|4411.95|4411.35|4412.2|4411.6|4412.45|4411.85|4411.95|4411.35|309
1627392600000|2021-07-27 13:30:00|4412.1|4411.7|4409.6|4409.2|4412.1|4411.7|4409.6|4409.2|4881
1627392610000|2021-07-27 13:30:10|4409.35|4408.95|4407.85|4407.45|4409.35|4408.95|4407.35|4406.95|3746
1627392620000|2021-07-27 13:30:20|4408.35|4407.95|4407.85|4407.45|4409.1|4408.7|4407.6|4407.2|1981
1627392630000|2021-07-27 13:30:30|4407.6|4407.2|4408.1|4407.7|4408.1|4407.7|4406.85|4406.45|1637
1627392640000|2021-07-27 13:30:40|4407.85|4407.45|4407.35|4406.95|4408.85|4408.45|4407.35|4406.95|1741
1627392650000|2021-07-27 13:30:50|4407.6|4407.2|4406.85|4406.45|4407.85|4407.45|4406.85|4406.45|1063
1627392660000|2021-07-27 13:31:00|4407.1|4406.7|4407.35|4406.95|4407.6|4407.2|4406.85|4406.45|1673
1627392670000|2021-07-27 13:31:10|4407.1|4406.7|4407.85|4407.45|4407.85|4407.45|4407.1|4406.7|1140
1627392680000|2021-07-27 13:31:20|4408.1|4407.7|4405.6|4405.2|4408.1|4407.7|4405.6|4405.2|1814
1627392690000|2021-07-27 13:31:30|4405.85|4405.45|4406.1|4405.7|4406.6|4406.2|4405.85|4405.45|1259
1627392700000|2021-07-27 13:31:40|4406.35|4405.95|4405.1|4404.7|4406.35|4405.95|4405.1|4404.7|1191
1627392710000|2021-07-27 13:31:50|4404.85|4404.45|4404.1|4403.7|4405.35|4404.95|4403.85|4403.45|1316
1627392720000|2021-07-27 13:32:00|4403.85|4403.45|4403.85|4403.45|4404.6|4404.2|4403.6|4403.2|1400
1627392730000|2021-07-27 13:32:10|4403.6|4403.2|4404.1|4403.7|4404.35|4403.95|4403.6|4403.2|1097
1627392740000|2021-07-27 13:32:20|4403.85|4403.45|4403.85|4403.45|4404.35|4403.95|4403.85|4403.45|1365
1627392750000|2021-07-27 13:32:30|4403.6|4403.2|4403.1|4402.7|4403.6|4403.2|4403.1|4402.7|857
1627392760000|2021-07-27 13:32:40|4403.35|4402.95|4404.1|4403.7|4404.1|4403.7|4403.1|4402.7|1091
1627392770000|2021-07-27 13:32:50|4403.6|4403.2|4403.1|4402.7|4403.6|4403.2|4402.85|4402.45|895
1627392780000|2021-07-27 13:33:00|4402.85|4402.45|4403.1|4402.7|4403.1|4402.7|4402.6|4402.2|1204
1627392790000|2021-07-27 13:33:10|4402.85|4402.45|4402.6|4402.2|4403.1|4402.7|4402.6|4402.2|1079
1627392800000|2021-07-27 13:33:20|4402.35|4401.95|4401.6|4401.2|4402.35|4401.95|4401.6|4401.2|2204
1627392810000|2021-07-27 13:33:30|4401.35|4400.95|4401.1|4400.7|4401.85|4401.45|4401.1|4400.7|1313
1627392820000|2021-07-27 13:33:40|4401.35|4400.95|4401.35|4400.95|4401.35|4400.95|4400.85|4400.45|1071
1627392830000|2021-07-27 13:33:50|4401.1|4400.7|4401.97|4401.57|4401.97|4401.57|4401.1|4400.7|1203
1627392840000|2021-07-27 13:34:00|4401.85|4401.45|4401.85|4401.45|4402.35|4401.95|4400.85|4400.45|2182
1627392850000|2021-07-27 13:34:10|4402.1|4401.7|4402.85|4402.45|4403.35|4402.95|4402.1|4401.7|1781
1627392860000|2021-07-27 13:34:20|4403.35|4402.95|4404.85|4404.45|4404.85|4404.45|4403.1|4402.7|1871
1627392870000|2021-07-27 13:34:30|4404.6|4404.2|4404.6|4404.2|4404.6|4404.2|4403.35|4402.95|2016
1627392880000|2021-07-27 13:34:40|4404.35|4403.95|4405.1|4404.7|4405.1|4404.7|4403.85|4403.45|993
1627392890000|2021-07-27 13:34:50|4405.35|4404.95|4404.35|4403.95|4405.35|4404.95|4403.85|4403.45|1189
1627392900000|2021-07-27 13:35:00|4404.6|4404.2|4404.1|4403.7|4405.1|4404.7|4403.6|4403.2|1619
1627392910000|2021-07-27 13:35:10|4404.35|4403.95|4404.85|4404.45|4404.85|4404.45|4403.6|4403.2|1075
1627392920000|2021-07-27 13:35:20|4404.6|4404.2|4406.35|4405.95|4406.35|4405.95|4404.6|4404.2|1321
1627392930000|2021-07-27 13:35:30|4406.6|4406.2|4406.1|4405.7|4406.6|4406.2|4405.6|4405.2|1258
1627392940000|2021-07-27 13:35:40|4405.97|4405.57|4406.1|4405.7|4406.1|4405.7|4405.6|4405.2|1246
1627392950000|2021-07-27 13:35:50|4405.85|4405.45|4406.1|4405.7|4406.1|4405.7|4405.6|4405.2|826
1627392960000|2021-07-27 13:36:00|4405.85|4405.45|4405.1|4404.7|4405.85|4405.45|4405.1|4404.7|1042
1627392970000|2021-07-27 13:36:10|4404.85|4404.45|4404.1|4403.7|4404.85|4404.45|4403.85|4403.45|944
1627392980000|2021-07-27 13:36:20|4403.85|4403.45|4403.1|4402.7|4403.85|4403.45|4403.1|4402.7|1931
1627392990000|2021-07-27 13:36:30|4402.85|4402.45|4402.6|4402.2|4402.85|4402.45|4402.1|4401.7|2385
1627393000000|2021-07-27 13:36:40|4402.35|4401.95|4402.6|4402.2|4402.85|4402.45|4401.85|4401.45|1013
1627393010000|2021-07-27 13:36:50|4402.35|4401.95|4402.35|4401.95|4402.85|4402.45|4402.35|4401.95|704
1627393020000|2021-07-27 13:37:00|4402.6|4402.2|4403.1|4402.7|4403.35|4402.95|4402.35|4401.95|1459
1627393030000|2021-07-27 13:37:10|4403.35|4402.95|4403.1|4402.7|4403.35|4402.95|4401.85|4401.45|1497
1627393040000|2021-07-27 13:37:20|4403.35|4402.95|4403.1|4402.7|4403.35|4402.95|4402.85|4402.45|876
1627393050000|2021-07-27 13:37:30|4402.6|4402.2|4402.1|4401.7|4402.85|4402.45|4401.85|4401.45|873
1627393060000|2021-07-27 13:37:40|4401.85|4401.45|4402.35|4401.95|4402.35|4401.95|4401.85|4401.45|653
1627393070000|2021-07-27 13:37:50|4402.1|4401.7|4401.6|4401.2|4402.35|4401.95|4401.6|4401.2|532
1627393080000|2021-07-27 13:38:00|4401.35|4400.95|4402.35|4401.95|4402.35|4401.95|4401.1|4400.7|1238
1627393090000|2021-07-27 13:38:10|4402.1|4401.7|4401.35|4400.95|4402.1|4401.7|4401.35|4400.95|529
1627393100000|2021-07-27 13:38:20|4401.6|4401.2|4400.85|4400.45|4401.6|4401.2|4400.6|4400.2|1172
1627393110000|2021-07-27 13:38:30|4401.1|4400.7|4401.1|4400.7|4401.35|4400.95|4400.85|4400.45|910
1627393120000|2021-07-27 13:38:40|4400.85|4400.45|4401.85|4401.45|4402.1|4401.7|4400.85|4400.45|1090
1627393130000|2021-07-27 13:38:50|4401.6|4401.2|4402.35|4401.95|4402.35|4401.95|4401.1|4400.7|877
1627393140000|2021-07-27 13:39:00|4402.6|4402.2|4402.6|4402.2|4403.1|4402.7|4402.35|4401.95|1843
1627393150000|2021-07-27 13:39:10|4402.35|4401.95|4402.85|4402.45|4403.1|4402.7|4402.35|4401.95|494
1627393160000|2021-07-27 13:39:20|4403.1|4402.7|4402.35|4401.95|4403.1|4402.7|4402.35|4401.95|510
1627393170000|2021-07-27 13:39:30|4402.6|4402.2|4401.85|4401.45|4402.85|4402.45|4401.85|4401.45|729
1627393180000|2021-07-27 13:39:40|4401.6|4401.2|4401.35|4400.95|4401.85|4401.45|4401.1|4400.7|966
1627393190000|2021-07-27 13:39:50|4401.6|4401.2|4401.1|4400.7|4401.6|4401.2|4400.85|4400.45|587
1627393200000|2021-07-27 13:40:00|4400.85|4400.45|4399.6|4399.2|4400.85|4400.45|4399.35|4398.95|1871
1627393210000|2021-07-27 13:40:10|4399.35|4398.95|4399.85|4399.45|4400.35|4399.95|4399.35|4398.95|1602
1627393220000|2021-07-27 13:40:20|4399.6|4399.2|4400.35|4399.95|4400.35|4399.95|4399.6|4399.2|836
1627393230000|2021-07-27 13:40:30|4400.1|4399.7|4399.35|4398.95|4400.6|4400.2|4399.35|4398.95|994
1627393240000|2021-07-27 13:40:40|4399.6|4399.2|4399.6|4399.2|4399.85|4399.45|4399.35|4398.95|729
1627393250000|2021-07-27 13:40:50|4399.35|4398.95|4399.1|4398.7|4399.35|4398.95|4398.85|4398.45|1696
1627393260000|2021-07-27 13:41:00|4398.85|4398.45|4400.1|4399.7|4400.1|4399.7|4398.85|4398.45|2083
1627393270000|2021-07-27 13:41:10|4399.85|4399.45|4400.1|4399.7|4400.35|4399.95|4399.85|4399.45|955
1627393280000|2021-07-27 13:41:20|4400.35|4399.95|4400.35|4399.95|4400.6|4400.2|4400.1|4399.7|675
1627393290000|2021-07-27 13:41:30|4400.1|4399.7|4400.1|4399.7|4400.35|4399.95|4399.85|4399.45|769
1627393300000|2021-07-27 13:41:40|4400.35|4399.95|4401.35|4400.95|4401.35|4400.95|4400.35|4399.95|1107
1627393310000|2021-07-27 13:41:50|4401.1|4400.7|4400.1|4399.7|4401.1|4400.7|4400.1|4399.7|689
1627393320000|2021-07-27 13:42:00|4400.35|4399.95|4401.1|4400.7|4401.1|4400.7|4399.85|4399.45|804
1627393330000|2021-07-27 13:42:10|4400.85|4400.45|4400.97|4400.57|4401.6|4401.2|4400.85|4400.45|835
1627393340000|2021-07-27 13:42:20|4401.1|4400.7|4401.6|4401.2|4402.1|4401.7|4401.1|4400.7|631
1627393350000|2021-07-27 13:42:30|4401.85|4401.45|4402.85|4402.45|4403.1|4402.7|4401.85|4401.45|1299
1627393360000|2021-07-27 13:42:40|4403.1|4402.7|4401.85|4401.45|4403.1|4402.7|4401.85|4401.45|887
1627393370000|2021-07-27 13:42:50|4402.1|4401.7|4402.35|4401.95|4402.6|4402.2|4401.85|4401.45|645
1627393380000|2021-07-27 13:43:00|4402.6|4402.2|4401.35|4400.95|4402.6|4402.2|4401.1|4400.7|918
1627393390000|2021-07-27 13:43:10|4401.1|4400.7|4400.72|4400.32|4401.1|4400.7|4400.6|4400.2|838
1627393400000|2021-07-27 13:43:20|4400.6|4400.2|4400.6|4400.2|4400.85|4400.45|4400.35|4399.95|430
1627393410000|2021-07-27 13:43:30|4400.47|4400.07|4400.6|4400.2|4400.6|4400.2|4400.1|4399.7|354
1627393420000|2021-07-27 13:43:40|4400.85|4400.45|4400.35|4399.95|4400.97|4400.57|4400.35|4399.95|706
1627393430000|2021-07-27 13:43:50|4400.6|4400.2|4400.35|4399.95|4400.85|4400.45|4400.35|4399.95|822
1627393440000|2021-07-27 13:44:00|4400.6|4400.2|4400.6|4400.2|4400.6|4400.2|4400.35|4399.95|318
1627393450000|2021-07-27 13:44:10|4400.85|4400.45|4401.1|4400.7|4401.6|4401.2|4400.85|4400.45|1898
1627393460000|2021-07-27 13:44:20|4401.35|4400.95|4401.1|4400.7|4401.35|4400.95|4400.85|4400.45|412
1627393470000|2021-07-27 13:44:30|4401.22|4400.82|4400.35|4399.95|4401.22|4400.82|4400.35|4399.95|456
1627393480000|2021-07-27 13:44:40|4400.6|4400.2|4399.35|4398.95|4400.6|4400.2|4399.1|4398.7|1189
1627393490000|2021-07-27 13:44:50|4399.1|4398.7|4399.1|4398.7|4399.35|4398.95|4398.35|4397.95|2494
1627393500000|2021-07-27 13:45:00|4399.35|4398.95|4399.6|4399.2|4400.35|4399.95|4399.35|4398.95|1378
1627393510000|2021-07-27 13:45:10|4399.85|4399.45|4400.6|4400.2|4400.6|4400.2|4399.85|4399.45|1188
1627393520000|2021-07-27 13:45:20|4400.35|4399.95|4401.85|4401.45|4401.85|4401.45|4400.35|4399.95|920
1627393530000|2021-07-27 13:45:30|4401.6|4401.2|4402.6|4402.2|4402.6|4402.2|4401.6|4401.2|1030
1627393540000|2021-07-27 13:45:40|4402.35|4401.95|4401.85|4401.45|4402.85|4402.45|4401.85|4401.45|822
1627393550000|2021-07-27 13:45:50|4401.6|4401.2|4401.85|4401.45|4402.1|4401.7|4401.6|4401.2|620
1627393560000|2021-07-27 13:46:00|4402.1|4401.7|4402.6|4402.2|4402.6|4402.2|4401.85|4401.45|561
1627393570000|2021-07-27 13:46:10|4402.35|4401.95|4403.85|4403.45|4404.1|4403.7|4402.35|4401.95|1184
1627393580000|2021-07-27 13:46:20|4404.1|4403.7|4404.1|4403.7|4404.35|4403.95|4403.6|4403.2|888
1627393590000|2021-07-27 13:46:30|4404.6|4404.2|4404.1|4403.7|4404.6|4404.2|4403.85|4403.45|1778
1627393600000|2021-07-27 13:46:40|4403.85|4403.45|4404.35|4403.95|4404.6|4404.2|4403.85|4403.45|628
1627393610000|2021-07-27 13:46:50|4404.6|4404.2|4403.85|4403.45|4404.6|4404.2|4403.85|4403.45|1190
1627393620000|2021-07-27 13:47:00|4403.6|4403.2|4403.1|4402.7|4403.6|4403.2|4402.85|4402.45|951
1627393630000|2021-07-27 13:47:10|4402.85|4402.45|4403.6|4403.2|4403.85|4403.45|4402.85|4402.45|1063
1627393640000|2021-07-27 13:47:20|4403.35|4402.95|4403.6|4403.2|4404.1|4403.7|4403.35|4402.95|1556
1627393650000|2021-07-27 13:47:30|4403.72|4403.32|4403.6|4403.2|4404.1|4403.7|4403.35|4402.95|691
1627393660000|2021-07-27 13:47:40|4403.47|4403.07|4403.1|4402.7|4403.85|4403.45|4402.85|4402.45|478
1627393670000|2021-07-27 13:47:50|4403.35|4402.95|4403.85|4403.45|4403.85|4403.45|4403.35|4402.95|434
1627393680000|2021-07-27 13:48:00|4404.35|4403.95|4404.1|4403.7|4404.35|4403.95|4403.85|4403.45|652
1627393690000|2021-07-27 13:48:10|4404.35|4403.95|4404.35|4403.95|4404.6|4404.2|4404.1|4403.7|841
1627393700000|2021-07-27 13:48:20|4404.1|4403.7|4403.6|4403.2|4404.1|4403.7|4403.6|4403.2|582
1627393710000|2021-07-27 13:48:30|4403.85|4403.45|4404.1|4403.7|4404.35|4403.95|4403.6|4403.2|578
1627393720000|2021-07-27 13:48:40|4404.22|4403.82|4404.1|4403.7|4404.35|4403.95|4404.1|4403.7|380
1627393730000|2021-07-27 13:48:50|4403.85|4403.45|4403.6|4403.2|4403.85|4403.45|4403.35|4402.95|439
1627393740000|2021-07-27 13:49:00|4403.35|4402.95|4404.35|4403.95|4404.85|4404.45|4403.35|4402.95|700
1627393750000|2021-07-27 13:49:10|4404.6|4404.2|4404.35|4403.95|4404.6|4404.2|4404.1|4403.7|367
1627393760000|2021-07-27 13:49:20|4404.1|4403.7|4404.85|4404.45|4404.85|4404.45|4404.1|4403.7|768
1627393770000|2021-07-27 13:49:30|4405.1|4404.7|4405.6|4405.2|4405.85|4405.45|4405.1|4404.7|1161
1627393780000|2021-07-27 13:49:40|4405.85|4405.45|4405.1|4404.7|4406.1|4405.7|4404.85|4404.45|953
1627393790000|2021-07-27 13:49:50|4405.35|4404.95|4404.85|4404.45|4405.35|4404.95|4404.6|4404.2|635
1627393800000|2021-07-27 13:50:00|4404.72|4404.32|4405.6|4405.2|4406.1|4405.7|4404.72|4404.32|1052
1627393810000|2021-07-27 13:50:10|4405.85|4405.45|4407.1|4406.7|4407.1|4406.7|4405.85|4405.45|1320
1627393820000|2021-07-27 13:50:20|4407.35|4406.95|4407.6|4407.2|4407.6|4407.2|4406.85|4406.45|1062
1627393830000|2021-07-27 13:50:30|4407.35|4406.95|4406.6|4406.2|4407.85|4407.45|4406.6|4406.2|771
1627393840000|2021-07-27 13:50:40|4406.35|4405.95|4405.85|4405.45|4406.85|4406.45|4405.85|4405.45|1247
1627393850000|2021-07-27 13:50:50|4406.1|4405.7|4406.35|4405.95|4406.35|4405.95|4405.6|4405.2|650
1627393860000|2021-07-27 13:51:00|4406.1|4405.7|4406.6|4406.2|4406.85|4406.45|4406.1|4405.7|506
1627393870000|2021-07-27 13:51:10|4406.85|4406.45|4406.85|4406.45|4406.85|4406.45|4406.1|4405.7|732
1627393880000|2021-07-27 13:51:20|4407.1|4406.7|4406.85|4406.45|4407.35|4406.95|4406.85|4406.45|614
1627393890000|2021-07-27 13:51:30|4406.6|4406.2|4406.6|4406.2|4406.85|4406.45|4405.85|4405.45|612
1627393900000|2021-07-27 13:51:40|4406.72|4406.32|4406.6|4406.2|4407.1|4406.7|4406.35|4405.95|279
1627393910000|2021-07-27 13:51:50|4406.35|4405.95|4405.35|4404.95|4406.6|4406.2|4405.35|4404.95|443
1627393920000|2021-07-27 13:52:00|4405.1|4404.7|4404.85|4404.45|4405.35|4404.95|4404.85|4404.45|994
1627393930000|2021-07-27 13:52:10|4404.6|4404.2|4405.6|4405.2|4405.6|4405.2|4404.35|4403.95|986
1627393940000|2021-07-27 13:52:20|4405.35|4404.95|4406.6|4406.2|4406.6|4406.2|4405.35|4404.95|629
1627393950000|2021-07-27 13:52:30|4406.85|4406.45|4406.1|4405.7|4406.85|4406.45|4405.72|4405.32|625
1627393960000|2021-07-27 13:52:40|4406.35|4405.95|4406.35|4405.95|4406.35|4405.95|4405.6|4405.2|364
1627393970000|2021-07-27 13:52:50|4406.22|4405.82|4406.6|4406.2|4406.85|4406.45|4406.1|4405.7|349
1627393980000|2021-07-27 13:53:00|4406.85|4406.45|4406.35|4405.95|4406.85|4406.45|4406.35|4405.95|969
1627393990000|2021-07-27 13:53:10|4406.85|4406.45|4407.1|4406.7|4407.1|4406.7|4406.6|4406.2|498
1627394000000|2021-07-27 13:53:20|4406.85|4406.45|4407.6|4407.2|4407.85|4407.45|4406.85|4406.45|694
1627394010000|2021-07-27 13:53:30|4407.35|4406.95|4407.6|4407.2|4407.6|4407.2|4407.35|4406.95|988
1627394020000|2021-07-27 13:53:40|4407.35|4406.95|4407.1|4406.7|4407.47|4407.07|4406.85|4406.45|844
1627394030000|2021-07-27 13:53:50|4407.35|4406.95|4407.35|4406.95|4407.35|4406.95|4406.85|4406.45|492
1627394040000|2021-07-27 13:54:00|4407.6|4407.2|4407.35|4406.95|4407.6|4407.2|4407.1|4406.7|983
1627394050000|2021-07-27 13:54:10|4407.1|4406.7|4406.35|4405.95|4407.35|4406.95|4406.35|4405.95|378
1627394060000|2021-07-27 13:54:20|4406.47|4406.07|4406.1|4405.7|4406.6|4406.2|4406.1|4405.7|641
1627394070000|2021-07-27 13:54:30|4406.35|4405.95|4406.1|4405.7|4406.35|4405.95|4405.85|4405.45|356
1627394080000|2021-07-27 13:54:40|4405.85|4405.45|4407.35|4406.95|4407.35|4406.95|4405.85|4405.45|618
1627394090000|2021-07-27 13:54:50|4407.1|4406.7|4407.6|4407.2|4407.6|4407.2|4407.1|4406.7|614
1627394100000|2021-07-27 13:55:00|4407.35|4406.95|4405.85|4405.45|4407.6|4407.2|4405.85|4405.45|809
1627394110000|2021-07-27 13:55:10|4406.1|4405.7|4406.1|4405.7|4406.6|4406.2|4405.6|4405.2|581
1627394120000|2021-07-27 13:55:20|4405.85|4405.45|4407.1|4406.7|4407.1|4406.7|4405.85|4405.45|353
1627394130000|2021-07-27 13:55:30|4406.6|4406.2|4406.1|4405.7|4406.85|4406.45|4406.1|4405.7|287
1627394140000|2021-07-27 13:55:40|4406.22|4405.82|4407.1|4406.7|4407.1|4406.7|4406.1|4405.7|566
1627394150000|2021-07-27 13:55:50|4406.85|4406.45|4406.85|4406.45|4407.35|4406.95|4406.72|4406.32|515
1627394160000|2021-07-27 13:56:00|4407.1|4406.7|4406.6|4406.2|4407.1|4406.7|4406.6|4406.2|1056
1627394170000|2021-07-27 13:56:10|4406.35|4405.95|4406.6|4406.2|4406.85|4406.45|4406.35|4405.95|266
1627394180000|2021-07-27 13:56:20|4406.85|4406.45|4406.1|4405.7|4406.85|4406.45|4405.97|4405.57|431
1627394190000|2021-07-27 13:56:30|4406.35|4405.95|4406.1|4405.7|4406.35|4405.95|4405.85|4405.45|224
1627394200000|2021-07-27 13:56:40|4406.35|4405.95|4406.6|4406.2|4406.6|4406.2|4406.35|4405.95|194
1627394210000|2021-07-27 13:56:50|4406.47|4406.07|4406.35|4405.95|4407.1|4406.7|4406.35|4405.95|581
1627394220000|2021-07-27 13:57:00|4406.85|4406.45|4407.1|4406.7|4407.1|4406.7|4406.6|4406.2|264
1627394230000|2021-07-27 13:57:10|4406.97|4406.57|4406.85|4406.45|4406.97|4406.57|4406.47|4406.07|502
1627394240000|2021-07-27 13:57:20|4406.6|4406.2|4407.35|4406.95|4407.35|4406.95|4406.6|4406.2|955
1627394250000|2021-07-27 13:57:30|4407.6|4407.2|4407.35|4406.95|4407.85|4407.45|4407.35|4406.95|682
1627394260000|2021-07-27 13:57:40|4407.22|4406.82|4407.1|4406.7|4407.22|4406.82|4406.6|4406.2|397
1627394270000|2021-07-27 13:57:50|4406.97|4406.57|4406.85|4406.45|4407.1|4406.7|4406.6|4406.2|526
1627394280000|2021-07-27 13:58:00|4406.6|4406.2|4405.6|4405.2|4406.6|4406.2|4405.6|4405.2|1042
1627394290000|2021-07-27 13:58:10|4405.85|4405.45|4405.1|4404.7|4405.85|4405.45|4405.1|4404.7|517
1627394300000|2021-07-27 13:58:20|4405.35|4404.95|4405.47|4405.07|4405.6|4405.2|4405.1|4404.7|259
1627394310000|2021-07-27 13:58:30|4405.35|4404.95|4404.1|4403.7|4405.35|4404.95|4403.85|4403.45|725
1627394320000|2021-07-27 13:58:40|4404.35|4403.95|4404.1|4403.7|4404.35|4403.95|4404.1|4403.7|461
1627394330000|2021-07-27 13:58:50|4404.22|4403.82|4403.85|4403.45|4404.35|4403.95|4403.6|4403.2|564
1627394340000|2021-07-27 13:59:00|4403.97|4403.57|4403.85|4403.45|4404.1|4403.7|4403.47|4403.07|595
1627394350000|2021-07-27 13:59:10|4403.97|4403.57|4404.1|4403.7|4404.35|4403.95|4403.85|4403.45|591
1627394360000|2021-07-27 13:59:20|4403.85|4403.45|4404.47|4404.07|4404.47|4404.07|4403.85|4403.45|386
1627394370000|2021-07-27 13:59:30|4404.6|4404.2|4404.35|4403.95|4404.6|4404.2|4403.97|4403.57|393
1627394380000|2021-07-27 13:59:40|4404.6|4404.2|4405.1|4404.7|4405.22|4404.82|4404.6|4404.2|391
1627394390000|2021-07-27 13:59:50|4404.85|4404.45|4405.47|4405.07|4405.47|4405.07|4404.85|4404.45|318
1627394400000|2021-07-27 14:00:00|4405.22|4404.82|4404.6|4404.2|4405.35|4404.95|4403.85|4403.45|926
1627394410000|2021-07-27 14:00:10|4405.35|4404.95|4405.85|4405.45|4405.85|4405.45|4404.85|4404.45|795
1627394420000|2021-07-27 14:00:20|4405.6|4405.2|4407.1|4406.7|4407.35|4406.95|4405.6|4405.2|1000
1627394430000|2021-07-27 14:00:30|4406.85|4406.45|4407.35|4406.95|4407.85|4407.45|4406.35|4405.95|1281
1627394440000|2021-07-27 14:00:40|4407.1|4406.7|4406.6|4406.2|4407.1|4406.7|4406.35|4405.95|492
1627394450000|2021-07-27 14:00:50|4406.35|4405.95|4407.1|4406.7|4407.35|4406.95|4406.35|4405.95|523
1627394460000|2021-07-27 14:01:00|4407.35|4406.95|4408.6|4408.2|4408.6|4408.2|4407.35|4406.95|1254
1627394470000|2021-07-27 14:01:10|4408.85|4408.45|4408.35|4407.95|4409.1|4408.7|4408.1|4407.7|882
1627394480000|2021-07-27 14:01:20|4408.1|4407.7|4407.6|4407.2|4408.1|4407.7|4407.35|4406.95|654
1627394490000|2021-07-27 14:01:30|4407.35|4406.95|4408.85|4408.45|4408.85|4408.45|4407.35|4406.95|844
1627394500000|2021-07-27 14:01:40|4409.1|4408.7|4408.6|4408.2|4409.1|4408.7|4408.35|4407.95|456
1627394510000|2021-07-27 14:01:50|4408.35|4407.95|4409.35|4408.95|4409.35|4408.95|4408.35|4407.95|539
1627394520000|2021-07-27 14:02:00|4409.22|4408.82|4408.85|4408.45|4409.35|4408.95|4408.6|4408.2|773
1627394530000|2021-07-27 14:02:10|4408.6|4408.2|4408.1|4407.7|4408.85|4408.45|4407.6|4407.2|692
1627394540000|2021-07-27 14:02:20|4408.35|4407.95|4408.6|4408.2|4408.6|4408.2|4407.6|4407.2|548
1627394550000|2021-07-27 14:02:30|4408.85|4408.45|4408.35|4407.95|4409.1|4408.7|4408.35|4407.95|506
1627394560000|2021-07-27 14:02:40|4408.1|4407.7|4408.1|4407.7|4408.85|4408.45|4408.1|4407.7|636
1627394570000|2021-07-27 14:02:50|4407.97|4407.57|4407.6|4407.2|4408.1|4407.7|4407.6|4407.2|468
1627394580000|2021-07-27 14:03:00|4407.35|4406.95|4406.35|4405.95|4407.6|4407.2|4406.1|4405.7|836
1627394590000|2021-07-27 14:03:10|4406.1|4405.7|4407.35|4406.95|4407.85|4407.45|4406.1|4405.7|1238
1627394600000|2021-07-27 14:03:20|4407.6|4407.2|4406.85|4406.45|4407.6|4407.2|4406.6|4406.2|449
1627394610000|2021-07-27 14:03:30|4407.1|4406.7|4406.6|4406.2|4407.1|4406.7|4406.6|4406.2|1401
1627394620000|2021-07-27 14:03:40|4406.85|4406.45|4407.6|4407.2|4407.85|4407.45|4406.85|4406.45|981
1627394630000|2021-07-27 14:03:50|4407.85|4407.45|4407.35|4406.95|4408.1|4407.7|4407.1|4406.7|402
1627394640000|2021-07-27 14:04:00|4407.1|4406.7|4406.35|4405.95|4407.1|4406.7|4406.1|4405.7|641
1627394650000|2021-07-27 14:04:10|4406.6|4406.2|4406.35|4405.95|4407.1|4406.7|4406.35|4405.95|422
1627394660000|2021-07-27 14:04:20|4406.1|4405.7|4406.6|4406.2|4406.85|4406.45|4406.1|4405.7|406
1627394670000|2021-07-27 14:04:30|4406.35|4405.95|4406.1|4405.7|4406.6|4406.2|4406.1|4405.7|350
1627394680000|2021-07-27 14:04:40|4406.35|4405.95|4405.35|4404.95|4406.35|4405.95|4405.35|4404.95|719
1627394690000|2021-07-27 14:04:50|4405.1|4404.7|4405.85|4405.45|4406.1|4405.7|4405.1|4404.7|590
1627394700000|2021-07-27 14:05:00|4405.6|4405.2|4405.85|4405.45|4406.85|4406.45|4405.6|4405.2|1149
1627394710000|2021-07-27 14:05:10|4405.6|4405.2|4404.35|4403.95|4405.6|4405.2|4404.1|4403.7|879
1627394720000|2021-07-27 14:05:20|4404.6|4404.2|4404.35|4403.95|4405.1|4404.7|4404.1|4403.7|811
1627394730000|2021-07-27 14:05:30|4404.6|4404.2|4403.97|4403.57|4404.6|4404.2|4403.85|4403.45|295
1627394740000|2021-07-27 14:05:40|4404.35|4403.95|4403.85|4403.45|4404.6|4404.2|4403.6|4403.2|667
1627394750000|2021-07-27 14:05:50|4404.1|4403.7|4403.6|4403.2|4405.1|4404.7|4403.6|4403.2|780
1627394760000|2021-07-27 14:06:00|4403.35|4402.95|4404.1|4403.7|4404.1|4403.7|4403.35|4402.95|2022
1627394770000|2021-07-27 14:06:10|4404.35|4403.95|4404.85|4404.45|4404.85|4404.45|4403.85|4403.45|729
1627394780000|2021-07-27 14:06:20|4405.1|4404.7|4404.35|4403.95|4405.1|4404.7|4404.35|4403.95|566
1627394790000|2021-07-27 14:06:30|4404.47|4404.07|4404.72|4404.32|4405.1|4404.7|4404.35|4403.95|506
1627394800000|2021-07-27 14:06:40|4404.85|4404.45|4404.35|4403.95|4405.1|4404.7|4403.85|4403.45|375
1627394810000|2021-07-27 14:06:50|4404.1|4403.7|4403.6|4403.2|4404.1|4403.7|4403.6|4403.2|480
1627394820000|2021-07-27 14:07:00|4403.85|4403.45|4403.85|4403.45|4404.1|4403.7|4403.6|4403.2|467
1627394830000|2021-07-27 14:07:10|4404.1|4403.7|4404.6|4404.2|4404.6|4404.2|4403.85|4403.45|601
1627394840000|2021-07-27 14:07:20|4404.35|4403.95|4403.35|4402.95|4404.35|4403.95|4403.35|4402.95|1266
1627394850000|2021-07-27 14:07:30|4403.1|4402.7|4401.6|4401.2|4403.1|4402.7|4401.1|4400.7|3605
1627394860000|2021-07-27 14:07:40|4401.85|4401.45|4402.6|4402.2|4402.6|4402.2|4401.35|4400.95|832
1627394870000|2021-07-27 14:07:50|4402.85|4402.45|4403.1|4402.7|4403.35|4402.95|4402.6|4402.2|1072
1627394880000|2021-07-27 14:08:00|4403.35|4402.95|4403.1|4402.7|4403.35|4402.95|4402.35|4401.95|908
1627394890000|2021-07-27 14:08:10|4403.6|4403.2|4403.85|4403.45|4404.1|4403.7|4403.35|4402.95|965
1627394900000|2021-07-27 14:08:20|4404.1|4403.7|4404.6|4404.2|4404.6|4404.2|4403.6|4403.2|733
1627394910000|2021-07-27 14:08:30|4404.85|4404.45|4404.35|4403.95|4404.85|4404.45|4403.85|4403.45|634
1627394920000|2021-07-27 14:08:40|4404.6|4404.2|4404.35|4403.95|4404.85|4404.45|4404.35|4403.95|379
1627394930000|2021-07-27 14:08:50|4404.6|4404.2|4403.85|4403.45|4404.6|4404.2|4403.85|4403.45|556
1627394940000|2021-07-27 14:09:00|4404.1|4403.7|4404.6|4404.2|4404.6|4404.2|4403.6|4403.2|428
1627394950000|2021-07-27 14:09:10|4404.85|4404.45|4404.85|4404.45|4405.35|4404.95|4404.6|4404.2|413
1627394960000|2021-07-27 14:09:20|4404.6|4404.2|4403.35|4402.95|4404.6|4404.2|4403.35|4402.95|911
1627394970000|2021-07-27 14:09:30|4403.6|4403.2|4403.1|4402.7|4403.85|4403.45|4402.85|4402.45|516
1627394980000|2021-07-27 14:09:40|4403.6|4403.2|4403.85|4403.45|4404.1|4403.7|4403.6|4403.2|540
1627394990000|2021-07-27 14:09:50|4404.1|4403.7|4404.1|4403.7|4404.1|4403.7|4403.6|4403.2|541
1627395000000|2021-07-27 14:10:00|4403.85|4403.45|4402.85|4402.45|4403.85|4403.45|4402.85|4402.45|784
1627395010000|2021-07-27 14:10:10|4402.6|4402.2|4402.1|4401.7|4402.85|4402.45|4402.1|4401.7|730
1627395020000|2021-07-27 14:10:20|4401.85|4401.45|4401.35|4400.95|4402.1|4401.7|4401.35|4400.95|1390
1627395030000|2021-07-27 14:10:30|4401.47|4401.07|4401.85|4401.45|4402.1|4401.7|4400.85|4400.45|1066
1627395040000|2021-07-27 14:10:40|4402.1|4401.7|4401.35|4400.95|4402.1|4401.7|4401.35|4400.95|552
1627395050000|2021-07-27 14:10:50|4401.6|4401.2|4401.6|4401.2|4402.35|4401.95|4401.6|4401.2|592
1627395060000|2021-07-27 14:11:00|4401.35|4400.95|4402.1|4401.7|4402.35|4401.95|4401.35|4400.95|441
1627395070000|2021-07-27 14:11:10|4401.85|4401.45|4401.35|4400.95|4401.85|4401.45|4401.35|4400.95|398
1627395080000|2021-07-27 14:11:20|4401.1|4400.7|4400.85|4400.45|4401.1|4400.7|4400.85|4400.45|653
1627395090000|2021-07-27 14:11:30|4401.1|4400.7|4400.85|4400.45|4401.35|4400.95|4400.6|4400.2|760
1627395100000|2021-07-27 14:11:40|4401.1|4400.7|4401.6|4401.2|4401.6|4401.2|4400.85|4400.45|677
1627395110000|2021-07-27 14:11:50|4401.35|4400.95|4400.85|4400.45|4401.35|4400.95|4400.85|4400.45|254
1627395120000|2021-07-27 14:12:00|4401.1|4400.7|4400.35|4399.95|4401.1|4400.7|4400.35|4399.95|446
1627395130000|2021-07-27 14:12:10|4400.6|4400.2|4401.1|4400.7|4401.1|4400.7|4400.35|4399.95|466
1627395140000|2021-07-27 14:12:20|4400.85|4400.45|4400.35|4399.95|4400.85|4400.45|4400.1|4399.7|466
1627395150000|2021-07-27 14:12:30|4400.1|4399.7|4399.6|4399.2|4400.35|4399.95|4399.6|4399.2|395
1627395160000|2021-07-27 14:12:40|4399.85|4399.45|4399.6|4399.2|4399.85|4399.45|4399.35|4398.95|390
1627395170000|2021-07-27 14:12:50|4399.35|4398.95|4398.85|4398.45|4399.35|4398.95|4398.85|4398.45|864
1627395180000|2021-07-27 14:13:00|4399.1|4398.7|4398.85|4398.45|4399.35|4398.95|4398.85|4398.45|747
1627395190000|2021-07-27 14:13:10|4399.1|4398.7|4398.85|4398.45|4399.35|4398.95|4398.85|4398.45|657
1627395200000|2021-07-27 14:13:20|4399.1|4398.7|4399.1|4398.7|4399.1|4398.7|4398.85|4398.45|1370
1627395210000|2021-07-27 14:13:30|4398.85|4398.45|4398.85|4398.45|4399.1|4398.7|4398.6|4398.2|1541
1627395220000|2021-07-27 14:13:40|4398.6|4398.2|4398.6|4398.2|4398.85|4398.45|4398.35|4397.95|1976
1627395230000|2021-07-27 14:13:50|4398.85|4398.45|4399.1|4398.7|4399.1|4398.7|4398.6|4398.2|1319
1627395240000|2021-07-27 14:14:00|4398.85|4398.45|4399.1|4398.7|4399.1|4398.7|4398.6|4398.2|796
1627395250000|2021-07-27 14:14:10|4398.85|4398.45|4399.1|4398.7|4399.1|4398.7|4398.85|4398.45|355
1627395260000|2021-07-27 14:14:20|4398.85|4398.45|4398.35|4397.95|4398.85|4398.45|4398.35|4397.95|689
1627395270000|2021-07-27 14:14:30|4396.85|4396.45|4396.85|4396.45|4396.85|4396.45|4396.35|4395.95|4534
1627395280000|2021-07-27 14:14:40|4397.1|4396.7|4395.35|4394.95|4397.1|4396.7|4394.6|4394.2|2659
1627395290000|2021-07-27 14:14:50|4395.1|4394.7|4395.85|4395.45|4395.85|4395.45|4394.6|4394.2|1539
1627395300000|2021-07-27 14:15:00|4395.6|4395.2|4393.6|4393.2|4395.6|4395.2|4393.6|4393.2|2661
1627395310000|2021-07-27 14:15:10|4393.85|4393.45|4393.85|4393.45|4394.35|4393.95|4393.6|4393.2|3179
1627395320000|2021-07-27 14:15:20|4394.1|4393.7|4394.85|4394.45|4394.85|4394.45|4393.6|4393.2|2712
1627395330000|2021-07-27 14:15:30|4395.1|4394.7|4394.35|4393.95|4395.6|4395.2|4394.1|4393.7|2247
1627395340000|2021-07-27 14:15:40|4394.1|4393.7|4394.35|4393.95|4394.6|4394.2|4393.85|4393.45|702
1627395350000|2021-07-27 14:15:50|4394.1|4393.7|4394.6|4394.2|4394.6|4394.2|4393.85|4393.45|1041
1627395360000|2021-07-27 14:16:00|4394.85|4394.45|4395.35|4394.95|4395.85|4395.45|4394.85|4394.45|1208
1627395370000|2021-07-27 14:16:10|4395.1|4394.7|4394.6|4394.2|4395.1|4394.7|4394.35|4393.95|859
1627395380000|2021-07-27 14:16:20|4394.35|4393.95|4394.1|4393.7|4394.6|4394.2|4394.1|4393.7|786
1627395390000|2021-07-27 14:16:30|4394.35|4393.95|4394.85|4394.45|4395.1|4394.7|4394.35|4393.95|675
1627395400000|2021-07-27 14:16:40|4394.6|4394.2|4394.85|4394.45|4395.1|4394.7|4394.6|4394.2|596
1627395410000|2021-07-27 14:16:50|4395.1|4394.7|4395.85|4395.45|4395.85|4395.45|4394.85|4394.45|835
1627395420000|2021-07-27 14:17:00|4396.1|4395.7|4396.1|4395.7|4396.1|4395.7|4395.6|4395.2|1078
1627395430000|2021-07-27 14:17:10|4395.85|4395.45|4395.6|4395.2|4395.85|4395.45|4395.35|4394.95|906
1627395440000|2021-07-27 14:17:20|4395.85|4395.45|4397.1|4396.7|4397.1|4396.7|4395.85|4395.45|1317
1627395450000|2021-07-27 14:17:30|4396.6|4396.2|4396.1|4395.7|4396.85|4396.45|4395.85|4395.45|830
1627395460000|2021-07-27 14:17:40|4396.35|4395.95|4395.85|4395.45|4396.35|4395.95|4395.85|4395.45|1762
1627395470000|2021-07-27 14:17:50|4396.1|4395.7|4395.85|4395.45|4396.1|4395.7|4395.85|4395.45|661
1627395480000|2021-07-27 14:18:00|4395.6|4395.2|4394.6|4394.2|4395.85|4395.45|4394.35|4393.95|1282
1627395490000|2021-07-27 14:18:10|4394.35|4393.95|4395.35|4394.95|4395.6|4395.2|4394.35|4393.95|593
1627395500000|2021-07-27 14:18:20|4395.6|4395.2|4394.85|4394.45|4395.6|4395.2|4394.6|4394.2|671
1627395510000|2021-07-27 14:18:30|4395.1|4394.7|4394.6|4394.2|4395.35|4394.95|4394.6|4394.2|520
1627395520000|2021-07-27 14:18:40|4394.35|4393.95|4394.35|4393.95|4394.35|4393.95|4394.1|4393.7|567
1627395530000|2021-07-27 14:18:50|4394.6|4394.2|4394.85|4394.45|4394.85|4394.45|4394.35|4393.95|548
1627395540000|2021-07-27 14:19:00|4394.6|4394.2|4395.35|4394.95|4395.85|4395.45|4394.6|4394.2|1149
1627395550000|2021-07-27 14:19:10|4395.6|4395.2|4396.35|4395.95|4396.35|4395.95|4395.35|4394.95|1039
1627395560000|2021-07-27 14:19:20|4396.1|4395.7|4396.6|4396.2|4396.6|4396.2|4396.1|4395.7|736
1627395570000|2021-07-27 14:19:30|4396.35|4395.95|4396.85|4396.45|4396.85|4396.45|4395.85|4395.45|604
1627395580000|2021-07-27 14:19:40|4396.6|4396.2|4396.85|4396.45|4397.1|4396.7|4396.6|4396.2|789
1627395590000|2021-07-27 14:19:50|4397.1|4396.7|4397.85|4397.45|4397.85|4397.45|4396.85|4396.45|850
1627395600000|2021-07-27 14:20:00|4397.6|4397.2|4397.35|4396.95|4397.6|4397.2|4396.85|4396.45|1464
1627395610000|2021-07-27 14:20:10|4397.1|4396.7|4396.72|4396.32|4397.1|4396.7|4396.6|4396.2|693
1627395620000|2021-07-27 14:20:20|4396.6|4396.2|4397.1|4396.7|4397.35|4396.95|4396.6|4396.2|557
1627395630000|2021-07-27 14:20:30|4396.85|4396.45|4397.6|4397.2|4397.6|4397.2|4396.85|4396.45|770
1627395640000|2021-07-27 14:20:40|4397.35|4396.95|4397.35|4396.95|4397.6|4397.2|4397.1|4396.7|627
1627395650000|2021-07-27 14:20:50|4397.1|4396.7|4396.35|4395.95|4397.1|4396.7|4396.35|4395.95|726
1627395660000|2021-07-27 14:21:00|4395.85|4395.45|4397.35|4396.95|4397.35|4396.95|4395.85|4395.45|851
1627395670000|2021-07-27 14:21:10|4397.6|4397.2|4398.35|4397.95|4398.6|4398.2|4397.6|4397.2|1497
1627395680000|2021-07-27 14:21:20|4398.1|4397.7|4398.6|4398.2|4398.6|4398.2|4397.85|4397.45|907
1627395690000|2021-07-27 14:21:30|4399.1|4398.7|4399.85|4399.45|4400.1|4399.7|4399.1|4398.7|1844
1627395700000|2021-07-27 14:21:40|4400.1|4399.7|4400.97|4400.57|4400.97|4400.57|4399.85|4399.45|1793
1627395710000|2021-07-27 14:21:50|4400.6|4400.2|4401.85|4401.45|4402.1|4401.7|4400.6|4400.2|1310
1627395720000|2021-07-27 14:22:00|4401.6|4401.2|4401.6|4401.2|4402.6|4402.2|4401.35|4400.95|1368
1627395730000|2021-07-27 14:22:10|4401.85|4401.45|4401.85|4401.45|4401.85|4401.45|4401.6|4401.2|883
1627395740000|2021-07-27 14:22:20|4402.1|4401.7|4401.85|4401.45|4402.35|4401.95|4401.85|4401.45|969
1627395750000|2021-07-27 14:22:30|4402.1|4401.7|4402.35|4401.95|4402.35|4401.95|4402.1|4401.7|848
1627395760000|2021-07-27 14:22:40|4402.22|4401.82|4402.35|4401.95|4402.6|4402.2|4401.85|4401.45|785
1627395770000|2021-07-27 14:22:50|4402.1|4401.7|4401.85|4401.45|4402.1|4401.7|4401.85|4401.45|339
1627395780000|2021-07-27 14:23:00|4401.97|4401.57|4401.97|4401.57|4402.6|4402.2|4401.97|4401.57|455
1627395790000|2021-07-27 14:23:10|4402.1|4401.7|4402.6|4402.2|4402.85|4402.45|4402.1|4401.7|649
1627395800000|2021-07-27 14:23:20|4402.85|4402.45|4402.85|4402.45|4402.85|4402.45|4402.35|4401.95|274
1627395810000|2021-07-27 14:23:30|4402.6|4402.2|4402.6|4402.2|4403.1|4402.7|4402.6|4402.2|688
1627395820000|2021-07-27 14:23:40|4402.72|4402.32|4403.1|4402.7|4403.1|4402.7|4402.6|4402.2|567
1627395830000|2021-07-27 14:23:50|4402.85|4402.45|4403.1|4402.7|4403.1|4402.7|4402.6|4402.2|435
1627395840000|2021-07-27 14:24:00|4402.85|4402.45|4402.6|4402.2|4402.85|4402.45|4402.35|4401.95|491
1627395850000|2021-07-27 14:24:10|4402.35|4401.95|4401.6|4401.2|4402.35|4401.95|4401.6|4401.2|594
1627395860000|2021-07-27 14:24:20|4401.85|4401.45|4402.1|4401.7|4402.35|4401.95|4401.85|4401.45|336
1627395870000|2021-07-27 14:24:30|4402.35|4401.95|4402.35|4401.95|4402.35|4401.95|4402.1|4401.7|335
1627395880000|2021-07-27 14:24:40|4402.6|4402.2|4401.85|4401.45|4402.6|4402.2|4401.6|4401.2|632
1627395890000|2021-07-27 14:24:50|4401.6|4401.2|4401.85|4401.45|4401.85|4401.45|4401.35|4400.95|645
1627395900000|2021-07-27 14:25:00|4401.6|4401.2|4401.6|4401.2|4402.1|4401.7|4401.35|4400.95|1063
1627395910000|2021-07-27 14:25:10|4401.85|4401.45|4401.6|4401.2|4402.1|4401.7|4401.6|4401.2|399
1627395920000|2021-07-27 14:25:20|4401.85|4401.45|4401.85|4401.45|4402.1|4401.7|4401.85|4401.45|302
1627395930000|2021-07-27 14:25:30|4402.1|4401.7|4402.35|4401.95|4402.6|4402.2|4401.6|4401.2|415
1627395940000|2021-07-27 14:25:40|4402.6|4402.2|4401.35|4400.95|4402.6|4402.2|4401.35|4400.95|396
1627395950000|2021-07-27 14:25:50|4401.6|4401.2|4401.1|4400.7|4401.6|4401.2|4400.85|4400.45|315
1627395960000|2021-07-27 14:26:00|4401.35|4400.95|4402.1|4401.7|4402.1|4401.7|4401.35|4400.95|328
1627395970000|2021-07-27 14:26:10|4401.97|4401.57|4402.1|4401.7|4402.6|4402.2|4401.97|4401.57|537
1627395980000|2021-07-27 14:26:20|4402.35|4401.95|4402.35|4401.95|4402.6|4402.2|4402.1|4401.7|439
1627395990000|2021-07-27 14:26:30|4402.22|4401.82|4401.85|4401.45|4402.22|4401.82|4401.6|4401.2|845
1627396000000|2021-07-27 14:26:40|4401.6|4401.2|4401.1|4400.7|4401.72|4401.32|4400.6|4400.2|581
1627396010000|2021-07-27 14:26:50|4401.35|4400.95|4401.85|4401.45|4401.85|4401.45|4401.1|4400.7|1456
1627396020000|2021-07-27 14:27:00|4402.1|4401.7|4402.85|4402.45|4402.85|4402.45|4402.1|4401.7|992
1627396030000|2021-07-27 14:27:10|4403.1|4402.7|4402.6|4402.2|4403.1|4402.7|4402.35|4401.95|678
1627396040000|2021-07-27 14:27:20|4402.85|4402.45|4402.6|4402.2|4402.85|4402.45|4402.35|4401.95|334
1627396050000|2021-07-27 14:27:30|4402.47|4402.07|4402.85|4402.45|4402.85|4402.45|4402.35|4401.95|390
1627396060000|2021-07-27 14:27:40|4403.1|4402.7|4402.85|4402.45|4403.1|4402.7|4402.35|4401.95|234
1627396070000|2021-07-27 14:27:50|4402.6|4402.2|4403.1|4402.7|4403.1|4402.7|4402.6|4402.2|405
1627396080000|2021-07-27 14:28:00|4403.35|4402.95|4404.35|4403.95|4404.6|4404.2|4403.35|4402.95|1671
1627396090000|2021-07-27 14:28:10|4404.1|4403.7|4403.6|4403.2|4404.35|4403.95|4403.6|4403.2|753
1627396100000|2021-07-27 14:28:20|4403.35|4402.95|4403.1|4402.7|4403.35|4402.95|4402.6|4402.2|978
1627396110000|2021-07-27 14:28:30|4403.35|4402.95|4404.1|4403.7|4404.1|4403.7|4403.35|4402.95|374
1627396120000|2021-07-27 14:28:40|4403.85|4403.45|4403.85|4403.45|4404.1|4403.7|4403.85|4403.45|670
1627396130000|2021-07-27 14:28:50|4404.1|4403.7|4403.85|4403.45|4404.35|4403.95|4403.85|4403.45|474
1627396140000|2021-07-27 14:29:00|4403.6|4403.2|4404.1|4403.7|4404.1|4403.7|4403.1|4402.7|982
1627396150000|2021-07-27 14:29:10|4403.85|4403.45|4403.6|4403.2|4403.85|4403.45|4403.35|4402.95|348
1627396160000|2021-07-27 14:29:20|4403.35|4402.95|4404.1|4403.7|4404.1|4403.7|4403.35|4402.95|226
1627396170000|2021-07-27 14:29:30|4404.35|4403.95|4403.85|4403.45|4404.35|4403.95|4403.85|4403.45|352
1627396180000|2021-07-27 14:29:40|4404.1|4403.7|4404.35|4403.95|4404.35|4403.95|4404.1|4403.7|335
1627396190000|2021-07-27 14:29:50|4404.6|4404.2|4403.85|4403.45|4404.6|4404.2|4403.85|4403.45|425
1627396200000|2021-07-27 14:30:00|4404.1|4403.7|4403.35|4402.95|4404.1|4403.7|4403.1|4402.7|1006
1627396210000|2021-07-27 14:30:10|4403.6|4403.2|4403.6|4403.2|4404.35|4403.95|4403.35|4402.95|1050
1627396220000|2021-07-27 14:30:20|4403.35|4402.95|4403.1|4402.7|4403.35|4402.95|4402.6|4402.2|639
1627396230000|2021-07-27 14:30:30|4403.22|4402.82|4401.85|4401.45|4403.22|4402.82|4401.6|4401.2|927
1627396240000|2021-07-27 14:30:40|4402.1|4401.7|4402.6|4402.2|4403.1|4402.7|4401.85|4401.45|772
1627396250000|2021-07-27 14:30:50|4402.35|4401.95|4402.6|4402.2|4402.85|4402.45|4402.35|4401.95|515
1627396260000|2021-07-27 14:31:00|4402.35|4401.95|4402.1|4401.7|4402.35|4401.95|4401.85|4401.45|787
1627396270000|2021-07-27 14:31:10|4401.85|4401.45|4402.1|4401.7|4402.35|4401.95|4401.6|4401.2|561
1627396280000|2021-07-27 14:31:20|4401.85|4401.45|4402.6|4402.2|4402.6|4402.2|4400.85|4400.45|1496
1627396290000|2021-07-27 14:31:30|4402.35|4401.95|4402.35|4401.95|4402.6|4402.2|4402.1|4401.7|969
1627396300000|2021-07-27 14:31:40|4402.1|4401.7|4402.35|4401.95|4402.6|4402.2|4401.6|4401.2|789
1627396310000|2021-07-27 14:31:50|4402.1|4401.7|4401.1|4400.7|4402.1|4401.7|4401.1|4400.7|572
1627396320000|2021-07-27 14:32:00|4400.6|4400.2|4401.1|4400.7|4401.85|4401.45|4400.6|4400.2|821
1627396330000|2021-07-27 14:32:10|4401.35|4400.95|4400.35|4399.95|4401.35|4400.95|4400.1|4399.7|1106
1627396340000|2021-07-27 14:32:20|4400.6|4400.2|4400.1|4399.7|4400.6|4400.2|4400.1|4399.7|685
1627396350000|2021-07-27 14:32:30|4399.85|4399.45|4399.6|4399.2|4400.35|4399.95|4399.35|4398.95|1182
1627396360000|2021-07-27 14:32:40|4399.35|4398.95|4399.1|4398.7|4399.6|4399.2|4398.6|4398.2|1223
1627396370000|2021-07-27 14:32:50|4398.85|4398.45|4398.85|4398.45|4399.35|4398.95|4398.85|4398.45|881
1627396380000|2021-07-27 14:33:00|4398.35|4397.95|4397.85|4397.45|4398.35|4397.95|4397.85|4397.45|960
1627396390000|2021-07-27 14:33:10|4398.1|4397.7|4398.6|4398.2|4398.85|4398.45|4398.1|4397.7|696
1627396400000|2021-07-27 14:33:20|4398.35|4397.95|4397.85|4397.45|4398.35|4397.95|4397.85|4397.45|977
1627396410000|2021-07-27 14:33:30|4398.1|4397.7|4397.6|4397.2|4398.1|4397.7|4397.6|4397.2|577
1627396420000|2021-07-27 14:33:40|4397.35|4396.95|4396.85|4396.45|4397.35|4396.95|4396.85|4396.45|624
1627396430000|2021-07-27 14:33:50|4396.6|4396.2|4396.1|4395.7|4396.85|4396.45|4396.1|4395.7|683
1627396440000|2021-07-27 14:34:00|4395.85|4395.45|4395.85|4395.45|4396.1|4395.7|4395.6|4395.2|541
1627396450000|2021-07-27 14:34:10|4395.6|4395.2|4395.85|4395.45|4396.35|4395.95|4395.6|4395.2|574
1627396460000|2021-07-27 14:34:20|4395.97|4395.57|4396.1|4395.7|4396.35|4395.95|4395.6|4395.2|751
1627396470000|2021-07-27 14:34:30|4395.85|4395.45|4397.35|4396.95|4397.35|4396.95|4395.85|4395.45|775
1627396480000|2021-07-27 14:34:40|4397.6|4397.2|4397.6|4397.2|4398.1|4397.7|4397.35|4396.95|765
1627396490000|2021-07-27 14:34:50|4397.35|4396.95|4396.6|4396.2|4397.35|4396.95|4396.6|4396.2|773
1627396500000|2021-07-27 14:35:00|4396.85|4396.45|4397.85|4397.45|4398.1|4397.7|4396.6|4396.2|873
1627396510000|2021-07-27 14:35:10|4398.1|4397.7|4398.6|4398.2|4398.6|4398.2|4397.6|4397.2|1038
1627396520000|2021-07-27 14:35:20|4398.35|4397.95|4399.1|4398.7|4399.35|4398.95|4398.1|4397.7|708
1627396530000|2021-07-27 14:35:30|4399.35|4398.95|4399.6|4399.2|4400.1|4399.7|4399.1|4398.7|677
1627396540000|2021-07-27 14:35:40|4399.85|4399.45|4399.6|4399.2|4399.85|4399.45|4399.1|4398.7|1021
1627396550000|2021-07-27 14:35:50|4399.85|4399.45|4400.1|4399.7|4400.1|4399.7|4399.6|4399.2|1011
1627396560000|2021-07-27 14:36:00|4400.35|4399.95|4399.6|4399.2|4400.35|4399.95|4399.6|4399.2|872
1627396570000|2021-07-27 14:36:10|4399.85|4399.45|4398.85|4398.45|4400.1|4399.7|4398.85|4398.45|537
1627396580000|2021-07-27 14:36:20|4398.6|4398.2|4398.1|4397.7|4398.85|4398.45|4397.85|4397.45|669
1627396590000|2021-07-27 14:36:30|4398.35|4397.95|4397.6|4397.2|4398.6|4398.2|4397.6|4397.2|690
1627396600000|2021-07-27 14:36:40|4397.35|4396.95|4397.1|4396.7|4397.6|4397.2|4397.1|4396.7|403
1627396610000|2021-07-27 14:36:50|4396.85|4396.45|4395.47|4395.07|4396.85|4396.45|4395.35|4394.95|1211
1627396620000|2021-07-27 14:37:00|4395.35|4394.95|4395.3|4394.9|4395.35|4394.95|4394.35|4393.95|1993
1627396630000|2021-07-27 14:37:10|4395.22|4394.82|4395.85|4395.45|4396.1|4395.7|4395.22|4394.82|834
1627396640000|2021-07-27 14:37:20|4396.1|4395.7|4397.6|4397.2|4397.6|4397.2|4396.1|4395.7|827
1627396650000|2021-07-27 14:37:30|4397.85|4397.45|4396.6|4396.2|4397.85|4397.45|4396.35|4395.95|785
1627396660000|2021-07-27 14:37:40|4396.85|4396.45|4396.6|4396.2|4396.85|4396.45|4396.35|4395.95|446
1627396670000|2021-07-27 14:37:50|4396.72|4396.32|4396.47|4396.07|4397.1|4396.7|4396.1|4395.7|357
1627396680000|2021-07-27 14:38:00|4396.35|4395.95|4396.1|4395.7|4396.85|4396.45|4396.1|4395.7|317
1627396690000|2021-07-27 14:38:10|4396.35|4395.95|4395.6|4395.2|4396.6|4396.2|4395.6|4395.2|695
1627396700000|2021-07-27 14:38:20|4395.85|4395.45|4396.1|4395.7|4396.1|4395.7|4395.47|4395.07|368
1627396710000|2021-07-27 14:38:30|4395.85|4395.45|4396.1|4395.7|4396.35|4395.95|4395.6|4395.2|446
1627396720000|2021-07-27 14:38:40|4396.35|4395.95|4396.6|4396.2|4396.85|4396.45|4396.35|4395.95|344
1627396730000|2021-07-27 14:38:50|4396.35|4395.95|4396.35|4395.95|4396.6|4396.2|4396.35|4395.95|246
1627396740000|2021-07-27 14:39:00|4396.1|4395.7|4397.85|4397.45|4398.1|4397.7|4396.1|4395.7|808
1627396750000|2021-07-27 14:39:10|4398.1|4397.7|4397.35|4396.95|4398.35|4397.95|4397.35|4396.95|453
1627396760000|2021-07-27 14:39:20|4397.1|4396.7|4396.85|4396.45|4397.35|4396.95|4396.85|4396.45|460
1627396770000|2021-07-27 14:39:30|4397.1|4396.7|4397.1|4396.7|4397.35|4396.95|4396.6|4396.2|262
1627396780000|2021-07-27 14:39:40|4396.85|4396.45|4396.6|4396.2|4396.85|4396.45|4396.6|4396.2|357
1627396790000|2021-07-27 14:39:50|4396.72|4396.32|4396.6|4396.2|4396.85|4396.45|4396.6|4396.2|785
1627396800000|2021-07-27 14:40:00|4396.35|4395.95|4395.85|4395.45|4396.35|4395.95|4395.85|4395.45|441
1627396810000|2021-07-27 14:40:10|4396.1|4395.7|4396.1|4395.7|4397.1|4396.7|4395.85|4395.45|488
1627396820000|2021-07-27 14:40:20|4395.85|4395.45|4395.6|4395.2|4396.35|4395.95|4395.6|4395.2|454
1627396830000|2021-07-27 14:40:30|4396.1|4395.7|4397.6|4397.2|4397.85|4397.45|4396.1|4395.7|914
1627396840000|2021-07-27 14:40:40|4397.85|4397.45|4398.1|4397.7|4398.35|4397.95|4397.6|4397.2|412
1627396850000|2021-07-27 14:40:50|4397.6|4397.2|4397.35|4396.95|4397.85|4397.45|4397.35|4396.95|392
1627396860000|2021-07-27 14:41:00|4397.6|4397.2|4397.6|4397.2|4397.85|4397.45|4397.35|4396.95|396
1627396870000|2021-07-27 14:41:10|4397.35|4396.95|4397.85|4397.45|4398.1|4397.7|4397.35|4396.95|461
1627396880000|2021-07-27 14:41:20|4398.1|4397.7|4398.35|4397.95|4398.6|4398.2|4397.85|4397.45|594
1627396890000|2021-07-27 14:41:30|4397.97|4397.57|4398.35|4397.95|4398.35|4397.95|4397.35|4396.95|883
1627396900000|2021-07-27 14:41:40|4398.47|4398.07|4397.35|4396.95|4398.6|4398.2|4397.35|4396.95|454
1627396910000|2021-07-27 14:41:50|4397.6|4397.2|4397.1|4396.7|4397.85|4397.45|4397.1|4396.7|328
1627396920000|2021-07-27 14:42:00|4397.6|4397.2|4397.6|4397.2|4397.85|4397.45|4397.35|4396.95|387
1627396930000|2021-07-27 14:42:10|4397.35|4396.95|4396.85|4396.45|4397.6|4397.2|4396.85|4396.45|275
1627396940000|2021-07-27 14:42:20|4397.1|4396.7|4397.6|4397.2|4397.85|4397.45|4397.1|4396.7|184
1627396950000|2021-07-27 14:42:30|4397.85|4397.45|4396.85|4396.45|4397.85|4397.45|4396.85|4396.45|356
1627396960000|2021-07-27 14:42:40|4396.6|4396.2|4396.6|4396.2|4396.85|4396.45|4396.22|4395.82|468
1627396970000|2021-07-27 14:42:50|4396.35|4395.95|4396.6|4396.2|4396.6|4396.2|4396.1|4395.7|321
1627396980000|2021-07-27 14:43:00|4396.47|4396.07|4396.22|4395.82|4396.47|4396.07|4396.1|4395.7|491
1627396990000|2021-07-27 14:43:10|4396.35|4395.95|4395.85|4395.45|4396.35|4395.95|4395.85|4395.45|328
1627397000000|2021-07-27 14:43:20|4396.1|4395.7|4396.35|4395.95|4396.35|4395.95|4396.1|4395.7|291
1627397010000|2021-07-27 14:43:30|4396.1|4395.7|4396.35|4395.95|4396.85|4396.45|4396.1|4395.7|301
1627397020000|2021-07-27 14:43:40|4396.6|4396.2|4396.85|4396.45|4396.85|4396.45|4396.35|4395.95|119
1627397030000|2021-07-27 14:43:50|4397.1|4396.7|4396.6|4396.2|4397.85|4397.45|4396.35|4395.95|1094
1627397040000|2021-07-27 14:44:00|4396.35|4395.95|4396.35|4395.95|4396.85|4396.45|4396.35|4395.95|337
1627397050000|2021-07-27 14:44:10|4396.1|4395.7|4395.6|4395.2|4396.1|4395.7|4395.35|4394.95|703
1627397060000|2021-07-27 14:44:20|4395.35|4394.95|4395.35|4394.95|4395.6|4395.2|4395.1|4394.7|627
1627397070000|2021-07-27 14:44:30|4395.1|4394.7|4395.35|4394.95|4395.85|4395.45|4395.1|4394.7|775
1627397080000|2021-07-27 14:44:40|4395.6|4395.2|4395.97|4395.57|4396.1|4395.7|4395.35|4394.95|561
1627397090000|2021-07-27 14:44:50|4396.1|4395.7|4395.6|4395.2|4396.1|4395.7|4395.6|4395.2|250
1627397100000|2021-07-27 14:45:00|4395.35|4394.95|4395.35|4394.95|4395.35|4394.95|4394.35|4393.95|909
1627397110000|2021-07-27 14:45:10|4395.6|4395.2|4396.6|4396.2|4396.6|4396.2|4395.6|4395.2|742
1627397120000|2021-07-27 14:45:20|4396.85|4396.45|4396.6|4396.2|4397.1|4396.7|4396.35|4395.95|485
1627397130000|2021-07-27 14:45:30|4396.35|4395.95|4397.1|4396.7|4397.1|4396.7|4396.35|4395.95|275
1627397140000|2021-07-27 14:45:40|4396.97|4396.57|4396.1|4395.7|4397.1|4396.7|4396.1|4395.7|364
1627397150000|2021-07-27 14:45:50|4395.85|4395.45|4396.1|4395.7|4396.35|4395.95|4395.85|4395.45|224
1627397160000|2021-07-27 14:46:00|4395.85|4395.45|4397.1|4396.7|4397.35|4396.95|4395.85|4395.45|512
1627397170000|2021-07-27 14:46:10|4397.22|4396.82|4396.6|4396.2|4397.35|4396.95|4396.6|4396.2|666
1627397180000|2021-07-27 14:46:20|4396.35|4395.95|4396.1|4395.7|4396.6|4396.2|4396.1|4395.7|393
1627397190000|2021-07-27 14:46:30|4396.22|4395.82|4396.1|4395.7|4396.35|4395.95|4395.85|4395.45|495
1627397200000|2021-07-27 14:46:40|4395.85|4395.45|4395.85|4395.45|4396.1|4395.7|4395.85|4395.45|289
1627397210000|2021-07-27 14:46:50|4395.6|4395.2|4394.6|4394.2|4395.85|4395.45|4394.6|4394.2|1190
1627397220000|2021-07-27 14:47:00|4394.35|4393.95|4395.1|4394.7|4395.1|4394.7|4393.85|4393.45|1214
1627397230000|2021-07-27 14:47:10|4395.35|4394.95|4395.35|4394.95|4395.35|4394.95|4394.85|4394.45|792
1627397240000|2021-07-27 14:47:20|4395.47|4395.07|4394.85|4394.45|4395.47|4395.07|4394.85|4394.45|248
1627397250000|2021-07-27 14:47:30|4394.6|4394.2|4393.85|4393.45|4394.72|4394.32|4393.85|4393.45|362
1627397260000|2021-07-27 14:47:40|4393.6|4393.2|4393.85|4393.45|4393.85|4393.45|4393.6|4393.2|851
1627397270000|2021-07-27 14:47:50|4393.6|4393.2|4394.1|4393.7|4394.1|4393.7|4393.6|4393.2|656
1627397280000|2021-07-27 14:48:00|4394.22|4393.82|4393.85|4393.45|4394.6|4394.2|4393.6|4393.2|1423
1627397290000|2021-07-27 14:48:10|4393.6|4393.2|4394.1|4393.7|4394.1|4393.7|4393.6|4393.2|561
1627397300000|2021-07-27 14:48:20|4393.97|4393.57|4394.35|4393.95|4394.35|4393.95|4393.97|4393.57|465
1627397310000|2021-07-27 14:48:30|4394.6|4394.2|4394.6|4394.2|4394.85|4394.45|4394.35|4393.95|450
1627397320000|2021-07-27 14:48:40|4394.35|4393.95|4395.1|4394.7|4395.6|4395.2|4394.35|4393.95|542
1627397330000|2021-07-27 14:48:50|4394.85|4394.45|4394.6|4394.2|4394.85|4394.45|4394.6|4394.2|299
1627397340000|2021-07-27 14:49:00|4394.35|4393.95|4395.35|4394.95|4395.6|4395.2|4394.35|4393.95|536
1627397350000|2021-07-27 14:49:10|4395.22|4394.82|4395.1|4394.7|4395.35|4394.95|4394.6|4394.2|399
1627397360000|2021-07-27 14:49:20|4394.97|4394.57|4395.6|4395.2|4395.6|4395.2|4394.85|4394.45|525
1627397370000|2021-07-27 14:49:30|4395.35|4394.95|4396.1|4395.7|4396.35|4395.95|4395.35|4394.95|702
1627397380000|2021-07-27 14:49:40|4395.85|4395.45|4395.35|4394.95|4396.35|4395.95|4395.1|4394.7|363
1627397390000|2021-07-27 14:49:50|4395.6|4395.2|4395.35|4394.95|4395.85|4395.45|4395.35|4394.95|204
1627397400000|2021-07-27 14:50:00|4395.1|4394.7|4396.1|4395.7|4396.1|4395.7|4395.1|4394.7|587
1627397410000|2021-07-27 14:50:10|4395.85|4395.45|4395.35|4394.95|4395.85|4395.45|4394.85|4394.45|383
1627397420000|2021-07-27 14:50:20|4395.6|4395.2|4395.85|4395.45|4395.85|4395.45|4395.35|4394.95|181
1627397430000|2021-07-27 14:50:30|4395.6|4395.2|4395.85|4395.45|4396.35|4395.95|4395.6|4395.2|410
1627397440000|2021-07-27 14:50:40|4395.72|4395.32|4395.35|4394.95|4395.72|4395.32|4395.1|4394.7|349
1627397450000|2021-07-27 14:50:50|4395.22|4394.82|4395.6|4395.2|4395.6|4395.2|4395.1|4394.7|414
1627397460000|2021-07-27 14:51:00|4395.35|4394.95|4395.1|4394.7|4395.6|4395.2|4394.85|4394.45|650
1627397470000|2021-07-27 14:51:10|4394.85|4394.45|4394.35|4393.95|4394.85|4394.45|4394.1|4393.7|491
1627397480000|2021-07-27 14:51:20|4394.6|4394.2|4394.6|4394.2|4394.6|4394.2|4394.1|4393.7|332
1627397490000|2021-07-27 14:51:30|4394.35|4393.95|4394.35|4393.95|4394.6|4394.2|4394.1|4393.7|411
1627397500000|2021-07-27 14:51:40|4394.6|4394.2|4394.6|4394.2|4394.85|4394.45|4394.6|4394.2|394
1627397510000|2021-07-27 14:51:50|4394.85|4394.45|4394.1|4393.7|4394.85|4394.45|4394.1|4393.7|302
1627397520000|2021-07-27 14:52:00|4393.85|4393.45|4393.35|4392.95|4394.1|4393.7|4393.35|4392.95|1444
1627397530000|2021-07-27 14:52:10|4393.6|4393.2|4393.6|4393.2|4394.1|4393.7|4393.35|4392.95|1028
1627397540000|2021-07-27 14:52:20|4393.35|4392.95|4393.1|4392.7|4393.35|4392.95|4393.1|4392.7|3652
1627397550000|2021-07-27 14:52:30|4393.35|4392.95|4393.6|4393.2|4394.1|4393.7|4393.35|4392.95|1322
1627397560000|2021-07-27 14:52:40|4393.85|4393.45|4393.35|4392.95|4394.1|4393.7|4393.1|4392.7|928
1627397570000|2021-07-27 14:52:50|4393.1|4392.7|4393.35|4392.95|4393.6|4393.2|4393.1|4392.7|604
1627397580000|2021-07-27 14:53:00|4393.1|4392.7|4393.1|4392.7|4393.35|4392.95|4393.1|4392.7|518
1627397590000|2021-07-27 14:53:10|4393.35|4392.95|4393.6|4393.2|4393.6|4393.2|4393.1|4392.7|1740
1627397600000|2021-07-27 14:53:20|4393.35|4392.95|4393.1|4392.7|4394.1|4393.7|4393.1|4392.7|1015
1627397610000|2021-07-27 14:53:30|4393.35|4392.95|4394.35|4393.95|4394.35|4393.95|4392.1|4391.7|4236
1627397620000|2021-07-27 14:53:40|4394.1|4393.7|4394.35|4393.95|4394.35|4393.95|4393.6|4393.2|1201
1627397630000|2021-07-27 14:53:50|4394.1|4393.7|4394.85|4394.45|4394.85|4394.45|4393.35|4392.95|907
1627397640000|2021-07-27 14:54:00|4395.35|4394.95|4395.6|4395.2|4396.6|4396.2|4395.1|4394.7|1971
1627397650000|2021-07-27 14:54:10|4395.35|4394.95|4395.1|4394.7|4395.6|4395.2|4394.6|4394.2|731
1627397660000|2021-07-27 14:54:20|4395.35|4394.95|4395.6|4395.2|4395.6|4395.2|4394.85|4394.45|774
1627397670000|2021-07-27 14:54:30|4395.35|4394.95|4394.85|4394.45|4395.35|4394.95|4394.6|4394.2|374
1627397680000|2021-07-27 14:54:40|4394.6|4394.2|4393.72|4393.32|4394.85|4394.45|4393.6|4393.2|785
1627397690000|2021-07-27 14:54:50|4393.6|4393.2|4393.85|4393.45|4394.1|4393.7|4393.35|4392.95|464
1627397700000|2021-07-27 14:55:00|4393.97|4393.57|4395.35|4394.95|4395.6|4395.2|4393.97|4393.57|1061
1627397710000|2021-07-27 14:55:10|4395.1|4394.7|4395.1|4394.7|4395.35|4394.95|4394.6|4394.2|507
1627397720000|2021-07-27 14:55:20|4394.85|4394.45|4395.6|4395.2|4396.1|4395.7|4394.85|4394.45|868
1627397730000|2021-07-27 14:55:30|4395.85|4395.45|4396.1|4395.7|4396.1|4395.7|4395.35|4394.95|621
1627397740000|2021-07-27 14:55:40|4395.85|4395.45|4395.85|4395.45|4396.1|4395.7|4395.35|4394.95|479
1627397750000|2021-07-27 14:55:50|4396.1|4395.7|4397.35|4396.95|4397.35|4396.95|4395.85|4395.45|849
1627397760000|2021-07-27 14:56:00|4397.6|4397.2|4398.6|4398.2|4399.1|4398.7|4397.6|4397.2|2347
1627397770000|2021-07-27 14:56:10|4398.85|4398.45|4399.1|4398.7|4399.1|4398.7|4398.6|4398.2|729
1627397780000|2021-07-27 14:56:20|4398.85|4398.45|4399.6|4399.2|4399.85|4399.45|4398.85|4398.45|1143
1627397790000|2021-07-27 14:56:30|4399.35|4398.95|4399.85|4399.45|4400.1|4399.7|4399.35|4398.95|636
1627397800000|2021-07-27 14:56:40|4399.97|4399.57|4400.85|4400.45|4400.85|4400.45|4399.85|4399.45|1056
1627397810000|2021-07-27 14:56:50|4400.6|4400.2|4400.6|4400.2|4400.6|4400.2|4400.35|4399.95|542
1627397820000|2021-07-27 14:57:00|4400.35|4399.95|4400.35|4399.95|4400.6|4400.2|4400.1|4399.7|440
1627397830000|2021-07-27 14:57:10|4400.6|4400.2|4400.85|4400.45|4400.85|4400.45|4400.35|4399.95|724
1627397840000|2021-07-27 14:57:20|4401.1|4400.7|4400.85|4400.45|4401.1|4400.7|4400.85|4400.45|499
1627397850000|2021-07-27 14:57:30|4400.6|4400.2|4400.6|4400.2|4400.85|4400.45|4400.35|4399.95|554
1627397860000|2021-07-27 14:57:40|4400.85|4400.45|4400.85|4400.45|4401.1|4400.7|4400.6|4400.2|351
1627397870000|2021-07-27 14:57:50|4400.6|4400.2|4400.6|4400.2|4401.1|4400.7|4400.6|4400.2|434
1627397880000|2021-07-27 14:58:00|4400.85|4400.45|4401.6|4401.2|4401.6|4401.2|4400.85|4400.45|679
1627397890000|2021-07-27 14:58:10|4401.85|4401.45|4401.35|4400.95|4401.85|4401.45|4401.35|4400.95|685
1627397900000|2021-07-27 14:58:20|4401.1|4400.7|4401.35|4400.95|4401.6|4401.2|4400.6|4400.2|670
1627397910000|2021-07-27 14:58:30|4401.1|4400.7|4400.85|4400.45|4401.35|4400.95|4400.6|4400.2|425
1627397920000|2021-07-27 14:58:40|4401.1|4400.7|4401.35|4400.95|4401.35|4400.95|4401.1|4400.7|246
1627397930000|2021-07-27 14:58:50|4401.85|4401.45|4400.85|4400.45|4401.85|4401.45|4400.85|4400.45|419
1627397940000|2021-07-27 14:59:00|4401.1|4400.7|4399.85|4399.45|4401.1|4400.7|4399.85|4399.45|797
1627397950000|2021-07-27 14:59:10|4399.72|4399.32|4400.1|4399.7|4400.1|4399.7|4399.35|4398.95|821
1627397960000|2021-07-27 14:59:20|4399.85|4399.45|4399.6|4399.2|4400.1|4399.7|4399.6|4399.2|381
1627397970000|2021-07-27 14:59:30|4399.35|4398.95|4399.6|4399.2|4399.6|4399.2|4399.1|4398.7|594
1627397980000|2021-07-27 14:59:40|4399.35|4398.95|4398.47|4398.07|4399.35|4398.95|4398.35|4397.95|386
1627397990000|2021-07-27 14:59:50|4398.6|4398.2|4398.35|4397.95|4398.85|4398.45|4398.1|4397.7|433
1627398000000|2021-07-27 15:00:00|4398.1|4397.7|4396.35|4395.95|4398.1|4397.7|4396.35|4395.95|1392
1627398010000|2021-07-27 15:00:10|4396.47|4396.07|4398.35|4397.95|4398.35|4397.95|4396.35|4395.95|859
1627398020000|2021-07-27 15:00:20|4398.6|4398.2|4399.85|4399.45|4399.85|4399.45|4398.47|4398.07|1026
1627398030000|2021-07-27 15:00:30|4400.1|4399.7|4400.1|4399.7|4400.35|4399.95|4399.85|4399.45|732
1627398040000|2021-07-27 15:00:40|4399.85|4399.45|4398.6|4398.2|4399.85|4399.45|4398.35|4397.95|466
1627398050000|2021-07-27 15:00:50|4398.35|4397.95|4398.85|4398.45|4399.35|4398.95|4398.35|4397.95|472
1627398060000|2021-07-27 15:01:00|4399.1|4398.7|4400.1|4399.7|4400.35|4399.95|4399.1|4398.7|479
1627398070000|2021-07-27 15:01:10|4399.85|4399.45|4402.6|4402.2|4402.6|4402.2|4399.85|4399.45|5263
1627398080000|2021-07-27 15:01:20|4402.85|4402.45|4401.85|4401.45|4403.35|4402.95|4401.85|4401.45|1118
1627398090000|2021-07-27 15:01:30|4401.6|4401.2|4402.35|4401.95|4402.6|4402.2|4401.6|4401.2|607
1627398100000|2021-07-27 15:01:40|4402.47|4402.07|4401.6|4401.2|4402.47|4402.07|4401.6|4401.2|909
1627398110000|2021-07-27 15:01:50|4401.85|4401.45|4402.6|4402.2|4402.6|4402.2|4401.85|4401.45|612
1627398120000|2021-07-27 15:02:00|4402.35|4401.95|4403.1|4402.7|4403.1|4402.7|4401.85|4401.45|816
1627398130000|2021-07-27 15:02:10|4403.35|4402.95|4403.35|4402.95|4403.6|4403.2|4403.1|4402.7|735
1627398140000|2021-07-27 15:02:20|4402.85|4402.45|4402.6|4402.2|4403.1|4402.7|4402.47|4402.07|488
1627398150000|2021-07-27 15:02:30|4402.35|4401.95|4402.35|4401.95|4402.6|4402.2|4402.1|4401.7|332
1627398160000|2021-07-27 15:02:40|4402.1|4401.7|4401.6|4401.2|4402.1|4401.7|4401.47|4401.07|453
1627398170000|2021-07-27 15:02:50|4401.85|4401.45|4401.6|4401.2|4402.35|4401.95|4401.35|4400.95|501
1627398180000|2021-07-27 15:03:00|4401.85|4401.45|4401.35|4400.95|4401.85|4401.45|4401.1|4400.7|354
1627398190000|2021-07-27 15:03:10|4401.1|4400.7|4401.1|4400.7|4401.1|4400.7|4400.85|4400.45|470
1627398200000|2021-07-27 15:03:20|4401.35|4400.95|4401.6|4401.2|4401.6|4401.2|4401.35|4400.95|131
1627398210000|2021-07-27 15:03:30|4401.35|4400.95|4401.85|4401.45|4402.35|4401.95|4401.35|4400.95|462
1627398220000|2021-07-27 15:03:40|4402.1|4401.7|4401.35|4400.95|4402.35|4401.95|4401.35|4400.95|361
1627398230000|2021-07-27 15:03:50|4401.6|4401.2|4401.6|4401.2|4401.6|4401.2|4401.1|4400.7|260
1627398240000|2021-07-27 15:04:00|4401.85|4401.45|4401.1|4400.7|4401.85|4401.45|4400.85|4400.45|465
1627398250000|2021-07-27 15:04:10|4400.85|4400.45|4400.85|4400.45|4401.1|4400.7|4400.6|4400.2|218
1627398260000|2021-07-27 15:04:20|4400.6|4400.2|4400.85|4400.45|4401.1|4400.7|4400.6|4400.2|382
1627398270000|2021-07-27 15:04:30|4400.6|4400.2|4400.6|4400.2|4400.85|4400.45|4400.35|4399.95|584
1627398280000|2021-07-27 15:04:40|4400.35|4399.95|4400.35|4399.95|4401.22|4400.82|4400.35|4399.95|819
1627398290000|2021-07-27 15:04:50|4400.1|4399.7|4401.1|4400.7|4401.47|4401.07|4400.1|4399.7|349
1627398300000|2021-07-27 15:05:00|4401.35|4400.95|4400.35|4399.95|4401.85|4401.45|4400.35|4399.95|493
1627398310000|2021-07-27 15:05:10|4400.1|4399.7|4400.22|4399.82|4400.35|4399.95|4399.85|4399.45|626
1627398320000|2021-07-27 15:05:20|4400.1|4399.7|4400.85|4400.45|4400.85|4400.45|4399.85|4399.45|235
1627398330000|2021-07-27 15:05:30|4400.6|4400.2|4400.1|4399.7|4400.6|4400.2|4399.85|4399.45|285
1627398340000|2021-07-27 15:05:40|4400.35|4399.95|4400.35|4399.95|4400.6|4400.2|4400.1|4399.7|234
1627398350000|2021-07-27 15:05:50|4400.1|4399.7|4400.1|4399.7|4400.6|4400.2|4399.85|4399.45|253
1627398360000|2021-07-27 15:06:00|4399.85|4399.45|4399.1|4398.7|4399.85|4399.45|4399.1|4398.7|491
1627398370000|2021-07-27 15:06:10|4399.35|4398.95|4399.97|4399.57|4400.35|4399.95|4399.35|4398.95|363
1627398380000|2021-07-27 15:06:20|4400.1|4399.7|4400.35|4399.95|4400.35|4399.95|4400.1|4399.7|182
1627398390000|2021-07-27 15:06:30|4400.22|4399.82|4400.35|4399.95|4400.35|4399.95|4399.85|4399.45|314
1627398400000|2021-07-27 15:06:40|4400.1|4399.7|4400.35|4399.95|4400.35|4399.95|4399.6|4399.2|197
1627398410000|2021-07-27 15:06:50|4400.22|4399.82|4400.6|4400.2|4400.85|4400.45|4400.1|4399.7|354
1627398420000|2021-07-27 15:07:00|4400.85|4400.45|4400.85|4400.45|4401.35|4400.95|4400.85|4400.45|520
1627398430000|2021-07-27 15:07:10|4400.35|4399.95|4400.1|4399.7|4400.35|4399.95|4399.85|4399.45|373
1627398440000|2021-07-27 15:07:20|4400.35|4399.95|4399.85|4399.45|4400.35|4399.95|4399.6|4399.2|200
1627398450000|2021-07-27 15:07:30|4399.6|4399.2|4399.1|4398.7|4399.6|4399.2|4398.85|4398.45|288
1627398460000|2021-07-27 15:07:40|4398.85|4398.45|4399.35|4398.95|4399.35|4398.95|4398.85|4398.45|219
1627398470000|2021-07-27 15:07:50|4399.6|4399.2|4399.1|4398.7|4399.6|4399.2|4399.1|4398.7|386
1627398480000|2021-07-27 15:08:00|4398.85|4398.45|4398.1|4397.7|4399.1|4398.7|4397.97|4397.57|939
1627398490000|2021-07-27 15:08:10|4397.85|4397.45|4398.1|4397.7|4398.6|4398.2|4397.85|4397.45|493
1627398500000|2021-07-27 15:08:20|4397.85|4397.45|4396.85|4396.45|4398.1|4397.7|4396.6|4396.2|557
1627398510000|2021-07-27 15:08:30|4396.6|4396.2|4396.35|4395.95|4396.6|4396.2|4395.85|4395.45|912
1627398520000|2021-07-27 15:08:40|4396.1|4395.7|4396.6|4396.2|4396.85|4396.45|4396.1|4395.7|536
1627398530000|2021-07-27 15:08:50|4396.85|4396.45|4396.6|4396.2|4396.85|4396.45|4396.35|4395.95|270
1627398540000|2021-07-27 15:09:00|4396.35|4395.95|4396.35|4395.95|4396.85|4396.45|4396.1|4395.7|406
1627398550000|2021-07-27 15:09:10|4396.47|4396.07|4396.85|4396.45|4397.1|4396.7|4396.35|4395.95|411
1627398560000|2021-07-27 15:09:20|4397.1|4396.7|4396.85|4396.45|4397.6|4397.2|4396.85|4396.45|710
1627398570000|2021-07-27 15:09:30|4397.1|4396.7|4397.6|4397.2|4398.35|4397.95|4397.1|4396.7|874
1627398580000|2021-07-27 15:09:40|4397.35|4396.95|4397.6|4397.2|4397.6|4397.2|4397.1|4396.7|316
1627398590000|2021-07-27 15:09:50|4397.85|4397.45|4396.85|4396.45|4397.85|4397.45|4396.85|4396.45|580
1627398600000|2021-07-27 15:10:00|4397.1|4396.7|4396.85|4396.45|4397.6|4397.2|4396.6|4396.2|346
1627398610000|2021-07-27 15:10:10|4397.1|4396.7|4396.85|4396.45|4397.35|4396.95|4396.6|4396.2|358
1627398620000|2021-07-27 15:10:20|4397.1|4396.7|4397.1|4396.7|4397.1|4396.7|4396.35|4395.95|333
1627398630000|2021-07-27 15:10:30|4396.85|4396.45|4397.6|4397.2|4397.85|4397.45|4396.85|4396.45|243
1627398640000|2021-07-27 15:10:40|4397.35|4396.95|4397.35|4396.95|4397.6|4397.2|4397.1|4396.7|263
1627398650000|2021-07-27 15:10:50|4397.6|4397.2|4397.85|4397.45|4397.85|4397.45|4397.1|4396.7|418
1627398660000|2021-07-27 15:11:00|4397.97|4397.57|4398.35|4397.95|4398.35|4397.95|4397.97|4397.57|617
1627398670000|2021-07-27 15:11:10|4398.6|4398.2|4399.85|4399.45|4399.97|4399.57|4398.6|4398.2|1030
1627398680000|2021-07-27 15:11:20|4400.1|4399.7|4400.1|4399.7|4400.35|4399.95|4399.85|4399.45|671
1627398690000|2021-07-27 15:11:30|4399.85|4399.45|4399.6|4399.2|4399.85|4399.45|4399.35|4398.95|270
1627398700000|2021-07-27 15:11:40|4399.35|4398.95|4399.6|4399.2|4399.85|4399.45|4399.35|4398.95|350
1627398710000|2021-07-27 15:11:50|4399.85|4399.45|4399.1|4398.7|4399.85|4399.45|4399.1|4398.7|307
1627398720000|2021-07-27 15:12:00|4399.47|4399.07|4398.35|4397.95|4399.6|4399.2|4398.35|4397.95|540
1627398730000|2021-07-27 15:12:10|4398.6|4398.2|4397.85|4397.45|4398.6|4398.2|4397.6|4397.2|311
1627398740000|2021-07-27 15:12:20|4398.1|4397.7|4397.97|4397.57|4398.35|4397.95|4397.6|4397.2|413
1627398750000|2021-07-27 15:12:30|4397.85|4397.45|4398.35|4397.95|4398.72|4398.32|4397.85|4397.45|268
1627398760000|2021-07-27 15:12:40|4398.1|4397.7|4398.35|4397.95|4398.47|4398.07|4398.1|4397.7|989
1627398770000|2021-07-27 15:12:50|4398.1|4397.7|4397.85|4397.45|4398.6|4398.2|4397.6|4397.2|235
1627398780000|2021-07-27 15:13:00|4397.6|4397.2|4397.85|4397.45|4398.1|4397.7|4397.35|4396.95|1043
1627398790000|2021-07-27 15:13:10|4398.1|4397.7|4397.6|4397.2|4398.1|4397.7|4397.6|4397.2|336
1627398800000|2021-07-27 15:13:20|4397.85|4397.45|4397.85|4397.45|4398.1|4397.7|4397.85|4397.45|359
1627398810000|2021-07-27 15:13:30|4397.72|4397.32|4398.35|4397.95|4398.35|4397.95|4397.72|4397.32|142
1627398820000|2021-07-27 15:13:40|4398.1|4397.7|4397.6|4397.2|4398.1|4397.7|4397.35|4396.95|365
1627398830000|2021-07-27 15:13:50|4397.35|4396.95|4397.6|4397.2|4397.72|4397.32|4397.35|4396.95|188
1627398840000|2021-07-27 15:14:00|4397.85|4397.45|4398.6|4398.2|4398.85|4398.45|4397.85|4397.45|419
1627398850000|2021-07-27 15:14:10|4398.85|4398.45|4398.22|4397.82|4399.1|4398.7|4398.1|4397.7|248
1627398860000|2021-07-27 15:14:20|4398.1|4397.7|4397.97|4397.57|4398.22|4397.82|4397.85|4397.45|176
1627398870000|2021-07-27 15:14:30|4397.85|4397.45|4398.35|4397.95|4398.35|4397.95|4397.6|4397.2|254
1627398880000|2021-07-27 15:14:40|4398.1|4397.7|4398.1|4397.7|4398.35|4397.95|4398.1|4397.7|95
1627398890000|2021-07-27 15:14:50|4398.35|4397.95|4398.35|4397.95|4398.35|4397.95|4398.35|4397.95|86
1627398900000|2021-07-27 15:15:00|4398.6|4398.2|4397.6|4397.2|4398.6|4398.2|4397.6|4397.2|332
1627398910000|2021-07-27 15:15:10|4397.85|4397.45|4397.6|4397.2|4397.85|4397.45|4397.6|4397.2|289
1627398920000|2021-07-27 15:15:20|4397.35|4396.95|4397.1|4396.7|4397.6|4397.2|4397.1|4396.7|317
1627398930000|2021-07-27 15:15:30|4396.97|4396.57|4396.6|4396.2|4396.97|4396.57|4396.35|4395.95|784
1627398940000|2021-07-27 15:15:40|4396.85|4396.45|4396.1|4395.7|4396.85|4396.45|4396.1|4395.7|284
1627398950000|2021-07-27 15:15:50|4395.85|4395.45|4395.1|4394.7|4396.1|4395.7|4395.1|4394.7|828
1627398960000|2021-07-27 15:16:00|4395.35|4394.95|4395.1|4394.7|4395.85|4395.45|4395.1|4394.7|637
1627398970000|2021-07-27 15:16:10|4394.85|4394.45|4395.85|4395.45|4395.85|4395.45|4394.85|4394.45|648
1627398980000|2021-07-27 15:16:20|4395.6|4395.2|4395.6|4395.2|4395.6|4395.2|4395.22|4394.82|178
1627398990000|2021-07-27 15:16:30|4395.85|4395.45|4395.35|4394.95|4395.85|4395.45|4395.35|4394.95|146
1627399000000|2021-07-27 15:16:40|4395.47|4395.07|4395.1|4394.7|4395.6|4395.2|4394.6|4394.2|485
1627399010000|2021-07-27 15:16:50|4394.97|4394.57|4395.85|4395.45|4395.85|4395.45|4394.85|4394.45|520
1627399020000|2021-07-27 15:17:00|4395.6|4395.2|4394.35|4393.95|4396.1|4395.7|4394.35|4393.95|959
1627399030000|2021-07-27 15:17:10|4394.6|4394.2|4394.1|4393.7|4394.85|4394.45|4394.1|4393.7|598
1627399040000|2021-07-27 15:17:20|4394.35|4393.95|4394.35|4393.95|4394.6|4394.2|4394.1|4393.7|475
1627399050000|2021-07-27 15:17:30|4394.85|4394.45|4394.35|4393.95|4394.85|4394.45|4394.35|4393.95|942
1627399060000|2021-07-27 15:17:40|4394.6|4394.2|4394.35|4393.95|4394.6|4394.2|4394.35|4393.95|646
1627399070000|2021-07-27 15:17:50|||||||||313
1627399080000|2021-07-27 15:18:00|4394.1|4393.7|4394.35|4393.95|4394.6|4394.2|4394.1|4393.7|654
1627399090000|2021-07-27 15:18:10|4394.6|4394.2|4393.85|4393.45|4394.6|4394.2|4393.6|4393.2|518
1627399100000|2021-07-27 15:18:20|4394.1|4393.7|4394.1|4393.7|4394.1|4393.7|4393.85|4393.45|133
1627399110000|2021-07-27 15:18:30|4393.85|4393.45|4394.1|4393.7|4394.1|4393.7|4393.85|4393.45|480
1627399120000|2021-07-27 15:18:40|4394.35|4393.95|4393.6|4393.2|4394.35|4393.95|4393.6|4393.2|1091
1627399130000|2021-07-27 15:18:50|4393.35|4392.95|4392.85|4392.45|4393.35|4392.95|4392.35|4391.95|1322
1627399140000|2021-07-27 15:19:00|4392.6|4392.2|4391.85|4391.45|4392.6|4392.2|4391.85|4391.45|986
1627399150000|2021-07-27 15:19:10|4391.6|4391.2|4390.6|4390.2|4391.6|4391.2|4390.1|4389.7|3289
1627399160000|2021-07-27 15:19:20|4390.85|4390.45|4390.6|4390.2|4391.1|4390.7|4390.35|4389.95|1343
1627399170000|2021-07-27 15:19:30|4390.85|4390.45|4390.6|4390.2|4391.1|4390.7|4390.35|4389.95|842
1627399180000|2021-07-27 15:19:40|4390.35|4389.95|4389.85|4389.45|4390.35|4389.95|4389.85|4389.45|721
1627399190000|2021-07-27 15:19:50|4390.1|4389.7|4389.85|4389.45|4390.1|4389.7|4389.6|4389.2|698
1627399200000|2021-07-27 15:20:00|4389.6|4389.2|4389.35|4388.95|4390.35|4389.95|4389.35|4388.95|1642
1627399210000|2021-07-27 15:20:10|4389.6|4389.2|4389.1|4388.7|4389.85|4389.45|4388.85|4388.45|1140
1627399220000|2021-07-27 15:20:20|4388.85|4388.45|4390.1|4389.7|4390.1|4389.7|4388.6|4388.2|1398
1627399230000|2021-07-27 15:20:30|4390.35|4389.95|4389.85|4389.45|4390.85|4390.45|4389.85|4389.45|1008
1627399240000|2021-07-27 15:20:40|4390.1|4389.7|4390.35|4389.95|4390.6|4390.2|4389.85|4389.45|581
1627399250000|2021-07-27 15:20:50|4390.47|4390.07|4390.6|4390.2|4390.85|4390.45|4390.1|4389.7|502
1627399260000|2021-07-27 15:21:00|4390.72|4390.32|4391.85|4391.45|4391.85|4391.45|4390.72|4390.32|1262
1627399270000|2021-07-27 15:21:10|4392.1|4391.7|4391.85|4391.45|4392.1|4391.7|4391.6|4391.2|648
1627399280000|2021-07-27 15:21:20|4391.6|4391.2|4392.1|4391.7|4392.35|4391.95|4391.6|4391.2|608
1627399290000|2021-07-27 15:21:30|4392.35|4391.95|4392.1|4391.7|4392.35|4391.95|4392.1|4391.7|376
1627399300000|2021-07-27 15:21:40|4392.35|4391.95|4391.85|4391.45|4392.35|4391.95|4391.35|4390.95|746
1627399310000|2021-07-27 15:21:50|4391.6|4391.2|4391.1|4390.7|4391.6|4391.2|4390.85|4390.45|682
1627399320000|2021-07-27 15:22:00|4391.35|4390.95|4391.6|4391.2|4391.6|4391.2|4390.85|4390.45|646
1627399330000|2021-07-27 15:22:10|4391.85|4391.45|4391.35|4390.95|4391.85|4391.45|4391.35|4390.95|241
1627399340000|2021-07-27 15:22:20|4391.6|4391.2|4391.35|4390.95|4391.85|4391.45|4391.35|4390.95|238
1627399350000|2021-07-27 15:22:30|4391.47|4391.07|4391.6|4391.2|4391.6|4391.2|4391.47|4391.07|145
1627399360000|2021-07-27 15:22:40|4391.35|4390.95|4391.1|4390.7|4391.47|4391.07|4391.1|4390.7|335
1627399370000|2021-07-27 15:22:50|4391.22|4390.82|4390.6|4390.2|4391.22|4390.82|4390.35|4389.95|603
1627399380000|2021-07-27 15:23:00|4390.35|4389.95|4390.85|4390.45|4390.85|4390.45|4389.85|4389.45|648
1627399390000|2021-07-27 15:23:10|4390.6|4390.2|4390.1|4389.7|4391.1|4390.7|4390.1|4389.7|248
1627399400000|2021-07-27 15:23:20|4389.85|4389.45|4389.85|4389.45|4390.1|4389.7|4389.6|4389.2|498
1627399410000|2021-07-27 15:23:30|4390.1|4389.7|4390.6|4390.2|4390.6|4390.2|4389.85|4389.45|364
1627399420000|2021-07-27 15:23:40|4390.35|4389.95|4389.6|4389.2|4390.6|4390.2|4389.6|4389.2|713
1627399430000|2021-07-27 15:23:50|4389.85|4389.45|4390.1|4389.7|4390.35|4389.95|4389.85|4389.45|325
1627399440000|2021-07-27 15:24:00|4389.85|4389.45|4389.85|4389.45|4390.1|4389.7|4389.72|4389.32|370
1627399450000|2021-07-27 15:24:10|4389.97|4389.57|4390.1|4389.7|4390.35|4389.95|4389.6|4389.2|570
1627399460000|2021-07-27 15:24:20|4390.35|4389.95|4390.35|4389.95|4390.85|4390.45|4390.35|4389.95|763
1627399470000|2021-07-27 15:24:30|4390.1|4389.7|4388.85|4388.45|4390.1|4389.7|4387.85|4387.45|1562
1627399480000|2021-07-27 15:24:40|4389.1|4388.7|4389.6|4389.2|4389.85|4389.45|4389.1|4388.7|1055
1627399490000|2021-07-27 15:24:50|4389.35|4388.95|4389.35|4388.95|4389.6|4389.2|4389.35|4388.95|1036
1627399500000|2021-07-27 15:25:00|4389.6|4389.2|4389.6|4389.2|4389.85|4389.45|4388.85|4388.45|1486
1627399510000|2021-07-27 15:25:10|4389.35|4388.95|4389.35|4388.95|4389.35|4388.95|4388.6|4388.2|943
1627399520000|2021-07-27 15:25:20|4389.6|4389.2|4388.85|4388.45|4389.6|4389.2|4388.35|4387.95|839
1627399530000|2021-07-27 15:25:30|4388.6|4388.2|4388.1|4387.7|4388.72|4388.32|4387.85|4387.45|1483
1627399540000|2021-07-27 15:25:40|4387.97|4387.57|4387.85|4387.45|4388.1|4387.7|4387.6|4387.2|595
1627399550000|2021-07-27 15:25:50|4388.1|4387.7|4387.85|4387.45|4388.1|4387.7|4387.85|4387.45|470
1627399560000|2021-07-27 15:26:00|4388.1|4387.7|4388.35|4387.95|4388.6|4388.2|4387.85|4387.45|684
1627399570000|2021-07-27 15:26:10|4388.1|4387.7|4387.6|4387.2|4388.35|4387.95|4387.6|4387.2|929
1627399580000|2021-07-27 15:26:20|4387.35|4386.95|4387.85|4387.45|4387.85|4387.45|4387.35|4386.95|532
1627399590000|2021-07-27 15:26:30|4387.6|4387.2|4387.6|4387.2|4387.6|4387.2|4387.35|4386.95|477
1627399600000|2021-07-27 15:26:40|4387.35|4386.95|4387.1|4386.7|4387.6|4387.2|4387.1|4386.7|538
1627399610000|2021-07-27 15:26:50|4386.97|4386.57|4388.35|4387.95|4388.35|4387.95|4386.85|4386.45|1021
1627399620000|2021-07-27 15:27:00|4388.22|4387.82|4388.35|4387.95|4388.35|4387.95|4387.97|4387.57|620
1627399630000|2021-07-27 15:27:10|4387.85|4387.45|4388.35|4387.95|4388.35|4387.95|4387.85|4387.45|761
1627399640000|2021-07-27 15:27:20|4388.1|4387.7|4387.6|4387.2|4388.35|4387.95|4387.6|4387.2|869
1627399650000|2021-07-27 15:27:30|4387.72|4387.32|4388.1|4387.7|4388.1|4387.7|4387.6|4387.2|349
1627399660000|2021-07-27 15:27:40|4388.35|4387.95|4388.1|4387.7|4388.35|4387.95|4388.1|4387.7|392
1627399670000|2021-07-27 15:27:50|4387.85|4387.45|4388.1|4387.7|4388.1|4387.7|4387.6|4387.2|301
1627399680000|2021-07-27 15:28:00|4387.85|4387.45|4388.1|4387.7|4388.47|4388.07|4387.85|4387.45|330
1627399690000|2021-07-27 15:28:10|4387.85|4387.45|4387.35|4386.95|4388.1|4387.7|4387.35|4386.95|290
1627399700000|2021-07-27 15:28:20|4387.1|4386.7|4387.1|4386.7|4387.35|4386.95|4387.1|4386.7|611
1627399710000|2021-07-27 15:28:30|4387.35|4386.95|4386.85|4386.45|4387.35|4386.95|4386.35|4385.95|1011
1627399720000|2021-07-27 15:28:40|4386.6|4386.2|4386.35|4385.95|4387.1|4386.7|4386.35|4385.95|283
1627399730000|2021-07-27 15:28:50|4386.1|4385.7|4386.35|4385.95|4386.35|4385.95|4386.1|4385.7|483
1627399740000|2021-07-27 15:29:00|4386.6|4386.2|4387.85|4387.45|4387.85|4387.45|4386.35|4385.95|1107
1627399750000|2021-07-27 15:29:10|4387.6|4387.2|4387.1|4386.7|4387.6|4387.2|4386.85|4386.45|617
1627399760000|2021-07-27 15:29:20|4386.85|4386.45|4388.35|4387.95|4388.6|4388.2|4386.85|4386.45|655
1627399770000|2021-07-27 15:29:30|4388.1|4387.7|4387.97|4387.57|4388.1|4387.7|4387.6|4387.2|362
1627399780000|2021-07-27 15:29:40|4388.1|4387.7|4389.6|4389.2|4389.6|4389.2|4387.85|4387.45|889
1627399790000|2021-07-27 15:29:50|4390.1|4389.7|4390.1|4389.7|4390.35|4389.95|4389.6|4389.2|1129
1627399800000|2021-07-27 15:30:00|4389.35|4388.95|4388.85|4388.45|4389.85|4389.45|4388.6|4388.2|1224
1627399810000|2021-07-27 15:30:10|4389.1|4388.7|4388.1|4387.7|4389.1|4388.7|4387.85|4387.45|709
1627399820000|2021-07-27 15:30:20|4387.85|4387.45|4387.85|4387.45|4388.6|4388.2|4387.6|4387.2|1020
1627399830000|2021-07-27 15:30:30|4387.6|4387.2|4386.85|4386.45|4387.6|4387.2|4386.85|4386.45|673
1627399840000|2021-07-27 15:30:40|4387.1|4386.7|4387.35|4386.95|4387.35|4386.95|4386.6|4386.2|877
1627399850000|2021-07-27 15:30:50|4387.22|4386.82|4386.6|4386.2|4387.22|4386.82|4386.6|4386.2|285
1627399860000|2021-07-27 15:31:00|4386.35|4385.95|4387.1|4386.7|4387.6|4387.2|4386.35|4385.95|653
1627399870000|2021-07-27 15:31:10|4387.35|4386.95|4386.6|4386.2|4387.35|4386.95|4386.6|4386.2|472
1627399880000|2021-07-27 15:31:20|4386.35|4385.95|4386.35|4385.95|4386.35|4385.95|4386.35|4385.95|379
1627399890000|2021-07-27 15:31:30|4386.1|4385.7|4386.72|4386.32|4386.85|4386.45|4386.1|4385.7|477
1627399900000|2021-07-27 15:31:40|4386.6|4386.2|4386.35|4385.95|4386.85|4386.45|4386.1|4385.7|325
1627399910000|2021-07-27 15:31:50|4386.1|4385.7|4385.6|4385.2|4386.1|4385.7|4385.35|4384.95|773
1627399920000|2021-07-27 15:32:00|4385.1|4384.7|4384.85|4384.45|4385.35|4384.95|4384.85|4384.45|1155
1627399930000|2021-07-27 15:32:10|4385.35|4384.95|4385.1|4384.7|4386.1|4385.7|4384.85|4384.45|920
1627399940000|2021-07-27 15:32:20|4385.35|4384.95|4385.1|4384.7|4385.6|4385.2|4385.1|4384.7|650
1627399950000|2021-07-27 15:32:30|4384.85|4384.45|4384.6|4384.2|4384.97|4384.57|4384.6|4384.2|646
1627399960000|2021-07-27 15:32:40|4384.35|4383.95|4384.6|4384.2|4385.1|4384.7|4384.35|4383.95|618
1627399970000|2021-07-27 15:32:50|4384.85|4384.45|4384.85|4384.45|4384.85|4384.45|4384.6|4384.2|435
1627399980000|2021-07-27 15:33:00|4385.1|4384.7|4385.35|4384.95|4385.35|4384.95|4384.85|4384.45|2044
1627399990000|2021-07-27 15:33:10|4385.6|4385.2|4385.1|4384.7|4385.6|4385.2|4385.1|4384.7|637
1627400000000|2021-07-27 15:33:20|4385.35|4384.95|4384.6|4384.2|4385.35|4384.95|4384.35|4383.95|703
1627400010000|2021-07-27 15:33:30|4384.85|4384.45|4384.85|4384.45|4385.35|4384.95|4384.85|4384.45|495
1627400020000|2021-07-27 15:33:40|4384.6|4384.2|4384.1|4383.7|4384.6|4384.2|4383.85|4383.45|1157
1627400030000|2021-07-27 15:33:50|4384.35|4383.95|4384.35|4383.95|4384.6|4384.2|4384.1|4383.7|742
1627400040000|2021-07-27 15:34:00|4383.85|4383.45|4383.6|4383.2|4383.85|4383.45|4383.35|4382.95|985
1627400050000|2021-07-27 15:34:10|4383.85|4383.45|4384.1|4383.7|4384.1|4383.7|4383.6|4383.2|730
1627400060000|2021-07-27 15:34:20|4383.97|4383.57|4383.85|4383.45|4384.6|4384.2|4383.85|4383.45|623
1627400070000|2021-07-27 15:34:30|4383.6|4383.2|4384.1|4383.7|4384.1|4383.7|4383.1|4382.7|2686
1627400080000|2021-07-27 15:34:40|4384.35|4383.95|4384.6|4384.2|4384.6|4384.2|4384.1|4383.7|1023
1627400090000|2021-07-27 15:34:50|4384.85|4384.45|4384.1|4383.7|4385.1|4384.7|4384.1|4383.7|1012
1627400100000|2021-07-27 15:35:00|4383.85|4383.45|4383.35|4382.95|4384.35|4383.95|4383.35|4382.95|1582
1627400110000|2021-07-27 15:35:10|4383.1|4382.7|4383.1|4382.7|4383.35|4382.95|4383.1|4382.7|1124
1627400120000|2021-07-27 15:35:20|4383.35|4382.95|4383.35|4382.95|4383.85|4383.45|4383.1|4382.7|779
1627400130000|2021-07-27 15:35:30|4383.1|4382.7|4383.35|4382.95|4383.6|4383.2|4383.1|4382.7|570
1627400140000|2021-07-27 15:35:40|4383.1|4382.7|4384.1|4383.7|4384.1|4383.7|4383.1|4382.7|998
1627400150000|2021-07-27 15:35:50|4384.35|4383.95|4385.85|4385.45|4385.85|4385.45|4384.35|4383.95|1667
1627400160000|2021-07-27 15:36:00|4385.6|4385.2|4384.1|4383.7|4385.6|4385.2|4383.85|4383.45|1216
1627400170000|2021-07-27 15:36:10|4383.97|4383.57|4383.85|4383.45|4384.1|4383.7|4383.6|4383.2|437
1627400180000|2021-07-27 15:36:20|4383.97|4383.57|4384.6|4384.2|4384.6|4384.2|4383.85|4383.45|458
1627400190000|2021-07-27 15:36:30|4384.85|4384.45|4384.35|4383.95|4384.85|4384.45|4383.85|4383.45|527
1627400200000|2021-07-27 15:36:40|4384.22|4383.82|4384.35|4383.95|4384.35|4383.95|4383.85|4383.45|779
1627400210000|2021-07-27 15:36:50|4384.1|4383.7|4383.6|4383.2|4384.6|4384.2|4383.6|4383.2|372
1627400220000|2021-07-27 15:37:00|4383.35|4382.95|4383.85|4383.45|4384.1|4383.7|4383.35|4382.95|672
1627400230000|2021-07-27 15:37:10|4384.1|4383.7|4384.1|4383.7|4384.6|4384.2|4383.85|4383.45|781
1627400240000|2021-07-27 15:37:20|4383.97|4383.57|4384.1|4383.7|4384.1|4383.7|4383.6|4383.2|568
1627400250000|2021-07-27 15:37:30|4384.35|4383.95|4383.6|4383.2|4384.6|4384.2|4383.35|4382.95|458
1627400260000|2021-07-27 15:37:40|4383.85|4383.45|4383.6|4383.2|4384.1|4383.7|4383.6|4383.2|379
1627400270000|2021-07-27 15:37:50|4383.85|4383.45|4383.85|4383.45|4384.1|4383.7|4383.6|4383.2|368
1627400280000|2021-07-27 15:38:00|4383.6|4383.2|4383.35|4382.95|4383.6|4383.2|4383.35|4382.95|817
1627400290000|2021-07-27 15:38:10|4383.1|4382.7|4383.1|4382.7|4383.35|4382.95|4383.1|4382.7|627
1627400300000|2021-07-27 15:38:20|4383.35|4382.95|4383.1|4382.7|4383.35|4382.95|4383.1|4382.7|1001
1627400310000|2021-07-27 15:38:30|4383.35|4382.95|4383.1|4382.7|4383.85|4383.45|4383.1|4382.7|3192
1627400320000|2021-07-27 15:38:40|4383.35|4382.95|4381.6|4381.2|4383.35|4382.95|4381.6|4381.2|4228
1627400330000|2021-07-27 15:38:50|4381.85|4381.45|4381.85|4381.45|4382.1|4381.7|4381.35|4380.95|760
1627400340000|2021-07-27 15:39:00|4383.35|4382.95|4384.1|4383.7|4384.1|4383.7|4383.35|4382.95|3824
1627400350000|2021-07-27 15:39:10|4384.35|4383.95|4382.85|4382.45|4384.35|4383.95|4382.6|4382.2|1418
1627400360000|2021-07-27 15:39:20|4383.1|4382.7|4383.1|4382.7|4383.35|4382.95|4383.1|4382.7|492
1627400370000|2021-07-27 15:39:30|4383.35|4382.95|4383.6|4383.2|4383.85|4383.45|4383.1|4382.7|642
1627400380000|2021-07-27 15:39:40|4383.35|4382.95|4383.1|4382.7|4383.6|4383.2|4383.1|4382.7|318
1627400390000|2021-07-27 15:39:50|4383.35|4382.95|4383.1|4382.7|4383.6|4383.2|4383.1|4382.7|499
1627400400000|2021-07-27 15:40:00|4382.6|4382.2|4382.35|4381.95|4382.85|4382.45|4382.35|4381.95|1207
1627400410000|2021-07-27 15:40:10|4382.1|4381.7|4381.72|4381.32|4382.1|4381.7|4381.6|4381.2|951
1627400420000|2021-07-27 15:40:20|4381.85|4381.45|4381.35|4380.95|4381.85|4381.45|4381.35|4380.95|423
1627400430000|2021-07-27 15:40:30|4380.85|4380.45|4381.35|4380.95|4381.6|4381.2|4380.6|4380.2|1149
1627400440000|2021-07-27 15:40:40|4381.6|4381.2|4382.85|4382.45|4382.85|4382.45|4381.35|4380.95|803
1627400450000|2021-07-27 15:40:50|4382.6|4382.2|4385.35|4384.95|4385.35|4384.95|4382.6|4382.2|1435
1627400460000|2021-07-27 15:41:00|4385.1|4384.7|4384.35|4383.95|4385.1|4384.7|4383.6|4383.2|1755
1627400470000|2021-07-27 15:41:10|4384.6|4384.2|4385.6|4385.2|4385.85|4385.45|4384.35|4383.95|1184
1627400480000|2021-07-27 15:41:20|4385.85|4385.45|4387.35|4386.95|4387.35|4386.95|4385.85|4385.45|1421
1627400490000|2021-07-27 15:41:30|4387.85|4387.45|4387.6|4387.2|4388.1|4387.7|4387.35|4386.95|1961
1627400500000|2021-07-27 15:41:40|4387.85|4387.45|4387.85|4387.45|4388.1|4387.7|4386.97|4386.57|1514
1627400510000|2021-07-27 15:41:50|4388.1|4387.7|4387.6|4387.2|4388.35|4387.95|4387.6|4387.2|730
1627400520000|2021-07-27 15:42:00|4387.47|4387.07|4386.6|4386.2|4387.6|4387.2|4386.6|4386.2|773
1627400530000|2021-07-27 15:42:10|4386.85|4386.45|4386.85|4386.45|4387.1|4386.7|4386.6|4386.2|674
1627400540000|2021-07-27 15:42:20|4386.6|4386.2|4387.35|4386.95|4387.35|4386.95|4386.35|4385.95|993
1627400550000|2021-07-27 15:42:30|4387.1|4386.7|4387.1|4386.7|4387.35|4386.95|4386.85|4386.45|377
1627400560000|2021-07-27 15:42:40|4387.35|4386.95|4387.1|4386.7|4387.6|4387.2|4386.85|4386.45|421
1627400570000|2021-07-27 15:42:50|4387.22|4386.82|4386.6|4386.2|4387.35|4386.95|4386.6|4386.2|399
1627400580000|2021-07-27 15:43:00|4386.35|4385.95|4385.6|4385.2|4386.35|4385.95|4385.35|4384.95|807
1627400590000|2021-07-27 15:43:10|4385.35|4384.95|4384.85|4384.45|4385.35|4384.95|4384.85|4384.45|343
1627400600000|2021-07-27 15:43:20|4384.6|4384.2|4384.35|4383.95|4384.6|4384.2|4384.1|4383.7|556
1627400610000|2021-07-27 15:43:30|4384.1|4383.7|4383.85|4383.45|4384.1|4383.7|4383.1|4382.7|562
1627400620000|2021-07-27 15:43:40|4383.6|4383.2|4383.6|4383.2|4384.1|4383.7|4383.35|4382.95|430
1627400630000|2021-07-27 15:43:50|4383.35|4382.95|4383.1|4382.7|4383.35|4382.95|4383.1|4382.7|410
1627400640000|2021-07-27 15:44:00|4382.6|4382.2|4383.85|4383.45|4384.1|4383.7|4382.6|4382.2|1250
1627400650000|2021-07-27 15:44:10|4384.1|4383.7|4383.85|4383.45|4385.35|4384.95|4383.85|4383.45|719
1627400660000|2021-07-27 15:44:20|4383.6|4383.2|4385.35|4384.95|4385.35|4384.95|4383.6|4383.2|421
1627400670000|2021-07-27 15:44:30|4385.1|4384.7|4384.35|4383.95|4385.35|4384.95|4384.1|4383.7|266
1627400680000|2021-07-27 15:44:40|4384.1|4383.7|4385.35|4384.95|4385.35|4384.95|4383.85|4383.45|418
1627400690000|2021-07-27 15:44:50|4385.1|4384.7|4386.1|4385.7|4386.35|4385.95|4385.1|4384.7|454
1627400700000|2021-07-27 15:45:00|4385.85|4385.45|4386.1|4385.7|4387.1|4386.7|4385.85|4385.45|741
1627400710000|2021-07-27 15:45:10|4385.6|4385.2|4387.1|4386.7|4387.1|4386.7|4385.6|4385.2|416
1627400720000|2021-07-27 15:45:20|4387.35|4386.95|4386.35|4385.95|4387.6|4387.2|4386.35|4385.95|772
1627400730000|2021-07-27 15:45:30|4386.1|4385.7|4387.1|4386.7|4387.1|4386.7|4386.1|4385.7|333
1627400740000|2021-07-27 15:45:40|4386.85|4386.45|4387.35|4386.95|4387.35|4386.95|4386.6|4386.2|617
1627400750000|2021-07-27 15:45:50|4387.6|4387.2|4387.85|4387.45|4387.85|4387.45|4387.35|4386.95|499
1627400760000|2021-07-27 15:46:00|4388.1|4387.7|4387.6|4387.2|4388.1|4387.7|4386.85|4386.45|766
1627400770000|2021-07-27 15:46:10|4387.85|4387.45|4387.35|4386.95|4387.85|4387.45|4387.35|4386.95|397
1627400780000|2021-07-27 15:46:20|4387.1|4386.7|4387.35|4386.95|4387.6|4387.2|4386.85|4386.45|508
1627400790000|2021-07-27 15:46:30|4387.1|4386.7|4386.85|4386.45|4387.6|4387.2|4386.85|4386.45|279
1627400800000|2021-07-27 15:46:40|4386.6|4386.2|4386.6|4386.2|4387.1|4386.7|4386.35|4385.95|485
1627400810000|2021-07-27 15:46:50|4386.85|4386.45|4388.35|4387.95|4388.35|4387.95|4386.85|4386.45|1278
1627400820000|2021-07-27 15:47:00|4388.1|4387.7|4388.1|4387.7|4388.1|4387.7|4387.6|4387.2|555
1627400830000|2021-07-27 15:47:10|4387.85|4387.45|4387.35|4386.95|4387.85|4387.45|4387.1|4386.7|430
1627400840000|2021-07-27 15:47:20|4387.47|4387.07|4387.72|4387.32|4387.85|4387.45|4386.97|4386.57|288
1627400850000|2021-07-27 15:47:30|4387.85|4387.45|4387.6|4387.2|4388.1|4387.7|4387.35|4386.95|230
1627400860000|2021-07-27 15:47:40|4387.35|4386.95|4387.1|4386.7|4387.6|4387.2|4387.1|4386.7|340
1627400870000|2021-07-27 15:47:50|4387.35|4386.95|4387.35|4386.95|4387.85|4387.45|4387.1|4386.7|338
1627400880000|2021-07-27 15:48:00|4387.1|4386.7|4385.85|4385.45|4387.22|4386.82|4385.6|4385.2|553
1627400890000|2021-07-27 15:48:10|4385.6|4385.2|4386.6|4386.2|4386.85|4386.45|4385.35|4384.95|731
1627400900000|2021-07-27 15:48:20|4386.85|4386.45|4387.35|4386.95|4387.6|4387.2|4386.85|4386.45|491
1627400910000|2021-07-27 15:48:30|4387.6|4387.2|4387.97|4387.57|4388.35|4387.95|4387.35|4386.95|799
1627400920000|2021-07-27 15:48:40|4387.85|4387.45|4387.85|4387.45|4388.1|4387.7|4387.35|4386.95|531
1627400930000|2021-07-27 15:48:50|4388.35|4387.95|4388.35|4387.95|4388.6|4388.2|4388.1|4387.7|656
1627400940000|2021-07-27 15:49:00|4388.1|4387.7|4387.35|4386.95|4388.35|4387.95|4387.1|4386.7|486
1627400950000|2021-07-27 15:49:10|4386.85|4386.45|4387.85|4387.45|4387.85|4387.45|4386.85|4386.45|564
1627400960000|2021-07-27 15:49:20|4387.6|4387.2|4387.47|4387.07|4387.85|4387.45|4387.35|4386.95|192
1627400970000|2021-07-27 15:49:30|4387.6|4387.2|4387.6|4387.2|4387.6|4387.2|4387.35|4386.95|345
1627400980000|2021-07-27 15:49:40|4388.1|4387.7|4387.6|4387.2|4388.1|4387.7|4387.6|4387.2|1027
1627400990000|2021-07-27 15:49:50|4387.35|4386.95|4387.85|4387.45|4387.85|4387.45|4387.35|4386.95|406
1627401000000|2021-07-27 15:50:00|4387.6|4387.2|4386.85|4386.45|4388.1|4387.7|4386.85|4386.45|565
1627401010000|2021-07-27 15:50:10|4386.6|4386.2|4387.6|4387.2|4387.6|4387.2|4386.6|4386.2|345
1627401020000|2021-07-27 15:50:20|4387.35|4386.95|4388.1|4387.7|4388.1|4387.7|4387.35|4386.95|321
1627401030000|2021-07-27 15:50:30|4387.85|4387.45|4387.85|4387.45|4388.35|4387.95|4387.85|4387.45|233
1627401040000|2021-07-27 15:50:40|4387.35|4386.95|4387.85|4387.45|4387.85|4387.45|4387.35|4386.95|222
1627401050000|2021-07-27 15:50:50|4388.1|4387.7|4388.1|4387.7|4388.35|4387.95|4387.97|4387.57|324
1627401060000|2021-07-27 15:51:00|4387.85|4387.45|4388.1|4387.7|4388.6|4388.2|4387.85|4387.45|259
1627401070000|2021-07-27 15:51:10|4387.85|4387.45|4387.85|4387.45|4387.85|4387.45|4387.6|4387.2|282
1627401080000|2021-07-27 15:51:20|4387.97|4387.57|4388.6|4388.2|4388.85|4388.45|4387.97|4387.57|219
1627401090000|2021-07-27 15:51:30|4388.35|4387.95|4389.1|4388.7|4389.1|4388.7|4388.35|4387.95|469
1627401100000|2021-07-27 15:51:40|4388.97|4388.57|4389.35|4388.95|4389.35|4388.95|4388.97|4388.57|469
1627401110000|2021-07-27 15:51:50|4389.22|4388.82|4389.1|4388.7|4389.6|4389.2|4389.1|4388.7|371
1627401120000|2021-07-27 15:52:00|4388.6|4388.2|4389.85|4389.45|4389.85|4389.45|4388.6|4388.2|579
1627401130000|2021-07-27 15:52:10|4389.6|4389.2|4390.35|4389.95|4390.35|4389.95|4389.6|4389.2|1364
1627401140000|2021-07-27 15:52:20|4390.1|4389.7|4390.35|4389.95|4390.35|4389.95|4389.85|4389.45|708
1627401150000|2021-07-27 15:52:30|4390.1|4389.7|4390.1|4389.7|4390.35|4389.95|4389.85|4389.45|400
1627401160000|2021-07-27 15:52:40|4389.85|4389.45|4389.85|4389.45|4389.85|4389.45|4389.6|4389.2|414
1627401170000|2021-07-27 15:52:50|4389.97|4389.57|4390.1|4389.7|4390.35|4389.95|4389.97|4389.57|618
1627401180000|2021-07-27 15:53:00|4389.85|4389.45|4390.35|4389.95|4390.6|4390.2|4389.85|4389.45|305
1627401190000|2021-07-27 15:53:10|4390.1|4389.7|4390.35|4389.95|4390.35|4389.95|4389.85|4389.45|296
1627401200000|2021-07-27 15:53:20|4390.6|4390.2|4390.35|4389.95|4391.1|4390.7|4390.35|4389.95|684
1627401210000|2021-07-27 15:53:30|4390.6|4390.2|4390.72|4390.32|4390.85|4390.45|4390.1|4389.7|420
1627401220000|2021-07-27 15:53:40|4390.6|4390.2|4390.85|4390.45|4390.85|4390.45|4390.35|4389.95|249
1627401230000|2021-07-27 15:53:50|4390.6|4390.2|4390.6|4390.2|4390.85|4390.45|4390.6|4390.2|149
1627401240000|2021-07-27 15:54:00|4390.35|4389.95|4390.85|4390.45|4390.85|4390.45|4390.1|4389.7|235
1627401250000|2021-07-27 15:54:10|4391.1|4390.7|4390.35|4389.95|4391.35|4390.95|4390.35|4389.95|564
1627401260000|2021-07-27 15:54:20|4390.1|4389.7|4391.1|4390.7|4391.1|4390.7|4390.1|4389.7|521
1627401270000|2021-07-27 15:54:30|4390.85|4390.45|4391.1|4390.7|4391.35|4390.95|4390.85|4390.45|148
1627401280000|2021-07-27 15:54:40|4391.22|4390.82|4390.85|4390.45|4391.35|4390.95|4390.85|4390.45|417
1627401290000|2021-07-27 15:54:50|4390.6|4390.2|4390.6|4390.2|4390.85|4390.45|4390.6|4390.2|179
1627401300000|2021-07-27 15:55:00|4390.35|4389.95|4390.85|4390.45|4391.1|4390.7|4390.35|4389.95|241
1627401310000|2021-07-27 15:55:10|4391.1|4390.7|4390.85|4390.45|4391.1|4390.7|4390.85|4390.45|263
1627401320000|2021-07-27 15:55:20|4390.6|4390.2|4390.35|4389.95|4390.6|4390.2|4390.35|4389.95|153
1627401330000|2021-07-27 15:55:30|4390.1|4389.7|4390.1|4389.7|4390.1|4389.7|4389.85|4389.45|268
1627401340000|2021-07-27 15:55:40|4390.35|4389.95|4390.1|4389.7|4390.35|4389.95|4389.85|4389.45|219
1627401350000|2021-07-27 15:55:50|4389.85|4389.45|4389.6|4389.2|4389.85|4389.45|4389.6|4389.2|275
1627401360000|2021-07-27 15:56:00|4389.35|4388.95|4389.1|4388.7|4389.6|4389.2|4389.1|4388.7|321
1627401370000|2021-07-27 15:56:10|4388.85|4388.45|4388.85|4388.45|4389.1|4388.7|4388.6|4388.2|569
1627401380000|2021-07-27 15:56:20|4389.1|4388.7|4388.85|4388.45|4389.35|4388.95|4388.85|4388.45|275
1627401390000|2021-07-27 15:56:30|4388.72|4388.32|4389.6|4389.2|4390.1|4389.7|4388.72|4388.32|367
1627401400000|2021-07-27 15:56:40|4389.35|4388.95|4389.35|4388.95|4389.35|4388.95|4389.1|4388.7|192
1627401410000|2021-07-27 15:56:50|4389.6|4389.2|4389.1|4388.7|4389.6|4389.2|4389.1|4388.7|220
1627401420000|2021-07-27 15:57:00|4388.85|4388.45|4389.35|4388.95|4389.6|4389.2|4388.85|4388.45|371
1627401430000|2021-07-27 15:57:10|4389.47|4389.07|4388.6|4388.2|4389.47|4389.07|4388.6|4388.2|305
1627401440000|2021-07-27 15:57:20|4388.85|4388.45|4389.1|4388.7|4389.1|4388.7|4388.72|4388.32|216
1627401450000|2021-07-27 15:57:30|4389.35|4388.95|4389.1|4388.7|4389.35|4388.95|4389.1|4388.7|258
1627401460000|2021-07-27 15:57:40|4389.35|4388.95|4388.85|4388.45|4389.35|4388.95|4388.6|4388.2|245
1627401470000|2021-07-27 15:57:50|4388.6|4388.2|4388.1|4387.7|4388.85|4388.45|4388.1|4387.7|355
1627401480000|2021-07-27 15:58:00|4387.97|4387.57|4388.85|4388.45|4388.85|4388.45|4387.85|4387.45|377
1627401490000|2021-07-27 15:58:10|4388.6|4388.2|4388.6|4388.2|4388.85|4388.45|4388.35|4387.95|196
1627401500000|2021-07-27 15:58:20|4388.35|4387.95|4388.35|4387.95|4388.35|4387.95|4388.1|4387.7|191
1627401510000|2021-07-27 15:58:30|4388.22|4387.82|4387.85|4387.45|4388.35|4387.95|4387.85|4387.45|311
1627401520000|2021-07-27 15:58:40|4387.97|4387.57|4387.85|4387.45|4387.97|4387.57|4387.6|4387.2|212
1627401530000|2021-07-27 15:58:50|4387.97|4387.57|4387.6|4387.2|4388.1|4387.7|4387.35|4386.95|263
1627401540000|2021-07-27 15:59:00|4387.35|4386.95|4388.22|4387.82|4388.35|4387.95|4387.1|4386.7|461
1627401550000|2021-07-27 15:59:10|4388.6|4388.2|4388.35|4387.95|4388.97|4388.57|4388.35|4387.95|386
1627401560000|2021-07-27 15:59:20|4388.6|4388.2|4388.6|4388.2|4388.85|4388.45|4388.35|4387.95|195
1627401570000|2021-07-27 15:59:30|4388.47|4388.07|4389.6|4389.2|4389.6|4389.2|4388.35|4387.95|353
1627401580000|2021-07-27 15:59:40|4389.85|4389.45|4389.1|4388.7|4390.35|4389.95|4389.1|4388.7|484
1627401590000|2021-07-27 15:59:50|4388.85|4388.45|4388.85|4388.45|4389.6|4389.2|4388.85|4388.45|283
1627401600000|2021-07-27 16:00:00|4388.6|4388.2|4387.85|4387.45|4388.85|4388.45|4387.72|4387.32|744
1627401610000|2021-07-27 16:00:10|4388.1|4387.7|4387.35|4386.95|4388.35|4387.95|4387.35|4386.95|356
1627401620000|2021-07-27 16:00:20|4387.1|4386.7|4385.6|4385.2|4387.1|4386.7|4385.6|4385.2|1254
1627401630000|2021-07-27 16:00:30|4385.35|4384.95|4384.6|4384.2|4385.6|4385.2|4384.35|4383.95|952
1627401640000|2021-07-27 16:00:40|4384.85|4384.45|4384.6|4384.2|4385.6|4385.2|4384.6|4384.2|819
1627401650000|2021-07-27 16:00:50|4384.35|4383.95|4384.1|4383.7|4384.85|4384.45|4384.1|4383.7|506
1627401660000|2021-07-27 16:01:00|4383.85|4383.45|4383.85|4383.45|4384.1|4383.7|4383.6|4383.2|820
1627401670000|2021-07-27 16:01:10|4383.6|4383.2|4383.85|4383.45|4383.85|4383.45|4383.35|4382.95|464
1627401680000|2021-07-27 16:01:20|4384.1|4383.7|4384.35|4383.95|4384.35|4383.95|4383.85|4383.45|488
1627401690000|2021-07-27 16:01:30|4384.22|4383.82|4382.85|4382.45|4384.22|4383.82|4382.85|4382.45|615
1627401700000|2021-07-27 16:01:40|4383.1|4382.7|4382.35|4381.95|4383.1|4382.7|4382.35|4381.95|487
1627401710000|2021-07-27 16:01:50|4382.6|4382.2|4382.6|4382.2|4382.85|4382.45|4382.1|4381.7|550
1627401720000|2021-07-27 16:02:00|4382.35|4381.95|4382.35|4381.95|4382.6|4382.2|4382.1|4381.7|624
1627401730000|2021-07-27 16:02:10|4382.47|4382.07|4383.1|4382.7|4383.6|4383.2|4382.35|4381.95|605
1627401740000|2021-07-27 16:02:20|4382.85|4382.45|4382.85|4382.45|4382.85|4382.45|4382.1|4381.7|460
1627401750000|2021-07-27 16:02:30|4382.6|4382.2|4382.85|4382.45|4382.85|4382.45|4382.6|4382.2|325
1627401760000|2021-07-27 16:02:40|4383.1|4382.7|4382.6|4382.2|4383.35|4382.95|4382.6|4382.2|478
1627401770000|2021-07-27 16:02:50|4382.47|4382.07|4381.85|4381.45|4382.85|4382.45|4381.85|4381.45|409
1627401780000|2021-07-27 16:03:00|4382.35|4381.95|4382.1|4381.7|4382.35|4381.95|4381.35|4380.95|1089
1627401790000|2021-07-27 16:03:10|4381.97|4381.57|4381.85|4381.45|4382.1|4381.7|4381.6|4381.2|472
1627401800000|2021-07-27 16:03:20|4382.1|4381.7|4383.6|4383.2|4383.6|4383.2|4382.1|4381.7|378
1627401810000|2021-07-27 16:03:30|4383.85|4383.45|4384.1|4383.7|4384.1|4383.7|4383.6|4383.2|469
1627401820000|2021-07-27 16:03:40|4384.35|4383.95|4383.35|4382.95|4384.6|4384.2|4383.35|4382.95|557
1627401830000|2021-07-27 16:03:50|4383.6|4383.2|4383.1|4382.7|4383.6|4383.2|4383.1|4382.7|248
1627401840000|2021-07-27 16:04:00|4382.85|4382.45|4382.1|4381.7|4383.1|4382.7|4382.1|4381.7|980
1627401850000|2021-07-27 16:04:10|4382.35|4381.95|4381.35|4380.95|4382.35|4381.95|4381.35|4380.95|519
1627401860000|2021-07-27 16:04:20|4381.85|4381.45|4382.35|4381.95|4382.35|4381.95|4381.85|4381.45|811
1627401870000|2021-07-27 16:04:30|4382.1|4381.7|4381.6|4381.2|4382.1|4381.7|4381.35|4380.95|1081
1627401880000|2021-07-27 16:04:40|4381.47|4381.07|4381.85|4381.45|4382.1|4381.7|4381.35|4380.95|1110
1627401890000|2021-07-27 16:04:50|4381.6|4381.2|4382.85|4382.45|4382.85|4382.45|4381.6|4381.2|476
1627401900000|2021-07-27 16:05:00|4383.1|4382.7|4381.85|4381.45|4383.1|4382.7|4381.6|4381.2|395
1627401910000|2021-07-27 16:05:10|4381.6|4381.2|4381.85|4381.45|4382.85|4382.45|4381.6|4381.2|1156
1627401920000|2021-07-27 16:05:20|4381.6|4381.2|4380.35|4379.95|4381.85|4381.45|4379.6|4379.2|2211
1627401930000|2021-07-27 16:05:30|4380.1|4379.7|4379.6|4379.2|4380.1|4379.7|4379.35|4378.95|1997
1627401940000|2021-07-27 16:05:40|4379.85|4379.45|4379.1|4378.7|4379.85|4379.45|4378.85|4378.45|1120
1627401950000|2021-07-27 16:05:50|4379.35|4378.95|4378.6|4378.2|4379.35|4378.95|4378.6|4378.2|798
1627401960000|2021-07-27 16:06:00|4378.35|4377.95|4377.85|4377.45|4378.35|4377.95|4377.6|4377.2|1956
1627401970000|2021-07-27 16:06:10|4378.1|4377.7|4379.1|4378.7|4379.35|4378.95|4378.1|4377.7|1317
1627401980000|2021-07-27 16:06:20|4378.85|4378.45|4379.1|4378.7|4379.1|4378.7|4378.6|4378.2|681
1627401990000|2021-07-27 16:06:30|4378.85|4378.45|4378.35|4377.95|4378.85|4378.45|4378.35|4377.95|947
1627402000000|2021-07-27 16:06:40|4378.6|4378.2|4378.35|4377.95|4378.85|4378.45|4378.1|4377.7|592
1627402010000|2021-07-27 16:06:50|4378.1|4377.7|4378.1|4377.7|4378.6|4378.2|4378.1|4377.7|386
1627402020000|2021-07-27 16:07:00|4378.22|4377.82|4378.6|4378.2|4379.6|4379.2|4378.1|4377.7|772
1627402030000|2021-07-27 16:07:10|4378.72|4378.32|4379.85|4379.45|4379.85|4379.45|4378.6|4378.2|602
1627402040000|2021-07-27 16:07:20|4380.1|4379.7|4380.6|4380.2|4381.1|4380.7|4379.85|4379.45|879
1627402050000|2021-07-27 16:07:30|4380.35|4379.95|4381.6|4381.2|4381.85|4381.45|4380.35|4379.95|836
1627402060000|2021-07-27 16:07:40|4381.35|4380.95|4381.85|4381.45|4382.1|4381.7|4381.35|4380.95|644
1627402070000|2021-07-27 16:07:50|4381.6|4381.2|4381.35|4380.95|4382.1|4381.7|4381.1|4380.7|722
1627402080000|2021-07-27 16:08:00|4381.1|4380.7|4381.35|4380.95|4381.6|4381.2|4381.1|4380.7|550
1627402090000|2021-07-27 16:08:10|4381.1|4380.7|4381.85|4381.45|4381.85|4381.45|4381.1|4380.7|545
1627402100000|2021-07-27 16:08:20|4382.1|4381.7|4381.85|4381.45|4382.35|4381.95|4381.85|4381.45|559
1627402110000|2021-07-27 16:08:30|4381.6|4381.2|4381.1|4380.7|4381.6|4381.2|4381.1|4380.7|205
1627402120000|2021-07-27 16:08:40|4380.85|4380.45|4382.35|4381.95|4382.35|4381.95|4380.85|4380.45|500
1627402130000|2021-07-27 16:08:50|4382.6|4382.2|4382.85|4382.45|4383.1|4382.7|4382.35|4381.95|950
1627402140000|2021-07-27 16:09:00|4382.97|4382.57|4382.35|4381.95|4383.47|4383.07|4382.1|4381.7|1144
1627402150000|2021-07-27 16:09:10|4382.1|4381.7|4381.6|4381.2|4382.35|4381.95|4381.6|4381.2|430
1627402160000|2021-07-27 16:09:20|4381.85|4381.45|4382.1|4381.7|4382.35|4381.95|4381.6|4381.2|448
1627402170000|2021-07-27 16:09:30|4381.85|4381.45|4381.35|4380.95|4381.85|4381.45|4381.35|4380.95|483
1627402180000|2021-07-27 16:09:40|4381.22|4380.82|4381.85|4381.45|4381.97|4381.57|4380.85|4380.45|438
1627402190000|2021-07-27 16:09:50|4382.1|4381.7|4382.35|4381.95|4382.35|4381.95|4381.85|4381.45|432
1627402200000|2021-07-27 16:10:00|4382.6|4382.2|4381.6|4381.2|4382.6|4382.2|4381.35|4380.95|408
1627402210000|2021-07-27 16:10:10|4381.35|4380.95|4380.6|4380.2|4381.35|4380.95|4380.6|4380.2|778
1627402220000|2021-07-27 16:10:20|4380.35|4379.95|4381.35|4380.95|4381.35|4380.95|4380.35|4379.95|306
1627402230000|2021-07-27 16:10:30|4381.85|4381.45|4380.35|4379.95|4381.85|4381.45|4380.1|4379.7|631
1627402240000|2021-07-27 16:10:40|4380.85|4380.45|4380.1|4379.7|4380.85|4380.45|4379.85|4379.45|716
1627402250000|2021-07-27 16:10:50|4379.85|4379.45|4380.1|4379.7|4380.35|4379.95|4379.6|4379.2|401
1627402260000|2021-07-27 16:11:00|4379.97|4379.57|4379.6|4379.2|4380.1|4379.7|4379.35|4378.95|741
1627402270000|2021-07-27 16:11:10|4379.85|4379.45|4379.6|4379.2|4380.1|4379.7|4379.6|4379.2|449
1627402280000|2021-07-27 16:11:20|4379.85|4379.45|4380.1|4379.7|4380.35|4379.95|4379.85|4379.45|529
1627402290000|2021-07-27 16:11:30|4380.22|4379.82|4379.85|4379.45|4380.35|4379.95|4379.85|4379.45|377
1627402300000|2021-07-27 16:11:40|4379.6|4379.2|4378.47|4378.07|4379.6|4379.2|4378.35|4377.95|686
1627402310000|2021-07-27 16:11:50|4378.35|4377.95|4379.1|4378.7|4379.1|4378.7|4378.35|4377.95|642
1627402320000|2021-07-27 16:12:00|4378.6|4378.2|4379.1|4378.7|4379.1|4378.7|4378.1|4377.7|469
1627402330000|2021-07-27 16:12:10|4378.85|4378.45|4378.6|4378.2|4378.85|4378.45|4378.1|4377.7|503
1627402340000|2021-07-27 16:12:20|4378.85|4378.45|4378.6|4378.2|4378.85|4378.45|4378.1|4377.7|284
1627402350000|2021-07-27 16:12:30|4378.85|4378.45|4378.6|4378.2|4379.1|4378.7|4378.35|4377.95|384
1627402360000|2021-07-27 16:12:40|4378.35|4377.95|4377.85|4377.45|4378.47|4378.07|4377.85|4377.45|623
1627402370000|2021-07-27 16:12:50|4377.97|4377.57|4378.1|4377.7|4378.6|4378.2|4377.85|4377.45|228
1627402380000|2021-07-27 16:13:00|4378.35|4377.95|4378.85|4378.45|4378.85|4378.45|4378.35|4377.95|525
1627402390000|2021-07-27 16:13:10|4379.1|4378.7|4378.1|4377.7|4379.1|4378.7|4378.1|4377.7|381
1627402400000|2021-07-27 16:13:20|4377.6|4377.2|4378.35|4377.95|4378.35|4377.95|4377.35|4376.95|879
1627402410000|2021-07-27 16:13:30|4378.1|4377.7|4378.35|4377.95|4378.35|4377.95|4378.1|4377.7|218
1627402420000|2021-07-27 16:13:40|4378.1|4377.7|4377.85|4377.45|4378.1|4377.7|4377.85|4377.45|506
1627402430000|2021-07-27 16:13:50|4378.1|4377.7|4378.35|4377.95|4378.85|4378.45|4377.85|4377.45|553
1627402440000|2021-07-27 16:14:00|4377.85|4377.45|4378.6|4378.2|4378.6|4378.2|4377.85|4377.45|610
1627402450000|2021-07-27 16:14:10|4378.85|4378.45|4378.35|4377.95|4378.85|4378.45|4378.1|4377.7|348
1627402460000|2021-07-27 16:14:20|4378.1|4377.7|4377.6|4377.2|4378.1|4377.7|4377.6|4377.2|403
1627402470000|2021-07-27 16:14:30|4377.35|4376.95|4377.85|4377.45|4378.1|4377.7|4377.35|4376.95|653
1627402480000|2021-07-27 16:14:40|4377.97|4377.57|4378.6|4378.2|4378.85|4378.45|4377.85|4377.45|332
1627402490000|2021-07-27 16:14:50|4378.47|4378.07|4377.35|4376.95|4378.6|4378.2|4377.35|4376.95|533
1627402500000|2021-07-27 16:15:00|4377.6|4377.2|4378.6|4378.2|4378.6|4378.2|4377.6|4377.2|787
1627402510000|2021-07-27 16:15:10|4378.35|4377.95|4377.6|4377.2|4378.35|4377.95|4377.6|4377.2|553
1627402520000|2021-07-27 16:15:20|4377.85|4377.45|4379.35|4378.95|4379.35|4378.95|4377.85|4377.45|871
1627402530000|2021-07-27 16:15:30|4379.6|4379.2|4379.35|4378.95|4379.85|4379.45|4379.35|4378.95|622
1627402540000|2021-07-27 16:15:40|4379.1|4378.7|4378.1|4377.7|4379.1|4378.7|4377.72|4377.32|763
1627402550000|2021-07-27 16:15:50|4377.85|4377.45|4378.85|4378.45|4378.85|4378.45|4377.85|4377.45|320
1627402560000|2021-07-27 16:16:00|4378.6|4378.2|4377.6|4377.2|4378.6|4378.2|4377.6|4377.2|590
1627402570000|2021-07-27 16:16:10|4377.72|4377.32|4377.85|4377.45|4377.85|4377.45|4377.1|4376.7|424
1627402580000|2021-07-27 16:16:20|4377.6|4377.2|4377.6|4377.2|4377.85|4377.45|4377.6|4377.2|254
1627402590000|2021-07-27 16:16:30|4377.1|4376.7|4377.1|4376.7|4377.35|4376.95|4376.6|4376.2|1051
1627402600000|2021-07-27 16:16:40|4377.35|4376.95|4377.85|4377.45|4377.97|4377.57|4377.1|4376.7|428
1627402610000|2021-07-27 16:16:50|4378.1|4377.7|4378.35|4377.95|4378.35|4377.95|4377.6|4377.2|378
1627402620000|2021-07-27 16:17:00|4378.1|4377.7|4378.35|4377.95|4378.6|4378.2|4377.6|4377.2|707
1627402630000|2021-07-27 16:17:10|4378.6|4378.2|4378.1|4377.7|4378.6|4378.2|4378.1|4377.7|345
1627402640000|2021-07-27 16:17:20|4378.35|4377.95|4378.6|4378.2|4378.6|4378.2|4377.85|4377.45|473
1627402650000|2021-07-27 16:17:30|4378.85|4378.45|4380.35|4379.95|4380.35|4379.95|4378.85|4378.45|1113
1627402660000|2021-07-27 16:17:40|4380.6|4380.2|4381.1|4380.7|4381.35|4380.95|4380.6|4380.2|1023
1627402670000|2021-07-27 16:17:50|4381.35|4380.95|4381.85|4381.45|4382.35|4381.95|4381.35|4380.95|1097
1627402680000|2021-07-27 16:18:00|4381.72|4381.32|4380.85|4380.45|4381.85|4381.45|4380.6|4380.2|514
1627402690000|2021-07-27 16:18:10|4381.1|4380.7|4380.85|4380.45|4381.6|4381.2|4380.85|4380.45|306
1627402700000|2021-07-27 16:18:20|4381.1|4380.7|4380.85|4380.45|4381.35|4380.95|4380.85|4380.45|223
1627402710000|2021-07-27 16:18:30|4381.1|4380.7|4380.85|4380.45|4381.35|4380.95|4380.85|4380.45|209
1627402720000|2021-07-27 16:18:40|4380.6|4380.2|4380.1|4379.7|4380.6|4380.2|4379.85|4379.45|854
1627402730000|2021-07-27 16:18:50|4379.85|4379.45|4379.6|4379.2|4379.85|4379.45|4379.6|4379.2|393
1627402740000|2021-07-27 16:19:00|4379.47|4379.07|4378.85|4378.45|4379.6|4379.2|4378.72|4378.32|635
1627402750000|2021-07-27 16:19:10|4379.1|4378.7|4379.6|4379.2|4379.6|4379.2|4378.72|4378.32|311
1627402760000|2021-07-27 16:19:20|4379.85|4379.45|4380.6|4380.2|4380.6|4380.2|4379.72|4379.32|403
1627402770000|2021-07-27 16:19:30|4380.85|4380.45|4380.85|4380.45|4381.1|4380.7|4380.6|4380.2|343
1627402780000|2021-07-27 16:19:40|4381.1|4380.7|4381.1|4380.7|4381.35|4380.95|4380.6|4380.2|424
1627402790000|2021-07-27 16:19:50|4381.35|4380.95|4380.85|4380.45|4381.35|4380.95|4380.85|4380.45|644
1627402800000|2021-07-27 16:20:00|4381.1|4380.7|4380.35|4379.95|4381.22|4380.82|4380.1|4379.7|520
1627402810000|2021-07-27 16:20:10|4380.6|4380.2|4381.6|4381.2|4381.6|4381.2|4380.6|4380.2|403
1627402820000|2021-07-27 16:20:20|4381.35|4380.95|4381.35|4380.95|4381.6|4381.2|4380.85|4380.45|320
1627402830000|2021-07-27 16:20:30|4381.6|4381.2|4381.6|4381.2|4381.6|4381.2|4381.35|4380.95|336
1627402840000|2021-07-27 16:20:40|4381.72|4381.32|4381.35|4380.95|4381.85|4381.45|4381.1|4380.7|399
1627402850000|2021-07-27 16:20:50|4381.6|4381.2|4381.35|4380.95|4381.6|4381.2|4381.1|4380.7|163
1627402860000|2021-07-27 16:21:00|4381.6|4381.2|4381.35|4380.95|4381.85|4381.45|4381.35|4380.95|208
1627402870000|2021-07-27 16:21:10|4381.1|4380.7|4381.6|4381.2|4381.6|4381.2|4380.6|4380.2|280
1627402880000|2021-07-27 16:21:20|4381.85|4381.45|4381.85|4381.45|4382.1|4381.7|4381.6|4381.2|333
1627402890000|2021-07-27 16:21:30|4381.72|4381.32|4381.85|4381.45|4381.85|4381.45|4381.35|4380.95|272
1627402900000|2021-07-27 16:21:40|4382.1|4381.7|4382.35|4381.95|4382.35|4381.95|4382.1|4381.7|153
1627402910000|2021-07-27 16:21:50|4382.6|4382.2|4382.6|4382.2|4382.85|4382.45|4382.35|4381.95|684
1627402920000|2021-07-27 16:22:00|4382.85|4382.45|4382.35|4381.95|4382.85|4382.45|4382.35|4381.95|255
1627402930000|2021-07-27 16:22:10|4382.85|4382.45|4382.35|4381.95|4383.1|4382.7|4382.35|4381.95|433
1627402940000|2021-07-27 16:22:20|4382.6|4382.2|4382.6|4382.2|4382.85|4382.45|4382.6|4382.2|194
1627402950000|2021-07-27 16:22:30|4383.35|4382.95|4383.1|4382.7|4383.35|4382.95|4383.1|4382.7|548
1627402960000|2021-07-27 16:22:40|4382.85|4382.45|4383.1|4382.7|4383.1|4382.7|4382.85|4382.45|209
1627402970000|2021-07-27 16:22:50|4383.35|4382.95|4384.1|4383.7|4384.1|4383.7|4383.35|4382.95|486
1627402980000|2021-07-27 16:23:00|4384.22|4383.82|4383.6|4383.2|4384.22|4383.82|4383.35|4382.95|528
1627402990000|2021-07-27 16:23:10|4383.85|4383.45|4383.6|4383.2|4384.1|4383.7|4383.6|4383.2|271
1627403000000|2021-07-27 16:23:20|4383.85|4383.45|4383.35|4382.95|4383.85|4383.45|4383.35|4382.95|402
1627403010000|2021-07-27 16:23:30|4383.47|4383.07|4383.35|4382.95|4383.6|4383.2|4383.35|4382.95|266
1627403020000|2021-07-27 16:23:40|4383.47|4383.07|4383.1|4382.7|4383.6|4383.2|4383.1|4382.7|140
1627403030000|2021-07-27 16:23:50|4382.85|4382.45|4382.1|4381.7|4382.85|4382.45|4382.1|4381.7|272
1627403040000|2021-07-27 16:24:00|4382.35|4381.95|4382.6|4382.2|4382.85|4382.45|4382.1|4381.7|210
1627403050000|2021-07-27 16:24:10|4382.85|4382.45|4381.85|4381.45|4382.85|4382.45|4381.72|4381.32|178
1627403060000|2021-07-27 16:24:20|4381.6|4381.2|4381.6|4381.2|4381.85|4381.45|4381.35|4380.95|460
1627403070000|2021-07-27 16:24:30|4381.85|4381.45|4381.6|4381.2|4381.97|4381.57|4381.6|4381.2|233
1627403080000|2021-07-27 16:24:40|4381.47|4381.07|4381.6|4381.2|4381.85|4381.45|4381.35|4380.95|176
1627403090000|2021-07-27 16:24:50|4381.72|4381.32|4381.85|4381.45|4381.85|4381.45|4381.6|4381.2|112
1627403100000|2021-07-27 16:25:00|4381.6|4381.2|4381.85|4381.45|4382.6|4382.2|4381.6|4381.2|296
1627403110000|2021-07-27 16:25:10|4381.72|4381.32|4381.35|4380.95|4381.72|4381.32|4381.1|4380.7|340
1627403120000|2021-07-27 16:25:20|4381.47|4381.07|4381.35|4380.95|4381.6|4381.2|4381.35|4380.95|740
1627403130000|2021-07-27 16:25:30|4381.6|4381.2|4382.1|4381.7|4382.35|4381.95|4381.6|4381.2|584
1627403140000|2021-07-27 16:25:40|4381.97|4381.57|4381.35|4380.95|4381.97|4381.57|4381.35|4380.95|122
1627403150000|2021-07-27 16:25:50|4381.1|4380.7|4381.1|4380.7|4381.35|4380.95|4381.1|4380.7|856
1627403160000|2021-07-27 16:26:00|4380.85|4380.45|4380.85|4380.45|4381.35|4380.95|4380.6|4380.2|334
1627403170000|2021-07-27 16:26:10|4380.6|4380.2|4380.35|4379.95|4380.85|4380.45|4380.35|4379.95|163
1627403180000|2021-07-27 16:26:20|4380.22|4379.82|4380.6|4380.2|4380.85|4380.45|4379.85|4379.45|572
1627403190000|2021-07-27 16:26:30|4380.85|4380.45|4381.1|4380.7|4381.35|4380.95|4380.85|4380.45|167
1627403200000|2021-07-27 16:26:40|4381.22|4380.82|4382.1|4381.7|4382.1|4381.7|4381.1|4380.7|229
1627403210000|2021-07-27 16:26:50|4381.85|4381.45|4381.85|4381.45|4382.1|4381.7|4381.85|4381.45|324
1627403220000|2021-07-27 16:27:00|4381.6|4381.2|4382.1|4381.7|4382.1|4381.7|4381.1|4380.7|228
1627403230000|2021-07-27 16:27:10|4382.35|4381.95|4382.35|4381.95|4382.35|4381.95|4382.1|4381.7|140
1627403240000|2021-07-27 16:27:20|4382.47|4382.07|4382.22|4381.82|4382.6|4382.2|4382.1|4381.7|208
1627403250000|2021-07-27 16:27:30|4382.1|4381.7|4382.35|4381.95|4382.6|4382.2|4382.1|4381.7|100
1627403260000|2021-07-27 16:27:40|4382.6|4382.2|4382.35|4381.95|4382.6|4382.2|4382.35|4381.95|93
1627403270000|2021-07-27 16:27:50|4382.1|4381.7|4381.85|4381.45|4382.1|4381.7|4381.85|4381.45|148
1627403280000|2021-07-27 16:28:00|4381.6|4381.2|4381.6|4381.2|4381.97|4381.57|4381.6|4381.2|165
1627403290000|2021-07-27 16:28:10|4381.72|4381.32|4382.85|4382.45|4382.85|4382.45|4381.6|4381.2|243
1627403300000|2021-07-27 16:28:20|4382.97|4382.57|4382.85|4382.45|4383.1|4382.7|4382.85|4382.45|319
1627403310000|2021-07-27 16:28:30|4383.1|4382.7|4383.1|4382.7|4383.35|4382.95|4382.97|4382.57|239
1627403320000|2021-07-27 16:28:40|4383.35|4382.95|4382.85|4382.45|4383.35|4382.95|4382.6|4382.2|329
1627403330000|2021-07-27 16:28:50|4382.72|4382.32|4383.6|4383.2|4383.6|4383.2|4382.6|4382.2|312
1627403340000|2021-07-27 16:29:00|4383.85|4383.45|4384.35|4383.95|4384.35|4383.95|4383.6|4383.2|605
1627403350000|2021-07-27 16:29:10|4384.1|4383.7|4384.35|4383.95|4384.35|4383.95|4383.85|4383.45|352
1627403360000|2021-07-27 16:29:20|4384.22|4383.82|4384.6|4384.2|4384.85|4384.45|4384.22|4383.82|290
1627403370000|2021-07-27 16:29:30|4384.35|4383.95|4384.35|4383.95|4384.6|4384.2|4384.1|4383.7|343
1627403380000|2021-07-27 16:29:40|4384.6|4384.2|4385.1|4384.7|4385.22|4384.82|4384.6|4384.2|259
1627403390000|2021-07-27 16:29:50|4385.35|4384.95|4385.1|4384.7|4385.35|4384.95|4385.1|4384.7|318
1627403400000|2021-07-27 16:30:00|4384.85|4384.45|4384.35|4383.95|4384.85|4384.45|4384.1|4383.7|519
1627403410000|2021-07-27 16:30:10|4384.1|4383.7|4383.6|4383.2|4384.1|4383.7|4383.6|4383.2|277
1627403420000|2021-07-27 16:30:20|4383.35|4382.95|4383.6|4383.2|4383.6|4383.2|4383.1|4382.7|410
1627403430000|2021-07-27 16:30:30|4383.35|4382.95|4382.85|4382.45|4383.35|4382.95|4382.85|4382.45|234
1627403440000|2021-07-27 16:30:40|4382.72|4382.32|4382.85|4382.45|4382.85|4382.45|4382.35|4381.95|180
1627403450000|2021-07-27 16:30:50|4383.1|4382.7|4383.35|4382.95|4383.35|4382.95|4383.1|4382.7|255
1627403460000|2021-07-27 16:31:00|4383.47|4383.07|4384.1|4383.7|4384.1|4383.7|4383.35|4382.95|317
1627403470000|2021-07-27 16:31:10|4384.35|4383.95|4384.6|4384.2|4384.85|4384.45|4384.1|4383.7|343
1627403480000|2021-07-27 16:31:20|4384.85|4384.45|4385.1|4384.7|4385.1|4384.7|4384.47|4384.07|342
1627403490000|2021-07-27 16:31:30|4385.22|4384.82|4385.1|4384.7|4385.6|4385.2|4385.1|4384.7|323
1627403500000|2021-07-27 16:31:40|4385.35|4384.95|4384.6|4384.2|4385.35|4384.95|4384.6|4384.2|500
1627403510000|2021-07-27 16:31:50|4384.85|4384.45|4384.97|4384.57|4384.97|4384.57|4384.6|4384.2|146
1627403520000|2021-07-27 16:32:00|4385.1|4384.7|4385.1|4384.7|4385.6|4385.2|4385.1|4384.7|644
1627403530000|2021-07-27 16:32:10|4384.85|4384.45|4384.6|4384.2|4384.85|4384.45|4384.35|4383.95|175
1627403540000|2021-07-27 16:32:20|4384.35|4383.95|4383.85|4383.45|4384.6|4384.2|4383.85|4383.45|215
1627403550000|2021-07-27 16:32:30|4383.72|4383.32|4383.6|4383.2|4383.85|4383.45|4383.35|4382.95|241
1627403560000|2021-07-27 16:32:40|4383.85|4383.45|4383.6|4383.2|4383.85|4383.45|4383.35|4382.95|144
1627403570000|2021-07-27 16:32:50|4383.47|4383.07|4383.6|4383.2|4384.1|4383.7|4383.35|4382.95|201
1627403580000|2021-07-27 16:33:00|4383.35|4382.95|4383.35|4382.95|4383.6|4383.2|4383.35|4382.95|113
1627403590000|2021-07-27 16:33:10|4383.1|4382.7|4383.1|4382.7|4383.6|4383.2|4383.1|4382.7|530
1627403600000|2021-07-27 16:33:20|||||||||745
1627403610000|2021-07-27 16:33:30|4382.85|4382.45|4382.6|4382.2|4382.85|4382.45|4382.35|4381.95|650
1627403620000|2021-07-27 16:33:40|4382.35|4381.95|4381.85|4381.45|4382.35|4381.95|4381.85|4381.45|322
1627403630000|2021-07-27 16:33:50|4381.72|4381.32|4381.1|4380.7|4381.72|4381.32|4381.1|4380.7|575
1627403640000|2021-07-27 16:34:00|4381.22|4380.82|4380.6|4380.2|4381.35|4380.95|4380.6|4380.2|385
1627403650000|2021-07-27 16:34:10|4380.85|4380.45|4380.6|4380.2|4380.85|4380.45|4380.6|4380.2|213
1627403660000|2021-07-27 16:34:20|4380.85|4380.45|4380.1|4379.7|4380.85|4380.45|4380.1|4379.7|218
1627403670000|2021-07-27 16:34:30|4380.35|4379.95|4380.6|4380.2|4380.85|4380.45|4380.35|4379.95|404
1627403680000|2021-07-27 16:34:40|4380.85|4380.45|4380.85|4380.45|4381.35|4380.95|4380.85|4380.45|476
1627403690000|2021-07-27 16:34:50|4381.1|4380.7|4380.1|4379.7|4381.1|4380.7|4380.1|4379.7|210
1627403700000|2021-07-27 16:35:00|4380.22|4379.82|4382.1|4381.7|4382.35|4381.95|4380.1|4379.7|386
1627403710000|2021-07-27 16:35:10|4381.85|4381.45|4381.6|4381.2|4382.1|4381.7|4381.6|4381.2|258
1627403720000|2021-07-27 16:35:20|4381.35|4380.95|4381.1|4380.7|4381.6|4381.2|4381.1|4380.7|206
1627403730000|2021-07-27 16:35:30|4381.35|4380.95|4381.1|4380.7|4381.35|4380.95|4380.6|4380.2|273
1627403740000|2021-07-27 16:35:40|4380.85|4380.45|4381.1|4380.7|4381.35|4380.95|4380.85|4380.45|106
1627403750000|2021-07-27 16:35:50|4381.22|4380.82|4382.1|4381.7|4382.1|4381.7|4381.1|4380.7|224
1627403760000|2021-07-27 16:36:00|4382.35|4381.95|4382.35|4381.95|4382.6|4382.2|4382.35|4381.95|262
1627403770000|2021-07-27 16:36:10|4382.1|4381.7|4381.85|4381.45|4382.1|4381.7|4381.6|4381.2|154
1627403780000|2021-07-27 16:36:20|4382.1|4381.7|4382.35|4381.95|4382.35|4381.95|4382.1|4381.7|150
1627403790000|2021-07-27 16:36:30|4382.6|4382.2|4382.6|4382.2|4382.6|4382.2|4382.1|4381.7|315
1627403800000|2021-07-27 16:36:40|4382.85|4382.45|4382.85|4382.45|4383.1|4382.7|4382.85|4382.45|457
1627403810000|2021-07-27 16:36:50|4382.97|4382.57|4383.6|4383.2|4383.6|4383.2|4382.97|4382.57|195
1627403820000|2021-07-27 16:37:00|4383.85|4383.45|4383.35|4382.95|4383.85|4383.45|4383.1|4382.7|372
1627403830000|2021-07-27 16:37:10|4383.47|4383.07|4383.6|4383.2|4383.85|4383.45|4383.35|4382.95|368
1627403840000|2021-07-27 16:37:20|4383.47|4383.07|4383.85|4383.45|4383.85|4383.45|4383.35|4382.95|215
1627403850000|2021-07-27 16:37:30|4384.1|4383.7|4384.35|4383.95|4384.6|4384.2|4383.85|4383.45|285
1627403860000|2021-07-27 16:37:40|4384.1|4383.7|4384.1|4383.7|4384.35|4383.95|4383.6|4383.2|176
1627403870000|2021-07-27 16:37:50|4383.97|4383.57|4383.35|4382.95|4383.97|4383.57|4383.35|4382.95|449
1627403880000|2021-07-27 16:38:00|4383.22|4382.82|4383.1|4382.7|4383.35|4382.95|4382.85|4382.45|209
1627403890000|2021-07-27 16:38:10|4383.35|4382.95|4383.1|4382.7|4383.35|4382.95|4382.85|4382.45|181
1627403900000|2021-07-27 16:38:20|4383.35|4382.95|4383.6|4383.2|4383.6|4383.2|4383.35|4382.95|150
1627403910000|2021-07-27 16:38:30|4383.85|4383.45|4384.1|4383.7|4384.35|4383.95|4383.85|4383.45|208
1627403920000|2021-07-27 16:38:40|4384.35|4383.95|4383.6|4383.2|4384.35|4383.95|4383.6|4383.2|361
1627403930000|2021-07-27 16:38:50|4383.35|4382.95|4383.35|4382.95|4383.35|4382.95|4383.1|4382.7|211
1627403940000|2021-07-27 16:39:00|4383.1|4382.7|4383.1|4382.7|4383.35|4382.95|4382.85|4382.45|177
1627403950000|2021-07-27 16:39:10|4382.85|4382.45|4383.35|4382.95|4383.35|4382.95|4382.85|4382.45|162
1627403960000|2021-07-27 16:39:20|4383.1|4382.7|4382.6|4382.2|4383.35|4382.95|4382.35|4381.95|226
1627403970000|2021-07-27 16:39:30|4382.72|4382.32|4382.35|4381.95|4382.85|4382.45|4382.35|4381.95|201
1627403980000|2021-07-27 16:39:40|4382.6|4382.2|4382.85|4382.45|4382.85|4382.45|4382.6|4382.2|268
1627403990000|2021-07-27 16:39:50|4382.6|4382.2|4383.35|4382.95|4383.6|4383.2|4382.6|4382.2|258
1627404000000|2021-07-27 16:40:00|4383.23|4382.83|4383.23|4382.83|4383.48|4383.08|4382.98|4382.58|325
1627404010000|2021-07-27 16:40:10|4382.98|4382.58|4383.23|4382.83|4383.73|4383.33|4382.98|4382.58|190
1627404020000|2021-07-27 16:40:20|4383.48|4383.08|4383.23|4382.83|4383.73|4383.33|4383.23|4382.83|153
1627404030000|2021-07-27 16:40:30|4383.1|4382.7|4382.98|4382.58|4383.23|4382.83|4382.73|4382.33|208
1627404040000|2021-07-27 16:40:40|4382.85|4382.45|4382.48|4382.08|4382.85|4382.45|4382.48|4382.08|168
1627404050000|2021-07-27 16:40:50|4382.23|4381.83|4381.73|4381.33|4382.23|4381.83|4381.73|4381.33|271
1627404060000|2021-07-27 16:41:00|4381.23|4380.83|4382.48|4382.08|4382.48|4382.08|4381.23|4380.83|540
1627404070000|2021-07-27 16:41:10|4382.35|4381.95|4382.98|4382.58|4382.98|4382.58|4382.35|4381.95|244
1627404080000|2021-07-27 16:41:20|4382.73|4382.33|4384.23|4383.83|4384.23|4383.83|4382.73|4382.33|174
1627404090000|2021-07-27 16:41:30|4383.98|4383.58|4384.48|4384.08|4384.48|4384.08|4383.98|4383.58|501
1627404100000|2021-07-27 16:41:40|4384.73|4384.33|4384.98|4384.58|4384.98|4384.58|4384.73|4384.33|347
1627404110000|2021-07-27 16:41:50|4385.23|4384.83|4385.98|4385.58|4385.98|4385.58|4385.23|4384.83|770
1627404120000|2021-07-27 16:42:00|4385.73|4385.33|4385.23|4384.83|4385.73|4385.33|4385.23|4384.83|197
1627404130000|2021-07-27 16:42:10|4385.48|4385.08|4385.73|4385.33|4385.73|4385.33|4385.23|4384.83|340
1627404140000|2021-07-27 16:42:20|4385.48|4385.08|4385.48|4385.08|4385.73|4385.33|4385.23|4384.83|272
1627404150000|2021-07-27 16:42:30|4385.23|4384.83|4385.23|4384.83|4385.23|4384.83|4385.23|4384.83|334
1627404160000|2021-07-27 16:42:40|4384.98|4384.58|4384.73|4384.33|4384.98|4384.58|4384.23|4383.83|250
1627404170000|2021-07-27 16:42:50|4384.48|4384.08|4385.23|4384.83|4385.48|4385.08|4384.48|4384.08|178
1627404180000|2021-07-27 16:43:00|4384.98|4384.58|4384.73|4384.33|4384.98|4384.58|4384.73|4384.33|388
1627404190000|2021-07-27 16:43:10|4384.98|4384.58|4385.48|4385.08|4385.98|4385.58|4384.98|4384.58|365
1627404200000|2021-07-27 16:43:20|4385.23|4384.83|4385.48|4385.08|4385.48|4385.08|4384.98|4384.58|200
1627404210000|2021-07-27 16:43:30|4385.23|4384.83|4385.1|4384.7|4385.23|4384.83|4384.98|4384.58|197
1627404220000|2021-07-27 16:43:40|4384.98|4384.58|4385.23|4384.83|4385.48|4385.08|4384.98|4384.58|120
1627404230000|2021-07-27 16:43:50|4385.48|4385.08|4385.23|4384.83|4385.48|4385.08|4385.23|4384.83|158
1627404240000|2021-07-27 16:44:00|4384.98|4384.58|4385.48|4385.08|4385.98|4385.58|4384.98|4384.58|244
1627404250000|2021-07-27 16:44:10|4385.73|4385.33|4385.73|4385.33|4385.98|4385.58|4385.48|4385.08|323
1627404260000|2021-07-27 16:44:20|4385.6|4385.2|4385.48|4385.08|4385.73|4385.33|4385.23|4384.83|203
1627404270000|2021-07-27 16:44:30|4385.35|4384.95|4385.48|4385.08|4385.48|4385.08|4385.23|4384.83|134
1627404280000|2021-07-27 16:44:40|4385.23|4384.83|4385.23|4384.83|4385.48|4385.08|4385.23|4384.83|359
1627404290000|2021-07-27 16:44:50|4385.35|4384.95|4385.98|4385.58|4385.98|4385.58|4385.23|4384.83|295
1627404300000|2021-07-27 16:45:00|4385.73|4385.33|4385.23|4384.83|4385.73|4385.33|4384.98|4384.58|502
1627404310000|2021-07-27 16:45:10|4385.48|4385.08|4385.23|4384.83|4385.73|4385.33|4385.23|4384.83|349
1627404320000|2021-07-27 16:45:20|4384.98|4384.58|4385.23|4384.83|4385.23|4384.83|4384.98|4384.58|172
1627404330000|2021-07-27 16:45:30|4384.98|4384.58|4385.48|4385.08|4385.73|4385.33|4384.98|4384.58|128
1627404340000|2021-07-27 16:45:40|4385.73|4385.33|4385.23|4384.83|4385.73|4385.33|4384.98|4384.58|146
1627404350000|2021-07-27 16:45:50|4384.98|4384.58|4385.73|4385.33|4385.73|4385.33|4384.98|4384.58|107
1627404360000|2021-07-27 16:46:00|4385.98|4385.58|4386.23|4385.83|4386.23|4385.83|4385.98|4385.58|398
1627404370000|2021-07-27 16:46:10|4386.1|4385.7|4385.73|4385.33|4386.23|4385.83|4385.73|4385.33|233
1627404380000|2021-07-27 16:46:20|4385.6|4385.2|4385.35|4384.95|4385.6|4385.2|4385.23|4384.83|152
1627404390000|2021-07-27 16:46:30|4385.23|4384.83|4384.98|4384.58|4385.23|4384.83|4384.98|4384.58|180
1627404400000|2021-07-27 16:46:40|4385.23|4384.83|4384.98|4384.58|4385.23|4384.83|4384.98|4384.58|205
1627404410000|2021-07-27 16:46:50|4385.1|4384.7|4385.48|4385.08|4385.48|4385.08|4384.98|4384.58|173
1627404420000|2021-07-27 16:47:00|4385.23|4384.83|4385.48|4385.08|4385.73|4385.33|4385.23|4384.83|377
1627404430000|2021-07-27 16:47:10|4385.6|4385.2|4385.23|4384.83|4385.6|4385.2|4385.23|4384.83|150
1627404440000|2021-07-27 16:47:20|4385.1|4384.7|4384.98|4384.58|4385.23|4384.83|4384.98|4384.58|209
1627404450000|2021-07-27 16:47:30|4384.73|4384.33|4384.98|4384.58|4384.98|4384.58|4384.73|4384.33|139
1627404460000|2021-07-27 16:47:40|4385.23|4384.83|4385.48|4385.08|4385.48|4385.08|4385.23|4384.83|317
1627404470000|2021-07-27 16:47:50|4385.23|4384.83|4385.23|4384.83|4385.23|4384.83|4384.98|4384.58|144
1627404480000|2021-07-27 16:48:00|4385.48|4385.08|4384.73|4384.33|4385.48|4385.08|4384.73|4384.33|272
1627404490000|2021-07-27 16:48:10|4384.85|4384.45|4385.23|4384.83|4385.23|4384.83|4384.73|4384.33|244
1627404500000|2021-07-27 16:48:20|4384.98|4384.58|4385.23|4384.83|4385.23|4384.83|4384.98|4384.58|119
1627404510000|2021-07-27 16:48:30|4384.98|4384.58|4384.23|4383.83|4385.23|4384.83|4383.98|4383.58|549
1627404520000|2021-07-27 16:48:40|4383.98|4383.58|4383.98|4383.58|4384.48|4384.08|4383.98|4383.58|117
1627404530000|2021-07-27 16:48:50|4383.73|4383.33|4383.73|4383.33|4383.98|4383.58|4383.48|4383.08|570
1627404540000|2021-07-27 16:49:00|4383.85|4383.45|4383.73|4383.33|4383.98|4383.58|4383.6|4383.2|207
1627404550000|2021-07-27 16:49:10|4383.48|4383.08|4382.98|4382.58|4383.48|4383.08|4382.98|4382.58|345
1627404560000|2021-07-27 16:49:20|4383.23|4382.83|4383.73|4383.33|4383.98|4383.58|4383.23|4382.83|195
1627404570000|2021-07-27 16:49:30|4383.6|4383.2|4383.23|4382.83|4383.6|4383.2|4382.98|4382.58|133
1627404580000|2021-07-27 16:49:40|4382.98|4382.58|4383.23|4382.83|4383.23|4382.83|4382.73|4382.33|342
1627404590000|2021-07-27 16:49:50|4382.98|4382.58|4382.73|4382.33|4382.98|4382.58|4382.73|4382.33|260
1627404600000|2021-07-27 16:50:00|4382.98|4382.58|4383.48|4383.08|4383.48|4383.08|4382.98|4382.58|307
1627404610000|2021-07-27 16:50:10|4383.73|4383.33|4383.48|4383.08|4383.73|4383.33|4383.23|4382.83|266
1627404620000|2021-07-27 16:50:20|4383.35|4382.95|4384.23|4383.83|4384.48|4384.08|4383.1|4382.7|234
1627404630000|2021-07-27 16:50:30|4384.48|4384.08|4384.48|4384.08|4384.73|4384.33|4384.23|4383.83|441
1627404640000|2021-07-27 16:50:40|4384.23|4383.83|4385.23|4384.83|4385.23|4384.83|4384.23|4383.83|238
1627404650000|2021-07-27 16:50:50|4385.48|4385.08|4385.48|4385.08|4385.98|4385.58|4385.23|4384.83|433
1627404660000|2021-07-27 16:51:00|4385.23|4384.83|4384.98|4384.58|4385.48|4385.08|4384.73|4384.33|373
1627404670000|2021-07-27 16:51:10|4385.23|4384.83|4384.98|4384.58|4385.23|4384.83|4384.98|4384.58|298
1627404680000|2021-07-27 16:51:20|4384.85|4384.45|4385.23|4384.83|4385.48|4385.08|4384.73|4384.33|312
1627404690000|2021-07-27 16:51:30|4384.98|4384.58|4385.23|4384.83|4385.23|4384.83|4384.98|4384.58|71
1627404700000|2021-07-27 16:51:40|4384.98|4384.58|4384.23|4383.83|4385.23|4384.83|4384.23|4383.83|283
1627404710000|2021-07-27 16:51:50|4383.98|4383.58|4383.98|4383.58|4383.98|4383.58|4383.73|4383.33|294
1627404720000|2021-07-27 16:52:00|4383.85|4383.45|4383.73|4383.33|4383.98|4383.58|4383.48|4383.08|421
1627404730000|2021-07-27 16:52:10|4383.48|4383.08|4383.23|4382.83|4383.48|4383.08|4383.23|4382.83|125
1627404740000|2021-07-27 16:52:20|4382.98|4382.58|4382.73|4382.33|4382.98|4382.58|4382.48|4382.08|341
1627404750000|2021-07-27 16:52:30|4382.6|4382.2|4382.73|4382.33|4382.73|4382.33|4382.23|4381.83|183
1627404760000|2021-07-27 16:52:40|4382.48|4382.08|4382.73|4382.33|4382.85|4382.45|4382.23|4381.83|188
1627404770000|2021-07-27 16:52:50|4382.6|4382.2|4381.73|4381.33|4382.6|4382.2|4381.73|4381.33|378
1627404780000|2021-07-27 16:53:00|4381.98|4381.58|4382.23|4381.83|4382.23|4381.83|4381.73|4381.33|320
1627404790000|2021-07-27 16:53:10|4382.48|4382.08|4382.23|4381.83|4382.48|4382.08|4381.98|4381.58|206
1627404800000|2021-07-27 16:53:20|4382.48|4382.08|4382.98|4382.58|4382.98|4382.58|4382.48|4382.08|210
1627404810000|2021-07-27 16:53:30|4382.73|4382.33|4382.48|4382.08|4383.23|4382.83|4382.48|4382.08|133
1627404820000|2021-07-27 16:53:40|||||||||109
1627404830000|2021-07-27 16:53:50|4382.35|4381.95|4381.85|4381.45|4382.35|4381.95|4381.73|4381.33|188
1627404840000|2021-07-27 16:54:00|4381.98|4381.58|4381.98|4381.58|4381.98|4381.58|4381.6|4381.2|190
1627404850000|2021-07-27 16:54:10|4381.73|4381.33|4381.6|4381.2|4381.73|4381.33|4381.48|4381.08|225
1627404860000|2021-07-27 16:54:20|4381.48|4381.08|4381.85|4381.45|4381.98|4381.58|4381.48|4381.08|187
1627404870000|2021-07-27 16:54:30|4381.73|4381.33|4381.48|4381.08|4381.73|4381.33|4381.48|4381.08|154
1627404880000|2021-07-27 16:54:40|4381.23|4380.83|4380.98|4380.58|4381.48|4381.08|4380.98|4380.58|193
1627404890000|2021-07-27 16:54:50|4381.23|4380.83|4380.98|4380.58|4381.48|4381.08|4380.98|4380.58|202
1627404900000|2021-07-27 16:55:00|4380.73|4380.33|4381.23|4380.83|4381.23|4380.83|4380.73|4380.33|341
1627404910000|2021-07-27 16:55:10|4380.98|4380.58|4380.98|4380.58|4381.23|4380.83|4380.98|4380.58|236
1627404920000|2021-07-27 16:55:20|4380.73|4380.33|4380.23|4379.83|4380.73|4380.33|4380.23|4379.83|351
1627404930000|2021-07-27 16:55:30|4379.98|4379.58|4379.73|4379.33|4380.23|4379.83|4379.73|4379.33|576
1627404940000|2021-07-27 16:55:40|4379.98|4379.58|4380.35|4379.95|4380.48|4380.08|4379.73|4379.33|370
1627404950000|2021-07-27 16:55:50|4380.23|4379.83|4380.48|4380.08|4380.73|4380.33|4380.23|4379.83|522
1627404960000|2021-07-27 16:56:00|4380.35|4379.95|4380.48|4380.08|4381.23|4380.83|4380.35|4379.95|483
1627404970000|2021-07-27 16:56:10|4380.73|4380.33|4380.73|4380.33|4381.1|4380.7|4380.48|4380.08|169
1627404980000|2021-07-27 16:56:20|4380.48|4380.08|4380.48|4380.08|4381.48|4381.08|4380.48|4380.08|633
1627404990000|2021-07-27 16:56:30|4380.23|4379.83|4379.98|4379.58|4380.23|4379.83|4379.98|4379.58|497
1627405000000|2021-07-27 16:56:40|4380.1|4379.7|4381.48|4381.08|4381.73|4381.33|4380.1|4379.7|520
1627405010000|2021-07-27 16:56:50|4381.35|4380.95|4381.23|4380.83|4381.73|4381.33|4380.98|4380.58|215
1627405020000|2021-07-27 16:57:00|4380.98|4380.58|4380.73|4380.33|4381.23|4380.83|4380.48|4380.08|250
1627405030000|2021-07-27 16:57:10|4380.85|4380.45|4381.73|4381.33|4381.73|4381.33|4380.85|4380.45|182
1627405040000|2021-07-27 16:57:20|4381.98|4381.58|4381.73|4381.33|4381.98|4381.58|4381.23|4380.83|316
1627405050000|2021-07-27 16:57:30|4381.48|4381.08|4382.48|4382.08|4382.48|4382.08|4381.48|4381.08|927
1627405060000|2021-07-27 16:57:40|4382.23|4381.83|4381.98|4381.58|4382.48|4382.08|4381.98|4381.58|354
1627405070000|2021-07-27 16:57:50|4382.23|4381.83|4381.23|4380.83|4382.23|4381.83|4381.23|4380.83|847
1627405080000|2021-07-27 16:58:00|4380.98|4380.58|4381.23|4380.83|4381.48|4381.08|4380.98|4380.58|349
1627405090000|2021-07-27 16:58:10|4380.98|4380.58|4381.23|4380.83|4381.48|4381.08|4380.98|4380.58|266
1627405100000|2021-07-27 16:58:20|4381.48|4381.08|4381.73|4381.33|4381.73|4381.33|4381.23|4380.83|242
1627405110000|2021-07-27 16:58:30|4381.48|4381.08|4382.48|4382.08|4382.48|4382.08|4381.48|4381.08|384
1627405120000|2021-07-27 16:58:40|4382.73|4382.33|4381.98|4381.58|4382.73|4382.33|4381.98|4381.58|180
1627405130000|2021-07-27 16:58:50|4382.1|4381.7|4381.23|4380.83|4382.23|4381.83|4381.23|4380.83|176
1627405140000|2021-07-27 16:59:00|4381.48|4381.08|4381.23|4380.83|4381.48|4381.08|4380.98|4380.58|147
1627405150000|2021-07-27 16:59:10|4381.1|4380.7|4380.98|4380.58|4381.1|4380.7|4380.73|4380.33|209
1627405160000|2021-07-27 16:59:20|4380.73|4380.33|4380.73|4380.33|4380.73|4380.33|4380.73|4380.33|161
1627405170000|2021-07-27 16:59:30|4380.48|4380.08|4380.73|4380.33|4380.98|4380.58|4380.23|4379.83|325
1627405180000|2021-07-27 16:59:40|4380.48|4380.08|4380.48|4380.08|4380.98|4380.58|4380.23|4379.83|212
1627405190000|2021-07-27 16:59:50|4380.73|4380.33|4380.48|4380.08|4380.73|4380.33|4380.23|4379.83|173
1627405200000|2021-07-27 17:00:00|4380.6|4380.2|4380.73|4380.33|4380.73|4380.33|4380.23|4379.83|452
1627405210000|2021-07-27 17:00:10|4380.98|4380.58|4381.23|4380.83|4381.48|4381.08|4380.98|4380.58|408
1627405220000|2021-07-27 17:00:20|4381.35|4380.95|4381.85|4381.45|4382.23|4381.83|4381.23|4380.83|489
1627405230000|2021-07-27 17:00:30|4381.73|4381.33|4381.73|4381.33|4382.23|4381.83|4381.73|4381.33|151
1627405240000|2021-07-27 17:00:40|4381.6|4381.2|4381.98|4381.58|4382.23|4381.83|4381.6|4381.2|150
1627405250000|2021-07-27 17:00:50|4382.23|4381.83|4382.73|4382.33|4382.98|4382.58|4382.23|4381.83|370
1627405260000|2021-07-27 17:01:00|4382.48|4382.08|4381.48|4381.08|4382.48|4382.08|4381.23|4380.83|405
1627405270000|2021-07-27 17:01:10|4381.23|4380.83|4381.23|4380.83|4381.48|4381.08|4380.98|4380.58|122
1627405280000|2021-07-27 17:01:20|4381.35|4380.95|4381.23|4380.83|4381.35|4380.95|4381.23|4380.83|102
1627405290000|2021-07-27 17:01:30|4380.98|4380.58|4381.23|4380.83|4381.48|4381.08|4380.98|4380.58|139
1627405300000|2021-07-27 17:01:40|4381.35|4380.95|4381.48|4381.08|4381.73|4381.33|4381.23|4380.83|121
1627405310000|2021-07-27 17:01:50|4381.6|4381.2|4381.73|4381.33|4381.73|4381.33|4381.6|4381.2|125
1627405320000|2021-07-27 17:02:00|4382.1|4381.7|4382.73|4382.33|4383.23|4382.83|4381.98|4381.58|502
1627405330000|2021-07-27 17:02:10|4382.85|4382.45|4382.73|4382.33|4383.1|4382.7|4382.73|4382.33|124
1627405340000|2021-07-27 17:02:20|4382.85|4382.45|4382.73|4382.33|4382.98|4382.58|4382.73|4382.33|115
1627405350000|2021-07-27 17:02:30|4382.6|4382.2|4382.48|4382.08|4382.73|4382.33|4382.48|4382.08|136
1627405360000|2021-07-27 17:02:40|4382.23|4381.83|4382.48|4382.08|4382.48|4382.08|4382.23|4381.83|210
1627405370000|2021-07-27 17:02:50|4382.6|4382.2|4382.35|4381.95|4382.73|4382.33|4382.35|4381.95|52
1627405380000|2021-07-27 17:03:00|4382.48|4382.08|4381.98|4381.58|4382.48|4382.08|4381.98|4381.58|175
1627405390000|2021-07-27 17:03:10|4381.85|4381.45|4381.73|4381.33|4381.98|4381.58|4381.6|4381.2|126
1627405400000|2021-07-27 17:03:20|4381.98|4381.58|4381.98|4381.58|4381.98|4381.58|4381.85|4381.45|83
1627405410000|2021-07-27 17:03:30|4381.85|4381.45|4381.98|4381.58|4381.98|4381.58|4381.85|4381.45|40
1627405420000|2021-07-27 17:03:40|4381.73|4381.33|4381.73|4381.33|4381.73|4381.33|4381.6|4381.2|89
1627405430000|2021-07-27 17:03:50|4381.48|4381.08|4381.48|4381.08|4381.48|4381.08|4381.48|4381.08|84
1627405440000|2021-07-27 17:04:00|4381.23|4380.83|4380.98|4380.58|4381.23|4380.83|4380.98|4380.58|243
1627405450000|2021-07-27 17:04:10|4380.73|4380.33|4380.48|4380.08|4381.23|4380.83|4380.48|4380.08|460
1627405460000|2021-07-27 17:04:20|4380.23|4379.83|4380.23|4379.83|4380.48|4380.08|4380.23|4379.83|202
1627405470000|2021-07-27 17:04:30|4379.98|4379.58|4379.98|4379.58|4379.98|4379.58|4379.98|4379.58|701
1627405480000|2021-07-27 17:04:40|4379.73|4379.33|4379.98|4379.58|4379.98|4379.58|4379.73|4379.33|444
1627405490000|2021-07-27 17:04:50|4380.1|4379.7|4380.23|4379.83|4380.23|4379.83|4379.98|4379.58|364
1627405500000|2021-07-27 17:05:00|4380.48|4380.08|4381.23|4380.83|4381.23|4380.83|4380.48|4380.08|404
1627405510000|2021-07-27 17:05:10|4381.48|4381.08|4380.48|4380.08|4381.73|4381.33|4380.48|4380.08|287
1627405520000|2021-07-27 17:05:20|4380.73|4380.33|4379.48|4379.08|4380.73|4380.33|4379.48|4379.08|535
1627405530000|2021-07-27 17:05:30|4379.23|4378.83|4379.1|4378.7|4379.23|4378.83|4378.98|4378.58|554
1627405540000|2021-07-27 17:05:40|4379.23|4378.83|4379.73|4379.33|4379.98|4379.58|4378.98|4378.58|298
1627405550000|2021-07-27 17:05:50|4379.98|4379.58|4380.23|4379.83|4380.48|4380.08|4379.98|4379.58|192
1627405560000|2021-07-27 17:06:00|4380.1|4379.7|4382.23|4381.83|4382.23|4381.83|4379.98|4379.58|663
1627405570000|2021-07-27 17:06:10|4382.48|4382.08|4382.98|4382.58|4382.98|4382.58|4382.23|4381.83|521
1627405580000|2021-07-27 17:06:20|4382.73|4382.33|4382.23|4381.83|4382.98|4382.58|4382.23|4381.83|543
1627405590000|2021-07-27 17:06:30|4382.48|4382.08|4383.73|4383.33|4383.98|4383.58|4382.23|4381.83|965
1627405600000|2021-07-27 17:06:40|4383.98|4383.58|4383.48|4383.08|4383.98|4383.58|4382.98|4382.58|549
1627405610000|2021-07-27 17:06:50|4383.23|4382.83|4382.98|4382.58|4383.73|4383.33|4382.98|4382.58|405
1627405620000|2021-07-27 17:07:00|4382.85|4382.45|4383.48|4383.08|4383.48|4383.08|4382.73|4382.33|1282
1627405630000|2021-07-27 17:07:10|4383.35|4382.95|4383.48|4383.08|4383.73|4383.33|4383.23|4382.83|435
1627405640000|2021-07-27 17:07:20|4383.35|4382.95|4384.23|4383.83|4384.23|4383.83|4383.23|4382.83|314
1627405650000|2021-07-27 17:07:30|4383.98|4383.58|4383.23|4382.83|4383.98|4383.58|4383.23|4382.83|441
1627405660000|2021-07-27 17:07:40|4383.48|4383.08|4382.48|4382.08|4383.48|4383.08|4382.48|4382.08|319
1627405670000|2021-07-27 17:07:50|4382.23|4381.83|4382.48|4382.08|4382.73|4382.33|4381.98|4381.58|317
1627405680000|2021-07-27 17:08:00|4382.98|4382.58|4383.35|4382.95|4383.48|4383.08|4382.73|4382.33|382
1627405690000|2021-07-27 17:08:10|4383.73|4383.33|4383.73|4383.33|4383.73|4383.33|4383.23|4382.83|197
1627405700000|2021-07-27 17:08:20|4383.48|4383.08|4384.23|4383.83|4384.23|4383.83|4383.48|4383.08|301
1627405710000|2021-07-27 17:08:30|4384.48|4384.08|4384.23|4383.83|4384.48|4384.08|4384.23|4383.83|300
1627405720000|2021-07-27 17:08:40|4383.98|4383.58|4383.98|4383.58|4384.48|4384.08|4383.73|4383.33|225
1627405730000|2021-07-27 17:08:50|4383.48|4383.08|4382.98|4382.58|4383.73|4383.33|4382.98|4382.58|300
1627405740000|2021-07-27 17:09:00|4382.73|4382.33|4382.73|4382.33|4382.98|4382.58|4382.48|4382.08|144
1627405750000|2021-07-27 17:09:10|4382.48|4382.08|4381.73|4381.33|4382.6|4382.2|4381.73|4381.33|369
1627405760000|2021-07-27 17:09:20|4381.6|4381.2|4381.98|4381.58|4381.98|4381.58|4381.6|4381.2|223
1627405770000|2021-07-27 17:09:30|4381.73|4381.33|4382.48|4382.08|4382.48|4382.08|4381.73|4381.33|201
1627405780000|2021-07-27 17:09:40|4382.73|4382.33|4382.73|4382.33|4383.1|4382.7|4382.73|4382.33|296
1627405790000|2021-07-27 17:09:50|4383.23|4382.83|4382.73|4382.33|4383.73|4383.33|4382.73|4382.33|285
1627405800000|2021-07-27 17:10:00|4382.48|4382.08|4383.48|4383.08|4383.48|4383.08|4382.48|4382.08|313
1627405810000|2021-07-27 17:10:10|4383.23|4382.83|4383.48|4383.08|4383.48|4383.08|4382.98|4382.58|203
1627405820000|2021-07-27 17:10:20|4383.23|4382.83|4383.23|4382.83|4383.73|4383.33|4383.23|4382.83|132
1627405830000|2021-07-27 17:10:30|4382.98|4382.58|4383.23|4382.83|4383.23|4382.83|4382.73|4382.33|231
1627405840000|2021-07-27 17:10:40|4382.98|4382.58|4382.98|4382.58|4382.98|4382.58|4382.73|4382.33|140
1627405850000|2021-07-27 17:10:50|4383.1|4382.7|4382.98|4382.58|4383.23|4382.83|4382.98|4382.58|173
1627405860000|2021-07-27 17:11:00|4383.23|4382.83|4383.23|4382.83|4383.48|4383.08|4382.98|4382.58|271
1627405870000|2021-07-27 17:11:10|4382.98|4382.58|4382.48|4382.08|4382.98|4382.58|4381.98|4381.58|308
1627405880000|2021-07-27 17:11:20|4382.35|4381.95|4381.98|4381.58|4382.48|4382.08|4381.98|4381.58|105
1627405890000|2021-07-27 17:11:30|4382.23|4381.83|4381.48|4381.08|4382.23|4381.83|4381.48|4381.08|237
1627405900000|2021-07-27 17:11:40|4381.6|4381.2|4381.48|4381.08|4381.85|4381.45|4381.48|4381.08|358
1627405910000|2021-07-27 17:11:50|4381.23|4380.83|4380.98|4380.58|4381.23|4380.83|4380.73|4380.33|344
1627405920000|2021-07-27 17:12:00|4381.23|4380.83|4381.23|4380.83|4381.48|4381.08|4380.73|4380.33|203
1627405930000|2021-07-27 17:12:10|4380.98|4380.58|4381.48|4381.08|4381.48|4381.08|4380.98|4380.58|154
1627405940000|2021-07-27 17:12:20|4381.73|4381.33|4381.23|4380.83|4381.98|4381.58|4380.98|4380.58|178
1627405950000|2021-07-27 17:12:30|4380.98|4380.58|4380.98|4380.58|4380.98|4380.58|4380.73|4380.33|213
1627405960000|2021-07-27 17:12:40|4381.23|4380.83|4380.48|4380.08|4381.23|4380.83|4380.48|4380.08|172
1627405970000|2021-07-27 17:12:50|4380.23|4379.83|4379.98|4379.58|4380.23|4379.83|4379.98|4379.58|351
1627405980000|2021-07-27 17:13:00|4380.23|4379.83|4379.98|4379.58|4380.23|4379.83|4379.98|4379.58|408
1627405990000|2021-07-27 17:13:10|4379.73|4379.33|4379.48|4379.08|4379.73|4379.33|4379.23|4378.83|302
1627406000000|2021-07-27 17:13:20|4379.35|4378.95|4379.23|4378.83|4379.35|4378.95|4378.98|4378.58|371
1627406010000|2021-07-27 17:13:30|4379.35|4378.95|4379.23|4378.83|4379.73|4379.33|4379.23|4378.83|257
1627406020000|2021-07-27 17:13:40|4379.35|4378.95|4379.23|4378.83|4379.48|4379.08|4378.98|4378.58|184
1627406030000|2021-07-27 17:13:50|4379.1|4378.7|4379.23|4378.83|4379.23|4378.83|4378.98|4378.58|231
1627406040000|2021-07-27 17:14:00|4379.1|4378.7|4378.73|4378.33|4379.1|4378.7|4378.73|4378.33|299
1627406050000|2021-07-27 17:14:10|4378.98|4378.58|4378.73|4378.33|4378.98|4378.58|4378.48|4378.08|326
1627406060000|2021-07-27 17:14:20|4378.6|4378.2|4379.48|4379.08|4379.48|4379.08|4378.6|4378.2|297
1627406070000|2021-07-27 17:14:30|4379.73|4379.33|4379.73|4379.33|4380.23|4379.83|4379.73|4379.33|534
1627406080000|2021-07-27 17:14:40|4379.6|4379.2|4379.23|4378.83|4379.73|4379.33|4379.23|4378.83|234
1627406090000|2021-07-27 17:14:50|4379.1|4378.7|4378.98|4378.58|4379.1|4378.7|4378.98|4378.58|75
1627406100000|2021-07-27 17:15:00|4379.23|4378.83|4378.98|4378.58|4379.23|4378.83|4378.98|4378.58|209
1627406110000|2021-07-27 17:15:10|4378.73|4378.33|4378.48|4378.08|4379.48|4379.08|4378.48|4378.08|170
1627406120000|2021-07-27 17:15:20|4378.35|4377.95|4378.73|4378.33|4378.73|4378.33|4378.35|4377.95|263
1627406130000|2021-07-27 17:15:30|4378.98|4378.58|4379.48|4379.08|4379.6|4379.2|4378.98|4378.58|383
1627406140000|2021-07-27 17:15:40|4379.73|4379.33|4379.73|4379.33|4379.73|4379.33|4379.48|4379.08|60
1627406150000|2021-07-27 17:15:50|4379.98|4379.58|4379.73|4379.33|4379.98|4379.58|4379.48|4379.08|345
1627406160000|2021-07-27 17:16:00|4379.98|4379.58|4379.48|4379.08|4379.98|4379.58|4379.23|4378.83|110
1627406170000|2021-07-27 17:16:10|4379.73|4379.33|4379.85|4379.45|4380.48|4380.08|4379.73|4379.33|327
1627406180000|2021-07-27 17:16:20|4379.73|4379.33|4380.48|4380.08|4380.73|4380.33|4379.48|4379.08|287
1627406190000|2021-07-27 17:16:30|4380.73|4380.33|4380.98|4380.58|4381.23|4380.83|4380.73|4380.33|381
1627406200000|2021-07-27 17:16:40|4381.23|4380.83|4380.48|4380.08|4381.23|4380.83|4380.23|4379.83|291
1627406210000|2021-07-27 17:16:50|4380.35|4379.95|4380.48|4380.08|4380.48|4380.08|4380.23|4379.83|124
1627406220000|2021-07-27 17:17:00|4380.98|4380.58|4380.23|4379.83|4380.98|4380.58|4380.23|4379.83|149
1627406230000|2021-07-27 17:17:10|4379.98|4379.58|4379.73|4379.33|4379.98|4379.58|4379.48|4379.08|286
1627406240000|2021-07-27 17:17:20|4379.48|4379.08|4378.98|4378.58|4379.48|4379.08|4378.98|4378.58|69
1627406250000|2021-07-27 17:17:30|4378.85|4378.45|4378.85|4378.45|4378.98|4378.58|4378.73|4378.33|228
1627406260000|2021-07-27 17:17:40|4378.73|4378.33|4377.98|4377.58|4378.73|4378.33|4377.98|4377.58|327
1627406270000|2021-07-27 17:17:50|4377.73|4377.33|4376.98|4376.58|4377.98|4377.58|4376.98|4376.58|1139
1627406280000|2021-07-27 17:18:00|4377.23|4376.83|4377.23|4376.83|4377.23|4376.83|4376.98|4376.58|763
1627406290000|2021-07-27 17:18:10|4377.48|4377.08|4376.98|4376.58|4377.73|4377.33|4376.98|4376.58|504
1627406300000|2021-07-27 17:18:20|4376.73|4376.33|4377.23|4376.83|4377.23|4376.83|4376.73|4376.33|181
1627406310000|2021-07-27 17:18:30|4377.48|4377.08|4377.48|4377.08|4377.6|4377.2|4377.48|4377.08|228
1627406320000|2021-07-27 17:18:40|4377.73|4377.33|4376.98|4376.58|4377.73|4377.33|4376.98|4376.58|326
1627406330000|2021-07-27 17:18:50|4376.73|4376.33|4376.98|4376.58|4377.23|4376.83|4376.73|4376.33|141
1627406340000|2021-07-27 17:19:00|4377.1|4376.7|4376.73|4376.33|4377.1|4376.7|4376.73|4376.33|217
1627406350000|2021-07-27 17:19:10|4376.98|4376.58|4376.73|4376.33|4376.98|4376.58|4376.48|4376.08|299
1627406360000|2021-07-27 17:19:20|4376.48|4376.08|4376.73|4376.33|4376.73|4376.33|4376.48|4376.08|213
1627406370000|2021-07-27 17:19:30|4377.23|4376.83|4377.23|4376.83|4378.23|4377.83|4377.1|4376.7|603
1627406380000|2021-07-27 17:19:40|4377.48|4377.08|4377.98|4377.58|4377.98|4377.58|4377.48|4377.08|241
1627406390000|2021-07-27 17:19:50|||||||||132
1627406400000|2021-07-27 17:20:00|4378.1|4377.7|4377.6|4377.2|4378.1|4377.7|4377.48|4377.08|517
1627406410000|2021-07-27 17:20:10|4377.73|4377.33|4377.73|4377.33|4378.23|4377.83|4377.23|4376.83|389
1627406420000|2021-07-27 17:20:20|4377.98|4377.58|4377.98|4377.58|4377.98|4377.58|4377.73|4377.33|184
1627406430000|2021-07-27 17:20:30|4377.73|4377.33|4376.98|4376.58|4377.73|4377.33|4376.98|4376.58|199
1627406440000|2021-07-27 17:20:40|4376.73|4376.33|4376.73|4376.33|4377.23|4376.83|4376.73|4376.33|254
1627406450000|2021-07-27 17:20:50|4376.48|4376.08|4376.23|4375.83|4376.73|4376.33|4376.23|4375.83|506
1627406460000|2021-07-27 17:21:00|4375.98|4375.58|4376.23|4375.83|4376.73|4376.33|4375.98|4375.58|497
1627406470000|2021-07-27 17:21:10|4376.1|4375.7|4376.23|4375.83|4376.23|4375.83|4375.73|4375.33|879
1627406480000|2021-07-27 17:21:20|4376.48|4376.08|4376.23|4375.83|4376.48|4376.08|4376.23|4375.83|264
1627406490000|2021-07-27 17:21:30|4376.1|4375.7|4375.73|4375.33|4376.23|4375.83|4375.73|4375.33|131
1627406500000|2021-07-27 17:21:40|4375.98|4375.58|4375.73|4375.33|4375.98|4375.58|4375.73|4375.33|291
1627406510000|2021-07-27 17:21:50|4375.48|4375.08|4374.73|4374.33|4375.48|4375.08|4374.73|4374.33|1344
1627406520000|2021-07-27 17:22:00|4374.6|4374.2|4374.73|4374.33|4374.98|4374.58|4374.6|4374.2|1137
1627406530000|2021-07-27 17:22:10|4374.98|4374.58|4374.73|4374.33|4374.98|4374.58|4374.48|4374.08|399
1627406540000|2021-07-27 17:22:20|4374.48|4374.08|4374.98|4374.58|4374.98|4374.58|4374.48|4374.08|316
1627406550000|2021-07-27 17:22:30|4374.73|4374.33|4374.48|4374.08|4374.98|4374.58|4374.48|4374.08|318
1627406560000|2021-07-27 17:22:40|4374.6|4374.2|4375.48|4375.08|4375.73|4375.33|4374.6|4374.2|694
1627406570000|2021-07-27 17:22:50|4375.73|4375.33|4375.98|4375.58|4376.23|4375.83|4375.73|4375.33|757
1627406580000|2021-07-27 17:23:00|4376.48|4376.08|4375.73|4375.33|4376.48|4376.08|4375.48|4375.08|887
1627406590000|2021-07-27 17:23:10|4375.48|4375.08|4374.98|4374.58|4375.73|4375.33|4374.98|4374.58|350
1627406600000|2021-07-27 17:23:20|4375.23|4374.83|4374.98|4374.58|4375.23|4374.83|4374.98|4374.58|238
1627406610000|2021-07-27 17:23:30|4375.23|4374.83|4374.98|4374.58|4375.23|4374.83|4374.98|4374.58|210
1627406620000|2021-07-27 17:23:40|4374.73|4374.33|4374.48|4374.08|4374.85|4374.45|4374.48|4374.08|301
1627406630000|2021-07-27 17:23:50|4374.73|4374.33|4374.48|4374.08|4375.23|4374.83|4374.48|4374.08|545
1627406640000|2021-07-27 17:24:00|4374.73|4374.33|4373.98|4373.58|4374.73|4374.33|4373.98|4373.58|211
1627406650000|2021-07-27 17:24:10|4374.23|4373.83|4374.23|4373.83|4374.48|4374.08|4373.98|4373.58|462
1627406660000|2021-07-27 17:24:20|4374.48|4374.08|4374.23|4373.83|4374.48|4374.08|4374.23|4373.83|233
1627406670000|2021-07-27 17:24:30|4374.48|4374.08|4374.48|4374.08|4374.98|4374.58|4374.48|4374.08|529
1627406680000|2021-07-27 17:24:40|4374.23|4373.83|4374.23|4373.83|4374.23|4373.83|4373.98|4373.58|281
1627406690000|2021-07-27 17:24:50|4374.48|4374.08|4374.48|4374.08|4374.48|4374.08|4374.23|4373.83|141
1627406700000|2021-07-27 17:25:00|4374.23|4373.83|4374.23|4373.83|4374.48|4374.08|4373.98|4373.58|298
1627406710000|2021-07-27 17:25:10|4374.48|4374.08|4374.73|4374.33|4374.98|4374.58|4374.48|4374.08|301
1627406720000|2021-07-27 17:25:20|4374.48|4374.08|4373.98|4373.58|4374.48|4374.08|4373.73|4373.33|344
1627406730000|2021-07-27 17:25:30|4373.85|4373.45|4373.48|4373.08|4373.85|4373.45|4373.48|4373.08|425
1627406740000|2021-07-27 17:25:40|4373.73|4373.33|4373.98|4373.58|4374.23|4373.83|4373.73|4373.33|395
1627406750000|2021-07-27 17:25:50|4373.85|4373.45|4373.73|4373.33|4373.98|4373.58|4373.48|4373.08|288
1627406760000|2021-07-27 17:26:00|4373.98|4373.58|4373.73|4373.33|4373.98|4373.58|4373.73|4373.33|432
1627406770000|2021-07-27 17:26:10|4373.85|4373.45|4373.23|4372.83|4373.85|4373.45|4373.23|4372.83|411
1627406780000|2021-07-27 17:26:20|4373.35|4372.95|4373.73|4373.33|4373.98|4373.58|4373.35|4372.95|217
1627406790000|2021-07-27 17:26:30|4373.48|4373.08|4373.73|4373.33|4373.73|4373.33|4373.48|4373.08|279
1627406800000|2021-07-27 17:26:40|4373.48|4373.08|4373.48|4373.08|4373.48|4373.08|4373.23|4372.83|337
1627406810000|2021-07-27 17:26:50|4373.23|4372.83|4373.23|4372.83|4373.23|4372.83|4373.23|4372.83|69
1627406820000|2021-07-27 17:27:00|||||||||71
1627406830000|2021-07-27 17:27:10|4373.48|4373.08|4373.48|4373.08|4373.73|4373.33|4373.48|4373.08|272
1627406840000|2021-07-27 17:27:20|4373.35|4372.95|4373.23|4372.83|4373.48|4373.08|4373.23|4372.83|275
1627406850000|2021-07-27 17:27:30|4372.98|4372.58|4372.73|4372.33|4372.98|4372.58|4372.73|4372.33|731
1627406860000|2021-07-27 17:27:40|4372.98|4372.58|4373.1|4372.7|4373.23|4372.83|4372.98|4372.58|282
1627406870000|2021-07-27 17:27:50|4373.23|4372.83|4373.48|4373.08|4373.73|4373.33|4373.23|4372.83|556
1627406880000|2021-07-27 17:28:00|4373.73|4373.33|4373.73|4373.33|4374.23|4373.83|4373.48|4373.08|809
1627406890000|2021-07-27 17:28:10|4373.48|4373.08|4373.23|4372.83|4373.48|4373.08|4372.98|4372.58|325
1627406900000|2021-07-27 17:28:20|4373.35|4372.95|4373.73|4373.33|4373.73|4373.33|4373.23|4372.83|379
1627406910000|2021-07-27 17:28:30|4374.23|4373.83|4374.98|4374.58|4375.23|4374.83|4374.23|4373.83|1123
1627406920000|2021-07-27 17:28:40|4374.73|4374.33|4373.98|4373.58|4374.73|4374.33|4373.98|4373.58|517
1627406930000|2021-07-27 17:28:50|4373.73|4373.33|4373.98|4373.58|4374.23|4373.83|4373.48|4373.08|748
1627406940000|2021-07-27 17:29:00|4374.23|4373.83|4374.73|4374.33|4374.73|4374.33|4374.23|4373.83|713
1627406950000|2021-07-27 17:29:10|4374.6|4374.2|4374.98|4374.58|4374.98|4374.58|4374.23|4373.83|397
1627406960000|2021-07-27 17:29:20|4375.23|4374.83|4375.23|4374.83|4375.48|4375.08|4374.98|4374.58|443
1627406970000|2021-07-27 17:29:30|4375.48|4375.08|4374.73|4374.33|4375.73|4375.33|4374.73|4374.33|554
1627406980000|2021-07-27 17:29:40|4374.98|4374.58|4375.23|4374.83|4375.23|4374.83|4374.73|4374.33|115
1627406990000|2021-07-27 17:29:50|4374.98|4374.58|4375.48|4375.08|4375.73|4375.33|4374.98|4374.58|545
1627407000000|2021-07-27 17:30:00|4375.73|4375.33|4374.48|4374.08|4375.73|4375.33|4374.48|4374.08|530
1627407010000|2021-07-27 17:30:10|4374.23|4373.83|4375.48|4375.08|4375.48|4375.08|4374.23|4373.83|303
1627407020000|2021-07-27 17:30:20|4375.73|4375.33|4375.98|4375.58|4375.98|4375.58|4375.73|4375.33|706
1627407030000|2021-07-27 17:30:30|4375.73|4375.33|4375.98|4375.58|4376.23|4375.83|4375.48|4375.08|551
1627407040000|2021-07-27 17:30:40|4375.73|4375.33|4375.73|4375.33|4375.98|4375.58|4375.48|4375.08|447
1627407050000|2021-07-27 17:30:50|4375.85|4375.45|4375.98|4375.58|4375.98|4375.58|4375.48|4375.08|295
1627407060000|2021-07-27 17:31:00|4375.85|4375.45|4374.98|4374.58|4375.85|4375.45|4374.98|4374.58|256
1627407070000|2021-07-27 17:31:10|4374.73|4374.33|4374.48|4374.08|4374.73|4374.33|4374.48|4374.08|224
1627407080000|2021-07-27 17:31:20|4374.23|4373.83|4374.98|4374.58|4374.98|4374.58|4374.23|4373.83|379
1627407090000|2021-07-27 17:31:30|4374.73|4374.33|4373.98|4373.58|4374.73|4374.33|4373.98|4373.58|274
1627407100000|2021-07-27 17:31:40|4373.73|4373.33|4373.73|4373.33|4373.98|4373.58|4373.73|4373.33|546
1627407110000|2021-07-27 17:31:50|4373.98|4373.58|4374.23|4373.83|4374.48|4374.08|4373.98|4373.58|195
1627407120000|2021-07-27 17:32:00|4374.1|4373.7|4374.48|4374.08|4374.48|4374.08|4373.73|4373.33|260
1627407130000|2021-07-27 17:32:10|4374.23|4373.83|4374.23|4373.83|4374.48|4374.08|4373.98|4373.58|218
1627407140000|2021-07-27 17:32:20|4374.48|4374.08|4373.98|4373.58|4374.73|4374.33|4373.98|4373.58|183
1627407150000|2021-07-27 17:32:30|4373.73|4373.33|4373.6|4373.2|4373.73|4373.33|4373.6|4373.2|275
1627407160000|2021-07-27 17:32:40|4373.73|4373.33|4373.73|4373.33|4373.98|4373.58|4373.48|4373.08|268
1627407170000|2021-07-27 17:32:50|4373.6|4373.2|4373.73|4373.33|4373.73|4373.33|4373.48|4373.08|412
1627407180000|2021-07-27 17:33:00|4373.48|4373.08|4373.48|4373.08|4373.48|4373.08|4373.23|4372.83|587
1627407190000|2021-07-27 17:33:10|4373.35|4372.95|4373.48|4373.08|4373.48|4373.08|4373.23|4372.83|152
1627407200000|2021-07-27 17:33:20|4373.23|4372.83|4372.98|4372.58|4373.48|4373.08|4372.98|4372.58|236
1627407210000|2021-07-27 17:33:30|4372.85|4372.45|4372.98|4372.58|4373.23|4372.83|4372.85|4372.45|300
1627407220000|2021-07-27 17:33:40|4372.85|4372.45|4372.98|4372.58|4372.98|4372.58|4372.48|4372.08|443
1627407230000|2021-07-27 17:33:50|4373.23|4372.83|4373.73|4373.33|4373.73|4373.33|4373.23|4372.83|230
1627407240000|2021-07-27 17:34:00|4373.48|4373.08|4374.73|4374.33|4374.73|4374.33|4373.48|4373.08|511
1627407250000|2021-07-27 17:34:10|4374.98|4374.58|4374.98|4374.58|4374.98|4374.58|4374.73|4374.33|369
1627407260000|2021-07-27 17:34:20|4375.23|4374.83|4374.48|4374.08|4375.23|4374.83|4374.48|4374.08|283
1627407270000|2021-07-27 17:34:30|4374.23|4373.83|4375.23|4374.83|4375.23|4374.83|4374.23|4373.83|419
1627407280000|2021-07-27 17:34:40|4375.48|4375.08|4375.48|4375.08|4375.73|4375.33|4375.23|4374.83|281
1627407290000|2021-07-27 17:34:50|4375.23|4374.83|4374.98|4374.58|4375.48|4375.08|4374.98|4374.58|151
1627407300000|2021-07-27 17:35:00|4374.73|4374.33|4374.73|4374.33|4374.98|4374.58|4374.73|4374.33|358
1627407310000|2021-07-27 17:35:10|4374.85|4374.45|4375.73|4375.33|4375.73|4375.33|4374.73|4374.33|281
1627407320000|2021-07-27 17:35:20|4375.98|4375.58|4375.85|4375.45|4375.98|4375.58|4375.73|4375.33|340
1627407330000|2021-07-27 17:35:30|4375.73|4375.33|4375.98|4375.58|4376.23|4375.83|4375.73|4375.33|334
1627407340000|2021-07-27 17:35:40|4376.23|4375.83|4376.23|4375.83|4376.48|4376.08|4375.98|4375.58|289
1627407350000|2021-07-27 17:35:50|4376.48|4376.08|4376.98|4376.58|4377.23|4376.83|4376.23|4375.83|711
1627407360000|2021-07-27 17:36:00|4376.48|4376.08|4376.73|4376.33|4376.73|4376.33|4376.48|4376.08|464
1627407370000|2021-07-27 17:36:10|4376.98|4376.58|4376.73|4376.33|4376.98|4376.58|4376.73|4376.33|260
1627407380000|2021-07-27 17:36:20|4376.85|4376.45|4376.98|4376.58|4376.98|4376.58|4376.23|4375.83|142
1627407390000|2021-07-27 17:36:30|4377.23|4376.83|4376.98|4376.58|4377.73|4377.33|4376.98|4376.58|728
1627407400000|2021-07-27 17:36:40|4377.1|4376.7|4376.98|4376.58|4377.23|4376.83|4376.73|4376.33|143
1627407410000|2021-07-27 17:36:50|4376.73|4376.33|4376.98|4376.58|4377.1|4376.7|4376.73|4376.33|495
1627407420000|2021-07-27 17:37:00|4376.73|4376.33|4377.73|4377.33|4377.73|4377.33|4376.73|4376.33|325
1627407430000|2021-07-27 17:37:10|4377.6|4377.2|4378.23|4377.83|4378.23|4377.83|4377.6|4377.2|365
1627407440000|2021-07-27 17:37:20|4377.98|4377.58|4378.23|4377.83|4378.23|4377.83|4377.98|4377.58|359
1627407450000|2021-07-27 17:37:30|4378.48|4378.08|4378.23|4377.83|4378.73|4378.33|4378.23|4377.83|331
1627407460000|2021-07-27 17:37:40|4377.98|4377.58|4378.23|4377.83|4378.48|4378.08|4377.98|4377.58|150
1627407470000|2021-07-27 17:37:50|4378.48|4378.08|4378.48|4378.08|4378.48|4378.08|4378.23|4377.83|242
1627407480000|2021-07-27 17:38:00|4378.23|4377.83|4378.73|4378.33|4378.73|4378.33|4378.23|4377.83|178
1627407490000|2021-07-27 17:38:10|4378.48|4378.08|4378.73|4378.33|4378.98|4378.58|4378.48|4378.08|515
1627407500000|2021-07-27 17:38:20|4378.98|4378.58|4379.23|4378.83|4379.48|4379.08|4378.98|4378.58|532
1627407510000|2021-07-27 17:38:30|4379.48|4379.08|4379.23|4378.83|4379.48|4379.08|4379.23|4378.83|316
1627407520000|2021-07-27 17:38:40|4378.98|4378.58|4378.73|4378.33|4378.98|4378.58|4378.48|4378.08|248
1627407530000|2021-07-27 17:38:50|4378.85|4378.45|4379.23|4378.83|4379.35|4378.95|4378.73|4378.33|147
1627407540000|2021-07-27 17:39:00|4378.98|4378.58|4378.73|4378.33|4378.98|4378.58|4378.73|4378.33|81
1627407550000|2021-07-27 17:39:10|4378.98|4378.58|4379.48|4379.08|4379.48|4379.08|4378.98|4378.58|309
1627407560000|2021-07-27 17:39:20|4379.73|4379.33|4379.48|4379.08|4379.73|4379.33|4379.48|4379.08|427
1627407570000|2021-07-27 17:39:30|4379.23|4378.83|4379.48|4379.08|4379.73|4379.33|4379.23|4378.83|343
1627407580000|2021-07-27 17:39:40|4379.6|4379.2|4379.73|4379.33|4379.73|4379.33|4379.6|4379.2|89
1627407590000|2021-07-27 17:39:50|4379.98|4379.58|4379.98|4379.58|4379.98|4379.58|4379.98|4379.58|246
1627407600000|2021-07-27 17:40:00|4379.73|4379.33|4379.48|4379.08|4379.98|4379.58|4379.48|4379.08|304
1627407610000|2021-07-27 17:40:10|4379.73|4379.33|4379.23|4378.83|4379.73|4379.33|4379.23|4378.83|229
1627407620000|2021-07-27 17:40:20|4379.48|4379.08|4379.48|4379.08|4379.73|4379.33|4379.48|4379.08|368
1627407630000|2021-07-27 17:40:30|4379.23|4378.83|4378.98|4378.58|4379.48|4379.08|4378.98|4378.58|159
1627407640000|2021-07-27 17:40:40|4378.73|4378.33|4378.23|4377.83|4378.73|4378.33|4377.98|4377.58|302
1627407650000|2021-07-27 17:40:50|4378.1|4377.7|4378.23|4377.83|4378.23|4377.83|4377.48|4377.08|710
1627407660000|2021-07-27 17:41:00|4378.48|4378.08|4378.23|4377.83|4378.48|4378.08|4377.98|4377.58|183
1627407670000|2021-07-27 17:41:10|4378.48|4378.08|4377.98|4377.58|4378.48|4378.08|4377.98|4377.58|169
1627407680000|2021-07-27 17:41:20|4378.23|4377.83|4377.98|4377.58|4378.23|4377.83|4377.98|4377.58|264
1627407690000|2021-07-27 17:41:30|4377.73|4377.33|4377.73|4377.33|4377.98|4377.58|4377.73|4377.33|155
1627407700000|2021-07-27 17:41:40|4377.85|4377.45|4378.23|4377.83|4378.48|4378.08|4377.85|4377.45|242
1627407710000|2021-07-27 17:41:50|4377.98|4377.58|4378.48|4378.08|4378.48|4378.08|4377.98|4377.58|159
1627407720000|2021-07-27 17:42:00|4378.35|4377.95|4377.98|4377.58|4378.73|4378.33|4377.98|4377.58|295
1627407730000|2021-07-27 17:42:10|4377.85|4377.45|4377.85|4377.45|4377.98|4377.58|4377.73|4377.33|130
1627407740000|2021-07-27 17:42:20|4377.98|4377.58|4377.98|4377.58|4377.98|4377.58|4377.73|4377.33|147
1627407750000|2021-07-27 17:42:30|4377.73|4377.33|4377.73|4377.33|4377.98|4377.58|4377.73|4377.33|164
1627407760000|2021-07-27 17:42:40|4377.98|4377.58|4377.98|4377.58|4378.23|4377.83|4377.98|4377.58|270
1627407770000|2021-07-27 17:42:50|4377.85|4377.45|4377.73|4377.33|4377.98|4377.58|4377.73|4377.33|105
1627407780000|2021-07-27 17:43:00|4377.98|4377.58|4377.98|4377.58|4378.23|4377.83|4377.98|4377.58|170
1627407790000|2021-07-27 17:43:10|4377.73|4377.33|4377.73|4377.33|4377.98|4377.58|4377.48|4377.08|224
1627407800000|2021-07-27 17:43:20|4377.85|4377.45|4377.98|4377.58|4377.98|4377.58|4377.73|4377.33|153
1627407810000|2021-07-27 17:43:30|4377.73|4377.33|4377.98|4377.58|4377.98|4377.58|4377.73|4377.33|63
1627407820000|2021-07-27 17:43:40|4377.85|4377.45|4378.23|4377.83|4378.23|4377.83|4377.85|4377.45|131
1627407830000|2021-07-27 17:43:50|4378.48|4378.08|4378.48|4378.08|4378.73|4378.33|4378.48|4378.08|323
1627407840000|2021-07-27 17:44:00|4378.73|4378.33|4377.98|4377.58|4378.73|4378.33|4377.98|4377.58|95
1627407850000|2021-07-27 17:44:10|4377.73|4377.33|4378.48|4378.08|4378.73|4378.33|4377.73|4377.33|367
1627407860000|2021-07-27 17:44:20|4378.73|4378.33|4378.98|4378.58|4379.23|4378.83|4378.48|4378.08|367
1627407870000|2021-07-27 17:44:30|4379.1|4378.7|4378.73|4378.33|4379.23|4378.83|4378.73|4378.33|250
1627407880000|2021-07-27 17:44:40|4378.98|4378.58|4378.73|4378.33|4378.98|4378.58|4378.48|4378.08|91
1627407890000|2021-07-27 17:44:50|4378.48|4378.08|4378.98|4378.58|4378.98|4378.58|4378.48|4378.08|202
1627407900000|2021-07-27 17:45:00|4379.23|4378.83|4378.98|4378.58|4379.48|4379.08|4378.98|4378.58|191
1627407910000|2021-07-27 17:45:10|4379.23|4378.83|4378.73|4378.33|4379.23|4378.83|4378.48|4378.08|126
1627407920000|2021-07-27 17:45:20|4378.98|4378.58|4379.1|4378.7|4379.23|4378.83|4378.98|4378.58|159
1627407930000|2021-07-27 17:45:30|4379.23|4378.83|4378.98|4378.58|4379.23|4378.83|4378.73|4378.33|136
1627407940000|2021-07-27 17:45:40|4378.85|4378.45|4378.98|4378.58|4379.23|4378.83|4378.48|4378.08|362
1627407950000|2021-07-27 17:45:50|4378.85|4378.45|4378.48|4378.08|4378.98|4378.58|4378.23|4377.83|159
1627407960000|2021-07-27 17:46:00|4378.73|4378.33|4378.48|4378.08|4378.73|4378.33|4378.48|4378.08|236
1627407970000|2021-07-27 17:46:10|4378.35|4377.95|4378.48|4378.08|4378.73|4378.33|4378.23|4377.83|286
1627407980000|2021-07-27 17:46:20|4378.73|4378.33|4377.98|4377.58|4378.73|4378.33|4377.73|4377.33|197
1627407990000|2021-07-27 17:46:30|4378.23|4377.83|4378.73|4378.33|4378.73|4378.33|4377.98|4377.58|286
1627408000000|2021-07-27 17:46:40|4378.98|4378.58|4379.23|4378.83|4379.23|4378.83|4378.98|4378.58|103
1627408010000|2021-07-27 17:46:50|4379.35|4378.95|4379.73|4379.33|4379.73|4379.33|4379.23|4378.83|386
1627408020000|2021-07-27 17:47:00|4379.98|4379.58|4380.23|4379.83|4380.23|4379.83|4379.48|4379.08|733
1627408030000|2021-07-27 17:47:10|4380.35|4379.95|4380.23|4379.83|4380.48|4380.08|4379.98|4379.58|503
1627408040000|2021-07-27 17:47:20|4380.48|4380.08|4380.48|4380.08|4380.85|4380.45|4380.48|4380.08|539
1627408050000|2021-07-27 17:47:30|4380.73|4380.33|4380.6|4380.2|4380.98|4380.58|4380.48|4380.08|458
1627408060000|2021-07-27 17:47:40|4380.48|4380.08|4380.73|4380.33|4380.98|4380.58|4380.48|4380.08|268
1627408070000|2021-07-27 17:47:50|4380.98|4380.58|4380.48|4380.08|4380.98|4380.58|4380.48|4380.08|239
1627408080000|2021-07-27 17:48:00|4380.73|4380.33|4380.73|4380.33|4380.73|4380.33|4380.48|4380.08|326
1627408090000|2021-07-27 17:48:10|4380.48|4380.08|4380.73|4380.33|4380.98|4380.58|4380.48|4380.08|311
1627408100000|2021-07-27 17:48:20|4380.85|4380.45|4380.98|4380.58|4380.98|4380.58|4380.48|4380.08|153
1627408110000|2021-07-27 17:48:30|4381.23|4380.83|4381.23|4380.83|4381.23|4380.83|4380.98|4380.58|298
1627408120000|2021-07-27 17:48:40|4380.98|4380.58|4381.23|4380.83|4381.23|4380.83|4380.98|4380.58|153
1627408130000|2021-07-27 17:48:50|4380.98|4380.58|4381.48|4381.08|4381.48|4381.08|4380.98|4380.58|333
1627408140000|2021-07-27 17:49:00|4381.73|4381.33|4381.23|4380.83|4381.73|4381.33|4381.23|4380.83|319
1627408150000|2021-07-27 17:49:10|4381.1|4380.7|4381.48|4381.08|4381.73|4381.33|4380.98|4380.58|352
1627408160000|2021-07-27 17:49:20|4381.23|4380.83|4381.23|4380.83|4381.23|4380.83|4380.98|4380.58|345
1627408170000|2021-07-27 17:49:30|4381.48|4381.08|4381.48|4381.08|4381.48|4381.08|4381.23|4380.83|162
1627408180000|2021-07-27 17:49:40|4381.73|4381.33|4381.48|4381.08|4381.73|4381.33|4381.48|4381.08|190
1627408190000|2021-07-27 17:49:50|4381.35|4380.95|4381.48|4381.08|4381.48|4381.08|4381.23|4380.83|264
1627408200000|2021-07-27 17:50:00|4381.23|4380.83|4380.73|4380.33|4381.23|4380.83|4380.48|4380.08|279
1627408210000|2021-07-27 17:50:10|4380.48|4380.08|4380.23|4379.83|4380.73|4380.33|4380.23|4379.83|278
1627408220000|2021-07-27 17:50:20|4380.1|4379.7|4380.23|4379.83|4380.23|4379.83|4379.98|4379.58|247
1627408230000|2021-07-27 17:50:30|4380.1|4379.7|4380.35|4379.95|4380.35|4379.95|4379.98|4379.58|137
1627408240000|2021-07-27 17:50:40|4380.48|4380.08|4379.98|4379.58|4380.48|4380.08|4379.85|4379.45|312
1627408250000|2021-07-27 17:50:50|4379.85|4379.45|4379.23|4378.83|4379.85|4379.45|4379.23|4378.83|281
1627408260000|2021-07-27 17:51:00|4379.48|4379.08|4379.48|4379.08|4379.73|4379.33|4379.48|4379.08|220
1627408270000|2021-07-27 17:51:10|4379.73|4379.33|4380.23|4379.83|4380.23|4379.83|4379.73|4379.33|162
1627408280000|2021-07-27 17:51:20|4379.98|4379.58|4379.73|4379.33|4379.98|4379.58|4379.73|4379.33|288
1627408290000|2021-07-27 17:51:30|4379.85|4379.45|4379.73|4379.33|4379.98|4379.58|4379.48|4379.08|152
1627408300000|2021-07-27 17:51:40|4379.48|4379.08|4379.48|4379.08|4379.48|4379.08|4379.48|4379.08|204
1627408310000|2021-07-27 17:51:50|4379.73|4379.33|4379.48|4379.08|4379.73|4379.33|4379.48|4379.08|129
1627408320000|2021-07-27 17:52:00|4379.23|4378.83|4379.35|4378.95|4379.48|4379.08|4379.23|4378.83|313
1627408330000|2021-07-27 17:52:10|4379.48|4379.08|4378.98|4378.58|4379.48|4379.08|4378.73|4378.33|403
1627408340000|2021-07-27 17:52:20|4379.23|4378.83|4378.98|4378.58|4379.23|4378.83|4378.98|4378.58|162
1627408350000|2021-07-27 17:52:30|4378.73|4378.33|4378.98|4378.58|4378.98|4378.58|4378.73|4378.33|229
1627408360000|2021-07-27 17:52:40|4379.23|4378.83|4379.48|4379.08|4379.48|4379.08|4379.23|4378.83|179
1627408370000|2021-07-27 17:52:50|4379.73|4379.33|4379.73|4379.33|4379.73|4379.33|4379.48|4379.08|259
1627408380000|2021-07-27 17:53:00|4379.98|4379.58|4379.73|4379.33|4379.98|4379.58|4379.73|4379.33|242
1627408390000|2021-07-27 17:53:10|4379.6|4379.2|4379.23|4378.83|4379.73|4379.33|4379.1|4378.7|281
1627408400000|2021-07-27 17:53:20|4379.48|4379.08|4378.85|4378.45|4379.48|4379.08|4378.85|4378.45|129
1627408410000|2021-07-27 17:53:30|4378.73|4378.33|4378.98|4378.58|4378.98|4378.58|4378.48|4378.08|237
1627408420000|2021-07-27 17:53:40|4379.23|4378.83|4379.48|4379.08|4379.73|4379.33|4379.23|4378.83|345
1627408430000|2021-07-27 17:53:50|4379.73|4379.33|4379.98|4379.58|4379.98|4379.58|4379.48|4379.08|218
1627408440000|2021-07-27 17:54:00|4379.73|4379.33|4379.73|4379.33|4379.73|4379.33|4379.48|4379.08|161
1627408450000|2021-07-27 17:54:10|4379.48|4379.08|4379.23|4378.83|4379.48|4379.08|4379.23|4378.83|119
1627408460000|2021-07-27 17:54:20|4378.98|4378.58|4378.98|4378.58|4379.23|4378.83|4378.73|4378.33|187
1627408470000|2021-07-27 17:54:30|4378.85|4378.45|4378.98|4378.58|4378.98|4378.58|4378.73|4378.33|291
1627408480000|2021-07-27 17:54:40|4378.73|4378.33|4378.48|4378.08|4378.73|4378.33|4378.48|4378.08|196
1627408490000|2021-07-27 17:54:50|4378.73|4378.33|4378.48|4378.08|4378.73|4378.33|4378.48|4378.08|175
1627408500000|2021-07-27 17:55:00|4378.6|4378.2|4378.98|4378.58|4379.48|4379.08|4378.6|4378.2|445
1627408510000|2021-07-27 17:55:10|4378.73|4378.33|4378.6|4378.2|4378.73|4378.33|4378.48|4378.08|154
1627408520000|2021-07-27 17:55:20|4378.48|4378.08|4378.73|4378.33|4378.98|4378.58|4378.48|4378.08|136
1627408530000|2021-07-27 17:55:30|4378.98|4378.58|4378.98|4378.58|4378.98|4378.58|4378.48|4378.08|244
1627408540000|2021-07-27 17:55:40|4379.23|4378.83|4379.35|4378.95|4379.48|4379.08|4379.23|4378.83|137
1627408550000|2021-07-27 17:55:50|4379.23|4378.83|4378.73|4378.33|4379.48|4379.08|4378.73|4378.33|109
1627408560000|2021-07-27 17:56:00|4378.48|4378.08|4378.48|4378.08|4378.73|4378.33|4378.23|4377.83|536
1627408570000|2021-07-27 17:56:10|4378.23|4377.83|4378.23|4377.83|4378.23|4377.83|4377.98|4377.58|414
1627408580000|2021-07-27 17:56:20|4377.98|4377.58|4378.23|4377.83|4378.23|4377.83|4377.98|4377.58|108
1627408590000|2021-07-27 17:56:30|4378.1|4377.7|4378.23|4377.83|4378.48|4378.08|4378.1|4377.7|200
1627408600000|2021-07-27 17:56:40|4377.98|4377.58|4377.48|4377.08|4377.98|4377.58|4377.23|4376.83|587
1627408610000|2021-07-27 17:56:50|4377.73|4377.33|4377.48|4377.08|4377.73|4377.33|4377.23|4376.83|340
1627408620000|2021-07-27 17:57:00|4377.73|4377.33|4378.48|4378.08|4378.48|4378.08|4377.73|4377.33|560
1627408630000|2021-07-27 17:57:10|4378.23|4377.83|4378.48|4378.08|4378.73|4378.33|4378.23|4377.83|208
1627408640000|2021-07-27 17:57:20|4378.23|4377.83|4377.73|4377.33|4378.23|4377.83|4377.73|4377.33|235
1627408650000|2021-07-27 17:57:30|4377.98|4377.58|4377.6|4377.2|4377.98|4377.58|4377.48|4377.08|129
1627408660000|2021-07-27 17:57:40|4377.48|4377.08|4377.48|4377.08|4377.73|4377.33|4377.48|4377.08|253
1627408670000|2021-07-27 17:57:50|4377.73|4377.33|4377.73|4377.33|4377.73|4377.33|4377.48|4377.08|146
1627408680000|2021-07-27 17:58:00|4377.6|4377.2|4376.98|4376.58|4377.73|4377.33|4376.73|4376.33|525
1627408690000|2021-07-27 17:58:10|4376.85|4376.45|4376.73|4376.33|4376.98|4376.58|4376.73|4376.33|115
1627408700000|2021-07-27 17:58:20|4376.98|4376.58|4376.48|4376.08|4376.98|4376.58|4376.48|4376.08|214
1627408710000|2021-07-27 17:58:30|4376.35|4375.95|4376.23|4375.83|4376.48|4376.08|4375.98|4375.58|560
1627408720000|2021-07-27 17:58:40|4376.48|4376.08|4375.98|4375.58|4376.48|4376.08|4375.98|4375.58|251
1627408730000|2021-07-27 17:58:50|4375.73|4375.33|4375.73|4375.33|4375.98|4375.58|4375.73|4375.33|278
1627408740000|2021-07-27 17:59:00|4375.98|4375.58|4375.98|4375.58|4376.23|4375.83|4375.98|4375.58|786
1627408750000|2021-07-27 17:59:10|4375.73|4375.33|4376.23|4375.83|4376.23|4375.83|4375.73|4375.33|591
1627408760000|2021-07-27 17:59:20|4375.98|4375.58|4376.23|4375.83|4376.23|4375.83|4375.73|4375.33|355
1627408770000|2021-07-27 17:59:30|4376.1|4375.7|4375.98|4375.58|4376.1|4375.7|4375.48|4375.08|309
1627408780000|2021-07-27 17:59:40|4375.73|4375.33|4375.73|4375.33|4375.98|4375.58|4375.73|4375.33|161
1627408790000|2021-07-27 17:59:50|4375.48|4375.08|4375.73|4375.33|4375.73|4375.33|4375.48|4375.08|335
1627408800000|2021-07-27 18:00:00|4375.48|4375.08|4375.35|4374.95|4375.73|4375.33|4375.35|4374.95|366
1627408810000|2021-07-27 18:00:10|4375.23|4374.83|4375.73|4375.33|4375.73|4375.33|4375.23|4374.83|373
1627408820000|2021-07-27 18:00:20|4375.98|4375.58|4375.73|4375.33|4375.98|4375.58|4375.73|4375.33|247
1627408830000|2021-07-27 18:00:30|4375.98|4375.58|4375.73|4375.33|4375.98|4375.58|4375.73|4375.33|182
1627408840000|2021-07-27 18:00:40|4375.98|4375.58|4375.98|4375.58|4376.23|4375.83|4375.98|4375.58|248
1627408850000|2021-07-27 18:00:50|4376.23|4375.83|4376.48|4376.08|4376.48|4376.08|4376.23|4375.83|367
1627408860000|2021-07-27 18:01:00|4376.23|4375.83|4375.73|4375.33|4376.23|4375.83|4375.48|4375.08|178
1627408870000|2021-07-27 18:01:10|4375.6|4375.2|4375.98|4375.58|4375.98|4375.58|4375.48|4375.08|115
1627408880000|2021-07-27 18:01:20|4376.23|4375.83|4377.48|4377.08|4377.48|4377.08|4376.23|4375.83|544
1627408890000|2021-07-27 18:01:30|||||||||215
1627408900000|2021-07-27 18:01:40|4377.73|4377.33|4377.73|4377.33|4377.98|4377.58|4377.48|4377.08|536
1627408910000|2021-07-27 18:01:50|4377.98|4377.58|4378.48|4378.08|4378.48|4378.08|4377.98|4377.58|265
1627408920000|2021-07-27 18:02:00|4378.73|4378.33|4378.98|4378.58|4379.48|4379.08|4378.73|4378.33|668
1627408930000|2021-07-27 18:02:10|4378.73|4378.33|4379.23|4378.83|4379.23|4378.83|4378.73|4378.33|354
1627408940000|2021-07-27 18:02:20|4378.98|4378.58|4378.48|4378.08|4378.98|4378.58|4378.48|4378.08|202
1627408950000|2021-07-27 18:02:30|4378.73|4378.33|4378.23|4377.83|4378.73|4378.33|4377.98|4377.58|299
1627408960000|2021-07-27 18:02:40|4378.1|4377.7|4377.98|4377.58|4378.1|4377.7|4377.73|4377.33|131
1627408970000|2021-07-27 18:02:50|4377.73|4377.33|4377.98|4377.58|4377.98|4377.58|4377.48|4377.08|416
1627408980000|2021-07-27 18:03:00|4377.73|4377.33|4377.23|4376.83|4377.98|4377.58|4376.98|4376.58|543
1627408990000|2021-07-27 18:03:10|4376.98|4376.58|4376.98|4376.58|4377.23|4376.83|4376.98|4376.58|150
1627409000000|2021-07-27 18:03:20|4377.23|4376.83|4377.98|4377.58|4377.98|4377.58|4377.23|4376.83|191
1627409010000|2021-07-27 18:03:30|4377.73|4377.33|4376.98|4376.58|4377.73|4377.33|4376.98|4376.58|171
1627409020000|2021-07-27 18:03:40|4376.73|4376.33|4376.98|4376.58|4377.23|4376.83|4376.73|4376.33|315
1627409030000|2021-07-27 18:03:50|4377.23|4376.83|4376.73|4376.33|4377.23|4376.83|4376.48|4376.08|213
1627409040000|2021-07-27 18:04:00|4376.98|4376.58|4377.98|4377.58|4378.23|4377.83|4376.98|4376.58|369
1627409050000|2021-07-27 18:04:10|4378.23|4377.83|4377.98|4377.58|4378.48|4378.08|4377.98|4377.58|124
1627409060000|2021-07-27 18:04:20|4378.23|4377.83|4378.23|4377.83|4378.48|4378.08|4378.23|4377.83|155
1627409070000|2021-07-27 18:04:30|4377.98|4377.58|4377.98|4377.58|4378.23|4377.83|4377.98|4377.58|290
1627409080000|2021-07-27 18:04:40|4378.23|4377.83|4378.23|4377.83|4378.48|4378.08|4378.23|4377.83|315
1627409090000|2021-07-27 18:04:50|4378.35|4377.95|4378.73|4378.33|4378.73|4378.33|4378.35|4377.95|620
1627409100000|2021-07-27 18:05:00|4378.48|4378.08|4378.48|4378.08|4378.6|4378.2|4378.23|4377.83|606
1627409110000|2021-07-27 18:05:10|4378.73|4378.33|4378.48|4378.08|4378.73|4378.33|4378.48|4378.08|274
1627409120000|2021-07-27 18:05:20|4378.23|4377.83|4378.73|4378.33|4378.73|4378.33|4378.23|4377.83|706
1627409130000|2021-07-27 18:05:30|4378.98|4378.58|4378.48|4378.08|4378.98|4378.58|4378.48|4378.08|419
1627409140000|2021-07-27 18:05:40|4378.73|4378.33|4378.48|4378.08|4378.73|4378.33|4378.48|4378.08|104
1627409150000|2021-07-27 18:05:50|4378.23|4377.83|4378.23|4377.83|4378.23|4377.83|4377.98|4377.58|280
1627409160000|2021-07-27 18:06:00|4377.73|4377.33|4377.98|4377.58|4378.23|4377.83|4377.73|4377.33|315
1627409170000|2021-07-27 18:06:10|4377.73|4377.33|4377.48|4377.08|4377.98|4377.58|4377.23|4376.83|285
1627409180000|2021-07-27 18:06:20|4377.35|4376.95|4377.73|4377.33|4377.98|4377.58|4377.23|4376.83|183
1627409190000|2021-07-27 18:06:30|4377.48|4377.08|4377.98|4377.58|4378.23|4377.83|4377.48|4377.08|214
1627409200000|2021-07-27 18:06:40|4377.73|4377.33|4377.98|4377.58|4377.98|4377.58|4377.73|4377.33|133
1627409210000|2021-07-27 18:06:50|4378.1|4377.7|4378.48|4378.08|4378.48|4378.08|4378.1|4377.7|134
1627409220000|2021-07-27 18:07:00|4378.73|4378.33|4379.23|4378.83|4379.23|4378.83|4378.48|4378.08|430
1627409230000|2021-07-27 18:07:10|4379.48|4379.08|4379.23|4378.83|4379.48|4379.08|4379.23|4378.83|502
1627409240000|2021-07-27 18:07:20|4378.98|4378.58|4379.23|4378.83|4379.23|4378.83|4378.98|4378.58|389
1627409250000|2021-07-27 18:07:30|4379.48|4379.08|4378.98|4378.58|4379.48|4379.08|4378.98|4378.58|340
1627409260000|2021-07-27 18:07:40|4378.73|4378.33|4378.48|4378.08|4378.73|4378.33|4378.23|4377.83|299
1627409270000|2021-07-27 18:07:50|4378.6|4378.2|4378.23|4377.83|4378.73|4378.33|4378.23|4377.83|89
1627409280000|2021-07-27 18:08:00|4378.35|4377.95|4378.98|4378.58|4378.98|4378.58|4378.35|4377.95|227
1627409290000|2021-07-27 18:08:10|4379.23|4378.83|4378.98|4378.58|4379.23|4378.83|4378.73|4378.33|346
1627409300000|2021-07-27 18:08:20|4378.73|4378.33|4379.48|4379.08|4379.48|4379.08|4378.73|4378.33|160
1627409310000|2021-07-27 18:08:30|4379.23|4378.83|4379.48|4379.08|4379.48|4379.08|4379.23|4378.83|172
1627409320000|2021-07-27 18:08:40|4379.23|4378.83|4379.73|4379.33|4379.73|4379.33|4379.23|4378.83|477
1627409330000|2021-07-27 18:08:50|4379.48|4379.08|4379.48|4379.08|4379.48|4379.08|4379.23|4378.83|146
1627409340000|2021-07-27 18:09:00|4379.35|4378.95|4379.48|4379.08|4379.48|4379.08|4379.23|4378.83|796
1627409350000|2021-07-27 18:09:10|4379.6|4379.2|4379.73|4379.33|4379.73|4379.33|4379.48|4379.08|400
1627409360000|2021-07-27 18:09:20|4379.98|4379.58|4380.23|4379.83|4380.48|4380.08|4379.73|4379.33|402
1627409370000|2021-07-27 18:09:30|4379.98|4379.58|4380.23|4379.83|4380.23|4379.83|4379.98|4379.58|206
1627409380000|2021-07-27 18:09:40|4380.35|4379.95|4380.48|4380.08|4380.48|4380.08|4379.98|4379.58|182
1627409390000|2021-07-27 18:09:50|4380.73|4380.33|4380.48|4380.08|4380.73|4380.33|4380.48|4380.08|219
1627409400000|2021-07-27 18:10:00|4380.73|4380.33|4380.98|4380.58|4380.98|4380.58|4380.73|4380.33|751
1627409410000|2021-07-27 18:10:10|4381.23|4380.83|4380.48|4380.08|4381.23|4380.83|4380.23|4379.83|599
1627409420000|2021-07-27 18:10:20|4380.23|4379.83|4380.23|4379.83|4380.73|4380.33|4380.23|4379.83|306
1627409430000|2021-07-27 18:10:30|4380.48|4380.08|4380.48|4380.08|4380.48|4380.08|4380.23|4379.83|121
1627409440000|2021-07-27 18:10:40|4380.35|4379.95|4380.48|4380.08|4380.48|4380.08|4380.23|4379.83|43
1627409450000|2021-07-27 18:10:50|4380.73|4380.33|4381.23|4380.83|4381.48|4381.08|4380.73|4380.33|370
1627409460000|2021-07-27 18:11:00|4380.98|4380.58|4381.23|4380.83|4381.23|4380.83|4380.73|4380.33|243
1627409470000|2021-07-27 18:11:10|4380.98|4380.58|4380.73|4380.33|4380.98|4380.58|4380.48|4380.08|360
1627409480000|2021-07-27 18:11:20|4380.6|4380.2|4380.48|4380.08|4380.73|4380.33|4380.48|4380.08|142
1627409490000|2021-07-27 18:11:30|4380.23|4379.83|4380.23|4379.83|4380.48|4380.08|4380.23|4379.83|117
1627409500000|2021-07-27 18:11:40|4380.48|4380.08|4380.48|4380.08|4380.48|4380.08|4380.48|4380.08|128
1627409510000|2021-07-27 18:11:50|4380.6|4380.2|4381.48|4381.08|4381.48|4381.08|4380.6|4380.2|304
1627409520000|2021-07-27 18:12:00|4381.35|4380.95|4381.23|4380.83|4381.35|4380.95|4380.98|4380.58|516
1627409530000|2021-07-27 18:12:10|4381.48|4381.08|4381.48|4381.08|4381.48|4381.08|4381.23|4380.83|246
1627409540000|2021-07-27 18:12:20|4381.6|4381.2|4381.98|4381.58|4382.23|4381.83|4381.6|4381.2|674
1627409550000|2021-07-27 18:12:30|4382.23|4381.83|4382.23|4381.83|4382.23|4381.83|4381.98|4381.58|523
1627409560000|2021-07-27 18:12:40|4381.98|4381.58|4382.23|4381.83|4382.23|4381.83|4381.98|4381.58|425
1627409570000|2021-07-27 18:12:50|4381.98|4381.58|4382.23|4381.83|4382.23|4381.83|4381.98|4381.58|423
1627409580000|2021-07-27 18:13:00|4381.98|4381.58|4382.23|4381.83|4382.23|4381.83|4381.98|4381.58|195
1627409590000|2021-07-27 18:13:10|4382.48|4382.08|4382.23|4381.83|4382.48|4382.08|4382.1|4381.7|714
1627409600000|2021-07-27 18:13:20|||||||||48
1627409610000|2021-07-27 18:13:30|4382.48|4382.08|4382.23|4381.83|4382.48|4382.08|4382.23|4381.83|999
1627409620000|2021-07-27 18:13:40|4381.98|4381.58|4382.98|4382.58|4382.98|4382.58|4381.98|4381.58|693
1627409630000|2021-07-27 18:13:50|||||||||120
1627409640000|2021-07-27 18:14:00|4382.73|4382.33|4382.98|4382.58|4383.23|4382.83|4382.73|4382.33|1120
1627409650000|2021-07-27 18:14:10|4383.23|4382.83|4383.23|4382.83|4383.23|4382.83|4382.98|4382.58|757
1627409660000|2021-07-27 18:14:20|||||||||227
1627409670000|2021-07-27 18:14:30|4383.35|4382.95|4383.48|4383.08|4383.48|4383.08|4383.35|4382.95|161
1627409680000|2021-07-27 18:14:40|4383.6|4383.2|4383.73|4383.33|4383.73|4383.33|4383.6|4383.2|510
1627409690000|2021-07-27 18:14:50|4383.98|4383.58|4383.98|4383.58|4383.98|4383.58|4383.73|4383.33|467
1627409700000|2021-07-27 18:15:00|4384.23|4383.83|4384.73|4384.33|4384.73|4384.33|4383.98|4383.58|824
1627409710000|2021-07-27 18:15:10|4384.98|4384.58|4385.23|4384.83|4385.23|4384.83|4384.73|4384.33|703
1627409720000|2021-07-27 18:15:20|4385.48|4385.08|4385.73|4385.33|4385.73|4385.33|4385.48|4385.08|658
1627409730000|2021-07-27 18:15:30|4385.98|4385.58|4385.98|4385.58|4385.98|4385.58|4385.73|4385.33|599
1627409740000|2021-07-27 18:15:40|4386.23|4385.83|4386.23|4385.83|4386.23|4385.83|4386.23|4385.83|522
1627409750000|2021-07-27 18:15:50|4385.98|4385.58|4386.23|4385.83|4386.23|4385.83|4385.73|4385.33|844
1627409760000|2021-07-27 18:16:00|||||||||297
1627409770000|2021-07-27 18:16:10|4385.98|4385.58|4386.23|4385.83|4386.23|4385.83|4385.98|4385.58|474
1627409780000|2021-07-27 18:16:20|||||||||482
1627409790000|2021-07-27 18:16:30|4386.48|4386.08|4386.48|4386.08|4386.48|4386.08|4386.48|4386.08|324
1627409800000|2021-07-27 18:16:40|||||||||761
1627409810000|2021-07-27 18:16:50|||||||||655
1627409820000|2021-07-27 18:17:00|4387.23|4386.83|4386.85|4386.45|4387.48|4387.08|4386.85|4386.45|3014
1627409830000|2021-07-27 18:17:10|4386.73|4386.33|4386.23|4385.83|4386.73|4386.33|4386.23|4385.83|554
1627409840000|2021-07-27 18:17:20|4386.35|4385.95|4385.98|4385.58|4386.48|4386.08|4385.73|4385.33|784
1627409850000|2021-07-27 18:17:30|4385.73|4385.33|4385.73|4385.33|4385.73|4385.33|4385.73|4385.33|143
1627409860000|2021-07-27 18:17:40|4385.98|4385.58|4385.48|4385.08|4385.98|4385.58|4385.48|4385.08|641
1627409870000|2021-07-27 18:17:50|4385.35|4384.95|4385.23|4384.83|4385.48|4385.08|4385.23|4384.83|422
1627409880000|2021-07-27 18:18:00|4384.98|4384.58|4385.98|4385.58|4385.98|4385.58|4384.98|4384.58|992
1627409890000|2021-07-27 18:18:10|||||||||211
1627409900000|2021-07-27 18:18:20|4385.73|4385.33|4386.23|4385.83|4386.23|4385.83|4385.73|4385.33|1318
1627409910000|2021-07-27 18:18:30|4386.73|4386.33|4386.23|4385.83|4386.73|4386.33|4386.23|4385.83|980
1627409920000|2021-07-27 18:18:40|4386.48|4386.08|4386.23|4385.83|4386.48|4386.08|4386.23|4385.83|98
1627409930000|2021-07-27 18:18:50|4386.48|4386.08|4386.98|4386.58|4386.98|4386.58|4386.48|4386.08|206
1627409940000|2021-07-27 18:19:00|4387.23|4386.83|4386.73|4386.33|4387.23|4386.83|4386.73|4386.33|548
1627409950000|2021-07-27 18:19:10|4386.98|4386.58|4386.98|4386.58|4386.98|4386.58|4386.73|4386.33|171
1627409960000|2021-07-27 18:19:20|4387.23|4386.83|4386.98|4386.58|4387.23|4386.83|4386.98|4386.58|475
1627409970000|2021-07-27 18:19:30|4387.23|4386.83|4386.73|4386.33|4387.48|4387.08|4386.73|4386.33|526
1627409980000|2021-07-27 18:19:40|4386.85|4386.45|4386.73|4386.33|4386.85|4386.45|4386.48|4386.08|145
1627409990000|2021-07-27 18:19:50|4386.6|4386.2|4386.48|4386.08|4386.73|4386.33|4386.48|4386.08|317
1627410000000|2021-07-27 18:20:00|4386.6|4386.2|4386.98|4386.58|4387.23|4386.83|4386.48|4386.08|274
1627410010000|2021-07-27 18:20:10|4387.23|4386.83|4387.6|4387.2|4387.73|4387.33|4387.23|4386.83|271
1627410020000|2021-07-27 18:20:20|4387.48|4387.08|4387.73|4387.33|4387.73|4387.33|4387.48|4387.08|228
1627410030000|2021-07-27 18:20:30|4387.98|4387.58|4387.48|4387.08|4387.98|4387.58|4387.23|4386.83|692
1627410040000|2021-07-27 18:20:40|4387.35|4386.95|4387.73|4387.33|4387.73|4387.33|4387.35|4386.95|432
1627410050000|2021-07-27 18:20:50|4387.98|4387.58|4387.98|4387.58|4387.98|4387.58|4387.98|4387.58|496
1627410060000|2021-07-27 18:21:00|4387.73|4387.33|4387.98|4387.58|4387.98|4387.58|4387.73|4387.33|631
1627410070000|2021-07-27 18:21:10|4388.23|4387.83|4387.98|4387.58|4388.23|4387.83|4387.98|4387.58|296
1627410080000|2021-07-27 18:21:20|4387.85|4387.45|4387.98|4387.58|4387.98|4387.58|4387.73|4387.33|357
1627410090000|2021-07-27 18:21:30|4388.23|4387.83|4388.23|4387.83|4388.48|4388.08|4387.98|4387.58|523
1627410100000|2021-07-27 18:21:40|4388.35|4387.95|4388.73|4388.33|4388.73|4388.33|4388.35|4387.95|464
1627410110000|2021-07-27 18:21:50|4388.48|4388.08|4388.48|4388.08|4388.73|4388.33|4388.23|4387.83|544
1627410120000|2021-07-27 18:22:00|4388.23|4387.83|4388.48|4388.08|4388.73|4388.33|4388.23|4387.83|368
1627410130000|2021-07-27 18:22:10|4388.73|4388.33|4388.73|4388.33|4388.73|4388.33|4388.6|4388.2|163
1627410140000|2021-07-27 18:22:20|4388.98|4388.58|4388.73|4388.33|4388.98|4388.58|4388.73|4388.33|273
1627410150000|2021-07-27 18:22:30|4388.98|4388.58|4389.23|4388.83|4389.48|4389.08|4388.98|4388.58|1001
1627410160000|2021-07-27 18:22:40|4389.48|4389.08|4389.48|4389.08|4389.48|4389.08|4389.48|4389.08|595
1627410170000|2021-07-27 18:22:50|4389.73|4389.33|4389.48|4389.08|4389.73|4389.33|4389.23|4388.83|1606
1627410180000|2021-07-27 18:23:00|4389.23|4388.83|4389.23|4388.83|4389.48|4389.08|4389.23|4388.83|533
1627410190000|2021-07-27 18:23:10|4389.48|4389.08|4389.48|4389.08|4389.48|4389.08|4389.23|4388.83|234
1627410200000|2021-07-27 18:23:20|4389.23|4388.83|4389.23|4388.83|4389.48|4389.08|4389.23|4388.83|284
1627410210000|2021-07-27 18:23:30|4388.98|4388.58|4388.98|4388.58|4388.98|4388.58|4388.98|4388.58|200
1627410220000|2021-07-27 18:23:40|4388.73|4388.33|4388.73|4388.33|4388.98|4388.58|4388.48|4388.08|562
1627410230000|2021-07-27 18:23:50|4388.98|4388.58|4389.23|4388.83|4389.23|4388.83|4388.98|4388.58|354
1627410240000|2021-07-27 18:24:00|4388.98|4388.58|4389.23|4388.83|4389.48|4389.08|4388.98|4388.58|224
1627410250000|2021-07-27 18:24:10|4389.1|4388.7|4388.98|4388.58|4389.23|4388.83|4388.98|4388.58|201
1627410260000|2021-07-27 18:24:20|4389.23|4388.83|4388.73|4388.33|4389.23|4388.83|4388.48|4388.08|309
1627410270000|2021-07-27 18:24:30|4388.48|4388.08|4388.73|4388.33|4388.73|4388.33|4388.48|4388.08|285
1627410280000|2021-07-27 18:24:40|4388.98|4388.58|4388.98|4388.58|4388.98|4388.58|4388.73|4388.33|399
1627410290000|2021-07-27 18:24:50|4388.73|4388.33|4389.23|4388.83|4389.23|4388.83|4388.73|4388.33|920
1627410300000|2021-07-27 18:25:00|4389.35|4388.95|4389.48|4389.08|4389.73|4389.33|4389.23|4388.83|525
1627410310000|2021-07-27 18:25:10|4389.73|4389.33|4389.48|4389.08|4389.73|4389.33|4389.23|4388.83|624
1627410320000|2021-07-27 18:25:20|4389.23|4388.83|4389.23|4388.83|4389.23|4388.83|4388.98|4388.58|323
1627410330000|2021-07-27 18:25:30|4388.98|4388.58|4389.23|4388.83|4389.23|4388.83|4388.98|4388.58|297
1627410340000|2021-07-27 18:25:40|4388.98|4388.58|4388.98|4388.58|4388.98|4388.58|4388.98|4388.58|154
1627410350000|2021-07-27 18:25:50|4388.85|4388.45|4388.98|4388.58|4388.98|4388.58|4388.73|4388.33|177
1627410360000|2021-07-27 18:26:00|4388.73|4388.33|4389.23|4388.83|4389.23|4388.83|4388.73|4388.33|331
1627410370000|2021-07-27 18:26:10|4389.35|4388.95|4389.48|4389.08|4389.48|4389.08|4389.35|4388.95|323
1627410380000|2021-07-27 18:26:20|||||||||44
1627410390000|2021-07-27 18:26:30|4389.73|4389.33|4389.73|4389.33|4389.73|4389.33|4389.73|4389.33|313
1627410400000|2021-07-27 18:26:40|4389.48|4389.08|4389.48|4389.08|4389.48|4389.08|4389.23|4388.83|834
1627410410000|2021-07-27 18:26:50|4389.35|4388.95|4389.48|4389.08|4389.48|4389.08|4389.35|4388.95|183
1627410420000|2021-07-27 18:27:00|4389.35|4388.95|4388.73|4388.33|4389.48|4389.08|4388.73|4388.33|428
1627410430000|2021-07-27 18:27:10|4388.6|4388.2|4388.48|4388.08|4388.73|4388.33|4388.48|4388.08|248
1627410440000|2021-07-27 18:27:20|4388.23|4387.83|4387.73|4387.33|4388.23|4387.83|4387.73|4387.33|534
1627410450000|2021-07-27 18:27:30|4387.48|4387.08|4387.73|4387.33|4387.73|4387.33|4387.48|4387.08|373
1627410460000|2021-07-27 18:27:40|4387.6|4387.2|4387.23|4386.83|4387.73|4387.33|4387.23|4386.83|425
1627410470000|2021-07-27 18:27:50|4387.48|4387.08|4387.48|4387.08|4387.73|4387.33|4387.23|4386.83|555
1627410480000|2021-07-27 18:28:00|4387.73|4387.33|4387.98|4387.58|4387.98|4387.58|4387.73|4387.33|512
1627410490000|2021-07-27 18:28:10|4387.73|4387.33|4387.48|4387.08|4387.73|4387.33|4387.48|4387.08|408
1627410500000|2021-07-27 18:28:20|4387.23|4386.83|4387.23|4386.83|4387.73|4387.33|4386.98|4386.58|578
1627410510000|2021-07-27 18:28:30|4387.1|4386.7|4386.98|4386.58|4387.23|4386.83|4386.98|4386.58|250
1627410520000|2021-07-27 18:28:40|4387.23|4386.83|4387.23|4386.83|4387.23|4386.83|4387.23|4386.83|216
1627410530000|2021-07-27 18:28:50|4387.48|4387.08|4387.48|4387.08|4387.48|4387.08|4387.48|4387.08|104
1627410540000|2021-07-27 18:29:00|4387.6|4387.2|4388.48|4388.08|4388.48|4388.08|4387.6|4387.2|618
1627410550000|2021-07-27 18:29:10|4388.73|4388.33|4388.48|4388.08|4388.73|4388.33|4388.48|4388.08|449
1627410560000|2021-07-27 18:29:20|4388.23|4387.83|4387.98|4387.58|4388.23|4387.83|4387.73|4387.33|354
1627410570000|2021-07-27 18:29:30|4387.73|4387.33|4387.48|4387.08|4387.73|4387.33|4387.48|4387.08|224
1627410580000|2021-07-27 18:29:40|4387.6|4387.2|4387.73|4387.33|4387.73|4387.33|4387.48|4387.08|159
1627410590000|2021-07-27 18:29:50|4387.98|4387.58|4387.73|4387.33|4387.98|4387.58|4387.73|4387.33|144
1627410600000|2021-07-27 18:30:00|4387.48|4387.08|4387.48|4387.08|4387.73|4387.33|4387.23|4386.83|627
1627410610000|2021-07-27 18:30:10|4387.35|4386.95|4387.48|4387.08|4387.73|4387.33|4387.23|4386.83|302
1627410620000|2021-07-27 18:30:20|4387.6|4387.2|4387.98|4387.58|4388.23|4387.83|4387.6|4387.2|308
1627410630000|2021-07-27 18:30:30|4388.23|4387.83|4387.98|4387.58|4388.23|4387.83|4387.98|4387.58|248
1627410640000|2021-07-27 18:30:40|4387.85|4387.45|4386.98|4386.58|4387.85|4387.45|4386.98|4386.58|316
1627410650000|2021-07-27 18:30:50|4387.1|4386.7|4387.23|4386.83|4387.23|4386.83|4386.98|4386.58|206
1627410660000|2021-07-27 18:31:00|4387.6|4387.2|4387.73|4387.33|4387.98|4387.58|4387.48|4387.08|257
1627410670000|2021-07-27 18:31:10|4387.85|4387.45|4387.73|4387.33|4387.98|4387.58|4387.73|4387.33|37
1627410680000|2021-07-27 18:31:20|4387.85|4387.45|4387.98|4387.58|4387.98|4387.58|4387.48|4387.08|206
1627410690000|2021-07-27 18:31:30|||||||||327
1627410700000|2021-07-27 18:31:40|4388.1|4387.7|4387.98|4387.58|4388.23|4387.83|4387.98|4387.58|369
1627410710000|2021-07-27 18:31:50|4388.23|4387.83|4387.98|4387.58|4388.23|4387.83|4387.73|4387.33|270
1627410720000|2021-07-27 18:32:00|4388.23|4387.83|4388.23|4387.83|4388.48|4388.08|4388.23|4387.83|248
1627410730000|2021-07-27 18:32:10|4388.35|4387.95|4388.73|4388.33|4388.73|4388.33|4388.23|4387.83|218
1627410740000|2021-07-27 18:32:20|4388.48|4388.08|4388.23|4387.83|4388.98|4388.58|4388.23|4387.83|886
1627410750000|2021-07-27 18:32:30|4388.48|4388.08|4388.48|4388.08|4388.48|4388.08|4388.23|4387.83|241
1627410760000|2021-07-27 18:32:40|4388.23|4387.83|4388.73|4388.33|4388.73|4388.33|4388.23|4387.83|205
1627410770000|2021-07-27 18:32:50|4388.98|4388.58|4388.73|4388.33|4388.98|4388.58|4388.73|4388.33|132
1627410780000|2021-07-27 18:33:00|4388.98|4388.58|4388.73|4388.33|4388.98|4388.58|4388.73|4388.33|221
1627410790000|2021-07-27 18:33:10|4388.48|4388.08|4388.48|4388.08|4388.48|4388.08|4387.98|4387.58|340
1627410800000|2021-07-27 18:33:20|4388.35|4387.95|4387.98|4387.58|4388.48|4388.08|4387.98|4387.58|126
1627410810000|2021-07-27 18:33:30|4388.1|4387.7|4387.98|4387.58|4388.23|4387.83|4387.98|4387.58|241
1627410820000|2021-07-27 18:33:40|4388.23|4387.83|4388.48|4388.08|4388.48|4388.08|4388.23|4387.83|191
1627410830000|2021-07-27 18:33:50|4388.35|4387.95|4388.23|4387.83|4388.48|4388.08|4387.98|4387.58|232
1627410840000|2021-07-27 18:34:00|4387.98|4387.58|4388.48|4388.08|4388.73|4388.33|4387.98|4387.58|204
1627410850000|2021-07-27 18:34:10|4388.23|4387.83|4388.23|4387.83|4388.48|4388.08|4388.23|4387.83|292
1627410860000|2021-07-27 18:34:20|4388.35|4387.95|4387.73|4387.33|4388.48|4388.08|4387.73|4387.33|291
1627410870000|2021-07-27 18:34:30|4387.48|4387.08|4387.98|4387.58|4387.98|4387.58|4387.48|4387.08|289
1627410880000|2021-07-27 18:34:40|4387.85|4387.45|4387.73|4387.33|4387.98|4387.58|4387.48|4387.08|152
1627410890000|2021-07-27 18:34:50|4387.98|4387.58|4387.73|4387.33|4387.98|4387.58|4387.48|4387.08|131
1627410900000|2021-07-27 18:35:00|4387.98|4387.58|4387.73|4387.33|4387.98|4387.58|4387.73|4387.33|76
1627410910000|2021-07-27 18:35:10|4387.48|4387.08|4387.73|4387.33|4387.98|4387.58|4387.48|4387.08|190
1627410920000|2021-07-27 18:35:20|4387.48|4387.08|4387.98|4387.58|4387.98|4387.58|4387.48|4387.08|59
1627410930000|2021-07-27 18:35:30|4388.23|4387.83|4387.98|4387.58|4388.48|4388.08|4387.98|4387.58|212
1627410940000|2021-07-27 18:35:40|4388.1|4387.7|4387.98|4387.58|4388.23|4387.83|4387.98|4387.58|204
1627410950000|2021-07-27 18:35:50|4387.73|4387.33|4388.73|4388.33|4388.73|4388.33|4387.73|4387.33|211
1627410960000|2021-07-27 18:36:00|4388.98|4388.58|4388.73|4388.33|4388.98|4388.58|4388.48|4388.08|235
1627410970000|2021-07-27 18:36:10|4388.85|4388.45|4388.48|4388.08|4388.85|4388.45|4388.23|4387.83|129
1627410980000|2021-07-27 18:36:20|4388.73|4388.33|4388.73|4388.33|4388.73|4388.33|4388.48|4388.08|95
1627410990000|2021-07-27 18:36:30|4388.98|4388.58|4388.73|4388.33|4388.98|4388.58|4388.73|4388.33|210
1627411000000|2021-07-27 18:36:40|4388.85|4388.45|4388.98|4388.58|4388.98|4388.58|4388.48|4388.08|152
1627411010000|2021-07-27 18:36:50|4388.85|4388.45|4388.73|4388.33|4388.98|4388.58|4388.73|4388.33|77
1627411020000|2021-07-27 18:37:00|4388.6|4388.2|4388.73|4388.33|4388.73|4388.33|4388.48|4388.08|102
1627411030000|2021-07-27 18:37:10|4388.6|4388.2|4388.6|4388.2|4388.73|4388.33|4388.48|4388.08|148
1627411040000|2021-07-27 18:37:20|4388.48|4388.08|4388.73|4388.33|4388.73|4388.33|4388.48|4388.08|122
1627411050000|2021-07-27 18:37:30|4388.98|4388.58|4388.73|4388.33|4388.98|4388.58|4388.48|4388.08|117
1627411060000|2021-07-27 18:37:40|4388.6|4388.2|4388.48|4388.08|4388.73|4388.33|4388.48|4388.08|88
1627411070000|2021-07-27 18:37:50|||||||||69
1627411080000|2021-07-27 18:38:00|4388.23|4387.83|4388.23|4387.83|4388.23|4387.83|4387.98|4387.58|239
1627411090000|2021-07-27 18:38:10|4388.48|4388.08|4387.98|4387.58|4388.48|4388.08|4387.98|4387.58|136
1627411100000|2021-07-27 18:38:20|4388.48|4388.08|4388.73|4388.33|4388.73|4388.33|4388.48|4388.08|424
1627411110000|2021-07-27 18:38:30|4389.23|4388.83|4389.23|4388.83|4389.23|4388.83|4389.23|4388.83|875
1627411120000|2021-07-27 18:38:40|4389.1|4388.7|4388.73|4388.33|4389.1|4388.7|4388.48|4388.08|478
1627411130000|2021-07-27 18:38:50|4388.6|4388.2|4388.23|4387.83|4388.6|4388.2|4387.98|4387.58|234
1627411140000|2021-07-27 18:39:00|4388.35|4387.95|4388.1|4387.7|4388.48|4388.08|4387.98|4387.58|128
1627411150000|2021-07-27 18:39:10|4387.98|4387.58|4387.98|4387.58|4388.23|4387.83|4387.98|4387.58|107
1627411160000|2021-07-27 18:39:20|4387.85|4387.45|4387.23|4386.83|4387.85|4387.45|4387.23|4386.83|419
1627411170000|2021-07-27 18:39:30|4387.35|4386.95|4387.48|4387.08|4387.48|4387.08|4387.23|4386.83|99
1627411180000|2021-07-27 18:39:40|4387.73|4387.33|4387.73|4387.33|4387.73|4387.33|4387.48|4387.08|202
1627411190000|2021-07-27 18:39:50|4387.48|4387.08|4387.48|4387.08|4387.73|4387.33|4387.48|4387.08|100
1627411200000|2021-07-27 18:40:00|4387.73|4387.33|4388.23|4387.83|4388.23|4387.83|4387.73|4387.33|403
1627411210000|2021-07-27 18:40:10|4387.98|4387.58|4387.98|4387.58|4387.98|4387.58|4387.98|4387.58|159
1627411220000|2021-07-27 18:40:20|4388.23|4387.83|4388.48|4388.08|4388.48|4388.08|4388.23|4387.83|117
1627411230000|2021-07-27 18:40:30|4388.23|4387.83|4388.23|4387.83|4388.48|4388.08|4388.23|4387.83|100
1627411240000|2021-07-27 18:40:40|4388.35|4387.95|4387.73|4387.33|4388.48|4388.08|4387.73|4387.33|179
1627411250000|2021-07-27 18:40:50|4387.98|4387.58|4387.73|4387.33|4387.98|4387.58|4387.48|4387.08|149
1627411260000|2021-07-27 18:41:00|4387.98|4387.58|4387.48|4387.08|4387.98|4387.58|4387.48|4387.08|171
1627411270000|2021-07-27 18:41:10|4387.35|4386.95|4387.48|4387.08|4387.48|4387.08|4387.23|4386.83|128
1627411280000|2021-07-27 18:41:20|4387.73|4387.33|4387.48|4387.08|4387.73|4387.33|4387.48|4387.08|141
1627411290000|2021-07-27 18:41:30|4387.73|4387.33|4387.73|4387.33|4387.73|4387.33|4387.73|4387.33|83
1627411300000|2021-07-27 18:41:40|4387.6|4387.2|4386.98|4386.58|4387.6|4387.2|4386.98|4386.58|396
1627411310000|2021-07-27 18:41:50|4387.23|4386.83|4386.98|4386.58|4387.23|4386.83|4386.98|4386.58|123
1627411320000|2021-07-27 18:42:00|4386.73|4386.33|4386.73|4386.33|4386.98|4386.58|4386.73|4386.33|687
1627411330000|2021-07-27 18:42:10|4386.98|4386.58|4386.98|4386.58|4386.98|4386.58|4386.98|4386.58|315
1627411340000|2021-07-27 18:42:20|4386.73|4386.33|4386.98|4386.58|4386.98|4386.58|4386.73|4386.33|280
1627411350000|2021-07-27 18:42:30|4386.73|4386.33|4387.23|4386.83|4387.23|4386.83|4386.73|4386.33|266
1627411360000|2021-07-27 18:42:40|||||||||53
1627411370000|2021-07-27 18:42:50|4387.35|4386.95|4387.73|4387.33|4387.73|4387.33|4387.35|4386.95|112
1627411380000|2021-07-27 18:43:00|||||||||164
1627411390000|2021-07-27 18:43:10|4387.48|4387.08|4387.23|4386.83|4387.48|4387.08|4387.23|4386.83|157
1627411400000|2021-07-27 18:43:20|4387.1|4386.7|4387.23|4386.83|4387.23|4386.83|4386.98|4386.58|302
1627411410000|2021-07-27 18:43:30|4387.48|4387.08|4386.98|4386.58|4387.48|4387.08|4386.98|4386.58|148
1627411420000|2021-07-27 18:43:40|4387.23|4386.83|4387.23|4386.83|4387.23|4386.83|4387.23|4386.83|312
1627411430000|2021-07-27 18:43:50|4386.98|4386.58|4386.98|4386.58|4387.23|4386.83|4386.98|4386.58|720
1627411440000|2021-07-27 18:44:00|4387.23|4386.83|4387.73|4387.33|4387.73|4387.33|4386.98|4386.58|293
1627411450000|2021-07-27 18:44:10|4387.6|4387.2|4387.48|4387.08|4387.73|4387.33|4387.48|4387.08|161
1627411460000|2021-07-27 18:44:20|4387.23|4386.83|4387.23|4386.83|4387.23|4386.83|4387.23|4386.83|116
1627411470000|2021-07-27 18:44:30|4386.98|4386.58|4387.48|4387.08|4387.48|4387.08|4386.98|4386.58|202
1627411480000|2021-07-27 18:44:40|4387.73|4387.33|4387.48|4387.08|4387.73|4387.33|4387.48|4387.08|96
1627411490000|2021-07-27 18:44:50|||||||||164
1627411500000|2021-07-27 18:45:00|4387.73|4387.33|4387.98|4387.58|4387.98|4387.58|4387.48|4387.08|220
1627411510000|2021-07-27 18:45:10|4388.23|4387.83|4388.23|4387.83|4388.23|4387.83|4387.98|4387.58|219
1627411520000|2021-07-27 18:45:20|4388.48|4388.08|4388.73|4388.33|4388.73|4388.33|4388.48|4388.08|198
1627411530000|2021-07-27 18:45:30|4388.85|4388.45|4388.98|4388.58|4388.98|4388.58|4388.85|4388.45|238
1627411540000|2021-07-27 18:45:40|4388.73|4388.33|4388.73|4388.33|4388.98|4388.58|4388.73|4388.33|283
1627411550000|2021-07-27 18:45:50|4388.98|4388.58|4388.98|4388.58|4388.98|4388.58|4388.98|4388.58|166
1627411560000|2021-07-27 18:46:00|4389.1|4388.7|4389.48|4389.08|4389.48|4389.08|4389.1|4388.7|304
1627411570000|2021-07-27 18:46:10|4389.73|4389.33|4389.73|4389.33|4389.73|4389.33|4389.48|4389.08|1148
1627411580000|2021-07-27 18:46:20|4389.48|4389.08|4389.73|4389.33|4389.73|4389.33|4389.48|4389.08|369
1627411590000|2021-07-27 18:46:30|4389.6|4389.2|4389.73|4389.33|4389.73|4389.33|4389.48|4389.08|493
1627411600000|2021-07-27 18:46:40|||||||||61
1627411610000|2021-07-27 18:46:50|4390.48|4390.08|4390.73|4390.33|4390.98|4390.58|4390.48|4390.08|2524
1627411620000|2021-07-27 18:47:00|4390.98|4390.58|4390.48|4390.08|4390.98|4390.58|4390.48|4390.08|766
1627411630000|2021-07-27 18:47:10|4390.23|4389.83|4390.48|4390.08|4390.48|4390.08|4390.23|4389.83|1607
1627411640000|2021-07-27 18:47:20|4390.23|4389.83|4390.23|4389.83|4390.48|4390.08|4389.98|4389.58|866
1627411650000|2021-07-27 18:47:30|4389.98|4389.58|4389.98|4389.58|4390.23|4389.83|4389.73|4389.33|564
1627411660000|2021-07-27 18:47:40|4390.1|4389.7|4389.48|4389.08|4390.1|4389.7|4389.48|4389.08|246
1627411670000|2021-07-27 18:47:50|4389.6|4389.2|4389.85|4389.45|4389.85|4389.45|4389.48|4389.08|186
1627411680000|2021-07-27 18:48:00|4389.73|4389.33|4389.98|4389.58|4390.23|4389.83|4389.73|4389.33|249
1627411690000|2021-07-27 18:48:10|4389.73|4389.33|4390.48|4390.08|4390.48|4390.08|4389.73|4389.33|282
1627411700000|2021-07-27 18:48:20|4390.73|4390.33|4390.98|4390.58|4390.98|4390.58|4390.73|4390.33|240
1627411710000|2021-07-27 18:48:30|4391.23|4390.83|4391.35|4390.95|4391.48|4391.08|4390.98|4390.58|587
1627411720000|2021-07-27 18:48:40|4391.48|4391.08|4391.48|4391.08|4391.48|4391.08|4391.23|4390.83|291
1627411730000|2021-07-27 18:48:50|4391.6|4391.2|4391.48|4391.08|4391.73|4391.33|4391.48|4391.08|319
1627411740000|2021-07-27 18:49:00|4391.35|4390.95|4391.48|4391.08|4391.48|4391.08|4391.23|4390.83|738
1627411750000|2021-07-27 18:49:10|4391.73|4391.33|4391.48|4391.08|4391.73|4391.33|4391.48|4391.08|285
1627411760000|2021-07-27 18:49:20|4391.73|4391.33|4391.73|4391.33|4391.73|4391.33|4391.48|4391.08|182
1627411770000|2021-07-27 18:49:30|||||||||165
1627411780000|2021-07-27 18:49:40|||||||||51
1627411790000|2021-07-27 18:49:50|4391.48|4391.08|4391.23|4390.83|4391.48|4391.08|4391.23|4390.83|303
1627411800000|2021-07-27 18:50:00|4390.98|4390.58|4391.48|4391.08|4391.48|4391.08|4390.73|4390.33|624
1627411810000|2021-07-27 18:50:10|4391.23|4390.83|4390.98|4390.58|4391.23|4390.83|4390.98|4390.58|321
1627411820000|2021-07-27 18:50:20|4391.1|4390.7|4391.23|4390.83|4391.23|4390.83|4390.98|4390.58|222
1627411830000|2021-07-27 18:50:30|4391.1|4390.7|4391.23|4390.83|4391.23|4390.83|4390.98|4390.58|208
1627411840000|2021-07-27 18:50:40|4391.48|4391.08|4391.73|4391.33|4391.73|4391.33|4391.48|4391.08|459
1627411850000|2021-07-27 18:50:50|4391.98|4391.58|4391.85|4391.45|4391.98|4391.58|4391.73|4391.33|369
1627411860000|2021-07-27 18:51:00|4391.73|4391.33|4391.23|4390.83|4391.98|4391.58|4391.23|4390.83|342
1627411870000|2021-07-27 18:51:10|4390.98|4390.58|4390.23|4389.83|4391.23|4390.83|4390.23|4389.83|622
1627411880000|2021-07-27 18:51:20|4390.48|4390.08|4389.98|4389.58|4390.48|4390.08|4389.73|4389.33|565
1627411890000|2021-07-27 18:51:30|4389.73|4389.33|4389.48|4389.08|4389.73|4389.33|4389.23|4388.83|542
1627411900000|2021-07-27 18:51:40|4389.35|4388.95|4389.23|4388.83|4389.48|4389.08|4389.23|4388.83|358
1627411910000|2021-07-27 18:51:50|4388.98|4388.58|4389.48|4389.08|4389.73|4389.33|4388.98|4388.58|511
1627411920000|2021-07-27 18:52:00|4389.23|4388.83|4389.98|4389.58|4389.98|4389.58|4389.23|4388.83|347
1627411930000|2021-07-27 18:52:10|4389.73|4389.33|4389.98|4389.58|4389.98|4389.58|4389.48|4389.08|182
1627411940000|2021-07-27 18:52:20|4389.73|4389.33|4390.1|4389.7|4390.23|4389.83|4389.73|4389.33|611
1627411950000|2021-07-27 18:52:30|4389.98|4389.58|4389.35|4388.95|4390.23|4389.83|4389.23|4388.83|567
1627411960000|2021-07-27 18:52:40|4389.23|4388.83|4389.23|4388.83|4389.48|4389.08|4389.23|4388.83|156
1627411970000|2021-07-27 18:52:50|4389.48|4389.08|4388.73|4388.33|4389.48|4389.08|4388.73|4388.33|371
1627411980000|2021-07-27 18:53:00|4388.98|4388.58|4388.98|4388.58|4389.23|4388.83|4388.73|4388.33|330
1627411990000|2021-07-27 18:53:10|4389.23|4388.83|4389.23|4388.83|4389.23|4388.83|4388.98|4388.58|341
1627412000000|2021-07-27 18:53:20|4389.1|4388.7|4388.98|4388.58|4389.1|4388.7|4388.73|4388.33|171
1627412010000|2021-07-27 18:53:30|4389.23|4388.83|4389.1|4388.7|4389.23|4388.83|4388.98|4388.58|263
1627412020000|2021-07-27 18:53:40|4389.23|4388.83|4388.73|4388.33|4389.23|4388.83|4388.73|4388.33|406
1627412030000|2021-07-27 18:53:50|4388.48|4388.08|4388.73|4388.33|4388.73|4388.33|4388.48|4388.08|514
1627412040000|2021-07-27 18:54:00|4388.85|4388.45|4388.73|4388.33|4388.98|4388.58|4388.73|4388.33|211
1627412050000|2021-07-27 18:54:10|4388.98|4388.58|4389.23|4388.83|4389.23|4388.83|4388.98|4388.58|176
1627412060000|2021-07-27 18:54:20|4389.1|4388.7|4388.73|4388.33|4389.23|4388.83|4388.73|4388.33|257
1627412070000|2021-07-27 18:54:30|4388.98|4388.58|4388.98|4388.58|4388.98|4388.58|4388.73|4388.33|308
1627412080000|2021-07-27 18:54:40|4389.23|4388.83|4388.98|4388.58|4389.23|4388.83|4388.98|4388.58|222
1627412090000|2021-07-27 18:54:50|4389.23|4388.83|4389.23|4388.83|4389.23|4388.83|4388.98|4388.58|238
1627412100000|2021-07-27 18:55:00|4388.98|4388.58|4389.23|4388.83|4389.23|4388.83|4388.73|4388.33|363
1627412110000|2021-07-27 18:55:10|4388.98|4388.58|4389.23|4388.83|4389.48|4389.08|4388.98|4388.58|336
1627412120000|2021-07-27 18:55:20|4389.48|4389.08|4390.23|4389.83|4390.23|4389.83|4389.23|4388.83|552
1627412130000|2021-07-27 18:55:30|4390.48|4390.08|4390.73|4390.33|4390.98|4390.58|4390.23|4389.83|350
1627412140000|2021-07-27 18:55:40|4390.85|4390.45|4391.48|4391.08|4391.48|4391.08|4390.85|4390.45|417
1627412150000|2021-07-27 18:55:50|4391.73|4391.33|4391.98|4391.58|4391.98|4391.58|4391.73|4391.33|413
1627412160000|2021-07-27 18:56:00|4392.23|4391.83|4391.73|4391.33|4392.23|4391.83|4391.48|4391.08|646
1627412170000|2021-07-27 18:56:10|4391.6|4391.2|4391.73|4391.33|4391.73|4391.33|4391.48|4391.08|177
1627412180000|2021-07-27 18:56:20|4391.48|4391.08|4391.23|4390.83|4391.73|4391.33|4391.23|4390.83|368
1627412190000|2021-07-27 18:56:30|4391.35|4390.95|4391.73|4391.33|4391.98|4391.58|4391.23|4390.83|272
1627412200000|2021-07-27 18:56:40|4391.48|4391.08|4391.23|4390.83|4391.48|4391.08|4391.23|4390.83|263
1627412210000|2021-07-27 18:56:50|4391.35|4390.95|4391.73|4391.33|4391.98|4391.58|4391.35|4390.95|172
1627412220000|2021-07-27 18:57:00|4391.98|4391.58|4391.98|4391.58|4392.23|4391.83|4391.73|4391.33|288
1627412230000|2021-07-27 18:57:10|4392.23|4391.83|4391.98|4391.58|4392.23|4391.83|4391.98|4391.58|107
1627412240000|2021-07-27 18:57:20|4392.23|4391.83|4391.98|4391.58|4392.23|4391.83|4391.98|4391.58|206
1627412250000|2021-07-27 18:57:30|4391.73|4391.33|4391.73|4391.33|4391.98|4391.58|4391.73|4391.33|546
1627412260000|2021-07-27 18:57:40|4391.98|4391.58|4391.85|4391.45|4391.98|4391.58|4391.73|4391.33|210
1627412270000|2021-07-27 18:57:50|4391.73|4391.33|4392.23|4391.83|4392.23|4391.83|4391.73|4391.33|166
1627412280000|2021-07-27 18:58:00|4391.98|4391.58|4392.23|4391.83|4392.48|4392.08|4391.98|4391.58|318
1627412290000|2021-07-27 18:58:10|4391.98|4391.58|4392.48|4392.08|4392.48|4392.08|4391.73|4391.33|472
1627412300000|2021-07-27 18:58:20|4392.73|4392.33|4392.48|4392.08|4392.73|4392.33|4392.48|4392.08|510
1627412310000|2021-07-27 18:58:30|4392.73|4392.33|4392.73|4392.33|4392.73|4392.33|4392.48|4392.08|298
1627412320000|2021-07-27 18:58:40|4392.48|4392.08|4392.48|4392.08|4392.73|4392.33|4392.48|4392.08|441
1627412330000|2021-07-27 18:58:50|4392.73|4392.33|4392.73|4392.33|4392.73|4392.33|4392.48|4392.08|284
1627412340000|2021-07-27 18:59:00|4392.98|4392.58|4392.98|4392.58|4392.98|4392.58|4392.98|4392.58|426
1627412350000|2021-07-27 18:59:10|||||||||986
1627412360000|2021-07-27 18:59:20|4392.73|4392.33|4392.73|4392.33|4392.98|4392.58|4392.73|4392.33|856
1627412370000|2021-07-27 18:59:30|4392.98|4392.58|4392.98|4392.58|4392.98|4392.58|4392.98|4392.58|285
1627412380000|2021-07-27 18:59:40|||||||||75
1627412390000|2021-07-27 18:59:50|4392.73|4392.33|4392.73|4392.33|4392.73|4392.33|4392.73|4392.33|996
1627412400000|2021-07-27 19:00:00|4392.98|4392.58|4393.73|4393.33|4393.73|4393.33|4392.98|4392.58|1829
1627412410000|2021-07-27 19:00:10|4393.98|4393.58|4394.98|4394.58|4394.98|4394.58|4393.98|4393.58|1240
1627412420000|2021-07-27 19:00:20|4394.85|4394.45|4395.23|4394.83|4395.23|4394.83|4394.73|4394.33|685
1627412430000|2021-07-27 19:00:30|4394.98|4394.58|4395.48|4395.08|4395.48|4395.08|4394.98|4394.58|493
1627412440000|2021-07-27 19:00:40|4395.73|4395.33|4395.23|4394.83|4395.73|4395.33|4394.98|4394.58|654
1627412450000|2021-07-27 19:00:50|4395.1|4394.7|4395.98|4395.58|4395.98|4395.58|4395.1|4394.7|719
1627412460000|2021-07-27 19:01:00|4396.23|4395.83|4395.98|4395.58|4396.23|4395.83|4395.23|4394.83|976
1627412470000|2021-07-27 19:01:10|4396.23|4395.83|4395.73|4395.33|4396.23|4395.83|4395.73|4395.33|1196
1627412480000|2021-07-27 19:01:20|4395.98|4395.58|4395.23|4394.83|4395.98|4395.58|4395.23|4394.83|669
1627412490000|2021-07-27 19:01:30|4395.48|4395.08|4395.73|4395.33|4395.73|4395.33|4395.23|4394.83|405
1627412500000|2021-07-27 19:01:40|4395.98|4395.58|4395.73|4395.33|4395.98|4395.58|4395.48|4395.08|549
1627412510000|2021-07-27 19:01:50|4395.98|4395.58|4395.98|4395.58|4395.98|4395.58|4395.73|4395.33|271
1627412520000|2021-07-27 19:02:00|4395.73|4395.33|4395.48|4395.08|4395.98|4395.58|4395.48|4395.08|227
1627412530000|2021-07-27 19:02:10|4395.6|4395.2|4395.73|4395.33|4395.98|4395.58|4395.48|4395.08|419
1627412540000|2021-07-27 19:02:20|4395.98|4395.58|4395.98|4395.58|4395.98|4395.58|4395.73|4395.33|309
1627412550000|2021-07-27 19:02:30|4395.73|4395.33|4395.73|4395.33|4395.98|4395.58|4395.48|4395.08|256
1627412560000|2021-07-27 19:02:40|4395.98|4395.58|4395.98|4395.58|4395.98|4395.58|4395.98|4395.58|153
1627412570000|2021-07-27 19:02:50|4396.23|4395.83|4395.98|4395.58|4396.23|4395.83|4395.98|4395.58|430
1627412580000|2021-07-27 19:03:00|4395.73|4395.33|4395.98|4395.58|4395.98|4395.58|4395.73|4395.33|563
1627412590000|2021-07-27 19:03:10|4396.23|4395.83|4395.98|4395.58|4396.23|4395.83|4395.98|4395.58|492
1627412600000|2021-07-27 19:03:20|4395.73|4395.33|4395.98|4395.58|4395.98|4395.58|4395.73|4395.33|414
1627412610000|2021-07-27 19:03:30|||||||||330
1627412620000|2021-07-27 19:03:40|4396.23|4395.83|4396.23|4395.83|4396.23|4395.83|4396.23|4395.83|276
1627412630000|2021-07-27 19:03:50|4396.1|4395.7|4395.73|4395.33|4396.1|4395.7|4395.73|4395.33|317
1627412640000|2021-07-27 19:04:00|4395.85|4395.45|4395.98|4395.58|4396.23|4395.83|4395.85|4395.45|474
1627412650000|2021-07-27 19:04:10|4396.1|4395.7|4395.73|4395.33|4396.23|4395.83|4395.73|4395.33|254
1627412660000|2021-07-27 19:04:20|4395.98|4395.58|4395.73|4395.33|4395.98|4395.58|4395.73|4395.33|359
1627412670000|2021-07-27 19:04:30|4395.98|4395.58|4395.6|4395.2|4395.98|4395.58|4395.48|4395.08|553
1627412680000|2021-07-27 19:04:40|4395.73|4395.33|4395.48|4395.08|4395.73|4395.33|4395.48|4395.08|188
1627412690000|2021-07-27 19:04:50|4395.23|4394.83|4394.73|4394.33|4395.48|4395.08|4394.73|4394.33|810
1627412700000|2021-07-27 19:05:00|4394.98|4394.58|4394.98|4394.58|4395.23|4394.83|4394.85|4394.45|663
1627412710000|2021-07-27 19:05:10|4394.73|4394.33|4394.98|4394.58|4395.1|4394.7|4394.73|4394.33|415
1627412720000|2021-07-27 19:05:20|4395.23|4394.83|4395.23|4394.83|4395.48|4395.08|4395.23|4394.83|406
1627412730000|2021-07-27 19:05:30|4395.48|4395.08|4395.73|4395.33|4395.73|4395.33|4395.23|4394.83|232
1627412740000|2021-07-27 19:05:40|4395.6|4395.2|4395.98|4395.58|4395.98|4395.58|4395.6|4395.2|463
1627412750000|2021-07-27 19:05:50|4395.73|4395.33|4395.98|4395.58|4395.98|4395.58|4395.73|4395.33|113
1627412760000|2021-07-27 19:06:00|4396.23|4395.83|4396.23|4395.83|4396.23|4395.83|4396.1|4395.7|1194
1627412770000|2021-07-27 19:06:10|4395.98|4395.58|4396.23|4395.83|4396.23|4395.83|4395.98|4395.58|498
1627412780000|2021-07-27 19:06:20|4395.98|4395.58|4395.98|4395.58|4396.23|4395.83|4395.98|4395.58|230
1627412790000|2021-07-27 19:06:30|4395.85|4395.45|4395.98|4395.58|4395.98|4395.58|4395.73|4395.33|222
1627412800000|2021-07-27 19:06:40|||||||||21
1627412810000|2021-07-27 19:06:50|4395.73|4395.33|4395.73|4395.33|4395.98|4395.58|4395.73|4395.33|400
1627412820000|2021-07-27 19:07:00|4395.85|4395.45|4394.98|4394.58|4395.85|4395.45|4394.98|4394.58|638
1627412830000|2021-07-27 19:07:10|4394.73|4394.33|4394.48|4394.08|4394.73|4394.33|4393.98|4393.58|1215
1627412840000|2021-07-27 19:07:20|4394.23|4393.83|4393.98|4393.58|4394.23|4393.83|4393.73|4393.33|758
1627412850000|2021-07-27 19:07:30|4393.73|4393.33|4393.98|4393.58|4393.98|4393.58|4393.73|4393.33|522
1627412860000|2021-07-27 19:07:40|4393.85|4393.45|4393.73|4393.33|4393.85|4393.45|4393.73|4393.33|196
1627412870000|2021-07-27 19:07:50|4393.98|4393.58|4393.85|4393.45|4394.23|4393.83|4393.73|4393.33|393
1627412880000|2021-07-27 19:08:00|4393.98|4393.58|4394.73|4394.33|4394.85|4394.45|4393.98|4393.58|507
1627412890000|2021-07-27 19:08:10|4394.6|4394.2|4394.73|4394.33|4394.73|4394.33|4394.48|4394.08|269
1627412900000|2021-07-27 19:08:20|4394.98|4394.58|4394.98|4394.58|4395.23|4394.83|4394.98|4394.58|334
1627412910000|2021-07-27 19:08:30|4395.1|4394.7|4395.23|4394.83|4395.48|4395.08|4395.1|4394.7|222
1627412920000|2021-07-27 19:08:40|4394.98|4394.58|4394.98|4394.58|4395.23|4394.83|4394.98|4394.58|429
1627412930000|2021-07-27 19:08:50|4395.23|4394.83|4395.23|4394.83|4395.23|4394.83|4394.98|4394.58|89
1627412940000|2021-07-27 19:09:00|4394.98|4394.58|4394.73|4394.33|4395.23|4394.83|4394.73|4394.33|219
1627412950000|2021-07-27 19:09:10|4394.98|4394.58|4395.23|4394.83|4395.23|4394.83|4394.73|4394.33|264
1627412960000|2021-07-27 19:09:20|4394.98|4394.58|4394.73|4394.33|4395.23|4394.83|4394.73|4394.33|587
1627412970000|2021-07-27 19:09:30|4394.98|4394.58|4394.98|4394.58|4394.98|4394.58|4394.73|4394.33|512
1627412980000|2021-07-27 19:09:40|4395.23|4394.83|4395.48|4395.08|4395.48|4395.08|4395.23|4394.83|419
1627412990000|2021-07-27 19:09:50|4395.73|4395.33|4396.23|4395.83|4396.23|4395.83|4395.48|4395.08|630
1627413000000|2021-07-27 19:10:00|4395.98|4395.58|4395.23|4394.83|4395.98|4395.58|4395.23|4394.83|608
1627413010000|2021-07-27 19:10:10|4395.48|4395.08|4394.98|4394.58|4395.48|4395.08|4394.85|4394.45|297
1627413020000|2021-07-27 19:10:20|4395.23|4394.83|4394.98|4394.58|4395.23|4394.83|4394.98|4394.58|284
1627413030000|2021-07-27 19:10:30|4394.85|4394.45|4394.85|4394.45|4394.98|4394.58|4394.73|4394.33|232
1627413040000|2021-07-27 19:10:40|4394.73|4394.33|4394.48|4394.08|4394.73|4394.33|4394.48|4394.08|289
1627413050000|2021-07-27 19:10:50|4394.23|4393.83|4393.98|4393.58|4394.48|4394.08|4393.98|4393.58|501
1627413060000|2021-07-27 19:11:00|4394.23|4393.83|4394.23|4393.83|4394.48|4394.08|4393.98|4393.58|315
1627413070000|2021-07-27 19:11:10|4394.1|4393.7|4394.23|4393.83|4394.23|4393.83|4393.98|4393.58|273
1627413080000|2021-07-27 19:11:20|4394.1|4393.7|4393.98|4393.58|4394.1|4393.7|4393.98|4393.58|140
1627413090000|2021-07-27 19:11:30|4394.23|4393.83|4394.23|4393.83|4394.48|4394.08|4393.98|4393.58|245
1627413100000|2021-07-27 19:11:40|4394.1|4393.7|4393.73|4393.33|4394.23|4393.83|4393.73|4393.33|176
1627413110000|2021-07-27 19:11:50|4393.85|4393.45|4394.23|4393.83|4394.23|4393.83|4393.85|4393.45|324
1627413120000|2021-07-27 19:12:00|4393.98|4393.58|4393.73|4393.33|4393.98|4393.58|4393.48|4393.08|470
1627413130000|2021-07-27 19:12:10|4393.48|4393.08|4393.23|4392.83|4393.98|4393.58|4393.23|4392.83|804
1627413140000|2021-07-27 19:12:20|4393.48|4393.08|4393.73|4393.33|4393.98|4393.58|4393.48|4393.08|356
1627413150000|2021-07-27 19:12:30|4393.48|4393.08|4393.73|4393.33|4393.73|4393.33|4393.35|4392.95|297
1627413160000|2021-07-27 19:12:40|4393.48|4393.08|4393.48|4393.08|4393.48|4393.08|4393.23|4392.83|318
1627413170000|2021-07-27 19:12:50|4393.23|4392.83|4392.98|4392.58|4393.23|4392.83|4392.98|4392.58|295
1627413180000|2021-07-27 19:13:00|4393.1|4392.7|4393.48|4393.08|4393.48|4393.08|4392.98|4392.58|375
1627413190000|2021-07-27 19:13:10|4393.35|4392.95|4393.48|4393.08|4393.48|4393.08|4393.23|4392.83|182
1627413200000|2021-07-27 19:13:20|4393.23|4392.83|4392.73|4392.33|4393.23|4392.83|4392.73|4392.33|322
1627413210000|2021-07-27 19:13:30|4392.48|4392.08|4391.98|4391.58|4392.48|4392.08|4391.48|4391.08|827
1627413220000|2021-07-27 19:13:40|4391.73|4391.33|4391.98|4391.58|4392.23|4391.83|4391.73|4391.33|459
1627413230000|2021-07-27 19:13:50|4391.85|4391.45|4391.98|4391.58|4391.98|4391.58|4391.73|4391.33|160
1627413240000|2021-07-27 19:14:00|4392.1|4391.7|4391.98|4391.58|4392.23|4391.83|4391.73|4391.33|247
1627413250000|2021-07-27 19:14:10|4392.23|4391.83|4392.1|4391.7|4392.48|4392.08|4391.98|4391.58|339
1627413260000|2021-07-27 19:14:20|4392.23|4391.83|4392.48|4392.08|4392.48|4392.08|4392.23|4391.83|91
1627413270000|2021-07-27 19:14:30|4392.35|4391.95|4391.98|4391.58|4392.48|4392.08|4391.98|4391.58|262
1627413280000|2021-07-27 19:14:40|4392.23|4391.83|4392.48|4392.08|4392.48|4392.08|4392.23|4391.83|160
1627413290000|2021-07-27 19:14:50|4392.23|4391.83|4392.23|4391.83|4392.23|4391.83|4392.23|4391.83|194
1627413300000|2021-07-27 19:15:00|4392.48|4392.08|4392.85|4392.45|4392.98|4392.58|4392.48|4392.08|409
1627413310000|2021-07-27 19:15:10|4392.73|4392.33|4393.23|4392.83|4393.23|4392.83|4392.73|4392.33|247
1627413320000|2021-07-27 19:15:20|4393.48|4393.08|4393.73|4393.33|4393.73|4393.33|4392.98|4392.58|640
1627413330000|2021-07-27 19:15:30|4393.98|4393.58|4393.98|4393.58|4393.98|4393.58|4393.98|4393.58|245
1627413340000|2021-07-27 19:15:40|4393.73|4393.33|4393.48|4393.08|4393.73|4393.33|4393.48|4393.08|356
1627413350000|2021-07-27 19:15:50|4393.73|4393.33|4393.48|4393.08|4393.98|4393.58|4393.48|4393.08|525
1627413360000|2021-07-27 19:16:00|4393.73|4393.33|4392.48|4392.08|4393.73|4393.33|4392.48|4392.08|507
1627413370000|2021-07-27 19:16:10|4392.73|4392.33|4391.98|4391.58|4392.73|4392.33|4391.98|4391.58|539
1627413380000|2021-07-27 19:16:20|4392.23|4391.83|4391.98|4391.58|4392.23|4391.83|4391.98|4391.58|265
1627413390000|2021-07-27 19:16:30|4392.23|4391.83|4392.23|4391.83|4392.23|4391.83|4392.23|4391.83|98
1627413400000|2021-07-27 19:16:40|4391.98|4391.58|4391.98|4391.58|4391.98|4391.58|4391.73|4391.33|240
1627413410000|2021-07-27 19:16:50|4391.73|4391.33|4391.73|4391.33|4391.98|4391.58|4391.73|4391.33|156
1627413420000|2021-07-27 19:17:00|4391.98|4391.58|4392.73|4392.33|4392.73|4392.33|4391.98|4391.58|261
1627413430000|2021-07-27 19:17:10|4392.48|4392.08|4392.73|4392.33|4392.73|4392.33|4392.23|4391.83|317
1627413440000|2021-07-27 19:17:20|4392.48|4392.08|4392.48|4392.08|4392.98|4392.58|4392.23|4391.83|261
1627413450000|2021-07-27 19:17:30|4392.35|4391.95|4391.98|4391.58|4392.35|4391.95|4391.98|4391.58|115
1627413460000|2021-07-27 19:17:40|4391.85|4391.45|4391.98|4391.58|4391.98|4391.58|4391.73|4391.33|207
1627413470000|2021-07-27 19:17:50|4391.85|4391.45|4391.6|4391.2|4391.98|4391.58|4391.48|4391.08|216
1627413480000|2021-07-27 19:18:00|4391.48|4391.08|4391.48|4391.08|4391.73|4391.33|4391.48|4391.08|346
1627413490000|2021-07-27 19:18:10|4391.73|4391.33|4391.48|4391.08|4391.73|4391.33|4391.48|4391.08|285
1627413500000|2021-07-27 19:18:20|4391.73|4391.33|4391.73|4391.33|4391.98|4391.58|4391.48|4391.08|334
1627413510000|2021-07-27 19:18:30|4391.85|4391.45|4391.73|4391.33|4391.98|4391.58|4391.73|4391.33|760
1627413520000|2021-07-27 19:18:40|4391.85|4391.45|4391.98|4391.58|4392.23|4391.83|4391.73|4391.33|354
1627413530000|2021-07-27 19:18:50|4392.23|4391.83|4392.23|4391.83|4392.35|4391.95|4391.98|4391.58|493
1627413540000|2021-07-27 19:19:00|4392.48|4392.08|4392.98|4392.58|4393.23|4392.83|4392.48|4392.08|600
1627413550000|2021-07-27 19:19:10|4392.73|4392.33|4392.48|4392.08|4392.73|4392.33|4392.48|4392.08|265
1627413560000|2021-07-27 19:19:20|4392.6|4392.2|4392.23|4391.83|4392.73|4392.33|4392.23|4391.83|227
1627413570000|2021-07-27 19:19:30|4392.48|4392.08|4392.48|4392.08|4392.48|4392.08|4392.48|4392.08|157
1627413580000|2021-07-27 19:19:40|4392.23|4391.83|4392.48|4392.08|4392.48|4392.08|4392.23|4391.83|105
1627413590000|2021-07-27 19:19:50|4392.23|4391.83|4392.73|4392.33|4392.73|4392.33|4392.23|4391.83|163
1627413600000|2021-07-27 19:20:00|4392.6|4392.2|4392.48|4392.08|4392.98|4392.58|4392.48|4392.08|284
1627413610000|2021-07-27 19:20:10|4392.23|4391.83|4392.73|4392.33|4392.73|4392.33|4392.23|4391.83|198
1627413620000|2021-07-27 19:20:20|4392.98|4392.58|4392.98|4392.58|4392.98|4392.58|4392.73|4392.33|261
1627413630000|2021-07-27 19:20:30|4393.23|4392.83|4392.98|4392.58|4393.23|4392.83|4392.98|4392.58|338
1627413640000|2021-07-27 19:20:40|4393.23|4392.83|4392.98|4392.58|4393.23|4392.83|4392.98|4392.58|271
1627413650000|2021-07-27 19:20:50|4393.23|4392.83|4393.23|4392.83|4393.23|4392.83|4392.98|4392.58|151
1627413660000|2021-07-27 19:21:00|4392.73|4392.33|4392.98|4392.58|4392.98|4392.58|4392.73|4392.33|211
1627413670000|2021-07-27 19:21:10|4393.23|4392.83|4392.73|4392.33|4393.23|4392.83|4392.73|4392.33|195
1627413680000|2021-07-27 19:21:20|4392.98|4392.58|4392.98|4392.58|4392.98|4392.58|4392.73|4392.33|171
1627413690000|2021-07-27 19:21:30|4393.1|4392.7|4392.98|4392.58|4393.23|4392.83|4392.98|4392.58|147
1627413700000|2021-07-27 19:21:40|4392.73|4392.33|4392.48|4392.08|4392.73|4392.33|4392.48|4392.08|172
1627413710000|2021-07-27 19:21:50|4392.73|4392.33|4392.48|4392.08|4392.73|4392.33|4392.48|4392.08|29
1627413720000|2021-07-27 19:22:00|4392.6|4392.2|4392.98|4392.58|4392.98|4392.58|4392.6|4392.2|189
1627413730000|2021-07-27 19:22:10|4392.73|4392.33|4392.73|4392.33|4392.73|4392.33|4392.48|4392.08|103
1627413740000|2021-07-27 19:22:20|4392.98|4392.58|4392.98|4392.58|4393.23|4392.83|4392.98|4392.58|89
1627413750000|2021-07-27 19:22:30|4393.23|4392.83|4392.98|4392.58|4393.23|4392.83|4392.98|4392.58|150
1627413760000|2021-07-27 19:22:40|||||||||187
1627413770000|2021-07-27 19:22:50|4393.1|4392.7|4393.23|4392.83|4393.23|4392.83|4392.98|4392.58|348
1627413780000|2021-07-27 19:23:00|4392.98|4392.58|4392.73|4392.33|4392.98|4392.58|4392.73|4392.33|205
1627413790000|2021-07-27 19:23:10|4392.48|4392.08|4392.73|4392.33|4392.73|4392.33|4392.48|4392.08|172
1627413800000|2021-07-27 19:23:20|4392.48|4392.08|4392.48|4392.08|4392.73|4392.33|4392.23|4391.83|317
1627413810000|2021-07-27 19:23:30|4392.73|4392.33|4393.23|4392.83|4393.23|4392.83|4392.48|4392.08|132
1627413820000|2021-07-27 19:23:40|4392.98|4392.58|4392.98|4392.58|4393.23|4392.83|4392.98|4392.58|103
1627413830000|2021-07-27 19:23:50|4392.73|4392.33|4391.98|4391.58|4392.73|4392.33|4391.98|4391.58|337
1627413840000|2021-07-27 19:24:00|4392.23|4391.83|4392.73|4392.33|4392.73|4392.33|4391.98|4391.58|295
1627413850000|2021-07-27 19:24:10|4392.48|4392.08|4392.35|4391.95|4392.48|4392.08|4392.23|4391.83|263
1627413860000|2021-07-27 19:24:20|4392.48|4392.08|4392.73|4392.33|4392.73|4392.33|4392.35|4391.95|142
1627413870000|2021-07-27 19:24:30|4392.98|4392.58|4392.73|4392.33|4392.98|4392.58|4392.73|4392.33|496
1627413880000|2021-07-27 19:24:40|4392.85|4392.45|4392.73|4392.33|4392.98|4392.58|4392.73|4392.33|187
1627413890000|2021-07-27 19:24:50|4392.48|4392.08|4392.73|4392.33|4392.73|4392.33|4392.48|4392.08|69
1627413900000|2021-07-27 19:25:00|4392.98|4392.58|4392.48|4392.08|4392.98|4392.58|4392.48|4392.08|351
1627413910000|2021-07-27 19:25:10|4392.73|4392.33|4392.98|4392.58|4392.98|4392.58|4392.73|4392.33|165
1627413920000|2021-07-27 19:25:20|4392.85|4392.45|4392.73|4392.33|4392.85|4392.45|4392.48|4392.08|133
1627413930000|2021-07-27 19:25:30|4392.98|4392.58|4393.23|4392.83|4393.23|4392.83|4392.73|4392.33|187
1627413940000|2021-07-27 19:25:40|4393.48|4393.08|4393.23|4392.83|4393.48|4393.08|4393.23|4392.83|306
1627413950000|2021-07-27 19:25:50|||||||||88
1627413960000|2021-07-27 19:26:00|4393.48|4393.08|4393.48|4393.08|4393.48|4393.08|4393.48|4393.08|639
1627413970000|2021-07-27 19:26:10|||||||||153
1627413980000|2021-07-27 19:26:20|4393.73|4393.33|4392.98|4392.58|4393.73|4393.33|4392.98|4392.58|398
1627413990000|2021-07-27 19:26:30|4393.23|4392.83|4393.35|4392.95|4393.48|4393.08|4392.98|4392.58|204
1627414000000|2021-07-27 19:26:40|4393.48|4393.08|4393.48|4393.08|4393.48|4393.08|4393.48|4393.08|78
1627414010000|2021-07-27 19:26:50|4393.23|4392.83|4393.23|4392.83|4393.23|4392.83|4392.98|4392.58|240
1627414020000|2021-07-27 19:27:00|4393.1|4392.7|4393.23|4392.83|4393.23|4392.83|4392.98|4392.58|164
1627414030000|2021-07-27 19:27:10|4392.98|4392.58|4393.23|4392.83|4393.23|4392.83|4392.98|4392.58|120
1627414040000|2021-07-27 19:27:20|4393.48|4393.08|4393.48|4393.08|4393.48|4393.08|4393.48|4393.08|208
1627414050000|2021-07-27 19:27:30|4393.6|4393.2|4393.48|4393.08|4393.73|4393.33|4393.48|4393.08|259
1627414060000|2021-07-27 19:27:40|4393.23|4392.83|4392.98|4392.58|4393.23|4392.83|4392.98|4392.58|243
1627414070000|2021-07-27 19:27:50|4393.23|4392.83|4393.23|4392.83|4393.23|4392.83|4392.98|4392.58|98
1627414080000|2021-07-27 19:28:00|4393.1|4392.7|4393.23|4392.83|4393.48|4393.08|4392.73|4392.33|324
1627414090000|2021-07-27 19:28:10|4393.1|4392.7|4393.1|4392.7|4393.23|4392.83|4392.98|4392.58|117
1627414100000|2021-07-27 19:28:20|4392.98|4392.58|4392.98|4392.58|4393.23|4392.83|4392.98|4392.58|80
1627414110000|2021-07-27 19:28:30|4393.23|4392.83|4393.23|4392.83|4393.23|4392.83|4393.23|4392.83|36
1627414120000|2021-07-27 19:28:40|4393.1|4392.7|4392.73|4392.33|4393.1|4392.7|4392.73|4392.33|273
1627414130000|2021-07-27 19:28:50|||||||||114
1627414140000|2021-07-27 19:29:00|4392.98|4392.58|4392.73|4392.33|4392.98|4392.58|4392.73|4392.33|117
1627414150000|2021-07-27 19:29:10|4392.48|4392.08|4392.48|4392.08|4392.48|4392.08|4392.48|4392.08|159
1627414160000|2021-07-27 19:29:20|4392.6|4392.2|4392.73|4392.33|4392.73|4392.33|4392.48|4392.08|147
1627414170000|2021-07-27 19:29:30|4393.23|4392.83|4393.23|4392.83|4393.23|4392.83|4393.23|4392.83|565
1627414180000|2021-07-27 19:29:40|4393.35|4392.95|4392.98|4392.58|4393.35|4392.95|4392.98|4392.58|205
1627414190000|2021-07-27 19:29:50|4392.73|4392.33|4392.98|4392.58|4392.98|4392.58|4392.73|4392.33|495
1627414200000|2021-07-27 19:30:00|4393.23|4392.83|4393.1|4392.7|4393.23|4392.83|4392.98|4392.58|631
1627414210000|2021-07-27 19:30:10|4392.98|4392.58|4391.98|4391.58|4392.98|4392.58|4391.98|4391.58|474
1627414220000|2021-07-27 19:30:20|4392.23|4391.83|4391.73|4391.33|4392.23|4391.83|4391.23|4390.83|684
1627414230000|2021-07-27 19:30:30|4391.48|4391.08|4391.73|4391.33|4391.73|4391.33|4391.48|4391.08|269
1627414240000|2021-07-27 19:30:40|4391.48|4391.08|4391.48|4391.08|4391.73|4391.33|4391.23|4390.83|357
1627414250000|2021-07-27 19:30:50|4391.35|4390.95|4390.98|4390.58|4391.35|4390.95|4390.98|4390.58|157
1627414260000|2021-07-27 19:31:00|4391.48|4391.08|4390.98|4390.58|4391.48|4391.08|4390.98|4390.58|284
1627414270000|2021-07-27 19:31:10|4391.23|4390.83|4391.73|4391.33|4391.73|4391.33|4390.98|4390.58|416
1627414280000|2021-07-27 19:31:20|4391.48|4391.08|4391.98|4391.58|4392.23|4391.83|4391.23|4390.83|388
1627414290000|2021-07-27 19:31:30|4392.23|4391.83|4392.23|4391.83|4392.48|4392.08|4392.23|4391.83|481
1627414300000|2021-07-27 19:31:40|4391.98|4391.58|4392.98|4392.58|4392.98|4392.58|4391.98|4391.58|423
1627414310000|2021-07-27 19:31:50|4393.23|4392.83|4393.23|4392.83|4393.73|4393.33|4392.85|4392.45|924
1627414320000|2021-07-27 19:32:00|4393.48|4393.08|4392.98|4392.58|4393.48|4393.08|4392.98|4392.58|254
1627414330000|2021-07-27 19:32:10|4392.73|4392.33|4392.48|4392.08|4392.73|4392.33|4392.1|4391.7|496
1627414340000|2021-07-27 19:32:20|4392.6|4392.2|4392.73|4392.33|4392.73|4392.33|4392.6|4392.2|166
1627414350000|2021-07-27 19:32:30|4392.98|4392.58|4393.23|4392.83|4393.48|4393.08|4392.98|4392.58|680
1627414360000|2021-07-27 19:32:40|4392.98|4392.58|4392.73|4392.33|4393.23|4392.83|4392.73|4392.33|276
1627414370000|2021-07-27 19:32:50|4392.48|4392.08|4393.23|4392.83|4393.23|4392.83|4392.48|4392.08|310
1627414380000|2021-07-27 19:33:00|4393.1|4392.7|4393.48|4393.08|4393.48|4393.08|4393.1|4392.7|780
1627414390000|2021-07-27 19:33:10|4393.23|4392.83|4393.23|4392.83|4393.48|4393.08|4393.1|4392.7|460
1627414400000|2021-07-27 19:33:20|4393.1|4392.7|4393.23|4392.83|4393.48|4393.08|4392.85|4392.45|310
1627414410000|2021-07-27 19:33:30|4392.98|4392.58|4392.98|4392.58|4392.98|4392.58|4392.73|4392.33|81
1627414420000|2021-07-27 19:33:40|4392.73|4392.33|4392.98|4392.58|4392.98|4392.58|4392.48|4392.08|347
1627414430000|2021-07-27 19:33:50|4392.73|4392.33|4392.73|4392.33|4392.73|4392.33|4392.73|4392.33|152
1627414440000|2021-07-27 19:34:00|4392.6|4392.2|4391.98|4391.58|4392.6|4392.2|4391.98|4391.58|356
1627414450000|2021-07-27 19:34:10|4391.73|4391.33|4391.73|4391.33|4391.98|4391.58|4391.73|4391.33|156
1627414460000|2021-07-27 19:34:20|4391.98|4391.58|4391.73|4391.33|4391.98|4391.58|4391.73|4391.33|381
1627414470000|2021-07-27 19:34:30|4391.98|4391.58|4391.73|4391.33|4392.23|4391.83|4391.73|4391.33|625
1627414480000|2021-07-27 19:34:40|4391.48|4391.08|4391.73|4391.33|4391.85|4391.45|4391.48|4391.08|428
1627414490000|2021-07-27 19:34:50|4391.48|4391.08|4391.73|4391.33|4391.73|4391.33|4391.23|4390.83|600
1627414500000|2021-07-27 19:35:00|4391.48|4391.08|4390.98|4390.58|4391.73|4391.33|4390.98|4390.58|535
1627414510000|2021-07-27 19:35:10|4391.23|4390.83|4390.98|4390.58|4391.48|4391.08|4390.98|4390.58|338
1627414520000|2021-07-27 19:35:20|4391.23|4390.83|4389.98|4389.58|4391.23|4390.83|4389.73|4389.33|677
1627414530000|2021-07-27 19:35:30|4390.23|4389.83|4389.98|4389.58|4390.23|4389.83|4389.98|4389.58|593
1627414540000|2021-07-27 19:35:40|4390.23|4389.83|4390.73|4390.33|4390.73|4390.33|4390.1|4389.7|339
1627414550000|2021-07-27 19:35:50|4390.48|4390.08|4390.48|4390.08|4390.48|4390.08|4390.23|4389.83|519
1627414560000|2021-07-27 19:36:00|4390.23|4389.83|4389.98|4389.58|4390.48|4390.08|4389.98|4389.58|871
1627414570000|2021-07-27 19:36:10|4390.23|4389.83|4389.98|4389.58|4390.23|4389.83|4389.98|4389.58|398
1627414580000|2021-07-27 19:36:20|4390.23|4389.83|4389.98|4389.58|4390.48|4390.08|4389.98|4389.58|851
1627414590000|2021-07-27 19:36:30|4390.23|4389.83|4390.23|4389.83|4390.23|4389.83|4389.98|4389.58|831
1627414600000|2021-07-27 19:36:40|4389.98|4389.58|4389.98|4389.58|4390.23|4389.83|4389.98|4389.58|347
1627414610000|2021-07-27 19:36:50|4389.85|4389.45|4389.98|4389.58|4389.98|4389.58|4389.85|4389.45|110
1627414620000|2021-07-27 19:37:00|4389.73|4389.33|4390.23|4389.83|4390.23|4389.83|4389.73|4389.33|333
1627414630000|2021-07-27 19:37:10|4390.48|4390.08|4389.85|4389.45|4390.48|4390.08|4389.73|4389.33|862
1627414640000|2021-07-27 19:37:20|4389.73|4389.33|4390.23|4389.83|4390.23|4389.83|4389.73|4389.33|475
1627414650000|2021-07-27 19:37:30|4390.48|4390.08|4390.48|4390.08|4390.98|4390.58|4390.48|4390.08|374
1627414660000|2021-07-27 19:37:40|4390.73|4390.33|4390.73|4390.33|4390.73|4390.33|4390.23|4389.83|306
1627414670000|2021-07-27 19:37:50|4390.98|4390.58|4391.48|4391.08|4391.48|4391.08|4390.73|4390.33|473
1627414680000|2021-07-27 19:38:00|4391.23|4390.83|4391.48|4391.08|4391.73|4391.33|4391.23|4390.83|316
1627414690000|2021-07-27 19:38:10|4391.6|4391.2|4391.98|4391.58|4391.98|4391.58|4391.48|4391.08|405
1627414700000|2021-07-27 19:38:20|4391.73|4391.33|4392.23|4391.83|4392.48|4392.08|4391.73|4391.33|675
1627414710000|2021-07-27 19:38:30|4392.35|4391.95|4391.98|4391.58|4392.48|4392.08|4391.98|4391.58|581
1627414720000|2021-07-27 19:38:40|4391.73|4391.33|4391.23|4390.83|4391.73|4391.33|4391.23|4390.83|274
1627414730000|2021-07-27 19:38:50|4391.48|4391.08|4392.23|4391.83|4392.23|4391.83|4391.48|4391.08|134
1627414740000|2021-07-27 19:39:00|4392.1|4391.7|4391.98|4391.58|4392.1|4391.7|4391.73|4391.33|104
1627414750000|2021-07-27 19:39:10|4392.23|4391.83|4392.23|4391.83|4392.23|4391.83|4392.23|4391.83|55
1627414760000|2021-07-27 19:39:20|4392.48|4392.08|4392.48|4392.08|4392.48|4392.08|4392.35|4391.95|219
1627414770000|2021-07-27 19:39:30|4392.23|4391.83|4391.98|4391.58|4392.23|4391.83|4391.73|4391.33|375
1627414780000|2021-07-27 19:39:40|4391.73|4391.33|4391.73|4391.33|4391.73|4391.33|4391.73|4391.33|100
1627414790000|2021-07-27 19:39:50|4391.48|4391.08|4391.48|4391.08|4391.73|4391.33|4391.48|4391.08|185
1627414800000|2021-07-27 19:40:00|4391.23|4390.83|4391.48|4391.08|4391.48|4391.08|4390.98|4390.58|215
1627414810000|2021-07-27 19:40:10|4391.23|4390.83|4390.48|4390.08|4391.23|4390.83|4390.48|4390.08|252
1627414820000|2021-07-27 19:40:20|4390.23|4389.83|4390.23|4389.83|4390.48|4390.08|4390.23|4389.83|430
1627414830000|2021-07-27 19:40:30|4390.48|4390.08|4390.48|4390.08|4390.73|4390.33|4390.23|4389.83|355
1627414840000|2021-07-27 19:40:40|4390.35|4389.95|4389.98|4389.58|4390.48|4390.08|4389.98|4389.58|205
1627414850000|2021-07-27 19:40:50|4390.23|4389.83|4389.98|4389.58|4390.23|4389.83|4389.98|4389.58|245
1627414860000|2021-07-27 19:41:00|4390.23|4389.83|4389.98|4389.58|4390.23|4389.83|4389.98|4389.58|331
1627414870000|2021-07-27 19:41:10|4389.73|4389.33|4389.98|4389.58|4389.98|4389.58|4389.73|4389.33|483
1627414880000|2021-07-27 19:41:20|||||||||758
1627414890000|2021-07-27 19:41:30|4390.23|4389.83|4390.23|4389.83|4390.23|4389.83|4389.98|4389.58|177
1627414900000|2021-07-27 19:41:40|4390.48|4390.08|4390.23|4389.83|4390.48|4390.08|4390.23|4389.83|448
1627414910000|2021-07-27 19:41:50|4390.48|4390.08|4390.23|4389.83|4390.48|4390.08|4390.23|4389.83|153
1627414920000|2021-07-27 19:42:00|4390.48|4390.08|4390.48|4390.08|4390.98|4390.58|4390.48|4390.08|280
1627414930000|2021-07-27 19:42:10|4390.23|4389.83|4390.73|4390.33|4390.73|4390.33|4390.23|4389.83|180
1627414940000|2021-07-27 19:42:20|4390.48|4390.08|4390.73|4390.33|4390.98|4390.58|4390.48|4390.08|214
1627414950000|2021-07-27 19:42:30|4390.85|4390.45|4390.98|4390.58|4390.98|4390.58|4390.73|4390.33|157
1627414960000|2021-07-27 19:42:40|4390.85|4390.45|4390.73|4390.33|4390.98|4390.58|4390.73|4390.33|183
1627414970000|2021-07-27 19:42:50|4390.85|4390.45|4391.23|4390.83|4391.23|4390.83|4390.48|4390.08|388
1627414980000|2021-07-27 19:43:00|4391.48|4391.08|4391.73|4391.33|4391.73|4391.33|4391.48|4391.08|497
1627414990000|2021-07-27 19:43:10|4391.48|4391.08|4391.48|4391.08|4391.73|4391.33|4391.48|4391.08|239
1627415000000|2021-07-27 19:43:20|4391.35|4390.95|4391.98|4391.58|4391.98|4391.58|4391.23|4390.83|328
1627415010000|2021-07-27 19:43:30|||||||||140
1627415020000|2021-07-27 19:43:40|4391.73|4391.33|4392.73|4392.33|4392.73|4392.33|4391.73|4391.33|842
1627415030000|2021-07-27 19:43:50|4392.98|4392.58|4393.23|4392.83|4393.23|4392.83|4392.98|4392.58|971
1627415040000|2021-07-27 19:44:00|||||||||467
1627415050000|2021-07-27 19:44:10|4392.98|4392.58|4392.73|4392.33|4393.23|4392.83|4392.73|4392.33|578
1627415060000|2021-07-27 19:44:20|4392.98|4392.58|4393.48|4393.08|4393.48|4393.08|4392.98|4392.58|333
1627415070000|2021-07-27 19:44:30|4393.73|4393.33|4393.48|4393.08|4393.73|4393.33|4393.48|4393.08|611
1627415080000|2021-07-27 19:44:40|4393.73|4393.33|4393.73|4393.33|4393.73|4393.33|4393.73|4393.33|576
1627415090000|2021-07-27 19:44:50|||||||||954
1627415100000|2021-07-27 19:45:00|4394.23|4393.83|4395.23|4394.83|4395.23|4394.83|4394.23|4393.83|3278
1627415110000|2021-07-27 19:45:10|4395.48|4395.08|4395.23|4394.83|4395.73|4395.33|4395.1|4394.7|2014
1627415120000|2021-07-27 19:45:20|4394.98|4394.58|4394.98|4394.58|4395.23|4394.83|4394.98|4394.58|299
1627415130000|2021-07-27 19:45:30|4394.73|4394.33|4394.98|4394.58|4395.23|4394.83|4394.48|4394.08|1621
1627415140000|2021-07-27 19:45:40|4394.85|4394.45|4394.98|4394.58|4394.98|4394.58|4394.85|4394.45|894
1627415150000|2021-07-27 19:45:50|4394.48|4394.08|4393.98|4393.58|4394.48|4394.08|4393.73|4393.33|1047
1627415160000|2021-07-27 19:46:00|4393.85|4393.45|4393.48|4393.08|4393.98|4393.58|4393.48|4393.08|548
1627415170000|2021-07-27 19:46:10|4393.35|4392.95|4393.98|4393.58|4393.98|4393.58|4393.35|4392.95|640
1627415180000|2021-07-27 19:46:20|4393.73|4393.33|4393.73|4393.33|4393.98|4393.58|4393.73|4393.33|433
1627415190000|2021-07-27 19:46:30|4393.98|4393.58|4393.48|4393.08|4393.98|4393.58|4393.48|4393.08|313
1627415200000|2021-07-27 19:46:40|4393.23|4392.83|4392.48|4392.08|4393.23|4392.83|4392.48|4392.08|317
1627415210000|2021-07-27 19:46:50|4392.73|4392.33|4392.98|4392.58|4393.23|4392.83|4392.73|4392.33|370
1627415220000|2021-07-27 19:47:00|4392.73|4392.33|4393.48|4393.08|4393.48|4393.08|4392.73|4392.33|367
1627415230000|2021-07-27 19:47:10|4393.73|4393.33|4393.73|4393.33|4393.73|4393.33|4393.48|4393.08|160
1627415240000|2021-07-27 19:47:20|||||||||459
1627415250000|2021-07-27 19:47:30|4393.48|4393.08|4393.23|4392.83|4393.48|4393.08|4393.23|4392.83|275
1627415260000|2021-07-27 19:47:40|4393.73|4393.33|4393.98|4393.58|4393.98|4393.58|4393.73|4393.33|286
1627415270000|2021-07-27 19:47:50|4393.85|4393.45|4393.73|4393.33|4393.98|4393.58|4393.73|4393.33|244
1627415280000|2021-07-27 19:48:00|4393.48|4393.08|4393.73|4393.33|4393.98|4393.58|4393.48|4393.08|216
1627415290000|2021-07-27 19:48:10|4393.98|4393.58|4393.48|4393.08|4393.98|4393.58|4393.48|4393.08|211
1627415300000|2021-07-27 19:48:20|4393.73|4393.33|4393.23|4392.83|4393.73|4393.33|4393.23|4392.83|274
1627415310000|2021-07-27 19:48:30|4392.98|4392.58|4393.23|4392.83|4393.48|4393.08|4392.98|4392.58|257
1627415320000|2021-07-27 19:48:40|4393.35|4392.95|4393.48|4393.08|4393.48|4393.08|4393.23|4392.83|173
1627415330000|2021-07-27 19:48:50|4393.73|4393.33|4393.73|4393.33|4393.73|4393.33|4393.48|4393.08|184
1627415340000|2021-07-27 19:49:00|4393.98|4393.58|4394.23|4393.83|4394.23|4393.83|4393.98|4393.58|766
1627415350000|2021-07-27 19:49:10|4393.98|4393.58|4394.23|4393.83|4394.23|4393.83|4393.98|4393.58|328
1627415360000|2021-07-27 19:49:20|4394.48|4394.08|4394.98|4394.58|4394.98|4394.58|4394.48|4394.08|591
1627415370000|2021-07-27 19:49:30|4394.73|4394.33|4394.23|4393.83|4394.98|4394.58|4394.23|4393.83|352
1627415380000|2021-07-27 19:49:40|4393.98|4393.58|4394.23|4393.83|4394.23|4393.83|4393.73|4393.33|534
1627415390000|2021-07-27 19:49:50|4394.35|4393.95|4394.48|4394.08|4394.48|4394.08|4394.1|4393.7|705
1627415400000|2021-07-27 19:50:00|4395.98|4395.58|4395.98|4395.58|4396.23|4395.83|4394.98|4394.58|2863
1627415410000|2021-07-27 19:50:10|4395.73|4395.33|4396.73|4396.33|4396.73|4396.33|4395.73|4395.33|1151
1627415420000|2021-07-27 19:50:20|4396.48|4396.08|4396.48|4396.08|4396.73|4396.33|4396.48|4396.08|519
1627415430000|2021-07-27 19:50:30|4396.73|4396.33|4396.73|4396.33|4396.73|4396.33|4396.73|4396.33|258
1627415440000|2021-07-27 19:50:40|4396.98|4396.58|4396.98|4396.58|4397.23|4396.83|4396.48|4396.08|694
1627415450000|2021-07-27 19:50:50|4397.23|4396.83|4397.73|4397.33|4397.98|4397.58|4397.23|4396.83|1029
1627415460000|2021-07-27 19:51:00|4396.98|4396.58|4396.73|4396.33|4396.98|4396.58|4396.48|4396.08|728
1627415470000|2021-07-27 19:51:10|4396.98|4396.58|4396.73|4396.33|4396.98|4396.58|4396.48|4396.08|508
1627415480000|2021-07-27 19:51:20|4396.48|4396.08|4396.98|4396.58|4396.98|4396.58|4396.48|4396.08|313
1627415490000|2021-07-27 19:51:30|4397.23|4396.83|4397.48|4397.08|4397.6|4397.2|4397.23|4396.83|558
1627415500000|2021-07-27 19:51:40|4397.23|4396.83|4396.73|4396.33|4397.48|4397.08|4396.73|4396.33|341
1627415510000|2021-07-27 19:51:50|4396.98|4396.58|4397.23|4396.83|4397.23|4396.83|4396.23|4395.83|543
1627415520000|2021-07-27 19:52:00|4396.98|4396.58|4396.98|4396.58|4397.48|4397.08|4396.98|4396.58|573
1627415530000|2021-07-27 19:52:10|4397.1|4396.7|4397.23|4396.83|4397.48|4397.08|4396.98|4396.58|327
1627415540000|2021-07-27 19:52:20|4396.98|4396.58|4396.98|4396.58|4396.98|4396.58|4396.48|4396.08|382
1627415550000|2021-07-27 19:52:30|4397.23|4396.83|4397.48|4397.08|4397.73|4397.33|4397.23|4396.83|775
1627415560000|2021-07-27 19:52:40|4397.23|4396.83|4397.23|4396.83|4397.23|4396.83|4396.98|4396.58|290
1627415570000|2021-07-27 19:52:50|4397.48|4397.08|4396.73|4396.33|4397.73|4397.33|4396.73|4396.33|577
1627415580000|2021-07-27 19:53:00|4396.98|4396.58|4396.98|4396.58|4397.23|4396.83|4396.73|4396.33|334
1627415590000|2021-07-27 19:53:10|4396.85|4396.45|4397.23|4396.83|4397.23|4396.83|4396.85|4396.45|348
1627415600000|2021-07-27 19:53:20|4397.48|4397.08|4396.98|4396.58|4397.48|4397.08|4396.73|4396.33|480
1627415610000|2021-07-27 19:53:30|4396.73|4396.33|4396.73|4396.33|4396.98|4396.58|4396.48|4396.08|230
1627415620000|2021-07-27 19:53:40|4396.98|4396.58|4397.73|4397.33|4397.73|4397.33|4396.98|4396.58|518
1627415630000|2021-07-27 19:53:50|4397.98|4397.58|4397.73|4397.33|4397.98|4397.58|4397.73|4397.33|697
1627415640000|2021-07-27 19:54:00|4397.98|4397.58|4398.48|4398.08|4398.48|4398.08|4397.98|4397.58|1818
1627415650000|2021-07-27 19:54:10|4398.23|4397.83|4397.98|4397.58|4398.48|4398.08|4397.98|4397.58|702
1627415660000|2021-07-27 19:54:20|4398.23|4397.83|4398.73|4398.33|4398.73|4398.33|4398.23|4397.83|615
1627415670000|2021-07-27 19:54:30|4398.48|4398.08|4398.73|4398.33|4398.73|4398.33|4398.48|4398.08|242
1627415680000|2021-07-27 19:54:40|4398.48|4398.08|4397.98|4397.58|4399.23|4398.83|4397.98|4397.58|2741
1627415690000|2021-07-27 19:54:50|4397.23|4396.83|4397.23|4396.83|4397.35|4396.95|4396.35|4395.95|1650
1627415700000|2021-07-27 19:55:00|4397.73|4397.33|4397.48|4397.08|4397.73|4397.33|4396.98|4396.58|1234
1627415710000|2021-07-27 19:55:10|4397.73|4397.33|4397.98|4397.58|4397.98|4397.58|4397.23|4396.83|670
1627415720000|2021-07-27 19:55:20|4398.23|4397.83|4398.23|4397.83|4398.48|4398.08|4398.23|4397.83|666
1627415730000|2021-07-27 19:55:30|4398.48|4398.08|4398.23|4397.83|4398.48|4398.08|4398.23|4397.83|566
1627415740000|2021-07-27 19:55:40|4397.98|4397.58|4397.98|4397.58|4397.98|4397.58|4397.73|4397.33|792
1627415750000|2021-07-27 19:55:50|4397.73|4397.33|4397.73|4397.33|4397.98|4397.58|4397.48|4397.08|565
1627415760000|2021-07-27 19:56:00|4397.98|4397.58|4398.23|4397.83|4398.23|4397.83|4397.73|4397.33|386
1627415770000|2021-07-27 19:56:10|4398.48|4398.08|4398.48|4398.08|4398.48|4398.08|4398.23|4397.83|610
1627415780000|2021-07-27 19:56:20|4398.23|4397.83|4398.23|4397.83|4398.48|4398.08|4398.23|4397.83|380
1627415790000|2021-07-27 19:56:30|4398.48|4398.08|4398.73|4398.33|4398.73|4398.33|4398.23|4397.83|655
1627415800000|2021-07-27 19:56:40|4398.98|4398.58|4399.23|4398.83|4399.23|4398.83|4398.73|4398.33|475
1627415810000|2021-07-27 19:56:50|4399.48|4399.08|4399.48|4399.08|4399.48|4399.08|4399.23|4398.83|1325
1627415820000|2021-07-27 19:57:00|4399.73|4399.33|4399.73|4399.33|4399.98|4399.58|4399.48|4399.08|1245
1627415830000|2021-07-27 19:57:10|4399.98|4399.58|4400.23|4399.83|4400.23|4399.83|4399.98|4399.58|436
1627415840000|2021-07-27 19:57:20|4400.48|4400.08|4400.48|4400.08|4400.48|4400.08|4400.23|4399.83|524
1627415850000|2021-07-27 19:57:30|4400.73|4400.33|4401.23|4400.83|4401.23|4400.83|4400.73|4400.33|1424
1627415860000|2021-07-27 19:57:40|4400.98|4400.58|4401.48|4401.08|4401.48|4401.08|4400.98|4400.58|926
1627415870000|2021-07-27 19:57:50|4401.73|4401.33|4401.48|4401.08|4401.73|4401.33|4401.48|4401.08|989
1627415880000|2021-07-27 19:58:00|4401.73|4401.33|4400.98|4400.58|4401.73|4401.33|4400.98|4400.58|2254
1627415890000|2021-07-27 19:58:10|4401.23|4400.83|4401.23|4400.83|4401.23|4400.83|4400.98|4400.58|595
1627415900000|2021-07-27 19:58:20|4401.48|4401.08|4401.48|4401.08|4401.73|4401.33|4401.48|4401.08|1303
1627415910000|2021-07-27 19:58:30|4401.73|4401.33|4401.73|4401.33|4401.98|4401.58|4401.48|4401.08|1551
1627415920000|2021-07-27 19:58:40|4401.98|4401.58|4401.73|4401.33|4401.98|4401.58|4401.48|4401.08|1124
1627415930000|2021-07-27 19:58:50|4401.48|4401.08|4401.73|4401.33|4401.73|4401.33|4401.48|4401.08|726
1627415940000|2021-07-27 19:59:00|4401.98|4401.58|4401.48|4401.08|4401.98|4401.58|4401.23|4400.83|1874
1627415950000|2021-07-27 19:59:10|4401.73|4401.33|4400.98|4400.58|4401.73|4401.33|4400.98|4400.58|1668
1627415960000|2021-07-27 19:59:20|4401.23|4400.83|4401.23|4400.83|4401.48|4401.08|4401.23|4400.83|1421
1627415970000|2021-07-27 19:59:30|4401.48|4401.08|4401.23|4400.83|4401.73|4401.33|4401.23|4400.83|2110
1627415980000|2021-07-27 19:59:40|4401.48|4401.08|4402.48|4402.08|4402.73|4402.33|4401.48|4401.08|4648
1627415990000|2021-07-27 19:59:50|4402.73|4402.33|4403.23|4402.83|4403.48|4403.08|4401.98|4401.58|18994
1627416000000|2021-07-27 20:00:00|4403.19|4402.79|4402.04|4401.44|4403.29|4402.79|4401.79|4401.19|8810
1627416010000|2021-07-27 20:00:10|4401.79|4401.19|4401.79|4401.19|4401.79|4401.19|4401.54|4400.94|1891
1627416020000|2021-07-27 20:00:20|4401.54|4400.94|4401.54|4400.94|4402.04|4401.44|4401.54|4400.94|777
1627416030000|2021-07-27 20:00:30|4401.29|4400.69|4401.04|4400.44|4401.29|4400.69|4400.79|4400.19|1645
1627416040000|2021-07-27 20:00:40|4400.79|4400.19|4400.79|4400.19|4400.79|4400.19|4400.79|4400.19|311
1627416050000|2021-07-27 20:00:50|4400.54|4399.94|4400.04|4399.44|4400.54|4399.94|4399.54|4398.94|1024
1627416060000|2021-07-27 20:01:00|4400.29|4399.69|4400.54|4399.94|4400.79|4400.19|4400.29|4399.69|475
1627416070000|2021-07-27 20:01:10|4400.29|4399.69|4400.54|4399.94|4400.54|4399.94|4400.29|4399.69|735
1627416080000|2021-07-27 20:01:20|4400.41|4399.81|4403.04|4402.44|4403.04|4402.44|4400.29|4399.69|2434
1627416090000|2021-07-27 20:01:30|4402.79|4402.19|4402.29|4401.69|4402.79|4402.19|4402.29|4401.69|596
1627416100000|2021-07-27 20:01:40|4402.04|4401.44|4401.29|4400.69|4402.04|4401.44|4400.79|4400.19|999
1627416110000|2021-07-27 20:01:50|4401.04|4400.44|4401.04|4400.44|4401.54|4400.94|4401.04|4400.44|330
1627416120000|2021-07-27 20:02:00|4400.79|4400.19|4400.79|4400.19|4401.04|4400.44|4400.79|4400.19|370
1627416130000|2021-07-27 20:02:10|4400.66|4400.06|4399.79|4399.19|4400.79|4400.19|4399.79|4399.19|1297
1627416140000|2021-07-27 20:02:20|4399.54|4398.94|4399.04|4398.44|4399.79|4399.19|4399.04|4398.44|706
1627416150000|2021-07-27 20:02:30|4398.79|4398.19|4399.54|4398.94|4399.54|4398.94|4398.54|4397.94|743
1627416160000|2021-07-27 20:02:40|4399.79|4399.19|4399.54|4398.94|4400.04|4399.44|4399.41|4398.81|354
1627416170000|2021-07-27 20:02:50|4399.41|4398.81|4398.79|4398.19|4399.54|4398.94|4398.54|4397.94|820
1627416180000|2021-07-27 20:03:00|4398.54|4397.94|4398.19|4397.59|4398.79|4398.19|4397.35|4396.75|899
1627416190000|2021-07-27 20:03:10|4397.94|4397.34|4397.77|4397.17|4398.27|4397.67|4397.77|4397.17|783
1627416200000|2021-07-27 20:03:20|4397.89|4397.29|4397.77|4397.17|4398.02|4397.42|4397.52|4396.92|585
1627416210000|2021-07-27 20:03:30|4397.64|4397.04|4397.77|4397.17|4398.02|4397.42|4397.27|4396.67|659
1627416220000|2021-07-27 20:03:40|4398.02|4397.42|4398.02|4397.42|4398.27|4397.67|4397.52|4396.92|381
1627416230000|2021-07-27 20:03:50|4397.89|4397.29|4396.52|4395.92|4398.02|4397.42|4396.27|4395.67|609
1627416240000|2021-07-27 20:04:00|4396.27|4395.67|4395.77|4395.17|4396.27|4395.67|4395.77|4395.17|333
1627416250000|2021-07-27 20:04:10|4395.52|4394.92|4395.77|4395.17|4395.77|4395.17|4395.52|4394.92|455
1627416260000|2021-07-27 20:04:20|4396.02|4395.42|4396.27|4395.67|4396.52|4395.92|4396.02|4395.42|252
1627416270000|2021-07-27 20:04:30|4396.39|4395.79|4396.77|4396.17|4396.77|4396.17|4396.39|4395.79|160
1627416280000|2021-07-27 20:04:40|4397.27|4396.67|4397.77|4397.17|4397.77|4397.17|4397.27|4396.67|584
1627416290000|2021-07-27 20:04:50|4397.52|4396.92|4397.02|4396.42|4397.52|4396.92|4396.52|4395.92|405
1627416300000|2021-07-27 20:05:00|4396.77|4396.17|4396.52|4395.92|4396.77|4396.17|4395.77|4395.17|606
1627416310000|2021-07-27 20:05:10|4396.77|4396.17|4396.52|4395.92|4397.27|4396.67|4396.52|4395.92|521
1627416320000|2021-07-27 20:05:20|4396.77|4396.17|4396.52|4395.92|4397.27|4396.67|4396.27|4395.67|235
1627416330000|2021-07-27 20:05:30|4396.77|4396.17|4397.27|4396.67|4397.27|4396.67|4396.77|4396.17|167
1627416340000|2021-07-27 20:05:40|4397.02|4396.42|4397.02|4396.42|4397.27|4396.67|4397.02|4396.42|115
1627416350000|2021-07-27 20:05:50|4397.14|4396.54|4397.77|4397.17|4397.77|4397.17|4397.14|4396.54|182
1627416360000|2021-07-27 20:06:00|4397.52|4396.92|4396.77|4396.17|4397.52|4396.92|4396.77|4396.17|328
1627416370000|2021-07-27 20:06:10|4396.52|4395.92|4397.02|4396.42|4397.27|4396.67|4396.52|4395.92|221
1627416380000|2021-07-27 20:06:20|4397.27|4396.67|4397.27|4396.67|4397.27|4396.67|4397.14|4396.54|57
1627416390000|2021-07-27 20:06:30|4397.14|4396.54|4396.02|4395.42|4397.14|4396.54|4396.02|4395.42|240
1627416400000|2021-07-27 20:06:40|4396.14|4395.54|4396.52|4395.92|4396.52|4395.92|4396.14|4395.54|127
1627416410000|2021-07-27 20:06:50|4396.77|4396.17|4396.52|4395.92|4396.77|4396.17|4396.52|4395.92|120
1627416420000|2021-07-27 20:07:00|4396.64|4396.04|4397.77|4397.17|4397.77|4397.17|4396.52|4395.92|268
1627416430000|2021-07-27 20:07:10|4397.64|4397.04|4397.52|4396.92|4398.02|4397.42|4397.52|4396.92|204
1627416440000|2021-07-27 20:07:20|4397.77|4397.17|4397.52|4396.92|4397.77|4397.17|4397.52|4396.92|83
1627416450000|2021-07-27 20:07:30|4397.64|4397.04|4396.77|4396.17|4397.64|4397.04|4396.77|4396.17|179
1627416460000|2021-07-27 20:07:40|4396.64|4396.04|4395.02|4394.42|4396.64|4396.04|4395.02|4394.42|598
1627416470000|2021-07-27 20:07:50|4395.27|4394.67|4395.02|4394.42|4395.77|4395.17|4395.02|4394.42|271
1627416480000|2021-07-27 20:08:00|4395.52|4394.92|4396.27|4395.67|4396.27|4395.67|4395.27|4394.67|445
1627416490000|2021-07-27 20:08:10|4396.39|4395.79|4396.89|4396.29|4396.89|4396.29|4396.27|4395.67|469
1627416500000|2021-07-27 20:08:20|4397.02|4396.42|4395.52|4394.92|4397.02|4396.42|4395.52|4394.92|488
1627416510000|2021-07-27 20:08:30|4395.39|4394.79|4394.27|4393.67|4395.64|4395.04|4394.27|4393.67|456
1627416520000|2021-07-27 20:08:40|4394.52|4393.92|4394.27|4393.67|4394.52|4393.92|4393.02|4392.42|926
1627416530000|2021-07-27 20:08:50|4394.52|4393.92|4394.27|4393.67|4395.02|4394.42|4393.77|4393.17|343
1627416540000|2021-07-27 20:09:00|4394.14|4393.54|4393.89|4393.29|4394.14|4393.54|4393.52|4392.92|208
1627416550000|2021-07-27 20:09:10|4393.77|4393.17|4393.52|4392.92|4394.02|4393.42|4393.27|4392.67|203
1627416560000|2021-07-27 20:09:20|4393.77|4393.17|4393.77|4393.17|4394.52|4393.92|4393.77|4393.17|307
1627416570000|2021-07-27 20:09:30|4394.02|4393.42|4393.77|4393.17|4394.14|4393.54|4393.77|4393.17|54
1627416580000|2021-07-27 20:09:40|4393.02|4392.42|4392.52|4391.92|4393.27|4392.67|4392.52|4391.92|351
1627416590000|2021-07-27 20:09:50|4392.77|4392.17|4392.02|4391.42|4393.14|4392.54|4392.02|4391.42|528
1627416600000|2021-07-27 20:10:00|4392.27|4391.67|4393.27|4392.67|4393.52|4392.92|4392.27|4391.67|298
1627416610000|2021-07-27 20:10:10|4393.14|4392.54|4394.02|4393.42|4394.52|4393.92|4393.02|4392.42|417
1627416620000|2021-07-27 20:10:20|4393.52|4392.92|4393.27|4392.67|4393.52|4392.92|4392.52|4391.92|182
1627416630000|2021-07-27 20:10:30|4393.52|4392.92|4393.27|4392.67|4393.77|4393.17|4392.89|4392.29|254
1627416640000|2021-07-27 20:10:40|4393.14|4392.54|4393.27|4392.67|4393.27|4392.67|4392.77|4392.17|109
1627416650000|2021-07-27 20:10:50|4393.14|4392.54|4392.52|4391.92|4393.14|4392.54|4392.52|4391.92|139
1627416660000|2021-07-27 20:11:00|4392.27|4391.67|4392.64|4392.04|4393.02|4392.42|4392.27|4391.67|219
1627416670000|2021-07-27 20:11:10|4392.77|4392.17|4392.89|4392.29|4393.27|4392.67|4392.52|4391.92|193
1627416680000|2021-07-27 20:11:20|4392.77|4392.17|4392.52|4391.92|4392.89|4392.29|4392.27|4391.67|170
1627416690000|2021-07-27 20:11:30|4392.39|4391.79|4392.02|4391.42|4392.39|4391.79|4391.77|4391.17|170
1627416700000|2021-07-27 20:11:40|4392.27|4391.67|4391.77|4391.17|4392.27|4391.67|4391.52|4390.92|202
1627416710000|2021-07-27 20:11:50|4391.89|4391.29|4392.02|4391.42|4392.77|4392.17|4391.89|4391.29|244
1627416720000|2021-07-27 20:12:00|4392.14|4391.54|4392.77|4392.17|4392.77|4392.17|4392.02|4391.42|200
1627416730000|2021-07-27 20:12:10|4392.64|4392.04|4392.27|4391.67|4392.77|4392.17|4392.27|4391.67|148
1627416740000|2021-07-27 20:12:20|4392.02|4391.42|4392.27|4391.67|4392.27|4391.67|4392.02|4391.42|364
1627416750000|2021-07-27 20:12:30|4392.52|4391.92|4392.52|4391.92|4392.77|4392.17|4392.02|4391.42|153
1627416760000|2021-07-27 20:12:40|4392.27|4391.67|4392.52|4391.92|4392.52|4391.92|4392.27|4391.67|52
1627416770000|2021-07-27 20:12:50|4392.64|4392.04|4393.27|4392.67|4393.27|4392.67|4392.52|4391.92|146
1627416780000|2021-07-27 20:13:00|4393.52|4392.92|4397.02|4396.42|4399.02|4398.42|4393.52|4392.92|1902
1627416790000|2021-07-27 20:13:10|4397.27|4396.67|4397.77|4397.17|4397.77|4397.17|4395.27|4394.67|938
1627416800000|2021-07-27 20:13:20|4397.39|4396.79|4395.52|4394.92|4397.77|4397.17|4395.02|4394.42|626
1627416810000|2021-07-27 20:13:30|4395.77|4395.17|4395.27|4394.67|4396.02|4395.42|4394.77|4394.17|258
1627416820000|2021-07-27 20:13:40|4395.52|4394.92|4394.89|4394.29|4395.52|4394.92|4394.02|4393.42|300
1627416830000|2021-07-27 20:13:50|4394.77|4394.17|4395.27|4394.67|4396.14|4395.54|4394.77|4394.17|317
1627416840000|2021-07-27 20:14:00|4395.52|4394.92|4392.52|4391.92|4395.52|4394.92|4392.52|4391.92|771
1627416850000|2021-07-27 20:14:10|4392.39|4391.79|4393.64|4393.04|4393.64|4393.04|4391.77|4391.17|516
1627416860000|2021-07-27 20:14:20|4393.77|4393.17|4393.52|4392.92|4393.77|4393.17|4393.02|4392.42|238
1627416870000|2021-07-27 20:14:30|4393.27|4392.67|4393.77|4393.17|4394.27|4393.67|4392.27|4391.67|574
1627416880000|2021-07-27 20:14:40|4394.02|4393.42|4394.27|4393.67|4394.27|4393.67|4393.02|4392.42|508
1627416890000|2021-07-27 20:14:50|4394.02|4393.42|4394.02|4393.42|4394.52|4393.92|4393.77|4393.17|379
1627416900000|2021-07-27 20:15:00|4394.52|4393.92|4394.27|4393.67|4394.52|4393.92|4394.02|4393.42|101
1627416910000|2021-07-27 20:15:10|4394.02|4393.42|4394.77|4394.17|4395.02|4394.42|4394.02|4393.42|69
1627416920000|2021-07-27 20:15:20|4394.64|4394.04|4394.52|4393.92|4394.64|4394.04|4394.14|4393.54|57
1627416930000|2021-07-27 20:15:30|4394.77|4394.17|4395.52|4394.92|4395.77|4395.17|4394.77|4394.17|116
1627416940000|2021-07-27 20:15:40|4395.39|4394.79|4395.27|4394.67|4395.52|4394.92|4395.27|4394.67|69
1627416950000|2021-07-27 20:15:50|4395.02|4394.42|4395.14|4394.54|4395.27|4394.67|4394.89|4394.29|93
1627416960000|2021-07-27 20:16:00|4395.02|4394.42|4395.27|4394.67|4395.52|4394.92|4395.02|4394.42|44
1627416970000|2021-07-27 20:16:10|4395.52|4394.92|4396.02|4395.42|4396.27|4395.67|4395.52|4394.92|157
1627416980000|2021-07-27 20:16:20|4396.27|4395.67|4396.27|4395.67|4396.64|4396.04|4396.02|4395.42|94
1627416990000|2021-07-27 20:16:30|4396.52|4395.92|4396.02|4395.42|4396.52|4395.92|4396.02|4395.42|142
1627417000000|2021-07-27 20:16:40|4396.27|4395.67|4396.27|4395.67|4396.52|4395.92|4396.27|4395.67|47
1627417010000|2021-07-27 20:16:50|4396.39|4395.79|4396.77|4396.17|4396.77|4396.17|4396.39|4395.79|57
1627417020000|2021-07-27 20:17:00|4396.64|4396.04|4396.89|4396.29|4397.02|4396.42|4396.27|4395.67|174
1627417030000|2021-07-27 20:17:10|4397.02|4396.42|4396.77|4396.17|4397.14|4396.54|4396.52|4395.92|121
1627417040000|2021-07-27 20:17:20|4396.89|4396.29|4395.52|4394.92|4396.89|4396.29|4395.39|4394.79|124
1627417050000|2021-07-27 20:17:30|4395.27|4394.67|4395.64|4395.04|4395.64|4395.04|4395.14|4394.54|93
1627417060000|2021-07-27 20:17:40|4395.77|4395.17|4395.52|4394.92|4395.89|4395.29|4395.52|4394.92|38
1627417070000|2021-07-27 20:17:50|4395.64|4395.04|4395.77|4395.17|4395.77|4395.17|4395.52|4394.92|34
1627417080000|2021-07-27 20:18:00|4395.52|4394.92|4395.52|4394.92|4395.52|4394.92|4395.52|4394.92|20
1627417090000|2021-07-27 20:18:10|4395.27|4394.67|4395.52|4394.92|4395.52|4394.92|4395.27|4394.67|51
1627417100000|2021-07-27 20:18:20|4395.64|4395.04|4395.77|4395.17|4395.77|4395.17|4395.64|4395.04|22
1627417110000|2021-07-27 20:18:30|4395.52|4394.92|4395.77|4395.17|4395.77|4395.17|4395.52|4394.92|58
1627417120000|2021-07-27 20:18:40|4395.64|4395.04|4395.52|4394.92|4395.64|4395.04|4395.52|4394.92|9
1627417130000|2021-07-27 20:18:50|4395.39|4394.79|4395.27|4394.67|4395.39|4394.79|4394.52|4393.92|246
1627417140000|2021-07-27 20:19:00|4395.02|4394.42|4395.02|4394.42|4395.02|4394.42|4394.89|4394.29|38
1627417150000|2021-07-27 20:19:10|||||||||8
1627417160000|2021-07-27 20:19:20|4395.27|4394.67|4395.52|4394.92|4395.52|4394.92|4395.27|4394.67|44
1627417170000|2021-07-27 20:19:30|4395.27|4394.67|4395.02|4394.42|4395.27|4394.67|4395.02|4394.42|23
1627417180000|2021-07-27 20:19:40|4395.14|4394.54|4395.02|4394.42|4395.27|4394.67|4395.02|4394.42|27
1627417190000|2021-07-27 20:19:50|4394.77|4394.17|4394.89|4394.29|4395.02|4394.42|4394.77|4394.17|31
1627417200000|2021-07-27 20:20:00|4394.77|4394.17|4394.27|4393.67|4394.77|4394.17|4394.27|4393.67|28
1627417210000|2021-07-27 20:20:10|4394.02|4393.42|4393.77|4393.17|4394.02|4393.42|4393.77|4393.17|57
1627417220000|2021-07-27 20:20:20|4394.02|4393.42|4393.77|4393.17|4394.27|4393.67|4393.64|4393.04|53
1627417230000|2021-07-27 20:20:30|4393.64|4393.04|4393.77|4393.17|4393.77|4393.17|4393.64|4393.04|27
1627417240000|2021-07-27 20:20:40|4394.02|4393.42|4394.02|4393.42|4394.02|4393.42|4393.77|4393.17|32
1627417250000|2021-07-27 20:20:50|4393.77|4393.17|4394.27|4393.67|4394.27|4393.67|4393.77|4393.17|46
1627417260000|2021-07-27 20:21:00|||||||||1
1627417270000|2021-07-27 20:21:10|4394.52|4393.92|4394.27|4393.67|4394.52|4393.92|4394.27|4393.67|31
1627417280000|2021-07-27 20:21:20|4394.52|4393.92|4394.77|4394.17|4394.77|4394.17|4394.52|4393.92|23
1627417290000|2021-07-27 20:21:30|4394.89|4394.29|4395.27|4394.67|4395.27|4394.67|4394.89|4394.29|49
1627417300000|2021-07-27 20:21:40|4395.14|4394.54|4394.52|4393.92|4395.27|4394.67|4394.52|4393.92|47
1627417310000|2021-07-27 20:21:50|4394.77|4394.17|4394.77|4394.17|4394.77|4394.17|4394.77|4394.17|6
1627417320000|2021-07-27 20:22:00|4394.89|4394.29|4395.02|4394.42|4395.02|4394.42|4394.89|4394.29|11
1627417330000|2021-07-27 20:22:10|4395.14|4394.54|4395.02|4394.42|4395.14|4394.54|4395.02|4394.42|28
1627417340000|2021-07-27 20:22:20|4394.77|4394.17|4394.89|4394.29|4394.89|4394.29|4394.77|4394.17|31
1627417350000|2021-07-27 20:22:30|4395.02|4394.42|4395.02|4394.42|4395.02|4394.42|4394.89|4394.29|16
1627417360000|2021-07-27 20:22:40|4394.89|4394.29|4394.89|4394.29|4394.89|4394.29|4394.89|4394.29|20
1627417370000|2021-07-27 20:22:50|4395.02|4394.42|4395.27|4394.67|4395.27|4394.67|4395.02|4394.42|24
1627417380000|2021-07-27 20:23:00|4395.39|4394.79|4395.52|4394.92|4395.52|4394.92|4395.27|4394.67|26
1627417390000|2021-07-27 20:23:10|4395.77|4395.17|4395.77|4395.17|4396.02|4395.42|4395.52|4394.92|163
1627417400000|2021-07-27 20:23:20|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|27
1627417410000|2021-07-27 20:23:30|4395.77|4395.17|4395.52|4394.92|4396.02|4395.42|4395.52|4394.92|28
1627417420000|2021-07-27 20:23:40|4395.39|4394.79|4395.52|4394.92|4395.52|4394.92|4395.39|4394.79|17
1627417430000|2021-07-27 20:23:50|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|11
1627417440000|2021-07-27 20:24:00|||||||||12
1627417450000|2021-07-27 20:24:10|4395.39|4394.79|4394.52|4393.92|4395.52|4394.92|4394.14|4393.54|288
1627417460000|2021-07-27 20:24:20|4394.77|4394.17|4395.02|4394.42|4395.02|4394.42|4394.77|4394.17|32
1627417470000|2021-07-27 20:24:30|4394.77|4394.17|4394.52|4393.92|4394.77|4394.17|4394.52|4393.92|47
1627417480000|2021-07-27 20:24:40|4394.27|4393.67|4394.27|4393.67|4394.27|4393.67|4394.27|4393.67|9
1627417490000|2021-07-27 20:24:50|4394.39|4393.79|4394.52|4393.92|4394.52|4393.92|4394.39|4393.79|12
1627417500000|2021-07-27 20:25:00|4394.27|4393.67|4394.02|4393.42|4394.27|4393.67|4393.89|4393.29|36
1627417510000|2021-07-27 20:25:10|4394.39|4393.79|4394.52|4393.92|4394.52|4393.92|4394.39|4393.79|11
1627417520000|2021-07-27 20:25:20|4394.64|4394.04|4394.52|4393.92|4394.64|4394.04|4394.52|4393.92|6
1627417530000|2021-07-27 20:25:30|4394.89|4394.29|4394.77|4394.17|4395.02|4394.42|4394.77|4394.17|29
1627417540000|2021-07-27 20:25:40|4394.52|4393.92|4394.52|4393.92|4394.52|4393.92|4394.52|4393.92|15
1627417550000|2021-07-27 20:25:50|||||||||2
1627417560000|2021-07-27 20:26:00|4394.77|4394.17|4394.27|4393.67|4394.77|4394.17|4394.27|4393.67|34
1627417570000|2021-07-27 20:26:10|4394.14|4393.54|4394.27|4393.67|4394.27|4393.67|4393.77|4393.17|57
1627417580000|2021-07-27 20:26:20|4394.52|4393.92|4394.77|4394.17|4394.77|4394.17|4394.52|4393.92|9
1627417590000|2021-07-27 20:26:30|4394.89|4394.29|4395.52|4394.92|4395.52|4394.92|4394.89|4394.29|38
1627417600000|2021-07-27 20:26:40|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|17
1627417610000|2021-07-27 20:26:50|4395.39|4394.79|4395.52|4394.92|4395.52|4394.92|4395.39|4394.79|7
1627417620000|2021-07-27 20:27:00|4395.64|4395.04|4396.02|4395.42|4396.02|4395.42|4395.64|4395.04|35
1627417630000|2021-07-27 20:27:10|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|13
1627417640000|2021-07-27 20:27:20|4395.89|4395.29|4396.14|4395.54|4396.27|4395.67|4395.89|4395.29|62
1627417650000|2021-07-27 20:27:30|4396.27|4395.67|4396.02|4395.42|4396.27|4395.67|4396.02|4395.42|41
1627417660000|2021-07-27 20:27:40|4395.89|4395.29|4395.27|4394.67|4395.89|4395.29|4395.27|4394.67|35
1627417670000|2021-07-27 20:27:50|4395.02|4394.42|4395.39|4394.79|4395.39|4394.79|4395.02|4394.42|34
1627417680000|2021-07-27 20:28:00|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|4395.02|4394.42|8
1627417690000|2021-07-27 20:28:10|4395.14|4394.54|4395.02|4394.42|4395.27|4394.67|4395.02|4394.42|3
1627417700000|2021-07-27 20:28:20|4394.89|4394.29|4394.77|4394.17|4394.89|4394.29|4394.77|4394.17|6
1627417710000|2021-07-27 20:28:30|4394.89|4394.29|4395.02|4394.42|4395.02|4394.42|4394.89|4394.29|10
1627417720000|2021-07-27 20:28:40|||||||||3
1627417730000|2021-07-27 20:28:50|4395.14|4394.54|4395.27|4394.67|4395.27|4394.67|4395.14|4394.54|11
1627417740000|2021-07-27 20:29:00|4395.02|4394.42|4395.64|4395.04|4395.64|4395.04|4395.02|4394.42|39
1627417750000|2021-07-27 20:29:10|4395.52|4394.92|4395.77|4395.17|4395.77|4395.17|4395.52|4394.92|2
1627417760000|2021-07-27 20:29:20|4395.89|4395.29|4396.27|4395.67|4396.27|4395.67|4395.89|4395.29|19
1627417770000|2021-07-27 20:29:30|4396.52|4395.92|4396.77|4396.17|4396.77|4396.17|4396.27|4395.67|33
1627417780000|2021-07-27 20:29:40|4396.52|4395.92|4396.64|4396.04|4396.77|4396.17|4396.52|4395.92|42
1627417790000|2021-07-27 20:29:50|4396.52|4395.92|4396.89|4396.29|4396.89|4396.29|4396.52|4395.92|60
1627417800000|2021-07-27 20:30:00|4397.02|4396.42|4398.02|4397.42|4400.89|4400.29|4397.02|4396.42|1128
1627417810000|2021-07-27 20:30:10|4398.27|4397.67|4399.64|4399.04|4400.64|4400.04|4397.27|4396.67|330
1627417820000|2021-07-27 20:30:20|4399.52|4398.92|4396.27|4395.67|4399.77|4399.17|4396.27|4395.67|443
1627417830000|2021-07-27 20:30:30|4396.02|4395.42|4393.02|4392.42|4396.52|4395.92|4393.02|4392.42|388
1627417840000|2021-07-27 20:30:40|4392.77|4392.17|4394.64|4394.04|4394.64|4394.04|4392.77|4392.17|436
1627417850000|2021-07-27 20:30:50|4394.77|4394.17|4395.89|4395.29|4396.02|4395.42|4394.77|4394.17|142
1627417860000|2021-07-27 20:31:00|4395.77|4395.17|4397.02|4396.42|4397.27|4396.67|4395.64|4395.04|294
1627417870000|2021-07-27 20:31:10|4397.27|4396.67|4396.02|4395.42|4397.77|4397.17|4396.02|4395.42|320
1627417880000|2021-07-27 20:31:20|4395.89|4395.29|4394.02|4393.42|4395.89|4395.29|4394.02|4393.42|330
1627417890000|2021-07-27 20:31:30|4394.27|4393.67|4393.64|4393.04|4395.52|4394.92|4393.64|4393.04|273
1627417900000|2021-07-27 20:31:40|4393.77|4393.17|4392.64|4392.04|4393.77|4393.17|4392.27|4391.67|381
1627417910000|2021-07-27 20:31:50|4392.77|4392.17|4393.52|4392.92|4393.52|4392.92|4392.02|4391.42|232
1627417920000|2021-07-27 20:32:00|4394.27|4393.67|4393.52|4392.92|4395.02|4394.42|4393.52|4392.92|182
1627417930000|2021-07-27 20:32:10|4394.27|4393.67|4396.02|4395.42|4396.02|4395.42|4394.27|4393.67|477
1627417940000|2021-07-27 20:32:20|4395.77|4395.17|4395.27|4394.67|4396.14|4395.54|4395.27|4394.67|105
1627417950000|2021-07-27 20:32:30|4395.52|4394.92|4395.89|4395.29|4396.27|4395.67|4395.52|4394.92|85
1627417960000|2021-07-27 20:32:40|4396.02|4395.42|4395.27|4394.67|4396.02|4395.42|4395.27|4394.67|57
1627417970000|2021-07-27 20:32:50|4395.14|4394.54|4396.27|4395.67|4396.27|4395.67|4395.02|4394.42|132
1627417980000|2021-07-27 20:33:00|4396.52|4395.92|4397.02|4396.42|4397.02|4396.42|4396.52|4395.92|64
1627417990000|2021-07-27 20:33:10|4397.14|4396.54|4398.02|4397.42|4398.27|4397.67|4397.14|4396.54|314
1627418000000|2021-07-27 20:33:20|4397.77|4397.17|4397.02|4396.42|4397.89|4397.29|4397.02|4396.42|89
1627418010000|2021-07-27 20:33:30|4397.14|4396.54|4397.77|4397.17|4397.77|4397.17|4396.77|4396.17|193
1627418020000|2021-07-27 20:33:40|4397.52|4396.92|4397.27|4396.67|4397.52|4396.92|4397.27|4396.67|25
1627418030000|2021-07-27 20:33:50|4397.52|4396.92|4397.52|4396.92|4397.52|4396.92|4397.52|4396.92|65
1627418040000|2021-07-27 20:34:00|4397.02|4396.42|4396.52|4395.92|4397.02|4396.42|4396.52|4395.92|34
1627418050000|2021-07-27 20:34:10|4396.27|4395.67|4396.52|4395.92|4396.52|4395.92|4396.27|4395.67|37
1627418060000|2021-07-27 20:34:20|4396.64|4396.04|4398.02|4397.42|4398.02|4397.42|4396.64|4396.04|68
1627418070000|2021-07-27 20:34:30|4398.14|4397.54|4398.27|4397.67|4398.27|4397.67|4398.02|4397.42|53
1627418080000|2021-07-27 20:34:40|4398.39|4397.79|4398.77|4398.17|4399.02|4398.42|4398.39|4397.79|59
1627418090000|2021-07-27 20:34:50|4398.89|4398.29|4398.27|4397.67|4399.02|4398.42|4398.27|4397.67|60
1627418100000|2021-07-27 20:35:00|4398.14|4397.54|4398.02|4397.42|4398.14|4397.54|4397.27|4396.67|95
1627418110000|2021-07-27 20:35:10|4397.77|4397.17|4397.39|4396.79|4398.27|4397.67|4397.39|4396.79|56
1627418120000|2021-07-27 20:35:20|4397.27|4396.67|4397.14|4396.54|4397.52|4396.92|4397.02|4396.42|180
1627418130000|2021-07-27 20:35:30|4397.02|4396.42|4396.52|4395.92|4397.02|4396.42|4396.52|4395.92|67
1627418140000|2021-07-27 20:35:40|4396.77|4396.17|4397.27|4396.67|4397.52|4396.92|4396.77|4396.17|45
1627418150000|2021-07-27 20:35:50|4397.52|4396.92|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|51
1627418160000|2021-07-27 20:36:00|4397.64|4397.04|4397.27|4396.67|4397.77|4397.17|4397.02|4396.42|107
1627418170000|2021-07-27 20:36:10|4397.52|4396.92|4397.52|4396.92|4397.77|4397.17|4397.52|4396.92|35
1627418180000|2021-07-27 20:36:20|4397.39|4396.79|4398.02|4397.42|4398.02|4397.42|4397.14|4396.54|90
1627418190000|2021-07-27 20:36:30|||||||||9
1627418200000|2021-07-27 20:36:40|4397.89|4397.29|4397.77|4397.17|4397.89|4397.29|4397.77|4397.17|32
1627418210000|2021-07-27 20:36:50|4398.02|4397.42|4397.77|4397.17|4398.02|4397.42|4397.77|4397.17|10
1627418220000|2021-07-27 20:37:00|4397.89|4397.29|4398.02|4397.42|4398.02|4397.42|4397.77|4397.17|2
1627418230000|2021-07-27 20:37:10|4397.77|4397.17|4398.52|4397.92|4398.52|4397.92|4397.77|4397.17|168
1627418240000|2021-07-27 20:37:20|4398.27|4397.67|4398.27|4397.67|4398.52|4397.92|4398.27|4397.67|67
1627418250000|2021-07-27 20:37:30|4398.52|4397.92|4398.52|4397.92|4398.52|4397.92|4398.39|4397.79|38
1627418260000|2021-07-27 20:37:40|4398.39|4397.79|4398.27|4397.67|4398.52|4397.92|4398.27|4397.67|44
1627418270000|2021-07-27 20:37:50|4398.02|4397.42|4397.52|4396.92|4398.02|4397.42|4397.27|4396.67|133
1627418280000|2021-07-27 20:38:00|4397.27|4396.67|4396.52|4395.92|4397.27|4396.67|4396.52|4395.92|96
1627418290000|2021-07-27 20:38:10|4396.27|4395.67|4396.52|4395.92|4396.52|4395.92|4396.27|4395.67|29
1627418300000|2021-07-27 20:38:20|4396.27|4395.67|4395.77|4395.17|4396.27|4395.67|4395.77|4395.17|41
1627418310000|2021-07-27 20:38:30|4395.64|4395.04|4396.02|4395.42|4396.02|4395.42|4395.52|4394.92|30
1627418320000|2021-07-27 20:38:40|4395.89|4395.29|4396.02|4395.42|4396.02|4395.42|4395.89|4395.29|9
1627418330000|2021-07-27 20:38:50|4395.89|4395.29|4396.52|4395.92|4396.52|4395.92|4395.89|4395.29|12
1627418340000|2021-07-27 20:39:00|4396.77|4396.17|4396.52|4395.92|4397.02|4396.42|4396.52|4395.92|36
1627418350000|2021-07-27 20:39:10|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|12
1627418360000|2021-07-27 20:39:20|4397.02|4396.42|4396.77|4396.17|4397.02|4396.42|4396.77|4396.17|20
1627418370000|2021-07-27 20:39:30|4396.52|4395.92|4395.77|4395.17|4396.52|4395.92|4395.77|4395.17|40
1627418380000|2021-07-27 20:39:40|4395.52|4394.92|4395.27|4394.67|4395.52|4394.92|4395.27|4394.67|15
1627418390000|2021-07-27 20:39:50|4395.39|4394.79|4395.52|4394.92|4395.52|4394.92|4395.27|4394.67|16
1627418400000|2021-07-27 20:40:00|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|4395.52|4394.92|8
1627418420000|2021-07-27 20:40:20|4395.52|4394.92|4395.52|4394.92|4395.52|4394.92|4395.52|4394.92|27
1627418430000|2021-07-27 20:40:30|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|10
1627418440000|2021-07-27 20:40:40|4395.14|4394.54|4394.77|4394.17|4395.14|4394.54|4394.77|4394.17|57
1627418450000|2021-07-27 20:40:50|4394.64|4394.04|4393.52|4392.92|4394.64|4394.04|4393.52|4392.92|331
1627418460000|2021-07-27 20:41:00|4393.64|4393.04|4393.52|4392.92|4394.02|4393.42|4393.52|4392.92|108
1627418470000|2021-07-27 20:41:10|4393.27|4392.67|4393.27|4392.67|4393.52|4392.92|4393.27|4392.67|60
1627418480000|2021-07-27 20:41:20|4393.39|4392.79|4393.77|4393.17|4393.77|4393.17|4393.39|4392.79|53
1627418490000|2021-07-27 20:41:30|4393.64|4393.04|4393.52|4392.92|4393.77|4393.17|4393.52|4392.92|25
1627418500000|2021-07-27 20:41:40|4393.64|4393.04|4393.77|4393.17|4393.89|4393.29|4393.64|4393.04|32
1627418510000|2021-07-27 20:41:50|4393.64|4393.04|4393.52|4392.92|4393.64|4393.04|4393.52|4392.92|12
1627418520000|2021-07-27 20:42:00|4393.27|4392.67|4393.52|4392.92|4393.52|4392.92|4393.27|4392.67|33
1627418530000|2021-07-27 20:42:10|4393.77|4393.17|4394.52|4393.92|4394.64|4394.04|4393.77|4393.17|150
1627418540000|2021-07-27 20:42:20|4394.27|4393.67|4394.52|4393.92|4394.52|4393.92|4394.27|4393.67|17
1627418550000|2021-07-27 20:42:30|4394.39|4393.79|4393.89|4393.29|4394.39|4393.79|4393.52|4392.92|47
1627418560000|2021-07-27 20:42:40|4393.77|4393.17|4393.77|4393.17|4394.27|4393.67|4393.77|4393.17|34
1627418570000|2021-07-27 20:42:50|4393.64|4393.04|4393.27|4392.67|4393.64|4393.04|4393.27|4392.67|18
1627418580000|2021-07-27 20:43:00|4393.52|4392.92|4393.52|4392.92|4393.52|4392.92|4393.52|4392.92|21
1627418590000|2021-07-27 20:43:10|||||||||6
1627418600000|2021-07-27 20:43:20|4393.27|4392.67|4393.27|4392.67|4393.27|4392.67|4393.27|4392.67|18
1627418610000|2021-07-27 20:43:30|4393.52|4392.92|4393.52|4392.92|4393.52|4392.92|4393.52|4392.92|14
1627418620000|2021-07-27 20:43:40|4393.77|4393.17|4393.52|4392.92|4394.02|4393.42|4393.52|4392.92|36
1627418630000|2021-07-27 20:43:50|4393.27|4392.67|4393.27|4392.67|4393.27|4392.67|4393.27|4392.67|15
1627418640000|2021-07-27 20:44:00|||||||||2
1627418650000|2021-07-27 20:44:10|4393.52|4392.92|4393.52|4392.92|4393.52|4392.92|4393.52|4392.92|20
1627418660000|2021-07-27 20:44:20|4393.39|4392.79|4393.02|4392.42|4393.39|4392.79|4393.02|4392.42|48
1627418670000|2021-07-27 20:44:30|4393.14|4392.54|4393.14|4392.54|4393.27|4392.67|4392.89|4392.29|97
1627418680000|2021-07-27 20:44:40|4393.27|4392.67|4393.02|4392.42|4393.27|4392.67|4393.02|4392.42|19
1627418690000|2021-07-27 20:44:50|4392.77|4392.17|4392.27|4391.67|4392.77|4392.17|4392.27|4391.67|127
1627418700000|2021-07-27 20:45:00|4392.39|4391.79|4393.02|4392.42|4393.14|4392.54|4392.27|4391.67|139
1627418710000|2021-07-27 20:45:10|4393.27|4392.67|4394.27|4393.67|4394.27|4393.67|4393.02|4392.42|110
1627418720000|2021-07-27 20:45:20|4394.02|4393.42|4393.77|4393.17|4394.27|4393.67|4393.77|4393.17|16
1627418730000|2021-07-27 20:45:30|||||||||5
1627418740000|2021-07-27 20:45:40|4393.89|4393.29|4393.77|4393.17|4394.02|4393.42|4393.77|4393.17|29
1627418750000|2021-07-27 20:45:50|4393.64|4393.04|4393.52|4392.92|4393.64|4393.04|4393.52|4392.92|13
1627418760000|2021-07-27 20:46:00|4393.77|4393.17|4393.77|4393.17|4393.77|4393.17|4393.77|4393.17|23
1627418780000|2021-07-27 20:46:20|||||||||6
1627418790000|2021-07-27 20:46:30|4393.52|4392.92|4393.77|4393.17|4393.77|4393.17|4393.52|4392.92|49
1627418800000|2021-07-27 20:46:40|4393.52|4392.92|4393.77|4393.17|4393.77|4393.17|4393.52|4392.92|23
1627418810000|2021-07-27 20:46:50|||||||||37
1627418820000|2021-07-27 20:47:00|4393.64|4393.04|4393.77|4393.17|4393.77|4393.17|4393.52|4392.92|7
1627418830000|2021-07-27 20:47:10|4393.52|4392.92|4393.52|4392.92|4393.52|4392.92|4393.52|4392.92|7
1627418840000|2021-07-27 20:47:20|4393.27|4392.67|4393.27|4392.67|4393.27|4392.67|4393.02|4392.42|52
1627418850000|2021-07-27 20:47:30|4393.52|4392.92|4393.77|4393.17|4393.77|4393.17|4393.52|4392.92|29
1627418860000|2021-07-27 20:47:40|4394.02|4393.42|4393.77|4393.17|4394.02|4393.42|4393.77|4393.17|31
1627418870000|2021-07-27 20:47:50|4394.02|4393.42|4393.77|4393.17|4394.02|4393.42|4393.77|4393.17|23
1627418880000|2021-07-27 20:48:00|4393.89|4393.29|4393.27|4392.67|4394.02|4393.42|4393.27|4392.67|64
1627418890000|2021-07-27 20:48:10|||||||||68
1627418900000|2021-07-27 20:48:20|4393.14|4392.54|4393.02|4392.42|4393.14|4392.54|4393.02|4392.42|5
1627418910000|2021-07-27 20:48:30|4392.77|4392.17|4392.77|4392.17|4392.77|4392.17|4392.77|4392.17|39
1627418920000|2021-07-27 20:48:40|4392.52|4391.92|4392.77|4392.17|4392.77|4392.17|4392.52|4391.92|35
1627418930000|2021-07-27 20:48:50|4392.27|4391.67|4392.27|4391.67|4392.27|4391.67|4392.27|4391.67|95
1627418940000|2021-07-27 20:49:00|4392.02|4391.42|4392.27|4391.67|4392.27|4391.67|4392.02|4391.42|151
1627418950000|2021-07-27 20:49:10|4392.02|4391.42|4391.77|4391.17|4392.02|4391.42|4391.64|4391.04|89
1627418960000|2021-07-27 20:49:20|4392.02|4391.42|4391.89|4391.29|4392.02|4391.42|4391.77|4391.17|86
1627418970000|2021-07-27 20:49:30|4391.77|4391.17|4391.77|4391.17|4392.02|4391.42|4391.77|4391.17|50
1627418980000|2021-07-27 20:49:40|4391.89|4391.29|4391.89|4391.29|4392.02|4391.42|4391.77|4391.17|71
1627419000000|2021-07-27 20:50:00|4391.77|4391.17|4391.89|4391.29|4392.02|4391.42|4391.77|4391.17|50
1627419010000|2021-07-27 20:50:10|4392.02|4391.42|4391.89|4391.29|4392.02|4391.42|4391.89|4391.29|15
1627419020000|2021-07-27 20:50:20|4392.02|4391.42|4392.02|4391.42|4392.02|4391.42|4392.02|4391.42|13
1627419030000|2021-07-27 20:50:30|4391.89|4391.29|4392.02|4391.42|4392.02|4391.42|4391.77|4391.17|26
1627419040000|2021-07-27 20:50:40|4391.89|4391.29|4392.02|4391.42|4392.02|4391.42|4391.89|4391.29|11
1627419050000|2021-07-27 20:50:50|||||||||2
1627419060000|2021-07-27 20:51:00|4392.14|4391.54|4392.02|4391.42|4392.52|4391.92|4392.02|4391.42|55
1627419070000|2021-07-27 20:51:10|4391.77|4391.17|4392.14|4391.54|4392.14|4391.54|4391.64|4391.04|42
1627419080000|2021-07-27 20:51:20|4392.02|4391.42|4392.02|4391.42|4392.02|4391.42|4392.02|4391.42|5
1627419090000|2021-07-27 20:51:30|||||||||27
1627419100000|2021-07-27 20:51:40|4392.27|4391.67|4392.52|4391.92|4392.52|4391.92|4392.27|4391.67|33
1627419110000|2021-07-27 20:51:50|||||||||10
1627419120000|2021-07-27 20:52:00|||||||||8
1627419130000|2021-07-27 20:52:10|4392.39|4391.79|4392.52|4391.92|4392.52|4391.92|4392.27|4391.67|9
1627419140000|2021-07-27 20:52:20|||||||||9
1627419150000|2021-07-27 20:52:30|||||||||5
1627419160000|2021-07-27 20:52:40|4392.77|4392.17|4393.02|4392.42|4393.02|4392.42|4392.77|4392.17|55
1627419180000|2021-07-27 20:53:00|4392.89|4392.29|4393.02|4392.42|4393.02|4392.42|4392.89|4392.29|18
1627419190000|2021-07-27 20:53:10|4392.89|4392.29|4392.89|4392.29|4392.89|4392.29|4392.77|4392.17|10
1627419200000|2021-07-27 20:53:20|4392.77|4392.17|4392.77|4392.17|4392.77|4392.17|4392.64|4392.04|1
1627419220000|2021-07-27 20:53:40|4392.52|4391.92|4392.64|4392.04|4392.64|4392.04|4392.52|4391.92|2
1627419230000|2021-07-27 20:53:50|4392.52|4391.92|4392.52|4391.92|4392.52|4391.92|4392.52|4391.92|0
1627419240000|2021-07-27 20:54:00|4392.39|4391.79|4392.39|4391.79|4392.39|4391.79|4392.39|4391.79|31
1627419250000|2021-07-27 20:54:10|4392.27|4391.67|4392.02|4391.42|4392.27|4391.67|4392.02|4391.42|42
1627419260000|2021-07-27 20:54:20|4391.89|4391.29|4391.52|4390.92|4391.89|4391.29|4391.39|4390.79|89
1627419270000|2021-07-27 20:54:30|4391.39|4390.79|4391.77|4391.17|4391.89|4391.29|4391.27|4390.67|78
1627419280000|2021-07-27 20:54:40|4391.89|4391.29|4391.64|4391.04|4391.89|4391.29|4391.64|4391.04|50
1627419290000|2021-07-27 20:54:50|4391.52|4390.92|4391.52|4390.92|4391.77|4391.17|4391.52|4390.92|9
1627419300000|2021-07-27 20:55:00|4391.64|4391.04|4392.02|4391.42|4392.02|4391.42|4391.52|4390.92|34
1627419310000|2021-07-27 20:55:10|4391.89|4391.29|4392.02|4391.42|4392.27|4391.67|4391.89|4391.29|29
1627419320000|2021-07-27 20:55:20|4391.89|4391.29|4391.77|4391.17|4392.02|4391.42|4391.77|4391.17|32
1627419330000|2021-07-27 20:55:30|4391.64|4391.04|4391.64|4391.04|4391.64|4391.04|4391.64|4391.04|7
1627419340000|2021-07-27 20:55:40|4391.77|4391.17|4392.02|4391.42|4392.27|4391.67|4391.52|4390.92|35
1627419350000|2021-07-27 20:55:50|4391.89|4391.29|4392.02|4391.42|4392.14|4391.54|4391.89|4391.29|4
1627419360000|2021-07-27 20:56:00|||||||||25
1627419370000|2021-07-27 20:56:10|4391.89|4391.29|4391.52|4390.92|4392.14|4391.54|4391.52|4390.92|67
1627419380000|2021-07-27 20:56:20|||||||||9
1627419390000|2021-07-27 20:56:30|4391.39|4390.79|4391.39|4390.79|4391.52|4390.92|4391.27|4390.67|34
1627419400000|2021-07-27 20:56:40|4391.27|4390.67|4391.64|4391.04|4391.77|4391.17|4391.27|4390.67|29
1627419410000|2021-07-27 20:56:50|4391.77|4391.17|4391.52|4390.92|4391.77|4391.17|4391.39|4390.79|20
1627419420000|2021-07-27 20:57:00|4391.39|4390.79|4391.52|4390.92|4391.64|4391.04|4391.27|4390.67|13
1627419430000|2021-07-27 20:57:10|4391.64|4391.04|4391.27|4390.67|4391.64|4391.04|4391.02|4390.42|55
1627419440000|2021-07-27 20:57:20|4391.14|4390.54|4391.27|4390.67|4391.27|4390.67|4391.02|4390.42|2
1627419450000|2021-07-27 20:57:30|4391.14|4390.54|4391.14|4390.54|4391.27|4390.67|4391.02|4390.42|24
1627419460000|2021-07-27 20:57:40|4391.02|4390.42|4391.27|4390.67|4391.27|4390.67|4391.02|4390.42|3
1627419470000|2021-07-27 20:57:50|4391.39|4390.79|4391.02|4390.42|4391.39|4390.79|4391.02|4390.42|15
1627419480000|2021-07-27 20:58:00|||||||||24
1627419490000|2021-07-27 20:58:10|4390.89|4390.29|4390.89|4390.29|4391.02|4390.42|4390.89|4390.29|29
1627419500000|2021-07-27 20:58:20|4391.02|4390.42|4390.77|4390.17|4391.02|4390.42|4390.52|4389.92|53
1627419510000|2021-07-27 20:58:30|4390.64|4390.04|4390.64|4390.04|4390.77|4390.17|4390.52|4389.92|16
1627419520000|2021-07-27 20:58:40|4390.77|4390.17|4390.77|4390.17|4390.89|4390.29|4390.77|4390.17|19
1627419530000|2021-07-27 20:58:50|4390.89|4390.29|4390.89|4390.29|4390.89|4390.29|4390.89|4390.29|7
1627419540000|2021-07-27 20:59:00|4390.77|4390.17|4391.27|4390.67|4391.27|4390.67|4390.77|4390.17|44
1627419550000|2021-07-27 20:59:10|4391.02|4390.42|4391.27|4390.67|4391.27|4390.67|4391.02|4390.42|29
1627419560000|2021-07-27 20:59:20|4391.39|4390.79|4391.27|4390.67|4391.52|4390.92|4391.27|4390.67|36
1627419570000|2021-07-27 20:59:30|4391.52|4390.92|4391.27|4390.67|4391.52|4390.92|4391.27|4390.67|23
1627419580000|2021-07-27 20:59:40|4391.14|4390.54|4391.27|4390.67|4391.27|4390.67|4391.02|4390.42|42
1627419590000|2021-07-27 20:59:50|4391.14|4390.54|4391.6|4390.1|4391.68|4391.04|4390.89|4390.06|135
1627419600000|2021-07-27 21:00:00|4391.53|4390.03|4391.93|4390.43|4391.93|4390.43|4391.53|4390.03|0
1627419620000|2021-07-27 21:00:20|4391.82|4390.32|4391.82|4390.32|4391.82|4390.32|4391.82|4390.32|0
1627419630000|2021-07-27 21:00:30|4391.93|4390.43|4391.93|4390.43|4391.93|4390.43|4391.93|4390.43|0
1627419640000|2021-07-27 21:00:40|4391.9|4390.4|4391.9|4390.4|4391.9|4390.4|4391.9|4390.4|0
1627419650000|2021-07-27 21:00:50|4391.49|4389.99|4391.49|4389.99|4391.49|4389.99|4391.49|4389.99|0
1627419660000|2021-07-27 21:01:00|4391.35|4389.85|4391.35|4389.85|4391.35|4389.85|4391.35|4389.85|0
1627419670000|2021-07-27 21:01:10|4391.46|4389.96|4391.31|4389.81|4391.46|4389.96|4391.31|4389.81|0
1627419680000|2021-07-27 21:01:20|4391.38|4389.88|4391.53|4390.03|4391.53|4390.03|4391.38|4389.88|0
1627419690000|2021-07-27 21:01:30|4391.68|4390.18|4391.68|4390.18|4391.68|4390.18|4391.68|4390.18|0
1627419700000|2021-07-27 21:01:40|4391.71|4390.21|4391.71|4390.21|4391.71|4390.21|4391.71|4390.21|0
1627419710000|2021-07-27 21:01:50|4391.75|4390.25|4391.75|4390.25|4391.75|4390.25|4391.75|4390.25|0
1627419720000|2021-07-27 21:02:00|4391.86|4390.36|4391.86|4390.36|4391.86|4390.36|4391.86|4390.36|0
1627419730000|2021-07-27 21:02:10|4391.9|4390.4|4391.9|4390.4|4391.9|4390.4|4391.9|4390.4|0
1627419770000|2021-07-27 21:02:50|4391.86|4390.36|4391.86|4390.36|4391.86|4390.36|4391.86|4390.36|0
1627419780000|2021-07-27 21:03:00|4391.79|4390.29|4391.79|4390.29|4391.79|4390.29|4391.79|4390.29|0
1627419850000|2021-07-27 21:04:10|4391.86|4390.36|4391.79|4390.29|4391.86|4390.36|4391.79|4390.29|0
1627419860000|2021-07-27 21:04:20|4391.86|4390.36|4391.86|4390.36|4391.86|4390.36|4391.86|4390.36|0
1627419930000|2021-07-27 21:05:30|4391.71|4390.21|4391.64|4390.14|4391.71|4390.21|4391.64|4390.14|0
1627419950000|2021-07-27 21:05:50|4391.6|4390.1|4391.2|4389.7|4391.6|4390.1|4391.2|4389.7|0
1627419960000|2021-07-27 21:06:00|4391.24|4389.74|4391.06|4389.56|4391.24|4389.74|4391.06|4389.56|0
1627419990000|2021-07-27 21:06:30|4391.09|4389.59|4391.02|4389.52|4391.2|4389.7|4391.02|4389.52|0
1627420000000|2021-07-27 21:06:40|4391.09|4389.59|4391.24|4389.74|4391.24|4389.74|4390.91|4389.41|0
1627420010000|2021-07-27 21:06:50|4391.27|4389.77|4391.27|4389.77|4391.31|4389.81|4391.27|4389.77|0
1627420020000|2021-07-27 21:07:00|4391.31|4389.81|4390.69|4389.19|4391.31|4389.81|4390.62|4389.12|0
1627420030000|2021-07-27 21:07:10|4390.91|4389.41|4390.69|4389.19|4390.91|4389.41|4390.47|4388.97|0
1627420040000|2021-07-27 21:07:20|4390.62|4389.12|4390.69|4389.19|4390.69|4389.19|4390.62|4389.12|0
1627420050000|2021-07-27 21:07:30|4390.58|4389.08|4390.58|4389.08|4390.58|4389.08|4390.58|4389.08|0
1627420060000|2021-07-27 21:07:40|4390.62|4389.12|4390.62|4389.12|4390.62|4389.12|4390.62|4389.12|0
1627420070000|2021-07-27 21:07:50|4390.58|4389.08|4389.71|4388.21|4390.58|4389.08|4389.71|4388.21|0
1627420110000|2021-07-27 21:08:30|4389.86|4388.36|4389.86|4388.36|4389.86|4388.36|4389.86|4388.36|0
1627420130000|2021-07-27 21:08:50|4389.71|4388.21|4389.71|4388.21|4389.71|4388.21|4389.71|4388.21|0
1627420140000|2021-07-27 21:09:00|4390.11|4388.61|4389.71|4388.21|4390.11|4388.61|4389.71|4388.21|0
1627420170000|2021-07-27 21:09:30|4389.89|4388.39|4390.08|4388.58|4390.08|4388.58|4389.89|4388.39|0
1627420180000|2021-07-27 21:09:40|4390.11|4388.61|4390.11|4388.61|4390.11|4388.61|4390.11|4388.61|0
1627420190000|2021-07-27 21:09:50|4390.15|4388.65|4390.19|4388.69|4390.19|4388.69|4390.11|4388.61|0
1627420200000|2021-07-27 21:10:00|4390.22|4388.72|4390.22|4388.72|4390.22|4388.72|4390.22|4388.72|0
1627420230000|2021-07-27 21:10:30|4390.44|4388.94|4390.44|4388.94|4390.44|4388.94|4390.44|4388.94|0
1627420270000|2021-07-27 21:11:10|4390.22|4388.72|4390.15|4388.65|4390.22|4388.72|4390|4388.5|0
1627420280000|2021-07-27 21:11:20|4390.19|4388.69|4389.97|4388.47|4390.19|4388.69|4389.97|4388.47|0
1627420290000|2021-07-27 21:11:30|4389.93|4388.43|4389.93|4388.43|4389.93|4388.43|4389.93|4388.43|0
1627420330000|2021-07-27 21:12:10|4389.86|4388.36|4389.86|4388.36|4389.86|4388.36|4389.49|4387.99|0
1627420340000|2021-07-27 21:12:20|4389.64|4388.14|4389.6|4388.1|4389.64|4388.14|4389.6|4388.1|0
1627420360000|2021-07-27 21:12:40|4389.46|4387.96|4389.49|4387.99|4389.53|4388.03|4389.46|4387.96|0
1627420400000|2021-07-27 21:13:20|4389.46|4387.96|4389.46|4387.96|4389.46|4387.96|4389.46|4387.96|0
1627420440000|2021-07-27 21:14:00|4389.49|4387.99|4389.49|4387.99|4389.49|4387.99|4389.49|4387.99|0
1627420450000|2021-07-27 21:14:10|4389.42|4387.92|4389.42|4387.92|4389.42|4387.92|4389.42|4387.92|0
1627420460000|2021-07-27 21:14:20|4389.6|4388.1|4389.64|4388.14|4389.64|4388.14|4389.57|4388.07|0
1627420480000|2021-07-27 21:14:40|4389.53|4388.03|4389.53|4388.03|4389.75|4388.25|4389.53|4388.03|0
1627420580000|2021-07-27 21:16:20|4389.49|4387.99|4389.49|4387.99|4389.49|4387.99|4389.49|4387.99|0
1627420620000|2021-07-27 21:17:00|4389.57|4388.07|4389.57|4388.07|4389.57|4388.07|4389.57|4388.07|0
1627420630000|2021-07-27 21:17:10|4389.68|4388.18|4389.68|4388.18|4389.68|4388.18|4389.68|4388.18|0
1627420790000|2021-07-27 21:19:50|4389.71|4388.21|4389.89|4388.39|4389.89|4388.39|4389.71|4388.21|0
1627420840000|2021-07-27 21:20:40|4389.71|4388.21|4389.71|4388.21|4389.71|4388.21|4389.71|4388.21|0
1627420860000|2021-07-27 21:21:00|4389.89|4388.39|4389.64|4388.14|4389.89|4388.39|4389.64|4388.14|0
1627420870000|2021-07-27 21:21:10|4389.57|4388.07|4389.57|4388.07|4389.57|4388.07|4389.57|4388.07|0
1627420890000|2021-07-27 21:21:30|4389.82|4388.32|4389.82|4388.32|4389.82|4388.32|4389.82|4388.32|0
1627420900000|2021-07-27 21:21:40|4389.71|4388.21|4389.71|4388.21|4389.71|4388.21|4389.71|4388.21|0
1627420910000|2021-07-27 21:21:50|4389.64|4388.14|4389.64|4388.14|4389.64|4388.14|4389.64|4388.14|0
1627420930000|2021-07-27 21:22:10|4389.42|4387.92|4389.2|4387.7|4389.42|4387.92|4389.2|4387.7|0
1627420940000|2021-07-27 21:22:20|4389.35|4387.85|4389.35|4387.85|4389.35|4387.85|4389.35|4387.85|0
1627420990000|2021-07-27 21:23:10|4389.02|4387.52|4389.02|4387.52|4389.02|4387.52|4389.02|4387.52|0
1627421020000|2021-07-27 21:23:40|4388.98|4387.48|4388.98|4387.48|4388.98|4387.48|4388.98|4387.48|0
1627421030000|2021-07-27 21:23:50|4388.95|4387.45|4389.2|4387.7|4389.2|4387.7|4388.95|4387.45|0
1627421040000|2021-07-27 21:24:00|4388.14|4386.64|4388.14|4386.64|4388.14|4386.64|4388|4386.5|0
1627421060000|2021-07-27 21:24:20|4388.18|4386.68|4387.35|4385.85|4388.18|4386.68|4387.35|4385.85|0
1627421070000|2021-07-27 21:24:30|4387.27|4385.77|4388.07|4386.57|4388.11|4386.61|4387.02|4385.52|0
1627421080000|2021-07-27 21:24:40|4388.03|4386.53|4388.11|4386.61|4388.11|4386.61|4387.75|4386.25|0
1627421090000|2021-07-27 21:24:50|4387.68|4386.18|4387.68|4386.18|4387.68|4386.18|4387.68|4386.18|0
1627421100000|2021-07-27 21:25:00|4388.11|4386.61|4387.82|4386.32|4388.22|4386.72|4387.64|4386.14|0
1627421120000|2021-07-27 21:25:20|4387.86|4386.36|4387.6|4386.1|4387.86|4386.36|4387.6|4386.1|0
1627421130000|2021-07-27 21:25:30|4387.71|4386.21|4387.71|4386.21|4387.71|4386.21|4387.71|4386.21|0
1627421140000|2021-07-27 21:25:40|4387.75|4386.25|4387.75|4386.25|4387.75|4386.25|4387.75|4386.25|0
1627421160000|2021-07-27 21:26:00|4387.2|4385.7|4387.2|4385.7|4387.2|4385.7|4387.2|4385.7|0
1627421170000|2021-07-27 21:26:10|4387.75|4386.25|4387.75|4386.25|4387.75|4386.25|4387.75|4386.25|0
1627421190000|2021-07-27 21:26:30|4387.82|4386.32|4387.92|4386.42|4387.92|4386.42|4387.82|4386.32|0
1627421200000|2021-07-27 21:26:40|4388.07|4386.57|4388.14|4386.64|4388.14|4386.64|4388.07|4386.57|0
1627421210000|2021-07-27 21:26:50|4388.11|4386.61|4387.46|4385.96|4388.11|4386.61|4387.46|4385.96|0
1627421220000|2021-07-27 21:27:00|4387.6|4386.1|4387.57|4386.07|4387.6|4386.1|4387.46|4385.96|0
1627421230000|2021-07-27 21:27:10|4387.13|4385.63|4387.13|4385.63|4387.13|4385.63|4387.13|4385.63|0
1627421280000|2021-07-27 21:28:00|4387.49|4385.99|4387.49|4385.99|4387.49|4385.99|4387.49|4385.99|0
1627421310000|2021-07-27 21:28:30|4387.57|4386.07|4387.57|4386.07|4387.57|4386.07|4387.57|4386.07|0
1627421320000|2021-07-27 21:28:40|4387.96|4386.46|4387.96|4386.46|4387.96|4386.46|4387.96|4386.46|0
1627421330000|2021-07-27 21:28:50|4387.86|4386.36|4387.35|4385.85|4387.86|4386.36|4387.35|4385.85|0
1627421340000|2021-07-27 21:29:00|4387.46|4385.96|4387.53|4386.03|4387.53|4386.03|4387.35|4385.85|0
1627421350000|2021-07-27 21:29:10|4387.6|4386.1|4387.6|4386.1|4387.6|4386.1|4387.6|4386.1|0
1627421360000|2021-07-27 21:29:20|4388.11|4386.61|4388.11|4386.61|4388.11|4386.61|4388.11|4386.61|0
1627421390000|2021-07-27 21:29:50|4388.03|4386.53|4388.03|4386.53|4388.03|4386.53|4388.03|4386.53|0
1627421410000|2021-07-27 21:30:10|4388.22|4386.72|4388.22|4386.72|4388.22|4386.72|4388.22|4386.72|0
1627421430000|2021-07-27 21:30:30|4387.68|4386.18|4387.75|4386.25|4387.75|4386.25|4387.68|4386.18|0
1627421440000|2021-07-27 21:30:40|4387.82|4386.32|4387.78|4386.28|4387.82|4386.32|4387.78|4386.28|0
1627421460000|2021-07-27 21:31:00|4387.71|4386.21|4387.71|4386.21|4387.71|4386.21|4387.71|4386.21|0
1627421480000|2021-07-27 21:31:20|4387.75|4386.25|4387.75|4386.25|4387.75|4386.25|4387.75|4386.25|0
1627421510000|2021-07-27 21:31:50|4387.78|4386.28|4387.78|4386.28|4387.78|4386.28|4387.78|4386.28|0
1627421550000|2021-07-27 21:32:30|4387.75|4386.25|4387.75|4386.25|4387.75|4386.25|4387.75|4386.25|0
1627421570000|2021-07-27 21:32:50|4387.05|4385.55|4387.05|4385.55|4387.05|4385.55|4387.05|4385.55|0
1627421580000|2021-07-27 21:33:00|4387.24|4385.74|4387.24|4385.74|4387.24|4385.74|4387.24|4385.74|0
1627421590000|2021-07-27 21:33:10|4387.38|4385.88|4387.89|4386.39|4387.89|4386.39|4387.38|4385.88|0
1627421600000|2021-07-27 21:33:20|4388.03|4386.53|4388.03|4386.53|4388.03|4386.53|4388.03|4386.53|0
1627421610000|2021-07-27 21:33:30|4387.89|4386.39|4388.11|4386.61|4388.11|4386.61|4387.89|4386.39|0
1627421640000|2021-07-27 21:34:00|4388.07|4386.57|4388.03|4386.53|4388.07|4386.57|4388|4386.5|0
1627421650000|2021-07-27 21:34:10|4388|4386.5|4388|4386.5|4388|4386.5|4388|4386.5|0
1627421680000|2021-07-27 21:34:40|4387.96|4386.46|4387.96|4386.46|4387.96|4386.46|4387.96|4386.46|0
1627421690000|2021-07-27 21:34:50|4387.92|4386.42|4387.96|4386.46|4387.96|4386.46|4387.92|4386.42|0
1627421720000|2021-07-27 21:35:20|4388|4386.5|4387.96|4386.46|4388|4386.5|4387.96|4386.46|0
1627421800000|2021-07-27 21:36:40|4387.92|4386.42|4387.96|4386.46|4387.96|4386.46|4387.92|4386.42|0
1627421870000|2021-07-27 21:37:50|4388|4386.5|4388|4386.5|4388|4386.5|4388|4386.5|0
1627421900000|2021-07-27 21:38:20|4387.96|4386.46|4387.96|4386.46|4387.96|4386.46|4387.96|4386.46|0
1627421950000|2021-07-27 21:39:10|4387.92|4386.42|4387.96|4386.46|4387.96|4386.46|4387.92|4386.42|0
1627421980000|2021-07-27 21:39:40|4387.92|4386.42|4387.92|4386.42|4387.92|4386.42|4387.92|4386.42|0
1627421990000|2021-07-27 21:39:50|4387.96|4386.46|4387.96|4386.46|4387.96|4386.46|4387.96|4386.46|0
1627422000000|2021-07-27 21:40:00|4387.92|4386.42|4387.96|4386.46|4387.96|4386.46|4387.92|4386.42|0
1627422040000|2021-07-27 21:40:40|4388.18|4386.68|4388.18|4386.68|4388.18|4386.68|4388.18|4386.68|0
1627422050000|2021-07-27 21:40:50|4388.11|4386.61|4388.11|4386.61|4388.11|4386.61|4388.11|4386.61|0
1627422060000|2021-07-27 21:41:00|4388|4386.5|4388|4386.5|4388|4386.5|4388|4386.5|0
1627422100000|2021-07-27 21:41:40|4388.03|4386.53|4388.03|4386.53|4388.03|4386.53|4388.03|4386.53|0
1627422120000|2021-07-27 21:42:00|4387.86|4386.36|4387.86|4386.36|4387.86|4386.36|4387.86|4386.36|0
1627422140000|2021-07-27 21:42:20|4387.92|4386.42|4387.92|4386.42|4387.92|4386.42|4387.92|4386.42|0
1627422190000|2021-07-27 21:43:10|4388.11|4386.61|4388.11|4386.61|4388.11|4386.61|4388.11|4386.61|0
1627422240000|2021-07-27 21:44:00|4388.43|4386.93|4388.43|4386.93|4388.43|4386.93|4388.43|4386.93|0
1627422320000|2021-07-27 21:45:20|4388.76|4387.26|4388.76|4387.26|4388.76|4387.26|4388.76|4387.26|0
1627422400000|2021-07-27 21:46:40|4388.58|4387.08|4388.8|4387.3|4388.8|4387.3|4388.58|4387.08|0
1627422410000|2021-07-27 21:46:50|4389.24|4387.74|4389.24|4387.74|4389.24|4387.74|4389.24|4387.74|0
1627422420000|2021-07-27 21:47:00|4388.58|4387.08|4388.62|4387.12|4388.69|4387.19|4388.58|4387.08|0
1627422430000|2021-07-27 21:47:10|4388.58|4387.08|4388.58|4387.08|4388.58|4387.08|4388.58|4387.08|0
1627422440000|2021-07-27 21:47:20|4388.54|4387.04|4388.62|4387.12|4388.62|4387.12|4388.18|4386.68|0
1627422450000|2021-07-27 21:47:30|4389.09|4387.59|4389.09|4387.59|4389.09|4387.59|4389.09|4387.59|0
1627422490000|2021-07-27 21:48:10|4389.16|4387.66|4388.98|4387.48|4389.16|4387.66|4388.98|4387.48|0
1627422510000|2021-07-27 21:48:30|4388.95|4387.45|4388.47|4386.97|4388.95|4387.45|4388.33|4386.83|0
1627422540000|2021-07-27 21:49:00|4388.95|4387.45|4388.95|4387.45|4388.95|4387.45|4388.95|4387.45|0
1627422550000|2021-07-27 21:49:10|4388.47|4386.97|4388.47|4386.97|4388.47|4386.97|4388.47|4386.97|0
1627422590000|2021-07-27 21:49:50|4388.4|4386.9|4388.76|4387.26|4388.76|4387.26|4388.4|4386.9|0
1627422610000|2021-07-27 21:50:10|4388.58|4387.08|4388.54|4387.04|4388.58|4387.08|4388.54|4387.04|0
1627422620000|2021-07-27 21:50:20|4388.51|4387.01|4388.76|4387.26|4388.76|4387.26|4388.47|4386.97|0
1627422660000|2021-07-27 21:51:00|4388.73|4387.23|4388.73|4387.23|4388.73|4387.23|4388.73|4387.23|0
1627422710000|2021-07-27 21:51:50|4388.69|4387.19|4388.69|4387.19|4388.69|4387.19|4388.69|4387.19|0
1627422750000|2021-07-27 21:52:30|4388.73|4387.23|4388.73|4387.23|4388.73|4387.23|4388.73|4387.23|0
1627422780000|2021-07-27 21:53:00|4388.76|4387.26|4388.76|4387.26|4388.76|4387.26|4388.76|4387.26|0
1627422800000|2021-07-27 21:53:20|4388.87|4387.37|4388.76|4387.26|4388.87|4387.37|4388.76|4387.26|0
1627422870000|2021-07-27 21:54:30|4388.8|4387.3|4388.84|4387.34|4388.84|4387.34|4388.8|4387.3|0
1627422920000|2021-07-27 21:55:20|4388.98|4387.48|4388.98|4387.48|4388.98|4387.48|4388.98|4387.48|0
1627422990000|2021-07-27 21:56:30|4389.27|4387.77|4389.27|4387.77|4389.27|4387.77|4389.02|4387.52|0
1627423000000|2021-07-27 21:56:40|4389.57|4388.07|4389.57|4388.07|4389.57|4388.07|4389.57|4388.07|0
1627423020000|2021-07-27 21:57:00|4389.89|4388.39|4389.57|4388.07|4389.89|4388.39|4389.49|4387.99|0
1627423060000|2021-07-27 21:57:40|4389.6|4388.1|4389.75|4388.25|4389.75|4388.25|4389.6|4388.1|0
1627423070000|2021-07-27 21:57:50|4389.6|4388.1|4389.6|4388.1|4389.6|4388.1|4389.6|4388.1|0
1627423080000|2021-07-27 21:58:00|4389.82|4388.32|4389.82|4388.32|4389.82|4388.32|4389.82|4388.32|0
1627423090000|2021-07-27 21:58:10|4389.46|4387.96|4389.2|4387.7|4389.46|4387.96|4388.8|4387.3|0
1627423100000|2021-07-27 21:58:20|4389.35|4387.85|4389.35|4387.85|4389.35|4387.85|4389.35|4387.85|0
1627423110000|2021-07-27 21:58:30|4389.31|4387.81|4389.35|4387.85|4389.35|4387.85|4389.16|4387.66|0
1627423120000|2021-07-27 21:58:40|4389.16|4387.66|4389.16|4387.66|4389.16|4387.66|4389.02|4387.52|0
1627423160000|2021-07-27 21:59:20|4388.69|4387.19|4388.69|4387.19|4388.69|4387.19|4388.69|4387.19|0
1627423190000|2021-07-27 21:59:50|4388.18|4386.68|4388.18|4386.68|4388.18|4386.68|4388.18|4386.68|0
1627423200000|2021-07-27 22:00:00|4388.14|4387.54|4388.14|4387.54|4389.64|4389.04|4388.14|4387.54|286
1627423210000|2021-07-27 22:00:10|4388.39|4387.79|4389.27|4388.67|4389.27|4388.67|4388.02|4387.42|138
1627423220000|2021-07-27 22:00:20|4389.52|4388.92|4389.77|4389.17|4390.02|4389.42|4389.52|4388.92|91
1627423230000|2021-07-27 22:00:30|4390.02|4389.42|4390.02|4389.42|4390.39|4389.79|4389.89|4389.29|98
1627423240000|2021-07-27 22:00:40|4389.89|4389.29|4389.77|4389.17|4390.02|4389.42|4389.77|4389.17|47
1627423250000|2021-07-27 22:00:50|4389.64|4389.04|4389.77|4389.17|4389.77|4389.17|4389.52|4388.92|37
1627423260000|2021-07-27 22:01:00|4390.02|4389.42|4389.52|4388.92|4390.02|4389.42|4389.39|4388.79|80
1627423270000|2021-07-27 22:01:10|4389.39|4388.79|4389.64|4389.04|4389.77|4389.17|4389.39|4388.79|12
1627423280000|2021-07-27 22:01:20|4389.52|4388.92|4389.52|4388.92|4389.77|4389.17|4389.52|4388.92|34
1627423290000|2021-07-27 22:01:30|4389.77|4389.17|4389.77|4389.17|4389.77|4389.17|4389.77|4389.17|17
1627423300000|2021-07-27 22:01:40|4389.89|4389.29|4390.02|4389.42|4390.02|4389.42|4389.89|4389.29|24
1627423310000|2021-07-27 22:01:50|4390.27|4389.67|4390.02|4389.42|4390.27|4389.67|4390.02|4389.42|31
1627423320000|2021-07-27 22:02:00|4390.14|4389.54|4390.27|4389.67|4390.27|4389.67|4390.02|4389.42|89
1627423330000|2021-07-27 22:02:10|4390.52|4389.92|4390.77|4390.17|4390.77|4390.17|4390.27|4389.67|173
1627423340000|2021-07-27 22:02:20|4390.39|4389.79|4390.52|4389.92|4390.52|4389.92|4390.39|4389.79|63
1627423350000|2021-07-27 22:02:30|4390.77|4390.17|4390.77|4390.17|4390.77|4390.17|4390.77|4390.17|23
1627423360000|2021-07-27 22:02:40|4390.64|4390.04|4390.52|4389.92|4390.64|4390.04|4390.52|4389.92|20
1627423370000|2021-07-27 22:02:50|4390.77|4390.17|4390.52|4389.92|4390.77|4390.17|4390.52|4389.92|20
1627423380000|2021-07-27 22:03:00|4390.64|4390.04|4390.27|4389.67|4390.64|4390.04|4390.27|4389.67|34
1627423390000|2021-07-27 22:03:10|4390.52|4389.92|4390.77|4390.17|4390.77|4390.17|4390.52|4389.92|18
1627423400000|2021-07-27 22:03:20|4391.02|4390.42|4391.02|4390.42|4391.02|4390.42|4391.02|4390.42|43
1627423410000|2021-07-27 22:03:30|4390.77|4390.17|4391.02|4390.42|4391.02|4390.42|4390.77|4390.17|23
1627423420000|2021-07-27 22:03:40|4390.89|4390.29|4390.77|4390.17|4391.02|4390.42|4390.77|4390.17|3
1627423430000|2021-07-27 22:03:50|4390.89|4390.29|4390.77|4390.17|4391.02|4390.42|4390.77|4390.17|16
1627423440000|2021-07-27 22:04:00|4391.02|4390.42|4391.52|4390.92|4391.52|4390.92|4391.02|4390.42|73
1627423450000|2021-07-27 22:04:10|4391.27|4390.67|4391.27|4390.67|4391.27|4390.67|4391.27|4390.67|14
1627423460000|2021-07-27 22:04:20|4391.52|4390.92|4391.52|4390.92|4391.52|4390.92|4391.39|4390.79|23
1627423470000|2021-07-27 22:04:30|4391.64|4391.04|4391.77|4391.17|4392.27|4391.67|4391.64|4391.04|100
1627423480000|2021-07-27 22:04:40|4391.89|4391.29|4391.77|4391.17|4391.89|4391.29|4391.77|4391.17|6
1627423490000|2021-07-27 22:04:50|4391.89|4391.29|4391.52|4390.92|4392.02|4391.42|4391.52|4390.92|57
1627423500000|2021-07-27 22:05:00|4391.27|4390.67|4391.27|4390.67|4391.39|4390.79|4391.27|4390.67|19
1627423510000|2021-07-27 22:05:10|4391.39|4390.79|4391.52|4390.92|4391.52|4390.92|4391.39|4390.79|5
1627423520000|2021-07-27 22:05:20|4391.39|4390.79|4391.02|4390.42|4391.39|4390.79|4391.02|4390.42|22
1627423530000|2021-07-27 22:05:30|||||||||15
1627423540000|2021-07-27 22:05:40|4390.89|4390.29|4390.77|4390.17|4390.89|4390.29|4390.77|4390.17|26
1627423550000|2021-07-27 22:05:50|||||||||12
1627423560000|2021-07-27 22:06:00|4390.64|4390.04|4390.02|4389.42|4390.64|4390.04|4390.02|4389.42|59
1627423570000|2021-07-27 22:06:10|4390.27|4389.67|4390.27|4389.67|4390.27|4389.67|4390.27|4389.67|43
1627423580000|2021-07-27 22:06:20|4390.14|4389.54|4389.77|4389.17|4390.14|4389.54|4389.77|4389.17|42
1627423590000|2021-07-27 22:06:30|4389.52|4388.92|4389.77|4389.17|4389.77|4389.17|4389.52|4388.92|34
1627423600000|2021-07-27 22:06:40|4389.52|4388.92|4389.52|4388.92|4389.52|4388.92|4389.52|4388.92|30
1627423610000|2021-07-27 22:06:50|||||||||30
1627423620000|2021-07-27 22:07:00|4389.27|4388.67|4389.02|4388.42|4389.27|4388.67|4389.02|4388.42|87
1627423630000|2021-07-27 22:07:10|4388.27|4387.67|4388.52|4387.92|4388.52|4387.92|4388.14|4387.54|304
1627423640000|2021-07-27 22:07:20|4388.77|4388.17|4388.27|4387.67|4388.77|4388.17|4388.27|4387.67|77
1627423650000|2021-07-27 22:07:30|4388.02|4387.42|4388.02|4387.42|4388.02|4387.42|4388.02|4387.42|85
1627423660000|2021-07-27 22:07:40|4388.27|4387.67|4388.02|4387.42|4388.27|4387.67|4388.02|4387.42|51
1627423670000|2021-07-27 22:07:50|4388.52|4387.92|4388.52|4387.92|4388.52|4387.92|4388.52|4387.92|129
1627423680000|2021-07-27 22:08:00|||||||||14
1627423690000|2021-07-27 22:08:10|4388.77|4388.17|4388.77|4388.17|4388.77|4388.17|4388.77|4388.17|15
1627423700000|2021-07-27 22:08:20|4389.27|4388.67|4389.27|4388.67|4389.27|4388.67|4389.27|4388.67|51
1627423710000|2021-07-27 22:08:30|4389.02|4388.42|4389.02|4388.42|4389.02|4388.42|4389.02|4388.42|7
1627423720000|2021-07-27 22:08:40|4389.14|4388.54|4389.27|4388.67|4389.27|4388.67|4389.14|4388.54|8
1627423730000|2021-07-27 22:08:50|||||||||13
1627423750000|2021-07-27 22:09:10|4389.52|4388.92|4389.27|4388.67|4389.52|4388.92|4389.27|4388.67|23
1627423760000|2021-07-27 22:09:20|4389.39|4388.79|4389.27|4388.67|4389.52|4388.92|4389.27|4388.67|14
1627423770000|2021-07-27 22:09:30|4389.39|4388.79|4389.27|4388.67|4389.52|4388.92|4389.27|4388.67|20
1627423780000|2021-07-27 22:09:40|4389.39|4388.79|4389.77|4389.17|4389.77|4389.17|4389.39|4388.79|31
1627423790000|2021-07-27 22:09:50|4389.64|4389.04|4389.27|4388.67|4389.64|4389.04|4389.27|4388.67|30
1627423800000|2021-07-27 22:10:00|4389.39|4388.79|4390.02|4389.42|4390.02|4389.42|4389.39|4388.79|39
1627423810000|2021-07-27 22:10:10|||||||||5
1627423820000|2021-07-27 22:10:20|4390.14|4389.54|4390.27|4389.67|4390.27|4389.67|4390.14|4389.54|8
1627423830000|2021-07-27 22:10:30|||||||||4
1627423840000|2021-07-27 22:10:40|4390.14|4389.54|4390.27|4389.67|4390.27|4389.67|4390.02|4389.42|25
1627423850000|2021-07-27 22:10:50|4390.02|4389.42|4390.27|4389.67|4390.27|4389.67|4390.02|4389.42|38
1627423860000|2021-07-27 22:11:00|4390.52|4389.92|4391.02|4390.42|4391.02|4390.42|4390.52|4389.92|60
1627423870000|2021-07-27 22:11:10|4391.14|4390.54|4391.02|4390.42|4391.27|4390.67|4390.77|4390.17|173
1627423880000|2021-07-27 22:11:20|4391.14|4390.54|4391.27|4390.67|4391.27|4390.67|4391.14|4390.54|35
1627423890000|2021-07-27 22:11:30|4391.14|4390.54|4391.02|4390.42|4391.14|4390.54|4391.02|4390.42|20
1627423900000|2021-07-27 22:11:40|4391.14|4390.54|4391.14|4390.54|4391.14|4390.54|4391.14|4390.54|14
1627423910000|2021-07-27 22:11:50|4391.02|4390.42|4391.27|4390.67|4391.27|4390.67|4391.02|4390.42|7
1627423920000|2021-07-27 22:12:00|4391.02|4390.42|4391.02|4390.42|4391.02|4390.42|4391.02|4390.42|32
1627423930000|2021-07-27 22:12:10|4391.14|4390.54|4390.77|4390.17|4391.27|4390.67|4390.52|4389.92|37
1627423940000|2021-07-27 22:12:20|4391.02|4390.42|4391.52|4390.92|4391.52|4390.92|4391.02|4390.42|27
1627423950000|2021-07-27 22:12:30|4391.39|4390.79|4391.27|4390.67|4391.39|4390.79|4391.27|4390.67|10
1627423960000|2021-07-27 22:12:40|4391.39|4390.79|4391.77|4391.17|4391.77|4391.17|4391.39|4390.79|34
1627423970000|2021-07-27 22:12:50|4391.64|4391.04|4391.27|4390.67|4391.64|4391.04|4391.27|4390.67|62
1627423980000|2021-07-27 22:13:00|||||||||1
1627423990000|2021-07-27 22:13:10|4391.52|4390.92|4391.52|4390.92|4391.52|4390.92|4391.52|4390.92|4
1627424000000|2021-07-27 22:13:20|||||||||1
1627424010000|2021-07-27 22:13:30|4391.27|4390.67|4391.77|4391.17|4391.77|4391.17|4391.27|4390.67|33
1627424020000|2021-07-27 22:13:40|4392.27|4391.67|4392.02|4391.42|4392.27|4391.67|4392.02|4391.42|93
1627424030000|2021-07-27 22:13:50|4391.89|4391.29|4391.52|4390.92|4391.89|4391.29|4391.52|4390.92|28
1627424040000|2021-07-27 22:14:00|4391.64|4391.04|4392.02|4391.42|4392.02|4391.42|4391.64|4391.04|44
1627424050000|2021-07-27 22:14:10|4392.27|4391.67|4392.27|4391.67|4392.27|4391.67|4392.02|4391.42|23
1627424060000|2021-07-27 22:14:20|4392.02|4391.42|4392.02|4391.42|4392.02|4391.42|4392.02|4391.42|22
1627424070000|2021-07-27 22:14:30|4392.14|4391.54|4391.77|4391.17|4392.14|4391.54|4391.77|4391.17|29
1627424080000|2021-07-27 22:14:40|4391.52|4390.92|4391.77|4391.17|4391.77|4391.17|4391.52|4390.92|11
1627424100000|2021-07-27 22:15:00|4392.02|4391.42|4392.27|4391.67|4392.27|4391.67|4392.02|4391.42|40
1627424110000|2021-07-27 22:15:10|4392.02|4391.42|4392.02|4391.42|4392.02|4391.42|4392.02|4391.42|18
1627424120000|2021-07-27 22:15:20|||||||||3
1627424130000|2021-07-27 22:15:30|4391.77|4391.17|4391.89|4391.29|4392.02|4391.42|4391.77|4391.17|62
1627424140000|2021-07-27 22:15:40|4391.77|4391.17|4391.77|4391.17|4392.02|4391.42|4391.77|4391.17|54
1627424150000|2021-07-27 22:15:50|4392.02|4391.42|4392.02|4391.42|4392.02|4391.42|4392.02|4391.42|43
1627424170000|2021-07-27 22:16:10|4391.89|4391.29|4391.52|4390.92|4391.89|4391.29|4391.52|4390.92|31
1627424180000|2021-07-27 22:16:20|4391.77|4391.17|4392.02|4391.42|4392.02|4391.42|4391.77|4391.17|27
1627424190000|2021-07-27 22:16:30|4392.27|4391.67|4392.27|4391.67|4392.27|4391.67|4392.14|4391.54|30
1627424210000|2021-07-27 22:16:50|4392.52|4391.92|4392.77|4392.17|4393.02|4392.42|4392.52|4391.92|142
1627424220000|2021-07-27 22:17:00|4393.27|4392.67|4393.27|4392.67|4393.27|4392.67|4393.27|4392.67|79
1627424230000|2021-07-27 22:17:10|4393.39|4392.79|4393.27|4392.67|4393.39|4392.79|4393.27|4392.67|29
1627424240000|2021-07-27 22:17:20|4393.14|4392.54|4393.02|4392.42|4393.14|4392.54|4393.02|4392.42|22
1627424250000|2021-07-27 22:17:30|4392.77|4392.17|4392.77|4392.17|4392.77|4392.17|4392.77|4392.17|8
1627424260000|2021-07-27 22:17:40|4393.02|4392.42|4392.77|4392.17|4393.02|4392.42|4392.77|4392.17|11
1627424280000|2021-07-27 22:18:00|||||||||9
1627424290000|2021-07-27 22:18:10|4392.52|4391.92|4392.39|4391.79|4392.52|4391.92|4392.39|4391.79|28
1627424300000|2021-07-27 22:18:20|4392.27|4391.67|4391.89|4391.29|4392.27|4391.67|4391.77|4391.17|53
1627424310000|2021-07-27 22:18:30|4391.77|4391.17|4391.77|4391.17|4392.02|4391.42|4391.77|4391.17|12
1627424320000|2021-07-27 22:18:40|||||||||5
1627424330000|2021-07-27 22:18:50|4391.89|4391.29|4392.02|4391.42|4392.02|4391.42|4391.89|4391.29|7
1627424340000|2021-07-27 22:19:00|||||||||2
1627424350000|2021-07-27 22:19:10|4392.27|4391.67|4392.27|4391.67|4392.27|4391.67|4392.14|4391.54|36
1627424380000|2021-07-27 22:19:40|4392.14|4391.54|4392.02|4391.42|4392.14|4391.54|4392.02|4391.42|12
1627424390000|2021-07-27 22:19:50|||||||||5
1627424400000|2021-07-27 22:20:00|4392.14|4391.54|4392.27|4391.67|4392.27|4391.67|4392.02|4391.42|42
1627424410000|2021-07-27 22:20:10|4392.77|4392.17|4392.77|4392.17|4393.02|4392.42|4392.77|4392.17|59
1627424420000|2021-07-27 22:20:20|4392.52|4391.92|4392.77|4392.17|4392.77|4392.17|4392.27|4391.67|74
1627424430000|2021-07-27 22:20:30|4392.52|4391.92|4392.52|4391.92|4392.52|4391.92|4392.27|4391.67|63
1627424440000|2021-07-27 22:20:40|4392.64|4392.04|4392.52|4391.92|4392.77|4392.17|4392.52|4391.92|31
1627424450000|2021-07-27 22:20:50|4392.77|4392.17|4392.77|4392.17|4392.77|4392.17|4392.64|4392.04|10
1627424480000|2021-07-27 22:21:20|||||||||5
1627424490000|2021-07-27 22:21:30|4393.02|4392.42|4393.02|4392.42|4393.02|4392.42|4393.02|4392.42|12
1627424500000|2021-07-27 22:21:40|4392.77|4392.17|4393.02|4392.42|4393.02|4392.42|4392.77|4392.17|14
1627424510000|2021-07-27 22:21:50|4393.14|4392.54|4393.02|4392.42|4393.14|4392.54|4393.02|4392.42|24
1627424530000|2021-07-27 22:22:10|4392.77|4392.17|4393.02|4392.42|4393.02|4392.42|4392.77|4392.17|47
1627424540000|2021-07-27 22:22:20|4392.89|4392.29|4392.89|4392.29|4392.89|4392.29|4392.89|4392.29|9
1627424550000|2021-07-27 22:22:30|4393.02|4392.42|4393.02|4392.42|4393.27|4392.67|4393.02|4392.42|35
1627424560000|2021-07-27 22:22:40|||||||||2
1627424580000|2021-07-27 22:23:00|4392.77|4392.17|4392.77|4392.17|4392.77|4392.17|4392.77|4392.17|50
1627424590000|2021-07-27 22:23:10|4393.02|4392.42|4392.89|4392.29|4393.02|4392.42|4392.77|4392.17|27
1627424600000|2021-07-27 22:23:20|4393.02|4392.42|4393.02|4392.42|4393.02|4392.42|4393.02|4392.42|0
1627424610000|2021-07-27 22:23:30|4393.27|4392.67|4393.27|4392.67|4393.27|4392.67|4393.27|4392.67|35
1627424620000|2021-07-27 22:23:40|4393.52|4392.92|4393.52|4392.92|4393.52|4392.92|4393.52|4392.92|36
1627424630000|2021-07-27 22:23:50|4393.77|4393.17|4393.77|4393.17|4393.77|4393.17|4393.77|4393.17|75
1627424640000|2021-07-27 22:24:00|4393.89|4393.29|4393.27|4392.67|4394.02|4393.42|4393.27|4392.67|121
1627424650000|2021-07-27 22:24:10|4393.39|4392.79|4393.27|4392.67|4393.52|4392.92|4393.27|4392.67|11
1627424670000|2021-07-27 22:24:30|4393.39|4392.79|4393.52|4392.92|4393.52|4392.92|4393.39|4392.79|12
1627424690000|2021-07-27 22:24:50|4393.39|4392.79|4393.02|4392.42|4393.39|4392.79|4393.02|4392.42|31
1627424700000|2021-07-27 22:25:00|4393.27|4392.67|4393.52|4392.92|4393.52|4392.92|4393.27|4392.67|36
1627424710000|2021-07-27 22:25:10|||||||||2
1627424730000|2021-07-27 22:25:30|4393.64|4393.04|4393.77|4393.17|4393.77|4393.17|4393.64|4393.04|31
1627424740000|2021-07-27 22:25:40|4393.27|4392.67|4393.27|4392.67|4393.27|4392.67|4393.27|4392.67|82
1627424750000|2021-07-27 22:25:50|4393.52|4392.92|4393.27|4392.67|4393.52|4392.92|4393.27|4392.67|21
1627424760000|2021-07-27 22:26:00|4393.39|4392.79|4393.27|4392.67|4393.52|4392.92|4393.27|4392.67|38
1627424770000|2021-07-27 22:26:10|4393.02|4392.42|4393.27|4392.67|4393.27|4392.67|4393.02|4392.42|60
1627424780000|2021-07-27 22:26:20|4393.02|4392.42|4392.77|4392.17|4393.27|4392.67|4392.77|4392.17|45
1627424790000|2021-07-27 22:26:30|||||||||19
1627424800000|2021-07-27 22:26:40|4392.64|4392.04|4392.52|4391.92|4392.77|4392.17|4392.52|4391.92|97
1627424810000|2021-07-27 22:26:50|||||||||4
1627424820000|2021-07-27 22:27:00|||||||||6
1627424830000|2021-07-27 22:27:10|4392.77|4392.17|4392.77|4392.17|4392.77|4392.17|4392.77|4392.17|29
1627424840000|2021-07-27 22:27:20|4393.02|4392.42|4393.27|4392.67|4393.27|4392.67|4393.02|4392.42|27
1627424850000|2021-07-27 22:27:30|4393.39|4392.79|4393.39|4392.79|4393.52|4392.92|4393.27|4392.67|40
1627424860000|2021-07-27 22:27:40|4393.27|4392.67|4393.27|4392.67|4393.39|4392.79|4393.27|4392.67|4
1627424880000|2021-07-27 22:28:00|||||||||9
1627424890000|2021-07-27 22:28:10|4393.39|4392.79|4393.52|4392.92|4393.52|4392.92|4393.39|4392.79|10
1627424910000|2021-07-27 22:28:30|4393.39|4392.79|4393.39|4392.79|4393.39|4392.79|4393.27|4392.67|16
1627424920000|2021-07-27 22:28:40|4393.52|4392.92|4393.77|4393.17|4394.02|4393.42|4393.52|4392.92|56
1627424930000|2021-07-27 22:28:50|4394.02|4393.42|4394.02|4393.42|4394.02|4393.42|4393.77|4393.17|35
1627424940000|2021-07-27 22:29:00|4394.27|4393.67|4394.14|4393.54|4394.27|4393.67|4394.02|4393.42|33
1627424950000|2021-07-27 22:29:10|4394.27|4393.67|4394.27|4393.67|4394.52|4393.92|4394.27|4393.67|59
1627424960000|2021-07-27 22:29:20|4394.39|4393.79|4394.27|4393.67|4394.52|4393.92|4394.27|4393.67|22
1627424970000|2021-07-27 22:29:30|4394.02|4393.42|4394.27|4393.67|4394.27|4393.67|4394.02|4393.42|93
1627424980000|2021-07-27 22:29:40|4394.52|4393.92|4394.27|4393.67|4394.52|4393.92|4394.27|4393.67|17
1627424990000|2021-07-27 22:29:50|||||||||13
1627425000000|2021-07-27 22:30:00|4394.02|4393.42|4394.02|4393.42|4394.27|4393.67|4394.02|4393.42|32
1627425010000|2021-07-27 22:30:10|||||||||5
1627425020000|2021-07-27 22:30:20|||||||||4
1627425030000|2021-07-27 22:30:30|4394.27|4393.67|4394.27|4393.67|4394.27|4393.67|4394.27|4393.67|40
1627425040000|2021-07-27 22:30:40|4394.39|4393.79|4394.52|4393.92|4394.52|4393.92|4394.39|4393.79|23
1627425050000|2021-07-27 22:30:50|4394.77|4394.17|4394.52|4393.92|4394.77|4394.17|4394.52|4393.92|54
1627425060000|2021-07-27 22:31:00|4394.77|4394.17|4394.52|4393.92|4394.77|4394.17|4394.52|4393.92|18
1627425070000|2021-07-27 22:31:10|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|176
1627425080000|2021-07-27 22:31:20|4395.52|4394.92|4395.27|4394.67|4395.52|4394.92|4395.27|4394.67|198
1627425090000|2021-07-27 22:31:30|4395.39|4394.79|4395.27|4394.67|4395.39|4394.79|4395.27|4394.67|30
1627425100000|2021-07-27 22:31:40|4395.39|4394.79|4395.27|4394.67|4395.52|4394.92|4395.27|4394.67|40
1627425110000|2021-07-27 22:31:50|4395.39|4394.79|4395.27|4394.67|4395.39|4394.79|4395.27|4394.67|7
1627425120000|2021-07-27 22:32:00|4394.52|4393.92|4395.27|4394.67|4395.27|4394.67|4394.52|4393.92|113
1627425130000|2021-07-27 22:32:10|4395.39|4394.79|4395.27|4394.67|4395.39|4394.79|4395.27|4394.67|23
1627425140000|2021-07-27 22:32:20|4394.77|4394.17|4394.77|4394.17|4394.89|4394.29|4394.77|4394.17|116
1627425150000|2021-07-27 22:32:30|||||||||1
1627425160000|2021-07-27 22:32:40|4394.52|4393.92|4394.52|4393.92|4394.77|4394.17|4394.52|4393.92|37
1627425170000|2021-07-27 22:32:50|4394.64|4394.04|4394.52|4393.92|4394.77|4394.17|4394.52|4393.92|13
1627425180000|2021-07-27 22:33:00|4394.77|4394.17|4394.77|4394.17|4394.77|4394.17|4394.52|4393.92|14
1627425190000|2021-07-27 22:33:10|4395.02|4394.42|4395.02|4394.42|4395.02|4394.42|4395.02|4394.42|23
1627425200000|2021-07-27 22:33:20|4395.14|4394.54|4395.27|4394.67|4395.27|4394.67|4395.14|4394.54|11
1627425210000|2021-07-27 22:33:30|4395.52|4394.92|4395.52|4394.92|4395.52|4394.92|4395.39|4394.79|25
1627425220000|2021-07-27 22:33:40|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|3
1627425230000|2021-07-27 22:33:50|4395.39|4394.79|4395.52|4394.92|4395.52|4394.92|4395.39|4394.79|10
1627425240000|2021-07-27 22:34:00|4395.39|4394.79|4395.27|4394.67|4395.39|4394.79|4395.27|4394.67|26
1627425250000|2021-07-27 22:34:10|||||||||1
1627425260000|2021-07-27 22:34:20|4395.52|4394.92|4395.52|4394.92|4395.52|4394.92|4395.52|4394.92|12
1627425270000|2021-07-27 22:34:30|||||||||4
1627425280000|2021-07-27 22:34:40|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|24
1627425290000|2021-07-27 22:34:50|4395.39|4394.79|4395.27|4394.67|4395.39|4394.79|4395.27|4394.67|9
1627425300000|2021-07-27 22:35:00|4395.39|4394.79|4395.27|4394.67|4395.52|4394.92|4395.27|4394.67|20
1627425310000|2021-07-27 22:35:10|4395.02|4394.42|4395.02|4394.42|4395.02|4394.42|4395.02|4394.42|8
1627425320000|2021-07-27 22:35:20|||||||||10
1627425330000|2021-07-27 22:35:30|||||||||2
1627425340000|2021-07-27 22:35:40|||||||||1
1627425350000|2021-07-27 22:35:50|4395.14|4394.54|4395.27|4394.67|4395.27|4394.67|4395.02|4394.42|38
1627425360000|2021-07-27 22:36:00|||||||||11
1627425370000|2021-07-27 22:36:10|||||||||9
1627425380000|2021-07-27 22:36:20|4395.39|4394.79|4395.52|4394.92|4395.52|4394.92|4395.39|4394.79|5
1627425390000|2021-07-27 22:36:30|||||||||6
1627425400000|2021-07-27 22:36:40|4395.27|4394.67|4395.27|4394.67|4395.52|4394.92|4395.02|4394.42|85
1627425410000|2021-07-27 22:36:50|4395.14|4394.54|4395.02|4394.42|4395.14|4394.54|4395.02|4394.42|14
1627425420000|2021-07-27 22:37:00|4394.89|4394.29|4394.77|4394.17|4394.89|4394.29|4394.77|4394.17|9
1627425430000|2021-07-27 22:37:10|4394.89|4394.29|4395.02|4394.42|4395.02|4394.42|4394.89|4394.29|9
1627425450000|2021-07-27 22:37:30|||||||||15
1627425460000|2021-07-27 22:37:40|4395.14|4394.54|4395.14|4394.54|4395.27|4394.67|4395.14|4394.54|6
1627425470000|2021-07-27 22:37:50|4395.02|4394.42|4395.02|4394.42|4395.02|4394.42|4395.02|4394.42|3
1627425480000|2021-07-27 22:38:00|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|4395.14|4394.54|3
1627425490000|2021-07-27 22:38:10|4395.52|4394.92|4395.27|4394.67|4395.52|4394.92|4395.27|4394.67|29
1627425500000|2021-07-27 22:38:20|4395.39|4394.79|4395.52|4394.92|4395.52|4394.92|4395.39|4394.79|3
1627425510000|2021-07-27 22:38:30|4395.27|4394.67|4395.14|4394.54|4395.52|4394.92|4395.02|4394.42|22
1627425520000|2021-07-27 22:38:40|4395.02|4394.42|4395.27|4394.67|4395.27|4394.67|4395.02|4394.42|1
1627425530000|2021-07-27 22:38:50|4395.14|4394.54|4395.02|4394.42|4395.14|4394.54|4395.02|4394.42|4
1627425540000|2021-07-27 22:39:00|4395.14|4394.54|4395.27|4394.67|4395.27|4394.67|4395.02|4394.42|9
1627425560000|2021-07-27 22:39:20|||||||||1
1627425570000|2021-07-27 22:39:30|4395.39|4394.79|4395.52|4394.92|4395.52|4394.92|4395.39|4394.79|16
1627425580000|2021-07-27 22:39:40|4395.77|4395.17|4395.52|4394.92|4396.02|4395.42|4395.52|4394.92|138
1627425590000|2021-07-27 22:39:50|4395.77|4395.17|4396.02|4395.42|4396.02|4395.42|4395.77|4395.17|11
1627425600000|2021-07-27 22:40:00|||||||||2
1627425610000|2021-07-27 22:40:10|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|8
1627425630000|2021-07-27 22:40:30|||||||||8
1627425640000|2021-07-27 22:40:40|4395.52|4394.92|4396.02|4395.42|4396.02|4395.42|4395.27|4394.67|108
1627425650000|2021-07-27 22:40:50|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|21
1627425660000|2021-07-27 22:41:00|||||||||71
1627425670000|2021-07-27 22:41:10|4395.64|4395.04|4395.52|4394.92|4395.64|4395.04|4395.39|4394.79|13
1627425680000|2021-07-27 22:41:20|||||||||2
1627425700000|2021-07-27 22:41:40|||||||||21
1627425710000|2021-07-27 22:41:50|||||||||1
1627425730000|2021-07-27 22:42:10|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|24
1627425740000|2021-07-27 22:42:20|||||||||3
1627425760000|2021-07-27 22:42:40|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|15
1627425770000|2021-07-27 22:42:50|||||||||8
1627425780000|2021-07-27 22:43:00|||||||||3
1627425790000|2021-07-27 22:43:10|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|4396.02|4395.42|70
1627425800000|2021-07-27 22:43:20|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|22
1627425810000|2021-07-27 22:43:30|||||||||5
1627425820000|2021-07-27 22:43:40|||||||||3
1627425830000|2021-07-27 22:43:50|4396.64|4396.04|4396.77|4396.17|4396.77|4396.17|4396.64|4396.04|36
1627425840000|2021-07-27 22:44:00|4396.52|4395.92|4396.52|4395.92|4396.77|4396.17|4396.52|4395.92|29
1627425850000|2021-07-27 22:44:10|||||||||1
1627425860000|2021-07-27 22:44:20|||||||||3
1627425870000|2021-07-27 22:44:30|||||||||7
1627425880000|2021-07-27 22:44:40|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4396.52|4395.92|28
1627425890000|2021-07-27 22:44:50|||||||||2
1627425900000|2021-07-27 22:45:00|||||||||8
1627425910000|2021-07-27 22:45:10|||||||||1
1627425920000|2021-07-27 22:45:20|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|10
1627425930000|2021-07-27 22:45:30|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|14
1627425940000|2021-07-27 22:45:40|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|14
1627425960000|2021-07-27 22:46:00|4396.64|4396.04|4396.77|4396.17|4396.77|4396.17|4396.64|4396.04|9
1627425970000|2021-07-27 22:46:10|||||||||6
1627425980000|2021-07-27 22:46:20|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|1
1627425990000|2021-07-27 22:46:30|4397.02|4396.42|4397.27|4396.67|4397.27|4396.67|4397.02|4396.42|35
1627426000000|2021-07-27 22:46:40|||||||||10
1627426020000|2021-07-27 22:47:00|||||||||21
1627426030000|2021-07-27 22:47:10|4397.02|4396.42|4396.77|4396.17|4397.02|4396.42|4396.77|4396.17|74
1627426040000|2021-07-27 22:47:20|4396.89|4396.29|4396.77|4396.17|4396.89|4396.29|4396.77|4396.17|4
1627426050000|2021-07-27 22:47:30|4396.89|4396.29|4397.02|4396.42|4397.02|4396.42|4396.89|4396.29|5
1627426060000|2021-07-27 22:47:40|||||||||1
1627426080000|2021-07-27 22:48:00|4397.27|4396.67|4397.02|4396.42|4397.27|4396.67|4397.02|4396.42|30
1627426090000|2021-07-27 22:48:10|||||||||1
1627426100000|2021-07-27 22:48:20|||||||||1
1627426110000|2021-07-27 22:48:30|4396.77|4396.17|4396.77|4396.17|4397.02|4396.42|4396.77|4396.17|26
1627426120000|2021-07-27 22:48:40|4396.89|4396.29|4397.02|4396.42|4397.02|4396.42|4396.89|4396.29|2
1627426140000|2021-07-27 22:49:00|4397.14|4396.54|4397.27|4396.67|4397.27|4396.67|4397.14|4396.54|43
1627426150000|2021-07-27 22:49:10|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|12
1627426160000|2021-07-27 22:49:20|||||||||5
1627426170000|2021-07-27 22:49:30|||||||||4
1627426180000|2021-07-27 22:49:40|||||||||2
1627426200000|2021-07-27 22:50:00|4396.89|4396.29|4396.77|4396.17|4396.89|4396.29|4396.77|4396.17|35
1627426210000|2021-07-27 22:50:10|||||||||1
1627426220000|2021-07-27 22:50:20|4396.52|4395.92|4396.27|4395.67|4396.52|4395.92|4396.02|4395.42|140
1627426230000|2021-07-27 22:50:30|4396.52|4395.92|4396.27|4395.67|4396.52|4395.92|4396.27|4395.67|56
1627426240000|2021-07-27 22:50:40|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|4396.27|4395.67|20
1627426250000|2021-07-27 22:50:50|4396.52|4395.92|4395.77|4395.17|4396.52|4395.92|4395.77|4395.17|91
1627426260000|2021-07-27 22:51:00|4396.02|4395.42|4396.27|4395.67|4396.27|4395.67|4396.02|4395.42|75
1627426270000|2021-07-27 22:51:10|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|9
1627426280000|2021-07-27 22:51:20|4396.64|4396.04|4396.77|4396.17|4396.77|4396.17|4396.52|4395.92|55
1627426290000|2021-07-27 22:51:30|4396.89|4396.29|4397.02|4396.42|4397.02|4396.42|4396.89|4396.29|37
1627426300000|2021-07-27 22:51:40|4397.14|4396.54|4397.02|4396.42|4397.14|4396.54|4397.02|4396.42|20
1627426310000|2021-07-27 22:51:50|||||||||3
1627426320000|2021-07-27 22:52:00|||||||||31
1627426330000|2021-07-27 22:52:10|4396.89|4396.29|4396.77|4396.17|4396.89|4396.29|4396.77|4396.17|10
1627426340000|2021-07-27 22:52:20|||||||||7
1627426350000|2021-07-27 22:52:30|||||||||2
1627426370000|2021-07-27 22:52:50|||||||||6
1627426380000|2021-07-27 22:53:00|||||||||7
1627426390000|2021-07-27 22:53:10|4396.64|4396.04|4396.64|4396.04|4396.77|4396.17|4396.52|4395.92|12
1627426400000|2021-07-27 22:53:20|4396.52|4395.92|4396.64|4396.04|4396.64|4396.04|4396.52|4395.92|5
1627426410000|2021-07-27 22:53:30|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|6
1627426420000|2021-07-27 22:53:40|||||||||1
1627426450000|2021-07-27 22:54:10|||||||||2
1627426470000|2021-07-27 22:54:30|4396.39|4395.79|4396.52|4395.92|4396.52|4395.92|4396.39|4395.79|22
1627426480000|2021-07-27 22:54:40|||||||||15
1627426490000|2021-07-27 22:54:50|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|19
1627426500000|2021-07-27 22:55:00|4396.89|4396.29|4396.77|4396.17|4396.89|4396.29|4396.77|4396.17|14
1627426510000|2021-07-27 22:55:10|||||||||10
1627426530000|2021-07-27 22:55:30|||||||||2
1627426540000|2021-07-27 22:55:40|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|9
1627426550000|2021-07-27 22:55:50|||||||||11
1627426570000|2021-07-27 22:56:10|||||||||1
1627426580000|2021-07-27 22:56:20|||||||||9
1627426590000|2021-07-27 22:56:30|||||||||2
1627426600000|2021-07-27 22:56:40|4396.89|4396.29|4396.77|4396.17|4397.02|4396.42|4396.77|4396.17|14
1627426610000|2021-07-27 22:56:50|||||||||4
1627426630000|2021-07-27 22:57:10|||||||||2
1627426650000|2021-07-27 22:57:30|4396.64|4396.04|4396.52|4395.92|4396.64|4396.04|4396.52|4395.92|7
1627426660000|2021-07-27 22:57:40|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|10
1627426670000|2021-07-27 22:57:50|||||||||5
1627426680000|2021-07-27 22:58:00|||||||||1
1627426690000|2021-07-27 22:58:10|||||||||2
1627426710000|2021-07-27 22:58:30|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|14
1627426730000|2021-07-27 22:58:50|4397.77|4397.17|4397.27|4396.67|4397.77|4397.17|4397.02|4396.42|267
1627426740000|2021-07-27 22:59:00|4397.39|4396.79|4397.27|4396.67|4397.52|4396.92|4397.27|4396.67|21
1627426750000|2021-07-27 22:59:10|||||||||28
1627426760000|2021-07-27 22:59:20|||||||||15
1627426770000|2021-07-27 22:59:30|||||||||10
1627426780000|2021-07-27 22:59:40|||||||||9
1627426790000|2021-07-27 22:59:50|||||||||3
1627426800000|2021-07-27 23:00:00|4397.52|4396.92|4397.02|4396.42|4397.52|4396.92|4397.02|4396.42|53
1627426810000|2021-07-27 23:00:10|4397.27|4396.67|4397.27|4396.67|4397.52|4396.92|4397.27|4396.67|80
1627426820000|2021-07-27 23:00:20|4397.14|4396.54|4396.77|4396.17|4397.14|4396.54|4396.77|4396.17|20
1627426830000|2021-07-27 23:00:30|4396.89|4396.29|4397.02|4396.42|4397.02|4396.42|4396.89|4396.29|23
1627426840000|2021-07-27 23:00:40|4396.89|4396.29|4397.02|4396.42|4397.02|4396.42|4396.77|4396.17|8
1627426860000|2021-07-27 23:01:00|||||||||3
1627426870000|2021-07-27 23:01:10|||||||||2
1627426890000|2021-07-27 23:01:30|4397.27|4396.67|4397.27|4396.67|4397.27|4396.67|4397.27|4396.67|30
1627426900000|2021-07-27 23:01:40|4397.14|4396.54|4397.02|4396.42|4397.14|4396.54|4397.02|4396.42|11
1627426910000|2021-07-27 23:01:50|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|11
1627426920000|2021-07-27 23:02:00|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|4396.89|4396.29|6
1627426930000|2021-07-27 23:02:10|4396.89|4396.29|4397.02|4396.42|4397.02|4396.42|4396.89|4396.29|1
1627426940000|2021-07-27 23:02:20|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4
1627426970000|2021-07-27 23:02:50|||||||||9
1627426980000|2021-07-27 23:03:00|4396.52|4395.92|4396.77|4396.17|4397.02|4396.42|4396.52|4395.92|62
1627426990000|2021-07-27 23:03:10|4396.89|4396.29|4396.77|4396.17|4396.89|4396.29|4396.77|4396.17|17
1627427000000|2021-07-27 23:03:20|4396.89|4396.29|4397.02|4396.42|4397.02|4396.42|4396.89|4396.29|6
1627427010000|2021-07-27 23:03:30|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|6
1627427020000|2021-07-27 23:03:40|||||||||1
1627427030000|2021-07-27 23:03:50|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|18
1627427040000|2021-07-27 23:04:00|4396.64|4396.04|4397.02|4396.42|4397.02|4396.42|4396.64|4396.04|33
1627427050000|2021-07-27 23:04:10|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|25
1627427070000|2021-07-27 23:04:30|||||||||8
1627427090000|2021-07-27 23:04:50|||||||||3
1627427100000|2021-07-27 23:05:00|4396.64|4396.04|4396.52|4395.92|4396.64|4396.04|4396.52|4395.92|34
1627427130000|2021-07-27 23:05:30|4396.39|4395.79|4396.52|4395.92|4396.52|4395.92|4396.39|4395.79|58
1627427140000|2021-07-27 23:05:40|4396.39|4395.79|4396.27|4395.67|4396.39|4395.79|4396.27|4395.67|13
1627427150000|2021-07-27 23:05:50|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|188
1627427160000|2021-07-27 23:06:00|||||||||3
1627427170000|2021-07-27 23:06:10|4395.89|4395.29|4395.77|4395.17|4395.89|4395.29|4395.77|4395.17|10
1627427180000|2021-07-27 23:06:20|||||||||3
1627427190000|2021-07-27 23:06:30|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|23
1627427220000|2021-07-27 23:07:00|4395.89|4395.29|4395.77|4395.17|4395.89|4395.29|4395.77|4395.17|19
1627427230000|2021-07-27 23:07:10|4395.89|4395.29|4395.77|4395.17|4396.02|4395.42|4395.77|4395.17|27
1627427240000|2021-07-27 23:07:20|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|2
1627427250000|2021-07-27 23:07:30|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|34
1627427270000|2021-07-27 23:07:50|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|11
1627427280000|2021-07-27 23:08:00|4396.14|4395.54|4396.27|4395.67|4396.27|4395.67|4396.14|4395.54|16
1627427290000|2021-07-27 23:08:10|4396.02|4395.42|4396.27|4395.67|4396.27|4395.67|4396.02|4395.42|16
1627427310000|2021-07-27 23:08:30|||||||||4
1627427330000|2021-07-27 23:08:50|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|13
1627427340000|2021-07-27 23:09:00|||||||||9
1627427350000|2021-07-27 23:09:10|4396.64|4396.04|4396.52|4395.92|4396.64|4396.04|4396.52|4395.92|7
1627427360000|2021-07-27 23:09:20|||||||||3
1627427380000|2021-07-27 23:09:40|4396.64|4396.04|4396.77|4396.17|4396.77|4396.17|4396.64|4396.04|11
1627427390000|2021-07-27 23:09:50|4396.52|4395.92|4396.77|4396.17|4396.77|4396.17|4396.52|4395.92|11
1627427400000|2021-07-27 23:10:00|4396.64|4396.04|4396.77|4396.17|4396.77|4396.17|4396.52|4395.92|8
1627427410000|2021-07-27 23:10:10|4396.64|4396.04|4396.77|4396.17|4396.77|4396.17|4396.64|4396.04|9
1627427420000|2021-07-27 23:10:20|||||||||1
1627427430000|2021-07-27 23:10:30|||||||||12
1627427440000|2021-07-27 23:10:40|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|8
1627427450000|2021-07-27 23:10:50|||||||||1
1627427460000|2021-07-27 23:11:00|4397.27|4396.67|4397.27|4396.67|4397.27|4396.67|4397.27|4396.67|31
1627427470000|2021-07-27 23:11:10|4397.52|4396.92|4397.52|4396.92|4397.52|4396.92|4397.27|4396.67|39
1627427480000|2021-07-27 23:11:20|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|33
1627427490000|2021-07-27 23:11:30|4397.52|4396.92|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|14
1627427500000|2021-07-27 23:11:40|4397.64|4397.04|4397.52|4396.92|4397.77|4397.17|4397.52|4396.92|8
1627427510000|2021-07-27 23:11:50|4397.27|4396.67|4397.27|4396.67|4397.27|4396.67|4397.27|4396.67|21
1627427520000|2021-07-27 23:12:00|4397.39|4396.79|4397.14|4396.54|4397.39|4396.79|4397.14|4396.54|14
1627427530000|2021-07-27 23:12:10|4397.02|4396.42|4397.27|4396.67|4397.27|4396.67|4397.02|4396.42|14
1627427550000|2021-07-27 23:12:30|||||||||23
1627427560000|2021-07-27 23:12:40|||||||||8
1627427570000|2021-07-27 23:12:50|4397.39|4396.79|4397.27|4396.67|4397.52|4396.92|4397.27|4396.67|45
1627427580000|2021-07-27 23:13:00|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|65
1627427620000|2021-07-27 23:13:40|4397.27|4396.67|4397.02|4396.42|4397.27|4396.67|4397.02|4396.42|32
1627427630000|2021-07-27 23:13:50|4397.14|4396.54|4397.02|4396.42|4397.14|4396.54|4397.02|4396.42|29
1627427640000|2021-07-27 23:14:00|4397.14|4396.54|4397.02|4396.42|4397.14|4396.54|4397.02|4396.42|3
1627427660000|2021-07-27 23:14:20|4397.14|4396.54|4397.27|4396.67|4397.27|4396.67|4397.14|4396.54|7
1627427670000|2021-07-27 23:14:30|4397.02|4396.42|4397.02|4396.42|4397.27|4396.67|4397.02|4396.42|16
1627427680000|2021-07-27 23:14:40|4397.27|4396.67|4397.02|4396.42|4397.27|4396.67|4397.02|4396.42|16
1627427690000|2021-07-27 23:14:50|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|4397.14|4396.54|8
1627427700000|2021-07-27 23:15:00|4397.27|4396.67|4397.52|4396.92|4397.52|4396.92|4397.27|4396.67|9
1627427710000|2021-07-27 23:15:10|4397.27|4396.67|4397.27|4396.67|4397.52|4396.92|4397.27|4396.67|35
1627427730000|2021-07-27 23:15:30|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|7
1627427760000|2021-07-27 23:16:00|||||||||2
1627427770000|2021-07-27 23:16:10|4397.27|4396.67|4397.27|4396.67|4397.27|4396.67|4397.27|4396.67|27
1627427790000|2021-07-27 23:16:30|4397.39|4396.79|4397.27|4396.67|4397.39|4396.79|4397.27|4396.67|23
1627427800000|2021-07-27 23:16:40|4397.39|4396.79|4397.27|4396.67|4397.39|4396.79|4397.27|4396.67|10
1627427830000|2021-07-27 23:17:10|4397.52|4396.92|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|48
1627427840000|2021-07-27 23:17:20|4397.52|4396.92|4398.52|4397.92|4398.52|4397.92|4397.52|4396.92|323
1627427850000|2021-07-27 23:17:30|4398.27|4397.67|4398.27|4397.67|4398.27|4397.67|4398.27|4397.67|26
1627427860000|2021-07-27 23:17:40|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|4398.77|4398.17|239
1627427870000|2021-07-27 23:17:50|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|48
1627427880000|2021-07-27 23:18:00|4399.02|4398.42|4399.27|4398.67|4399.27|4398.67|4399.02|4398.42|58
1627427890000|2021-07-27 23:18:10|||||||||8
1627427900000|2021-07-27 23:18:20|||||||||13
1627427910000|2021-07-27 23:18:30|||||||||2
1627427920000|2021-07-27 23:18:40|||||||||4
1627427930000|2021-07-27 23:18:50|||||||||9
1627427940000|2021-07-27 23:19:00|4399.02|4398.42|4399.27|4398.67|4399.27|4398.67|4399.02|4398.42|50
1627427950000|2021-07-27 23:19:10|||||||||5
1627427960000|2021-07-27 23:19:20|||||||||1
1627427970000|2021-07-27 23:19:30|4399.02|4398.42|4399.02|4398.42|4399.27|4398.67|4399.02|4398.42|27
1627427980000|2021-07-27 23:19:40|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|50
1627427990000|2021-07-27 23:19:50|4399.39|4398.79|4399.77|4399.17|4399.77|4399.17|4399.39|4398.79|64
1627428000000|2021-07-27 23:20:00|4399.64|4399.04|4399.52|4398.92|4399.64|4399.04|4399.52|4398.92|19
1627428010000|2021-07-27 23:20:10|||||||||2
1627428020000|2021-07-27 23:20:20|||||||||1
1627428030000|2021-07-27 23:20:30|||||||||2
1627428040000|2021-07-27 23:20:40|||||||||13
1627428050000|2021-07-27 23:20:50|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|21
1627428060000|2021-07-27 23:21:00|||||||||4
1627428070000|2021-07-27 23:21:10|4399.52|4398.92|4399.52|4398.92|4399.52|4398.92|4399.52|4398.92|31
1627428080000|2021-07-27 23:21:20|4399.77|4399.17|4399.52|4398.92|4399.77|4399.17|4399.52|4398.92|43
1627428110000|2021-07-27 23:21:50|4399.27|4398.67|4399.52|4398.92|4399.52|4398.92|4399.27|4398.67|25
1627428120000|2021-07-27 23:22:00|4399.39|4398.79|4399.27|4398.67|4399.39|4398.79|4399.27|4398.67|2
1627428130000|2021-07-27 23:22:10|4399.39|4398.79|4399.27|4398.67|4399.39|4398.79|4399.27|4398.67|11
1627428140000|2021-07-27 23:22:20|4399.39|4398.79|4399.27|4398.67|4399.52|4398.92|4399.27|4398.67|11
1627428150000|2021-07-27 23:22:30|4399.52|4398.92|4399.52|4398.92|4399.52|4398.92|4399.39|4398.79|9
1627428160000|2021-07-27 23:22:40|||||||||1
1627428200000|2021-07-27 23:23:20|||||||||6
1627428210000|2021-07-27 23:23:30|4399.39|4398.79|4399.27|4398.67|4399.39|4398.79|4399.27|4398.67|10
1627428220000|2021-07-27 23:23:40|||||||||1
1627428250000|2021-07-27 23:24:10|||||||||11
1627428260000|2021-07-27 23:24:20|||||||||1
1627428280000|2021-07-27 23:24:40|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|35
1627428290000|2021-07-27 23:24:50|4399.27|4398.67|4399.02|4398.42|4399.27|4398.67|4399.02|4398.42|14
1627428300000|2021-07-27 23:25:00|4399.14|4398.54|4399.02|4398.42|4399.27|4398.67|4399.02|4398.42|17
1627428310000|2021-07-27 23:25:10|||||||||1
1627428330000|2021-07-27 23:25:30|4399.27|4398.67|4399.14|4398.54|4399.27|4398.67|4399.14|4398.54|28
1627428340000|2021-07-27 23:25:40|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|0
1627428350000|2021-07-27 23:25:50|4399.14|4398.54|4399.02|4398.42|4399.27|4398.67|4399.02|4398.42|4
1627428390000|2021-07-27 23:26:30|4399.27|4398.67|4399.02|4398.42|4399.27|4398.67|4399.02|4398.42|35
1627428400000|2021-07-27 23:26:40|4399.14|4398.54|4399.27|4398.67|4399.27|4398.67|4399.14|4398.54|1
1627428420000|2021-07-27 23:27:00|4399.14|4398.54|4399.02|4398.42|4399.14|4398.54|4399.02|4398.42|5
1627428460000|2021-07-27 23:27:40|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|16
1627428470000|2021-07-27 23:27:50|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|14
1627428480000|2021-07-27 23:28:00|4398.89|4398.29|4399.02|4398.42|4399.02|4398.42|4398.89|4398.29|5
1627428490000|2021-07-27 23:28:10|4398.89|4398.29|4398.77|4398.17|4398.89|4398.29|4398.77|4398.17|3
1627428500000|2021-07-27 23:28:20|||||||||2
1627428510000|2021-07-27 23:28:30|4398.89|4398.29|4399.02|4398.42|4399.02|4398.42|4398.89|4398.29|38
1627428520000|2021-07-27 23:28:40|||||||||7
1627428530000|2021-07-27 23:28:50|||||||||2
1627428540000|2021-07-27 23:29:00|||||||||2
1627428560000|2021-07-27 23:29:20|||||||||1
1627428570000|2021-07-27 23:29:30|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|8
1627428580000|2021-07-27 23:29:40|4399.39|4398.79|4399.27|4398.67|4399.52|4398.92|4399.27|4398.67|65
1627428590000|2021-07-27 23:29:50|4399.39|4398.79|4399.27|4398.67|4399.39|4398.79|4399.27|4398.67|34
1627428600000|2021-07-27 23:30:00|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|14
1627428610000|2021-07-27 23:30:10|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|3
1627428620000|2021-07-27 23:30:20|4399.02|4398.42|4399.52|4398.92|4399.52|4398.92|4399.02|4398.42|31
1627428630000|2021-07-27 23:30:30|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|9
1627428640000|2021-07-27 23:30:40|4399.52|4398.92|4399.52|4398.92|4399.52|4398.92|4399.52|4398.92|2
1627428650000|2021-07-27 23:30:50|||||||||9
1627428660000|2021-07-27 23:31:00|||||||||3
1627428670000|2021-07-27 23:31:10|4399.77|4399.17|4400.02|4399.42|4400.02|4399.42|4399.77|4399.17|50
1627428680000|2021-07-27 23:31:20|4400.14|4399.54|4400.02|4399.42|4400.14|4399.54|4400.02|4399.42|58
1627428690000|2021-07-27 23:31:30|4399.77|4399.17|4400.02|4399.42|4400.02|4399.42|4399.77|4399.17|28
1627428700000|2021-07-27 23:31:40|4400.27|4399.67|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|81
1627428710000|2021-07-27 23:31:50|4400.02|4399.42|4400.02|4399.42|4400.02|4399.42|4400.02|4399.42|50
1627428720000|2021-07-27 23:32:00|4400.14|4399.54|4400.27|4399.67|4400.27|4399.67|4400.14|4399.54|20
1627428730000|2021-07-27 23:32:10|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|31
1627428740000|2021-07-27 23:32:20|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|14
1627428750000|2021-07-27 23:32:30|4398.77|4398.17|4399.14|4398.54|4399.14|4398.54|4398.77|4398.17|447
1627428760000|2021-07-27 23:32:40|4399.27|4398.67|4399.02|4398.42|4399.27|4398.67|4399.02|4398.42|45
1627428770000|2021-07-27 23:32:50|4398.77|4398.17|4398.77|4398.17|4399.02|4398.42|4398.77|4398.17|24
1627428780000|2021-07-27 23:33:00|4398.89|4398.29|4399.27|4398.67|4399.27|4398.67|4398.89|4398.29|22
1627428790000|2021-07-27 23:33:10|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|9
1627428800000|2021-07-27 23:33:20|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|20
1627428810000|2021-07-27 23:33:30|4398.64|4398.04|4398.77|4398.17|4398.77|4398.17|4398.64|4398.04|37
1627428820000|2021-07-27 23:33:40|||||||||3
1627428830000|2021-07-27 23:33:50|||||||||4
1627428840000|2021-07-27 23:34:00|4398.64|4398.04|4398.52|4397.92|4398.64|4398.04|4398.52|4397.92|15
1627428850000|2021-07-27 23:34:10|||||||||6
1627428860000|2021-07-27 23:34:20|4398.39|4397.79|4398.77|4398.17|4398.77|4398.17|4398.39|4397.79|32
1627428870000|2021-07-27 23:34:30|4398.64|4398.04|4398.52|4397.92|4398.64|4398.04|4398.52|4397.92|18
1627428890000|2021-07-27 23:34:50|4398.39|4397.79|4398.52|4397.92|4398.52|4397.92|4398.39|4397.79|10
1627428900000|2021-07-27 23:35:00|||||||||4
1627428920000|2021-07-27 23:35:20|4398.39|4397.79|4398.27|4397.67|4398.39|4397.79|4398.27|4397.67|20
1627428930000|2021-07-27 23:35:30|4398.39|4397.79|4398.52|4397.92|4398.52|4397.92|4398.39|4397.79|23
1627428940000|2021-07-27 23:35:40|||||||||2
1627428950000|2021-07-27 23:35:50|||||||||4
1627428960000|2021-07-27 23:36:00|||||||||3
1627428970000|2021-07-27 23:36:10|4398.39|4397.79|4398.52|4397.92|4398.52|4397.92|4398.39|4397.79|4
1627428980000|2021-07-27 23:36:20|||||||||3
1627428990000|2021-07-27 23:36:30|||||||||6
1627429000000|2021-07-27 23:36:40|4398.27|4397.67|4398.27|4397.67|4398.27|4397.67|4398.27|4397.67|9
1627429010000|2021-07-27 23:36:50|4398.39|4397.79|4398.52|4397.92|4398.52|4397.92|4398.39|4397.79|1
1627429020000|2021-07-27 23:37:00|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|15
1627429030000|2021-07-27 23:37:10|4398.52|4397.92|4399.27|4398.67|4399.27|4398.67|4398.52|4397.92|62
1627429050000|2021-07-27 23:37:30|4399.02|4398.42|4398.77|4398.17|4399.02|4398.42|4398.77|4398.17|22
1627429060000|2021-07-27 23:37:40|4398.52|4397.92|4398.52|4397.92|4398.52|4397.92|4398.52|4397.92|15
1627429070000|2021-07-27 23:37:50|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|21
1627429080000|2021-07-27 23:38:00|4398.89|4398.29|4399.02|4398.42|4399.02|4398.42|4398.77|4398.17|5
1627429090000|2021-07-27 23:38:10|4398.89|4398.29|4399.02|4398.42|4399.02|4398.42|4398.77|4398.17|19
1627429100000|2021-07-27 23:38:20|||||||||7
1627429120000|2021-07-27 23:38:40|||||||||5
1627429130000|2021-07-27 23:38:50|||||||||8
1627429140000|2021-07-27 23:39:00|4398.89|4398.29|4399.02|4398.42|4399.02|4398.42|4398.89|4398.29|12
1627429150000|2021-07-27 23:39:10|||||||||5
1627429160000|2021-07-27 23:39:20|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|4
1627429190000|2021-07-27 23:39:50|4398.52|4397.92|4398.52|4397.92|4398.52|4397.92|4398.52|4397.92|10
1627429200000|2021-07-27 23:40:00|4398.64|4398.04|4398.77|4398.17|4398.77|4398.17|4398.64|4398.04|12
1627429220000|2021-07-27 23:40:20|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|17
1627429230000|2021-07-27 23:40:30|4399.52|4398.92|4399.02|4398.42|4399.52|4398.92|4399.02|4398.42|66
1627429240000|2021-07-27 23:40:40|4399.27|4398.67|4398.77|4398.17|4399.27|4398.67|4398.77|4398.17|18
1627429250000|2021-07-27 23:40:50|4398.89|4398.29|4398.77|4398.17|4399.02|4398.42|4398.77|4398.17|9
1627429260000|2021-07-27 23:41:00|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|4398.77|4398.17|15
1627429270000|2021-07-27 23:41:10|||||||||3
1627429280000|2021-07-27 23:41:20|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|12
1627429290000|2021-07-27 23:41:30|4398.89|4398.29|4398.77|4398.17|4398.89|4398.29|4398.77|4398.17|6
1627429300000|2021-07-27 23:41:40|4398.89|4398.29|4398.77|4398.17|4398.89|4398.29|4398.64|4398.04|24
1627429310000|2021-07-27 23:41:50|||||||||5
1627429320000|2021-07-27 23:42:00|4398.89|4398.29|4398.77|4398.17|4399.02|4398.42|4398.77|4398.17|14
1627429330000|2021-07-27 23:42:10|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|5
1627429350000|2021-07-27 23:42:30|||||||||16
1627429360000|2021-07-27 23:42:40|4398.89|4398.29|4399.02|4398.42|4399.02|4398.42|4398.77|4398.17|10
1627429370000|2021-07-27 23:42:50|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|19
1627429380000|2021-07-27 23:43:00|4398.89|4398.29|4399.02|4398.42|4399.02|4398.42|4398.89|4398.29|20
1627429390000|2021-07-27 23:43:10|4399.14|4398.54|4399.27|4398.67|4399.27|4398.67|4399.14|4398.54|10
1627429400000|2021-07-27 23:43:20|4399.14|4398.54|4399.27|4398.67|4399.27|4398.67|4399.02|4398.42|10
1627429410000|2021-07-27 23:43:30|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|7
1627429420000|2021-07-27 23:43:40|4399.14|4398.54|4399.02|4398.42|4399.27|4398.67|4399.02|4398.42|10
1627429430000|2021-07-27 23:43:50|4398.89|4398.29|4398.77|4398.17|4398.89|4398.29|4398.77|4398.17|11
1627429440000|2021-07-27 23:44:00|4398.89|4398.29|4398.77|4398.17|4398.89|4398.29|4398.77|4398.17|12
1627429450000|2021-07-27 23:44:10|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|4398.89|4398.29|12
1627429460000|2021-07-27 23:44:20|4398.77|4398.17|4398.89|4398.29|4398.89|4398.29|4398.77|4398.17|25
1627429470000|2021-07-27 23:44:30|4399.02|4398.42|4399.02|4398.42|4399.14|4398.54|4399.02|4398.42|2
1627429480000|2021-07-27 23:44:40|4399.14|4398.54|4399.02|4398.42|4399.14|4398.54|4399.02|4398.42|12
1627429490000|2021-07-27 23:44:50|4399.14|4398.54|4399.02|4398.42|4399.27|4398.67|4399.02|4398.42|4
1627429500000|2021-07-27 23:45:00|4399.14|4398.54|4399.27|4398.67|4399.27|4398.67|4399.14|4398.54|10
1627429510000|2021-07-27 23:45:10|4399.02|4398.42|4399.02|4398.42|4399.27|4398.67|4399.02|4398.42|22
1627429520000|2021-07-27 23:45:20|4399.14|4398.54|4399.02|4398.42|4399.14|4398.54|4399.02|4398.42|8
1627429530000|2021-07-27 23:45:30|||||||||5
1627429540000|2021-07-27 23:45:40|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|4399.14|4398.54|19
1627429550000|2021-07-27 23:45:50|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|3
1627429560000|2021-07-27 23:46:00|4399.52|4398.92|4399.52|4398.92|4399.77|4399.17|4399.52|4398.92|65
1627429570000|2021-07-27 23:46:10|4399.64|4399.04|4399.52|4398.92|4399.77|4399.17|4399.52|4398.92|15
1627429580000|2021-07-27 23:46:20|4399.27|4398.67|4399.52|4398.92|4399.52|4398.92|4399.27|4398.67|12
1627429590000|2021-07-27 23:46:30|||||||||17
1627429600000|2021-07-27 23:46:40|4399.64|4399.04|4399.77|4399.17|4400.02|4399.42|4399.64|4399.04|24
1627429610000|2021-07-27 23:46:50|4399.89|4399.29|4400.02|4399.42|4400.02|4399.42|4399.77|4399.17|14
1627429620000|2021-07-27 23:47:00|4400.27|4399.67|4400.27|4399.67|4400.27|4399.67|4400.27|4399.67|45
1627429630000|2021-07-27 23:47:10|||||||||47
1627429640000|2021-07-27 23:47:20|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|40
1627429650000|2021-07-27 23:47:30|||||||||23
1627429660000|2021-07-27 23:47:40|4400.39|4399.79|4400.52|4399.92|4400.64|4400.04|4400.27|4399.67|35
1627429670000|2021-07-27 23:47:50|4400.64|4400.04|4400.52|4399.92|4400.64|4400.04|4400.52|4399.92|9
1627429680000|2021-07-27 23:48:00|4400.27|4399.67|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|31
1627429690000|2021-07-27 23:48:10|4400.64|4400.04|4400.52|4399.92|4400.64|4400.04|4400.52|4399.92|14
1627429700000|2021-07-27 23:48:20|4400.39|4399.79|4400.27|4399.67|4400.39|4399.79|4400.27|4399.67|18
1627429710000|2021-07-27 23:48:30|4400.52|4399.92|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|7
1627429720000|2021-07-27 23:48:40|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|1
1627429730000|2021-07-27 23:48:50|||||||||1
1627429740000|2021-07-27 23:49:00|4400.39|4399.79|4400.52|4399.92|4400.52|4399.92|4400.39|4399.79|7
1627429750000|2021-07-27 23:49:10|||||||||19
1627429760000|2021-07-27 23:49:20|4400.64|4400.04|4400.77|4400.17|4400.77|4400.17|4400.64|4400.04|14
1627429770000|2021-07-27 23:49:30|4400.52|4399.92|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|30
1627429780000|2021-07-27 23:49:40|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|11
1627429790000|2021-07-27 23:49:50|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|31
1627429800000|2021-07-27 23:50:00|4400.39|4399.79|4400.77|4400.17|4400.77|4400.17|4400.39|4399.79|40
1627429810000|2021-07-27 23:50:10|4400.64|4400.04|4400.77|4400.17|4400.77|4400.17|4400.52|4399.92|8
1627429820000|2021-07-27 23:50:20|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|9
1627429830000|2021-07-27 23:50:30|4400.64|4400.04|4400.77|4400.17|4400.77|4400.17|4400.52|4399.92|19
1627429840000|2021-07-27 23:50:40|4400.64|4400.04|4400.27|4399.67|4400.64|4400.04|4400.27|4399.67|6
1627429850000|2021-07-27 23:50:50|||||||||15
1627429860000|2021-07-27 23:51:00|4400.39|4399.79|4400.27|4399.67|4400.39|4399.79|4400.27|4399.67|14
1627429870000|2021-07-27 23:51:10|4400.02|4399.42|4400.02|4399.42|4400.02|4399.42|4400.02|4399.42|55
1627429880000|2021-07-27 23:51:20|4399.77|4399.17|4399.77|4399.17|4400.02|4399.42|4399.77|4399.17|6
1627429890000|2021-07-27 23:51:30|||||||||6
1627429900000|2021-07-27 23:51:40|||||||||17
1627429910000|2021-07-27 23:51:50|4399.89|4399.29|4400.02|4399.42|4400.02|4399.42|4399.77|4399.17|10
1627429920000|2021-07-27 23:52:00|4399.89|4399.29|4400.02|4399.42|4400.02|4399.42|4399.77|4399.17|18
1627429930000|2021-07-27 23:52:10|4399.89|4399.29|4400.02|4399.42|4400.02|4399.42|4399.77|4399.17|10
1627429940000|2021-07-27 23:52:20|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|7
1627429990000|2021-07-27 23:53:10|4400.02|4399.42|4399.77|4399.17|4400.02|4399.42|4399.77|4399.17|24
1627430030000|2021-07-27 23:53:50|4399.52|4398.92|4399.52|4398.92|4399.52|4398.92|4399.52|4398.92|24
1627430040000|2021-07-27 23:54:00|4399.64|4399.04|4399.77|4399.17|4399.77|4399.17|4399.52|4398.92|13
1627430060000|2021-07-27 23:54:20|4399.52|4398.92|4399.52|4398.92|4399.52|4398.92|4399.52|4398.92|7
1627430070000|2021-07-27 23:54:30|4399.64|4399.04|4399.77|4399.17|4399.77|4399.17|4399.64|4399.04|6
1627430080000|2021-07-27 23:54:40|4400.02|4399.42|4399.89|4399.29|4400.02|4399.42|4399.77|4399.17|12
1627430090000|2021-07-27 23:54:50|4400.02|4399.42|4400.02|4399.42|4400.02|4399.42|4400.02|4399.42|1
1627430100000|2021-07-27 23:55:00|4399.89|4399.29|4400.02|4399.42|4400.27|4399.67|4399.77|4399.17|65
1627430120000|2021-07-27 23:55:20|||||||||6
1627430130000|2021-07-27 23:55:30|||||||||1
1627430140000|2021-07-27 23:55:40|||||||||1
1627430150000|2021-07-27 23:55:50|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|12
1627430160000|2021-07-27 23:56:00|4400.02|4399.42|4400.02|4399.42|4400.02|4399.42|4400.02|4399.42|33
1627430170000|2021-07-27 23:56:10|||||||||1
1627430180000|2021-07-27 23:56:20|4400.14|4399.54|4400.27|4399.67|4400.27|4399.67|4400.02|4399.42|26
1627430190000|2021-07-27 23:56:30|4400.14|4399.54|4400.02|4399.42|4400.14|4399.54|4400.02|4399.42|12
1627430200000|2021-07-27 23:56:40|||||||||26
1627430210000|2021-07-27 23:56:50|4400.14|4399.54|4400.02|4399.42|4400.14|4399.54|4400.02|4399.42|12
1627430220000|2021-07-27 23:57:00|4400.27|4399.67|4400.27|4399.67|4400.27|4399.67|4400.27|4399.67|6
1627430230000|2021-07-27 23:57:10|4400.39|4399.79|4400.52|4399.92|4400.52|4399.92|4400.39|4399.79|7
1627430240000|2021-07-27 23:57:20|4400.39|4399.79|4400.27|4399.67|4400.39|4399.79|4400.27|4399.67|5
1627430260000|2021-07-27 23:57:40|||||||||1
1627430270000|2021-07-27 23:57:50|||||||||3
1627430280000|2021-07-27 23:58:00|||||||||2
1627430290000|2021-07-27 23:58:10|4400.52|4399.92|4400.52|4399.92|4400.77|4400.17|4400.52|4399.92|91
1627430300000|2021-07-27 23:58:20|||||||||6
1627430310000|2021-07-27 23:58:30|4400.27|4399.67|4400.52|4399.92|4400.77|4400.17|4400.27|4399.67|59
1627430340000|2021-07-27 23:59:00|4400.27|4399.67|4400.27|4399.67|4400.39|4399.79|4400.27|4399.67|60
1627430350000|2021-07-27 23:59:10|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|5
1627430360000|2021-07-27 23:59:20|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|7
1627430370000|2021-07-27 23:59:30|4400.27|4399.67|4400.27|4399.67|4400.27|4399.67|4400.27|4399.67|24
1627430380000|2021-07-27 23:59:40|4400.39|4399.79|4400.52|4399.92|4400.52|4399.92|4400.39|4399.79|10
1627430390000|2021-07-27 23:59:50|4400.64|4400.04|4400.27|4399.67|4400.77|4400.17|4400.27|4399.67|43
1627430400000|2021-07-28 00:00:00|4400.39|4399.79|4401.02|4400.42|4401.27|4400.67|4400.39|4399.79|163
1627430410000|2021-07-28 00:00:10|4401.14|4400.54|4401.27|4400.67|4401.27|4400.67|4400.77|4400.17|87
1627430420000|2021-07-28 00:00:20|4401.52|4400.92|4401.02|4400.42|4401.52|4400.92|4401.02|4400.42|42
1627430430000|2021-07-28 00:00:30|4401.14|4400.54|4401.02|4400.42|4401.27|4400.67|4400.77|4400.17|78
1627430440000|2021-07-28 00:00:40|4401.14|4400.54|4401.02|4400.42|4401.27|4400.67|4400.77|4400.17|63
1627430450000|2021-07-28 00:00:50|4400.89|4400.29|4400.52|4399.92|4400.89|4400.29|4400.52|4399.92|33
1627430460000|2021-07-28 00:01:00|4400.27|4399.67|4400.27|4399.67|4400.52|4399.92|4400.02|4399.42|99
1627430470000|2021-07-28 00:01:10|4400.52|4399.92|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|125
1627430480000|2021-07-28 00:01:20|4400.02|4399.42|4399.77|4399.17|4400.02|4399.42|4399.77|4399.17|27
1627430490000|2021-07-28 00:01:30|4400.02|4399.42|4399.77|4399.17|4400.02|4399.42|4399.77|4399.17|23
1627430500000|2021-07-28 00:01:40|4399.89|4399.29|4400.02|4399.42|4400.02|4399.42|4399.77|4399.17|22
1627430510000|2021-07-28 00:01:50|4399.89|4399.29|4399.52|4398.92|4399.89|4399.29|4399.52|4398.92|15
1627430520000|2021-07-28 00:02:00|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|4399.52|4398.92|18
1627430540000|2021-07-28 00:02:20|4400.02|4399.42|4399.89|4399.29|4400.02|4399.42|4399.77|4399.17|99
1627430550000|2021-07-28 00:02:30|4399.77|4399.17|4400.27|4399.67|4400.27|4399.67|4399.77|4399.17|10
1627430560000|2021-07-28 00:02:40|||||||||7
1627430570000|2021-07-28 00:02:50|4400.39|4399.79|4400.52|4399.92|4400.77|4400.17|4400.27|4399.67|41
1627430580000|2021-07-28 00:03:00|4400.39|4399.79|4400.27|4399.67|4400.39|4399.79|4400.02|4399.42|147
1627430590000|2021-07-28 00:03:10|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4400.02|4399.42|32
1627430600000|2021-07-28 00:03:20|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|28
1627430610000|2021-07-28 00:03:30|4400.77|4400.17|4400.27|4399.67|4400.77|4400.17|4400.27|4399.67|41
1627430620000|2021-07-28 00:03:40|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|60
1627430630000|2021-07-28 00:03:50|4400.39|4399.79|4400.52|4399.92|4400.52|4399.92|4400.39|4399.79|4
1627430640000|2021-07-28 00:04:00|4400.77|4400.17|4401.27|4400.67|4401.27|4400.67|4400.77|4400.17|122
1627430650000|2021-07-28 00:04:10|4401.52|4400.92|4401.02|4400.42|4401.52|4400.92|4401.02|4400.42|54
1627430660000|2021-07-28 00:04:20|4400.77|4400.17|4400.52|4399.92|4400.77|4400.17|4400.52|4399.92|23
1627430670000|2021-07-28 00:04:30|4400.27|4399.67|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|41
1627430680000|2021-07-28 00:04:40|4400.02|4399.42|4400.02|4399.42|4400.02|4399.42|4400.02|4399.42|11
1627430690000|2021-07-28 00:04:50|4399.77|4399.17|4400.02|4399.42|4400.02|4399.42|4399.77|4399.17|18
1627430700000|2021-07-28 00:05:00|4399.89|4399.29|4400.52|4399.92|4400.52|4399.92|4399.77|4399.17|35
1627430710000|2021-07-28 00:05:10|4400.77|4400.17|4401.02|4400.42|4401.02|4400.42|4400.77|4400.17|20
1627430720000|2021-07-28 00:05:20|4400.89|4400.29|4401.52|4400.92|4401.52|4400.92|4400.89|4400.29|60
1627430730000|2021-07-28 00:05:30|4401.39|4400.79|4401.39|4400.79|4401.52|4400.92|4401.27|4400.67|40
1627430740000|2021-07-28 00:05:40|4401.52|4400.92|4401.77|4401.17|4401.77|4401.17|4401.27|4400.67|81
1627430750000|2021-07-28 00:05:50|4401.64|4401.04|4402.02|4401.42|4402.02|4401.42|4401.64|4401.04|82
1627430760000|2021-07-28 00:06:00|4402.14|4401.54|4402.52|4401.92|4402.52|4401.92|4402.14|4401.54|95
1627430770000|2021-07-28 00:06:10|4402.27|4401.67|4402.27|4401.67|4402.52|4401.92|4402.27|4401.67|109
1627430780000|2021-07-28 00:06:20|4402.02|4401.42|4402.02|4401.42|4402.02|4401.42|4402.02|4401.42|7
1627430790000|2021-07-28 00:06:30|4401.77|4401.17|4401.77|4401.17|4401.77|4401.17|4401.77|4401.17|29
1627430800000|2021-07-28 00:06:40|||||||||13
1627430810000|2021-07-28 00:06:50|4401.52|4400.92|4401.52|4400.92|4401.64|4401.04|4401.52|4400.92|50
1627430820000|2021-07-28 00:07:00|4401.64|4401.04|4401.52|4400.92|4401.77|4401.17|4401.52|4400.92|17
1627430830000|2021-07-28 00:07:10|4401.27|4400.67|4401.27|4400.67|4401.52|4400.92|4401.27|4400.67|55
1627430840000|2021-07-28 00:07:20|4401.39|4400.79|4401.77|4401.17|4401.77|4401.17|4401.27|4400.67|18
1627430850000|2021-07-28 00:07:30|4401.64|4401.04|4401.27|4400.67|4401.64|4401.04|4401.27|4400.67|17
1627430860000|2021-07-28 00:07:40|4401.52|4400.92|4401.64|4401.04|4401.64|4401.04|4401.27|4400.67|36
1627430870000|2021-07-28 00:07:50|4401.52|4400.92|4401.52|4400.92|4401.77|4401.17|4401.27|4400.67|34
1627430880000|2021-07-28 00:08:00|4401.27|4400.67|4402.02|4401.42|4402.02|4401.42|4401.27|4400.67|79
1627430890000|2021-07-28 00:08:10|4402.14|4401.54|4402.02|4401.42|4402.14|4401.54|4402.02|4401.42|15
1627430900000|2021-07-28 00:08:20|4402.14|4401.54|4402.02|4401.42|4402.14|4401.54|4402.02|4401.42|13
1627430910000|2021-07-28 00:08:30|4401.77|4401.17|4401.77|4401.17|4401.89|4401.29|4401.77|4401.17|34
1627430920000|2021-07-28 00:08:40|4402.02|4401.42|4402.02|4401.42|4402.02|4401.42|4401.89|4401.29|13
1627430930000|2021-07-28 00:08:50|||||||||8
1627430940000|2021-07-28 00:09:00|4401.89|4401.29|4402.02|4401.42|4402.14|4401.54|4401.89|4401.29|30
1627430950000|2021-07-28 00:09:10|4401.77|4401.17|4402.02|4401.42|4402.02|4401.42|4401.77|4401.17|22
1627430960000|2021-07-28 00:09:20|4401.89|4401.29|4402.02|4401.42|4402.02|4401.42|4401.77|4401.17|25
1627430970000|2021-07-28 00:09:30|4402.27|4401.67|4402.02|4401.42|4402.27|4401.67|4401.89|4401.29|16
1627430980000|2021-07-28 00:09:40|4402.14|4401.54|4402.27|4401.67|4402.27|4401.67|4402.14|4401.54|11
1627430990000|2021-07-28 00:09:50|4402.52|4401.92|4402.27|4401.67|4402.52|4401.92|4402.27|4401.67|27
1627431000000|2021-07-28 00:10:00|4402.39|4401.79|4404.77|4404.17|4404.77|4404.17|4402.27|4401.67|1178
1627431010000|2021-07-28 00:10:10|4404.64|4404.04|4404.27|4403.67|4404.77|4404.17|4404.27|4403.67|125
1627431020000|2021-07-28 00:10:20|4404.52|4403.92|4404.77|4404.17|4404.77|4404.17|4404.52|4403.92|160
1627431030000|2021-07-28 00:10:30|4404.52|4403.92|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|58
1627431040000|2021-07-28 00:10:40|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|23
1627431050000|2021-07-28 00:10:50|4403.77|4403.17|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|49
1627431060000|2021-07-28 00:11:00|4403.52|4402.92|4404.02|4403.42|4404.02|4403.42|4403.52|4402.92|69
1627431070000|2021-07-28 00:11:10|||||||||22
1627431080000|2021-07-28 00:11:20|4403.77|4403.17|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|31
1627431090000|2021-07-28 00:11:30|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|4403.89|4403.29|35
1627431100000|2021-07-28 00:11:40|4403.89|4403.29|4403.77|4403.17|4403.89|4403.29|4403.52|4402.92|50
1627431120000|2021-07-28 00:12:00|4404.02|4403.42|4403.77|4403.17|4404.02|4403.42|4403.52|4402.92|60
1627431130000|2021-07-28 00:12:10|||||||||2
1627431140000|2021-07-28 00:12:20|||||||||14
1627431150000|2021-07-28 00:12:30|||||||||2
1627431160000|2021-07-28 00:12:40|4403.64|4403.04|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|18
1627431170000|2021-07-28 00:12:50|4403.39|4402.79|4403.52|4402.92|4403.52|4402.92|4403.39|4402.79|37
1627431180000|2021-07-28 00:13:00|4403.39|4402.79|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|69
1627431190000|2021-07-28 00:13:10|4403.39|4402.79|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|22
1627431210000|2021-07-28 00:13:30|||||||||3
1627431220000|2021-07-28 00:13:40|4403.52|4402.92|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|82
1627431230000|2021-07-28 00:13:50|4404.02|4403.42|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|10
1627431240000|2021-07-28 00:14:00|4403.89|4403.29|4404.02|4403.42|4404.02|4403.42|4403.89|4403.29|24
1627431250000|2021-07-28 00:14:10|4404.14|4403.54|4404.27|4403.67|4404.52|4403.92|4404.14|4403.54|52
1627431260000|2021-07-28 00:14:20|||||||||9
1627431270000|2021-07-28 00:14:30|4404.39|4403.79|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|31
1627431280000|2021-07-28 00:14:40|4404.39|4403.79|4404.64|4404.04|4404.64|4404.04|4404.39|4403.79|28
1627431290000|2021-07-28 00:14:50|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.52|4403.92|29
1627431300000|2021-07-28 00:15:00|4404.64|4404.04|4404.52|4403.92|4404.77|4404.17|4404.52|4403.92|42
1627431310000|2021-07-28 00:15:10|4404.39|4403.79|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|36
1627431320000|2021-07-28 00:15:20|4404.39|4403.79|4404.77|4404.17|4404.77|4404.17|4404.27|4403.67|33
1627431330000|2021-07-28 00:15:30|4404.64|4404.04|4405.52|4404.92|4405.52|4404.92|4404.64|4404.04|130
1627431340000|2021-07-28 00:15:40|4405.27|4404.67|4405.89|4405.29|4406.02|4405.42|4405.27|4404.67|262
1627431350000|2021-07-28 00:15:50|4405.77|4405.17|4405.77|4405.17|4406.02|4405.42|4405.77|4405.17|58
1627431360000|2021-07-28 00:16:00|4405.89|4405.29|4406.02|4405.42|4406.02|4405.42|4405.77|4405.17|47
1627431370000|2021-07-28 00:16:10|4406.14|4405.54|4406.52|4405.92|4406.77|4406.17|4406.14|4405.54|139
1627431380000|2021-07-28 00:16:20|4406.27|4405.67|4406.64|4406.04|4406.77|4406.17|4406.27|4405.67|75
1627431390000|2021-07-28 00:16:30|4406.52|4405.92|4406.52|4405.92|4406.64|4406.04|4406.52|4405.92|57
1627431400000|2021-07-28 00:16:40|4406.39|4405.79|4406.52|4405.92|4406.52|4405.92|4406.27|4405.67|37
1627431410000|2021-07-28 00:16:50|4406.77|4406.17|4406.52|4405.92|4406.77|4406.17|4406.52|4405.92|41
1627431420000|2021-07-28 00:17:00|4406.39|4405.79|4406.27|4405.67|4406.39|4405.79|4406.14|4405.54|75
1627431430000|2021-07-28 00:17:10|4406.14|4405.54|4406.02|4405.42|4406.27|4405.67|4406.02|4405.42|44
1627431440000|2021-07-28 00:17:20|4405.89|4405.29|4405.52|4404.92|4405.89|4405.29|4405.52|4404.92|70
1627431450000|2021-07-28 00:17:30|4405.64|4405.04|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|34
1627431460000|2021-07-28 00:17:40|4405.64|4405.04|4405.02|4404.42|4405.64|4405.04|4404.77|4404.17|95
1627431470000|2021-07-28 00:17:50|4404.89|4404.29|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|47
1627431480000|2021-07-28 00:18:00|4404.89|4404.29|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|54
1627431490000|2021-07-28 00:18:10|4404.89|4404.29|4405.02|4404.42|4405.27|4404.67|4404.89|4404.29|40
1627431500000|2021-07-28 00:18:20|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.14|4404.54|14
1627431510000|2021-07-28 00:18:30|4405.14|4404.54|4405.52|4404.92|4405.52|4404.92|4405.14|4404.54|29
1627431520000|2021-07-28 00:18:40|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|7
1627431530000|2021-07-28 00:18:50|4405.52|4404.92|4405.27|4404.67|4405.52|4404.92|4405.27|4404.67|12
1627431540000|2021-07-28 00:19:00|4405.52|4404.92|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|31
1627431550000|2021-07-28 00:19:10|4405.39|4404.79|4405.77|4405.17|4405.77|4405.17|4405.27|4404.67|26
1627431560000|2021-07-28 00:19:20|4405.64|4405.04|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|7
1627431570000|2021-07-28 00:19:30|4405.64|4405.04|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|15
1627431580000|2021-07-28 00:19:40|4405.64|4405.04|4405.77|4405.17|4405.77|4405.17|4405.64|4405.04|6
1627431590000|2021-07-28 00:19:50|4405.89|4405.29|4405.77|4405.17|4405.89|4405.29|4405.77|4405.17|8
1627431600000|2021-07-28 00:20:00|4405.89|4405.29|4406.27|4405.67|4406.52|4405.92|4405.89|4405.29|77
1627431610000|2021-07-28 00:20:10|4406.02|4405.42|4406.02|4405.42|4406.14|4405.54|4406.02|4405.42|18
1627431620000|2021-07-28 00:20:20|4405.77|4405.17|4406.02|4405.42|4406.02|4405.42|4405.77|4405.17|14
1627431630000|2021-07-28 00:20:30|4406.14|4405.54|4406.27|4405.67|4406.27|4405.67|4406.14|4405.54|44
1627431640000|2021-07-28 00:20:40|4406.02|4405.42|4405.77|4405.17|4406.02|4405.42|4405.77|4405.17|32
1627431650000|2021-07-28 00:20:50|4405.64|4405.04|4405.64|4405.04|4405.77|4405.17|4405.64|4405.04|34
1627431660000|2021-07-28 00:21:00|4405.52|4404.92|4405.77|4405.17|4405.77|4405.17|4405.39|4404.79|23
1627431670000|2021-07-28 00:21:10|4405.64|4405.04|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|27
1627431680000|2021-07-28 00:21:20|4405.52|4404.92|4405.52|4404.92|4405.77|4405.17|4405.52|4404.92|21
1627431690000|2021-07-28 00:21:30|4405.77|4405.17|4406.02|4405.42|4406.02|4405.42|4405.77|4405.17|50
1627431700000|2021-07-28 00:21:40|4406.27|4405.67|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|67
1627431710000|2021-07-28 00:21:50|4406.02|4405.42|4405.77|4405.17|4406.02|4405.42|4405.77|4405.17|34
1627431720000|2021-07-28 00:22:00|||||||||20
1627431730000|2021-07-28 00:22:10|4405.89|4405.29|4405.77|4405.17|4405.89|4405.29|4405.77|4405.17|32
1627431740000|2021-07-28 00:22:20|4406.02|4405.42|4406.02|4405.42|4406.02|4405.42|4405.89|4405.29|19
1627431750000|2021-07-28 00:22:30|4406.27|4405.67|4406.27|4405.67|4406.39|4405.79|4406.27|4405.67|34
1627431760000|2021-07-28 00:22:40|||||||||43
1627431770000|2021-07-28 00:22:50|4406.02|4405.42|4406.14|4405.54|4406.27|4405.67|4406.02|4405.42|27
1627431780000|2021-07-28 00:23:00|4406.02|4405.42|4405.89|4405.29|4406.14|4405.54|4405.89|4405.29|23
1627431790000|2021-07-28 00:23:10|4405.77|4405.17|4406.27|4405.67|4406.27|4405.67|4405.77|4405.17|34
1627431800000|2021-07-28 00:23:20|4406.02|4405.42|4406.14|4405.54|4406.27|4405.67|4406.02|4405.42|30
1627431810000|2021-07-28 00:23:30|4406.02|4405.42|4406.02|4405.42|4406.27|4405.67|4406.02|4405.42|4
1627431820000|2021-07-28 00:23:40|4406.27|4405.67|4406.27|4405.67|4406.27|4405.67|4406.02|4405.42|77
1627431830000|2021-07-28 00:23:50|||||||||7
1627431840000|2021-07-28 00:24:00|4406.39|4405.79|4406.52|4405.92|4406.52|4405.92|4406.39|4405.79|15
1627431850000|2021-07-28 00:24:10|||||||||3
1627431860000|2021-07-28 00:24:20|4406.27|4405.67|4406.52|4405.92|4406.52|4405.92|4406.27|4405.67|34
1627431870000|2021-07-28 00:24:30|4406.77|4406.17|4406.52|4405.92|4406.77|4406.17|4406.52|4405.92|25
1627431880000|2021-07-28 00:24:40|4406.64|4406.04|4406.77|4406.17|4406.77|4406.17|4406.64|4406.04|60
1627431890000|2021-07-28 00:24:50|4406.52|4405.92|4406.52|4405.92|4406.52|4405.92|4406.52|4405.92|35
1627431900000|2021-07-28 00:25:00|4406.27|4405.67|4406.52|4405.92|4406.64|4406.04|4406.27|4405.67|48
1627431910000|2021-07-28 00:25:10|4406.27|4405.67|4406.39|4405.79|4406.52|4405.92|4406.27|4405.67|25
1627431920000|2021-07-28 00:25:20|4406.27|4405.67|4406.27|4405.67|4406.27|4405.67|4406.27|4405.67|5
1627431930000|2021-07-28 00:25:30|4406.14|4405.54|4406.02|4405.42|4406.14|4405.54|4406.02|4405.42|53
1627431940000|2021-07-28 00:25:40|4405.52|4404.92|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|84
1627431950000|2021-07-28 00:25:50|4405.64|4405.04|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|9
1627431960000|2021-07-28 00:26:00|4405.52|4404.92|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|27
1627431970000|2021-07-28 00:26:10|||||||||1
1627431980000|2021-07-28 00:26:20|4406.02|4405.42|4406.02|4405.42|4406.02|4405.42|4406.02|4405.42|16
1627432000000|2021-07-28 00:26:40|4405.89|4405.29|4406.02|4405.42|4406.02|4405.42|4405.77|4405.17|20
1627432010000|2021-07-28 00:26:50|4405.89|4405.29|4405.77|4405.17|4406.02|4405.42|4405.77|4405.17|4
1627432020000|2021-07-28 00:27:00|4406.02|4405.42|4406.02|4405.42|4406.02|4405.42|4405.77|4405.17|18
1627432030000|2021-07-28 00:27:10|4405.89|4405.29|4405.52|4404.92|4405.89|4405.29|4405.52|4404.92|34
1627432040000|2021-07-28 00:27:20|||||||||58
1627432050000|2021-07-28 00:27:30|||||||||11
1627432060000|2021-07-28 00:27:40|||||||||1
1627432070000|2021-07-28 00:27:50|4405.39|4404.79|4405.52|4404.92|4405.52|4404.92|4405.39|4404.79|8
1627432080000|2021-07-28 00:28:00|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|34
1627432090000|2021-07-28 00:28:10|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|190
1627432100000|2021-07-28 00:28:20|||||||||39
1627432110000|2021-07-28 00:28:30|||||||||7
1627432120000|2021-07-28 00:28:40|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|16
1627432130000|2021-07-28 00:28:50|||||||||37
1627432140000|2021-07-28 00:29:00|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|34
1627432150000|2021-07-28 00:29:10|4404.64|4404.04|4404.52|4403.92|4404.64|4404.04|4404.52|4403.92|11
1627432170000|2021-07-28 00:29:30|||||||||19
1627432180000|2021-07-28 00:29:40|||||||||12
1627432190000|2021-07-28 00:29:50|4404.77|4404.17|4404.52|4403.92|4404.77|4404.17|4404.52|4403.92|24
1627432200000|2021-07-28 00:30:00|4404.64|4404.04|4405.02|4404.42|4405.02|4404.42|4404.64|4404.04|45
1627432210000|2021-07-28 00:30:10|||||||||1
1627432220000|2021-07-28 00:30:20|4404.89|4404.29|4405.02|4404.42|4405.02|4404.42|4404.89|4404.29|17
1627432230000|2021-07-28 00:30:30|4404.77|4404.17|4405.02|4404.42|4405.02|4404.42|4404.77|4404.17|23
1627432240000|2021-07-28 00:30:40|4404.89|4404.29|4405.02|4404.42|4405.02|4404.42|4404.89|4404.29|5
1627432260000|2021-07-28 00:31:00|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.14|4404.54|14
1627432270000|2021-07-28 00:31:10|||||||||1
1627432280000|2021-07-28 00:31:20|4405.39|4404.79|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|20
1627432290000|2021-07-28 00:31:30|4405.39|4404.79|4405.14|4404.54|4405.39|4404.79|4405.02|4404.42|22
1627432300000|2021-07-28 00:31:40|4405.27|4404.67|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|9
1627432310000|2021-07-28 00:31:50|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.14|4404.54|6
1627432320000|2021-07-28 00:32:00|4405.52|4404.92|4405.39|4404.79|4405.52|4404.92|4405.39|4404.79|9
1627432330000|2021-07-28 00:32:10|4405.27|4404.67|4405.39|4404.79|4405.52|4404.92|4405.27|4404.67|2
1627432340000|2021-07-28 00:32:20|4405.27|4404.67|4405.39|4404.79|4405.52|4404.92|4405.27|4404.67|28
1627432350000|2021-07-28 00:32:30|4405.52|4404.92|4405.27|4404.67|4405.52|4404.92|4405.27|4404.67|31
1627432360000|2021-07-28 00:32:40|4405.39|4404.79|4405.52|4404.92|4405.52|4404.92|4405.39|4404.79|8
1627432370000|2021-07-28 00:32:50|4405.39|4404.79|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|40
1627432380000|2021-07-28 00:33:00|4405.77|4405.17|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|18
1627432400000|2021-07-28 00:33:20|4405.64|4405.04|4405.52|4404.92|4405.77|4405.17|4405.52|4404.92|71
1627432410000|2021-07-28 00:33:30|4405.39|4404.79|4405.02|4404.42|4405.52|4404.92|4405.02|4404.42|42
1627432420000|2021-07-28 00:33:40|4404.89|4404.29|4405.02|4404.42|4405.02|4404.42|4404.89|4404.29|11
1627432430000|2021-07-28 00:33:50|4404.89|4404.29|4405.14|4404.54|4405.27|4404.67|4404.77|4404.17|35
1627432440000|2021-07-28 00:34:00|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|16
1627432450000|2021-07-28 00:34:10|4405.52|4404.92|4405.52|4404.92|4405.52|4404.92|4405.52|4404.92|9
1627432460000|2021-07-28 00:34:20|4405.64|4405.04|4405.64|4405.04|4405.64|4405.04|4405.64|4405.04|10
1627432470000|2021-07-28 00:34:30|4405.52|4404.92|4405.52|4404.92|4405.77|4405.17|4405.52|4404.92|32
1627432480000|2021-07-28 00:34:40|4405.77|4405.17|4405.52|4404.92|4405.77|4405.17|4405.52|4404.92|51
1627432490000|2021-07-28 00:34:50|4405.27|4404.67|4405.27|4404.67|4405.52|4404.92|4405.27|4404.67|43
1627432510000|2021-07-28 00:35:10|4405.39|4404.79|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|21
1627432520000|2021-07-28 00:35:20|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|15
1627432530000|2021-07-28 00:35:30|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|13
1627432550000|2021-07-28 00:35:50|||||||||27
1627432560000|2021-07-28 00:36:00|4404.89|4404.29|4404.77|4404.17|4404.89|4404.29|4404.77|4404.17|15
1627432570000|2021-07-28 00:36:10|||||||||4
1627432580000|2021-07-28 00:36:20|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|33
1627432590000|2021-07-28 00:36:30|4404.89|4404.29|4404.77|4404.17|4404.89|4404.29|4404.64|4404.04|37
1627432600000|2021-07-28 00:36:40|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4
1627432610000|2021-07-28 00:36:50|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|60
1627432620000|2021-07-28 00:37:00|4405.02|4404.42|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|47
1627432630000|2021-07-28 00:37:10|4404.64|4404.04|4404.52|4403.92|4404.64|4404.04|4404.52|4403.92|45
1627432640000|2021-07-28 00:37:20|4404.64|4404.04|4404.64|4404.04|4404.77|4404.17|4404.52|4403.92|35
1627432650000|2021-07-28 00:37:30|4404.52|4403.92|4404.52|4403.92|4404.77|4404.17|4404.52|4403.92|22
1627432660000|2021-07-28 00:37:40|||||||||5
1627432670000|2021-07-28 00:37:50|4404.64|4404.04|4405.52|4404.92|4405.52|4404.92|4404.52|4403.92|156
1627432680000|2021-07-28 00:38:00|4405.39|4404.79|4405.52|4404.92|4405.77|4405.17|4405.39|4404.79|72
1627432690000|2021-07-28 00:38:10|||||||||4
1627432700000|2021-07-28 00:38:20|||||||||19
1627432710000|2021-07-28 00:38:30|4405.77|4405.17|4405.77|4405.17|4405.77|4405.17|4405.77|4405.17|21
1627432720000|2021-07-28 00:38:40|||||||||3
1627432730000|2021-07-28 00:38:50|4405.52|4404.92|4405.52|4404.92|4405.52|4404.92|4405.52|4404.92|10
1627432750000|2021-07-28 00:39:10|4405.64|4405.04|4405.52|4404.92|4405.64|4405.04|4405.52|4404.92|10
1627432760000|2021-07-28 00:39:20|||||||||1
1627432770000|2021-07-28 00:39:30|4405.64|4405.04|4405.52|4404.92|4405.64|4405.04|4405.52|4404.92|3
1627432780000|2021-07-28 00:39:40|4405.64|4405.04|4405.52|4404.92|4405.64|4405.04|4405.52|4404.92|6
1627432800000|2021-07-28 00:40:00|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|17
1627432810000|2021-07-28 00:40:10|4405.52|4404.92|4405.27|4404.67|4405.52|4404.92|4405.27|4404.67|25
1627432820000|2021-07-28 00:40:20|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|30
1627432830000|2021-07-28 00:40:30|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.14|4404.54|4
1627432860000|2021-07-28 00:41:00|||||||||3
1627432870000|2021-07-28 00:41:10|||||||||3
1627432890000|2021-07-28 00:41:30|4405.02|4404.42|4405.14|4404.54|4405.27|4404.67|4405.02|4404.42|37
1627432900000|2021-07-28 00:41:40|4405.02|4404.42|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|6
1627432910000|2021-07-28 00:41:50|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.14|4404.54|7
1627432920000|2021-07-28 00:42:00|4405.14|4404.54|4404.77|4404.17|4405.14|4404.54|4404.77|4404.17|17
1627432930000|2021-07-28 00:42:10|||||||||3
1627432940000|2021-07-28 00:42:20|4405.02|4404.42|4404.89|4404.29|4405.02|4404.42|4404.89|4404.29|30
1627432950000|2021-07-28 00:42:30|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|2
1627432960000|2021-07-28 00:42:40|4404.52|4403.92|4404.52|4403.92|4404.64|4404.04|4404.52|4403.92|24
1627432970000|2021-07-28 00:42:50|4404.64|4404.04|4404.77|4404.17|4404.77|4404.17|4404.64|4404.04|13
1627432980000|2021-07-28 00:43:00|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.39|4403.79|18
1627432990000|2021-07-28 00:43:10|4404.27|4403.67|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|35
1627433000000|2021-07-28 00:43:20|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.39|4403.79|2
1627433020000|2021-07-28 00:43:40|4404.39|4403.79|4404.27|4403.67|4404.39|4403.79|4404.27|4403.67|6
1627433030000|2021-07-28 00:43:50|4404.52|4403.92|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|15
1627433040000|2021-07-28 00:44:00|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|7
1627433050000|2021-07-28 00:44:10|4404.27|4403.67|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|16
1627433060000|2021-07-28 00:44:20|4404.14|4403.54|4404.02|4403.42|4404.14|4403.54|4404.02|4403.42|5
1627433070000|2021-07-28 00:44:30|4404.14|4403.54|4404.02|4403.42|4404.14|4403.54|4404.02|4403.42|17
1627433080000|2021-07-28 00:44:40|4403.89|4403.29|4403.77|4403.17|4403.89|4403.29|4403.77|4403.17|56
1627433090000|2021-07-28 00:44:50|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|42
1627433100000|2021-07-28 00:45:00|4403.89|4403.29|4404.02|4403.42|4404.02|4403.42|4403.89|4403.29|26
1627433110000|2021-07-28 00:45:10|||||||||8
1627433120000|2021-07-28 00:45:20|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|66
1627433130000|2021-07-28 00:45:30|||||||||3
1627433140000|2021-07-28 00:45:40|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|26
1627433150000|2021-07-28 00:45:50|||||||||14
1627433160000|2021-07-28 00:46:00|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|43
1627433170000|2021-07-28 00:46:10|||||||||19
1627433190000|2021-07-28 00:46:30|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|31
1627433200000|2021-07-28 00:46:40|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|24
1627433210000|2021-07-28 00:46:50|4404.52|4403.92|4404.02|4403.42|4404.52|4403.92|4404.02|4403.42|108
1627433220000|2021-07-28 00:47:00|||||||||4
1627433230000|2021-07-28 00:47:10|4403.77|4403.17|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|24
1627433240000|2021-07-28 00:47:20|4403.89|4403.29|4403.77|4403.17|4404.02|4403.42|4403.52|4402.92|81
1627433250000|2021-07-28 00:47:30|||||||||6
1627433260000|2021-07-28 00:47:40|4403.64|4403.04|4403.52|4402.92|4403.64|4403.04|4403.52|4402.92|13
1627433270000|2021-07-28 00:47:50|4403.64|4403.04|4403.52|4402.92|4403.64|4403.04|4403.52|4402.92|8
1627433280000|2021-07-28 00:48:00|4403.77|4403.17|4403.52|4402.92|4403.77|4403.17|4403.39|4402.79|31
1627433290000|2021-07-28 00:48:10|4403.77|4403.17|4403.64|4403.04|4403.77|4403.17|4403.52|4402.92|17
1627433300000|2021-07-28 00:48:20|4403.77|4403.17|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|9
1627433310000|2021-07-28 00:48:30|||||||||29
1627433320000|2021-07-28 00:48:40|4403.39|4402.79|4403.52|4402.92|4403.64|4403.04|4403.39|4402.79|32
1627433330000|2021-07-28 00:48:50|4403.64|4403.04|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|10
1627433340000|2021-07-28 00:49:00|4403.64|4403.04|4403.77|4403.17|4403.77|4403.17|4403.64|4403.04|0
1627433350000|2021-07-28 00:49:10|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|4403.52|4402.92|13
1627433360000|2021-07-28 00:49:20|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|0
1627433370000|2021-07-28 00:49:30|||||||||1
1627433380000|2021-07-28 00:49:40|4403.77|4403.17|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|38
1627433390000|2021-07-28 00:49:50|||||||||5
1627433400000|2021-07-28 00:50:00|4404.02|4403.42|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|80
1627433410000|2021-07-28 00:50:10|4404.39|4403.79|4404.02|4403.42|4404.52|4403.92|4404.02|4403.42|17
1627433420000|2021-07-28 00:50:20|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|3
1627433430000|2021-07-28 00:50:30|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|25
1627433440000|2021-07-28 00:50:40|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.39|4403.79|5
1627433460000|2021-07-28 00:51:00|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.52|4403.92|34
1627433470000|2021-07-28 00:51:10|||||||||23
1627433480000|2021-07-28 00:51:20|4404.64|4404.04|4404.77|4404.17|4404.77|4404.17|4404.64|4404.04|34
1627433490000|2021-07-28 00:51:30|4404.52|4403.92|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|19
1627433500000|2021-07-28 00:51:40|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.14|4403.54|16
1627433510000|2021-07-28 00:51:50|4404.14|4403.54|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|6
1627433520000|2021-07-28 00:52:00|4404.14|4403.54|4404.52|4403.92|4404.52|4403.92|4404.14|4403.54|20
1627433530000|2021-07-28 00:52:10|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|19
1627433550000|2021-07-28 00:52:30|4404.02|4403.42|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|43
1627433570000|2021-07-28 00:52:50|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.14|4403.54|7
1627433580000|2021-07-28 00:53:00|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|67
1627433600000|2021-07-28 00:53:20|4404.14|4403.54|4404.02|4403.42|4404.14|4403.54|4404.02|4403.42|12
1627433610000|2021-07-28 00:53:30|4403.77|4403.17|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|36
1627433620000|2021-07-28 00:53:40|4403.89|4403.29|4403.89|4403.29|4403.89|4403.29|4403.77|4403.17|6
1627433630000|2021-07-28 00:53:50|4403.77|4403.17|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|1
1627433640000|2021-07-28 00:54:00|4403.89|4403.29|4403.89|4403.29|4404.02|4403.42|4403.77|4403.17|26
1627433650000|2021-07-28 00:54:10|4403.77|4403.17|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|4
1627433660000|2021-07-28 00:54:20|||||||||17
1627433680000|2021-07-28 00:54:40|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.14|4403.54|15
1627433690000|2021-07-28 00:54:50|||||||||22
1627433700000|2021-07-28 00:55:00|4404.14|4403.54|4404.02|4403.42|4404.14|4403.54|4404.02|4403.42|7
1627433710000|2021-07-28 00:55:10|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.14|4403.54|42
1627433720000|2021-07-28 00:55:20|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|2
1627433730000|2021-07-28 00:55:30|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.39|4403.79|3
1627433740000|2021-07-28 00:55:40|4404.39|4403.79|4404.39|4403.79|4404.52|4403.92|4404.39|4403.79|3
1627433750000|2021-07-28 00:55:50|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.39|4403.79|4
1627433760000|2021-07-28 00:56:00|4404.77|4404.17|4404.52|4403.92|4404.77|4404.17|4404.52|4403.92|33
1627433780000|2021-07-28 00:56:20|4404.39|4403.79|4404.27|4403.67|4404.39|4403.79|4404.27|4403.67|9
1627433790000|2021-07-28 00:56:30|4404.39|4403.79|4404.77|4404.17|4404.77|4404.17|4404.39|4403.79|4
1627433800000|2021-07-28 00:56:40|||||||||10
1627433810000|2021-07-28 00:56:50|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|25
1627433820000|2021-07-28 00:57:00|4404.89|4404.29|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|10
1627433830000|2021-07-28 00:57:10|4404.64|4404.04|4404.52|4403.92|4404.64|4404.04|4404.52|4403.92|74
1627433840000|2021-07-28 00:57:20|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|46
1627433850000|2021-07-28 00:57:30|||||||||3
1627433860000|2021-07-28 00:57:40|4404.64|4404.04|4404.52|4403.92|4404.64|4404.04|4404.52|4403.92|7
1627433870000|2021-07-28 00:57:50|4404.64|4404.04|4404.77|4404.17|4404.77|4404.17|4404.64|4404.04|3
1627433880000|2021-07-28 00:58:00|||||||||3
1627433890000|2021-07-28 00:58:10|4404.52|4403.92|4404.64|4404.04|4404.77|4404.17|4404.52|4403.92|16
1627433900000|2021-07-28 00:58:20|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|0
1627433910000|2021-07-28 00:58:30|4404.27|4403.67|4404.27|4403.67|4404.39|4403.79|4404.27|4403.67|16
1627433920000|2021-07-28 00:58:40|4404.52|4403.92|4404.39|4403.79|4404.52|4403.92|4404.27|4403.67|15
1627433930000|2021-07-28 00:58:50|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|0
1627433940000|2021-07-28 00:59:00|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|20
1627433950000|2021-07-28 00:59:10|4405.02|4404.42|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|35
1627433960000|2021-07-28 00:59:20|4405.39|4404.79|4405.52|4404.92|4405.52|4404.92|4405.39|4404.79|39
1627433970000|2021-07-28 00:59:30|4405.77|4405.17|4405.77|4405.17|4405.77|4405.17|4405.77|4405.17|56
1627433980000|2021-07-28 00:59:40|4405.52|4404.92|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|52
1627433990000|2021-07-28 00:59:50|4406.02|4405.42|4406.27|4405.67|4406.27|4405.67|4406.02|4405.42|121
1627434000000|2021-07-28 01:00:00|4406.39|4405.79|4407.02|4406.42|4407.27|4406.67|4406.27|4405.67|225
1627434010000|2021-07-28 01:00:10|4407.14|4406.54|4406.77|4406.17|4407.27|4406.67|4406.77|4406.17|81
1627434020000|2021-07-28 01:00:20|4406.64|4406.04|4406.64|4406.04|4406.77|4406.17|4406.52|4405.92|29
1627434030000|2021-07-28 01:00:30|4406.52|4405.92|4406.52|4405.92|4406.64|4406.04|4406.52|4405.92|26
1627434040000|2021-07-28 01:00:40|4406.27|4405.67|4406.02|4405.42|4406.27|4405.67|4406.02|4405.42|123
1627434050000|2021-07-28 01:00:50|4405.77|4405.17|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|39
1627434060000|2021-07-28 01:01:00|4405.52|4404.92|4405.77|4405.17|4405.77|4405.17|4405.27|4404.67|64
1627434070000|2021-07-28 01:01:10|4405.64|4405.04|4406.27|4405.67|4406.27|4405.67|4405.52|4404.92|93
1627434080000|2021-07-28 01:01:20|4406.14|4405.54|4406.02|4405.42|4406.14|4405.54|4405.77|4405.17|40
1627434090000|2021-07-28 01:01:30|4405.77|4405.17|4406.02|4405.42|4406.02|4405.42|4405.77|4405.17|11
1627434100000|2021-07-28 01:01:40|4406.14|4405.54|4406.27|4405.67|4406.27|4405.67|4406.02|4405.42|14
1627434110000|2021-07-28 01:01:50|4406.14|4405.54|4406.02|4405.42|4406.14|4405.54|4406.02|4405.42|2
1627434120000|2021-07-28 01:02:00|4406.27|4405.67|4406.52|4405.92|4406.52|4405.92|4406.14|4405.54|32
1627434130000|2021-07-28 01:02:10|4406.64|4406.04|4406.52|4405.92|4406.64|4406.04|4406.52|4405.92|53
1627434140000|2021-07-28 01:02:20|||||||||23
1627434150000|2021-07-28 01:02:30|4406.64|4406.04|4407.02|4406.42|4407.02|4406.42|4406.64|4406.04|72
1627434160000|2021-07-28 01:02:40|4407.27|4406.67|4407.27|4406.67|4407.27|4406.67|4407.27|4406.67|17
1627434170000|2021-07-28 01:02:50|4407.02|4406.42|4407.02|4406.42|4407.27|4406.67|4407.02|4406.42|60
1627434180000|2021-07-28 01:03:00|4407.14|4406.54|4407.52|4406.92|4407.52|4406.92|4407.02|4406.42|80
1627434190000|2021-07-28 01:03:10|4407.77|4407.17|4407.27|4406.67|4407.77|4407.17|4407.27|4406.67|88
1627434200000|2021-07-28 01:03:20|4407.52|4406.92|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|13
1627434210000|2021-07-28 01:03:30|4407.52|4406.92|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|37
1627434220000|2021-07-28 01:03:40|||||||||7
1627434230000|2021-07-28 01:03:50|||||||||43
1627434240000|2021-07-28 01:04:00|4407.39|4406.79|4407.52|4406.92|4407.52|4406.92|4407.39|4406.79|14
1627434250000|2021-07-28 01:04:10|4407.77|4407.17|4407.52|4406.92|4407.77|4407.17|4407.52|4406.92|49
1627434260000|2021-07-28 01:04:20|4407.64|4407.04|4407.77|4407.17|4407.77|4407.17|4407.52|4406.92|18
1627434270000|2021-07-28 01:04:30|4408.02|4407.42|4408.02|4407.42|4408.02|4407.42|4408.02|4407.42|106
1627434280000|2021-07-28 01:04:40|4408.52|4407.92|4408.52|4407.92|4408.64|4408.04|4408.27|4407.67|191
1627434290000|2021-07-28 01:04:50|4408.77|4408.17|4409.02|4408.42|4409.27|4408.67|4408.77|4408.17|246
1627434300000|2021-07-28 01:05:00|4409.14|4408.54|4409.02|4408.42|4409.14|4408.54|4408.77|4408.17|84
1627434310000|2021-07-28 01:05:10|||||||||15
1627434320000|2021-07-28 01:05:20|4408.77|4408.17|4408.77|4408.17|4408.77|4408.17|4408.77|4408.17|45
1627434330000|2021-07-28 01:05:30|4409.02|4408.42|4409.02|4408.42|4409.02|4408.42|4408.89|4408.29|53
1627434340000|2021-07-28 01:05:40|||||||||8
1627434350000|2021-07-28 01:05:50|4409.27|4408.67|4409.77|4409.17|4409.77|4409.17|4409.27|4408.67|168
1627434360000|2021-07-28 01:06:00|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|125
1627434370000|2021-07-28 01:06:10|4409.77|4409.17|4409.77|4409.17|4410.02|4409.42|4409.64|4409.04|35
1627434380000|2021-07-28 01:06:20|4409.64|4409.04|4409.52|4408.92|4409.64|4409.04|4409.52|4408.92|21
1627434390000|2021-07-28 01:06:30|4409.64|4409.04|4409.52|4408.92|4409.64|4409.04|4409.52|4408.92|25
1627434400000|2021-07-28 01:06:40|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|50
1627434410000|2021-07-28 01:06:50|4409.52|4408.92|4409.52|4408.92|4409.64|4409.04|4409.52|4408.92|28
1627434420000|2021-07-28 01:07:00|4409.77|4409.17|4409.52|4408.92|4409.77|4409.17|4409.52|4408.92|25
1627434430000|2021-07-28 01:07:10|4409.27|4408.67|4408.77|4408.17|4409.27|4408.67|4408.77|4408.17|100
1627434440000|2021-07-28 01:07:20|4408.64|4408.04|4408.52|4407.92|4408.64|4408.04|4408.27|4407.67|76
1627434450000|2021-07-28 01:07:30|4408.39|4407.79|4408.52|4407.92|4408.52|4407.92|4408.39|4407.79|22
1627434460000|2021-07-28 01:07:40|4408.39|4407.79|4408.77|4408.17|4408.77|4408.17|4408.39|4407.79|18
1627434470000|2021-07-28 01:07:50|4408.52|4407.92|4408.77|4408.17|4408.77|4408.17|4408.52|4407.92|23
1627434480000|2021-07-28 01:08:00|4408.89|4408.29|4408.77|4408.17|4409.02|4408.42|4408.77|4408.17|14
1627434490000|2021-07-28 01:08:10|||||||||6
1627434500000|2021-07-28 01:08:20|4408.52|4407.92|4408.52|4407.92|4408.52|4407.92|4408.52|4407.92|7
1627434510000|2021-07-28 01:08:30|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|31
1627434520000|2021-07-28 01:08:40|||||||||5
1627434530000|2021-07-28 01:08:50|4408.52|4407.92|4408.52|4407.92|4408.52|4407.92|4408.27|4407.67|22
1627434540000|2021-07-28 01:09:00|4408.39|4407.79|4407.77|4407.17|4408.39|4407.79|4407.77|4407.17|58
1627434550000|2021-07-28 01:09:10|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|21
1627434560000|2021-07-28 01:09:20|4407.64|4407.04|4407.77|4407.17|4407.77|4407.17|4407.52|4406.92|22
1627434570000|2021-07-28 01:09:30|4407.64|4407.04|4407.77|4407.17|4407.77|4407.17|4407.64|4407.04|82
1627434580000|2021-07-28 01:09:40|4407.89|4407.29|4408.02|4407.42|4408.02|4407.42|4407.77|4407.17|55
1627434590000|2021-07-28 01:09:50|4408.14|4407.54|4408.02|4407.42|4408.14|4407.54|4408.02|4407.42|10
1627434600000|2021-07-28 01:10:00|4408.14|4407.54|4408.02|4407.42|4408.14|4407.54|4408.02|4407.42|45
1627434610000|2021-07-28 01:10:10|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|21
1627434620000|2021-07-28 01:10:20|4408.39|4407.79|4408.52|4407.92|4408.52|4407.92|4408.27|4407.67|8
1627434630000|2021-07-28 01:10:30|4408.39|4407.79|4408.27|4407.67|4408.52|4407.92|4408.27|4407.67|6
1627434640000|2021-07-28 01:10:40|4408.52|4407.92|4408.52|4407.92|4408.52|4407.92|4408.52|4407.92|15
1627434650000|2021-07-28 01:10:50|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|27
1627434660000|2021-07-28 01:11:00|4408.02|4407.42|4408.02|4407.42|4408.14|4407.54|4408.02|4407.42|27
1627434670000|2021-07-28 01:11:10|||||||||13
1627434680000|2021-07-28 01:11:20|4407.89|4407.29|4408.02|4407.42|4408.02|4407.42|4407.77|4407.17|48
1627434690000|2021-07-28 01:11:30|||||||||16
1627434700000|2021-07-28 01:11:40|4408.14|4407.54|4408.02|4407.42|4408.14|4407.54|4408.02|4407.42|4
1627434710000|2021-07-28 01:11:50|||||||||41
1627434720000|2021-07-28 01:12:00|4407.77|4407.17|4408.02|4407.42|4408.02|4407.42|4407.77|4407.17|30
1627434730000|2021-07-28 01:12:10|4407.77|4407.17|4408.02|4407.42|4408.02|4407.42|4407.77|4407.17|22
1627434740000|2021-07-28 01:12:20|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|42
1627434750000|2021-07-28 01:12:30|4408.52|4407.92|4408.52|4407.92|4408.52|4407.92|4408.27|4407.67|19
1627434760000|2021-07-28 01:12:40|4408.64|4408.04|4408.27|4407.67|4408.64|4408.04|4408.27|4407.67|10
1627434770000|2021-07-28 01:12:50|4408.39|4407.79|4408.27|4407.67|4408.52|4407.92|4408.27|4407.67|12
1627434780000|2021-07-28 01:13:00|4408.02|4407.42|4408.14|4407.54|4408.14|4407.54|4408.02|4407.42|19
1627434790000|2021-07-28 01:13:10|4408.02|4407.42|4408.02|4407.42|4408.02|4407.42|4408.02|4407.42|0
1627434800000|2021-07-28 01:13:20|4408.14|4407.54|4408.27|4407.67|4408.27|4407.67|4408.14|4407.54|25
1627434810000|2021-07-28 01:13:30|4408.14|4407.54|4408.02|4407.42|4408.14|4407.54|4408.02|4407.42|14
1627434820000|2021-07-28 01:13:40|||||||||3
1627434830000|2021-07-28 01:13:50|||||||||4
1627434840000|2021-07-28 01:14:00|4408.27|4407.67|4408.02|4407.42|4408.27|4407.67|4408.02|4407.42|16
1627434850000|2021-07-28 01:14:10|||||||||7
1627434860000|2021-07-28 01:14:20|4407.77|4407.17|4407.52|4406.92|4407.77|4407.17|4407.52|4406.92|45
1627434870000|2021-07-28 01:14:30|4407.77|4407.17|4407.52|4406.92|4407.77|4407.17|4407.52|4406.92|47
1627434880000|2021-07-28 01:14:40|4407.39|4406.79|4407.52|4406.92|4407.52|4406.92|4407.27|4406.67|67
1627434890000|2021-07-28 01:14:50|4407.27|4406.67|4407.52|4406.92|4407.52|4406.92|4407.27|4406.67|7
1627434900000|2021-07-28 01:15:00|4407.39|4406.79|4408.02|4407.42|4408.27|4407.67|4407.27|4406.67|77
1627434910000|2021-07-28 01:15:10|4408.14|4407.54|4408.52|4407.92|4408.64|4408.04|4408.14|4407.54|66
1627434920000|2021-07-28 01:15:20|4408.77|4408.17|4408.27|4407.67|4408.77|4408.17|4408.27|4407.67|70
1627434930000|2021-07-28 01:15:30|4408.39|4407.79|4408.27|4407.67|4408.77|4408.17|4408.27|4407.67|50
1627434940000|2021-07-28 01:15:40|4408.52|4407.92|4408.77|4408.17|4408.77|4408.17|4408.27|4407.67|68
1627434950000|2021-07-28 01:15:50|4408.64|4408.04|4408.52|4407.92|4408.77|4408.17|4408.52|4407.92|27
1627434960000|2021-07-28 01:16:00|4408.64|4408.04|4407.89|4407.29|4408.77|4408.17|4407.89|4407.29|47
1627434970000|2021-07-28 01:16:10|4407.77|4407.17|4408.02|4407.42|4408.27|4407.67|4407.77|4407.17|84
1627434980000|2021-07-28 01:16:20|4407.77|4407.17|4407.89|4407.29|4408.02|4407.42|4407.77|4407.17|46
1627434990000|2021-07-28 01:16:30|4408.02|4407.42|4408.02|4407.42|4408.39|4407.79|4408.02|4407.42|40
1627435000000|2021-07-28 01:16:40|4408.14|4407.54|4408.02|4407.42|4408.27|4407.67|4408.02|4407.42|38
1627435010000|2021-07-28 01:16:50|4407.77|4407.17|4408.02|4407.42|4408.02|4407.42|4407.77|4407.17|20
1627435020000|2021-07-28 01:17:00|4407.77|4407.17|4407.77|4407.17|4408.02|4407.42|4407.77|4407.17|35
1627435030000|2021-07-28 01:17:10|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|20
1627435040000|2021-07-28 01:17:20|||||||||8
1627435050000|2021-07-28 01:17:30|4407.27|4406.67|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|55
1627435060000|2021-07-28 01:17:40|4407.52|4406.92|4407.77|4407.17|4407.77|4407.17|4407.52|4406.92|29
1627435070000|2021-07-28 01:17:50|4408.02|4407.42|4408.02|4407.42|4408.02|4407.42|4407.77|4407.17|17
1627435080000|2021-07-28 01:18:00|4407.77|4407.17|4407.52|4406.92|4407.77|4407.17|4407.27|4406.67|33
1627435090000|2021-07-28 01:18:10|4407.64|4407.04|4407.52|4406.92|4407.77|4407.17|4407.52|4406.92|17
1627435100000|2021-07-28 01:18:20|4407.77|4407.17|4407.77|4407.17|4407.77|4407.17|4407.52|4406.92|22
1627435110000|2021-07-28 01:18:30|||||||||8
1627435120000|2021-07-28 01:18:40|4408.02|4407.42|4407.77|4407.17|4408.02|4407.42|4407.52|4406.92|36
1627435130000|2021-07-28 01:18:50|4407.64|4407.04|4407.64|4407.04|4407.77|4407.17|4407.52|4406.92|20
1627435140000|2021-07-28 01:19:00|4407.77|4407.17|4407.77|4407.17|4408.02|4407.42|4407.77|4407.17|22
1627435150000|2021-07-28 01:19:10|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|5
1627435160000|2021-07-28 01:19:20|4407.27|4406.67|4407.77|4407.17|4407.77|4407.17|4407.27|4406.67|45
1627435180000|2021-07-28 01:19:40|4407.64|4407.04|4407.27|4406.67|4407.77|4407.17|4407.27|4406.67|41
1627435190000|2021-07-28 01:19:50|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|4406.77|4406.17|84
1627435200000|2021-07-28 01:20:00|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|4407.27|4406.67|174
1627435210000|2021-07-28 01:20:10|4407.39|4406.79|4407.52|4406.92|4407.52|4406.92|4407.02|4406.42|34
1627435220000|2021-07-28 01:20:20|4407.39|4406.79|4407.02|4406.42|4407.39|4406.79|4407.02|4406.42|27
1627435230000|2021-07-28 01:20:30|4407.14|4406.54|4407.27|4406.67|4407.27|4406.67|4407.02|4406.42|13
1627435240000|2021-07-28 01:20:40|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|4
1627435250000|2021-07-28 01:20:50|4407.27|4406.67|4407.39|4406.79|4407.52|4406.92|4407.27|4406.67|6
1627435260000|2021-07-28 01:21:00|4407.27|4406.67|4407.39|4406.79|4407.52|4406.92|4407.27|4406.67|31
1627435270000|2021-07-28 01:21:10|4407.27|4406.67|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|22
1627435280000|2021-07-28 01:21:20|4407.14|4406.54|4407.39|4406.79|4407.39|4406.79|4407.14|4406.54|3
1627435290000|2021-07-28 01:21:30|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|4
1627435300000|2021-07-28 01:21:40|4407.39|4406.79|4407.27|4406.67|4407.39|4406.79|4407.27|4406.67|14
1627435310000|2021-07-28 01:21:50|4407.14|4406.54|4407.02|4406.42|4407.14|4406.54|4407.02|4406.42|7
1627435320000|2021-07-28 01:22:00|4407.14|4406.54|4407.02|4406.42|4407.14|4406.54|4406.77|4406.17|44
1627435330000|2021-07-28 01:22:10|4407.14|4406.54|4407.02|4406.42|4407.27|4406.67|4407.02|4406.42|17
1627435340000|2021-07-28 01:22:20|4407.14|4406.54|4407.77|4407.17|4407.77|4407.17|4407.14|4406.54|14
1627435350000|2021-07-28 01:22:30|4408.02|4407.42|4408.02|4407.42|4408.02|4407.42|4408.02|4407.42|39
1627435360000|2021-07-28 01:22:40|||||||||54
1627435370000|2021-07-28 01:22:50|4407.77|4407.17|4408.02|4407.42|4408.02|4407.42|4407.77|4407.17|38
1627435380000|2021-07-28 01:23:00|4408.14|4407.54|4408.02|4407.42|4408.27|4407.67|4408.02|4407.42|29
1627435390000|2021-07-28 01:23:10|4407.77|4407.17|4408.02|4407.42|4408.02|4407.42|4407.77|4407.17|32
1627435400000|2021-07-28 01:23:20|4407.77|4407.17|4407.52|4406.92|4407.77|4407.17|4407.52|4406.92|28
1627435410000|2021-07-28 01:23:30|4407.64|4407.04|4407.52|4406.92|4407.64|4407.04|4407.52|4406.92|11
1627435420000|2021-07-28 01:23:40|4407.64|4407.04|4407.52|4406.92|4407.64|4407.04|4407.52|4406.92|9
1627435430000|2021-07-28 01:23:50|4407.64|4407.04|4407.77|4407.17|4407.77|4407.17|4407.52|4406.92|5
1627435440000|2021-07-28 01:24:00|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|77
1627435450000|2021-07-28 01:24:10|4408.39|4407.79|4408.52|4407.92|4408.52|4407.92|4408.39|4407.79|67
1627435460000|2021-07-28 01:24:20|4408.77|4408.17|4408.77|4408.17|4408.77|4408.17|4408.52|4407.92|70
1627435470000|2021-07-28 01:24:30|4408.64|4408.04|4408.52|4407.92|4408.77|4408.17|4408.52|4407.92|40
1627435480000|2021-07-28 01:24:40|4408.77|4408.17|4408.77|4408.17|4408.89|4408.29|4408.77|4408.17|27
1627435490000|2021-07-28 01:24:50|||||||||3
1627435500000|2021-07-28 01:25:00|4408.52|4407.92|4408.52|4407.92|4408.64|4408.04|4408.52|4407.92|29
1627435510000|2021-07-28 01:25:10|4408.64|4408.04|4408.77|4408.17|4409.02|4408.42|4408.52|4407.92|32
1627435520000|2021-07-28 01:25:20|4409.02|4408.42|4409.27|4408.67|4409.27|4408.67|4409.02|4408.42|35
1627435530000|2021-07-28 01:25:30|4409.14|4408.54|4409.27|4408.67|4409.27|4408.67|4409.14|4408.54|58
1627435540000|2021-07-28 01:25:40|4409.39|4408.79|4409.77|4409.17|4409.77|4409.17|4409.27|4408.67|80
1627435550000|2021-07-28 01:25:50|||||||||31
1627435560000|2021-07-28 01:26:00|4409.64|4409.04|4409.52|4408.92|4409.77|4409.17|4409.52|4408.92|57
1627435570000|2021-07-28 01:26:10|4409.64|4409.04|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|25
1627435580000|2021-07-28 01:26:20|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|7
1627435590000|2021-07-28 01:26:30|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|28
1627435600000|2021-07-28 01:26:40|4409.64|4409.04|4409.52|4408.92|4409.64|4409.04|4409.52|4408.92|23
1627435610000|2021-07-28 01:26:50|4409.39|4408.79|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|25
1627435620000|2021-07-28 01:27:00|4409.27|4408.67|4409.39|4408.79|4409.39|4408.79|4409.27|4408.67|10
1627435630000|2021-07-28 01:27:10|4409.52|4408.92|4409.27|4408.67|4409.52|4408.92|4409.27|4408.67|13
1627435640000|2021-07-28 01:27:20|4409.52|4408.92|4409.39|4408.79|4409.52|4408.92|4409.39|4408.79|37
1627435650000|2021-07-28 01:27:30|4409.27|4408.67|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|9
1627435660000|2021-07-28 01:27:40|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|17
1627435670000|2021-07-28 01:27:50|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|4409.52|4408.92|28
1627435680000|2021-07-28 01:28:00|4409.52|4408.92|4409.52|4408.92|4409.77|4409.17|4409.52|4408.92|11
1627435690000|2021-07-28 01:28:10|4409.27|4408.67|4409.02|4408.42|4409.52|4408.92|4409.02|4408.42|36
1627435700000|2021-07-28 01:28:20|4408.77|4408.17|4408.77|4408.17|4408.89|4408.29|4408.77|4408.17|33
1627435710000|2021-07-28 01:28:30|||||||||13
1627435720000|2021-07-28 01:28:40|4409.02|4408.42|4409.02|4408.42|4409.14|4408.54|4409.02|4408.42|20
1627435730000|2021-07-28 01:28:50|4409.14|4408.54|4409.02|4408.42|4409.27|4408.67|4408.77|4408.17|40
1627435740000|2021-07-28 01:29:00|||||||||18
1627435750000|2021-07-28 01:29:10|4409.27|4408.67|4409.02|4408.42|4409.27|4408.67|4409.02|4408.42|10
1627435760000|2021-07-28 01:29:20|4409.14|4408.54|4409.02|4408.42|4409.27|4408.67|4408.77|4408.17|27
1627435770000|2021-07-28 01:29:30|4408.89|4408.29|4408.77|4408.17|4408.89|4408.29|4408.77|4408.17|7
1627435780000|2021-07-28 01:29:40|||||||||6
1627435790000|2021-07-28 01:29:50|4408.52|4407.92|4408.52|4407.92|4408.77|4408.17|4408.52|4407.92|47
1627435800000|2021-07-28 01:30:00|4408.27|4407.67|4409.02|4408.42|4409.02|4408.42|4408.27|4407.67|54
1627435810000|2021-07-28 01:30:10|4408.77|4408.17|4409.02|4408.42|4409.02|4408.42|4408.77|4408.17|11
1627435820000|2021-07-28 01:30:20|4408.89|4408.29|4408.52|4407.92|4408.89|4408.29|4408.52|4407.92|27
1627435830000|2021-07-28 01:30:30|4408.64|4408.04|4408.52|4407.92|4408.64|4408.04|4408.52|4407.92|29
1627435840000|2021-07-28 01:30:40|4408.39|4407.79|4408.27|4407.67|4408.52|4407.92|4408.02|4407.42|47
1627435850000|2021-07-28 01:30:50|4408.14|4407.54|4408.02|4407.42|4408.27|4407.67|4408.02|4407.42|23
1627435860000|2021-07-28 01:31:00|4408.27|4407.67|4407.52|4406.92|4408.27|4407.67|4407.52|4406.92|105
1627435870000|2021-07-28 01:31:10|4407.27|4406.67|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|61
1627435880000|2021-07-28 01:31:20|4407.39|4406.79|4408.02|4407.42|4408.02|4407.42|4407.39|4406.79|38
1627435890000|2021-07-28 01:31:30|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|4408.14|4407.54|24
1627435900000|2021-07-28 01:31:40|4408.02|4407.42|4407.77|4407.17|4408.02|4407.42|4407.77|4407.17|66
1627435910000|2021-07-28 01:31:50|4407.52|4406.92|4407.77|4407.17|4408.02|4407.42|4407.52|4406.92|35
1627435920000|2021-07-28 01:32:00|||||||||24
1627435930000|2021-07-28 01:32:10|4407.64|4407.04|4407.77|4407.17|4407.77|4407.17|4407.52|4406.92|32
1627435940000|2021-07-28 01:32:20|4408.02|4407.42|4407.52|4406.92|4408.02|4407.42|4407.52|4406.92|35
1627435950000|2021-07-28 01:32:30|4407.77|4407.17|4407.77|4407.17|4408.02|4407.42|4407.52|4406.92|49
1627435960000|2021-07-28 01:32:40|4407.52|4406.92|4407.64|4407.04|4407.77|4407.17|4407.27|4406.67|24
1627435970000|2021-07-28 01:32:50|4407.52|4406.92|4407.39|4406.79|4407.64|4407.04|4407.27|4406.67|18
1627435980000|2021-07-28 01:33:00|4407.52|4406.92|4407.27|4406.67|4407.52|4406.92|4407.02|4406.42|67
1627435990000|2021-07-28 01:33:10|4407.39|4406.79|4407.14|4406.54|4407.52|4406.92|4407.14|4406.54|31
1627436000000|2021-07-28 01:33:20|4407.27|4406.67|4407.52|4406.92|4407.77|4407.17|4407.27|4406.67|52
1627436010000|2021-07-28 01:33:30|4407.39|4406.79|4407.52|4406.92|4407.52|4406.92|4407.27|4406.67|32
1627436020000|2021-07-28 01:33:40|4407.39|4406.79|4407.52|4406.92|4407.52|4406.92|4407.39|4406.79|16
1627436030000|2021-07-28 01:33:50|4407.27|4406.67|4407.64|4407.04|4407.64|4407.04|4407.27|4406.67|25
1627436040000|2021-07-28 01:34:00|4407.77|4407.17|4407.77|4407.17|4407.77|4407.17|4407.52|4406.92|19
1627436050000|2021-07-28 01:34:10|4407.64|4407.04|4407.52|4406.92|4407.64|4407.04|4407.52|4406.92|4
1627436060000|2021-07-28 01:34:20|4407.77|4407.17|4407.77|4407.17|4407.77|4407.17|4407.52|4406.92|24
1627436070000|2021-07-28 01:34:30|4407.52|4406.92|4408.02|4407.42|4408.02|4407.42|4407.52|4406.92|43
1627436080000|2021-07-28 01:34:40|4408.14|4407.54|4408.02|4407.42|4408.27|4407.67|4408.02|4407.42|41
1627436090000|2021-07-28 01:34:50|4408.14|4407.54|4408.27|4407.67|4408.27|4407.67|4408.02|4407.42|5
1627436100000|2021-07-28 01:35:00|4408.52|4407.92|4408.52|4407.92|4408.52|4407.92|4408.27|4407.67|57
1627436110000|2021-07-28 01:35:10|4408.64|4408.04|4408.64|4408.04|4408.77|4408.17|4408.52|4407.92|71
1627436120000|2021-07-28 01:35:20|4408.52|4407.92|4408.52|4407.92|4408.77|4408.17|4408.27|4407.67|53
1627436130000|2021-07-28 01:35:30|4408.64|4408.04|4408.77|4408.17|4408.77|4408.17|4408.52|4407.92|5
1627436140000|2021-07-28 01:35:40|4408.89|4408.29|4408.52|4407.92|4409.02|4408.42|4408.52|4407.92|53
1627436150000|2021-07-28 01:35:50|4408.64|4408.04|4408.77|4408.17|4408.77|4408.17|4408.52|4407.92|21
1627436160000|2021-07-28 01:36:00|4408.52|4407.92|4408.52|4407.92|4408.77|4408.17|4408.52|4407.92|24
1627436170000|2021-07-28 01:36:10|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|31
1627436180000|2021-07-28 01:36:20|4408.52|4407.92|4408.77|4408.17|4409.02|4408.42|4408.39|4407.79|45
1627436190000|2021-07-28 01:36:30|4409.02|4408.42|4408.52|4407.92|4409.02|4408.42|4408.52|4407.92|58
1627436200000|2021-07-28 01:36:40|4408.77|4408.17|4408.52|4407.92|4408.77|4408.17|4408.52|4407.92|10
1627436210000|2021-07-28 01:36:50|4408.27|4407.67|4408.77|4408.17|4408.77|4408.17|4408.27|4407.67|72
1627436220000|2021-07-28 01:37:00|4408.64|4408.04|4408.02|4407.42|4408.77|4408.17|4408.02|4407.42|65
1627436230000|2021-07-28 01:37:10|4407.89|4407.29|4408.02|4407.42|4408.02|4407.42|4407.77|4407.17|52
1627436240000|2021-07-28 01:37:20|4407.77|4407.17|4407.77|4407.17|4407.77|4407.17|4407.52|4406.92|68
1627436250000|2021-07-28 01:37:30|4407.64|4407.04|4408.02|4407.42|4408.02|4407.42|4407.64|4407.04|31
1627436260000|2021-07-28 01:37:40|4407.77|4407.17|4407.52|4406.92|4408.02|4407.42|4407.52|4406.92|40
1627436270000|2021-07-28 01:37:50|4407.27|4406.67|4407.27|4406.67|4407.27|4406.67|4406.89|4406.29|99
1627436280000|2021-07-28 01:38:00|4407.02|4406.42|4407.27|4406.67|4407.27|4406.67|4406.77|4406.17|85
1627436290000|2021-07-28 01:38:10|4407.14|4406.54|4407.02|4406.42|4407.27|4406.67|4407.02|4406.42|23
1627436300000|2021-07-28 01:38:20|4406.89|4406.29|4406.77|4406.17|4406.89|4406.29|4406.52|4405.92|74
1627436310000|2021-07-28 01:38:30|4406.52|4405.92|4406.77|4406.17|4407.02|4406.42|4406.52|4405.92|79
1627436320000|2021-07-28 01:38:40|4406.52|4405.92|4407.02|4406.42|4407.02|4406.42|4406.52|4405.92|36
1627436330000|2021-07-28 01:38:50|4406.77|4406.17|4406.27|4405.67|4406.77|4406.17|4406.14|4405.54|72
1627436340000|2021-07-28 01:39:00|4406.14|4405.54|4406.02|4405.42|4406.14|4405.54|4406.02|4405.42|21
1627436350000|2021-07-28 01:39:10|4406.27|4405.67|4406.14|4405.54|4406.52|4405.92|4406.02|4405.42|38
1627436360000|2021-07-28 01:39:20|4406.02|4405.42|4406.02|4405.42|4406.14|4405.54|4406.02|4405.42|59
1627436370000|2021-07-28 01:39:30|4405.89|4405.29|4405.77|4405.17|4406.02|4405.42|4405.77|4405.17|28
1627436380000|2021-07-28 01:39:40|4405.89|4405.29|4406.02|4405.42|4406.02|4405.42|4405.77|4405.17|28
1627436390000|2021-07-28 01:39:50|4406.14|4405.54|4406.27|4405.67|4406.27|4405.67|4406.14|4405.54|28
1627436400000|2021-07-28 01:40:00|4406.02|4405.42|4406.52|4405.92|4406.52|4405.92|4406.02|4405.42|52
1627436410000|2021-07-28 01:40:10|4406.27|4405.67|4406.27|4405.67|4406.27|4405.67|4406.27|4405.67|9
1627436420000|2021-07-28 01:40:20|4406.52|4405.92|4406.77|4406.17|4406.77|4406.17|4406.52|4405.92|38
1627436430000|2021-07-28 01:40:30|4406.64|4406.04|4406.52|4405.92|4406.77|4406.17|4406.52|4405.92|28
1627436440000|2021-07-28 01:40:40|4406.39|4405.79|4406.27|4405.67|4406.39|4405.79|4406.27|4405.67|32
1627436450000|2021-07-28 01:40:50|4406.02|4405.42|4406.02|4405.42|4406.27|4405.67|4406.02|4405.42|23
1627436460000|2021-07-28 01:41:00|4405.89|4405.29|4405.77|4405.17|4406.02|4405.42|4405.52|4404.92|88
1627436470000|2021-07-28 01:41:10|||||||||6
1627436480000|2021-07-28 01:41:20|4406.02|4405.42|4405.77|4405.17|4406.02|4405.42|4405.77|4405.17|46
1627436490000|2021-07-28 01:41:30|4406.02|4405.42|4406.02|4405.42|4406.02|4405.42|4405.77|4405.17|24
1627436500000|2021-07-28 01:41:40|4405.77|4405.17|4405.77|4405.17|4406.02|4405.42|4405.77|4405.17|38
1627436510000|2021-07-28 01:41:50|4405.52|4404.92|4405.02|4404.42|4405.52|4404.92|4405.02|4404.42|152
1627436520000|2021-07-28 01:42:00|4404.77|4404.17|4405.02|4404.42|4405.02|4404.42|4404.77|4404.17|52
1627436530000|2021-07-28 01:42:10|4405.14|4404.54|4404.77|4404.17|4405.27|4404.67|4404.77|4404.17|43
1627436540000|2021-07-28 01:42:20|4404.64|4404.04|4404.52|4403.92|4404.64|4404.04|4404.52|4403.92|83
1627436550000|2021-07-28 01:42:30|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.52|4403.92|27
1627436560000|2021-07-28 01:42:40|4404.64|4404.04|4404.52|4403.92|4404.77|4404.17|4404.52|4403.92|17
1627436570000|2021-07-28 01:42:50|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|36
1627436580000|2021-07-28 01:43:00|4404.39|4403.79|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|36
1627436590000|2021-07-28 01:43:10|4404.52|4403.92|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|51
1627436600000|2021-07-28 01:43:20|4404.02|4403.42|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|34
1627436610000|2021-07-28 01:43:30|4403.52|4402.92|4403.02|4402.42|4403.52|4402.92|4403.02|4402.42|173
1627436620000|2021-07-28 01:43:40|4402.77|4402.17|4403.02|4402.42|4403.02|4402.42|4402.77|4402.17|106
1627436630000|2021-07-28 01:43:50|4402.89|4402.29|4401.77|4401.17|4403.02|4402.42|4401.52|4400.92|430
1627436640000|2021-07-28 01:44:00|4401.64|4401.04|4401.77|4401.17|4401.77|4401.17|4401.52|4400.92|116
1627436650000|2021-07-28 01:44:10|4401.52|4400.92|4401.77|4401.17|4402.02|4401.42|4401.52|4400.92|64
1627436660000|2021-07-28 01:44:20|4401.89|4401.29|4402.27|4401.67|4402.52|4401.92|4401.89|4401.29|113
1627436670000|2021-07-28 01:44:30|4402.02|4401.42|4401.52|4400.92|4402.02|4401.42|4401.52|4400.92|82
1627436680000|2021-07-28 01:44:40|4401.39|4400.79|4401.52|4400.92|4401.52|4400.92|4401.27|4400.67|69
1627436690000|2021-07-28 01:44:50|4401.27|4400.67|4401.27|4400.67|4401.27|4400.67|4401.02|4400.42|197
1627436700000|2021-07-28 01:45:00|4401.52|4400.92|4401.77|4401.17|4402.02|4401.42|4401.27|4400.67|69
1627436710000|2021-07-28 01:45:10|4402.02|4401.42|4402.02|4401.42|4402.02|4401.42|4401.89|4401.29|51
1627436720000|2021-07-28 01:45:20|4402.14|4401.54|4402.27|4401.67|4402.27|4401.67|4401.64|4401.04|83
1627436730000|2021-07-28 01:45:30|4402.14|4401.54|4402.77|4402.17|4402.77|4402.17|4402.02|4401.42|127
1627436740000|2021-07-28 01:45:40|4402.52|4401.92|4402.52|4401.92|4402.77|4402.17|4402.52|4401.92|20
1627436750000|2021-07-28 01:45:50|4402.64|4402.04|4402.52|4401.92|4402.77|4402.17|4402.27|4401.67|54
1627436760000|2021-07-28 01:46:00|4402.77|4402.17|4402.77|4402.17|4402.77|4402.17|4402.52|4401.92|58
1627436770000|2021-07-28 01:46:10|4403.02|4402.42|4403.02|4402.42|4403.02|4402.42|4402.77|4402.17|66
1627436780000|2021-07-28 01:46:20|4403.27|4402.67|4403.77|4403.17|4404.02|4403.42|4403.27|4402.67|130
1627436790000|2021-07-28 01:46:30|4403.89|4403.29|4404.02|4403.42|4404.27|4403.67|4403.77|4403.17|71
1627436800000|2021-07-28 01:46:40|4404.14|4403.54|4404.02|4403.42|4404.52|4403.92|4404.02|4403.42|105
1627436810000|2021-07-28 01:46:50|4403.89|4403.29|4403.77|4403.17|4403.89|4403.29|4403.77|4403.17|56
1627436820000|2021-07-28 01:47:00|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|4403.39|4402.79|68
1627436830000|2021-07-28 01:47:10|4403.39|4402.79|4402.77|4402.17|4403.77|4403.17|4402.52|4401.92|220
1627436840000|2021-07-28 01:47:20|4402.64|4402.04|4401.64|4401.04|4402.64|4402.04|4401.52|4400.92|59
1627436850000|2021-07-28 01:47:30|4401.77|4401.17|4401.27|4400.67|4401.77|4401.17|4401.27|4400.67|113
1627436860000|2021-07-28 01:47:40|4401.39|4400.79|4401.27|4400.67|4401.52|4400.92|4401.27|4400.67|27
1627436870000|2021-07-28 01:47:50|4401.14|4400.54|4401.02|4400.42|4401.27|4400.67|4401.02|4400.42|34
1627436880000|2021-07-28 01:48:00|4400.89|4400.29|4401.52|4400.92|4401.77|4401.17|4400.77|4400.17|49
1627436890000|2021-07-28 01:48:10|4401.77|4401.17|4401.27|4400.67|4402.02|4401.42|4401.02|4400.42|124
1627436900000|2021-07-28 01:48:20|4401.14|4400.54|4401.52|4400.92|4401.52|4400.92|4401.02|4400.42|64
1627436910000|2021-07-28 01:48:30|4401.39|4400.79|4401.27|4400.67|4401.52|4400.92|4401.27|4400.67|39
1627436920000|2021-07-28 01:48:40|4401.02|4400.42|4401.27|4400.67|4401.27|4400.67|4401.02|4400.42|77
1627436930000|2021-07-28 01:48:50|4401.39|4400.79|4401.02|4400.42|4401.39|4400.79|4400.77|4400.17|40
1627436940000|2021-07-28 01:49:00|4400.77|4400.17|4400.77|4400.17|4400.77|4400.17|4400.52|4399.92|96
1627436950000|2021-07-28 01:49:10|4400.64|4400.04|4400.77|4400.17|4400.77|4400.17|4400.52|4399.92|23
1627436960000|2021-07-28 01:49:20|4400.64|4400.04|4400.77|4400.17|4400.77|4400.17|4400.39|4399.79|29
1627436970000|2021-07-28 01:49:30|4400.89|4400.29|4401.27|4400.67|4401.27|4400.67|4400.89|4400.29|73
1627436980000|2021-07-28 01:49:40|4401.52|4400.92|4401.52|4400.92|4401.64|4401.04|4401.52|4400.92|19
1627436990000|2021-07-28 01:49:50|4401.27|4400.67|4401.52|4400.92|4401.52|4400.92|4401.02|4400.42|21
1627437000000|2021-07-28 01:50:00|4401.27|4400.67|4401.27|4400.67|4401.39|4400.79|4400.77|4400.17|41
1627437010000|2021-07-28 01:50:10|4401.39|4400.79|4401.02|4400.42|4401.52|4400.92|4401.02|4400.42|32
1627437020000|2021-07-28 01:50:20|4400.77|4400.17|4400.77|4400.17|4401.27|4400.67|4400.77|4400.17|65
1627437030000|2021-07-28 01:50:30|4400.89|4400.29|4400.77|4400.17|4401.02|4400.42|4400.77|4400.17|17
1627437040000|2021-07-28 01:50:40|4401.02|4400.42|4400.52|4399.92|4401.02|4400.42|4400.52|4399.92|31
1627437050000|2021-07-28 01:50:50|4400.77|4400.17|4400.27|4399.67|4400.77|4400.17|4400.02|4399.42|117
1627437060000|2021-07-28 01:51:00|4400.02|4399.42|4400.14|4399.54|4400.27|4399.67|4400.02|4399.42|50
1627437070000|2021-07-28 01:51:10|4400.27|4399.67|4401.02|4400.42|4401.02|4400.42|4400.27|4399.67|34
1627437080000|2021-07-28 01:51:20|4401.14|4400.54|4401.27|4400.67|4401.52|4400.92|4401.02|4400.42|45
1627437090000|2021-07-28 01:51:30|4401.39|4400.79|4401.77|4401.17|4401.77|4401.17|4401.27|4400.67|38
1627437100000|2021-07-28 01:51:40|||||||||5
1627437110000|2021-07-28 01:51:50|||||||||8
1627437120000|2021-07-28 01:52:00|4401.52|4400.92|4401.27|4400.67|4401.77|4401.17|4401.27|4400.67|62
1627437130000|2021-07-28 01:52:10|4401.39|4400.79|4401.27|4400.67|4401.52|4400.92|4401.27|4400.67|11
1627437140000|2021-07-28 01:52:20|4401.02|4400.42|4401.02|4400.42|4401.02|4400.42|4400.77|4400.17|41
1627437150000|2021-07-28 01:52:30|4400.89|4400.29|4401.27|4400.67|4401.27|4400.67|4400.77|4400.17|29
1627437160000|2021-07-28 01:52:40|4401.52|4400.92|4401.77|4401.17|4401.77|4401.17|4401.27|4400.67|36
1627437170000|2021-07-28 01:52:50|4401.64|4401.04|4401.52|4400.92|4401.77|4401.17|4401.52|4400.92|17
1627437180000|2021-07-28 01:53:00|4401.64|4401.04|4401.77|4401.17|4401.89|4401.29|4401.64|4401.04|16
1627437190000|2021-07-28 01:53:10|4401.52|4400.92|4401.77|4401.17|4401.77|4401.17|4401.52|4400.92|9
1627437200000|2021-07-28 01:53:20|4401.64|4401.04|4402.02|4401.42|4402.02|4401.42|4401.52|4400.92|27
1627437210000|2021-07-28 01:53:30|4401.77|4401.17|4402.02|4401.42|4402.02|4401.42|4401.77|4401.17|24
1627437220000|2021-07-28 01:53:40|4402.27|4401.67|4402.02|4401.42|4402.27|4401.67|4401.77|4401.17|68
1627437230000|2021-07-28 01:53:50|4401.77|4401.17|4402.02|4401.42|4402.02|4401.42|4401.77|4401.17|31
1627437240000|2021-07-28 01:54:00|4401.89|4401.29|4401.77|4401.17|4402.02|4401.42|4401.77|4401.17|23
1627437250000|2021-07-28 01:54:10|4401.89|4401.29|4401.64|4401.04|4402.02|4401.42|4401.52|4400.92|69
1627437260000|2021-07-28 01:54:20|4401.52|4400.92|4401.52|4400.92|4401.52|4400.92|4401.52|4400.92|11
1627437270000|2021-07-28 01:54:30|4401.27|4400.67|4401.64|4401.04|4401.77|4401.17|4401.27|4400.67|51
1627437280000|2021-07-28 01:54:40|4401.52|4400.92|4402.02|4401.42|4402.02|4401.42|4401.52|4400.92|18
1627437290000|2021-07-28 01:54:50|4401.89|4401.29|4402.02|4401.42|4402.27|4401.67|4401.89|4401.29|59
1627437300000|2021-07-28 01:55:00|4402.14|4401.54|4402.02|4401.42|4402.27|4401.67|4401.64|4401.04|45
1627437310000|2021-07-28 01:55:10|4401.89|4401.29|4402.27|4401.67|4402.27|4401.67|4401.89|4401.29|47
1627437320000|2021-07-28 01:55:20|4402.52|4401.92|4402.77|4402.17|4402.77|4402.17|4402.52|4401.92|38
1627437330000|2021-07-28 01:55:30|4402.64|4402.04|4402.27|4401.67|4402.64|4402.04|4402.27|4401.67|15
1627437340000|2021-07-28 01:55:40|4402.39|4401.79|4402.52|4401.92|4402.77|4402.17|4402.27|4401.67|49
1627437350000|2021-07-28 01:55:50|4402.64|4402.04|4402.52|4401.92|4402.77|4402.17|4402.52|4401.92|17
1627437360000|2021-07-28 01:56:00|4402.64|4402.04|4402.77|4402.17|4402.77|4402.17|4402.27|4401.67|37
1627437370000|2021-07-28 01:56:10|4403.02|4402.42|4403.02|4402.42|4403.02|4402.42|4403.02|4402.42|42
1627437380000|2021-07-28 01:56:20|4402.89|4402.29|4403.02|4402.42|4403.02|4402.42|4402.77|4402.17|14
1627437390000|2021-07-28 01:56:30|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|55
1627437400000|2021-07-28 01:56:40|4403.39|4402.79|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|23
1627437410000|2021-07-28 01:56:50|4403.02|4402.42|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|37
1627437420000|2021-07-28 01:57:00|4403.39|4402.79|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|25
1627437430000|2021-07-28 01:57:10|4403.14|4402.54|4403.14|4402.54|4403.27|4402.67|4403.02|4402.42|32
1627437440000|2021-07-28 01:57:20|4403.02|4402.42|4402.89|4402.29|4403.27|4402.67|4402.89|4402.29|29
1627437450000|2021-07-28 01:57:30|4402.77|4402.17|4402.52|4401.92|4403.02|4402.42|4402.52|4401.92|50
1627437460000|2021-07-28 01:57:40|4402.39|4401.79|4402.02|4401.42|4402.64|4402.04|4402.02|4401.42|59
1627437470000|2021-07-28 01:57:50|4402.14|4401.54|4401.52|4400.92|4402.27|4401.67|4401.52|4400.92|56
1627437480000|2021-07-28 01:58:00|4401.39|4400.79|4401.02|4400.42|4401.52|4400.92|4400.77|4400.17|123
1627437490000|2021-07-28 01:58:10|4400.77|4400.17|4401.02|4400.42|4401.27|4400.67|4400.77|4400.17|63
1627437500000|2021-07-28 01:58:20|4401.27|4400.67|4401.27|4400.67|4401.27|4400.67|4401.02|4400.42|29
1627437510000|2021-07-28 01:58:30|4401.02|4400.42|4401.02|4400.42|4401.27|4400.67|4401.02|4400.42|50
1627437520000|2021-07-28 01:58:40|||||||||20
1627437530000|2021-07-28 01:58:50|4400.89|4400.29|4401.27|4400.67|4401.52|4400.92|4400.77|4400.17|44
1627437540000|2021-07-28 01:59:00|4401.39|4400.79|4401.52|4400.92|4401.77|4401.17|4401.27|4400.67|43
1627437550000|2021-07-28 01:59:10|4401.27|4400.67|4401.27|4400.67|4401.27|4400.67|4401.02|4400.42|57
1627437560000|2021-07-28 01:59:20|4401.02|4400.42|4400.77|4400.17|4401.02|4400.42|4400.77|4400.17|81
1627437570000|2021-07-28 01:59:30|4400.64|4400.04|4400.64|4400.04|4400.77|4400.17|4400.52|4399.92|29
1627437580000|2021-07-28 01:59:40|4400.52|4399.92|4400.77|4400.17|4401.02|4400.42|4400.52|4399.92|20
1627437590000|2021-07-28 01:59:50|4400.52|4399.92|4400.52|4399.92|4400.77|4400.17|4400.52|4399.92|17
1627437600000|2021-07-28 02:00:00|4400.27|4399.67|4400.27|4399.67|4400.52|4399.92|4400.14|4399.54|112
1627437610000|2021-07-28 02:00:10|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|34
1627437620000|2021-07-28 02:00:20|4400.14|4399.54|4399.52|4398.92|4400.14|4399.54|4399.27|4398.67|177
1627437630000|2021-07-28 02:00:30|4399.27|4398.67|4399.52|4398.92|4399.52|4398.92|4399.27|4398.67|111
1627437640000|2021-07-28 02:00:40|4399.39|4398.79|4398.77|4398.17|4399.52|4398.92|4398.77|4398.17|105
1627437650000|2021-07-28 02:00:50|4398.64|4398.04|4398.27|4397.67|4398.64|4398.04|4398.27|4397.67|147
1627437660000|2021-07-28 02:01:00|4398.02|4397.42|4398.02|4397.42|4398.02|4397.42|4397.77|4397.17|204
1627437670000|2021-07-28 02:01:10|4397.89|4397.29|4398.02|4397.42|4398.02|4397.42|4397.77|4397.17|75
1627437680000|2021-07-28 02:01:20|4397.89|4397.29|4397.27|4396.67|4398.02|4397.42|4397.27|4396.67|148
1627437690000|2021-07-28 02:01:30|4397.02|4396.42|4397.27|4396.67|4397.27|4396.67|4397.02|4396.42|129
1627437700000|2021-07-28 02:01:40|4397.14|4396.54|4397.27|4396.67|4397.52|4396.92|4397.02|4396.42|88
1627437710000|2021-07-28 02:01:50|4397.52|4396.92|4397.77|4397.17|4398.02|4397.42|4397.27|4396.67|96
1627437720000|2021-07-28 02:02:00|4398.02|4397.42|4396.27|4395.67|4398.02|4397.42|4396.27|4395.67|181
1627437730000|2021-07-28 02:02:10|4396.02|4395.42|4395.52|4394.92|4396.27|4395.67|4395.52|4394.92|235
1627437740000|2021-07-28 02:02:20|4395.77|4395.17|4396.27|4395.67|4396.27|4395.67|4395.77|4395.17|112
1627437750000|2021-07-28 02:02:30|4396.14|4395.54|4396.27|4395.67|4396.27|4395.67|4395.52|4394.92|72
1627437760000|2021-07-28 02:02:40|4396.52|4395.92|4396.52|4395.92|4397.02|4396.42|4396.52|4395.92|104
1627437770000|2021-07-28 02:02:50|4396.64|4396.04|4396.77|4396.17|4397.02|4396.42|4396.52|4395.92|64
1627437780000|2021-07-28 02:03:00|4396.64|4396.04|4395.77|4395.17|4396.64|4396.04|4395.77|4395.17|63
1627437790000|2021-07-28 02:03:10|4395.64|4395.04|4395.39|4394.79|4395.77|4395.17|4395.39|4394.79|73
1627437800000|2021-07-28 02:03:20|4395.27|4394.67|4395.27|4394.67|4395.39|4394.79|4395.02|4394.42|102
1627437810000|2021-07-28 02:03:30|4395.14|4394.54|4395.02|4394.42|4395.27|4394.67|4394.77|4394.17|82
1627437820000|2021-07-28 02:03:40|4394.89|4394.29|4394.89|4394.29|4395.27|4394.67|4394.89|4394.29|77
1627437830000|2021-07-28 02:03:50|4394.77|4394.17|4393.77|4393.17|4394.77|4394.17|4393.77|4393.17|161
1627437840000|2021-07-28 02:04:00|4393.52|4392.92|4394.02|4393.42|4394.27|4393.67|4393.02|4392.42|226
1627437850000|2021-07-28 02:04:10|4394.27|4393.67|4394.52|4393.92|4394.52|4393.92|4393.77|4393.17|138
1627437860000|2021-07-28 02:04:20|4394.77|4394.17|4395.14|4394.54|4395.27|4394.67|4394.52|4393.92|82
1627437870000|2021-07-28 02:04:30|4395.02|4394.42|4394.52|4393.92|4395.02|4394.42|4394.52|4393.92|44
1627437880000|2021-07-28 02:04:40|4394.27|4393.67|4395.27|4394.67|4395.27|4394.67|4394.27|4393.67|73
1627437890000|2021-07-28 02:04:50|4395.52|4394.92|4395.64|4395.04|4395.77|4395.17|4395.52|4394.92|93
1627437900000|2021-07-28 02:05:00|4395.52|4394.92|4395.27|4394.67|4395.52|4394.92|4394.77|4394.17|82
1627437910000|2021-07-28 02:05:10|4395.39|4394.79|4395.77|4395.17|4395.77|4395.17|4395.39|4394.79|23
1627437920000|2021-07-28 02:05:20|4395.89|4395.29|4396.27|4395.67|4396.39|4395.79|4395.89|4395.29|92
1627437930000|2021-07-28 02:05:30|4396.14|4395.54|4396.52|4395.92|4396.77|4396.17|4396.02|4395.42|46
1627437940000|2021-07-28 02:05:40|4396.77|4396.17|4396.52|4395.92|4396.77|4396.17|4396.27|4395.67|37
1627437950000|2021-07-28 02:05:50|4397.02|4396.42|4396.77|4396.17|4397.02|4396.42|4396.77|4396.17|42
1627437960000|2021-07-28 02:06:00|4396.89|4396.29|4396.02|4395.42|4397.02|4396.42|4395.89|4395.29|134
1627437970000|2021-07-28 02:06:10|4396.27|4395.67|4396.52|4395.92|4396.52|4395.92|4396.27|4395.67|77
1627437980000|2021-07-28 02:06:20|4396.39|4395.79|4396.52|4395.92|4396.52|4395.92|4396.02|4395.42|24
1627437990000|2021-07-28 02:06:30|4396.64|4396.04|4396.52|4395.92|4396.77|4396.17|4396.27|4395.67|40
1627438000000|2021-07-28 02:06:40|4396.64|4396.04|4396.77|4396.17|4396.77|4396.17|4396.52|4395.92|74
1627438010000|2021-07-28 02:06:50|4396.52|4395.92|4396.77|4396.17|4396.89|4396.29|4396.52|4395.92|39
1627438020000|2021-07-28 02:07:00|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|4396.77|4396.17|80
1627438030000|2021-07-28 02:07:10|4396.89|4396.29|4397.27|4396.67|4397.27|4396.67|4396.77|4396.17|47
1627438040000|2021-07-28 02:07:20|4397.52|4396.92|4397.02|4396.42|4397.52|4396.92|4397.02|4396.42|32
1627438050000|2021-07-28 02:07:30|4397.27|4396.67|4397.02|4396.42|4397.27|4396.67|4397.02|4396.42|38
1627438060000|2021-07-28 02:07:40|4396.77|4396.17|4396.77|4396.17|4397.02|4396.42|4396.64|4396.04|33
1627438070000|2021-07-28 02:07:50|4397.02|4396.42|4397.02|4396.42|4397.27|4396.67|4397.02|4396.42|18
1627438080000|2021-07-28 02:08:00|4397.27|4396.67|4396.52|4395.92|4397.27|4396.67|4396.27|4395.67|37
1627438090000|2021-07-28 02:08:10|4396.39|4395.79|4396.39|4395.79|4396.52|4395.92|4396.27|4395.67|40
1627438100000|2021-07-28 02:08:20|4396.27|4395.67|4396.27|4395.67|4396.52|4395.92|4396.27|4395.67|22
1627438110000|2021-07-28 02:08:30|4396.39|4395.79|4396.89|4396.29|4397.02|4396.42|4396.27|4395.67|101
1627438120000|2021-07-28 02:08:40|4396.77|4396.17|4396.77|4396.17|4397.02|4396.42|4396.77|4396.17|26
1627438130000|2021-07-28 02:08:50|4396.52|4395.92|4396.02|4395.42|4396.52|4395.92|4395.77|4395.17|76
1627438140000|2021-07-28 02:09:00|4395.89|4395.29|4395.02|4394.42|4396.02|4395.42|4394.77|4394.17|48
1627438150000|2021-07-28 02:09:10|4395.27|4394.67|4395.52|4394.92|4395.64|4395.04|4394.89|4394.29|85
1627438160000|2021-07-28 02:09:20|4395.27|4394.67|4395.64|4395.04|4395.64|4395.04|4395.27|4394.67|32
1627438170000|2021-07-28 02:09:30|4395.52|4394.92|4395.52|4394.92|4395.77|4395.17|4395.27|4394.67|35
1627438180000|2021-07-28 02:09:40|4395.27|4394.67|4395.02|4394.42|4395.27|4394.67|4394.89|4394.29|85
1627438190000|2021-07-28 02:09:50|4395.27|4394.67|4395.02|4394.42|4395.27|4394.67|4395.02|4394.42|18
1627438200000|2021-07-28 02:10:00|4395.14|4394.54|4394.52|4393.92|4395.14|4394.54|4394.27|4393.67|144
1627438210000|2021-07-28 02:10:10|4394.77|4394.17|4395.52|4394.92|4395.52|4394.92|4394.77|4394.17|43
1627438220000|2021-07-28 02:10:20|4395.77|4395.17|4395.52|4394.92|4396.02|4395.42|4395.27|4394.67|80
1627438230000|2021-07-28 02:10:30|4395.77|4395.17|4396.27|4395.67|4396.27|4395.67|4395.77|4395.17|25
1627438240000|2021-07-28 02:10:40|4396.02|4395.42|4395.77|4395.17|4396.27|4395.67|4395.52|4394.92|105
1627438250000|2021-07-28 02:10:50|4395.64|4395.04|4396.14|4395.54|4396.27|4395.67|4395.52|4394.92|43
1627438260000|2021-07-28 02:11:00|4396.27|4395.67|4396.77|4396.17|4396.77|4396.17|4396.02|4395.42|50
1627438270000|2021-07-28 02:11:10|4396.64|4396.04|4396.52|4395.92|4396.77|4396.17|4396.52|4395.92|33
1627438280000|2021-07-28 02:11:20|4396.77|4396.17|4396.64|4396.04|4396.77|4396.17|4396.52|4395.92|10
1627438290000|2021-07-28 02:11:30|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4396.52|4395.92|34
1627438300000|2021-07-28 02:11:40|4396.64|4396.04|4397.27|4396.67|4397.27|4396.67|4396.52|4395.92|128
1627438310000|2021-07-28 02:11:50|4397.39|4396.79|4397.27|4396.67|4397.39|4396.79|4397.14|4396.54|96
1627438320000|2021-07-28 02:12:00|4397.02|4396.42|4396.77|4396.17|4397.02|4396.42|4396.64|4396.04|57
1627438330000|2021-07-28 02:12:10|4396.89|4396.29|4397.27|4396.67|4397.27|4396.67|4396.77|4396.17|19
1627438340000|2021-07-28 02:12:20|4397.02|4396.42|4397.27|4396.67|4397.27|4396.67|4397.02|4396.42|7
1627438350000|2021-07-28 02:12:30|4397.52|4396.92|4397.52|4396.92|4397.52|4396.92|4397.27|4396.67|39
1627438360000|2021-07-28 02:12:40|4397.64|4397.04|4398.14|4397.54|4398.14|4397.54|4397.52|4396.92|101
1627438370000|2021-07-28 02:12:50|4398.27|4397.67|4398.27|4397.67|4398.27|4397.67|4398.27|4397.67|22
1627438380000|2021-07-28 02:13:00|4398.52|4397.92|4397.77|4397.17|4398.52|4397.92|4397.52|4396.92|121
1627438390000|2021-07-28 02:13:10|4398.02|4397.42|4397.77|4397.17|4398.27|4397.67|4397.77|4397.17|29
1627438400000|2021-07-28 02:13:20|4398.02|4397.42|4398.02|4397.42|4398.02|4397.42|4398.02|4397.42|5
1627438410000|2021-07-28 02:13:30|4397.89|4397.29|4397.77|4397.17|4398.02|4397.42|4397.77|4397.17|21
1627438420000|2021-07-28 02:13:40|4398.02|4397.42|4398.27|4397.67|4398.27|4397.67|4397.77|4397.17|29
1627438430000|2021-07-28 02:13:50|4398.39|4397.79|4398.52|4397.92|4398.52|4397.92|4398.27|4397.67|20
1627438440000|2021-07-28 02:14:00|4398.27|4397.67|4398.02|4397.42|4398.52|4397.92|4398.02|4397.42|74
1627438450000|2021-07-28 02:14:10|4398.14|4397.54|4398.27|4397.67|4398.27|4397.67|4397.77|4397.17|29
1627438460000|2021-07-28 02:14:20|4398.14|4397.54|4398.02|4397.42|4398.27|4397.67|4397.77|4397.17|40
1627438470000|2021-07-28 02:14:30|4398.27|4397.67|4399.02|4398.42|4399.02|4398.42|4398.27|4397.67|93
1627438480000|2021-07-28 02:14:40|4398.77|4398.17|4398.89|4398.29|4399.02|4398.42|4398.77|4398.17|60
1627438490000|2021-07-28 02:14:50|4399.02|4398.42|4399.02|4398.42|4399.52|4398.92|4398.77|4398.17|183
1627438500000|2021-07-28 02:15:00|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|4399.02|4398.42|48
1627438510000|2021-07-28 02:15:10|4399.39|4398.79|4399.77|4399.17|4399.77|4399.17|4399.27|4398.67|78
1627438520000|2021-07-28 02:15:20|4399.89|4399.29|4399.89|4399.29|4400.02|4399.42|4399.52|4398.92|57
1627438530000|2021-07-28 02:15:30|4399.77|4399.17|4400.27|4399.67|4400.27|4399.67|4399.77|4399.17|89
1627438540000|2021-07-28 02:15:40|4400.14|4399.54|4400.27|4399.67|4400.27|4399.67|4400.02|4399.42|31
1627438550000|2021-07-28 02:15:50|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|61
1627438560000|2021-07-28 02:16:00|4400.39|4399.79|4400.77|4400.17|4400.77|4400.17|4400.27|4399.67|125
1627438570000|2021-07-28 02:16:10|4400.64|4400.04|4400.77|4400.17|4400.77|4400.17|4400.52|4399.92|8
1627438580000|2021-07-28 02:16:20|4400.89|4400.29|4400.89|4400.29|4401.02|4400.42|4400.77|4400.17|26
1627438590000|2021-07-28 02:16:30|4400.77|4400.17|4400.77|4400.17|4400.77|4400.17|4400.52|4399.92|26
1627438600000|2021-07-28 02:16:40|4400.52|4399.92|4400.39|4399.79|4400.52|4399.92|4400.27|4399.67|32
1627438610000|2021-07-28 02:16:50|4400.27|4399.67|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|26
1627438620000|2021-07-28 02:17:00|4400.77|4400.17|4400.27|4399.67|4400.77|4400.17|4400.27|4399.67|43
1627438630000|2021-07-28 02:17:10|4400.39|4399.79|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|40
1627438640000|2021-07-28 02:17:20|4400.27|4399.67|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|20
1627438650000|2021-07-28 02:17:30|4400.39|4399.79|4400.64|4400.04|4400.89|4400.29|4400.39|4399.79|60
1627438660000|2021-07-28 02:17:40|4400.52|4399.92|4401.02|4400.42|4401.02|4400.42|4400.52|4399.92|47
1627438670000|2021-07-28 02:17:50|4400.77|4400.17|4400.77|4400.17|4401.02|4400.42|4400.77|4400.17|45
1627438680000|2021-07-28 02:18:00|4400.89|4400.29|4400.89|4400.29|4401.02|4400.42|4400.77|4400.17|25
1627438690000|2021-07-28 02:18:10|4401.02|4400.42|4400.52|4399.92|4401.02|4400.42|4400.52|4399.92|28
1627438700000|2021-07-28 02:18:20|4400.39|4399.79|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|30
1627438710000|2021-07-28 02:18:30|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4400.02|4399.42|38
1627438720000|2021-07-28 02:18:40|4400.39|4399.79|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|30
1627438730000|2021-07-28 02:18:50|4400.27|4399.67|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|12
1627438740000|2021-07-28 02:19:00|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4400.02|4399.42|18
1627438750000|2021-07-28 02:19:10|4400.14|4399.54|4400.02|4399.42|4400.27|4399.67|4400.02|4399.42|3
1627438760000|2021-07-28 02:19:20|4399.89|4399.29|4400.02|4399.42|4400.14|4399.54|4399.77|4399.17|40
1627438770000|2021-07-28 02:19:30|4399.89|4399.29|4399.77|4399.17|4400.02|4399.42|4399.77|4399.17|10
1627438780000|2021-07-28 02:19:40|4399.52|4398.92|4399.27|4398.67|4399.77|4399.17|4399.27|4398.67|52
1627438790000|2021-07-28 02:19:50|4399.39|4398.79|4399.52|4398.92|4399.52|4398.92|4399.27|4398.67|15
1627438800000|2021-07-28 02:20:00|4399.64|4399.04|4399.77|4399.17|4399.77|4399.17|4399.52|4398.92|34
1627438810000|2021-07-28 02:20:10|4400.02|4399.42|4399.77|4399.17|4400.27|4399.67|4399.52|4398.92|27
1627438820000|2021-07-28 02:20:20|4399.64|4399.04|4399.52|4398.92|4399.77|4399.17|4399.52|4398.92|4
1627438830000|2021-07-28 02:20:30|4399.64|4399.04|4399.77|4399.17|4400.02|4399.42|4399.52|4398.92|13
1627438840000|2021-07-28 02:20:40|4399.89|4399.29|4400.02|4399.42|4400.02|4399.42|4399.77|4399.17|11
1627438850000|2021-07-28 02:20:50|4400.14|4399.54|4399.77|4399.17|4400.14|4399.54|4399.77|4399.17|14
1627438860000|2021-07-28 02:21:00|4399.64|4399.04|4399.52|4398.92|4399.77|4399.17|4399.52|4398.92|19
1627438870000|2021-07-28 02:21:10|4399.64|4399.04|4400.27|4399.67|4400.27|4399.67|4399.52|4398.92|24
1627438880000|2021-07-28 02:21:20|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|20
1627438890000|2021-07-28 02:21:30|4400.64|4400.04|4400.52|4399.92|4400.77|4400.17|4400.52|4399.92|42
1627438900000|2021-07-28 02:21:40|4400.27|4399.67|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|42
1627438910000|2021-07-28 02:21:50|4400.77|4400.17|4401.02|4400.42|4401.02|4400.42|4400.52|4399.92|23
1627438920000|2021-07-28 02:22:00|4400.77|4400.17|4400.77|4400.17|4401.02|4400.42|4400.77|4400.17|54
1627438930000|2021-07-28 02:22:10|4400.89|4400.29|4401.27|4400.67|4401.27|4400.67|4400.89|4400.29|9
1627438940000|2021-07-28 02:22:20|4401.52|4400.92|4401.77|4401.17|4401.77|4401.17|4401.52|4400.92|86
1627438950000|2021-07-28 02:22:30|4401.52|4400.92|4401.77|4401.17|4401.77|4401.17|4401.52|4400.92|30
1627438960000|2021-07-28 02:22:40|4402.02|4401.42|4401.77|4401.17|4402.02|4401.42|4401.77|4401.17|54
1627438970000|2021-07-28 02:22:50|4401.52|4400.92|4401.52|4400.92|4401.77|4401.17|4401.52|4400.92|29
1627438980000|2021-07-28 02:23:00|4401.64|4401.04|4401.77|4401.17|4402.02|4401.42|4401.52|4400.92|73
1627438990000|2021-07-28 02:23:10|4401.64|4401.04|4401.77|4401.17|4401.77|4401.17|4401.52|4400.92|11
1627439000000|2021-07-28 02:23:20|4402.02|4401.42|4402.02|4401.42|4402.27|4401.67|4401.77|4401.17|28
1627439010000|2021-07-28 02:23:30|4402.14|4401.54|4402.02|4401.42|4402.52|4401.92|4402.02|4401.42|64
1627439020000|2021-07-28 02:23:40|4402.27|4401.67|4402.27|4401.67|4402.27|4401.67|4402.02|4401.42|21
1627439030000|2021-07-28 02:23:50|4402.39|4401.79|4402.27|4401.67|4402.52|4401.92|4402.02|4401.42|35
1627439040000|2021-07-28 02:24:00|4402.14|4401.54|4402.27|4401.67|4402.27|4401.67|4402.02|4401.42|49
1627439050000|2021-07-28 02:24:10|4402.14|4401.54|4402.52|4401.92|4402.77|4402.17|4402.14|4401.54|103
1627439060000|2021-07-28 02:24:20|4402.64|4402.04|4402.52|4401.92|4402.77|4402.17|4402.27|4401.67|45
1627439070000|2021-07-28 02:24:30|4402.27|4401.67|4402.27|4401.67|4402.52|4401.92|4402.27|4401.67|36
1627439080000|2021-07-28 02:24:40|4402.02|4401.42|4402.27|4401.67|4402.27|4401.67|4402.02|4401.42|39
1627439090000|2021-07-28 02:24:50|4402.02|4401.42|4402.14|4401.54|4402.14|4401.54|4402.02|4401.42|29
1627439100000|2021-07-28 02:25:00|4402.02|4401.42|4402.27|4401.67|4402.39|4401.79|4402.02|4401.42|21
1627439110000|2021-07-28 02:25:10|4402.14|4401.54|4402.02|4401.42|4402.27|4401.67|4402.02|4401.42|19
1627439120000|2021-07-28 02:25:20|4401.77|4401.17|4401.77|4401.17|4401.89|4401.29|4401.52|4400.92|63
1627439130000|2021-07-28 02:25:30|4401.89|4401.29|4401.27|4400.67|4402.02|4401.42|4401.27|4400.67|20
1627439140000|2021-07-28 02:25:40|4401.39|4400.79|4401.52|4400.92|4401.52|4400.92|4401.39|4400.79|23
1627439150000|2021-07-28 02:25:50|4401.39|4400.79|4401.14|4400.54|4401.39|4400.79|4401.02|4400.42|50
1627439160000|2021-07-28 02:26:00|4401.02|4400.42|4401.27|4400.67|4401.27|4400.67|4401.02|4400.42|21
1627439170000|2021-07-28 02:26:10|4401.52|4400.92|4401.52|4400.92|4401.52|4400.92|4401.27|4400.67|48
1627439180000|2021-07-28 02:26:20|4401.27|4400.67|4401.27|4400.67|4401.52|4400.92|4401.27|4400.67|27
1627439190000|2021-07-28 02:26:30|4401.39|4400.79|4401.52|4400.92|4401.52|4400.92|4401.27|4400.67|15
1627439210000|2021-07-28 02:26:50|4401.77|4401.17|4402.02|4401.42|4402.02|4401.42|4401.77|4401.17|16
1627439220000|2021-07-28 02:27:00|4401.89|4401.29|4402.02|4401.42|4402.02|4401.42|4401.77|4401.17|18
1627439230000|2021-07-28 02:27:10|4401.77|4401.17|4401.77|4401.17|4401.89|4401.29|4401.77|4401.17|17
1627439240000|2021-07-28 02:27:20|4402.02|4401.42|4401.77|4401.17|4402.02|4401.42|4401.77|4401.17|10
1627439250000|2021-07-28 02:27:30|4401.89|4401.29|4401.77|4401.17|4402.02|4401.42|4401.77|4401.17|8
1627439260000|2021-07-28 02:27:40|4401.64|4401.04|4401.52|4400.92|4401.64|4401.04|4401.52|4400.92|15
1627439270000|2021-07-28 02:27:50|4401.64|4401.04|4401.77|4401.17|4401.89|4401.29|4401.64|4401.04|27
1627439280000|2021-07-28 02:28:00|4401.52|4400.92|4401.77|4401.17|4401.77|4401.17|4401.52|4400.92|10
1627439290000|2021-07-28 02:28:10|4401.52|4400.92|4401.52|4400.92|4401.77|4401.17|4401.52|4400.92|12
1627439300000|2021-07-28 02:28:20|4401.64|4401.04|4401.77|4401.17|4401.77|4401.17|4401.52|4400.92|9
1627439310000|2021-07-28 02:28:30|4401.52|4400.92|4401.52|4400.92|4401.77|4401.17|4401.52|4400.92|17
1627439320000|2021-07-28 02:28:40|4401.27|4400.67|4401.52|4400.92|4401.52|4400.92|4401.27|4400.67|21
1627439330000|2021-07-28 02:28:50|4401.39|4400.79|4401.52|4400.92|4401.64|4401.04|4401.39|4400.79|10
1627439340000|2021-07-28 02:29:00|4401.64|4401.04|4401.02|4400.42|4401.64|4401.04|4401.02|4400.42|21
1627439350000|2021-07-28 02:29:10|4401.14|4400.54|4400.89|4400.29|4401.14|4400.54|4400.77|4400.17|43
1627439360000|2021-07-28 02:29:20|4401.02|4400.42|4400.52|4399.92|4401.02|4400.42|4400.52|4399.92|30
1627439370000|2021-07-28 02:29:30|4400.64|4400.04|4400.27|4399.67|4400.77|4400.17|4400.02|4399.42|39
1627439380000|2021-07-28 02:29:40|4400.14|4399.54|4400.27|4399.67|4400.27|4399.67|4400.02|4399.42|21
1627439390000|2021-07-28 02:29:50|4400.14|4399.54|4400.27|4399.67|4400.27|4399.67|4400.14|4399.54|16
1627439400000|2021-07-28 02:30:00|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4399.77|4399.17|62
1627439410000|2021-07-28 02:30:10|4400.39|4399.79|4400.52|4399.92|4401.02|4400.42|4400.39|4399.79|68
1627439420000|2021-07-28 02:30:20|4400.39|4399.79|4400.52|4399.92|4400.77|4400.17|4400.39|4399.79|24
1627439430000|2021-07-28 02:30:30|4400.27|4399.67|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|13
1627439440000|2021-07-28 02:30:40|4400.27|4399.67|4400.77|4400.17|4400.77|4400.17|4400.27|4399.67|19
1627439450000|2021-07-28 02:30:50|4401.02|4400.42|4400.77|4400.17|4401.02|4400.42|4400.77|4400.17|22
1627439460000|2021-07-28 02:31:00|4401.02|4400.42|4401.02|4400.42|4401.02|4400.42|4400.52|4399.92|45
1627439470000|2021-07-28 02:31:10|4400.77|4400.17|4400.52|4399.92|4401.02|4400.42|4400.27|4399.67|91
1627439480000|2021-07-28 02:31:20|4400.39|4399.79|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|35
1627439490000|2021-07-28 02:31:30|4400.39|4399.79|4400.77|4400.17|4400.77|4400.17|4400.39|4399.79|56
1627439500000|2021-07-28 02:31:40|4400.64|4400.04|4401.52|4400.92|4401.52|4400.92|4400.52|4399.92|33
1627439510000|2021-07-28 02:31:50|4401.77|4401.17|4402.02|4401.42|4402.02|4401.42|4401.77|4401.17|40
1627439520000|2021-07-28 02:32:00|4401.89|4401.29|4401.52|4400.92|4402.02|4401.42|4401.52|4400.92|46
1627439530000|2021-07-28 02:32:10|4401.64|4401.04|4401.52|4400.92|4401.64|4401.04|4401.27|4400.67|69
1627439540000|2021-07-28 02:32:20|4401.39|4400.79|4401.64|4401.04|4401.77|4401.17|4401.27|4400.67|20
1627439550000|2021-07-28 02:32:30|4401.52|4400.92|4401.77|4401.17|4401.77|4401.17|4401.27|4400.67|25
1627439560000|2021-07-28 02:32:40|4401.64|4401.04|4402.02|4401.42|4402.02|4401.42|4401.52|4400.92|26
1627439570000|2021-07-28 02:32:50|4402.14|4401.54|4402.27|4401.67|4402.27|4401.67|4402.02|4401.42|35
1627439580000|2021-07-28 02:33:00|4402.14|4401.54|4402.52|4401.92|4402.52|4401.92|4402.02|4401.42|17
1627439590000|2021-07-28 02:33:10|4402.39|4401.79|4402.77|4402.17|4402.77|4402.17|4402.39|4401.79|38
1627439600000|2021-07-28 02:33:20|4402.89|4402.29|4402.77|4402.17|4403.02|4402.42|4402.77|4402.17|47
1627439610000|2021-07-28 02:33:30|4402.89|4402.29|4402.27|4401.67|4402.89|4402.29|4402.27|4401.67|30
1627439620000|2021-07-28 02:33:40|4402.14|4401.54|4402.02|4401.42|4402.27|4401.67|4402.02|4401.42|26
1627439630000|2021-07-28 02:33:50|4401.77|4401.17|4401.77|4401.17|4402.02|4401.42|4401.77|4401.17|18
1627439640000|2021-07-28 02:34:00|4401.64|4401.04|4401.39|4400.79|4401.77|4401.17|4401.27|4400.67|14
1627439650000|2021-07-28 02:34:10|4401.52|4400.92|4402.14|4401.54|4402.14|4401.54|4401.52|4400.92|10
1627439660000|2021-07-28 02:34:20|4402.27|4401.67|4402.27|4401.67|4402.52|4401.92|4402.27|4401.67|27
1627439670000|2021-07-28 02:34:30|4402.52|4401.92|4402.27|4401.67|4402.52|4401.92|4402.02|4401.42|17
1627439680000|2021-07-28 02:34:40|4402.02|4401.42|4402.02|4401.42|4402.27|4401.67|4402.02|4401.42|14
1627439690000|2021-07-28 02:34:50|4401.77|4401.17|4402.27|4401.67|4402.27|4401.67|4401.77|4401.17|27
1627439700000|2021-07-28 02:35:00|4402.52|4401.92|4402.52|4401.92|4402.52|4401.92|4402.27|4401.67|43
1627439710000|2021-07-28 02:35:10|4402.39|4401.79|4402.02|4401.42|4402.39|4401.79|4402.02|4401.42|72
1627439720000|2021-07-28 02:35:20|4401.77|4401.17|4402.27|4401.67|4402.27|4401.67|4401.77|4401.17|26
1627439730000|2021-07-28 02:35:30|4402.39|4401.79|4402.02|4401.42|4402.39|4401.79|4402.02|4401.42|11
1627439740000|2021-07-28 02:35:40|4401.77|4401.17|4401.77|4401.17|4402.02|4401.42|4401.77|4401.17|15
1627439750000|2021-07-28 02:35:50|4401.64|4401.04|4401.64|4401.04|4401.77|4401.17|4401.64|4401.04|0
1627439760000|2021-07-28 02:36:00|4401.77|4401.17|4402.52|4401.92|4402.52|4401.92|4401.77|4401.17|84
1627439770000|2021-07-28 02:36:10|4402.39|4401.79|4402.64|4402.04|4402.77|4402.17|4402.27|4401.67|42
1627439780000|2021-07-28 02:36:20|4402.77|4402.17|4402.27|4401.67|4402.77|4402.17|4402.27|4401.67|9
1627439790000|2021-07-28 02:36:30|4402.14|4401.54|4402.52|4401.92|4402.64|4402.04|4402.02|4401.42|19
1627439800000|2021-07-28 02:36:40|4402.39|4401.79|4402.77|4402.17|4402.77|4402.17|4402.39|4401.79|17
1627439810000|2021-07-28 02:36:50|4402.52|4401.92|4402.27|4401.67|4402.77|4402.17|4402.27|4401.67|39
1627439820000|2021-07-28 02:37:00|4402.39|4401.79|4402.02|4401.42|4402.39|4401.79|4402.02|4401.42|18
1627439830000|2021-07-28 02:37:10|4402.27|4401.67|4402.02|4401.42|4402.27|4401.67|4402.02|4401.42|31
1627439840000|2021-07-28 02:37:20|4402.14|4401.54|4402.27|4401.67|4402.27|4401.67|4402.02|4401.42|76
1627439850000|2021-07-28 02:37:30|4402.39|4401.79|4402.27|4401.67|4402.52|4401.92|4402.27|4401.67|10
1627439860000|2021-07-28 02:37:40|4402.14|4401.54|4402.14|4401.54|4402.27|4401.67|4402.02|4401.42|10
1627439870000|2021-07-28 02:37:50|4402.02|4401.42|4402.02|4401.42|4402.27|4401.67|4402.02|4401.42|16
1627439880000|2021-07-28 02:38:00|4402.14|4401.54|4401.77|4401.17|4402.27|4401.67|4401.77|4401.17|16
1627439890000|2021-07-28 02:38:10|4401.64|4401.04|4402.02|4401.42|4402.02|4401.42|4401.64|4401.04|54
1627439900000|2021-07-28 02:38:20|4401.89|4401.29|4402.02|4401.42|4402.02|4401.42|4401.64|4401.04|11
1627439910000|2021-07-28 02:38:30|||||||||8
1627439920000|2021-07-28 02:38:40|4402.27|4401.67|4402.77|4402.17|4402.77|4402.17|4402.27|4401.67|48
1627439930000|2021-07-28 02:38:50|4402.89|4402.29|4403.02|4402.42|4403.02|4402.42|4402.89|4402.29|41
1627439940000|2021-07-28 02:39:00|4403.14|4402.54|4403.02|4402.42|4403.27|4402.67|4403.02|4402.42|146
1627439950000|2021-07-28 02:39:10|4403.14|4402.54|4403.52|4402.92|4403.52|4402.92|4403.14|4402.54|40
1627439960000|2021-07-28 02:39:20|4403.27|4402.67|4403.52|4402.92|4403.52|4402.92|4403.27|4402.67|41
1627439970000|2021-07-28 02:39:30|4403.39|4402.79|4403.52|4402.92|4403.52|4402.92|4403.27|4402.67|31
1627439980000|2021-07-28 02:39:40|4403.39|4402.79|4403.52|4402.92|4403.52|4402.92|4403.27|4402.67|12
1627439990000|2021-07-28 02:39:50|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|18
1627440000000|2021-07-28 02:40:00|4403.02|4402.42|4403.02|4402.42|4403.02|4402.42|4402.77|4402.17|24
1627440010000|2021-07-28 02:40:10|4403.14|4402.54|4403.52|4402.92|4403.52|4402.92|4403.02|4402.42|27
1627440020000|2021-07-28 02:40:20|4403.64|4403.04|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|20
1627440030000|2021-07-28 02:40:30|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|4403.89|4403.29|103
1627440040000|2021-07-28 02:40:40|4404.27|4403.67|4403.77|4403.17|4404.27|4403.67|4403.77|4403.17|47
1627440050000|2021-07-28 02:40:50|4403.89|4403.29|4404.27|4403.67|4404.27|4403.67|4403.77|4403.17|34
1627440060000|2021-07-28 02:41:00|4404.52|4403.92|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|35
1627440070000|2021-07-28 02:41:10|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|36
1627440080000|2021-07-28 02:41:20|4404.64|4404.04|4404.39|4403.79|4404.77|4404.17|4404.27|4403.67|94
1627440090000|2021-07-28 02:41:30|4404.52|4403.92|4404.39|4403.79|4404.52|4403.92|4404.27|4403.67|10
1627440100000|2021-07-28 02:41:40|4404.27|4403.67|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|1
1627440110000|2021-07-28 02:41:50|4404.14|4403.54|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|21
1627440120000|2021-07-28 02:42:00|4404.14|4403.54|4404.02|4403.42|4404.39|4403.79|4404.02|4403.42|48
1627440130000|2021-07-28 02:42:10|||||||||8
1627440140000|2021-07-28 02:42:20|4404.27|4403.67|4404.52|4403.92|4404.52|4403.92|4404.02|4403.42|32
1627440150000|2021-07-28 02:42:30|4404.39|4403.79|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|64
1627440160000|2021-07-28 02:42:40|4404.14|4403.54|4404.52|4403.92|4404.52|4403.92|4404.14|4403.54|34
1627440170000|2021-07-28 02:42:50|4404.39|4403.79|4404.52|4403.92|4404.77|4404.17|4404.27|4403.67|32
1627440180000|2021-07-28 02:43:00|4404.64|4404.04|4404.77|4404.17|4405.02|4404.42|4404.64|4404.04|29
1627440190000|2021-07-28 02:43:10|4404.89|4404.29|4404.52|4403.92|4405.02|4404.42|4404.52|4403.92|25
1627440200000|2021-07-28 02:43:20|4404.64|4404.04|4404.52|4403.92|4404.77|4404.17|4404.52|4403.92|1
1627440210000|2021-07-28 02:43:30|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|23
1627440220000|2021-07-28 02:43:40|4404.27|4403.67|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|8
1627440230000|2021-07-28 02:43:50|4404.64|4404.04|4404.52|4403.92|4404.64|4404.04|4404.52|4403.92|9
1627440240000|2021-07-28 02:44:00|4404.77|4404.17|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|18
1627440250000|2021-07-28 02:44:10|4404.89|4404.29|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|20
1627440260000|2021-07-28 02:44:20|4404.52|4403.92|4404.52|4403.92|4404.64|4404.04|4404.27|4403.67|31
1627440270000|2021-07-28 02:44:30|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|16
1627440280000|2021-07-28 02:44:40|4404.39|4403.79|4404.39|4403.79|4404.39|4403.79|4404.27|4403.67|17
1627440290000|2021-07-28 02:44:50|4404.52|4403.92|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|10
1627440300000|2021-07-28 02:45:00|4404.39|4403.79|4405.02|4404.42|4405.02|4404.42|4404.27|4403.67|32
1627440310000|2021-07-28 02:45:10|4405.14|4404.54|4404.77|4404.17|4405.27|4404.67|4404.77|4404.17|97
1627440320000|2021-07-28 02:45:20|4404.89|4404.29|4405.27|4404.67|4405.27|4404.67|4404.89|4404.29|17
1627440330000|2021-07-28 02:45:30|4405.14|4404.54|4405.02|4404.42|4405.14|4404.54|4405.02|4404.42|23
1627440340000|2021-07-28 02:45:40|4405.14|4404.54|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|22
1627440350000|2021-07-28 02:45:50|4405.27|4404.67|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|69
1627440360000|2021-07-28 02:46:00|4405.39|4404.79|4405.27|4404.67|4405.52|4404.92|4405.27|4404.67|31
1627440370000|2021-07-28 02:46:10|4405.02|4404.42|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|34
1627440380000|2021-07-28 02:46:20|4405.39|4404.79|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|22
1627440390000|2021-07-28 02:46:30|4405.27|4404.67|4404.77|4404.17|4405.27|4404.67|4404.77|4404.17|29
1627440400000|2021-07-28 02:46:40|4404.89|4404.29|4405.02|4404.42|4405.02|4404.42|4404.77|4404.17|13
1627440410000|2021-07-28 02:46:50|4404.89|4404.29|4405.27|4404.67|4405.27|4404.67|4404.77|4404.17|15
1627440420000|2021-07-28 02:47:00|4405.52|4404.92|4405.52|4404.92|4405.64|4405.04|4405.52|4404.92|11
1627440430000|2021-07-28 02:47:10|4405.27|4404.67|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|30
1627440440000|2021-07-28 02:47:20|4405.14|4404.54|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|3
1627440450000|2021-07-28 02:47:30|4404.77|4404.17|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|17
1627440460000|2021-07-28 02:47:40|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|28
1627440470000|2021-07-28 02:47:50|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|14
1627440480000|2021-07-28 02:48:00|4405.52|4404.92|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|12
1627440490000|2021-07-28 02:48:10|4405.39|4404.79|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|32
1627440500000|2021-07-28 02:48:20|4405.39|4404.79|4405.02|4404.42|4405.39|4404.79|4405.02|4404.42|13
1627440510000|2021-07-28 02:48:30|4405.14|4404.54|4405.14|4404.54|4405.27|4404.67|4405.02|4404.42|35
1627440520000|2021-07-28 02:48:40|4405.27|4404.67|4405.52|4404.92|4405.77|4405.17|4405.02|4404.42|66
1627440530000|2021-07-28 02:48:50|4405.64|4405.04|4405.27|4404.67|4405.77|4405.17|4405.27|4404.67|46
1627440540000|2021-07-28 02:49:00|4405.52|4404.92|4405.02|4404.42|4405.52|4404.92|4405.02|4404.42|46
1627440550000|2021-07-28 02:49:10|4405.14|4404.54|4405.14|4404.54|4405.27|4404.67|4405.02|4404.42|7
1627440560000|2021-07-28 02:49:20|4405.02|4404.42|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|22
1627440570000|2021-07-28 02:49:30|4404.89|4404.29|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|20
1627440580000|2021-07-28 02:49:40|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|9
1627440590000|2021-07-28 02:49:50|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|24
1627440600000|2021-07-28 02:50:00|4405.52|4404.92|4405.14|4404.54|4405.52|4404.92|4405.02|4404.42|35
1627440610000|2021-07-28 02:50:10|4405.02|4404.42|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|5
1627440620000|2021-07-28 02:50:20|4405.52|4404.92|4405.02|4404.42|4405.52|4404.92|4404.89|4404.29|18
1627440630000|2021-07-28 02:50:30|4405.14|4404.54|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|2
1627440640000|2021-07-28 02:50:40|4405.14|4404.54|4405.27|4404.67|4405.39|4404.79|4405.14|4404.54|0
1627440650000|2021-07-28 02:50:50|4405.52|4404.92|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|46
1627440660000|2021-07-28 02:51:00|4405.89|4405.29|4406.27|4405.67|4406.27|4405.67|4405.89|4405.29|160
1627440670000|2021-07-28 02:51:10|4406.14|4405.54|4406.02|4405.42|4406.14|4405.54|4406.02|4405.42|9
1627440680000|2021-07-28 02:51:20|4406.27|4405.67|4405.77|4405.17|4406.27|4405.67|4405.77|4405.17|27
1627440690000|2021-07-28 02:51:30|4405.89|4405.29|4405.77|4405.17|4406.02|4405.42|4405.77|4405.17|3
1627440700000|2021-07-28 02:51:40|4405.52|4404.92|4405.52|4404.92|4405.64|4405.04|4405.52|4404.92|25
1627440710000|2021-07-28 02:51:50|4405.64|4405.04|4406.02|4405.42|4406.02|4405.42|4405.52|4404.92|8
1627440720000|2021-07-28 02:52:00|4405.89|4405.29|4405.77|4405.17|4405.89|4405.29|4405.77|4405.17|69
1627440730000|2021-07-28 02:52:10|4405.89|4405.29|4406.02|4405.42|4406.02|4405.42|4405.77|4405.17|40
1627440740000|2021-07-28 02:52:20|4406.27|4405.67|4406.02|4405.42|4406.27|4405.67|4405.77|4405.17|30
1627440750000|2021-07-28 02:52:30|4405.89|4405.29|4405.77|4405.17|4406.02|4405.42|4405.77|4405.17|6
1627440760000|2021-07-28 02:52:40|4405.89|4405.29|4406.02|4405.42|4406.02|4405.42|4405.89|4405.29|3
1627440770000|2021-07-28 02:52:50|4406.27|4405.67|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|48
1627440780000|2021-07-28 02:53:00|4406.39|4405.79|4406.27|4405.67|4406.77|4406.17|4406.27|4405.67|34
1627440790000|2021-07-28 02:53:10|4406.02|4405.42|4406.02|4405.42|4406.02|4405.42|4406.02|4405.42|3
1627440800000|2021-07-28 02:53:20|4405.77|4405.17|4405.77|4405.17|4405.77|4405.17|4405.77|4405.17|9
1627440810000|2021-07-28 02:53:30|4405.89|4405.29|4405.77|4405.17|4406.02|4405.42|4405.77|4405.17|28
1627440820000|2021-07-28 02:53:40|4405.64|4405.04|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|51
1627440830000|2021-07-28 02:53:50|4405.89|4405.29|4406.02|4405.42|4406.02|4405.42|4405.89|4405.29|17
1627440840000|2021-07-28 02:54:00|4406.14|4405.54|4405.52|4404.92|4406.14|4405.54|4405.52|4404.92|98
1627440850000|2021-07-28 02:54:10|4405.27|4404.67|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|13
1627440860000|2021-07-28 02:54:20|4405.27|4404.67|4405.27|4404.67|4405.52|4404.92|4405.27|4404.67|10
1627440870000|2021-07-28 02:54:30|4405.52|4404.92|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|10
1627440880000|2021-07-28 02:54:40|4405.39|4404.79|4405.02|4404.42|4405.39|4404.79|4404.77|4404.17|37
1627440890000|2021-07-28 02:54:50|4404.77|4404.17|4404.52|4403.92|4404.77|4404.17|4404.52|4403.92|21
1627440900000|2021-07-28 02:55:00|||||||||16
1627440910000|2021-07-28 02:55:10|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|24
1627440920000|2021-07-28 02:55:20|4404.27|4403.67|4404.77|4404.17|4404.77|4404.17|4404.27|4403.67|17
1627440930000|2021-07-28 02:55:30|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|8
1627440940000|2021-07-28 02:55:40|||||||||1
1627440950000|2021-07-28 02:55:50|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|52
1627440960000|2021-07-28 02:56:00|4404.14|4403.54|4403.89|4403.29|4404.27|4403.67|4403.77|4403.17|37
1627440970000|2021-07-28 02:56:10|4404.02|4403.42|4403.52|4402.92|4404.02|4403.42|4403.52|4402.92|25
1627440980000|2021-07-28 02:56:20|4403.27|4402.67|4404.02|4403.42|4404.02|4403.42|4403.27|4402.67|35
1627440990000|2021-07-28 02:56:30|4403.89|4403.29|4404.02|4403.42|4404.27|4403.67|4403.89|4403.29|29
1627441000000|2021-07-28 02:56:40|4404.14|4403.54|4403.89|4403.29|4404.27|4403.67|4403.77|4403.17|18
1627441010000|2021-07-28 02:56:50|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|19
1627441020000|2021-07-28 02:57:00|4403.89|4403.29|4404.14|4403.54|4404.14|4403.54|4403.77|4403.17|31
1627441030000|2021-07-28 02:57:10|4404.27|4403.67|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|18
1627441040000|2021-07-28 02:57:20|4404.27|4403.67|4404.39|4403.79|4404.52|4403.92|4404.02|4403.42|19
1627441050000|2021-07-28 02:57:30|4404.52|4403.92|4404.27|4403.67|4404.52|4403.92|4404.02|4403.42|16
1627441060000|2021-07-28 02:57:40|4404.14|4403.54|4404.02|4403.42|4404.14|4403.54|4403.89|4403.29|7
1627441070000|2021-07-28 02:57:50|4403.89|4403.29|4403.52|4402.92|4404.02|4403.42|4403.52|4402.92|15
1627441080000|2021-07-28 02:58:00|4403.39|4402.79|4403.27|4402.67|4403.52|4402.92|4403.02|4402.42|48
1627441090000|2021-07-28 02:58:10|4403.52|4402.92|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|13
1627441100000|2021-07-28 02:58:20|4403.64|4403.04|4403.52|4402.92|4403.64|4403.04|4403.52|4402.92|14
1627441110000|2021-07-28 02:58:30|4403.64|4403.04|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|9
1627441120000|2021-07-28 02:58:40|4403.64|4403.04|4404.02|4403.42|4404.02|4403.42|4403.64|4403.04|14
1627441130000|2021-07-28 02:58:50|4403.89|4403.29|4403.52|4402.92|4404.02|4403.42|4403.52|4402.92|30
1627441140000|2021-07-28 02:59:00|4403.27|4402.67|4403.77|4403.17|4403.77|4403.17|4403.27|4402.67|25
1627441150000|2021-07-28 02:59:10|4404.02|4403.42|4404.02|4403.42|4404.14|4403.54|4404.02|4403.42|56
1627441160000|2021-07-28 02:59:20|4403.89|4403.29|4404.02|4403.42|4404.02|4403.42|4403.89|4403.29|3
1627441170000|2021-07-28 02:59:30|4403.89|4403.29|4404.27|4403.67|4404.27|4403.67|4403.77|4403.17|9
1627441180000|2021-07-28 02:59:40|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|16
1627441190000|2021-07-28 02:59:50|4404.39|4403.79|4404.02|4403.42|4404.39|4403.79|4404.02|4403.42|7
1627441200000|2021-07-28 03:00:00|4404.14|4403.54|4404.02|4403.42|4404.14|4403.54|4403.77|4403.17|13
1627441210000|2021-07-28 03:00:10|4404.27|4403.67|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|24
1627441220000|2021-07-28 03:00:20|4404.14|4403.54|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|5
1627441230000|2021-07-28 03:00:30|||||||||12
1627441240000|2021-07-28 03:00:40|4403.89|4403.29|4403.77|4403.17|4403.89|4403.29|4403.77|4403.17|17
1627441250000|2021-07-28 03:00:50|4403.52|4402.92|4403.27|4402.67|4403.52|4402.92|4402.77|4402.17|92
1627441260000|2021-07-28 03:01:00|4403.14|4402.54|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|20
1627441270000|2021-07-28 03:01:10|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|4403.27|4402.67|19
1627441280000|2021-07-28 03:01:20|4403.39|4402.79|4403.52|4402.92|4403.64|4403.04|4403.39|4402.79|4
1627441290000|2021-07-28 03:01:30|4403.39|4402.79|4403.27|4402.67|4403.39|4402.79|4403.02|4402.42|6
1627441300000|2021-07-28 03:01:40|4403.39|4402.79|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|10
1627441310000|2021-07-28 03:01:50|4403.14|4402.54|4403.52|4402.92|4403.52|4402.92|4403.14|4402.54|9
1627441320000|2021-07-28 03:02:00|4403.39|4402.79|4403.14|4402.54|4403.39|4402.79|4403.02|4402.42|18
1627441330000|2021-07-28 03:02:10|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|4
1627441340000|2021-07-28 03:02:20|4403.02|4402.42|4403.02|4402.42|4403.02|4402.42|4402.77|4402.17|25
1627441350000|2021-07-28 03:02:30|4403.27|4402.67|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|36
1627441360000|2021-07-28 03:02:40|4403.02|4402.42|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|8
1627441370000|2021-07-28 03:02:50|4403.14|4402.54|4403.02|4402.42|4403.27|4402.67|4403.02|4402.42|24
1627441380000|2021-07-28 03:03:00|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|4403.14|4402.54|12
1627441390000|2021-07-28 03:03:10|4403.52|4402.92|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|11
1627441400000|2021-07-28 03:03:20|4403.39|4402.79|4403.52|4402.92|4403.52|4402.92|4403.27|4402.67|6
1627441410000|2021-07-28 03:03:30|4403.77|4403.17|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|13
1627441420000|2021-07-28 03:03:40|4403.89|4403.29|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|11
1627441430000|2021-07-28 03:03:50|4403.89|4403.29|4403.52|4402.92|4404.02|4403.42|4403.52|4402.92|30
1627441440000|2021-07-28 03:04:00|4403.39|4402.79|4403.27|4402.67|4403.39|4402.79|4403.27|4402.67|17
1627441450000|2021-07-28 03:04:10|4403.02|4402.42|4403.02|4402.42|4403.02|4402.42|4403.02|4402.42|27
1627441460000|2021-07-28 03:04:20|4402.89|4402.29|4403.02|4402.42|4403.02|4402.42|4402.77|4402.17|9
1627441470000|2021-07-28 03:04:30|4403.27|4402.67|4402.77|4402.17|4403.27|4402.67|4402.77|4402.17|18
1627441480000|2021-07-28 03:04:40|4402.64|4402.04|4402.77|4402.17|4402.89|4402.29|4402.64|4402.04|14
1627441490000|2021-07-28 03:04:50|||||||||4
1627441500000|2021-07-28 03:05:00|4402.64|4402.04|4402.52|4401.92|4402.77|4402.17|4402.52|4401.92|62
1627441510000|2021-07-28 03:05:10|4402.64|4402.04|4403.02|4402.42|4403.02|4402.42|4402.52|4401.92|26
1627441520000|2021-07-28 03:05:20|4402.89|4402.29|4403.02|4402.42|4403.02|4402.42|4402.77|4402.17|5
1627441530000|2021-07-28 03:05:30|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|5
1627441540000|2021-07-28 03:05:40|4403.14|4402.54|4403.02|4402.42|4403.27|4402.67|4403.02|4402.42|32
1627441550000|2021-07-28 03:05:50|||||||||1
1627441560000|2021-07-28 03:06:00|4402.89|4402.29|4403.27|4402.67|4403.27|4402.67|4402.77|4402.17|35
1627441570000|2021-07-28 03:06:10|4403.52|4402.92|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|21
1627441580000|2021-07-28 03:06:20|4403.64|4403.04|4403.52|4402.92|4403.64|4403.04|4403.52|4402.92|6
1627441590000|2021-07-28 03:06:30|4403.64|4403.04|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|21
1627441600000|2021-07-28 03:06:40|4403.64|4403.04|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|5
1627441610000|2021-07-28 03:06:50|4403.27|4402.67|4403.39|4402.79|4403.52|4402.92|4403.27|4402.67|16
1627441620000|2021-07-28 03:07:00|4403.27|4402.67|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|7
1627441630000|2021-07-28 03:07:10|4403.02|4402.42|4402.77|4402.17|4403.02|4402.42|4402.77|4402.17|10
1627441640000|2021-07-28 03:07:20|4402.89|4402.29|4402.77|4402.17|4403.02|4402.42|4402.77|4402.17|25
1627441650000|2021-07-28 03:07:30|4402.64|4402.04|4402.52|4401.92|4402.64|4402.04|4402.52|4401.92|9
1627441660000|2021-07-28 03:07:40|4402.77|4402.17|4402.02|4401.42|4402.77|4402.17|4402.02|4401.42|174
1627441670000|2021-07-28 03:07:50|4402.14|4401.54|4401.77|4401.17|4402.14|4401.54|4401.77|4401.17|13
1627441680000|2021-07-28 03:08:00|4402.02|4401.42|4402.27|4401.67|4402.27|4401.67|4401.89|4401.29|39
1627441690000|2021-07-28 03:08:10|4402.52|4401.92|4402.52|4401.92|4402.52|4401.92|4402.39|4401.79|18
1627441700000|2021-07-28 03:08:20|4402.39|4401.79|4402.52|4401.92|4402.52|4401.92|4402.27|4401.67|15
1627441710000|2021-07-28 03:08:30|4402.27|4401.67|4402.27|4401.67|4402.52|4401.92|4402.27|4401.67|9
1627441720000|2021-07-28 03:08:40|4402.39|4401.79|4402.52|4401.92|4402.52|4401.92|4402.27|4401.67|7
1627441730000|2021-07-28 03:08:50|4402.77|4402.17|4402.52|4401.92|4402.77|4402.17|4402.52|4401.92|24
1627441740000|2021-07-28 03:09:00|4402.39|4401.79|4402.77|4402.17|4402.77|4402.17|4402.27|4401.67|15
1627441750000|2021-07-28 03:09:10|||||||||5
1627441760000|2021-07-28 03:09:20|4402.64|4402.04|4402.77|4402.17|4403.02|4402.42|4402.64|4402.04|18
1627441770000|2021-07-28 03:09:30|4402.89|4402.29|4403.02|4402.42|4403.02|4402.42|4402.77|4402.17|12
1627441780000|2021-07-28 03:09:40|4402.89|4402.29|4403.02|4402.42|4403.02|4402.42|4402.89|4402.29|7
1627441790000|2021-07-28 03:09:50|4403.14|4402.54|4403.27|4402.67|4403.27|4402.67|4403.14|4402.54|5
1627441800000|2021-07-28 03:10:00|4403.52|4402.92|4403.27|4402.67|4403.52|4402.92|4403.02|4402.42|13
1627441810000|2021-07-28 03:10:10|4403.52|4402.92|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|22
1627441820000|2021-07-28 03:10:20|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|8
1627441830000|2021-07-28 03:10:30|4403.77|4403.17|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|11
1627441840000|2021-07-28 03:10:40|4403.27|4402.67|4403.27|4402.67|4403.39|4402.79|4403.27|4402.67|27
1627441860000|2021-07-28 03:11:00|4403.39|4402.79|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|12
1627441870000|2021-07-28 03:11:10|4403.39|4402.79|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|5
1627441880000|2021-07-28 03:11:20|4403.39|4402.79|4403.77|4403.17|4403.77|4403.17|4403.39|4402.79|17
1627441890000|2021-07-28 03:11:30|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|25
1627441900000|2021-07-28 03:11:40|4404.14|4403.54|4404.02|4403.42|4404.27|4403.67|4403.89|4403.29|21
1627441910000|2021-07-28 03:11:50|4403.89|4403.29|4404.02|4403.42|4404.02|4403.42|4403.89|4403.29|2
1627441920000|2021-07-28 03:12:00|4404.14|4403.54|4404.77|4404.17|4404.77|4404.17|4404.14|4403.54|44
1627441930000|2021-07-28 03:12:10|4404.64|4404.04|4404.02|4403.42|4404.64|4404.04|4404.02|4403.42|40
1627441940000|2021-07-28 03:12:20|4404.14|4403.54|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|11
1627441950000|2021-07-28 03:12:30|4404.14|4403.54|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|4
1627441960000|2021-07-28 03:12:40|4404.14|4403.54|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|5
1627441970000|2021-07-28 03:12:50|4404.14|4403.54|4404.52|4403.92|4404.52|4403.92|4404.02|4403.42|10
1627441980000|2021-07-28 03:13:00|4404.27|4403.67|4403.77|4403.17|4404.39|4403.79|4403.77|4403.17|22
1627441990000|2021-07-28 03:13:10|4404.02|4403.42|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|8
1627442000000|2021-07-28 03:13:20|4403.52|4402.92|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|8
1627442010000|2021-07-28 03:13:30|4403.64|4403.04|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|4
1627442020000|2021-07-28 03:13:40|4403.52|4402.92|4403.77|4403.17|4403.77|4403.17|4403.27|4402.67|9
1627442030000|2021-07-28 03:13:50|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|4403.52|4402.92|6
1627442040000|2021-07-28 03:14:00|4403.77|4403.17|4403.77|4403.17|4403.77|4403.17|4403.64|4403.04|5
1627442050000|2021-07-28 03:14:10|4403.64|4403.04|4404.02|4403.42|4404.27|4403.67|4403.52|4402.92|17
1627442060000|2021-07-28 03:14:20|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|13
1627442070000|2021-07-28 03:14:30|4404.39|4403.79|4404.02|4403.42|4404.39|4403.79|4404.02|4403.42|29
1627442080000|2021-07-28 03:14:40|4404.14|4403.54|4404.14|4403.54|4404.27|4403.67|4404.02|4403.42|9
1627442090000|2021-07-28 03:14:50|4404.02|4403.42|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|13
1627442100000|2021-07-28 03:15:00|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4403.77|4403.17|22
1627442110000|2021-07-28 03:15:10|4404.52|4403.92|4404.52|4403.92|4404.77|4404.17|4404.52|4403.92|21
1627442120000|2021-07-28 03:15:20|4404.64|4404.04|4404.77|4404.17|4404.77|4404.17|4404.52|4403.92|13
1627442130000|2021-07-28 03:15:30|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|43
1627442140000|2021-07-28 03:15:40|4404.39|4403.79|4404.27|4403.67|4404.39|4403.79|4404.27|4403.67|19
1627442150000|2021-07-28 03:15:50|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|11
1627442160000|2021-07-28 03:16:00|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|22
1627442170000|2021-07-28 03:16:10|4404.39|4403.79|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|4
1627442190000|2021-07-28 03:16:30|4404.14|4403.54|4403.77|4403.17|4404.27|4403.67|4403.77|4403.17|6
1627442200000|2021-07-28 03:16:40|4403.64|4403.04|4403.77|4403.17|4403.89|4403.29|4403.64|4403.04|11
1627442210000|2021-07-28 03:16:50|4403.89|4403.29|4403.77|4403.17|4403.89|4403.29|4403.52|4402.92|16
1627442220000|2021-07-28 03:17:00|4403.52|4402.92|4403.77|4403.17|4403.77|4403.17|4403.27|4402.67|29
1627442230000|2021-07-28 03:17:10|4403.64|4403.04|4403.52|4402.92|4403.64|4403.04|4403.27|4402.67|39
1627442240000|2021-07-28 03:17:20|4403.39|4402.79|4403.27|4402.67|4403.39|4402.79|4403.27|4402.67|2
1627442250000|2021-07-28 03:17:30|4403.14|4402.54|4402.52|4401.92|4403.14|4402.54|4402.52|4401.92|24
1627442260000|2021-07-28 03:17:40|4402.64|4402.04|4402.52|4401.92|4402.77|4402.17|4402.52|4401.92|19
1627442270000|2021-07-28 03:17:50|4402.39|4401.79|4402.52|4401.92|4402.52|4401.92|4402.39|4401.79|20
1627442280000|2021-07-28 03:18:00|4402.64|4402.04|4402.77|4402.17|4402.77|4402.17|4402.27|4401.67|29
1627442290000|2021-07-28 03:18:10|4402.64|4402.04|4402.52|4401.92|4402.77|4402.17|4402.52|4401.92|9
1627442300000|2021-07-28 03:18:20|4402.39|4401.79|4402.77|4402.17|4402.77|4402.17|4402.39|4401.79|11
1627442310000|2021-07-28 03:18:30|||||||||2
1627442320000|2021-07-28 03:18:40|4403.02|4402.42|4402.77|4402.17|4403.02|4402.42|4402.77|4402.17|28
1627442330000|2021-07-28 03:18:50|4402.52|4401.92|4402.52|4401.92|4402.52|4401.92|4402.27|4401.67|37
1627442340000|2021-07-28 03:19:00|4402.27|4401.67|4402.27|4401.67|4402.27|4401.67|4402.27|4401.67|18
1627442350000|2021-07-28 03:19:10|4402.14|4401.54|4402.27|4401.67|4402.27|4401.67|4402.02|4401.42|10
1627442360000|2021-07-28 03:19:20|4402.14|4401.54|4402.27|4401.67|4402.27|4401.67|4402.14|4401.54|6
1627442370000|2021-07-28 03:19:30|4402.14|4401.54|4402.02|4401.42|4402.27|4401.67|4402.02|4401.42|36
1627442380000|2021-07-28 03:19:40|4402.14|4401.54|4402.39|4401.79|4402.39|4401.79|4402.14|4401.54|9
1627442390000|2021-07-28 03:19:50|4402.27|4401.67|4402.27|4401.67|4402.52|4401.92|4402.14|4401.54|4
1627442400000|2021-07-28 03:20:00|4402.14|4401.54|4402.14|4401.54|4402.52|4401.92|4402.02|4401.42|13
1627442410000|2021-07-28 03:20:10|4402.27|4401.67|4402.27|4401.67|4402.52|4401.92|4402.02|4401.42|10
1627442420000|2021-07-28 03:20:20|4402.14|4401.54|4402.02|4401.42|4402.27|4401.67|4402.02|4401.42|18
1627442430000|2021-07-28 03:20:30|4402.14|4401.54|4402.27|4401.67|4402.52|4401.92|4402.14|4401.54|21
1627442440000|2021-07-28 03:20:40|4402.14|4401.54|4402.27|4401.67|4402.52|4401.92|4402.02|4401.42|18
1627442450000|2021-07-28 03:20:50|4402.52|4401.92|4402.52|4401.92|4402.52|4401.92|4402.27|4401.67|6
1627442460000|2021-07-28 03:21:00|4402.27|4401.67|4402.27|4401.67|4402.52|4401.92|4402.27|4401.67|15
1627442470000|2021-07-28 03:21:10|||||||||3
1627442480000|2021-07-28 03:21:20|4402.52|4401.92|4402.52|4401.92|4402.52|4401.92|4402.39|4401.79|21
1627442490000|2021-07-28 03:21:30|4402.64|4402.04|4402.52|4401.92|4402.77|4402.17|4402.52|4401.92|10
1627442500000|2021-07-28 03:21:40|4402.64|4402.04|4402.89|4402.29|4403.02|4402.42|4402.64|4402.04|27
1627442510000|2021-07-28 03:21:50|4403.02|4402.42|4403.02|4402.42|4403.02|4402.42|4402.89|4402.29|6
1627442530000|2021-07-28 03:22:10|4403.14|4402.54|4403.52|4402.92|4403.52|4402.92|4403.02|4402.42|48
1627442540000|2021-07-28 03:22:20|4403.64|4403.04|4403.52|4402.92|4403.64|4403.04|4403.52|4402.92|12
1627442550000|2021-07-28 03:22:30|4403.27|4402.67|4403.39|4402.79|4403.52|4402.92|4403.27|4402.67|14
1627442560000|2021-07-28 03:22:40|4403.52|4402.92|4403.39|4402.79|4403.52|4402.92|4403.27|4402.67|4
1627442570000|2021-07-28 03:22:50|4403.27|4402.67|4403.27|4402.67|4403.39|4402.79|4403.27|4402.67|6
1627442580000|2021-07-28 03:23:00|4403.52|4402.92|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|11
1627442590000|2021-07-28 03:23:10|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|34
1627442600000|2021-07-28 03:23:20|4403.89|4403.29|4403.52|4402.92|4403.89|4403.29|4403.52|4402.92|36
1627442610000|2021-07-28 03:23:30|4403.77|4403.17|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|5
1627442620000|2021-07-28 03:23:40|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|15
1627442630000|2021-07-28 03:23:50|4403.39|4402.79|4403.77|4403.17|4403.77|4403.17|4403.39|4402.79|6
1627442640000|2021-07-28 03:24:00|4403.64|4403.04|4403.39|4402.79|4403.77|4403.17|4403.27|4402.67|13
1627442650000|2021-07-28 03:24:10|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|8
1627442660000|2021-07-28 03:24:20|4403.39|4402.79|4403.52|4402.92|4403.52|4402.92|4403.27|4402.67|0
1627442680000|2021-07-28 03:24:40|4403.77|4403.17|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|7
1627442690000|2021-07-28 03:24:50|4403.89|4403.29|4404.02|4403.42|4404.27|4403.67|4403.89|4403.29|33
1627442700000|2021-07-28 03:25:00|4404.14|4403.54|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|3
1627442710000|2021-07-28 03:25:10|4403.77|4403.17|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|10
1627442720000|2021-07-28 03:25:20|4404.02|4403.42|4403.89|4403.29|4404.02|4403.42|4403.77|4403.17|19
1627442730000|2021-07-28 03:25:30|4404.02|4403.42|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|3
1627442750000|2021-07-28 03:25:50|4404.02|4403.42|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|18
1627442760000|2021-07-28 03:26:00|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|17
1627442770000|2021-07-28 03:26:10|4404.27|4403.67|4403.77|4403.17|4404.27|4403.67|4403.52|4402.92|41
1627442780000|2021-07-28 03:26:20|4403.64|4403.04|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|16
1627442790000|2021-07-28 03:26:30|4403.64|4403.04|4403.77|4403.17|4403.77|4403.17|4403.64|4403.04|12
1627442800000|2021-07-28 03:26:40|4404.02|4403.42|4404.52|4403.92|4404.52|4403.92|4404.02|4403.42|20
1627442810000|2021-07-28 03:26:50|4404.39|4403.79|4404.27|4403.67|4404.52|4403.92|4404.02|4403.42|14
1627442820000|2021-07-28 03:27:00|4404.14|4403.54|4404.14|4403.54|4404.27|4403.67|4404.02|4403.42|8
1627442830000|2021-07-28 03:27:10|4404.27|4403.67|4404.14|4403.54|4404.52|4403.92|4404.14|4403.54|15
1627442840000|2021-07-28 03:27:20|4404.02|4403.42|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|10
1627442850000|2021-07-28 03:27:30|4403.64|4403.04|4403.77|4403.17|4403.77|4403.17|4403.64|4403.04|12
1627442860000|2021-07-28 03:27:40|4403.64|4403.04|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|19
1627442870000|2021-07-28 03:27:50|4404.02|4403.42|4403.77|4403.17|4404.02|4403.42|4403.64|4403.04|8
1627442880000|2021-07-28 03:28:00|4403.89|4403.29|4403.52|4402.92|4403.89|4403.29|4403.52|4402.92|7
1627442890000|2021-07-28 03:28:10|4403.27|4402.67|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|29
1627442900000|2021-07-28 03:28:20|4403.52|4402.92|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|10
1627442910000|2021-07-28 03:28:30|4403.52|4402.92|4403.64|4403.04|4403.77|4403.17|4403.52|4402.92|6
1627442920000|2021-07-28 03:28:40|4403.52|4402.92|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|30
1627442930000|2021-07-28 03:28:50|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|13
1627442940000|2021-07-28 03:29:00|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|76
1627442950000|2021-07-28 03:29:10|4403.52|4402.92|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|40
1627442960000|2021-07-28 03:29:20|||||||||16
1627442970000|2021-07-28 03:29:30|4403.39|4402.79|4403.52|4402.92|4403.52|4402.92|4403.39|4402.79|12
1627442980000|2021-07-28 03:29:40|4403.77|4403.17|4403.64|4403.04|4403.77|4403.17|4403.64|4403.04|3
1627442990000|2021-07-28 03:29:50|4403.77|4403.17|4403.64|4403.04|4403.77|4403.17|4403.52|4402.92|4
1627443000000|2021-07-28 03:30:00|4403.52|4402.92|4403.39|4402.79|4403.52|4402.92|4403.27|4402.67|14
1627443010000|2021-07-28 03:30:10|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|4403.27|4402.67|8
1627443020000|2021-07-28 03:30:20|4403.77|4403.17|4403.52|4402.92|4403.77|4403.17|4403.39|4402.79|9
1627443030000|2021-07-28 03:30:30|4403.39|4402.79|4403.27|4402.67|4403.39|4402.79|4403.27|4402.67|1
1627443040000|2021-07-28 03:30:40|4403.39|4402.79|4403.77|4403.17|4403.77|4403.17|4403.39|4402.79|5
1627443050000|2021-07-28 03:30:50|4403.64|4403.04|4403.77|4403.17|4403.77|4403.17|4403.64|4403.04|3
1627443060000|2021-07-28 03:31:00|4403.89|4403.29|4403.64|4403.04|4403.89|4403.29|4403.64|4403.04|9
1627443070000|2021-07-28 03:31:10|4403.52|4402.92|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|6
1627443080000|2021-07-28 03:31:20|4403.89|4403.29|4404.02|4403.42|4404.02|4403.42|4403.89|4403.29|6
1627443090000|2021-07-28 03:31:30|4403.89|4403.29|4403.77|4403.17|4403.89|4403.29|4403.77|4403.17|5
1627443100000|2021-07-28 03:31:40|4403.89|4403.29|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|4
1627443110000|2021-07-28 03:31:50|4404.27|4403.67|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|9
1627443120000|2021-07-28 03:32:00|4404.14|4403.54|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|18
1627443140000|2021-07-28 03:32:20|4403.77|4403.17|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|21
1627443150000|2021-07-28 03:32:30|4403.27|4402.67|4403.39|4402.79|4403.52|4402.92|4403.27|4402.67|8
1627443160000|2021-07-28 03:32:40|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|6
1627443170000|2021-07-28 03:32:50|4403.14|4402.54|4403.02|4402.42|4403.27|4402.67|4403.02|4402.42|19
1627443180000|2021-07-28 03:33:00|4403.14|4402.54|4403.52|4402.92|4403.52|4402.92|4403.02|4402.42|25
1627443190000|2021-07-28 03:33:10|4403.39|4402.79|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|7
1627443200000|2021-07-28 03:33:20|4403.39|4402.79|4403.02|4402.42|4403.52|4402.92|4402.77|4402.17|70
1627443220000|2021-07-28 03:33:40|4402.77|4402.17|4402.77|4402.17|4402.77|4402.17|4402.77|4402.17|16
1627443230000|2021-07-28 03:33:50|||||||||3
1627443240000|2021-07-28 03:34:00|||||||||1
1627443250000|2021-07-28 03:34:10|4403.02|4402.42|4403.02|4402.42|4403.02|4402.42|4403.02|4402.42|8
1627443260000|2021-07-28 03:34:20|4403.27|4402.67|4403.02|4402.42|4403.27|4402.67|4403.02|4402.42|161
1627443270000|2021-07-28 03:34:30|4402.89|4402.29|4402.77|4402.17|4402.89|4402.29|4402.77|4402.17|18
1627443280000|2021-07-28 03:34:40|4402.64|4402.04|4402.52|4401.92|4402.64|4402.04|4402.52|4401.92|7
1627443290000|2021-07-28 03:34:50|4402.77|4402.17|4402.77|4402.17|4402.77|4402.17|4402.52|4401.92|14
1627443300000|2021-07-28 03:35:00|4402.64|4402.04|4402.52|4401.92|4402.77|4402.17|4402.52|4401.92|4
1627443310000|2021-07-28 03:35:10|4402.77|4402.17|4402.77|4402.17|4402.77|4402.17|4402.77|4402.17|8
1627443320000|2021-07-28 03:35:20|4402.64|4402.04|4402.27|4401.67|4402.77|4402.17|4402.27|4401.67|32
1627443330000|2021-07-28 03:35:30|4402.14|4401.54|4402.02|4401.42|4402.14|4401.54|4402.02|4401.42|49
1627443340000|2021-07-28 03:35:40|4402.14|4401.54|4402.02|4401.42|4402.27|4401.67|4402.02|4401.42|54
1627443350000|2021-07-28 03:35:50|4401.89|4401.29|4401.77|4401.17|4401.89|4401.29|4401.77|4401.17|7
1627443360000|2021-07-28 03:36:00|4401.52|4400.92|4401.52|4400.92|4401.52|4400.92|4401.52|4400.92|83
1627443370000|2021-07-28 03:36:10|4401.27|4400.67|4401.27|4400.67|4401.27|4400.67|4401.27|4400.67|16
1627443380000|2021-07-28 03:36:20|4401.39|4400.79|4401.02|4400.42|4401.52|4400.92|4401.02|4400.42|24
1627443390000|2021-07-28 03:36:30|4401.14|4400.54|4400.77|4400.17|4401.27|4400.67|4400.77|4400.17|82
1627443400000|2021-07-28 03:36:40|4400.64|4400.04|4400.39|4399.79|4400.77|4400.17|4400.39|4399.79|95
1627443410000|2021-07-28 03:36:50|4400.52|4399.92|4400.02|4399.42|4400.52|4399.92|4400.02|4399.42|94
1627443420000|2021-07-28 03:37:00|4399.77|4399.17|4400.02|4399.42|4400.02|4399.42|4399.77|4399.17|107
1627443430000|2021-07-28 03:37:10|4400.27|4399.67|4400.02|4399.42|4400.27|4399.67|4400.02|4399.42|78
1627443440000|2021-07-28 03:37:20|4400.14|4399.54|4400.52|4399.92|4400.52|4399.92|4400.14|4399.54|25
1627443450000|2021-07-28 03:37:30|||||||||1
1627443460000|2021-07-28 03:37:40|4400.39|4399.79|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|38
1627443470000|2021-07-28 03:37:50|||||||||28
1627443480000|2021-07-28 03:38:00|4400.39|4399.79|4400.02|4399.42|4400.39|4399.79|4399.89|4399.29|66
1627443490000|2021-07-28 03:38:10|4400.14|4399.54|4400.27|4399.67|4400.27|4399.67|4400.14|4399.54|28
1627443500000|2021-07-28 03:38:20|4400.39|4399.79|4400.77|4400.17|4400.77|4400.17|4400.39|4399.79|29
1627443510000|2021-07-28 03:38:30|4400.64|4400.04|4400.77|4400.17|4400.77|4400.17|4400.52|4399.92|41
1627443520000|2021-07-28 03:38:40|4401.02|4400.42|4401.02|4400.42|4401.27|4400.67|4401.02|4400.42|82
1627443530000|2021-07-28 03:38:50|4400.77|4400.17|4401.02|4400.42|4401.02|4400.42|4400.77|4400.17|55
1627443540000|2021-07-28 03:39:00|4401.27|4400.67|4400.77|4400.17|4401.27|4400.67|4400.77|4400.17|22
1627443550000|2021-07-28 03:39:10|4400.64|4400.04|4400.52|4399.92|4400.64|4400.04|4400.52|4399.92|25
1627443560000|2021-07-28 03:39:20|||||||||19
1627443570000|2021-07-28 03:39:30|4400.64|4400.04|4400.52|4399.92|4400.64|4400.04|4400.52|4399.92|15
1627443580000|2021-07-28 03:39:40|4400.39|4399.79|4400.52|4399.92|4400.52|4399.92|4400.39|4399.79|11
1627443590000|2021-07-28 03:39:50|4400.39|4399.79|4400.52|4399.92|4400.52|4399.92|4400.39|4399.79|4
1627443600000|2021-07-28 03:40:00|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|28
1627443610000|2021-07-28 03:40:10|4400.39|4399.79|4400.39|4399.79|4400.52|4399.92|4400.27|4399.67|8
1627443620000|2021-07-28 03:40:20|4400.27|4399.67|4400.27|4399.67|4400.39|4399.79|4400.27|4399.67|1
1627443630000|2021-07-28 03:40:30|4400.52|4399.92|4400.27|4399.67|4400.64|4400.04|4400.27|4399.67|27
1627443640000|2021-07-28 03:40:40|||||||||2
1627443650000|2021-07-28 03:40:50|4400.02|4399.42|4399.52|4398.92|4400.02|4399.42|4399.52|4398.92|63
1627443660000|2021-07-28 03:41:00|4399.64|4399.04|4399.52|4398.92|4399.64|4399.04|4399.52|4398.92|18
1627443670000|2021-07-28 03:41:10|||||||||7
1627443680000|2021-07-28 03:41:20|4399.64|4399.04|4399.77|4399.17|4399.77|4399.17|4399.52|4398.92|12
1627443690000|2021-07-28 03:41:30|4399.64|4399.04|4399.52|4398.92|4399.64|4399.04|4399.52|4398.92|3
1627443700000|2021-07-28 03:41:40|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|5
1627443710000|2021-07-28 03:41:50|4399.89|4399.29|4400.27|4399.67|4400.27|4399.67|4399.89|4399.29|26
1627443720000|2021-07-28 03:42:00|4400.02|4399.42|4400.02|4399.42|4400.02|4399.42|4400.02|4399.42|9
1627443730000|2021-07-28 03:42:10|4400.27|4399.67|4400.02|4399.42|4400.27|4399.67|4400.02|4399.42|4
1627443740000|2021-07-28 03:42:20|4400.14|4399.54|4399.52|4398.92|4400.27|4399.67|4399.52|4398.92|67
1627443750000|2021-07-28 03:42:30|4399.64|4399.04|4399.52|4398.92|4399.64|4399.04|4399.52|4398.92|7
1627443760000|2021-07-28 03:42:40|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.52|4398.92|12
1627443770000|2021-07-28 03:42:50|4399.52|4398.92|4399.52|4398.92|4399.77|4399.17|4399.52|4398.92|24
1627443780000|2021-07-28 03:43:00|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|4399.02|4398.42|72
1627443790000|2021-07-28 03:43:10|4399.14|4398.54|4398.77|4398.17|4399.14|4398.54|4398.77|4398.17|17
1627443800000|2021-07-28 03:43:20|4398.52|4397.92|4398.77|4398.17|4399.02|4398.42|4398.52|4397.92|51
1627443820000|2021-07-28 03:43:40|4398.89|4398.29|4398.77|4398.17|4399.02|4398.42|4398.77|4398.17|7
1627443830000|2021-07-28 03:43:50|4398.64|4398.04|4398.77|4398.17|4398.77|4398.17|4398.52|4397.92|10
1627443840000|2021-07-28 03:44:00|4399.02|4398.42|4398.77|4398.17|4399.27|4398.67|4398.77|4398.17|65
1627443850000|2021-07-28 03:44:10|4398.89|4398.29|4398.77|4398.17|4398.89|4398.29|4398.77|4398.17|8
1627443860000|2021-07-28 03:44:20|4398.52|4397.92|4398.52|4397.92|4398.52|4397.92|4398.52|4397.92|17
1627443870000|2021-07-28 03:44:30|||||||||6
1627443880000|2021-07-28 03:44:40|4398.64|4398.04|4398.77|4398.17|4398.77|4398.17|4398.64|4398.04|23
1627443890000|2021-07-28 03:44:50|||||||||14
1627443900000|2021-07-28 03:45:00|4398.89|4398.29|4399.02|4398.42|4399.02|4398.42|4398.89|4398.29|21
1627443910000|2021-07-28 03:45:10|4398.89|4398.29|4398.77|4398.17|4398.89|4398.29|4398.52|4397.92|11
1627443920000|2021-07-28 03:45:20|4398.52|4397.92|4398.52|4397.92|4398.52|4397.92|4398.27|4397.67|28
1627443930000|2021-07-28 03:45:30|4398.27|4397.67|4398.27|4397.67|4398.27|4397.67|4398.27|4397.67|8
1627443940000|2021-07-28 03:45:40|4398.02|4397.42|4397.77|4397.17|4398.02|4397.42|4397.77|4397.17|171
1627443950000|2021-07-28 03:45:50|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.64|4397.04|16
1627443960000|2021-07-28 03:46:00|4397.52|4396.92|4398.02|4397.42|4398.02|4397.42|4397.52|4396.92|50
1627443970000|2021-07-28 03:46:10|4397.77|4397.17|4397.77|4397.17|4397.89|4397.29|4397.77|4397.17|16
1627443980000|2021-07-28 03:46:20|4397.89|4397.29|4397.64|4397.04|4398.02|4397.42|4397.64|4397.04|20
1627443990000|2021-07-28 03:46:30|4397.77|4397.17|4397.52|4396.92|4397.77|4397.17|4397.52|4396.92|14
1627444000000|2021-07-28 03:46:40|||||||||16
1627444010000|2021-07-28 03:46:50|4397.39|4396.79|4397.39|4396.79|4397.52|4396.92|4397.27|4396.67|29
1627444020000|2021-07-28 03:47:00|4397.27|4396.67|4397.52|4396.92|4397.52|4396.92|4397.02|4396.42|75
1627444030000|2021-07-28 03:47:10|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|30
1627444040000|2021-07-28 03:47:20|4397.89|4397.29|4397.89|4397.29|4398.02|4397.42|4397.77|4397.17|34
1627444050000|2021-07-28 03:47:30|4398.02|4397.42|4397.77|4397.17|4398.02|4397.42|4397.77|4397.17|40
1627444060000|2021-07-28 03:47:40|4397.89|4397.29|4398.02|4397.42|4398.02|4397.42|4397.89|4397.29|1
1627444070000|2021-07-28 03:47:50|4398.27|4397.67|4398.02|4397.42|4398.27|4397.67|4398.02|4397.42|25
1627444080000|2021-07-28 03:48:00|4397.77|4397.17|4397.77|4397.17|4398.02|4397.42|4397.77|4397.17|12
1627444090000|2021-07-28 03:48:10|||||||||10
1627444100000|2021-07-28 03:48:20|4397.52|4396.92|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|5
1627444110000|2021-07-28 03:48:30|||||||||8
1627444120000|2021-07-28 03:48:40|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|10
1627444130000|2021-07-28 03:48:50|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|13
1627444140000|2021-07-28 03:49:00|4397.52|4396.92|4397.77|4397.17|4398.02|4397.42|4397.52|4396.92|17
1627444150000|2021-07-28 03:49:10|4398.02|4397.42|4398.02|4397.42|4398.02|4397.42|4398.02|4397.42|3
1627444160000|2021-07-28 03:49:20|4398.14|4397.54|4398.02|4397.42|4398.27|4397.67|4398.02|4397.42|9
1627444180000|2021-07-28 03:49:40|4398.14|4397.54|4398.27|4397.67|4398.27|4397.67|4398.14|4397.54|12
1627444190000|2021-07-28 03:49:50|4398.14|4397.54|4398.02|4397.42|4398.14|4397.54|4398.02|4397.42|8
1627444200000|2021-07-28 03:50:00|4398.27|4397.67|4398.27|4397.67|4398.27|4397.67|4398.02|4397.42|7
1627444210000|2021-07-28 03:50:10|4398.14|4397.54|4398.14|4397.54|4398.27|4397.67|4398.02|4397.42|5
1627444220000|2021-07-28 03:50:20|4398.02|4397.42|4398.27|4397.67|4398.27|4397.67|4398.02|4397.42|1
1627444230000|2021-07-28 03:50:30|4398.02|4397.42|4398.02|4397.42|4398.14|4397.54|4398.02|4397.42|15
1627444240000|2021-07-28 03:50:40|4398.27|4397.67|4398.52|4397.92|4398.52|4397.92|4398.27|4397.67|16
1627444250000|2021-07-28 03:50:50|||||||||4
1627444260000|2021-07-28 03:51:00|4398.64|4398.04|4398.64|4398.04|4398.77|4398.17|4398.52|4397.92|25
1627444270000|2021-07-28 03:51:10|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|4398.52|4397.92|10
1627444280000|2021-07-28 03:51:20|4398.52|4397.92|4398.27|4397.67|4398.52|4397.92|4398.27|4397.67|31
1627444290000|2021-07-28 03:51:30|4398.14|4397.54|4398.14|4397.54|4398.27|4397.67|4398.14|4397.54|7
1627444300000|2021-07-28 03:51:40|4398.02|4397.42|4398.27|4397.67|4398.27|4397.67|4398.02|4397.42|1
1627444310000|2021-07-28 03:51:50|4398.14|4397.54|4398.77|4398.17|4398.77|4398.17|4398.14|4397.54|34
1627444320000|2021-07-28 03:52:00|4398.64|4398.04|4398.52|4397.92|4399.02|4398.42|4398.52|4397.92|28
1627444330000|2021-07-28 03:52:10|4398.64|4398.04|4398.77|4398.17|4399.02|4398.42|4398.64|4398.04|16
1627444350000|2021-07-28 03:52:30|4398.89|4398.29|4399.02|4398.42|4399.02|4398.42|4398.89|4398.29|9
1627444360000|2021-07-28 03:52:40|4399.27|4398.67|4399.02|4398.42|4399.27|4398.67|4399.02|4398.42|34
1627444380000|2021-07-28 03:53:00|4398.77|4398.17|4398.77|4398.17|4398.89|4398.29|4398.77|4398.17|24
1627444390000|2021-07-28 03:53:10|4398.89|4398.29|4399.02|4398.42|4399.02|4398.42|4398.89|4398.29|1
1627444410000|2021-07-28 03:53:30|4398.89|4398.29|4398.89|4398.29|4399.02|4398.42|4398.77|4398.17|6
1627444420000|2021-07-28 03:53:40|4398.77|4398.17|4398.77|4398.17|4399.02|4398.42|4398.77|4398.17|15
1627444430000|2021-07-28 03:53:50|4399.02|4398.42|4399.14|4398.54|4399.52|4398.92|4399.02|4398.42|18
1627444440000|2021-07-28 03:54:00|4399.27|4398.67|4398.89|4398.29|4399.27|4398.67|4398.89|4398.29|16
1627444450000|2021-07-28 03:54:10|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|4398.52|4397.92|30
1627444460000|2021-07-28 03:54:20|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|4398.77|4398.17|38
1627444470000|2021-07-28 03:54:30|4398.77|4398.17|4398.77|4398.17|4398.89|4398.29|4398.77|4398.17|21
1627444480000|2021-07-28 03:54:40|4398.52|4397.92|4398.77|4398.17|4398.77|4398.17|4398.52|4397.92|6
1627444490000|2021-07-28 03:54:50|4398.52|4397.92|4398.77|4398.17|4398.77|4398.17|4398.52|4397.92|3
1627444500000|2021-07-28 03:55:00|4398.64|4398.04|4398.52|4397.92|4398.64|4398.04|4398.52|4397.92|5
1627444510000|2021-07-28 03:55:10|4398.39|4397.79|4398.02|4397.42|4398.39|4397.79|4398.02|4397.42|48
1627444520000|2021-07-28 03:55:20|4398.14|4397.54|4398.27|4397.67|4398.27|4397.67|4398.02|4397.42|6
1627444530000|2021-07-28 03:55:30|4398.02|4397.42|4398.02|4397.42|4398.02|4397.42|4398.02|4397.42|15
1627444540000|2021-07-28 03:55:40|4397.77|4397.17|4397.77|4397.17|4398.02|4397.42|4397.77|4397.17|34
1627444550000|2021-07-28 03:55:50|4397.64|4397.04|4398.02|4397.42|4398.02|4397.42|4397.64|4397.04|31
1627444560000|2021-07-28 03:56:00|4397.89|4397.29|4397.77|4397.17|4398.02|4397.42|4397.64|4397.04|19
1627444570000|2021-07-28 03:56:10|4397.64|4397.04|4397.27|4396.67|4397.64|4397.04|4397.27|4396.67|12
1627444580000|2021-07-28 03:56:20|4397.39|4396.79|4397.77|4397.17|4397.77|4397.17|4397.39|4396.79|26
1627444590000|2021-07-28 03:56:30|||||||||12
1627444610000|2021-07-28 03:56:50|4397.89|4397.29|4397.77|4397.17|4397.89|4397.29|4397.77|4397.17|10
1627444620000|2021-07-28 03:57:00|4397.64|4397.04|4397.89|4397.29|4397.89|4397.29|4397.52|4396.92|19
1627444630000|2021-07-28 03:57:10|4398.02|4397.42|4397.52|4396.92|4398.02|4397.42|4397.52|4396.92|13
1627444640000|2021-07-28 03:57:20|4397.64|4397.04|4397.39|4396.79|4397.77|4397.17|4397.39|4396.79|32
1627444650000|2021-07-28 03:57:30|4397.27|4396.67|4397.27|4396.67|4397.39|4396.79|4397.27|4396.67|4
1627444660000|2021-07-28 03:57:40|4397.14|4396.54|4397.52|4396.92|4397.77|4397.17|4397.14|4396.54|18
1627444670000|2021-07-28 03:57:50|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|4397.64|4397.04|3
1627444680000|2021-07-28 03:58:00|4397.52|4396.92|4397.52|4396.92|4397.52|4396.92|4397.39|4396.79|14
1627444690000|2021-07-28 03:58:10|4397.39|4396.79|4397.27|4396.67|4397.39|4396.79|4397.27|4396.67|23
1627444700000|2021-07-28 03:58:20|||||||||1
1627444710000|2021-07-28 03:58:30|4397.39|4396.79|4397.52|4396.92|4397.52|4396.92|4397.39|4396.79|7
1627444720000|2021-07-28 03:58:40|4397.39|4396.79|4397.27|4396.67|4397.52|4396.92|4397.27|4396.67|15
1627444730000|2021-07-28 03:58:50|4397.39|4396.79|4397.52|4396.92|4397.52|4396.92|4397.27|4396.67|4
1627444740000|2021-07-28 03:59:00|4397.27|4396.67|4397.02|4396.42|4397.27|4396.67|4397.02|4396.42|13
1627444750000|2021-07-28 03:59:10|4397.27|4396.67|4397.27|4396.67|4397.27|4396.67|4397.27|4396.67|11
1627444760000|2021-07-28 03:59:20|4397.14|4396.54|4397.27|4396.67|4397.27|4396.67|4397.02|4396.42|15
1627444770000|2021-07-28 03:59:30|4397.14|4396.54|4397.27|4396.67|4397.27|4396.67|4397.14|4396.54|1
1627444780000|2021-07-28 03:59:40|4397.52|4396.92|4397.27|4396.67|4397.52|4396.92|4397.27|4396.67|24
1627444790000|2021-07-28 03:59:50|4397.52|4396.92|4397.52|4396.92|4397.52|4396.92|4397.52|4396.92|12
1627444800000|2021-07-28 04:00:00|4397.39|4396.79|4397.52|4396.92|4397.52|4396.92|4397.27|4396.67|31
1627444810000|2021-07-28 04:00:10|4397.39|4396.79|4397.52|4396.92|4397.52|4396.92|4397.39|4396.79|2
1627444820000|2021-07-28 04:00:20|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.64|4397.04|18
1627444840000|2021-07-28 04:00:40|4397.52|4396.92|4397.64|4397.04|4397.64|4397.04|4397.52|4396.92|10
1627444850000|2021-07-28 04:00:50|4397.77|4397.17|4397.64|4397.04|4397.77|4397.17|4397.52|4396.92|5
1627444860000|2021-07-28 04:01:00|4397.77|4397.17|4397.52|4396.92|4397.77|4397.17|4397.52|4396.92|3
1627444870000|2021-07-28 04:01:10|||||||||13
1627444880000|2021-07-28 04:01:20|4397.77|4397.17|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|16
1627444890000|2021-07-28 04:01:30|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|8
1627444900000|2021-07-28 04:01:40|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.64|4397.04|6
1627444910000|2021-07-28 04:01:50|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.64|4397.04|4
1627444920000|2021-07-28 04:02:00|4397.64|4397.04|4397.27|4396.67|4397.77|4397.17|4397.27|4396.67|51
1627444930000|2021-07-28 04:02:10|||||||||17
1627444940000|2021-07-28 04:02:20|||||||||6
1627444950000|2021-07-28 04:02:30|4397.02|4396.42|4396.52|4395.92|4397.02|4396.42|4396.52|4395.92|80
1627444960000|2021-07-28 04:02:40|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|40
1627444970000|2021-07-28 04:02:50|4396.14|4395.54|4395.77|4395.17|4396.14|4395.54|4395.77|4395.17|117
1627444980000|2021-07-28 04:03:00|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|4395.52|4394.92|55
1627444990000|2021-07-28 04:03:10|4395.77|4395.17|4396.02|4395.42|4396.02|4395.42|4395.77|4395.17|32
1627445000000|2021-07-28 04:03:20|4395.89|4395.29|4396.02|4395.42|4396.14|4395.54|4395.77|4395.17|24
1627445010000|2021-07-28 04:03:30|||||||||4
1627445020000|2021-07-28 04:03:40|4396.14|4395.54|4396.27|4395.67|4396.27|4395.67|4396.14|4395.54|50
1627445040000|2021-07-28 04:04:00|4396.02|4395.42|4396.27|4395.67|4396.27|4395.67|4396.02|4395.42|22
1627445050000|2021-07-28 04:04:10|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|28
1627445060000|2021-07-28 04:04:20|4396.27|4395.67|4396.02|4395.42|4396.27|4395.67|4396.02|4395.42|21
1627445070000|2021-07-28 04:04:30|4395.77|4395.17|4396.02|4395.42|4396.02|4395.42|4395.77|4395.17|40
1627445080000|2021-07-28 04:04:40|4395.77|4395.17|4396.02|4395.42|4396.02|4395.42|4395.77|4395.17|9
1627445090000|2021-07-28 04:04:50|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|13
1627445100000|2021-07-28 04:05:00|4396.39|4395.79|4396.52|4395.92|4396.52|4395.92|4396.27|4395.67|11
1627445110000|2021-07-28 04:05:10|||||||||4
1627445120000|2021-07-28 04:05:20|4396.64|4396.04|4396.77|4396.17|4397.02|4396.42|4396.64|4396.04|44
1627445130000|2021-07-28 04:05:30|4396.89|4396.29|4397.02|4396.42|4397.02|4396.42|4396.89|4396.29|3
1627445140000|2021-07-28 04:05:40|4396.89|4396.29|4397.02|4396.42|4397.02|4396.42|4396.89|4396.29|13
1627445150000|2021-07-28 04:05:50|4396.52|4395.92|4396.27|4395.67|4396.52|4395.92|4396.27|4395.67|160
1627445160000|2021-07-28 04:06:00|4396.02|4395.42|4395.77|4395.17|4396.02|4395.42|4395.77|4395.17|22
1627445170000|2021-07-28 04:06:10|||||||||24
1627445180000|2021-07-28 04:06:20|||||||||7
1627445190000|2021-07-28 04:06:30|4395.64|4395.04|4395.52|4394.92|4395.64|4395.04|4395.52|4394.92|58
1627445200000|2021-07-28 04:06:40|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|24
1627445210000|2021-07-28 04:06:50|4396.02|4395.42|4395.77|4395.17|4396.02|4395.42|4395.77|4395.17|23
1627445220000|2021-07-28 04:07:00|4395.52|4394.92|4396.02|4395.42|4396.02|4395.42|4395.52|4394.92|17
1627445240000|2021-07-28 04:07:20|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|14
1627445250000|2021-07-28 04:07:30|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|39
1627445260000|2021-07-28 04:07:40|||||||||20
1627445270000|2021-07-28 04:07:50|||||||||1
1627445280000|2021-07-28 04:08:00|4396.89|4396.29|4396.77|4396.17|4396.89|4396.29|4396.64|4396.04|16
1627445290000|2021-07-28 04:08:10|4396.64|4396.04|4396.52|4395.92|4396.77|4396.17|4396.52|4395.92|5
1627445300000|2021-07-28 04:08:20|4396.64|4396.04|4396.52|4395.92|4396.64|4396.04|4396.52|4395.92|2
1627445310000|2021-07-28 04:08:30|4396.64|4396.04|4396.64|4396.04|4396.77|4396.17|4396.64|4396.04|6
1627445320000|2021-07-28 04:08:40|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|0
1627445330000|2021-07-28 04:08:50|||||||||1
1627445350000|2021-07-28 04:09:10|4396.64|4396.04|4396.77|4396.17|4396.77|4396.17|4396.64|4396.04|11
1627445370000|2021-07-28 04:09:30|4396.64|4396.04|4396.52|4395.92|4396.64|4396.04|4396.52|4395.92|7
1627445380000|2021-07-28 04:09:40|4396.39|4395.79|4396.52|4395.92|4396.52|4395.92|4396.39|4395.79|8
1627445390000|2021-07-28 04:09:50|||||||||1
1627445400000|2021-07-28 04:10:00|4396.64|4396.04|4396.52|4395.92|4396.77|4396.17|4396.52|4395.92|14
1627445410000|2021-07-28 04:10:10|4396.64|4396.04|4396.77|4396.17|4396.77|4396.17|4396.52|4395.92|4
1627445440000|2021-07-28 04:10:40|4396.52|4395.92|4396.27|4395.67|4396.52|4395.92|4396.27|4395.67|21
1627445450000|2021-07-28 04:10:50|||||||||5
1627445460000|2021-07-28 04:11:00|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|4395.89|4395.29|33
1627445480000|2021-07-28 04:11:20|||||||||12
1627445490000|2021-07-28 04:11:30|||||||||1
1627445510000|2021-07-28 04:11:50|4396.14|4395.54|4396.27|4395.67|4396.27|4395.67|4396.14|4395.54|10
1627445520000|2021-07-28 04:12:00|4396.39|4395.79|4396.27|4395.67|4396.52|4395.92|4396.27|4395.67|16
1627445540000|2021-07-28 04:12:20|||||||||1
1627445550000|2021-07-28 04:12:30|4396.02|4395.42|4396.02|4395.42|4396.27|4395.67|4396.02|4395.42|6
1627445560000|2021-07-28 04:12:40|4396.27|4395.67|4396.02|4395.42|4396.27|4395.67|4396.02|4395.42|7
1627445570000|2021-07-28 04:12:50|4396.14|4395.54|4396.27|4395.67|4396.39|4395.79|4396.14|4395.54|6
1627445580000|2021-07-28 04:13:00|4396.39|4395.79|4396.52|4395.92|4396.52|4395.92|4396.39|4395.79|12
1627445610000|2021-07-28 04:13:30|4396.39|4395.79|4396.52|4395.92|4396.52|4395.92|4396.39|4395.79|8
1627445620000|2021-07-28 04:13:40|||||||||1
1627445630000|2021-07-28 04:13:50|4396.64|4396.04|4397.02|4396.42|4397.02|4396.42|4396.64|4396.04|37
1627445640000|2021-07-28 04:14:00|4396.89|4396.29|4396.77|4396.17|4397.02|4396.42|4396.77|4396.17|16
1627445650000|2021-07-28 04:14:10|4396.89|4396.29|4397.02|4396.42|4397.14|4396.54|4396.89|4396.29|12
1627445660000|2021-07-28 04:14:20|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|21
1627445670000|2021-07-28 04:14:30|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|11
1627445680000|2021-07-28 04:14:40|4397.27|4396.67|4397.27|4396.67|4397.27|4396.67|4397.14|4396.54|3
1627445690000|2021-07-28 04:14:50|4397.14|4396.54|4397.27|4396.67|4397.27|4396.67|4397.02|4396.42|25
1627445700000|2021-07-28 04:15:00|||||||||3
1627445710000|2021-07-28 04:15:10|||||||||3
1627445720000|2021-07-28 04:15:20|4397.14|4396.54|4397.02|4396.42|4397.14|4396.54|4397.02|4396.42|34
1627445730000|2021-07-28 04:15:30|4396.89|4396.29|4396.77|4396.17|4396.89|4396.29|4396.77|4396.17|8
1627445740000|2021-07-28 04:15:40|4396.89|4396.29|4397.02|4396.42|4397.02|4396.42|4396.89|4396.29|6
1627445750000|2021-07-28 04:15:50|||||||||3
1627445790000|2021-07-28 04:16:30|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|44
1627445800000|2021-07-28 04:16:40|4396.64|4396.04|4396.52|4395.92|4396.64|4396.04|4396.52|4395.92|1
1627445810000|2021-07-28 04:16:50|||||||||7
1627445820000|2021-07-28 04:17:00|4396.27|4395.67|4396.27|4395.67|4396.52|4395.92|4396.27|4395.67|15
1627445830000|2021-07-28 04:17:10|4396.39|4395.79|4396.52|4395.92|4396.52|4395.92|4396.27|4395.67|16
1627445850000|2021-07-28 04:17:30|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|11
1627445860000|2021-07-28 04:17:40|4396.64|4396.04|4396.64|4396.04|4396.77|4396.17|4396.64|4396.04|8
1627445870000|2021-07-28 04:17:50|4396.77|4396.17|4397.02|4396.42|4397.02|4396.42|4396.77|4396.17|9
1627445890000|2021-07-28 04:18:10|||||||||4
1627445900000|2021-07-28 04:18:20|4396.89|4396.29|4396.89|4396.29|4397.02|4396.42|4396.77|4396.17|11
1627445910000|2021-07-28 04:18:30|4396.77|4396.17|4397.02|4396.42|4397.02|4396.42|4396.77|4396.17|7
1627445930000|2021-07-28 04:18:50|4396.77|4396.17|4396.52|4395.92|4396.77|4396.17|4396.52|4395.92|20
1627445950000|2021-07-28 04:19:10|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|9
1627445960000|2021-07-28 04:19:20|||||||||2
1627445970000|2021-07-28 04:19:30|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|13
1627445980000|2021-07-28 04:19:40|4395.89|4395.29|4395.77|4395.17|4396.02|4395.42|4395.77|4395.17|20
1627445990000|2021-07-28 04:19:50|||||||||9
1627446000000|2021-07-28 04:20:00|4395.64|4395.04|4395.27|4394.67|4395.77|4395.17|4395.27|4394.67|64
1627446010000|2021-07-28 04:20:10|4395.52|4394.92|4395.77|4395.17|4395.77|4395.17|4395.27|4394.67|56
1627446020000|2021-07-28 04:20:20|4395.89|4395.29|4396.02|4395.42|4396.02|4395.42|4395.77|4395.17|17
1627446060000|2021-07-28 04:21:00|4396.14|4395.54|4396.02|4395.42|4396.27|4395.67|4396.02|4395.42|18
1627446070000|2021-07-28 04:21:10|4396.14|4395.54|4396.14|4395.54|4396.27|4395.67|4396.14|4395.54|6
1627446080000|2021-07-28 04:21:20|4396.27|4395.67|4396.02|4395.42|4396.27|4395.67|4396.02|4395.42|8
1627446090000|2021-07-28 04:21:30|4396.14|4395.54|4396.27|4395.67|4396.27|4395.67|4396.14|4395.54|2
1627446100000|2021-07-28 04:21:40|||||||||7
1627446110000|2021-07-28 04:21:50|4396.39|4395.79|4396.52|4395.92|4396.52|4395.92|4396.39|4395.79|1
1627446120000|2021-07-28 04:22:00|4396.39|4395.79|4396.77|4396.17|4396.77|4396.17|4396.39|4395.79|17
1627446140000|2021-07-28 04:22:20|4396.64|4396.04|4396.52|4395.92|4396.64|4396.04|4396.52|4395.92|8
1627446150000|2021-07-28 04:22:30|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|10
1627446180000|2021-07-28 04:23:00|4396.39|4395.79|4396.77|4396.17|4396.77|4396.17|4396.39|4395.79|14
1627446190000|2021-07-28 04:23:10|4396.64|4396.04|4396.64|4396.04|4396.64|4396.04|4396.52|4395.92|2
1627446200000|2021-07-28 04:23:20|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|0
1627446210000|2021-07-28 04:23:30|4396.64|4396.04|4396.52|4395.92|4396.64|4396.04|4396.52|4395.92|15
1627446230000|2021-07-28 04:23:50|4396.64|4396.04|4396.52|4395.92|4396.64|4396.04|4396.52|4395.92|7
1627446240000|2021-07-28 04:24:00|4396.64|4396.04|4396.52|4395.92|4396.77|4396.17|4396.52|4395.92|0
1627446250000|2021-07-28 04:24:10|4396.64|4396.04|4396.52|4395.92|4396.64|4396.04|4396.52|4395.92|1
1627446270000|2021-07-28 04:24:30|||||||||1
1627446280000|2021-07-28 04:24:40|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|6
1627446300000|2021-07-28 04:25:00|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|4396.39|4395.79|9
1627446310000|2021-07-28 04:25:10|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|4396.27|4395.67|9
1627446320000|2021-07-28 04:25:20|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|0
1627446330000|2021-07-28 04:25:30|4396.14|4395.54|4396.02|4395.42|4396.14|4395.54|4396.02|4395.42|12
1627446340000|2021-07-28 04:25:40|||||||||6
1627446350000|2021-07-28 04:25:50|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|4396.14|4395.54|12
1627446380000|2021-07-28 04:26:20|||||||||1
1627446400000|2021-07-28 04:26:40|||||||||11
1627446410000|2021-07-28 04:26:50|||||||||5
1627446430000|2021-07-28 04:27:10|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|4396.39|4395.79|10
1627446440000|2021-07-28 04:27:20|4396.27|4395.67|4396.52|4395.92|4396.52|4395.92|4396.27|4395.67|5
1627446450000|2021-07-28 04:27:30|4396.39|4395.79|4396.77|4396.17|4396.77|4396.17|4396.27|4395.67|11
1627446460000|2021-07-28 04:27:40|4396.64|4396.04|4396.77|4396.17|4396.77|4396.17|4396.64|4396.04|3
1627446470000|2021-07-28 04:27:50|4396.64|4396.04|4396.52|4395.92|4396.64|4396.04|4396.52|4395.92|6
1627446490000|2021-07-28 04:28:10|4396.39|4395.79|4396.27|4395.67|4396.39|4395.79|4396.27|4395.67|5
1627446500000|2021-07-28 04:28:20|||||||||1
1627446510000|2021-07-28 04:28:30|4396.39|4395.79|4396.52|4395.92|4396.52|4395.92|4396.39|4395.79|6
1627446520000|2021-07-28 04:28:40|||||||||3
1627446530000|2021-07-28 04:28:50|4396.39|4395.79|4396.27|4395.67|4396.39|4395.79|4396.27|4395.67|3
1627446540000|2021-07-28 04:29:00|||||||||2
1627446560000|2021-07-28 04:29:20|4396.52|4395.92|4396.27|4395.67|4396.52|4395.92|4396.27|4395.67|20
1627446570000|2021-07-28 04:29:30|4396.52|4395.92|4396.27|4395.67|4396.52|4395.92|4396.27|4395.67|15
1627446580000|2021-07-28 04:29:40|4396.52|4395.92|4396.39|4395.79|4396.52|4395.92|4396.39|4395.79|20
1627446590000|2021-07-28 04:29:50|4396.27|4395.67|4396.27|4395.67|4396.39|4395.79|4396.27|4395.67|1
1627446600000|2021-07-28 04:30:00|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|4395.89|4395.29|30
1627446620000|2021-07-28 04:30:20|||||||||2
1627446630000|2021-07-28 04:30:30|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|14
1627446640000|2021-07-28 04:30:40|4396.52|4395.92|4396.77|4396.17|4396.77|4396.17|4396.27|4395.67|10
1627446650000|2021-07-28 04:30:50|||||||||2
1627446660000|2021-07-28 04:31:00|4396.64|4396.04|4396.77|4396.17|4396.77|4396.17|4396.64|4396.04|14
1627446670000|2021-07-28 04:31:10|4397.02|4396.42|4396.77|4396.17|4397.02|4396.42|4396.77|4396.17|27
1627446680000|2021-07-28 04:31:20|||||||||9
1627446690000|2021-07-28 04:31:30|4396.64|4396.04|4396.77|4396.17|4396.77|4396.17|4396.64|4396.04|3
1627446720000|2021-07-28 04:32:00|4396.52|4395.92|4396.52|4395.92|4396.64|4396.04|4396.52|4395.92|5
1627446730000|2021-07-28 04:32:10|4396.39|4395.79|4396.52|4395.92|4396.52|4395.92|4396.39|4395.79|7
1627446740000|2021-07-28 04:32:20|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|6
1627446750000|2021-07-28 04:32:30|||||||||25
1627446760000|2021-07-28 04:32:40|4396.14|4395.54|4396.02|4395.42|4396.27|4395.67|4396.02|4395.42|4
1627446770000|2021-07-28 04:32:50|4395.77|4395.17|4395.52|4394.92|4395.77|4395.17|4395.52|4394.92|25
1627446780000|2021-07-28 04:33:00|4395.64|4395.04|4395.77|4395.17|4395.77|4395.17|4395.52|4394.92|34
1627446790000|2021-07-28 04:33:10|4395.64|4395.04|4395.89|4395.29|4395.89|4395.29|4395.64|4395.04|9
1627446800000|2021-07-28 04:33:20|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|0
1627446810000|2021-07-28 04:33:30|4396.02|4395.42|4395.89|4395.29|4396.02|4395.42|4395.89|4395.29|22
1627446820000|2021-07-28 04:33:40|4395.77|4395.17|4396.02|4395.42|4396.02|4395.42|4395.77|4395.17|1
1627446840000|2021-07-28 04:34:00|4396.27|4395.67|4396.14|4395.54|4396.27|4395.67|4396.14|4395.54|12
1627446850000|2021-07-28 04:34:10|4396.02|4395.42|4396.27|4395.67|4396.27|4395.67|4396.02|4395.42|5
1627446860000|2021-07-28 04:34:20|4396.14|4395.54|4396.27|4395.67|4396.27|4395.67|4396.14|4395.54|10
1627446890000|2021-07-28 04:34:50|4396.52|4395.92|4396.52|4395.92|4396.64|4396.04|4396.52|4395.92|24
1627446900000|2021-07-28 04:35:00|4396.39|4395.79|4396.39|4395.79|4396.52|4395.92|4396.27|4395.67|7
1627446910000|2021-07-28 04:35:10|4396.27|4395.67|4396.39|4395.79|4396.52|4395.92|4396.27|4395.67|10
1627446920000|2021-07-28 04:35:20|4396.52|4395.92|4396.27|4395.67|4396.52|4395.92|4396.27|4395.67|4
1627446930000|2021-07-28 04:35:30|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|10
1627446940000|2021-07-28 04:35:40|4396.39|4395.79|4396.52|4395.92|4396.52|4395.92|4396.27|4395.67|2
1627446950000|2021-07-28 04:35:50|||||||||1
1627446960000|2021-07-28 04:36:00|||||||||13
1627446970000|2021-07-28 04:36:10|4396.39|4395.79|4396.52|4395.92|4396.52|4395.92|4396.39|4395.79|3
1627446980000|2021-07-28 04:36:20|4396.39|4395.79|4396.52|4395.92|4396.52|4395.92|4396.27|4395.67|6
1627446990000|2021-07-28 04:36:30|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|4396.39|4395.79|7
1627447000000|2021-07-28 04:36:40|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|4396.52|4395.92|0
1627447010000|2021-07-28 04:36:50|4396.27|4395.67|4396.52|4395.92|4396.52|4395.92|4396.27|4395.67|4
1627447020000|2021-07-28 04:37:00|4396.39|4395.79|4396.27|4395.67|4396.39|4395.79|4396.27|4395.67|1
1627447030000|2021-07-28 04:37:10|4396.14|4395.54|4396.02|4395.42|4396.14|4395.54|4396.02|4395.42|10
1627447040000|2021-07-28 04:37:20|||||||||10
1627447050000|2021-07-28 04:37:30|||||||||2
1627447060000|2021-07-28 04:37:40|4396.14|4395.54|4396.27|4395.67|4396.27|4395.67|4396.02|4395.42|5
1627447070000|2021-07-28 04:37:50|4396.02|4395.42|4396.02|4395.42|4396.14|4395.54|4396.02|4395.42|3
1627447080000|2021-07-28 04:38:00|4395.77|4395.17|4395.52|4394.92|4396.02|4395.42|4395.52|4394.92|42
1627447100000|2021-07-28 04:38:20|4395.39|4394.79|4395.52|4394.92|4395.52|4394.92|4395.27|4394.67|9
1627447110000|2021-07-28 04:38:30|4395.27|4394.67|4395.52|4394.92|4395.52|4394.92|4395.27|4394.67|14
1627447120000|2021-07-28 04:38:40|4395.39|4394.79|4395.27|4394.67|4395.39|4394.79|4395.27|4394.67|7
1627447130000|2021-07-28 04:38:50|4395.52|4394.92|4395.77|4395.17|4395.77|4395.17|4395.52|4394.92|39
1627447140000|2021-07-28 04:39:00|4395.52|4394.92|4395.77|4395.17|4395.77|4395.17|4395.52|4394.92|13
1627447170000|2021-07-28 04:39:30|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|4395.89|4395.29|9
1627447180000|2021-07-28 04:39:40|4395.77|4395.17|4395.77|4395.17|4396.02|4395.42|4395.77|4395.17|1
1627447190000|2021-07-28 04:39:50|4395.89|4395.29|4395.77|4395.17|4395.89|4395.29|4395.77|4395.17|13
1627447200000|2021-07-28 04:40:00|4395.52|4394.92|4395.02|4394.42|4395.52|4394.92|4395.02|4394.42|50
1627447210000|2021-07-28 04:40:10|4395.14|4394.54|4395.27|4394.67|4395.27|4394.67|4395.14|4394.54|29
1627447220000|2021-07-28 04:40:20|4395.52|4394.92|4395.27|4394.67|4395.52|4394.92|4395.27|4394.67|4
1627447230000|2021-07-28 04:40:30|4395.02|4394.42|4395.02|4394.42|4395.02|4394.42|4395.02|4394.42|16
1627447240000|2021-07-28 04:40:40|4395.14|4394.54|4395.02|4394.42|4395.27|4394.67|4395.02|4394.42|25
1627447250000|2021-07-28 04:40:50|4394.89|4394.29|4395.02|4394.42|4395.02|4394.42|4394.77|4394.17|19
1627447260000|2021-07-28 04:41:00|4394.89|4394.29|4395.02|4394.42|4395.02|4394.42|4394.77|4394.17|7
1627447270000|2021-07-28 04:41:10|4394.89|4394.29|4395.02|4394.42|4395.02|4394.42|4394.89|4394.29|4
1627447280000|2021-07-28 04:41:20|4394.89|4394.29|4394.77|4394.17|4394.89|4394.29|4394.77|4394.17|6
1627447290000|2021-07-28 04:41:30|4394.64|4394.04|4394.77|4394.17|4394.77|4394.17|4394.64|4394.04|16
1627447310000|2021-07-28 04:41:50|||||||||17
1627447320000|2021-07-28 04:42:00|4394.89|4394.29|4395.02|4394.42|4395.02|4394.42|4394.89|4394.29|14
1627447330000|2021-07-28 04:42:10|||||||||6
1627447340000|2021-07-28 04:42:20|4395.27|4394.67|4395.52|4394.92|4395.52|4394.92|4395.27|4394.67|22
1627447350000|2021-07-28 04:42:30|4395.02|4394.42|4395.27|4394.67|4395.27|4394.67|4395.02|4394.42|18
1627447360000|2021-07-28 04:42:40|4395.14|4394.54|4395.02|4394.42|4395.27|4394.67|4395.02|4394.42|9
1627447380000|2021-07-28 04:43:00|||||||||7
1627447390000|2021-07-28 04:43:10|4394.89|4394.29|4394.89|4394.29|4394.89|4394.29|4394.89|4394.29|8
1627447400000|2021-07-28 04:43:20|4394.77|4394.17|4395.02|4394.42|4395.02|4394.42|4394.77|4394.17|6
1627447410000|2021-07-28 04:43:30|4394.89|4394.29|4395.02|4394.42|4395.02|4394.42|4394.89|4394.29|2
1627447420000|2021-07-28 04:43:40|||||||||9
1627447430000|2021-07-28 04:43:50|4394.89|4394.29|4395.02|4394.42|4395.02|4394.42|4394.89|4394.29|16
1627447440000|2021-07-28 04:44:00|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|7
1627447450000|2021-07-28 04:44:10|4395.14|4394.54|4395.27|4394.67|4395.27|4394.67|4395.14|4394.54|8
1627447460000|2021-07-28 04:44:20|4395.02|4394.42|4395.02|4394.42|4395.02|4394.42|4395.02|4394.42|10
1627447470000|2021-07-28 04:44:30|||||||||2
1627447490000|2021-07-28 04:44:50|4394.77|4394.17|4394.52|4393.92|4394.77|4394.17|4394.27|4393.67|85
1627447500000|2021-07-28 04:45:00|4394.39|4393.79|4394.27|4393.67|4394.64|4394.04|4394.27|4393.67|22
1627447510000|2021-07-28 04:45:10|4394.14|4393.54|4394.27|4393.67|4394.27|4393.67|4393.77|4393.17|124
1627447520000|2021-07-28 04:45:20|4394.52|4393.92|4394.27|4393.67|4394.52|4393.92|4394.27|4393.67|32
1627447530000|2021-07-28 04:45:30|4394.39|4393.79|4394.52|4393.92|4394.52|4393.92|4394.39|4393.79|5
1627447540000|2021-07-28 04:45:40|4394.77|4394.17|4394.77|4394.17|4394.77|4394.17|4394.64|4394.04|19
1627447550000|2021-07-28 04:45:50|4394.89|4394.29|4395.02|4394.42|4395.02|4394.42|4394.89|4394.29|8
1627447560000|2021-07-28 04:46:00|4395.14|4394.54|4395.52|4394.92|4395.52|4394.92|4395.02|4394.42|28
1627447570000|2021-07-28 04:46:10|||||||||11
1627447580000|2021-07-28 04:46:20|4395.27|4394.67|4395.52|4394.92|4395.52|4394.92|4395.27|4394.67|25
1627447590000|2021-07-28 04:46:30|4395.39|4394.79|4395.52|4394.92|4395.52|4394.92|4395.39|4394.79|4
1627447600000|2021-07-28 04:46:40|4395.39|4394.79|4395.27|4394.67|4395.52|4394.92|4395.27|4394.67|10
1627447610000|2021-07-28 04:46:50|4395.39|4394.79|4395.52|4394.92|4395.52|4394.92|4395.39|4394.79|16
1627447640000|2021-07-28 04:47:20|4395.64|4395.04|4395.77|4395.17|4395.77|4395.17|4395.64|4395.04|18
1627447660000|2021-07-28 04:47:40|4395.64|4395.04|4395.77|4395.17|4395.77|4395.17|4395.52|4394.92|9
1627447680000|2021-07-28 04:48:00|4396.02|4395.42|4396.02|4395.42|4396.27|4395.67|4396.02|4395.42|69
1627447690000|2021-07-28 04:48:10|4396.14|4395.54|4396.27|4395.67|4396.27|4395.67|4396.02|4395.42|11
1627447700000|2021-07-28 04:48:20|4396.14|4395.54|4396.14|4395.54|4396.14|4395.54|4396.14|4395.54|1
1627447710000|2021-07-28 04:48:30|4396.02|4395.42|4396.02|4395.42|4396.14|4395.54|4396.02|4395.42|10
1627447720000|2021-07-28 04:48:40|4395.89|4395.29|4395.77|4395.17|4395.89|4395.29|4395.77|4395.17|7
1627447730000|2021-07-28 04:48:50|4395.89|4395.29|4395.77|4395.17|4396.02|4395.42|4395.77|4395.17|10
1627447740000|2021-07-28 04:49:00|||||||||4
1627447750000|2021-07-28 04:49:10|||||||||3
1627447760000|2021-07-28 04:49:20|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|4395.89|4395.29|14
1627447770000|2021-07-28 04:49:30|4395.89|4395.29|4396.02|4395.42|4396.02|4395.42|4395.77|4395.17|0
1627447780000|2021-07-28 04:49:40|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|4
1627447790000|2021-07-28 04:49:50|4395.89|4395.29|4396.02|4395.42|4396.02|4395.42|4395.77|4395.17|5
1627447800000|2021-07-28 04:50:00|4395.89|4395.29|4395.77|4395.17|4395.89|4395.29|4395.77|4395.17|20
1627447810000|2021-07-28 04:50:10|4395.89|4395.29|4396.02|4395.42|4396.02|4395.42|4395.89|4395.29|9
1627447820000|2021-07-28 04:50:20|||||||||1
1627447830000|2021-07-28 04:50:30|4395.77|4395.17|4395.77|4395.17|4395.77|4395.17|4395.64|4395.04|7
1627447840000|2021-07-28 04:50:40|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|4396.02|4395.42|9
1627447850000|2021-07-28 04:50:50|||||||||14
1627447860000|2021-07-28 04:51:00|4395.89|4395.29|4395.77|4395.17|4395.89|4395.29|4395.77|4395.17|6
1627447870000|2021-07-28 04:51:10|||||||||2
1627447880000|2021-07-28 04:51:20|4395.52|4394.92|4395.52|4394.92|4395.52|4394.92|4395.52|4394.92|18
1627447890000|2021-07-28 04:51:30|4395.64|4395.04|4395.52|4394.92|4395.64|4395.04|4395.52|4394.92|16
1627447900000|2021-07-28 04:51:40|4395.27|4394.67|4395.52|4394.92|4395.52|4394.92|4395.27|4394.67|39
1627447910000|2021-07-28 04:51:50|4395.64|4395.04|4395.77|4395.17|4395.77|4395.17|4395.52|4394.92|27
1627447920000|2021-07-28 04:52:00|4395.52|4394.92|4395.27|4394.67|4395.52|4394.92|4395.14|4394.54|40
1627447930000|2021-07-28 04:52:10|4395.14|4394.54|4395.02|4394.42|4395.14|4394.54|4395.02|4394.42|27
1627447940000|2021-07-28 04:52:20|4395.14|4394.54|4395.27|4394.67|4395.27|4394.67|4395.02|4394.42|19
1627447950000|2021-07-28 04:52:30|4395.14|4394.54|4395.02|4394.42|4395.14|4394.54|4395.02|4394.42|4
1627447960000|2021-07-28 04:52:40|||||||||4
1627447970000|2021-07-28 04:52:50|4395.27|4394.67|4395.02|4394.42|4395.27|4394.67|4395.02|4394.42|13
1627447980000|2021-07-28 04:53:00|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|4
1627448000000|2021-07-28 04:53:20|4395.14|4394.54|4395.02|4394.42|4395.14|4394.54|4395.02|4394.42|10
1627448010000|2021-07-28 04:53:30|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|5
1627448020000|2021-07-28 04:53:40|4395.52|4394.92|4395.27|4394.67|4395.52|4394.92|4395.27|4394.67|12
1627448040000|2021-07-28 04:54:00|4395.39|4394.79|4395.02|4394.42|4395.52|4394.92|4395.02|4394.42|73
1627448070000|2021-07-28 04:54:30|||||||||12
1627448080000|2021-07-28 04:54:40|4394.89|4394.29|4394.77|4394.17|4394.89|4394.29|4394.77|4394.17|2
1627448090000|2021-07-28 04:54:50|4395.02|4394.42|4395.02|4394.42|4395.02|4394.42|4394.89|4394.29|8
1627448100000|2021-07-28 04:55:00|4394.89|4394.29|4394.77|4394.17|4395.02|4394.42|4394.77|4394.17|4
1627448110000|2021-07-28 04:55:10|4394.64|4394.04|4394.52|4393.92|4394.64|4394.04|4394.52|4393.92|8
1627448120000|2021-07-28 04:55:20|4394.27|4393.67|4394.52|4393.92|4394.52|4393.92|4394.27|4393.67|19
1627448140000|2021-07-28 04:55:40|4394.77|4394.17|4394.39|4393.79|4394.77|4394.17|4394.39|4393.79|45
1627448150000|2021-07-28 04:55:50|4394.27|4393.67|4394.52|4393.92|4394.52|4393.92|4394.27|4393.67|5
1627448160000|2021-07-28 04:56:00|4394.27|4393.67|4394.27|4393.67|4394.27|4393.67|4394.27|4393.67|17
1627448170000|2021-07-28 04:56:10|4394.14|4393.54|4394.02|4393.42|4394.14|4393.54|4394.02|4393.42|25
1627448180000|2021-07-28 04:56:20|4393.77|4393.17|4394.02|4393.42|4394.02|4393.42|4393.77|4393.17|36
1627448190000|2021-07-28 04:56:30|4393.77|4393.17|4393.89|4393.29|4393.89|4393.29|4393.77|4393.17|18
1627448200000|2021-07-28 04:56:40|4394.02|4393.42|4394.27|4393.67|4394.27|4393.67|4394.02|4393.42|10
1627448210000|2021-07-28 04:56:50|4394.02|4393.42|4394.02|4393.42|4394.02|4393.42|4394.02|4393.42|9
1627448220000|2021-07-28 04:57:00|4393.89|4393.29|4393.52|4392.92|4393.89|4393.29|4393.52|4392.92|85
1627448230000|2021-07-28 04:57:10|||||||||2
1627448240000|2021-07-28 04:57:20|4393.77|4393.17|4393.77|4393.17|4393.77|4393.17|4393.77|4393.17|32
1627448250000|2021-07-28 04:57:30|4393.89|4393.29|4394.02|4393.42|4394.02|4393.42|4393.89|4393.29|6
1627448260000|2021-07-28 04:57:40|4393.77|4393.17|4393.77|4393.17|4394.02|4393.42|4393.77|4393.17|12
1627448270000|2021-07-28 04:57:50|4394.02|4393.42|4394.02|4393.42|4394.02|4393.42|4393.52|4392.92|69
1627448280000|2021-07-28 04:58:00|4393.89|4393.29|4394.27|4393.67|4394.27|4393.67|4393.77|4393.17|24
1627448290000|2021-07-28 04:58:10|4394.14|4393.54|4394.02|4393.42|4394.14|4393.54|4393.77|4393.17|18
1627448310000|2021-07-28 04:58:30|4393.77|4393.17|4394.02|4393.42|4394.02|4393.42|4393.77|4393.17|6
1627448320000|2021-07-28 04:58:40|4394.27|4393.67|4394.02|4393.42|4394.27|4393.67|4394.02|4393.42|19
1627448330000|2021-07-28 04:58:50|4393.77|4393.17|4393.77|4393.17|4393.77|4393.17|4393.77|4393.17|6
1627448340000|2021-07-28 04:59:00|4393.89|4393.29|4394.02|4393.42|4394.02|4393.42|4393.89|4393.29|11
1627448370000|2021-07-28 04:59:30|4394.14|4393.54|4394.27|4393.67|4394.27|4393.67|4394.14|4393.54|5
1627448380000|2021-07-28 04:59:40|4394.14|4393.54|4394.27|4393.67|4394.27|4393.67|4394.02|4393.42|13
1627448390000|2021-07-28 04:59:50|4394.02|4393.42|4393.77|4393.17|4394.02|4393.42|4393.77|4393.17|19
1627448400000|2021-07-28 05:00:00|4394.02|4393.42|4393.64|4393.04|4394.02|4393.42|4393.52|4392.92|37
1627448410000|2021-07-28 05:00:10|4393.77|4393.17|4394.02|4393.42|4394.27|4393.67|4393.77|4393.17|29
1627448420000|2021-07-28 05:00:20|4393.77|4393.17|4393.77|4393.17|4393.77|4393.17|4393.77|4393.17|13
1627448430000|2021-07-28 05:00:30|4393.89|4393.29|4393.77|4393.17|4394.02|4393.42|4393.77|4393.17|28
1627448440000|2021-07-28 05:00:40|4393.89|4393.29|4394.02|4393.42|4394.02|4393.42|4393.77|4393.17|14
1627448450000|2021-07-28 05:00:50|4393.89|4393.29|4394.02|4393.42|4394.02|4393.42|4393.89|4393.29|23
1627448460000|2021-07-28 05:01:00|4394.14|4393.54|4394.02|4393.42|4394.27|4393.67|4393.89|4393.29|22
1627448470000|2021-07-28 05:01:10|4394.14|4393.54|4394.27|4393.67|4394.27|4393.67|4394.02|4393.42|15
1627448480000|2021-07-28 05:01:20|4394.52|4393.92|4394.27|4393.67|4394.52|4393.92|4394.27|4393.67|33
1627448490000|2021-07-28 05:01:30|4394.14|4393.54|4393.77|4393.17|4394.14|4393.54|4393.77|4393.17|40
1627448500000|2021-07-28 05:01:40|4393.52|4392.92|4393.27|4392.67|4393.52|4392.92|4393.27|4392.67|70
1627448510000|2021-07-28 05:01:50|4393.14|4392.54|4393.27|4392.67|4393.27|4392.67|4393.02|4392.42|87
1627448520000|2021-07-28 05:02:00|4393.14|4392.54|4391.77|4391.17|4393.14|4392.54|4391.64|4391.04|295
1627448530000|2021-07-28 05:02:10|4391.64|4391.04|4392.02|4391.42|4392.27|4391.67|4391.52|4390.92|67
1627448540000|2021-07-28 05:02:20|4391.77|4391.17|4392.02|4391.42|4392.27|4391.67|4391.77|4391.17|43
1627448550000|2021-07-28 05:02:30|4391.89|4391.29|4391.64|4391.04|4391.89|4391.29|4391.64|4391.04|51
1627448560000|2021-07-28 05:02:40|4391.52|4390.92|4391.77|4391.17|4391.77|4391.17|4391.52|4390.92|19
1627448570000|2021-07-28 05:02:50|4391.64|4391.04|4391.77|4391.17|4391.77|4391.17|4391.52|4390.92|28
1627448580000|2021-07-28 05:03:00|4391.64|4391.04|4391.52|4390.92|4391.77|4391.17|4391.52|4390.92|25
1627448590000|2021-07-28 05:03:10|4391.02|4390.42|4390.27|4389.67|4391.02|4390.42|4390.27|4389.67|301
1627448600000|2021-07-28 05:03:20|4390.02|4389.42|4390.77|4390.17|4390.77|4390.17|4390.02|4389.42|124
1627448610000|2021-07-28 05:03:30|4390.52|4389.92|4390.52|4389.92|4390.52|4389.92|4390.27|4389.67|46
1627448620000|2021-07-28 05:03:40|4390.64|4390.04|4390.77|4390.17|4390.77|4390.17|4390.64|4390.04|35
1627448630000|2021-07-28 05:03:50|4390.52|4389.92|4390.52|4389.92|4390.77|4390.17|4390.52|4389.92|26
1627448640000|2021-07-28 05:04:00|4390.64|4390.04|4390.52|4389.92|4390.77|4390.17|4390.52|4389.92|104
1627448650000|2021-07-28 05:04:10|4390.64|4390.04|4391.02|4390.42|4391.02|4390.42|4390.64|4390.04|47
1627448660000|2021-07-28 05:04:20|4391.27|4390.67|4391.02|4390.42|4391.27|4390.67|4391.02|4390.42|55
1627448670000|2021-07-28 05:04:30|4390.77|4390.17|4391.02|4390.42|4391.02|4390.42|4390.77|4390.17|17
1627448680000|2021-07-28 05:04:40|4391.27|4390.67|4391.02|4390.42|4391.27|4390.67|4391.02|4390.42|26
1627448690000|2021-07-28 05:04:50|4391.14|4390.54|4391.02|4390.42|4391.27|4390.67|4391.02|4390.42|19
1627448700000|2021-07-28 05:05:00|4391.27|4390.67|4391.52|4390.92|4391.52|4390.92|4391.27|4390.67|171
1627448710000|2021-07-28 05:05:10|4391.27|4390.67|4391.77|4391.17|4391.77|4391.17|4391.27|4390.67|61
1627448720000|2021-07-28 05:05:20|4391.89|4391.29|4392.02|4391.42|4392.02|4391.42|4391.77|4391.17|73
1627448730000|2021-07-28 05:05:30|4392.14|4391.54|4392.27|4391.67|4392.27|4391.67|4392.02|4391.42|59
1627448740000|2021-07-28 05:05:40|4391.77|4391.17|4392.52|4391.92|4392.52|4391.92|4391.77|4391.17|153
1627448750000|2021-07-28 05:05:50|4392.39|4391.79|4392.27|4391.67|4392.39|4391.79|4392.02|4391.42|91
1627448760000|2021-07-28 05:06:00|4392.14|4391.54|4392.02|4391.42|4392.27|4391.67|4391.77|4391.17|21
1627448770000|2021-07-28 05:06:10|4391.52|4390.92|4391.52|4390.92|4391.52|4390.92|4391.52|4390.92|87
1627448780000|2021-07-28 05:06:20|4391.27|4390.67|4391.27|4390.67|4391.27|4390.67|4391.02|4390.42|40
1627448790000|2021-07-28 05:06:30|4391.14|4390.54|4391.27|4390.67|4391.27|4390.67|4391.02|4390.42|29
1627448800000|2021-07-28 05:06:40|4391.14|4390.54|4391.27|4390.67|4391.27|4390.67|4391.14|4390.54|7
1627448810000|2021-07-28 05:06:50|4391.52|4390.92|4391.52|4390.92|4391.52|4390.92|4391.27|4390.67|26
1627448820000|2021-07-28 05:07:00|4391.77|4391.17|4392.02|4391.42|4392.02|4391.42|4391.52|4390.92|18
1627448830000|2021-07-28 05:07:10|4392.14|4391.54|4392.52|4391.92|4392.52|4391.92|4392.14|4391.54|19
1627448840000|2021-07-28 05:07:20|4392.77|4392.17|4392.77|4392.17|4392.77|4392.17|4392.52|4391.92|63
1627448850000|2021-07-28 05:07:30|4392.89|4392.29|4393.02|4392.42|4393.14|4392.54|4392.77|4392.17|60
1627448860000|2021-07-28 05:07:40|4392.77|4392.17|4393.52|4392.92|4393.52|4392.92|4392.77|4392.17|50
1627448870000|2021-07-28 05:07:50|4393.27|4392.67|4393.27|4392.67|4393.52|4392.92|4393.27|4392.67|28
1627448880000|2021-07-28 05:08:00|4393.39|4392.79|4393.27|4392.67|4393.39|4392.79|4393.02|4392.42|17
1627448890000|2021-07-28 05:08:10|4393.39|4392.79|4393.02|4392.42|4393.52|4392.92|4393.02|4392.42|18
1627448900000|2021-07-28 05:08:20|4393.14|4392.54|4392.77|4392.17|4393.27|4392.67|4392.77|4392.17|6
1627448910000|2021-07-28 05:08:30|4392.89|4392.29|4393.02|4392.42|4393.27|4392.67|4392.89|4392.29|34
1627448920000|2021-07-28 05:08:40|4393.14|4392.54|4393.27|4392.67|4393.27|4392.67|4393.02|4392.42|19
1627448930000|2021-07-28 05:08:50|4393.39|4392.79|4393.27|4392.67|4393.52|4392.92|4393.27|4392.67|40
1627448940000|2021-07-28 05:09:00|4393.52|4392.92|4393.52|4392.92|4393.52|4392.92|4393.27|4392.67|8
1627448950000|2021-07-28 05:09:10|4393.77|4393.17|4393.52|4392.92|4393.77|4393.17|4393.27|4392.67|27
1627448960000|2021-07-28 05:09:20|4393.39|4392.79|4393.14|4392.54|4393.52|4392.92|4393.14|4392.54|12
1627448970000|2021-07-28 05:09:30|4393.02|4392.42|4392.77|4392.17|4393.27|4392.67|4392.77|4392.17|15
1627448980000|2021-07-28 05:09:40|||||||||1
1627448990000|2021-07-28 05:09:50|4393.02|4392.42|4393.02|4392.42|4393.14|4392.54|4393.02|4392.42|19
1627449000000|2021-07-28 05:10:00|4393.14|4392.54|4392.77|4392.17|4393.14|4392.54|4392.64|4392.04|23
1627449010000|2021-07-28 05:10:10|4392.89|4392.29|4392.89|4392.29|4393.02|4392.42|4392.77|4392.17|10
1627449020000|2021-07-28 05:10:20|4392.77|4392.17|4392.52|4391.92|4392.77|4392.17|4392.27|4391.67|40
1627449030000|2021-07-28 05:10:30|4392.39|4391.79|4391.89|4391.29|4392.39|4391.79|4391.77|4391.17|36
1627449040000|2021-07-28 05:10:40|4392.02|4391.42|4392.02|4391.42|4392.27|4391.67|4392.02|4391.42|7
1627449050000|2021-07-28 05:10:50|4392.14|4391.54|4392.77|4392.17|4392.77|4392.17|4392.02|4391.42|15
1627449060000|2021-07-28 05:11:00|4392.64|4392.04|4392.64|4392.04|4392.64|4392.04|4392.52|4391.92|9
1627449070000|2021-07-28 05:11:10|4392.52|4391.92|4392.77|4392.17|4392.77|4392.17|4392.52|4391.92|8
1627449080000|2021-07-28 05:11:20|4393.02|4392.42|4393.27|4392.67|4393.27|4392.67|4392.77|4392.17|24
1627449090000|2021-07-28 05:11:30|4393.52|4392.92|4393.27|4392.67|4393.77|4393.17|4393.27|4392.67|45
1627449100000|2021-07-28 05:11:40|4393.02|4392.42|4393.27|4392.67|4393.27|4392.67|4393.02|4392.42|17
1627449110000|2021-07-28 05:11:50|4393.39|4392.79|4393.52|4392.92|4393.77|4393.17|4393.27|4392.67|31
1627449120000|2021-07-28 05:12:00|4393.77|4393.17|4393.77|4393.17|4393.77|4393.17|4393.77|4393.17|43
1627449130000|2021-07-28 05:12:10|4393.89|4393.29|4393.77|4393.17|4394.02|4393.42|4393.77|4393.17|57
1627449140000|2021-07-28 05:12:20|4394.02|4393.42|4394.52|4393.92|4394.77|4394.17|4394.02|4393.42|111
1627449150000|2021-07-28 05:12:30|4394.64|4394.04|4395.52|4394.92|4395.52|4394.92|4394.64|4394.04|153
1627449160000|2021-07-28 05:12:40|4395.64|4395.04|4395.27|4394.67|4395.77|4395.17|4395.27|4394.67|105
1627449170000|2021-07-28 05:12:50|4395.14|4394.54|4395.02|4394.42|4395.27|4394.67|4395.02|4394.42|43
1627449180000|2021-07-28 05:13:00|4395.14|4394.54|4395.02|4394.42|4395.14|4394.54|4395.02|4394.42|18
1627449190000|2021-07-28 05:13:10|4395.27|4394.67|4394.77|4394.17|4395.27|4394.67|4394.77|4394.17|57
1627449200000|2021-07-28 05:13:20|4395.02|4394.42|4395.02|4394.42|4395.02|4394.42|4394.77|4394.17|17
1627449210000|2021-07-28 05:13:30|4395.14|4394.54|4395.39|4394.79|4395.52|4394.92|4395.14|4394.54|42
1627449220000|2021-07-28 05:13:40|4395.27|4394.67|4395.14|4394.54|4395.27|4394.67|4395.02|4394.42|18
1627449230000|2021-07-28 05:13:50|4395.02|4394.42|4395.02|4394.42|4395.14|4394.54|4395.02|4394.42|7
1627449240000|2021-07-28 05:14:00|4394.77|4394.17|4394.64|4394.04|4394.77|4394.17|4394.52|4393.92|67
1627449250000|2021-07-28 05:14:10|4394.52|4393.92|4394.52|4393.92|4394.77|4394.17|4394.27|4393.67|21
1627449260000|2021-07-28 05:14:20|4394.02|4393.42|4394.02|4393.42|4394.27|4393.67|4394.02|4393.42|100
1627449270000|2021-07-28 05:14:30|4393.89|4393.29|4394.02|4393.42|4394.02|4393.42|4393.77|4393.17|10
1627449280000|2021-07-28 05:14:40|4393.77|4393.17|4393.89|4393.29|4394.02|4393.42|4393.77|4393.17|62
1627449290000|2021-07-28 05:14:50|4394.02|4393.42|4393.77|4393.17|4394.02|4393.42|4393.52|4392.92|52
1627449300000|2021-07-28 05:15:00|4393.64|4393.04|4393.77|4393.17|4394.02|4393.42|4393.52|4392.92|29
1627449310000|2021-07-28 05:15:10|4394.02|4393.42|4393.77|4393.17|4394.02|4393.42|4393.77|4393.17|19
1627449320000|2021-07-28 05:15:20|4393.52|4392.92|4393.02|4392.42|4393.52|4392.92|4393.02|4392.42|81
1627449330000|2021-07-28 05:15:30|4392.89|4392.29|4393.27|4392.67|4393.27|4392.67|4392.77|4392.17|40
1627449340000|2021-07-28 05:15:40|4393.52|4392.92|4393.52|4392.92|4393.52|4392.92|4393.52|4392.92|11
1627449350000|2021-07-28 05:15:50|4393.64|4393.04|4393.77|4393.17|4393.77|4393.17|4393.52|4392.92|17
1627449360000|2021-07-28 05:16:00|4393.64|4393.04|4393.64|4393.04|4393.64|4393.04|4393.64|4393.04|4
1627449370000|2021-07-28 05:16:10|4393.77|4393.17|4393.27|4392.67|4393.77|4393.17|4393.27|4392.67|17
1627449380000|2021-07-28 05:16:20|4393.02|4392.42|4393.02|4392.42|4393.14|4392.54|4393.02|4392.42|8
1627449390000|2021-07-28 05:16:30|4392.89|4392.29|4392.64|4392.04|4393.02|4392.42|4392.52|4391.92|32
1627449400000|2021-07-28 05:16:40|4392.52|4391.92|4392.77|4392.17|4392.77|4392.17|4392.52|4391.92|10
1627449410000|2021-07-28 05:16:50|4392.64|4392.04|4393.02|4392.42|4393.02|4392.42|4392.52|4391.92|14
1627449420000|2021-07-28 05:17:00|4392.89|4392.29|4392.77|4392.17|4393.02|4392.42|4392.77|4392.17|13
1627449430000|2021-07-28 05:17:10|4392.89|4392.29|4392.77|4392.17|4392.89|4392.29|4392.77|4392.17|13
1627449440000|2021-07-28 05:17:20|4392.52|4391.92|4393.02|4392.42|4393.02|4392.42|4392.52|4391.92|24
1627449450000|2021-07-28 05:17:30|4393.14|4392.54|4393.27|4392.67|4393.27|4392.67|4393.14|4392.54|8
1627449460000|2021-07-28 05:17:40|4393.14|4392.54|4393.02|4392.42|4393.27|4392.67|4393.02|4392.42|9
1627449470000|2021-07-28 05:17:50|4392.89|4392.29|4392.89|4392.29|4393.02|4392.42|4392.77|4392.17|9
1627449480000|2021-07-28 05:18:00|4393.02|4392.42|4392.52|4391.92|4393.02|4392.42|4392.52|4391.92|13
1627449490000|2021-07-28 05:18:10|4392.77|4392.17|4392.27|4391.67|4392.77|4392.17|4392.27|4391.67|28
1627449500000|2021-07-28 05:18:20|4392.52|4391.92|4392.52|4391.92|4392.52|4391.92|4392.52|4391.92|3
1627449510000|2021-07-28 05:18:30|4392.39|4391.79|4392.27|4391.67|4392.52|4391.92|4392.14|4391.54|10
1627449520000|2021-07-28 05:18:40|4392.14|4391.54|4392.02|4391.42|4392.14|4391.54|4392.02|4391.42|0
1627449530000|2021-07-28 05:18:50|4391.77|4391.17|4392.27|4391.67|4392.27|4391.67|4391.77|4391.17|31
1627449540000|2021-07-28 05:19:00|4392.52|4391.92|4392.27|4391.67|4392.52|4391.92|4392.27|4391.67|10
1627449550000|2021-07-28 05:19:10|4392.14|4391.54|4392.02|4391.42|4392.27|4391.67|4392.02|4391.42|7
1627449560000|2021-07-28 05:19:20|4391.89|4391.29|4391.77|4391.17|4392.02|4391.42|4391.77|4391.17|24
1627449570000|2021-07-28 05:19:30|4391.89|4391.29|4391.77|4391.17|4392.02|4391.42|4391.52|4390.92|36
1627449580000|2021-07-28 05:19:40|4391.89|4391.29|4391.77|4391.17|4392.02|4391.42|4391.77|4391.17|7
1627449590000|2021-07-28 05:19:50|4391.64|4391.04|4391.52|4390.92|4391.77|4391.17|4391.52|4390.92|7
1627449600000|2021-07-28 05:20:00|4391.39|4390.79|4391.77|4391.17|4391.77|4391.17|4391.27|4390.67|52
1627449610000|2021-07-28 05:20:10|4391.64|4391.04|4391.77|4391.17|4391.77|4391.17|4391.52|4390.92|29
1627449620000|2021-07-28 05:20:20|4391.64|4391.04|4391.52|4390.92|4391.77|4391.17|4391.52|4390.92|28
1627449630000|2021-07-28 05:20:30|4391.77|4391.17|4391.39|4390.79|4391.77|4391.17|4391.39|4390.79|24
1627449640000|2021-07-28 05:20:40|4391.27|4390.67|4391.02|4390.42|4391.27|4390.67|4391.02|4390.42|49
1627449650000|2021-07-28 05:20:50|4391.14|4390.54|4391.27|4390.67|4391.52|4390.92|4391.14|4390.54|30
1627449660000|2021-07-28 05:21:00|4391.14|4390.54|4391.27|4390.67|4391.27|4390.67|4391.02|4390.42|29
1627449670000|2021-07-28 05:21:10|4391.39|4390.79|4391.27|4390.67|4391.52|4390.92|4391.27|4390.67|17
1627449680000|2021-07-28 05:21:20|4391.52|4390.92|4391.52|4390.92|4391.52|4390.92|4391.52|4390.92|2
1627449690000|2021-07-28 05:21:30|4391.77|4391.17|4392.02|4391.42|4392.02|4391.42|4391.77|4391.17|40
1627449700000|2021-07-28 05:21:40|4392.14|4391.54|4392.27|4391.67|4392.27|4391.67|4392.02|4391.42|14
1627449710000|2021-07-28 05:21:50|4392.14|4391.54|4392.02|4391.42|4392.14|4391.54|4392.02|4391.42|13
1627449720000|2021-07-28 05:22:00|4391.77|4391.17|4391.77|4391.17|4392.02|4391.42|4391.77|4391.17|35
1627449730000|2021-07-28 05:22:10|4392.02|4391.42|4392.27|4391.67|4392.27|4391.67|4391.77|4391.17|26
1627449740000|2021-07-28 05:22:20|4392.14|4391.54|4392.02|4391.42|4392.27|4391.67|4392.02|4391.42|12
1627449750000|2021-07-28 05:22:30|4391.77|4391.17|4392.02|4391.42|4392.02|4391.42|4391.77|4391.17|15
1627449760000|2021-07-28 05:22:40|4391.89|4391.29|4391.52|4390.92|4391.89|4391.29|4391.52|4390.92|12
1627449770000|2021-07-28 05:22:50|||||||||1
1627449780000|2021-07-28 05:23:00|4391.64|4391.04|4391.52|4390.92|4391.77|4391.17|4391.52|4390.92|17
1627449790000|2021-07-28 05:23:10|4391.64|4391.04|4391.52|4390.92|4391.64|4391.04|4391.52|4390.92|4
1627449800000|2021-07-28 05:23:20|4391.39|4390.79|4391.52|4390.92|4391.52|4390.92|4391.27|4390.67|4
1627449810000|2021-07-28 05:23:30|4391.27|4390.67|4391.27|4390.67|4391.39|4390.79|4391.27|4390.67|10
1627449820000|2021-07-28 05:23:40|4391.14|4390.54|4391.02|4390.42|4391.14|4390.54|4391.02|4390.42|10
1627449830000|2021-07-28 05:23:50|4391.27|4390.67|4391.77|4391.17|4391.77|4391.17|4391.27|4390.67|47
1627449840000|2021-07-28 05:24:00|4391.89|4391.29|4391.89|4391.29|4392.27|4391.67|4391.89|4391.29|30
1627449850000|2021-07-28 05:24:10|4392.02|4391.42|4391.77|4391.17|4392.02|4391.42|4391.77|4391.17|2
1627449860000|2021-07-28 05:24:20|4392.02|4391.42|4391.77|4391.17|4392.02|4391.42|4391.77|4391.17|17
1627449870000|2021-07-28 05:24:30|4391.64|4391.04|4391.02|4390.42|4391.64|4391.04|4390.77|4390.17|82
1627449880000|2021-07-28 05:24:40|4390.89|4390.29|4390.77|4390.17|4391.02|4390.42|4390.52|4389.92|28
1627449890000|2021-07-28 05:24:50|4391.02|4390.42|4390.77|4390.17|4391.02|4390.42|4390.77|4390.17|36
1627449900000|2021-07-28 05:25:00|4391.02|4390.42|4390.52|4389.92|4391.02|4390.42|4390.52|4389.92|54
1627449910000|2021-07-28 05:25:10|4390.64|4390.04|4391.02|4390.42|4391.02|4390.42|4390.52|4389.92|31
1627449920000|2021-07-28 05:25:20|4390.89|4390.29|4391.02|4390.42|4391.02|4390.42|4390.77|4390.17|8
1627449930000|2021-07-28 05:25:30|4391.14|4390.54|4391.27|4390.67|4391.27|4390.67|4391.14|4390.54|9
1627449940000|2021-07-28 05:25:40|4391.02|4390.42|4391.14|4390.54|4391.27|4390.67|4391.02|4390.42|18
1627449950000|2021-07-28 05:25:50|4391.02|4390.42|4391.02|4390.42|4391.27|4390.67|4391.02|4390.42|14
1627449960000|2021-07-28 05:26:00|4391.14|4390.54|4391.52|4390.92|4391.52|4390.92|4391.14|4390.54|38
1627449970000|2021-07-28 05:26:10|4391.39|4390.79|4391.02|4390.42|4391.52|4390.92|4391.02|4390.42|15
1627449980000|2021-07-28 05:26:20|4390.89|4390.29|4391.02|4390.42|4391.02|4390.42|4390.89|4390.29|9
1627449990000|2021-07-28 05:26:30|4390.89|4390.29|4390.64|4390.04|4390.89|4390.29|4390.64|4390.04|11
1627450000000|2021-07-28 05:26:40|4390.52|4389.92|4390.77|4390.17|4390.77|4390.17|4390.52|4389.92|13
1627450010000|2021-07-28 05:26:50|4390.64|4390.04|4390.64|4390.04|4390.77|4390.17|4390.52|4389.92|8
1627450020000|2021-07-28 05:27:00|4390.52|4389.92|4390.77|4390.17|4391.02|4390.42|4390.52|4389.92|13
1627450030000|2021-07-28 05:27:10|4390.89|4390.29|4391.27|4390.67|4391.39|4390.79|4390.89|4390.29|25
1627450040000|2021-07-28 05:27:20|4391.14|4390.54|4391.27|4390.67|4391.27|4390.67|4391.14|4390.54|6
1627450050000|2021-07-28 05:27:30|4391.39|4390.79|4391.27|4390.67|4391.52|4390.92|4391.27|4390.67|7
1627450070000|2021-07-28 05:27:50|4391.39|4390.79|4391.52|4390.92|4391.52|4390.92|4391.39|4390.79|6
1627450080000|2021-07-28 05:28:00|4391.77|4391.17|4391.52|4390.92|4391.77|4391.17|4391.52|4390.92|28
1627450090000|2021-07-28 05:28:10|4391.27|4390.67|4391.52|4390.92|4391.52|4390.92|4391.27|4390.67|13
1627450100000|2021-07-28 05:28:20|4391.39|4390.79|4391.77|4391.17|4391.77|4391.17|4391.27|4390.67|17
1627450110000|2021-07-28 05:28:30|4391.64|4391.04|4391.77|4391.17|4391.77|4391.17|4391.64|4391.04|12
1627450120000|2021-07-28 05:28:40|4391.64|4391.04|4391.77|4391.17|4392.27|4391.67|4391.64|4391.04|19
1627450130000|2021-07-28 05:28:50|4392.02|4391.42|4392.14|4391.54|4392.14|4391.54|4392.02|4391.42|5
1627450140000|2021-07-28 05:29:00|4392.27|4391.67|4392.27|4391.67|4392.52|4391.92|4392.02|4391.42|26
1627450150000|2021-07-28 05:29:10|4392.39|4391.79|4392.27|4391.67|4392.39|4391.79|4392.27|4391.67|22
1627450160000|2021-07-28 05:29:20|4392.39|4391.79|4392.77|4392.17|4393.02|4392.42|4392.39|4391.79|22
1627450170000|2021-07-28 05:29:30|4392.89|4392.29|4393.02|4392.42|4393.02|4392.42|4392.77|4392.17|51
1627450180000|2021-07-28 05:29:40|4392.89|4392.29|4392.77|4392.17|4393.02|4392.42|4392.77|4392.17|7
1627450190000|2021-07-28 05:29:50|4392.52|4391.92|4392.27|4391.67|4392.52|4391.92|4392.27|4391.67|5
1627450200000|2021-07-28 05:30:00|4392.14|4391.54|4392.02|4391.42|4392.27|4391.67|4392.02|4391.42|17
1627450210000|2021-07-28 05:30:10|4392.14|4391.54|4392.52|4391.92|4392.52|4391.92|4392.14|4391.54|30
1627450220000|2021-07-28 05:30:20|4392.39|4391.79|4392.52|4391.92|4392.52|4391.92|4392.27|4391.67|12
1627450230000|2021-07-28 05:30:30|4392.77|4392.17|4393.27|4392.67|4393.27|4392.67|4392.77|4392.17|19
1627450240000|2021-07-28 05:30:40|4393.02|4392.42|4393.02|4392.42|4393.27|4392.67|4392.77|4392.17|25
1627450250000|2021-07-28 05:30:50|4393.14|4392.54|4393.27|4392.67|4393.27|4392.67|4393.02|4392.42|9
1627450260000|2021-07-28 05:31:00|4393.14|4392.54|4393.77|4393.17|4393.77|4393.17|4393.14|4392.54|38
1627450270000|2021-07-28 05:31:10|4393.89|4393.29|4394.39|4393.79|4394.52|4393.92|4393.89|4393.29|162
1627450280000|2021-07-28 05:31:20|4394.27|4393.67|4394.27|4393.67|4394.52|4393.92|4394.14|4393.54|27
1627450290000|2021-07-28 05:31:30|4394.02|4393.42|4393.89|4393.29|4394.14|4393.54|4393.77|4393.17|28
1627450300000|2021-07-28 05:31:40|4393.77|4393.17|4393.77|4393.17|4394.02|4393.42|4393.77|4393.17|28
1627450310000|2021-07-28 05:31:50|||||||||1
1627450320000|2021-07-28 05:32:00|4393.52|4392.92|4393.27|4392.67|4393.52|4392.92|4393.27|4392.67|30
1627450330000|2021-07-28 05:32:10|4393.14|4392.54|4393.27|4392.67|4393.27|4392.67|4393.02|4392.42|83
1627450340000|2021-07-28 05:32:20|4393.14|4392.54|4393.14|4392.54|4393.27|4392.67|4393.02|4392.42|20
1627450350000|2021-07-28 05:32:30|4393.02|4392.42|4392.52|4391.92|4393.02|4392.42|4392.39|4391.79|63
1627450360000|2021-07-28 05:32:40|4392.27|4391.67|4392.27|4391.67|4392.39|4391.79|4392.02|4391.42|27
1627450370000|2021-07-28 05:32:50|4392.14|4391.54|4392.02|4391.42|4392.14|4391.54|4391.64|4391.04|51
1627450380000|2021-07-28 05:33:00|4392.27|4391.67|4392.27|4391.67|4392.27|4391.67|4392.02|4391.42|16
1627450390000|2021-07-28 05:33:10|4392.14|4391.54|4392.52|4391.92|4392.52|4391.92|4392.02|4391.42|14
1627450400000|2021-07-28 05:33:20|4392.39|4391.79|4392.52|4391.92|4392.52|4391.92|4392.27|4391.67|21
1627450410000|2021-07-28 05:33:30|4392.39|4391.79|4391.89|4391.29|4392.52|4391.92|4391.89|4391.29|16
1627450420000|2021-07-28 05:33:40|4391.77|4391.17|4391.77|4391.17|4392.02|4391.42|4391.77|4391.17|15
1627450430000|2021-07-28 05:33:50|4392.02|4391.42|4392.02|4391.42|4392.02|4391.42|4392.02|4391.42|15
1627450440000|2021-07-28 05:34:00|4391.77|4391.17|4392.02|4391.42|4392.02|4391.42|4391.77|4391.17|49
1627450450000|2021-07-28 05:34:10|4391.89|4391.29|4391.52|4390.92|4391.89|4391.29|4391.52|4390.92|5
1627450460000|2021-07-28 05:34:20|4391.77|4391.17|4392.02|4391.42|4392.02|4391.42|4391.64|4391.04|10
1627450470000|2021-07-28 05:34:30|||||||||2
1627450480000|2021-07-28 05:34:40|4391.89|4391.29|4391.52|4390.92|4391.89|4391.29|4391.52|4390.92|8
1627450490000|2021-07-28 05:34:50|4391.39|4390.79|4391.27|4390.67|4391.39|4390.79|4391.27|4390.67|1
1627450500000|2021-07-28 05:35:00|4391.52|4390.92|4392.02|4391.42|4392.02|4391.42|4391.39|4390.79|18
1627450510000|2021-07-28 05:35:10|4391.89|4391.29|4391.64|4391.04|4392.02|4391.42|4391.64|4391.04|16
1627450520000|2021-07-28 05:35:20|4391.52|4390.92|4391.52|4390.92|4391.77|4391.17|4391.52|4390.92|8
1627450530000|2021-07-28 05:35:30|4391.77|4391.17|4391.89|4391.29|4392.02|4391.42|4391.77|4391.17|9
1627450540000|2021-07-28 05:35:40|4392.02|4391.42|4392.02|4391.42|4392.27|4391.67|4392.02|4391.42|27
1627450550000|2021-07-28 05:35:50|4392.14|4391.54|4392.27|4391.67|4392.27|4391.67|4392.02|4391.42|5
1627450560000|2021-07-28 05:36:00|4392.52|4391.92|4392.77|4392.17|4392.77|4392.17|4392.52|4391.92|15
1627450570000|2021-07-28 05:36:10|4393.02|4392.42|4393.02|4392.42|4393.27|4392.67|4392.89|4392.29|32
1627450580000|2021-07-28 05:36:20|4393.14|4392.54|4393.27|4392.67|4393.27|4392.67|4393.02|4392.42|25
1627450590000|2021-07-28 05:36:30|4393.14|4392.54|4393.52|4392.92|4393.52|4392.92|4393.02|4392.42|22
1627450600000|2021-07-28 05:36:40|4393.27|4392.67|4393.64|4393.04|4393.64|4393.04|4393.27|4392.67|12
1627450610000|2021-07-28 05:36:50|4393.77|4393.17|4393.52|4392.92|4393.77|4393.17|4393.27|4392.67|44
1627450620000|2021-07-28 05:37:00|4393.77|4393.17|4393.52|4392.92|4393.77|4393.17|4393.52|4392.92|11
1627450630000|2021-07-28 05:37:10|4393.64|4393.04|4394.02|4393.42|4394.02|4393.42|4393.64|4393.04|37
1627450640000|2021-07-28 05:37:20|4393.89|4393.29|4394.02|4393.42|4394.27|4393.67|4393.89|4393.29|25
1627450650000|2021-07-28 05:37:30|4393.77|4393.17|4393.77|4393.17|4393.77|4393.17|4393.77|4393.17|13
1627450660000|2021-07-28 05:37:40|4393.89|4393.29|4393.77|4393.17|4393.89|4393.29|4393.77|4393.17|5
1627450670000|2021-07-28 05:37:50|4393.89|4393.29|4393.77|4393.17|4394.02|4393.42|4393.77|4393.17|5
1627450680000|2021-07-28 05:38:00|4393.64|4393.04|4393.77|4393.17|4393.77|4393.17|4393.27|4392.67|29
1627450690000|2021-07-28 05:38:10|4393.52|4392.92|4393.52|4392.92|4393.52|4392.92|4393.52|4392.92|41
1627450700000|2021-07-28 05:38:20|4393.64|4393.04|4393.52|4392.92|4393.77|4393.17|4393.52|4392.92|9
1627450710000|2021-07-28 05:38:30|4393.64|4393.04|4393.77|4393.17|4393.77|4393.17|4393.64|4393.04|2
1627450720000|2021-07-28 05:38:40|4394.02|4393.42|4394.02|4393.42|4394.02|4393.42|4393.89|4393.29|7
1627450730000|2021-07-28 05:38:50|4393.89|4393.29|4394.27|4393.67|4394.52|4393.92|4393.77|4393.17|10
1627450740000|2021-07-28 05:39:00|4394.14|4393.54|4394.27|4393.67|4394.27|4393.67|4394.02|4393.42|15
1627450750000|2021-07-28 05:39:10|4394.39|4393.79|4394.52|4393.92|4394.52|4393.92|4394.27|4393.67|16
1627450760000|2021-07-28 05:39:20|4394.77|4394.17|4394.52|4393.92|4394.77|4394.17|4394.27|4393.67|11
1627450770000|2021-07-28 05:39:30|4394.77|4394.17|4394.77|4394.17|4394.77|4394.17|4394.52|4393.92|15
1627450780000|2021-07-28 05:39:40|4394.89|4394.29|4394.52|4393.92|4395.02|4394.42|4394.52|4393.92|36
1627450790000|2021-07-28 05:39:50|4394.64|4394.04|4394.77|4394.17|4395.02|4394.42|4394.64|4394.04|17
1627450800000|2021-07-28 05:40:00|4394.89|4394.29|4394.77|4394.17|4395.02|4394.42|4394.52|4393.92|25
1627450810000|2021-07-28 05:40:10|4394.52|4393.92|4394.52|4393.92|4394.52|4393.92|4394.52|4393.92|87
1627450820000|2021-07-28 05:40:20|4394.27|4393.67|4394.27|4393.67|4394.52|4393.92|4394.27|4393.67|21
1627450830000|2021-07-28 05:40:30|4394.39|4393.79|4394.27|4393.67|4394.52|4393.92|4394.27|4393.67|37
1627450840000|2021-07-28 05:40:40|4394.14|4393.54|4394.02|4393.42|4394.27|4393.67|4394.02|4393.42|9
1627450850000|2021-07-28 05:40:50|4394.27|4393.67|4394.27|4393.67|4394.27|4393.67|4394.27|4393.67|5
1627450860000|2021-07-28 05:41:00|4394.14|4393.54|4394.27|4393.67|4394.27|4393.67|4394.02|4393.42|15
1627450870000|2021-07-28 05:41:10|4394.14|4393.54|4394.02|4393.42|4394.27|4393.67|4394.02|4393.42|23
1627450880000|2021-07-28 05:41:20|4394.14|4393.54|4394.02|4393.42|4394.27|4393.67|4393.89|4393.29|50
1627450890000|2021-07-28 05:41:30|4394.14|4393.54|4394.27|4393.67|4394.27|4393.67|4394.02|4393.42|9
1627450900000|2021-07-28 05:41:40|4394.14|4393.54|4394.02|4393.42|4394.14|4393.54|4394.02|4393.42|1
1627450910000|2021-07-28 05:41:50|4394.14|4393.54|4394.27|4393.67|4394.52|4393.92|4394.02|4393.42|5
1627450920000|2021-07-28 05:42:00|4394.39|4393.79|4394.52|4393.92|4394.52|4393.92|4394.27|4393.67|4
1627450940000|2021-07-28 05:42:20|4394.64|4394.04|4394.77|4394.17|4394.77|4394.17|4394.52|4393.92|11
1627450950000|2021-07-28 05:42:30|4395.02|4394.42|4395.02|4394.42|4395.27|4394.67|4395.02|4394.42|41
1627450960000|2021-07-28 05:42:40|4394.89|4394.29|4395.02|4394.42|4395.02|4394.42|4394.77|4394.17|4
1627450970000|2021-07-28 05:42:50|4395.14|4394.54|4395.02|4394.42|4395.14|4394.54|4394.89|4394.29|12
1627450980000|2021-07-28 05:43:00|4394.89|4394.29|4395.02|4394.42|4395.02|4394.42|4394.77|4394.17|30
1627450990000|2021-07-28 05:43:10|4394.89|4394.29|4395.02|4394.42|4395.02|4394.42|4394.77|4394.17|5
1627451010000|2021-07-28 05:43:30|4395.27|4394.67|4395.27|4394.67|4395.27|4394.67|4395.02|4394.42|36
1627451020000|2021-07-28 05:43:40|4395.52|4394.92|4395.52|4394.92|4395.52|4394.92|4395.52|4394.92|71
1627451030000|2021-07-28 05:43:50|4395.77|4395.17|4396.27|4395.67|4396.27|4395.67|4395.52|4394.92|169
1627451040000|2021-07-28 05:44:00|4396.39|4395.79|4397.52|4396.92|4397.52|4396.92|4396.39|4395.79|437
1627451050000|2021-07-28 05:44:10|4397.27|4396.67|4397.52|4396.92|4397.52|4396.92|4397.27|4396.67|57
1627451060000|2021-07-28 05:44:20|4397.27|4396.67|4397.27|4396.67|4397.27|4396.67|4397.02|4396.42|68
1627451070000|2021-07-28 05:44:30|4397.52|4396.92|4397.77|4397.17|4397.77|4397.17|4397.27|4396.67|89
1627451080000|2021-07-28 05:44:40|4397.52|4396.92|4397.52|4396.92|4397.77|4397.17|4397.52|4396.92|16
1627451090000|2021-07-28 05:44:50|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.27|4396.67|40
1627451100000|2021-07-28 05:45:00|4398.02|4397.42|4398.27|4397.67|4398.27|4397.67|4397.77|4397.17|99
1627451110000|2021-07-28 05:45:10|4398.39|4397.79|4398.52|4397.92|4398.52|4397.92|4398.27|4397.67|67
1627451120000|2021-07-28 05:45:20|4398.27|4397.67|4398.39|4397.79|4398.52|4397.92|4398.27|4397.67|37
1627451130000|2021-07-28 05:45:30|4398.52|4397.92|4398.27|4397.67|4398.52|4397.92|4398.27|4397.67|60
1627451140000|2021-07-28 05:45:40|4398.39|4397.79|4398.27|4397.67|4398.52|4397.92|4398.27|4397.67|9
1627451150000|2021-07-28 05:45:50|4398.39|4397.79|4398.52|4397.92|4398.52|4397.92|4398.27|4397.67|43
1627451160000|2021-07-28 05:46:00|4398.27|4397.67|4398.02|4397.42|4398.27|4397.67|4398.02|4397.42|64
1627451170000|2021-07-28 05:46:10|4397.89|4397.29|4397.77|4397.17|4397.89|4397.29|4397.52|4396.92|11
1627451180000|2021-07-28 05:46:20|4397.64|4397.04|4397.52|4396.92|4397.64|4397.04|4397.52|4396.92|4
1627451190000|2021-07-28 05:46:30|4397.77|4397.17|4397.77|4397.17|4398.02|4397.42|4397.77|4397.17|16
1627451200000|2021-07-28 05:46:40|4397.89|4397.29|4398.27|4397.67|4398.27|4397.67|4397.77|4397.17|10
1627451210000|2021-07-28 05:46:50|4398.39|4397.79|4398.52|4397.92|4398.52|4397.92|4398.27|4397.67|31
1627451220000|2021-07-28 05:47:00|4398.27|4397.67|4398.02|4397.42|4398.52|4397.92|4398.02|4397.42|133
1627451230000|2021-07-28 05:47:10|4398.14|4397.54|4398.52|4397.92|4398.52|4397.92|4398.02|4397.42|39
1627451240000|2021-07-28 05:47:20|4398.27|4397.67|4398.77|4398.17|4398.77|4398.17|4398.27|4397.67|50
1627451250000|2021-07-28 05:47:30|4398.64|4398.04|4398.89|4398.29|4399.02|4398.42|4398.52|4397.92|35
1627451260000|2021-07-28 05:47:40|4399.02|4398.42|4398.77|4398.17|4399.02|4398.42|4398.77|4398.17|25
1627451270000|2021-07-28 05:47:50|4398.89|4398.29|4399.02|4398.42|4399.02|4398.42|4398.89|4398.29|20
1627451280000|2021-07-28 05:48:00|4399.27|4398.67|4399.77|4399.17|4399.77|4399.17|4399.27|4398.67|146
1627451290000|2021-07-28 05:48:10|4399.52|4398.92|4399.52|4398.92|4399.77|4399.17|4399.27|4398.67|45
1627451300000|2021-07-28 05:48:20|4399.39|4398.79|4399.27|4398.67|4399.52|4398.92|4399.27|4398.67|28
1627451310000|2021-07-28 05:48:30|4399.39|4398.79|4399.27|4398.67|4399.77|4399.17|4399.27|4398.67|74
1627451320000|2021-07-28 05:48:40|4399.39|4398.79|4399.52|4398.92|4399.52|4398.92|4399.27|4398.67|52
1627451330000|2021-07-28 05:48:50|4399.77|4399.17|4399.52|4398.92|4399.77|4399.17|4399.52|4398.92|23
1627451340000|2021-07-28 05:49:00|4399.64|4399.04|4399.77|4399.17|4400.02|4399.42|4399.52|4398.92|38
1627451350000|2021-07-28 05:49:10|4399.64|4399.04|4399.52|4398.92|4399.64|4399.04|4399.52|4398.92|17
1627451360000|2021-07-28 05:49:20|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|20
1627451370000|2021-07-28 05:49:30|4399.89|4399.29|4400.52|4399.92|4400.52|4399.92|4399.77|4399.17|111
1627451380000|2021-07-28 05:49:40|4400.64|4400.04|4400.52|4399.92|4400.77|4400.17|4400.52|4399.92|37
1627451390000|2021-07-28 05:49:50|4400.27|4399.67|4400.02|4399.42|4400.27|4399.67|4400.02|4399.42|49
1627451400000|2021-07-28 05:50:00|4400.27|4399.67|4400.02|4399.42|4400.27|4399.67|4400.02|4399.42|47
1627451410000|2021-07-28 05:50:10|4400.14|4399.54|4400.02|4399.42|4400.27|4399.67|4400.02|4399.42|18
1627451420000|2021-07-28 05:50:20|4400.14|4399.54|4400.14|4399.54|4400.27|4399.67|4400.02|4399.42|19
1627451430000|2021-07-28 05:50:30|4400.27|4399.67|4400.52|4399.92|4400.64|4400.04|4400.27|4399.67|82
1627451440000|2021-07-28 05:50:40|4400.77|4400.17|4401.02|4400.42|4401.02|4400.42|4400.77|4400.17|40
1627451450000|2021-07-28 05:50:50|4400.89|4400.29|4400.77|4400.17|4401.02|4400.42|4400.77|4400.17|36
1627451460000|2021-07-28 05:51:00|4400.64|4400.04|4400.52|4399.92|4400.77|4400.17|4400.52|4399.92|20
1627451470000|2021-07-28 05:51:10|4400.27|4399.67|4400.27|4399.67|4400.27|4399.67|4400.02|4399.42|43
1627451480000|2021-07-28 05:51:20|4400.02|4399.42|4399.77|4399.17|4400.02|4399.42|4399.52|4398.92|94
1627451490000|2021-07-28 05:51:30|4399.64|4399.04|4399.52|4398.92|4399.77|4399.17|4399.52|4398.92|46
1627451500000|2021-07-28 05:51:40|4399.77|4399.17|4400.27|4399.67|4400.27|4399.67|4399.77|4399.17|63
1627451510000|2021-07-28 05:51:50|4400.02|4399.42|4399.77|4399.17|4400.02|4399.42|4399.77|4399.17|14
1627451520000|2021-07-28 05:52:00|4399.89|4399.29|4400.27|4399.67|4400.27|4399.67|4399.77|4399.17|27
1627451530000|2021-07-28 05:52:10|4400.14|4399.54|4400.27|4399.67|4400.27|4399.67|4400.02|4399.42|12
1627451540000|2021-07-28 05:52:20|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|48
1627451550000|2021-07-28 05:52:30|4400.02|4399.42|4400.02|4399.42|4400.02|4399.42|4400.02|4399.42|11
1627451560000|2021-07-28 05:52:40|4400.14|4399.54|4400.27|4399.67|4400.27|4399.67|4400.14|4399.54|18
1627451570000|2021-07-28 05:52:50|4400.14|4399.54|4400.27|4399.67|4400.27|4399.67|4400.02|4399.42|9
1627451580000|2021-07-28 05:53:00|4400.14|4399.54|4399.77|4399.17|4400.14|4399.54|4399.77|4399.17|27
1627451590000|2021-07-28 05:53:10|4399.64|4399.04|4399.77|4399.17|4399.77|4399.17|4399.52|4398.92|36
1627451600000|2021-07-28 05:53:20|4399.89|4399.29|4400.02|4399.42|4400.02|4399.42|4399.89|4399.29|35
1627451610000|2021-07-28 05:53:30|4400.14|4399.54|4400.27|4399.67|4400.27|4399.67|4400.14|4399.54|2
1627451620000|2021-07-28 05:53:40|4400.14|4399.54|4399.77|4399.17|4400.27|4399.67|4399.77|4399.17|23
1627451630000|2021-07-28 05:53:50|4399.64|4399.04|4399.52|4398.92|4399.77|4399.17|4399.52|4398.92|9
1627451640000|2021-07-28 05:54:00|4399.64|4399.04|4399.77|4399.17|4399.89|4399.29|4399.52|4398.92|26
1627451650000|2021-07-28 05:54:10|4399.52|4398.92|4399.52|4398.92|4399.77|4399.17|4399.52|4398.92|9
1627451660000|2021-07-28 05:54:20|4399.27|4398.67|4399.52|4398.92|4399.52|4398.92|4399.27|4398.67|24
1627451670000|2021-07-28 05:54:30|4399.39|4398.79|4400.02|4399.42|4400.14|4399.54|4399.27|4398.67|131
1627451680000|2021-07-28 05:54:40|4400.27|4399.67|4400.02|4399.42|4400.27|4399.67|4400.02|4399.42|13
1627451690000|2021-07-28 05:54:50|4400.14|4399.54|4400.39|4399.79|4400.52|4399.92|4400.14|4399.54|30
1627451700000|2021-07-28 05:55:00|4400.52|4399.92|4401.02|4400.42|4401.02|4400.42|4400.52|4399.92|44
1627451710000|2021-07-28 05:55:10|4401.14|4400.54|4401.27|4400.67|4401.27|4400.67|4401.02|4400.42|43
1627451720000|2021-07-28 05:55:20|4401.14|4400.54|4401.02|4400.42|4401.27|4400.67|4401.02|4400.42|34
1627451730000|2021-07-28 05:55:30|4401.14|4400.54|4401.02|4400.42|4401.27|4400.67|4400.77|4400.17|71
1627451740000|2021-07-28 05:55:40|4400.89|4400.29|4400.77|4400.17|4401.02|4400.42|4400.77|4400.17|18
1627451750000|2021-07-28 05:55:50|4400.27|4399.67|4400.27|4399.67|4400.39|4399.79|4400.27|4399.67|24
1627451760000|2021-07-28 05:56:00|4400.39|4399.79|4400.52|4399.92|4400.77|4400.17|4400.27|4399.67|11
1627451770000|2021-07-28 05:56:10|4400.64|4400.04|4400.27|4399.67|4400.64|4400.04|4400.02|4399.42|31
1627451780000|2021-07-28 05:56:20|4400.39|4399.79|4400.52|4399.92|4400.52|4399.92|4400.39|4399.79|4
1627451790000|2021-07-28 05:56:30|4400.64|4400.04|4400.77|4400.17|4400.77|4400.17|4400.64|4400.04|3
1627451800000|2021-07-28 05:56:40|4400.64|4400.04|4401.27|4400.67|4401.27|4400.67|4400.52|4399.92|89
1627451810000|2021-07-28 05:56:50|4401.39|4400.79|4401.52|4400.92|4401.77|4401.17|4401.39|4400.79|53
1627451820000|2021-07-28 05:57:00|4401.77|4401.17|4402.02|4401.42|4402.02|4401.42|4401.27|4400.67|153
1627451830000|2021-07-28 05:57:10|4401.77|4401.17|4402.02|4401.42|4402.02|4401.42|4401.77|4401.17|48
1627451840000|2021-07-28 05:57:20|4401.89|4401.29|4402.02|4401.42|4402.02|4401.42|4401.77|4401.17|9
1627451850000|2021-07-28 05:57:30|4401.89|4401.29|4401.77|4401.17|4402.02|4401.42|4401.77|4401.17|16
1627451860000|2021-07-28 05:57:40|||||||||10
1627451870000|2021-07-28 05:57:50|||||||||8
1627451880000|2021-07-28 05:58:00|4401.89|4401.29|4402.02|4401.42|4402.02|4401.42|4401.89|4401.29|12
1627451890000|2021-07-28 05:58:10|4402.14|4401.54|4402.27|4401.67|4402.27|4401.67|4402.02|4401.42|21
1627451900000|2021-07-28 05:58:20|4402.14|4401.54|4402.27|4401.67|4402.39|4401.79|4402.02|4401.42|55
1627451910000|2021-07-28 05:58:30|4402.14|4401.54|4402.27|4401.67|4402.27|4401.67|4402.14|4401.54|31
1627451920000|2021-07-28 05:58:40|4402.39|4401.79|4402.77|4402.17|4402.77|4402.17|4402.39|4401.79|59
1627451930000|2021-07-28 05:58:50|4402.64|4402.04|4402.52|4401.92|4402.64|4402.04|4402.52|4401.92|25
1627451940000|2021-07-28 05:59:00|4402.27|4401.67|4402.27|4401.67|4402.27|4401.67|4402.27|4401.67|41
1627451950000|2021-07-28 05:59:10|4402.14|4401.54|4402.02|4401.42|4402.14|4401.54|4402.02|4401.42|7
1627451960000|2021-07-28 05:59:20|4402.27|4401.67|4402.39|4401.79|4402.39|4401.79|4402.27|4401.67|32
1627451970000|2021-07-28 05:59:30|4402.27|4401.67|4402.52|4401.92|4402.52|4401.92|4402.27|4401.67|6
1627451980000|2021-07-28 05:59:40|4402.77|4402.17|4403.02|4402.42|4403.02|4402.42|4402.77|4402.17|89
1627451990000|2021-07-28 05:59:50|4402.89|4402.29|4402.77|4402.17|4402.89|4402.29|4402.52|4401.92|55
1627452000000|2021-07-28 06:00:00|4402.52|4401.92|4402.02|4401.42|4403.02|4402.42|4402.02|4401.42|330
1627452010000|2021-07-28 06:00:10|4402.14|4401.54|4402.77|4402.17|4402.77|4402.17|4402.14|4401.54|68
1627452020000|2021-07-28 06:00:20|4402.52|4401.92|4402.27|4401.67|4402.52|4401.92|4402.27|4401.67|8
1627452030000|2021-07-28 06:00:30|4402.39|4401.79|4402.27|4401.67|4402.52|4401.92|4402.27|4401.67|58
1627452040000|2021-07-28 06:00:40|4402.39|4401.79|4402.02|4401.42|4402.39|4401.79|4402.02|4401.42|8
1627452050000|2021-07-28 06:00:50|4401.77|4401.17|4401.52|4400.92|4401.77|4401.17|4401.52|4400.92|30
1627452060000|2021-07-28 06:01:00|4401.27|4400.67|4402.77|4402.17|4402.77|4402.17|4401.27|4400.67|79
1627452070000|2021-07-28 06:01:10|4402.89|4402.29|4402.02|4401.42|4402.89|4402.29|4402.02|4401.42|136
1627452080000|2021-07-28 06:01:20|4402.27|4401.67|4401.52|4400.92|4402.27|4401.67|4401.52|4400.92|26
1627452090000|2021-07-28 06:01:30|4401.27|4400.67|4401.27|4400.67|4401.52|4400.92|4401.02|4400.42|53
1627452100000|2021-07-28 06:01:40|4401.02|4400.42|4401.02|4400.42|4401.27|4400.67|4400.77|4400.17|47
1627452110000|2021-07-28 06:01:50|4400.89|4400.29|4401.27|4400.67|4401.27|4400.67|4400.77|4400.17|37
1627452120000|2021-07-28 06:02:00|4401.14|4400.54|4401.27|4400.67|4401.27|4400.67|4400.77|4400.17|41
1627452130000|2021-07-28 06:02:10|4401.14|4400.54|4400.52|4399.92|4401.14|4400.54|4400.27|4399.67|63
1627452140000|2021-07-28 06:02:20|4400.39|4399.79|4401.02|4400.42|4401.02|4400.42|4400.39|4399.79|26
1627452150000|2021-07-28 06:02:30|4401.27|4400.67|4400.77|4400.17|4401.27|4400.67|4400.77|4400.17|42
1627452160000|2021-07-28 06:02:40|4400.52|4399.92|4401.02|4400.42|4401.02|4400.42|4400.52|4399.92|52
1627452170000|2021-07-28 06:02:50|4400.77|4400.17|4400.77|4400.17|4401.02|4400.42|4400.52|4399.92|29
1627452180000|2021-07-28 06:03:00|4400.89|4400.29|4401.39|4400.79|4401.39|4400.79|4400.77|4400.17|55
1627452190000|2021-07-28 06:03:10|4401.52|4400.92|4401.52|4400.92|4402.02|4401.42|4401.52|4400.92|92
1627452200000|2021-07-28 06:03:20|4401.64|4401.04|4401.52|4400.92|4401.77|4401.17|4401.27|4400.67|33
1627452210000|2021-07-28 06:03:30|4401.64|4401.04|4401.02|4400.42|4401.77|4401.17|4401.02|4400.42|31
1627452220000|2021-07-28 06:03:40|4401.27|4400.67|4401.27|4400.67|4401.27|4400.67|4401.27|4400.67|55
1627452230000|2021-07-28 06:03:50|4401.52|4400.92|4400.77|4400.17|4401.52|4400.92|4400.64|4400.04|43
1627452240000|2021-07-28 06:04:00|4400.64|4400.04|4401.02|4400.42|4401.02|4400.42|4400.52|4399.92|39
1627452250000|2021-07-28 06:04:10|4400.89|4400.29|4400.52|4399.92|4400.89|4400.29|4400.52|4399.92|37
1627452260000|2021-07-28 06:04:20|4400.64|4400.04|4400.77|4400.17|4400.77|4400.17|4400.52|4399.92|20
1627452270000|2021-07-28 06:04:30|4400.89|4400.29|4400.77|4400.17|4400.89|4400.29|4400.52|4399.92|17
1627452280000|2021-07-28 06:04:40|4400.64|4400.04|4400.27|4399.67|4400.77|4400.17|4400.02|4399.42|56
1627452290000|2021-07-28 06:04:50|4400.14|4399.54|4400.52|4399.92|4400.52|4399.92|4400.02|4399.42|45
1627452300000|2021-07-28 06:05:00|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|19
1627452310000|2021-07-28 06:05:10|4400.02|4399.42|4399.77|4399.17|4400.02|4399.42|4399.77|4399.17|34
1627452320000|2021-07-28 06:05:20|4399.64|4399.04|4399.39|4398.79|4399.77|4399.17|4399.39|4398.79|181
1627452330000|2021-07-28 06:05:30|4399.52|4398.92|4399.02|4398.42|4399.52|4398.92|4399.02|4398.42|67
1627452340000|2021-07-28 06:05:40|4399.14|4398.54|4399.02|4398.42|4399.27|4398.67|4398.89|4398.29|185
1627452350000|2021-07-28 06:05:50|4399.14|4398.54|4399.27|4398.67|4399.52|4398.92|4399.02|4398.42|32
1627452360000|2021-07-28 06:06:00|4399.39|4398.79|4399.52|4398.92|4399.77|4399.17|4399.39|4398.79|36
1627452370000|2021-07-28 06:06:10|4399.39|4398.79|4399.27|4398.67|4399.52|4398.92|4399.02|4398.42|31
1627452380000|2021-07-28 06:06:20|4399.14|4398.54|4399.77|4399.17|4399.77|4399.17|4399.02|4398.42|55
1627452390000|2021-07-28 06:06:30|4399.64|4399.04|4399.27|4398.67|4399.64|4399.04|4399.27|4398.67|20
1627452400000|2021-07-28 06:06:40|4399.39|4398.79|4399.27|4398.67|4399.52|4398.92|4399.14|4398.54|25
1627452410000|2021-07-28 06:06:50|4399.14|4398.54|4399.27|4398.67|4399.27|4398.67|4399.02|4398.42|36
1627452420000|2021-07-28 06:07:00|4399.14|4398.54|4399.27|4398.67|4399.27|4398.67|4399.14|4398.54|17
1627452430000|2021-07-28 06:07:10|4399.14|4398.54|4399.27|4398.67|4399.27|4398.67|4399.02|4398.42|18
1627452440000|2021-07-28 06:07:20|||||||||2
1627452450000|2021-07-28 06:07:30|4399.02|4398.42|4399.52|4398.92|4399.52|4398.92|4399.02|4398.42|54
1627452460000|2021-07-28 06:07:40|4399.39|4398.79|4399.27|4398.67|4399.39|4398.79|4399.27|4398.67|19
1627452470000|2021-07-28 06:07:50|4399.02|4398.42|4399.02|4398.42|4399.14|4398.54|4399.02|4398.42|23
1627452480000|2021-07-28 06:08:00|4398.89|4398.29|4398.77|4398.17|4399.02|4398.42|4398.77|4398.17|15
1627452490000|2021-07-28 06:08:10|4398.52|4397.92|4399.14|4398.54|4399.14|4398.54|4398.52|4397.92|29
1627452500000|2021-07-28 06:08:20|4399.02|4398.42|4399.52|4398.92|4399.52|4398.92|4399.02|4398.42|12
1627452510000|2021-07-28 06:08:30|4399.27|4398.67|4399.02|4398.42|4399.52|4398.92|4399.02|4398.42|32
1627452520000|2021-07-28 06:08:40|4399.14|4398.54|4399.27|4398.67|4399.27|4398.67|4399.02|4398.42|9
1627452530000|2021-07-28 06:08:50|4399.39|4398.79|4399.52|4398.92|4399.52|4398.92|4399.27|4398.67|27
1627452540000|2021-07-28 06:09:00|4399.77|4399.17|4399.52|4398.92|4399.77|4399.17|4399.27|4398.67|63
1627452550000|2021-07-28 06:09:10|4399.64|4399.04|4399.64|4399.04|4399.64|4399.04|4399.52|4398.92|38
1627452560000|2021-07-28 06:09:20|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|4399.52|4398.92|3
1627452570000|2021-07-28 06:09:30|4399.89|4399.29|4399.77|4399.17|4400.02|4399.42|4399.77|4399.17|15
1627452580000|2021-07-28 06:09:40|4399.52|4398.92|4399.27|4398.67|4399.52|4398.92|4399.27|4398.67|7
1627452590000|2021-07-28 06:09:50|4399.14|4398.54|4399.02|4398.42|4399.14|4398.54|4399.02|4398.42|26
1627452600000|2021-07-28 06:10:00|4398.89|4398.29|4399.02|4398.42|4399.02|4398.42|4398.52|4397.92|31
1627452610000|2021-07-28 06:10:10|4398.89|4398.29|4398.77|4398.17|4399.02|4398.42|4398.77|4398.17|14
1627452620000|2021-07-28 06:10:20|4398.64|4398.04|4398.52|4397.92|4398.64|4398.04|4398.52|4397.92|8
1627452630000|2021-07-28 06:10:30|4398.27|4397.67|4398.02|4397.42|4398.27|4397.67|4398.02|4397.42|59
1627452640000|2021-07-28 06:10:40|4398.27|4397.67|4397.52|4396.92|4398.27|4397.67|4397.52|4396.92|60
1627452650000|2021-07-28 06:10:50|4397.77|4397.17|4397.27|4396.67|4397.89|4397.29|4397.27|4396.67|33
1627452660000|2021-07-28 06:11:00|4397.14|4396.54|4397.27|4396.67|4397.27|4396.67|4397.14|4396.54|72
1627452670000|2021-07-28 06:11:10|4397.39|4396.79|4397.52|4396.92|4397.64|4397.04|4397.39|4396.79|34
1627452680000|2021-07-28 06:11:20|4397.39|4396.79|4397.27|4396.67|4397.39|4396.79|4397.27|4396.67|30
1627452690000|2021-07-28 06:11:30|4397.14|4396.54|4397.02|4396.42|4397.14|4396.54|4396.77|4396.17|43
1627452700000|2021-07-28 06:11:40|4396.77|4396.17|4396.52|4395.92|4396.77|4396.17|4396.52|4395.92|36
1627452710000|2021-07-28 06:11:50|4396.64|4396.04|4396.77|4396.17|4396.77|4396.17|4396.52|4395.92|24
1627452720000|2021-07-28 06:12:00|4396.64|4396.04|4396.77|4396.17|4397.02|4396.42|4396.52|4395.92|70
1627452730000|2021-07-28 06:12:10|4397.02|4396.42|4397.27|4396.67|4397.27|4396.67|4397.02|4396.42|35
1627452740000|2021-07-28 06:12:20|4397.14|4396.54|4396.77|4396.17|4397.14|4396.54|4396.77|4396.17|21
1627452750000|2021-07-28 06:12:30|4396.64|4396.04|4397.02|4396.42|4397.02|4396.42|4396.52|4395.92|57
1627452760000|2021-07-28 06:12:40|4396.89|4396.29|4396.77|4396.17|4397.14|4396.54|4396.77|4396.17|15
1627452770000|2021-07-28 06:12:50|4397.02|4396.42|4397.27|4396.67|4397.27|4396.67|4397.02|4396.42|12
1627452780000|2021-07-28 06:13:00|4397.52|4396.92|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|22
1627452790000|2021-07-28 06:13:10|4397.89|4397.29|4398.02|4397.42|4398.02|4397.42|4397.77|4397.17|31
1627452800000|2021-07-28 06:13:20|4398.27|4397.67|4398.52|4397.92|4398.52|4397.92|4398.14|4397.54|159
1627452810000|2021-07-28 06:13:30|4398.64|4398.04|4398.89|4398.29|4399.02|4398.42|4398.52|4397.92|87
1627452820000|2021-07-28 06:13:40|4399.02|4398.42|4398.77|4398.17|4399.14|4398.54|4398.77|4398.17|19
1627452830000|2021-07-28 06:13:50|4398.64|4398.04|4399.02|4398.42|4399.02|4398.42|4398.64|4398.04|32
1627452840000|2021-07-28 06:14:00|4398.77|4398.17|4398.52|4397.92|4399.27|4398.67|4398.52|4397.92|82
1627452850000|2021-07-28 06:14:10|4398.64|4398.04|4398.77|4398.17|4399.02|4398.42|4398.52|4397.92|10
1627452860000|2021-07-28 06:14:20|4398.52|4397.92|4398.02|4397.42|4398.52|4397.92|4398.02|4397.42|19
1627452870000|2021-07-28 06:14:30|4398.14|4397.54|4398.02|4397.42|4398.27|4397.67|4398.02|4397.42|6
1627452880000|2021-07-28 06:14:40|4398.14|4397.54|4398.52|4397.92|4398.52|4397.92|4398.14|4397.54|15
1627452890000|2021-07-28 06:14:50|4398.77|4398.17|4399.02|4398.42|4399.02|4398.42|4398.77|4398.17|6
1627452900000|2021-07-28 06:15:00|4399.27|4398.67|4399.14|4398.54|4399.39|4398.79|4399.14|4398.54|23
1627452910000|2021-07-28 06:15:10|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|4398.77|4398.17|11
1627452920000|2021-07-28 06:15:20|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|4398.52|4397.92|14
1627452930000|2021-07-28 06:15:30|4398.64|4398.04|4398.27|4397.67|4398.77|4398.17|4398.27|4397.67|15
1627452940000|2021-07-28 06:15:40|4398.14|4397.54|4398.27|4397.67|4398.39|4397.79|4398.14|4397.54|21
1627452950000|2021-07-28 06:15:50|4398.39|4397.79|4398.52|4397.92|4398.52|4397.92|4398.27|4397.67|34
1627452960000|2021-07-28 06:16:00|4398.39|4397.79|4398.39|4397.79|4398.52|4397.92|4398.27|4397.67|27
1627452970000|2021-07-28 06:16:10|4398.27|4397.67|4398.27|4397.67|4398.52|4397.92|4398.27|4397.67|8
1627452980000|2021-07-28 06:16:20|4398.39|4397.79|4398.52|4397.92|4398.52|4397.92|4398.39|4397.79|1
1627452990000|2021-07-28 06:16:30|4398.77|4398.17|4398.77|4398.17|4399.02|4398.42|4398.52|4397.92|31
1627453000000|2021-07-28 06:16:40|4398.89|4398.29|4399.02|4398.42|4399.02|4398.42|4398.77|4398.17|10
1627453020000|2021-07-28 06:17:00|4398.89|4398.29|4398.89|4398.29|4398.89|4398.29|4398.52|4397.92|20
1627453030000|2021-07-28 06:17:10|4399.02|4398.42|4399.27|4398.67|4399.52|4398.92|4399.02|4398.42|16
1627453040000|2021-07-28 06:17:20|4399.39|4398.79|4399.77|4399.17|4399.77|4399.17|4399.39|4398.79|37
1627453050000|2021-07-28 06:17:30|4399.52|4398.92|4399.27|4398.67|4399.52|4398.92|4399.27|4398.67|36
1627453060000|2021-07-28 06:17:40|4399.14|4398.54|4399.27|4398.67|4399.27|4398.67|4399.02|4398.42|25
1627453070000|2021-07-28 06:17:50|4399.52|4398.92|4399.52|4398.92|4399.52|4398.92|4399.52|4398.92|7
1627453080000|2021-07-28 06:18:00|4399.39|4398.79|4399.52|4398.92|4399.52|4398.92|4399.02|4398.42|51
1627453090000|2021-07-28 06:18:10|4399.27|4398.67|4399.64|4399.04|4399.77|4399.17|4399.14|4398.54|35
1627453100000|2021-07-28 06:18:20|4399.52|4398.92|4399.77|4399.17|4400.02|4399.42|4399.52|4398.92|26
1627453110000|2021-07-28 06:18:30|4400.02|4399.42|4399.77|4399.17|4400.02|4399.42|4399.77|4399.17|21
1627453120000|2021-07-28 06:18:40|4400.02|4399.42|4400.52|4399.92|4400.77|4400.17|4400.02|4399.42|92
1627453130000|2021-07-28 06:18:50|4400.64|4400.04|4400.27|4399.67|4400.64|4400.04|4400.27|4399.67|70
1627453140000|2021-07-28 06:19:00|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|62
1627453150000|2021-07-28 06:19:10|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4400.14|4399.54|33
1627453160000|2021-07-28 06:19:20|4400.52|4399.92|4400.64|4400.04|4400.77|4400.17|4400.52|4399.92|21
1627453170000|2021-07-28 06:19:30|4400.52|4399.92|4400.77|4400.17|4401.02|4400.42|4400.52|4399.92|45
1627453180000|2021-07-28 06:19:40|4400.64|4400.04|4400.77|4400.17|4400.89|4400.29|4400.64|4400.04|7
1627453190000|2021-07-28 06:19:50|4400.52|4399.92|4400.64|4400.04|4400.77|4400.17|4400.52|4399.92|12
1627453200000|2021-07-28 06:20:00|4400.52|4399.92|4400.27|4399.67|4400.64|4400.04|4400.27|4399.67|22
1627453210000|2021-07-28 06:20:10|4400.52|4399.92|4400.39|4399.79|4400.52|4399.92|4400.27|4399.67|11
1627453220000|2021-07-28 06:20:20|4400.27|4399.67|4399.89|4399.29|4400.27|4399.67|4399.77|4399.17|40
1627453230000|2021-07-28 06:20:30|4399.77|4399.17|4400.14|4399.54|4400.39|4399.79|4399.77|4399.17|21
1627453240000|2021-07-28 06:20:40|4400.02|4399.42|4400.02|4399.42|4400.14|4399.54|4399.77|4399.17|26
1627453250000|2021-07-28 06:20:50|4399.77|4399.17|4400.27|4399.67|4400.27|4399.67|4399.77|4399.17|10
1627453260000|2021-07-28 06:21:00|4400.39|4399.79|4400.77|4400.17|4400.77|4400.17|4400.27|4399.67|32
1627453270000|2021-07-28 06:21:10|4400.89|4400.29|4401.02|4400.42|4401.02|4400.42|4400.89|4400.29|56
1627453280000|2021-07-28 06:21:20|||||||||1
1627453290000|2021-07-28 06:21:30|4400.77|4400.17|4400.77|4400.17|4400.77|4400.17|4400.77|4400.17|13
1627453300000|2021-07-28 06:21:40|4400.52|4399.92|4400.52|4399.92|4400.77|4400.17|4400.27|4399.67|49
1627453310000|2021-07-28 06:21:50|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|17
1627453320000|2021-07-28 06:22:00|4400.02|4399.42|4400.02|4399.42|4400.14|4399.54|4400.02|4399.42|26
1627453330000|2021-07-28 06:22:10|4399.77|4399.17|4399.89|4399.29|4400.27|4399.67|4399.77|4399.17|47
1627453340000|2021-07-28 06:22:20|4399.77|4399.17|4399.77|4399.17|4400.02|4399.42|4399.77|4399.17|7
1627453350000|2021-07-28 06:22:30|4399.52|4398.92|4399.52|4398.92|4399.52|4398.92|4399.27|4398.67|62
1627453360000|2021-07-28 06:22:40|4399.39|4398.79|4399.52|4398.92|4399.52|4398.92|4399.27|4398.67|10
1627453370000|2021-07-28 06:22:50|4399.77|4399.17|4399.52|4398.92|4399.77|4399.17|4399.27|4398.67|31
1627453380000|2021-07-28 06:23:00|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|4399.27|4398.67|53
1627453390000|2021-07-28 06:23:10|4399.64|4399.04|4399.52|4398.92|4399.64|4399.04|4399.27|4398.67|15
1627453400000|2021-07-28 06:23:20|4399.77|4399.17|4399.64|4399.04|4399.77|4399.17|4399.52|4398.92|8
1627453410000|2021-07-28 06:23:30|4399.77|4399.17|4400.02|4399.42|4400.02|4399.42|4399.77|4399.17|6
1627453420000|2021-07-28 06:23:40|4400.27|4399.67|4400.02|4399.42|4400.27|4399.67|4400.02|4399.42|10
1627453430000|2021-07-28 06:23:50|4400.27|4399.67|4400.27|4399.67|4400.27|4399.67|4400.14|4399.54|22
1627453440000|2021-07-28 06:24:00|4400.39|4399.79|4400.39|4399.79|4400.52|4399.92|4400.27|4399.67|24
1627453450000|2021-07-28 06:24:10|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|4400.39|4399.79|1
1627453460000|2021-07-28 06:24:20|4400.27|4399.67|4400.14|4399.54|4400.27|4399.67|4400.02|4399.42|31
1627453470000|2021-07-28 06:24:30|4400.27|4399.67|4400.89|4400.29|4401.02|4400.42|4400.14|4399.54|130
1627453480000|2021-07-28 06:24:40|4401.02|4400.42|4401.02|4400.42|4401.02|4400.42|4401.02|4400.42|20
1627453490000|2021-07-28 06:24:50|4400.89|4400.29|4401.02|4400.42|4401.02|4400.42|4400.89|4400.29|3
1627453500000|2021-07-28 06:25:00|4401.27|4400.67|4401.14|4400.54|4401.27|4400.67|4401.02|4400.42|35
1627453510000|2021-07-28 06:25:10|4401.27|4400.67|4400.77|4400.17|4401.27|4400.67|4400.77|4400.17|13
1627453520000|2021-07-28 06:25:20|4400.64|4400.04|4400.77|4400.17|4400.77|4400.17|4400.52|4399.92|16
1627453530000|2021-07-28 06:25:30|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|34
1627453540000|2021-07-28 06:25:40|4400.77|4400.17|4401.02|4400.42|4401.02|4400.42|4400.64|4400.04|31
1627453550000|2021-07-28 06:25:50|4401.14|4400.54|4401.02|4400.42|4401.27|4400.67|4401.02|4400.42|52
1627453560000|2021-07-28 06:26:00|4401.14|4400.54|4401.02|4400.42|4401.39|4400.79|4401.02|4400.42|114
1627453570000|2021-07-28 06:26:10|4401.27|4400.67|4401.27|4400.67|4401.52|4400.92|4401.27|4400.67|20
1627453580000|2021-07-28 06:26:20|4401.39|4400.79|4401.52|4400.92|4401.52|4400.92|4401.39|4400.79|15
1627453590000|2021-07-28 06:26:30|4401.27|4400.67|4401.52|4400.92|4401.52|4400.92|4401.27|4400.67|5
1627453600000|2021-07-28 06:26:40|4401.64|4401.04|4401.77|4401.17|4401.77|4401.17|4401.64|4401.04|10
1627453610000|2021-07-28 06:26:50|4401.64|4401.04|4402.27|4401.67|4402.52|4401.92|4401.64|4401.04|177
1627453620000|2021-07-28 06:27:00|4402.39|4401.79|4402.52|4401.92|4402.77|4402.17|4402.27|4401.67|131
1627453630000|2021-07-28 06:27:10|4402.77|4402.17|4402.77|4402.17|4402.77|4402.17|4402.64|4402.04|39
1627453640000|2021-07-28 06:27:20|4402.64|4402.04|4402.27|4401.67|4402.77|4402.17|4402.27|4401.67|44
1627453650000|2021-07-28 06:27:30|4402.14|4401.54|4402.27|4401.67|4402.27|4401.67|4402.02|4401.42|202
1627453660000|2021-07-28 06:27:40|4402.14|4401.54|4402.02|4401.42|4402.27|4401.67|4401.64|4401.04|82
1627453670000|2021-07-28 06:27:50|4401.89|4401.29|4402.02|4401.42|4402.02|4401.42|4401.77|4401.17|20
1627453680000|2021-07-28 06:28:00|4402.27|4401.67|4402.27|4401.67|4402.52|4401.92|4402.14|4401.54|51
1627453690000|2021-07-28 06:28:10|4402.39|4401.79|4402.27|4401.67|4402.52|4401.92|4402.27|4401.67|19
1627453700000|2021-07-28 06:28:20|4402.02|4401.42|4402.27|4401.67|4402.27|4401.67|4402.02|4401.42|17
1627453710000|2021-07-28 06:28:30|4402.14|4401.54|4401.77|4401.17|4402.14|4401.54|4401.77|4401.17|12
1627453720000|2021-07-28 06:28:40|4401.89|4401.29|4401.77|4401.17|4401.89|4401.29|4401.77|4401.17|11
1627453730000|2021-07-28 06:28:50|||||||||2
1627453740000|2021-07-28 06:29:00|4401.52|4400.92|4401.77|4401.17|4401.77|4401.17|4401.52|4400.92|29
1627453750000|2021-07-28 06:29:10|4402.02|4401.42|4402.02|4401.42|4402.02|4401.42|4402.02|4401.42|18
1627453760000|2021-07-28 06:29:20|4402.14|4401.54|4402.14|4401.54|4402.27|4401.67|4402.02|4401.42|14
1627453770000|2021-07-28 06:29:30|4402.27|4401.67|4402.27|4401.67|4402.27|4401.67|4402.02|4401.42|2
1627453780000|2021-07-28 06:29:40|4402.02|4401.42|4402.02|4401.42|4402.02|4401.42|4402.02|4401.42|28
1627453790000|2021-07-28 06:29:50|4402.14|4401.54|4402.02|4401.42|4402.27|4401.67|4402.02|4401.42|9
1627453800000|2021-07-28 06:30:00|4402.14|4401.54|4401.77|4401.17|4402.27|4401.67|4401.52|4400.92|57
1627453810000|2021-07-28 06:30:10|4401.89|4401.29|4402.02|4401.42|4402.02|4401.42|4401.89|4401.29|30
1627453820000|2021-07-28 06:30:20|4402.27|4401.67|4402.64|4402.04|4402.77|4402.17|4402.27|4401.67|50
1627453830000|2021-07-28 06:30:30|4402.77|4402.17|4402.77|4402.17|4402.77|4402.17|4402.52|4401.92|13
1627453840000|2021-07-28 06:30:40|4402.64|4402.04|4403.02|4402.42|4403.02|4402.42|4402.52|4401.92|41
1627453850000|2021-07-28 06:30:50|4403.14|4402.54|4403.27|4402.67|4403.27|4402.67|4403.14|4402.54|9
1627453860000|2021-07-28 06:31:00|4403.02|4402.42|4403.02|4402.42|4403.02|4402.42|4403.02|4402.42|32
1627453870000|2021-07-28 06:31:10|4402.77|4402.17|4402.77|4402.17|4403.02|4402.42|4402.77|4402.17|16
1627453880000|2021-07-28 06:31:20|||||||||3
1627453890000|2021-07-28 06:31:30|4402.89|4402.29|4402.77|4402.17|4403.02|4402.42|4402.64|4402.04|34
1627453900000|2021-07-28 06:31:40|4402.64|4402.04|4402.52|4401.92|4402.64|4402.04|4402.52|4401.92|23
1627453910000|2021-07-28 06:31:50|4402.39|4401.79|4402.77|4402.17|4403.02|4402.42|4402.39|4401.79|40
1627453920000|2021-07-28 06:32:00|4402.52|4401.92|4402.27|4401.67|4402.64|4402.04|4402.27|4401.67|20
1627453930000|2021-07-28 06:32:10|4402.52|4401.92|4402.02|4401.42|4402.52|4401.92|4402.02|4401.42|37
1627453940000|2021-07-28 06:32:20|4402.27|4401.67|4402.52|4401.92|4402.52|4401.92|4402.27|4401.67|37
1627453950000|2021-07-28 06:32:30|4402.39|4401.79|4402.27|4401.67|4402.39|4401.79|4402.27|4401.67|2
1627453960000|2021-07-28 06:32:40|4402.39|4401.79|4402.27|4401.67|4402.39|4401.79|4402.14|4401.54|7
1627453970000|2021-07-28 06:32:50|4402.14|4401.54|4402.14|4401.54|4402.27|4401.67|4402.02|4401.42|32
1627453980000|2021-07-28 06:33:00|4402.02|4401.42|4401.77|4401.17|4402.27|4401.67|4401.77|4401.17|27
1627453990000|2021-07-28 06:33:10|4401.89|4401.29|4402.02|4401.42|4402.02|4401.42|4401.77|4401.17|27
1627454000000|2021-07-28 06:33:20|4402.27|4401.67|4402.27|4401.67|4402.27|4401.67|4402.02|4401.42|15
1627454010000|2021-07-28 06:33:30|4402.14|4401.54|4402.27|4401.67|4402.27|4401.67|4402.02|4401.42|12
1627454020000|2021-07-28 06:33:40|4402.02|4401.42|4402.02|4401.42|4402.02|4401.42|4401.77|4401.17|8
1627454030000|2021-07-28 06:33:50|4401.89|4401.29|4401.77|4401.17|4402.02|4401.42|4401.52|4400.92|13
1627454040000|2021-07-28 06:34:00|4401.52|4400.92|4401.52|4400.92|4401.52|4400.92|4401.27|4400.67|31
1627454050000|2021-07-28 06:34:10|4401.27|4400.67|4401.02|4400.42|4401.52|4400.92|4401.02|4400.42|160
1627454060000|2021-07-28 06:34:20|4401.14|4400.54|4401.27|4400.67|4401.27|4400.67|4401.14|4400.54|41
1627454070000|2021-07-28 06:34:30|4401.39|4400.79|4401.27|4400.67|4401.52|4400.92|4401.27|4400.67|14
1627454080000|2021-07-28 06:34:40|4401.14|4400.54|4400.77|4400.17|4401.27|4400.67|4400.77|4400.17|63
1627454090000|2021-07-28 06:34:50|4400.64|4400.04|4400.77|4400.17|4400.77|4400.17|4400.64|4400.04|19
1627454100000|2021-07-28 06:35:00|4401.02|4400.42|4400.52|4399.92|4401.02|4400.42|4400.52|4399.92|48
1627454110000|2021-07-28 06:35:10|4400.27|4399.67|4400.27|4399.67|4400.27|4399.67|4400.27|4399.67|17
1627454120000|2021-07-28 06:35:20|4400.02|4399.42|4400.02|4399.42|4400.27|4399.67|4400.02|4399.42|59
1627454130000|2021-07-28 06:35:30|4400.14|4399.54|4400.27|4399.67|4400.27|4399.67|4400.02|4399.42|48
1627454140000|2021-07-28 06:35:40|4400.14|4399.54|4400.27|4399.67|4400.27|4399.67|4400.14|4399.54|7
1627454150000|2021-07-28 06:35:50|4400.39|4399.79|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|40
1627454160000|2021-07-28 06:36:00|4400.64|4400.04|4400.02|4399.42|4400.64|4400.04|4400.02|4399.42|33
1627454170000|2021-07-28 06:36:10|4399.89|4399.29|4400.02|4399.42|4400.02|4399.42|4399.89|4399.29|9
1627454180000|2021-07-28 06:36:20|4399.89|4399.29|4399.77|4399.17|4399.89|4399.29|4399.77|4399.17|7
1627454190000|2021-07-28 06:36:30|4399.89|4399.29|4399.89|4399.29|4400.02|4399.42|4399.77|4399.17|17
1627454200000|2021-07-28 06:36:40|4400.02|4399.42|4400.02|4399.42|4400.02|4399.42|4399.77|4399.17|5
1627454210000|2021-07-28 06:36:50|4399.89|4399.29|4399.77|4399.17|4400.02|4399.42|4399.77|4399.17|17
1627454220000|2021-07-28 06:37:00|4399.89|4399.29|4399.52|4398.92|4400.02|4399.42|4399.39|4398.79|33
1627454230000|2021-07-28 06:37:10|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|26
1627454240000|2021-07-28 06:37:20|4399.52|4398.92|4399.52|4398.92|4399.77|4399.17|4399.39|4398.79|14
1627454250000|2021-07-28 06:37:30|4399.27|4398.67|4399.27|4398.67|4399.39|4398.79|4399.27|4398.67|9
1627454260000|2021-07-28 06:37:40|4399.39|4398.79|4399.27|4398.67|4399.39|4398.79|4399.27|4398.67|22
1627454270000|2021-07-28 06:37:50|4399.39|4398.79|4399.52|4398.92|4399.52|4398.92|4399.39|4398.79|5
1627454280000|2021-07-28 06:38:00|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|4399.39|4398.79|15
1627454290000|2021-07-28 06:38:10|4399.27|4398.67|4399.27|4398.67|4399.64|4399.04|4399.27|4398.67|38
1627454300000|2021-07-28 06:38:20|4399.39|4398.79|4399.52|4398.92|4399.77|4399.17|4399.27|4398.67|14
1627454310000|2021-07-28 06:38:30|4399.64|4399.04|4400.02|4399.42|4400.02|4399.42|4399.52|4398.92|13
1627454320000|2021-07-28 06:38:40|4399.89|4399.29|4400.02|4399.42|4400.02|4399.42|4399.89|4399.29|16
1627454330000|2021-07-28 06:38:50|4399.89|4399.29|4399.89|4399.29|4399.89|4399.29|4399.77|4399.17|42
1627454340000|2021-07-28 06:39:00|4399.77|4399.17|4399.52|4398.92|4399.77|4399.17|4399.52|4398.92|9
1627454350000|2021-07-28 06:39:10|4399.64|4399.04|4399.52|4398.92|4399.64|4399.04|4399.52|4398.92|13
1627454360000|2021-07-28 06:39:20|4399.64|4399.04|4399.27|4398.67|4399.64|4399.04|4399.27|4398.67|7
1627454370000|2021-07-28 06:39:30|4399.14|4398.54|4398.77|4398.17|4399.14|4398.54|4398.77|4398.17|69
1627454380000|2021-07-28 06:39:40|4398.89|4398.29|4399.02|4398.42|4399.02|4398.42|4398.77|4398.17|18
1627454390000|2021-07-28 06:39:50|4398.89|4398.29|4398.52|4397.92|4399.02|4398.42|4398.52|4397.92|16
1627454400000|2021-07-28 06:40:00|4398.64|4398.04|4398.64|4398.04|4398.77|4398.17|4398.52|4397.92|44
1627454410000|2021-07-28 06:40:10|4398.77|4398.17|4398.77|4398.17|4399.02|4398.42|4398.52|4397.92|67
1627454420000|2021-07-28 06:40:20|4398.52|4397.92|4398.27|4397.67|4398.52|4397.92|4398.27|4397.67|90
1627454430000|2021-07-28 06:40:30|4397.77|4397.17|4397.77|4397.17|4397.77|4397.17|4397.64|4397.04|89
1627454440000|2021-07-28 06:40:40|4397.64|4397.04|4397.89|4397.29|4398.02|4397.42|4397.52|4396.92|34
1627454450000|2021-07-28 06:40:50|4397.77|4397.17|4397.77|4397.17|4398.02|4397.42|4397.77|4397.17|25
1627454460000|2021-07-28 06:41:00|4397.52|4396.92|4397.77|4397.17|4398.02|4397.42|4397.52|4396.92|40
1627454470000|2021-07-28 06:41:10|4397.64|4397.04|4398.02|4397.42|4398.02|4397.42|4397.52|4396.92|29
1627454480000|2021-07-28 06:41:20|4398.14|4397.54|4398.02|4397.42|4398.14|4397.54|4398.02|4397.42|11
1627454490000|2021-07-28 06:41:30|4397.89|4397.29|4397.52|4396.92|4397.89|4397.29|4397.52|4396.92|23
1627454500000|2021-07-28 06:41:40|4397.77|4397.17|4397.77|4397.17|4397.77|4397.17|4397.77|4397.17|15
1627454510000|2021-07-28 06:41:50|||||||||14
1627454520000|2021-07-28 06:42:00|4397.89|4397.29|4397.77|4397.17|4398.02|4397.42|4397.77|4397.17|28
1627454530000|2021-07-28 06:42:10|4397.64|4397.04|4397.52|4396.92|4397.77|4397.17|4397.27|4396.67|93
1627454540000|2021-07-28 06:42:20|4397.39|4396.79|4397.27|4396.67|4397.52|4396.92|4397.02|4396.42|18
1627454550000|2021-07-28 06:42:30|4397.39|4396.79|4397.02|4396.42|4397.39|4396.79|4397.02|4396.42|15
1627454560000|2021-07-28 06:42:40|4396.77|4396.17|4396.77|4396.17|4396.89|4396.29|4396.77|4396.17|54
1627454570000|2021-07-28 06:42:50|4396.89|4396.29|4396.52|4395.92|4396.89|4396.29|4396.52|4395.92|31
1627454580000|2021-07-28 06:43:00|4396.27|4395.67|4395.77|4395.17|4396.27|4395.67|4395.77|4395.17|91
1627454590000|2021-07-28 06:43:10|4395.89|4395.29|4396.27|4395.67|4396.52|4395.92|4395.89|4395.29|87
1627454600000|2021-07-28 06:43:20|4396.02|4395.42|4396.77|4396.17|4396.77|4396.17|4396.02|4395.42|19
1627454610000|2021-07-28 06:43:30|4396.64|4396.04|4396.52|4395.92|4396.77|4396.17|4396.27|4395.67|21
1627454620000|2021-07-28 06:43:40|4396.77|4396.17|4396.52|4395.92|4396.77|4396.17|4396.52|4395.92|19
1627454640000|2021-07-28 06:44:00|4396.64|4396.04|4396.77|4396.17|4396.77|4396.17|4396.52|4395.92|6
1627454650000|2021-07-28 06:44:10|4396.64|4396.04|4396.77|4396.17|4396.77|4396.17|4396.52|4395.92|29
1627454660000|2021-07-28 06:44:20|4397.02|4396.42|4396.89|4396.29|4397.02|4396.42|4396.77|4396.17|12
1627454670000|2021-07-28 06:44:30|4397.02|4396.42|4397.52|4396.92|4397.52|4396.92|4396.77|4396.17|45
1627454680000|2021-07-28 06:44:40|4397.77|4397.17|4398.02|4397.42|4398.02|4397.42|4397.64|4397.04|42
1627454690000|2021-07-28 06:44:50|4397.89|4397.29|4398.64|4398.04|4398.64|4398.04|4397.89|4397.29|66
1627454700000|2021-07-28 06:45:00|4398.52|4397.92|4398.77|4398.17|4398.77|4398.17|4398.52|4397.92|67
1627454710000|2021-07-28 06:45:10|4398.64|4398.04|4398.64|4398.04|4398.77|4398.17|4398.52|4397.92|14
1627454720000|2021-07-28 06:45:20|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|4398.52|4397.92|9
1627454730000|2021-07-28 06:45:30|4399.02|4398.42|4399.52|4398.92|4399.64|4399.04|4398.77|4398.17|188
1627454740000|2021-07-28 06:45:40|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|4399.52|4398.92|28
1627454750000|2021-07-28 06:45:50|4399.89|4399.29|4400.02|4399.42|4400.02|4399.42|4399.52|4398.92|35
1627454760000|2021-07-28 06:46:00|4400.14|4399.54|4400.02|4399.42|4400.14|4399.54|4400.02|4399.42|19
1627454770000|2021-07-28 06:46:10|4399.89|4399.29|4400.02|4399.42|4400.02|4399.42|4399.77|4399.17|32
1627454780000|2021-07-28 06:46:20|4400.27|4399.67|4400.02|4399.42|4400.27|4399.67|4400.02|4399.42|10
1627454790000|2021-07-28 06:46:30|4400.27|4399.67|4400.14|4399.54|4400.27|4399.67|4400.02|4399.42|76
1627454800000|2021-07-28 06:46:40|4400.27|4399.67|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|36
1627454810000|2021-07-28 06:46:50|4400.64|4400.04|4400.77|4400.17|4401.14|4400.54|4400.64|4400.04|106
1627454820000|2021-07-28 06:47:00|4400.89|4400.29|4400.77|4400.17|4401.02|4400.42|4400.77|4400.17|33
1627454830000|2021-07-28 06:47:10|4401.02|4400.42|4401.02|4400.42|4401.14|4400.54|4400.77|4400.17|20
1627454840000|2021-07-28 06:47:20|4400.89|4400.29|4401.02|4400.42|4401.02|4400.42|4400.77|4400.17|87
1627454850000|2021-07-28 06:47:30|4401.27|4400.67|4401.27|4400.67|4401.27|4400.67|4401.02|4400.42|21
1627454860000|2021-07-28 06:47:40|4401.14|4400.54|4400.77|4400.17|4401.14|4400.54|4400.77|4400.17|26
1627454870000|2021-07-28 06:47:50|4401.02|4400.42|4401.02|4400.42|4401.02|4400.42|4401.02|4400.42|15
1627454880000|2021-07-28 06:48:00|4400.89|4400.29|4400.77|4400.17|4400.89|4400.29|4400.77|4400.17|4
1627454890000|2021-07-28 06:48:10|4401.02|4400.42|4400.77|4400.17|4401.02|4400.42|4400.77|4400.17|36
1627454910000|2021-07-28 06:48:30|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|59
1627454920000|2021-07-28 06:48:40|4400.39|4399.79|4400.77|4400.17|4400.89|4400.29|4400.39|4399.79|22
1627454930000|2021-07-28 06:48:50|4400.89|4400.29|4401.02|4400.42|4401.02|4400.42|4400.77|4400.17|15
1627454940000|2021-07-28 06:49:00|4400.77|4400.17|4401.02|4400.42|4401.02|4400.42|4400.77|4400.17|7
1627454950000|2021-07-28 06:49:10|4400.77|4400.17|4400.77|4400.17|4400.77|4400.17|4400.77|4400.17|5
1627454960000|2021-07-28 06:49:20|4400.64|4400.04|4400.27|4399.67|4400.64|4400.04|4400.27|4399.67|47
1627454970000|2021-07-28 06:49:30|4400.14|4399.54|4400.14|4399.54|4400.27|4399.67|4400.14|4399.54|30
1627454980000|2021-07-28 06:49:40|4400.27|4399.67|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|43
1627454990000|2021-07-28 06:49:50|4400.02|4399.42|4400.14|4399.54|4400.27|4399.67|4400.02|4399.42|25
1627455000000|2021-07-28 06:50:00|4400.27|4399.67|4400.27|4399.67|4400.27|4399.67|4400.27|4399.67|0
1627455010000|2021-07-28 06:50:10|4400.52|4399.92|4400.52|4399.92|4400.77|4400.17|4400.39|4399.79|64
1627455020000|2021-07-28 06:50:20|4400.64|4400.04|4401.02|4400.42|4401.27|4400.67|4400.64|4400.04|48
1627455030000|2021-07-28 06:50:30|4400.77|4400.17|4400.64|4400.04|4400.77|4400.17|4400.52|4399.92|23
1627455040000|2021-07-28 06:50:40|4400.77|4400.17|4400.89|4400.29|4401.02|4400.42|4400.77|4400.17|28
1627455050000|2021-07-28 06:50:50|4401.02|4400.42|4400.52|4399.92|4401.02|4400.42|4400.52|4399.92|39
1627455060000|2021-07-28 06:51:00|4400.64|4400.04|4400.77|4400.17|4400.77|4400.17|4400.64|4400.04|30
1627455070000|2021-07-28 06:51:10|4400.89|4400.29|4401.02|4400.42|4401.14|4400.54|4400.89|4400.29|51
1627455080000|2021-07-28 06:51:20|4400.89|4400.29|4401.02|4400.42|4401.27|4400.67|4400.89|4400.29|25
1627455090000|2021-07-28 06:51:30|4401.27|4400.67|4401.27|4400.67|4401.39|4400.79|4401.02|4400.42|15
1627455100000|2021-07-28 06:51:40|4401.39|4400.79|4401.52|4400.92|4401.52|4400.92|4401.39|4400.79|24
1627455110000|2021-07-28 06:51:50|4401.39|4400.79|4401.27|4400.67|4401.52|4400.92|4401.27|4400.67|17
1627455120000|2021-07-28 06:52:00|4401.52|4400.92|4401.77|4401.17|4401.77|4401.17|4401.52|4400.92|61
1627455130000|2021-07-28 06:52:10|4401.64|4401.04|4401.27|4400.67|4401.64|4401.04|4401.27|4400.67|20
1627455140000|2021-07-28 06:52:20|4401.39|4400.79|4401.27|4400.67|4401.52|4400.92|4401.27|4400.67|5
1627455150000|2021-07-28 06:52:30|4401.02|4400.42|4401.02|4400.42|4401.02|4400.42|4401.02|4400.42|9
1627455160000|2021-07-28 06:52:40|||||||||8
1627455170000|2021-07-28 06:52:50|4401.27|4400.67|4401.77|4401.17|4401.77|4401.17|4401.27|4400.67|37
1627455180000|2021-07-28 06:53:00|4401.64|4401.04|4401.52|4400.92|4402.02|4401.42|4401.52|4400.92|51
1627455190000|2021-07-28 06:53:10|4401.39|4400.79|4401.27|4400.67|4401.52|4400.92|4401.27|4400.67|32
1627455200000|2021-07-28 06:53:20|4401.39|4400.79|4401.27|4400.67|4401.52|4400.92|4401.27|4400.67|11
1627455210000|2021-07-28 06:53:30|4401.39|4400.79|4401.27|4400.67|4401.52|4400.92|4401.27|4400.67|25
1627455220000|2021-07-28 06:53:40|4401.39|4400.79|4401.52|4400.92|4401.64|4401.04|4401.39|4400.79|1
1627455230000|2021-07-28 06:53:50|4401.64|4401.04|4401.77|4401.17|4401.77|4401.17|4401.39|4400.79|25
1627455240000|2021-07-28 06:54:00|4401.52|4400.92|4401.77|4401.17|4401.77|4401.17|4401.52|4400.92|69
1627455250000|2021-07-28 06:54:10|4402.02|4401.42|4402.27|4401.67|4402.27|4401.67|4402.02|4401.42|62
1627455260000|2021-07-28 06:54:20|4402.14|4401.54|4402.02|4401.42|4402.27|4401.67|4402.02|4401.42|29
1627455270000|2021-07-28 06:54:30|4401.77|4401.17|4402.02|4401.42|4402.02|4401.42|4401.77|4401.17|63
1627455280000|2021-07-28 06:54:40|4402.27|4401.67|4402.27|4401.67|4402.27|4401.67|4402.27|4401.67|55
1627455290000|2021-07-28 06:54:50|4402.39|4401.79|4402.02|4401.42|4402.52|4401.92|4402.02|4401.42|41
1627455300000|2021-07-28 06:55:00|4401.89|4401.29|4401.77|4401.17|4401.89|4401.29|4401.64|4401.04|41
1627455310000|2021-07-28 06:55:10|4401.64|4401.04|4401.27|4400.67|4401.64|4401.04|4401.27|4400.67|30
1627455320000|2021-07-28 06:55:20|4401.39|4400.79|4401.39|4400.79|4401.52|4400.92|4401.27|4400.67|43
1627455330000|2021-07-28 06:55:30|4401.52|4400.92|4400.77|4400.17|4401.52|4400.92|4400.77|4400.17|15
1627455340000|2021-07-28 06:55:40|4400.64|4400.04|4400.77|4400.17|4400.77|4400.17|4400.39|4399.79|51
1627455350000|2021-07-28 06:55:50|4401.02|4400.42|4401.02|4400.42|4401.27|4400.67|4401.02|4400.42|57
1627455360000|2021-07-28 06:56:00|4400.89|4400.29|4400.52|4399.92|4400.89|4400.29|4400.52|4399.92|78
1627455370000|2021-07-28 06:56:10|4400.64|4400.04|4400.52|4399.92|4400.77|4400.17|4400.52|4399.92|30
1627455380000|2021-07-28 06:56:20|4400.64|4400.04|4400.52|4399.92|4400.77|4400.17|4400.52|4399.92|21
1627455390000|2021-07-28 06:56:30|4400.27|4399.67|4400.27|4399.67|4400.27|4399.67|4400.14|4399.54|38
1627455400000|2021-07-28 06:56:40|4400.02|4399.42|4400.27|4399.67|4400.27|4399.67|4400.02|4399.42|82
1627455410000|2021-07-28 06:56:50|4400.14|4399.54|4400.64|4400.04|4400.77|4400.17|4400.02|4399.42|40
1627455420000|2021-07-28 06:57:00|4400.52|4399.92|4399.77|4399.17|4400.64|4400.04|4399.52|4398.92|101
1627455430000|2021-07-28 06:57:10|4400.02|4399.42|4400.02|4399.42|4400.02|4399.42|4399.77|4399.17|27
1627455440000|2021-07-28 06:57:20|4399.89|4399.29|4399.52|4398.92|4399.89|4399.29|4399.39|4398.79|16
1627455450000|2021-07-28 06:57:30|4399.27|4398.67|4399.77|4399.17|4399.77|4399.17|4399.02|4398.42|38
1627455460000|2021-07-28 06:57:40|4399.52|4398.92|4399.77|4399.17|4399.77|4399.17|4399.52|4398.92|17
1627455470000|2021-07-28 06:57:50|4400.02|4399.42|4399.77|4399.17|4400.02|4399.42|4399.77|4399.17|17
1627455480000|2021-07-28 06:58:00|4399.52|4398.92|4399.27|4398.67|4399.77|4399.17|4399.02|4398.42|46
1627455490000|2021-07-28 06:58:10|4399.14|4398.54|4399.27|4398.67|4399.52|4398.92|4399.02|4398.42|13
1627455500000|2021-07-28 06:58:20|4399.52|4398.92|4399.52|4398.92|4399.52|4398.92|4399.39|4398.79|5
1627455510000|2021-07-28 06:58:30|4399.39|4398.79|4399.27|4398.67|4399.52|4398.92|4399.27|4398.67|8
1627455520000|2021-07-28 06:58:40|4399.39|4398.79|4399.77|4399.17|4399.77|4399.17|4399.39|4398.79|24
1627455530000|2021-07-28 06:58:50|4399.64|4399.04|4399.52|4398.92|4399.64|4399.04|4399.27|4398.67|26
1627455540000|2021-07-28 06:59:00|4399.77|4399.17|4399.77|4399.17|4399.77|4399.17|4399.52|4398.92|21
1627455550000|2021-07-28 06:59:10|4400.02|4399.42|4399.77|4399.17|4400.02|4399.42|4399.77|4399.17|13
1627455560000|2021-07-28 06:59:20|4399.52|4398.92|4399.52|4398.92|4399.77|4399.17|4399.52|4398.92|22
1627455570000|2021-07-28 06:59:30|4399.39|4398.79|4399.27|4398.67|4399.52|4398.92|4399.02|4398.42|34
1627455580000|2021-07-28 06:59:40|4399.39|4398.79|4399.77|4399.17|4399.77|4399.17|4399.27|4398.67|33
1627455590000|2021-07-28 06:59:50|4400.02|4399.42|4398.52|4397.92|4400.02|4399.42|4398.52|4397.92|58
1627455600000|2021-07-28 07:00:00|4398.77|4398.17|4399.89|4399.29|4400.02|4399.42|4398.52|4397.92|328
1627455610000|2021-07-28 07:00:10|4399.77|4399.17|4399.02|4398.42|4400.02|4399.42|4399.02|4398.42|91
1627455620000|2021-07-28 07:00:20|4399.27|4398.67|4401.52|4400.92|4401.52|4400.92|4398.89|4398.29|206
1627455630000|2021-07-28 07:00:30|4401.77|4401.17|4401.77|4401.17|4401.77|4401.17|4401.52|4400.92|129
1627455640000|2021-07-28 07:00:40|4401.64|4401.04|4401.52|4400.92|4401.77|4401.17|4401.27|4400.67|134
1627455650000|2021-07-28 07:00:50|4401.64|4401.04|4400.89|4400.29|4401.64|4401.04|4400.52|4399.92|155
1627455660000|2021-07-28 07:01:00|4400.77|4400.17|4401.02|4400.42|4401.64|4401.04|4400.52|4399.92|119
1627455670000|2021-07-28 07:01:10|4400.77|4400.17|4400.77|4400.17|4401.27|4400.67|4400.52|4399.92|115
1627455680000|2021-07-28 07:01:20|4400.89|4400.29|4399.77|4399.17|4400.89|4400.29|4399.77|4399.17|79
1627455690000|2021-07-28 07:01:30|4399.52|4398.92|4399.14|4398.54|4399.77|4399.17|4399.02|4398.42|103
1627455700000|2021-07-28 07:01:40|4399.27|4398.67|4399.52|4398.92|4399.52|4398.92|4399.02|4398.42|80
1627455710000|2021-07-28 07:01:50|4399.77|4399.17|4399.02|4398.42|4399.77|4399.17|4399.02|4398.42|43
1627455720000|2021-07-28 07:02:00|4399.27|4398.67|4398.77|4398.17|4399.27|4398.67|4398.02|4397.42|183
1627455730000|2021-07-28 07:02:10|4399.02|4398.42|4398.27|4397.67|4399.02|4398.42|4398.27|4397.67|178
1627455740000|2021-07-28 07:02:20|4398.52|4397.92|4398.02|4397.42|4398.52|4397.92|4398.02|4397.42|66
1627455750000|2021-07-28 07:02:30|4398.27|4397.67|4398.77|4398.17|4398.77|4398.17|4398.27|4397.67|213
1627455760000|2021-07-28 07:02:40|4398.64|4398.04|4397.77|4397.17|4398.77|4398.17|4397.77|4397.17|80
1627455770000|2021-07-28 07:02:50|4398.02|4397.42|4398.02|4397.42|4398.02|4397.42|4397.27|4396.67|131
1627455780000|2021-07-28 07:03:00|4397.89|4397.29|4397.77|4397.17|4398.02|4397.42|4397.52|4396.92|59
1627455790000|2021-07-28 07:03:10|4397.64|4397.04|4397.77|4397.17|4398.02|4397.42|4397.52|4396.92|53
1627455800000|2021-07-28 07:03:20|4397.64|4397.04|4398.39|4397.79|4398.52|4397.92|4397.52|4396.92|75
1627455810000|2021-07-28 07:03:30|4398.52|4397.92|4398.02|4397.42|4399.02|4398.42|4398.02|4397.42|52
1627455820000|2021-07-28 07:03:40|4398.14|4397.54|4397.52|4396.92|4398.14|4397.54|4397.27|4396.67|101
1627455830000|2021-07-28 07:03:50|4397.77|4397.17|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|30
1627455840000|2021-07-28 07:04:00|4397.64|4397.04|4397.27|4396.67|4397.77|4397.17|4397.27|4396.67|22
1627455850000|2021-07-28 07:04:10|4397.14|4396.54|4397.52|4396.92|4397.77|4397.17|4397.14|4396.54|80
1627455860000|2021-07-28 07:04:20|4397.27|4396.67|4397.02|4396.42|4397.52|4396.92|4396.77|4396.17|48
1627455870000|2021-07-28 07:04:30|4396.89|4396.29|4396.89|4396.29|4397.02|4396.42|4396.52|4395.92|46
1627455880000|2021-07-28 07:04:40|4397.02|4396.42|4397.52|4396.92|4397.52|4396.92|4396.77|4396.17|97
1627455890000|2021-07-28 07:04:50|4397.77|4397.17|4398.27|4397.67|4398.27|4397.67|4397.64|4397.04|32
1627455900000|2021-07-28 07:05:00|4398.64|4398.04|4398.52|4397.92|4399.02|4398.42|4398.02|4397.42|139
1627455910000|2021-07-28 07:05:10|4398.39|4397.79|4398.77|4398.17|4398.77|4398.17|4398.02|4397.42|68
1627455920000|2021-07-28 07:05:20|4398.52|4397.92|4398.77|4398.17|4399.02|4398.42|4398.52|4397.92|32
1627455930000|2021-07-28 07:05:30|4398.89|4398.29|4398.89|4398.29|4399.02|4398.42|4398.64|4398.04|38
1627455940000|2021-07-28 07:05:40|4398.77|4398.17|4399.27|4398.67|4399.52|4398.92|4398.77|4398.17|116
1627455950000|2021-07-28 07:05:50|4399.52|4398.92|4399.52|4398.92|4399.52|4398.92|4399.14|4398.54|76
1627455960000|2021-07-28 07:06:00|4399.64|4399.04|4399.52|4398.92|4399.77|4399.17|4399.27|4398.67|42
1627455970000|2021-07-28 07:06:10|4399.64|4399.04|4399.52|4398.92|4399.77|4399.17|4399.27|4398.67|17
1627455980000|2021-07-28 07:06:20|4399.77|4399.17|4400.27|4399.67|4400.27|4399.67|4399.64|4399.04|51
1627455990000|2021-07-28 07:06:30|4400.02|4399.42|4400.77|4400.17|4400.89|4400.29|4400.02|4399.42|50
1627456000000|2021-07-28 07:06:40|4401.02|4400.42|4400.77|4400.17|4401.14|4400.54|4400.77|4400.17|62
1627456010000|2021-07-28 07:06:50|4400.89|4400.29|4400.64|4400.04|4400.89|4400.29|4400.52|4399.92|83
1627456020000|2021-07-28 07:07:00|4400.77|4400.17|4399.52|4398.92|4400.77|4400.17|4399.27|4398.67|126
1627456030000|2021-07-28 07:07:10|4399.27|4398.67|4399.77|4399.17|4399.77|4399.17|4399.27|4398.67|27
1627456040000|2021-07-28 07:07:20|4399.52|4398.92|4399.52|4398.92|4400.14|4399.54|4399.52|4398.92|13
1627456050000|2021-07-28 07:07:30|4399.64|4399.04|4399.27|4398.67|4399.77|4399.17|4399.27|4398.67|32
1627456060000|2021-07-28 07:07:40|4399.52|4398.92|4398.89|4398.29|4399.52|4398.92|4398.52|4397.92|68
1627456070000|2021-07-28 07:07:50|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|4398.52|4397.92|25
1627456080000|2021-07-28 07:08:00|4398.52|4397.92|4398.27|4397.67|4398.52|4397.92|4398.02|4397.42|66
1627456090000|2021-07-28 07:08:10|4398.02|4397.42|4399.39|4398.79|4399.52|4398.92|4398.02|4397.42|36
1627456100000|2021-07-28 07:08:20|4399.52|4398.92|4400.14|4399.54|4400.27|4399.67|4399.52|4398.92|57
1627456110000|2021-07-28 07:08:30|4400.02|4399.42|4400.02|4399.42|4400.52|4399.92|4399.52|4398.92|51
1627456120000|2021-07-28 07:08:40|4399.89|4399.29|4400.02|4399.42|4400.02|4399.42|4399.52|4398.92|27
1627456130000|2021-07-28 07:08:50|4400.27|4399.67|4400.02|4399.42|4400.27|4399.67|4399.89|4399.29|72
1627456140000|2021-07-28 07:09:00|4399.77|4399.17|4399.52|4398.92|4399.77|4399.17|4399.14|4398.54|70
1627456150000|2021-07-28 07:09:10|4399.64|4399.04|4400.02|4399.42|4400.27|4399.67|4399.64|4399.04|43
1627456160000|2021-07-28 07:09:20|4399.77|4399.17|4399.27|4398.67|4399.77|4399.17|4399.02|4398.42|45
1627456170000|2021-07-28 07:09:30|4399.39|4398.79|4399.02|4398.42|4399.52|4398.92|4398.52|4397.92|75
1627456180000|2021-07-28 07:09:40|4398.77|4398.17|4398.64|4398.04|4399.27|4398.67|4398.52|4397.92|65
1627456190000|2021-07-28 07:09:50|4398.77|4398.17|4398.77|4398.17|4398.77|4398.17|4398.52|4397.92|24
1627456200000|2021-07-28 07:10:00|4399.02|4398.42|4398.77|4398.17|4399.02|4398.42|4398.27|4397.67|178
1627456210000|2021-07-28 07:10:10|4398.89|4398.29|4399.27|4398.67|4399.52|4398.92|4398.52|4397.92|80
1627456220000|2021-07-28 07:10:20|4399.02|4398.42|4399.02|4398.42|4399.27|4398.67|4398.77|4398.17|32
1627456230000|2021-07-28 07:10:30|4399.27|4398.67|4399.02|4398.42|4399.52|4398.92|4398.77|4398.17|28
1627456240000|2021-07-28 07:10:40|4399.14|4398.54|4399.27|4398.67|4399.27|4398.67|4398.77|4398.17|41
1627456250000|2021-07-28 07:10:50|4399.52|4398.92|4399.27|4398.67|4399.77|4399.17|4399.27|4398.67|83
1627456260000|2021-07-28 07:11:00|4399.52|4398.92|4399.02|4398.42|4399.77|4399.17|4398.89|4398.29|78
1627456270000|2021-07-28 07:11:10|4398.77|4398.17|4399.27|4398.67|4399.27|4398.67|4398.77|4398.17|26
1627456280000|2021-07-28 07:11:20|4399.39|4398.79|4399.27|4398.67|4399.52|4398.92|4399.14|4398.54|35
1627456290000|2021-07-28 07:11:30|4398.77|4398.17|4399.02|4398.42|4399.02|4398.42|4398.52|4397.92|78
1627456300000|2021-07-28 07:11:40|4398.89|4398.29|4399.27|4398.67|4399.27|4398.67|4398.77|4398.17|45
1627456310000|2021-07-28 07:11:50|4399.14|4398.54|4398.39|4397.79|4399.14|4398.54|4398.39|4397.79|54
1627456320000|2021-07-28 07:12:00|4398.27|4397.67|4398.02|4397.42|4398.39|4397.79|4397.77|4397.17|48
1627456330000|2021-07-28 07:12:10|4397.89|4397.29|4397.52|4396.92|4398.14|4397.54|4397.27|4396.67|59
1627456340000|2021-07-28 07:12:20|4397.27|4396.67|4397.52|4396.92|4397.52|4396.92|4397.02|4396.42|65
1627456350000|2021-07-28 07:12:30|4397.39|4396.79|4398.02|4397.42|4398.27|4397.67|4397.39|4396.79|96
1627456360000|2021-07-28 07:12:40|4397.89|4397.29|4398.14|4397.54|4398.27|4397.67|4397.77|4397.17|42
1627456370000|2021-07-28 07:12:50|4398.02|4397.42|4397.52|4396.92|4398.02|4397.42|4397.52|4396.92|42
1627456380000|2021-07-28 07:13:00|4397.27|4396.67|4397.27|4396.67|4397.52|4396.92|4397.27|4396.67|64
1627456390000|2021-07-28 07:13:10|4397.39|4396.79|4397.27|4396.67|4397.52|4396.92|4397.27|4396.67|44
1627456400000|2021-07-28 07:13:20|4397.39|4396.79|4397.52|4396.92|4397.52|4396.92|4397.14|4396.54|37
1627456410000|2021-07-28 07:13:30|4397.39|4396.79|4397.52|4396.92|4397.52|4396.92|4397.27|4396.67|23
1627456420000|2021-07-28 07:13:40|4397.64|4397.04|4398.27|4397.67|4398.27|4397.67|4397.64|4397.04|51
1627456430000|2021-07-28 07:13:50|4398.39|4397.79|4397.77|4397.17|4398.52|4397.92|4397.77|4397.17|45
1627456440000|2021-07-28 07:14:00|4397.52|4396.92|4397.39|4396.79|4397.52|4396.92|4397.27|4396.67|44
1627456450000|2021-07-28 07:14:10|4397.52|4396.92|4397.89|4397.29|4398.02|4397.42|4397.39|4396.79|62
1627456460000|2021-07-28 07:14:20|4397.77|4397.17|4397.77|4397.17|4398.02|4397.42|4397.77|4397.17|10
1627456470000|2021-07-28 07:14:30|4397.89|4397.29|4398.02|4397.42|4398.27|4397.67|4397.77|4397.17|35
1627456480000|2021-07-28 07:14:40|4398.14|4397.54|4397.77|4397.17|4398.27|4397.67|4397.77|4397.17|29
1627456490000|2021-07-28 07:14:50|4397.89|4397.29|4397.52|4396.92|4398.02|4397.42|4397.52|4396.92|62
1627456500000|2021-07-28 07:15:00|4397.77|4397.17|4397.52|4396.92|4397.77|4397.17|4397.27|4396.67|35
1627456510000|2021-07-28 07:15:10|4397.64|4397.04|4397.27|4396.67|4397.64|4397.04|4397.27|4396.67|25
1627456520000|2021-07-28 07:15:20|4397.39|4396.79|4397.14|4396.54|4397.52|4396.92|4397.02|4396.42|38
1627456530000|2021-07-28 07:15:30|4397.02|4396.42|4397.27|4396.67|4397.27|4396.67|4397.02|4396.42|11
1627456540000|2021-07-28 07:15:40|4397.14|4396.54|4397.77|4397.17|4397.77|4397.17|4396.77|4396.17|123
1627456550000|2021-07-28 07:15:50|4397.64|4397.04|4397.64|4397.04|4397.77|4397.17|4397.52|4396.92|57
1627456560000|2021-07-28 07:16:00|4397.52|4396.92|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|35
1627456570000|2021-07-28 07:16:10|4398.02|4397.42|4398.02|4397.42|4398.02|4397.42|4397.64|4397.04|40
1627456580000|2021-07-28 07:16:20|4397.89|4397.29|4397.52|4396.92|4397.89|4397.29|4397.52|4396.92|29
1627456590000|2021-07-28 07:16:30|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|15
1627456600000|2021-07-28 07:16:40|4398.02|4397.42|4398.02|4397.42|4398.27|4397.67|4397.77|4397.17|46
1627456610000|2021-07-28 07:16:50|4398.14|4397.54|4398.02|4397.42|4398.52|4397.92|4398.02|4397.42|59
1627456620000|2021-07-28 07:17:00|4398.14|4397.54|4397.27|4396.67|4398.27|4397.67|4397.27|4396.67|43
1627456630000|2021-07-28 07:17:10|4397.14|4396.54|4397.02|4396.42|4397.27|4396.67|4397.02|4396.42|23
1627456640000|2021-07-28 07:17:20|4397.14|4396.54|4397.02|4396.42|4397.27|4396.67|4397.02|4396.42|10
1627456650000|2021-07-28 07:17:30|4396.77|4396.17|4396.77|4396.17|4397.02|4396.42|4396.64|4396.04|46
1627456660000|2021-07-28 07:17:40|4396.52|4395.92|4396.27|4395.67|4396.77|4396.17|4396.27|4395.67|55
1627456670000|2021-07-28 07:17:50|4396.02|4395.42|4395.64|4395.04|4396.27|4395.67|4395.64|4395.04|158
1627456680000|2021-07-28 07:18:00|4395.77|4395.17|4395.27|4394.67|4395.77|4395.17|4395.27|4394.67|140
1627456690000|2021-07-28 07:18:10|4395.39|4394.79|4395.02|4394.42|4395.52|4394.92|4395.02|4394.42|107
1627456700000|2021-07-28 07:18:20|4394.77|4394.17|4394.77|4394.17|4395.27|4394.67|4394.77|4394.17|117
1627456710000|2021-07-28 07:18:30|4394.64|4394.04|4394.27|4393.67|4395.02|4394.42|4394.27|4393.67|74
1627456720000|2021-07-28 07:18:40|4394.02|4393.42|4394.27|4393.67|4394.27|4393.67|4393.77|4393.17|144
1627456730000|2021-07-28 07:18:50|4394.52|4393.92|4394.77|4394.17|4395.02|4394.42|4394.52|4393.92|146
1627456740000|2021-07-28 07:19:00|4395.02|4394.42|4395.27|4394.67|4395.27|4394.67|4394.77|4394.17|58
1627456750000|2021-07-28 07:19:10|4395.39|4394.79|4395.52|4394.92|4396.02|4395.42|4395.27|4394.67|116
1627456760000|2021-07-28 07:19:20|4395.77|4395.17|4395.64|4395.04|4396.02|4395.42|4395.52|4394.92|77
1627456770000|2021-07-28 07:19:30|4395.52|4394.92|4396.27|4395.67|4396.27|4395.67|4395.52|4394.92|108
1627456780000|2021-07-28 07:19:40|4396.52|4395.92|4396.52|4395.92|4397.02|4396.42|4396.27|4395.67|204
1627456790000|2021-07-28 07:19:50|4396.64|4396.04|4396.64|4396.04|4396.77|4396.17|4396.52|4395.92|63
1627456800000|2021-07-28 07:20:00|4396.52|4395.92|4397.02|4396.42|4397.02|4396.42|4396.52|4395.92|228
1627456810000|2021-07-28 07:20:10|4396.77|4396.17|4397.27|4396.67|4397.27|4396.67|4396.52|4395.92|212
1627456820000|2021-07-28 07:20:20|4397.02|4396.42|4397.27|4396.67|4397.52|4396.92|4397.02|4396.42|64
1627456830000|2021-07-28 07:20:30|4397.52|4396.92|4397.27|4396.67|4397.52|4396.92|4397.02|4396.42|64
1627456840000|2021-07-28 07:20:40|4397.14|4396.54|4398.02|4397.42|4398.02|4397.42|4397.02|4396.42|120
1627456850000|2021-07-28 07:20:50|4397.89|4397.29|4398.02|4397.42|4398.02|4397.42|4397.52|4396.92|36
1627456860000|2021-07-28 07:21:00|4397.89|4397.29|4398.52|4397.92|4398.77|4398.17|4397.89|4397.29|124
1627456870000|2021-07-28 07:21:10|4398.64|4398.04|4398.52|4397.92|4398.64|4398.04|4398.02|4397.42|51
1627456880000|2021-07-28 07:21:20|4398.39|4397.79|4398.52|4397.92|4398.52|4397.92|4398.02|4397.42|54
1627456890000|2021-07-28 07:21:30|4398.39|4397.79|4398.27|4397.67|4398.52|4397.92|4398.02|4397.42|45
1627456900000|2021-07-28 07:21:40|4398.39|4397.79|4398.52|4397.92|4399.02|4398.42|4398.39|4397.79|68
1627456910000|2021-07-28 07:21:50|4398.64|4398.04|4398.77|4398.17|4399.02|4398.42|4398.52|4397.92|29
1627456920000|2021-07-28 07:22:00|4398.64|4398.04|4398.14|4397.54|4399.02|4398.42|4398.02|4397.42|80
1627456930000|2021-07-28 07:22:10|4398.27|4397.67|4398.27|4397.67|4398.52|4397.92|4398.14|4397.54|34
1627456940000|2021-07-28 07:22:20|4398.39|4397.79|4398.52|4397.92|4399.02|4398.42|4398.27|4397.67|30
1627456950000|2021-07-28 07:22:30|4398.77|4398.17|4397.64|4397.04|4398.77|4398.17|4397.64|4397.04|165
1627456960000|2021-07-28 07:22:40|4397.52|4396.92|4398.02|4397.42|4398.02|4397.42|4397.52|4396.92|33
1627456970000|2021-07-28 07:22:50|4398.27|4397.67|4398.52|4397.92|4398.64|4398.04|4398.27|4397.67|40
1627456980000|2021-07-28 07:23:00|4398.39|4397.79|4398.52|4397.92|4398.89|4398.29|4398.39|4397.79|73
1627456990000|2021-07-28 07:23:10|4398.64|4398.04|4399.64|4399.04|4400.02|4399.42|4398.64|4398.04|285
1627457000000|2021-07-28 07:23:20|4399.77|4399.17|4399.89|4399.29|4400.02|4399.42|4399.77|4399.17|95
1627457010000|2021-07-28 07:23:30|4399.77|4399.17|4400.02|4399.42|4400.27|4399.67|4399.77|4399.17|61
1627457020000|2021-07-28 07:23:40|4399.89|4399.29|4400.02|4399.42|4400.27|4399.67|4399.77|4399.17|67
1627457030000|2021-07-28 07:23:50|4399.77|4399.17|4399.52|4398.92|4399.77|4399.17|4399.52|4398.92|23
1627457040000|2021-07-28 07:24:00|4399.77|4399.17|4399.52|4398.92|4399.77|4399.17|4399.52|4398.92|35
1627457050000|2021-07-28 07:24:10|4399.64|4399.04|4399.52|4398.92|4399.64|4399.04|4399.52|4398.92|9
1627457060000|2021-07-28 07:24:20|4399.64|4399.04|4399.52|4398.92|4399.64|4399.04|4399.27|4398.67|37
1627457070000|2021-07-28 07:24:30|4399.64|4399.04|4399.52|4398.92|4399.77|4399.17|4399.52|4398.92|9
1627457080000|2021-07-28 07:24:40|4399.77|4399.17|4400.02|4399.42|4400.02|4399.42|4399.52|4398.92|46
1627457090000|2021-07-28 07:24:50|4399.77|4399.17|4400.14|4399.54|4400.14|4399.54|4399.77|4399.17|21
1627457100000|2021-07-28 07:25:00|4400.02|4399.42|4399.52|4398.92|4400.27|4399.67|4399.52|4398.92|80
1627457110000|2021-07-28 07:25:10|4399.77|4399.17|4400.14|4399.54|4400.27|4399.67|4399.64|4399.04|26
1627457120000|2021-07-28 07:25:20|4400.27|4399.67|4400.27|4399.67|4400.39|4399.79|4400.02|4399.42|48
1627457130000|2021-07-28 07:25:30|4400.52|4399.92|4400.27|4399.67|4400.52|4399.92|4400.02|4399.42|25
1627457140000|2021-07-28 07:25:40|4400.39|4399.79|4399.89|4399.29|4400.39|4399.79|4399.77|4399.17|46
1627457150000|2021-07-28 07:25:50|4399.77|4399.17|4399.52|4398.92|4400.14|4399.54|4399.52|4398.92|66
1627457160000|2021-07-28 07:26:00|4399.77|4399.17|4399.64|4399.04|4400.02|4399.42|4399.52|4398.92|41
1627457170000|2021-07-28 07:26:10|4399.77|4399.17|4399.64|4399.04|4399.77|4399.17|4399.52|4398.92|66
1627457180000|2021-07-28 07:26:20|4399.77|4399.17|4399.77|4399.17|4400.02|4399.42|4399.52|4398.92|36
1627457190000|2021-07-28 07:26:30|4399.64|4399.04|4399.27|4398.67|4399.64|4399.04|4399.27|4398.67|44
1627457200000|2021-07-28 07:26:40|4399.02|4398.42|4399.02|4398.42|4399.27|4398.67|4398.77|4398.17|31
1627457210000|2021-07-28 07:26:50|4398.77|4398.17|4398.52|4397.92|4398.89|4398.29|4398.52|4397.92|188
1627457220000|2021-07-28 07:27:00|4398.27|4397.67|4398.77|4398.17|4398.77|4398.17|4398.27|4397.67|65
1627457230000|2021-07-28 07:27:10|4398.52|4397.92|4398.27|4397.67|4398.77|4398.17|4398.27|4397.67|133
1627457240000|2021-07-28 07:27:20|4398.39|4397.79|4399.27|4398.67|4399.27|4398.67|4398.39|4397.79|156
1627457250000|2021-07-28 07:27:30|4399.14|4398.54|4399.14|4398.54|4399.27|4398.67|4399.02|4398.42|14
1627457260000|2021-07-28 07:27:40|4399.02|4398.42|4399.27|4398.67|4399.27|4398.67|4398.77|4398.17|46
1627457270000|2021-07-28 07:27:50|4399.14|4398.54|4399.27|4398.67|4399.27|4398.67|4398.77|4398.17|42
1627457280000|2021-07-28 07:28:00|4399.39|4398.79|4398.77|4398.17|4399.52|4398.92|4398.77|4398.17|116
1627457290000|2021-07-28 07:28:10|4398.89|4398.29|4399.27|4398.67|4399.27|4398.67|4398.89|4398.29|70
1627457300000|2021-07-28 07:28:20|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|61
1627457310000|2021-07-28 07:28:30|4399.14|4398.54|4399.27|4398.67|4399.27|4398.67|4399.14|4398.54|10
1627457320000|2021-07-28 07:28:40|4399.14|4398.54|4399.27|4398.67|4399.27|4398.67|4399.02|4398.42|26
1627457330000|2021-07-28 07:28:50|||||||||11
1627457340000|2021-07-28 07:29:00|4399.39|4398.79|4399.02|4398.42|4399.39|4398.79|4399.02|4398.42|210
1627457350000|2021-07-28 07:29:10|4399.14|4398.54|4399.02|4398.42|4399.27|4398.67|4399.02|4398.42|17
1627457360000|2021-07-28 07:29:20|4398.77|4398.17|4398.77|4398.17|4399.02|4398.42|4398.77|4398.17|53
1627457370000|2021-07-28 07:29:30|4398.64|4398.04|4398.52|4397.92|4398.77|4398.17|4398.52|4397.92|30
1627457380000|2021-07-28 07:29:40|4398.64|4398.04|4398.52|4397.92|4398.64|4398.04|4398.52|4397.92|77
1627457390000|2021-07-28 07:29:50|4398.27|4397.67|4398.52|4397.92|4398.52|4397.92|4398.27|4397.67|19
1627457400000|2021-07-28 07:30:00|4398.77|4398.17|4399.02|4398.42|4399.27|4398.67|4398.77|4398.17|62
1627457410000|2021-07-28 07:30:10|4399.14|4398.54|4399.02|4398.42|4399.14|4398.54|4398.77|4398.17|44
1627457420000|2021-07-28 07:30:20|4398.89|4398.29|4399.02|4398.42|4399.02|4398.42|4398.77|4398.17|31
1627457430000|2021-07-28 07:30:30|4398.77|4398.17|4398.52|4397.92|4398.77|4398.17|4398.52|4397.92|20
1627457440000|2021-07-28 07:30:40|4398.64|4398.04|4398.52|4397.92|4398.77|4398.17|4398.52|4397.92|14
1627457450000|2021-07-28 07:30:50|4398.39|4397.79|4398.39|4397.79|4398.39|4397.79|4397.89|4397.29|70
1627457460000|2021-07-28 07:31:00|4398.27|4397.67|4397.77|4397.17|4398.39|4397.79|4397.77|4397.17|32
1627457470000|2021-07-28 07:31:10|4397.89|4397.29|4398.27|4397.67|4398.27|4397.67|4397.89|4397.29|20
1627457480000|2021-07-28 07:31:20|4398.14|4397.54|4398.14|4397.54|4398.27|4397.67|4398.02|4397.42|28
1627457490000|2021-07-28 07:31:30|4398.27|4397.67|4397.89|4397.29|4398.27|4397.67|4397.77|4397.17|50
1627457500000|2021-07-28 07:31:40|4398.02|4397.42|4397.52|4396.92|4398.02|4397.42|4397.52|4396.92|17
1627457510000|2021-07-28 07:31:50|4397.27|4396.67|4397.39|4396.79|4397.52|4396.92|4397.27|4396.67|49
1627457520000|2021-07-28 07:32:00|4397.52|4396.92|4397.27|4396.67|4397.52|4396.92|4397.02|4396.42|47
1627457530000|2021-07-28 07:32:10|4397.39|4396.79|4397.27|4396.67|4397.39|4396.79|4396.77|4396.17|84
1627457540000|2021-07-28 07:32:20|4397.52|4396.92|4397.52|4396.92|4397.77|4397.17|4397.52|4396.92|25
1627457550000|2021-07-28 07:32:30|4397.39|4396.79|4396.77|4396.17|4397.52|4396.92|4396.77|4396.17|204
1627457560000|2021-07-28 07:32:40|||||||||68
1627457570000|2021-07-28 07:32:50|4396.52|4395.92|4396.77|4396.17|4396.77|4396.17|4396.52|4395.92|11
1627457580000|2021-07-28 07:33:00|4396.64|4396.04|4396.77|4396.17|4397.02|4396.42|4396.52|4395.92|56
1627457590000|2021-07-28 07:33:10|4396.89|4396.29|4396.52|4395.92|4397.02|4396.42|4396.52|4395.92|21
1627457600000|2021-07-28 07:33:20|4396.64|4396.04|4397.27|4396.67|4397.27|4396.67|4396.52|4395.92|47
1627457610000|2021-07-28 07:33:30|4397.39|4396.79|4398.02|4397.42|4398.02|4397.42|4397.39|4396.79|35
1627457620000|2021-07-28 07:33:40|4397.77|4397.17|4397.77|4397.17|4398.02|4397.42|4397.77|4397.17|53
1627457630000|2021-07-28 07:33:50|4397.89|4397.29|4398.02|4397.42|4398.02|4397.42|4397.77|4397.17|29
1627457640000|2021-07-28 07:34:00|4397.89|4397.29|4397.89|4397.29|4398.02|4397.42|4397.89|4397.29|12
1627457650000|2021-07-28 07:34:10|4397.77|4397.17|4398.02|4397.42|4398.02|4397.42|4397.77|4397.17|42
1627457660000|2021-07-28 07:34:20|4398.14|4397.54|4398.02|4397.42|4398.27|4397.67|4397.77|4397.17|38
1627457670000|2021-07-28 07:34:30|4397.89|4397.29|4398.02|4397.42|4398.02|4397.42|4397.77|4397.17|6
1627457680000|2021-07-28 07:34:40|4397.89|4397.29|4398.02|4397.42|4398.02|4397.42|4397.77|4397.17|1
1627457690000|2021-07-28 07:34:50|4397.89|4397.29|4397.52|4396.92|4398.02|4397.42|4397.52|4396.92|28
1627457700000|2021-07-28 07:35:00|4397.64|4397.04|4398.02|4397.42|4398.02|4397.42|4397.52|4396.92|50
1627457710000|2021-07-28 07:35:10|4397.89|4397.29|4398.02|4397.42|4398.02|4397.42|4397.77|4397.17|17
1627457720000|2021-07-28 07:35:20|4398.14|4397.54|4398.27|4397.67|4398.52|4397.92|4398.14|4397.54|13
1627457730000|2021-07-28 07:35:30|4398.02|4397.42|4398.27|4397.67|4398.27|4397.67|4398.02|4397.42|29
1627457740000|2021-07-28 07:35:40|4398.14|4397.54|4398.27|4397.67|4398.27|4397.67|4398.02|4397.42|34
1627457750000|2021-07-28 07:35:50|4398.52|4397.92|4398.52|4397.92|4398.77|4398.17|4398.52|4397.92|28
1627457760000|2021-07-28 07:36:00|4398.64|4398.04|4398.52|4397.92|4398.77|4398.17|4398.27|4397.67|92
1627457770000|2021-07-28 07:36:10|4398.27|4397.67|4399.02|4398.42|4399.02|4398.42|4398.27|4397.67|64
1627457780000|2021-07-28 07:36:20|4398.77|4398.17|4398.52|4397.92|4398.77|4398.17|4398.52|4397.92|50
1627457790000|2021-07-28 07:36:30|4398.27|4397.67|4398.27|4397.67|4398.52|4397.92|4398.27|4397.67|14
1627457800000|2021-07-28 07:36:40|4398.02|4397.42|4397.77|4397.17|4398.02|4397.42|4397.77|4397.17|41
1627457810000|2021-07-28 07:36:50|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|7
1627457820000|2021-07-28 07:37:00|4397.64|4397.04|4397.39|4396.79|4397.64|4397.04|4397.27|4396.67|5
1627457830000|2021-07-28 07:37:10|4397.27|4396.67|4396.77|4396.17|4397.52|4396.92|4396.77|4396.17|33
1627457840000|2021-07-28 07:37:20|4396.89|4396.29|4396.77|4396.17|4397.02|4396.42|4396.77|4396.17|20
1627457850000|2021-07-28 07:37:30|4396.89|4396.29|4397.52|4396.92|4397.52|4396.92|4396.89|4396.29|19
1627457860000|2021-07-28 07:37:40|4397.39|4396.79|4396.89|4396.29|4397.39|4396.79|4396.89|4396.29|20
1627457870000|2021-07-28 07:37:50|4397.02|4396.42|4397.02|4396.42|4397.27|4396.67|4396.77|4396.17|13
1627457880000|2021-07-28 07:38:00|4396.89|4396.29|4396.77|4396.17|4397.02|4396.42|4396.77|4396.17|39
1627457890000|2021-07-28 07:38:10|4396.52|4395.92|4396.52|4395.92|4396.77|4396.17|4396.52|4395.92|26
1627457900000|2021-07-28 07:38:20|4396.77|4396.17|4396.52|4395.92|4396.77|4396.17|4396.52|4395.92|19
1627457910000|2021-07-28 07:38:30|4396.64|4396.04|4396.52|4395.92|4396.77|4396.17|4396.52|4395.92|36
1627457920000|2021-07-28 07:38:40|4396.64|4396.04|4396.77|4396.17|4396.77|4396.17|4396.52|4395.92|16
1627457930000|2021-07-28 07:38:50|4396.52|4395.92|4396.64|4396.04|4396.77|4396.17|4396.52|4395.92|8
1627457940000|2021-07-28 07:39:00|4396.52|4395.92|4396.27|4395.67|4396.52|4395.92|4396.02|4395.42|59
1627457950000|2021-07-28 07:39:10|4396.14|4395.54|4396.02|4395.42|4396.27|4395.67|4396.02|4395.42|35
1627457960000|2021-07-28 07:39:20|4396.27|4395.67|4396.52|4395.92|4396.52|4395.92|4396.02|4395.42|46
1627457970000|2021-07-28 07:39:30|4396.64|4396.04|4397.27|4396.67|4397.27|4396.67|4396.64|4396.04|36
1627457980000|2021-07-28 07:39:40|4397.39|4396.79|4397.52|4396.92|4397.52|4396.92|4397.27|4396.67|14
1627457990000|2021-07-28 07:39:50|4397.39|4396.79|4397.52|4396.92|4397.52|4396.92|4397.27|4396.67|10
1627458000000|2021-07-28 07:40:00|4397.39|4396.79|4397.52|4396.92|4397.52|4396.92|4397.27|4396.67|17
1627458010000|2021-07-28 07:40:10|4397.39|4396.79|4397.52|4396.92|4398.02|4397.42|4397.39|4396.79|25
1627458020000|2021-07-28 07:40:20|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.64|4397.04|10
1627458030000|2021-07-28 07:40:30|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|13
1627458040000|2021-07-28 07:40:40|4397.64|4397.04|4397.02|4396.42|4397.64|4397.04|4396.77|4396.17|68
1627458050000|2021-07-28 07:40:50|4396.89|4396.29|4397.14|4396.54|4397.14|4396.54|4396.77|4396.17|28
1627458060000|2021-07-28 07:41:00|4397.02|4396.42|4396.27|4395.67|4397.27|4396.67|4396.27|4395.67|113
1627458070000|2021-07-28 07:41:10|4396.39|4395.79|4396.02|4395.42|4396.52|4395.92|4396.02|4395.42|38
1627458080000|2021-07-28 07:41:20|4396.14|4395.54|4396.39|4395.79|4396.39|4395.79|4396.02|4395.42|58
1627458090000|2021-07-28 07:41:30|4396.27|4395.67|4395.77|4395.17|4396.52|4395.92|4395.52|4394.92|97
1627458100000|2021-07-28 07:41:40|4395.64|4395.04|4395.64|4395.04|4395.77|4395.17|4395.52|4394.92|95
1627458110000|2021-07-28 07:41:50|4395.52|4394.92|4396.52|4395.92|4396.52|4395.92|4395.52|4394.92|199
1627458120000|2021-07-28 07:42:00|4396.64|4396.04|4396.52|4395.92|4396.64|4396.04|4396.52|4395.92|25
1627458130000|2021-07-28 07:42:10|4396.77|4396.17|4397.02|4396.42|4397.27|4396.67|4396.77|4396.17|83
1627458140000|2021-07-28 07:42:20|4396.77|4396.17|4397.02|4396.42|4397.02|4396.42|4396.77|4396.17|67
1627458150000|2021-07-28 07:42:30|4397.14|4396.54|4397.02|4396.42|4397.27|4396.67|4396.77|4396.17|188
1627458160000|2021-07-28 07:42:40|4397.14|4396.54|4397.14|4396.54|4397.27|4396.67|4397.02|4396.42|167
1627458170000|2021-07-28 07:42:50|4397.27|4396.67|4397.27|4396.67|4397.27|4396.67|4397.02|4396.42|14
1627458180000|2021-07-28 07:43:00|4397.14|4396.54|4396.77|4396.17|4397.27|4396.67|4396.52|4395.92|87
1627458190000|2021-07-28 07:43:10|4397.02|4396.42|4396.77|4396.17|4397.02|4396.42|4396.77|4396.17|20
1627458200000|2021-07-28 07:43:20|4396.89|4396.29|4397.27|4396.67|4397.77|4397.17|4396.89|4396.29|31
1627458210000|2021-07-28 07:43:30|4397.52|4396.92|4397.27|4396.67|4397.52|4396.92|4397.02|4396.42|34
1627458220000|2021-07-28 07:43:40|4397.52|4396.92|4397.52|4396.92|4397.52|4396.92|4397.27|4396.67|8
1627458230000|2021-07-28 07:43:50|4397.39|4396.79|4397.52|4396.92|4397.52|4396.92|4397.27|4396.67|12
1627458240000|2021-07-28 07:44:00|4397.77|4397.17|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|64
1627458250000|2021-07-28 07:44:10|4397.64|4397.04|4397.77|4397.17|4397.89|4397.29|4397.52|4396.92|15
1627458260000|2021-07-28 07:44:20|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.27|4396.67|28
1627458270000|2021-07-28 07:44:30|4398.02|4397.42|4397.77|4397.17|4398.02|4397.42|4397.39|4396.79|16
1627458280000|2021-07-28 07:44:40|4398.02|4397.42|4397.52|4396.92|4398.02|4397.42|4397.52|4396.92|14
1627458290000|2021-07-28 07:44:50|4397.64|4397.04|4398.02|4397.42|4398.02|4397.42|4397.64|4397.04|6
1627458300000|2021-07-28 07:45:00|4398.14|4397.54|4397.77|4397.17|4398.14|4397.54|4397.52|4396.92|55
1627458310000|2021-07-28 07:45:10|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.27|4396.67|31
1627458320000|2021-07-28 07:45:20|4397.64|4397.04|4398.02|4397.42|4398.02|4397.42|4397.52|4396.92|33
1627458330000|2021-07-28 07:45:30|4398.14|4397.54|4397.77|4397.17|4398.27|4397.67|4397.64|4397.04|52
1627458340000|2021-07-28 07:45:40|4398.02|4397.42|4398.27|4397.67|4398.27|4397.67|4398.02|4397.42|49
1627458350000|2021-07-28 07:45:50|4398.14|4397.54|4398.52|4397.92|4398.52|4397.92|4398.02|4397.42|46
1627458360000|2021-07-28 07:46:00|4398.39|4397.79|4398.52|4397.92|4398.52|4397.92|4398.02|4397.42|73
1627458370000|2021-07-28 07:46:10|4398.27|4397.67|4398.52|4397.92|4398.52|4397.92|4398.27|4397.67|11
1627458380000|2021-07-28 07:46:20|4398.39|4397.79|4398.27|4397.67|4398.39|4397.79|4398.02|4397.42|16
1627458390000|2021-07-28 07:46:30|4398.14|4397.54|4398.02|4397.42|4398.27|4397.67|4398.02|4397.42|17
1627458400000|2021-07-28 07:46:40|4398.14|4397.54|4398.27|4397.67|4398.52|4397.92|4398.02|4397.42|32
1627458410000|2021-07-28 07:46:50|4398.14|4397.54|4398.27|4397.67|4398.27|4397.67|4398.02|4397.42|17
1627458420000|2021-07-28 07:47:00|4398.14|4397.54|4398.27|4397.67|4398.27|4397.67|4398.02|4397.42|38
1627458430000|2021-07-28 07:47:10|4398.14|4397.54|4398.27|4397.67|4398.27|4397.67|4398.02|4397.42|51
1627458440000|2021-07-28 07:47:20|4398.14|4397.54|4397.89|4397.29|4398.14|4397.54|4397.77|4397.17|24
1627458450000|2021-07-28 07:47:30|4397.77|4397.17|4397.77|4397.17|4398.02|4397.42|4397.77|4397.17|5
1627458460000|2021-07-28 07:47:40|4397.89|4397.29|4397.52|4396.92|4398.02|4397.42|4397.52|4396.92|9
1627458470000|2021-07-28 07:47:50|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|12
1627458480000|2021-07-28 07:48:00|4397.64|4397.04|4397.64|4397.04|4397.77|4397.17|4397.52|4396.92|15
1627458490000|2021-07-28 07:48:10|4397.52|4396.92|4397.77|4397.17|4398.02|4397.42|4397.52|4396.92|23
1627458500000|2021-07-28 07:48:20|4397.64|4397.04|4397.77|4397.17|4398.02|4397.42|4397.64|4397.04|12
1627458510000|2021-07-28 07:48:30|4397.64|4397.04|4397.77|4397.17|4397.77|4397.17|4397.52|4396.92|3
1627458520000|2021-07-28 07:48:40|4397.64|4397.04|4398.02|4397.42|4398.02|4397.42|4397.52|4396.92|15
1627458530000|2021-07-28 07:48:50|4398.27|4397.67|4398.02|4397.42|4398.27|4397.67|4398.02|4397.42|32
1627458540000|2021-07-28 07:49:00|4398.14|4397.54|4398.39|4397.79|4398.52|4397.92|4398.02|4397.42|36
1627458550000|2021-07-28 07:49:10|4398.27|4397.67|4398.27|4397.67|4398.27|4397.67|4398.27|4397.67|1
1627458560000|2021-07-28 07:49:20|4398.02|4397.42|4398.02|4397.42|4398.14|4397.54|4398.02|4397.42|7
1627458570000|2021-07-28 07:49:30|4398.14|4397.54|4398.02|4397.42|4398.27|4397.67|4398.02|4397.42|21
1627458580000|2021-07-28 07:49:40|4398.27|4397.67|4398.27|4397.67|4398.27|4397.67|4398.02|4397.42|15
1627458590000|2021-07-28 07:49:50|4398.14|4397.54|4398.02|4397.42|4398.14|4397.54|4398.02|4397.42|11
1627458600000|2021-07-28 07:50:00|4397.89|4397.29|4397.77|4397.17|4397.89|4397.29|4397.77|4397.17|12
1627458610000|2021-07-28 07:50:10|4397.89|4397.29|4397.77|4397.17|4398.02|4397.42|4397.77|4397.17|31
1627458620000|2021-07-28 07:50:20|4397.89|4397.29|4398.02|4397.42|4398.02|4397.42|4397.77|4397.17|4
1627458630000|2021-07-28 07:50:30|4398.27|4397.67|4398.27|4397.67|4398.27|4397.67|4398.02|4397.42|24
1627458640000|2021-07-28 07:50:40|4398.14|4397.54|4398.77|4398.17|4398.77|4398.17|4398.02|4397.42|16
1627458650000|2021-07-28 07:50:50|4399.02|4398.42|4399.02|4398.42|4399.02|4398.42|4398.77|4398.17|18
1627458660000|2021-07-28 07:51:00|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|4399.27|4398.67|14
1627458670000|2021-07-28 07:51:10|4399.39|4398.79|4399.52|4398.92|4399.52|4398.92|4399.27|4398.67|64
1627458680000|2021-07-28 07:51:20|4399.77|4399.17|4400.14|4399.54|4400.27|4399.67|4399.77|4399.17|183
1627458690000|2021-07-28 07:51:30|4400.27|4399.67|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|59
1627458700000|2021-07-28 07:51:40|4400.77|4400.17|4400.77|4400.17|4400.77|4400.17|4400.52|4399.92|143
1627458710000|2021-07-28 07:51:50|4400.52|4399.92|4400.77|4400.17|4400.77|4400.17|4400.52|4399.92|87
1627458720000|2021-07-28 07:52:00|4400.64|4400.04|4400.77|4400.17|4401.02|4400.42|4400.52|4399.92|50
1627458730000|2021-07-28 07:52:10|4400.52|4399.92|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|53
1627458740000|2021-07-28 07:52:20|4400.52|4399.92|4400.27|4399.67|4400.52|4399.92|4400.14|4399.54|31
1627458750000|2021-07-28 07:52:30|4400.14|4399.54|4400.27|4399.67|4400.27|4399.67|4400.02|4399.42|33
1627458760000|2021-07-28 07:52:40|4400.02|4399.42|4400.27|4399.67|4400.27|4399.67|4399.77|4399.17|23
1627458770000|2021-07-28 07:52:50|4400.02|4399.42|4400.02|4399.42|4400.27|4399.67|4400.02|4399.42|22
1627458780000|2021-07-28 07:53:00|4400.27|4399.67|4400.27|4399.67|4400.27|4399.67|4400.14|4399.54|34
1627458790000|2021-07-28 07:53:10|4400.14|4399.54|4400.27|4399.67|4400.52|4399.92|4400.14|4399.54|52
1627458800000|2021-07-28 07:53:20|4400.14|4399.54|4400.27|4399.67|4400.27|4399.67|4400.14|4399.54|4
1627458810000|2021-07-28 07:53:30|4400.52|4399.92|4400.39|4399.79|4400.52|4399.92|4400.39|4399.79|73
1627458820000|2021-07-28 07:53:40|4400.52|4399.92|4400.52|4399.92|4400.64|4400.04|4400.27|4399.67|19
1627458830000|2021-07-28 07:53:50|4400.27|4399.67|4400.27|4399.67|4400.52|4399.92|4400.27|4399.67|42
1627458840000|2021-07-28 07:54:00|4400.39|4399.79|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|32
1627458850000|2021-07-28 07:54:10|4400.64|4400.04|4400.52|4399.92|4400.64|4400.04|4400.27|4399.67|47
1627458860000|2021-07-28 07:54:20|4400.39|4399.79|4400.64|4400.04|4400.64|4400.04|4400.27|4399.67|32
1627458870000|2021-07-28 07:54:30|4400.52|4399.92|4401.27|4400.67|4401.27|4400.67|4400.52|4399.92|27
1627458880000|2021-07-28 07:54:40|4401.39|4400.79|4401.52|4400.92|4401.52|4400.92|4401.39|4400.79|24
1627458890000|2021-07-28 07:54:50|4401.39|4400.79|4401.27|4400.67|4401.39|4400.79|4401.27|4400.67|20
1627458900000|2021-07-28 07:55:00|4401.14|4400.54|4401.39|4400.79|4401.52|4400.92|4401.02|4400.42|41
1627458910000|2021-07-28 07:55:10|4401.52|4400.92|4401.02|4400.42|4401.52|4400.92|4401.02|4400.42|30
1627458920000|2021-07-28 07:55:20|4401.14|4400.54|4401.02|4400.42|4401.14|4400.54|4400.77|4400.17|55
1627458930000|2021-07-28 07:55:30|4401.27|4400.67|4401.27|4400.67|4401.27|4400.67|4401.27|4400.67|23
1627458940000|2021-07-28 07:55:40|4401.14|4400.54|4401.27|4400.67|4401.27|4400.67|4401.02|4400.42|22
1627458950000|2021-07-28 07:55:50|4401.02|4400.42|4401.14|4400.54|4401.14|4400.54|4400.77|4400.17|16
1627458960000|2021-07-28 07:56:00|4401.02|4400.42|4401.02|4400.42|4401.02|4400.42|4400.77|4400.17|29
1627458970000|2021-07-28 07:56:10|4401.14|4400.54|4401.27|4400.67|4401.27|4400.67|4401.02|4400.42|27
1627458980000|2021-07-28 07:56:20|4401.14|4400.54|4401.02|4400.42|4401.27|4400.67|4401.02|4400.42|25
1627458990000|2021-07-28 07:56:30|4400.77|4400.17|4401.02|4400.42|4401.27|4400.67|4400.77|4400.17|57
1627459000000|2021-07-28 07:56:40|4400.89|4400.29|4400.52|4399.92|4400.89|4400.29|4400.52|4399.92|48
1627459010000|2021-07-28 07:56:50|4400.77|4400.17|4400.89|4400.29|4400.89|4400.29|4400.77|4400.17|22
1627459020000|2021-07-28 07:57:00|4400.77|4400.17|4400.77|4400.17|4400.77|4400.17|4400.77|4400.17|3
1627459030000|2021-07-28 07:57:10|4400.64|4400.04|4400.52|4399.92|4400.64|4400.04|4400.52|4399.92|9
1627459040000|2021-07-28 07:57:20|4400.77|4400.17|4401.02|4400.42|4401.02|4400.42|4400.77|4400.17|30
1627459050000|2021-07-28 07:57:30|4401.14|4400.54|4401.02|4400.42|4401.14|4400.54|4401.02|4400.42|24
1627459060000|2021-07-28 07:57:40|4401.27|4400.67|4401.52|4400.92|4401.52|4400.92|4401.02|4400.42|52
1627459070000|2021-07-28 07:57:50|4401.64|4401.04|4401.77|4401.17|4401.77|4401.17|4401.52|4400.92|37
1627459080000|2021-07-28 07:58:00|4401.89|4401.29|4402.27|4401.67|4402.27|4401.67|4401.77|4401.17|131
1627459090000|2021-07-28 07:58:10|||||||||13
1627459100000|2021-07-28 07:58:20|4402.39|4401.79|4402.27|4401.67|4402.52|4401.92|4402.27|4401.67|52
1627459110000|2021-07-28 07:58:30|4402.14|4401.54|4402.02|4401.42|4402.27|4401.67|4402.02|4401.42|19
1627459120000|2021-07-28 07:58:40|4401.77|4401.17|4401.77|4401.17|4402.02|4401.42|4401.77|4401.17|32
1627459130000|2021-07-28 07:58:50|4402.02|4401.42|4402.02|4401.42|4402.27|4401.67|4402.02|4401.42|92
1627459140000|2021-07-28 07:59:00|4402.14|4401.54|4402.02|4401.42|4402.27|4401.67|4401.77|4401.17|44
1627459150000|2021-07-28 07:59:10|||||||||8
1627459160000|2021-07-28 07:59:20|4402.14|4401.54|4402.02|4401.42|4402.14|4401.54|4401.77|4401.17|42
1627459170000|2021-07-28 07:59:30|4401.89|4401.29|4402.02|4401.42|4402.02|4401.42|4401.77|4401.17|24
1627459180000|2021-07-28 07:59:40|4402.27|4401.67|4402.02|4401.42|4402.27|4401.67|4402.02|4401.42|40
1627459190000|2021-07-28 07:59:50|4402.27|4401.67|4402.52|4401.92|4402.52|4401.92|4402.14|4401.54|52
1627459200000|2021-07-28 08:00:00|4402.64|4402.04|4402.02|4401.42|4402.77|4402.17|4401.77|4401.17|147
1627459210000|2021-07-28 08:00:10|4402.14|4401.54|4401.89|4401.29|4402.27|4401.67|4401.77|4401.17|32
1627459220000|2021-07-28 08:00:20|4401.77|4401.17|4401.77|4401.17|4402.02|4401.42|4401.77|4401.17|12
1627459230000|2021-07-28 08:00:30|4402.02|4401.42|4401.89|4401.29|4402.27|4401.67|4401.77|4401.17|41
1627459240000|2021-07-28 08:00:40|4401.77|4401.17|4401.77|4401.17|4402.02|4401.42|4401.77|4401.17|62
1627459250000|2021-07-28 08:00:50|4401.64|4401.04|4401.64|4401.04|4401.64|4401.04|4401.27|4400.67|39
1627459260000|2021-07-28 08:01:00|4401.77|4401.17|4401.52|4400.92|4402.02|4401.42|4401.52|4400.92|38
1627459270000|2021-07-28 08:01:10|4401.64|4401.04|4401.52|4400.92|4401.77|4401.17|4401.39|4400.79|75
1627459280000|2021-07-28 08:01:20|4401.27|4400.67|4401.02|4400.42|4401.27|4400.67|4400.77|4400.17|71
1627459290000|2021-07-28 08:01:30|4401.27|4400.67|4401.27|4400.67|4401.27|4400.67|4401.02|4400.42|34
1627459300000|2021-07-28 08:01:40|4401.02|4400.42|4401.02|4400.42|4401.27|4400.67|4400.77|4400.17|50
1627459310000|2021-07-28 08:01:50|4401.27|4400.67|4400.77|4400.17|4401.27|4400.67|4400.77|4400.17|26
1627459320000|2021-07-28 08:02:00|4400.89|4400.29|4400.77|4400.17|4401.02|4400.42|4400.77|4400.17|90
1627459330000|2021-07-28 08:02:10|4400.52|4399.92|4400.52|4399.92|4400.52|4399.92|4400.27|4399.67|43
1627459340000|2021-07-28 08:02:20|4400.39|4399.79|4400.27|4399.67|4400.52|4399.92|4400.14|4399.54|64
1627459350000|2021-07-28 08:02:30|4400.14|4399.54|4400.64|4400.04|4400.77|4400.17|4400.02|4399.42|33
1627459360000|2021-07-28 08:02:40|4400.52|4399.92|4401.02|4400.42|4401.02|4400.42|4400.52|4399.92|47
1627459370000|2021-07-28 08:02:50|4400.89|4400.29|4401.02|4400.42|4401.27|4400.67|4400.77|4400.17|15
1627459380000|2021-07-28 08:03:00|4401.52|4400.92|4401.52|4400.92|4401.77|4401.17|4401.52|4400.92|73
1627459390000|2021-07-28 08:03:10|4401.39|4400.79|4401.52|4400.92|4401.52|4400.92|4401.27|4400.67|17
1627459400000|2021-07-28 08:03:20|4401.77|4401.17|4401.27|4400.67|4401.77|4401.17|4401.27|4400.67|37
1627459410000|2021-07-28 08:03:30|4401.52|4400.92|4401.52|4400.92|4401.52|4400.92|4401.27|4400.67|12
1627459420000|2021-07-28 08:03:40|4401.77|4401.17|4401.77|4401.17|4401.77|4401.17|4401.52|4400.92|42
1627459430000|2021-07-28 08:03:50|4401.52|4400.92|4402.02|4401.42|4402.02|4401.42|4401.52|4400.92|28
1627459440000|2021-07-28 08:04:00|4401.89|4401.29|4401.77|4401.17|4402.02|4401.42|4401.77|4401.17|47
1627459450000|2021-07-28 08:04:10|4402.02|4401.42|4401.77|4401.17|4402.02|4401.42|4401.77|4401.17|37
1627459460000|2021-07-28 08:04:20|4401.64|4401.04|4401.77|4401.17|4401.77|4401.17|4401.64|4401.04|35
1627459470000|2021-07-28 08:04:30|4401.89|4401.29|4402.27|4401.67|4402.27|4401.67|4401.89|4401.29|31
1627459480000|2021-07-28 08:04:40|4402.39|4401.79|4403.27|4402.67|4403.27|4402.67|4402.39|4401.79|226
1627459490000|2021-07-28 08:04:50|4403.52|4402.92|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|35
1627459500000|2021-07-28 08:05:00|4403.14|4402.54|4403.14|4402.54|4403.27|4402.67|4403.02|4402.42|82
1627459510000|2021-07-28 08:05:10|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|13
1627459520000|2021-07-28 08:05:20|4403.14|4402.54|4403.02|4402.42|4403.27|4402.67|4402.77|4402.17|109
1627459530000|2021-07-28 08:05:30|4402.89|4402.29|4402.77|4402.17|4403.02|4402.42|4402.77|4402.17|33
1627459540000|2021-07-28 08:05:40|4403.02|4402.42|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|24
1627459550000|2021-07-28 08:05:50|4403.39|4402.79|4404.02|4403.42|4404.02|4403.42|4403.27|4402.67|114
1627459560000|2021-07-28 08:06:00|4403.77|4403.17|4403.52|4402.92|4403.89|4403.29|4403.52|4402.92|109
1627459570000|2021-07-28 08:06:10|4403.77|4403.17|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|43
1627459580000|2021-07-28 08:06:20|4403.89|4403.29|4403.77|4403.17|4403.89|4403.29|4403.52|4402.92|17
1627459590000|2021-07-28 08:06:30|4404.02|4403.42|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|80
1627459600000|2021-07-28 08:06:40|4404.52|4403.92|4404.39|4403.79|4404.52|4403.92|4404.39|4403.79|60
1627459610000|2021-07-28 08:06:50|4404.52|4403.92|4405.02|4404.42|4405.27|4404.67|4404.52|4403.92|156
1627459620000|2021-07-28 08:07:00|4405.14|4404.54|4404.64|4404.04|4405.14|4404.54|4404.64|4404.04|96
1627459630000|2021-07-28 08:07:10|4404.52|4403.92|4404.64|4404.04|4404.77|4404.17|4404.27|4403.67|104
1627459640000|2021-07-28 08:07:20|4404.52|4403.92|4405.02|4404.42|4405.02|4404.42|4404.27|4403.67|82
1627459650000|2021-07-28 08:07:30|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|42
1627459660000|2021-07-28 08:07:40|4405.39|4404.79|4405.02|4404.42|4405.39|4404.79|4405.02|4404.42|32
1627459670000|2021-07-28 08:07:50|4405.14|4404.54|4405.14|4404.54|4405.27|4404.67|4405.02|4404.42|17
1627459680000|2021-07-28 08:08:00|4405.27|4404.67|4404.77|4404.17|4405.27|4404.67|4404.52|4403.92|70
1627459690000|2021-07-28 08:08:10|4404.89|4404.29|4405.02|4404.42|4405.14|4404.54|4404.77|4404.17|27
1627459700000|2021-07-28 08:08:20|4404.77|4404.17|4405.02|4404.42|4405.02|4404.42|4404.77|4404.17|36
1627459710000|2021-07-28 08:08:30|4404.89|4404.29|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|26
1627459720000|2021-07-28 08:08:40|4404.89|4404.29|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|25
1627459730000|2021-07-28 08:08:50|4404.89|4404.29|4405.02|4404.42|4405.14|4404.54|4404.77|4404.17|28
1627459740000|2021-07-28 08:09:00|4405.14|4404.54|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|34
1627459750000|2021-07-28 08:09:10|4405.27|4404.67|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|39
1627459760000|2021-07-28 08:09:20|4404.77|4404.17|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|30
1627459770000|2021-07-28 08:09:30|4404.64|4404.04|4404.77|4404.17|4404.77|4404.17|4404.52|4403.92|21
1627459780000|2021-07-28 08:09:40|4404.64|4404.04|4404.52|4403.92|4404.77|4404.17|4404.52|4403.92|28
1627459790000|2021-07-28 08:09:50|4404.27|4403.67|4404.02|4403.42|4404.39|4403.79|4404.02|4403.42|32
1627459800000|2021-07-28 08:10:00|4404.14|4403.54|4404.02|4403.42|4404.27|4403.67|4403.77|4403.17|38
1627459810000|2021-07-28 08:10:10|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|23
1627459820000|2021-07-28 08:10:20|4404.52|4403.92|4404.77|4404.17|4404.89|4404.29|4404.52|4403.92|69
1627459830000|2021-07-28 08:10:30|4404.64|4404.04|4404.14|4403.54|4404.77|4404.17|4404.14|4403.54|23
1627459840000|2021-07-28 08:10:40|4404.27|4403.67|4404.02|4403.42|4404.27|4403.67|4403.77|4403.17|26
1627459850000|2021-07-28 08:10:50|4403.89|4403.29|4404.02|4403.42|4404.27|4403.67|4403.77|4403.17|20
1627459860000|2021-07-28 08:11:00|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|16
1627459870000|2021-07-28 08:11:10|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|15
1627459880000|2021-07-28 08:11:20|4404.39|4403.79|4404.52|4403.92|4404.77|4404.17|4404.27|4403.67|37
1627459890000|2021-07-28 08:11:30|4404.77|4404.17|4404.52|4403.92|4404.77|4404.17|4404.52|4403.92|7
1627459900000|2021-07-28 08:11:40|4404.39|4403.79|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|31
1627459910000|2021-07-28 08:11:50|4404.52|4403.92|4404.27|4403.67|4404.52|4403.92|4404.02|4403.42|162
1627459920000|2021-07-28 08:12:00|4404.39|4403.79|4404.27|4403.67|4404.39|4403.79|4404.27|4403.67|21
1627459930000|2021-07-28 08:12:10|4404.39|4403.79|4404.27|4403.67|4404.39|4403.79|4404.02|4403.42|73
1627459940000|2021-07-28 08:12:20|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|22
1627459950000|2021-07-28 08:12:30|4404.52|4403.92|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|30
1627459960000|2021-07-28 08:12:40|4404.52|4403.92|4404.39|4403.79|4404.52|4403.92|4404.39|4403.79|12
1627459970000|2021-07-28 08:12:50|4404.52|4403.92|4404.27|4403.67|4404.52|4403.92|4404.02|4403.42|51
1627459980000|2021-07-28 08:13:00|4404.14|4403.54|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|37
1627459990000|2021-07-28 08:13:10|4404.14|4403.54|4404.14|4403.54|4404.27|4403.67|4404.02|4403.42|13
1627460000000|2021-07-28 08:13:20|4404.27|4403.67|4404.02|4403.42|4404.52|4403.92|4404.02|4403.42|64
1627460010000|2021-07-28 08:13:30|4404.27|4403.67|4404.27|4403.67|4404.39|4403.79|4404.27|4403.67|125
1627460020000|2021-07-28 08:13:40|4404.39|4403.79|4404.27|4403.67|4404.77|4404.17|4404.27|4403.67|40
1627460030000|2021-07-28 08:13:50|4404.52|4403.92|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|15
1627460040000|2021-07-28 08:14:00|4404.14|4403.54|4404.02|4403.42|4404.14|4403.54|4404.02|4403.42|42
1627460050000|2021-07-28 08:14:10|4404.14|4403.54|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|20
1627460060000|2021-07-28 08:14:20|4404.27|4403.67|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|30
1627460070000|2021-07-28 08:14:30|4403.89|4403.29|4403.77|4403.17|4403.89|4403.29|4403.64|4403.04|97
1627460080000|2021-07-28 08:14:40|4403.52|4402.92|4403.27|4402.67|4403.77|4403.17|4403.27|4402.67|101
1627460090000|2021-07-28 08:14:50|4403.39|4402.79|4403.89|4403.29|4404.02|4403.42|4403.39|4402.79|40
1627460100000|2021-07-28 08:15:00|4403.77|4403.17|4403.64|4403.04|4404.27|4403.67|4403.52|4402.92|40
1627460110000|2021-07-28 08:15:10|4403.52|4402.92|4404.02|4403.42|4404.27|4403.67|4403.52|4402.92|43
1627460120000|2021-07-28 08:15:20|4404.14|4403.54|4404.27|4403.67|4404.39|4403.79|4404.02|4403.42|51
1627460130000|2021-07-28 08:15:30|4404.02|4403.42|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|11
1627460140000|2021-07-28 08:15:40|4404.02|4403.42|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|15
1627460150000|2021-07-28 08:15:50|4403.52|4402.92|4403.77|4403.17|4403.77|4403.17|4403.27|4402.67|131
1627460160000|2021-07-28 08:16:00|4403.52|4402.92|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|51
1627460170000|2021-07-28 08:16:10|4403.52|4402.92|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|29
1627460180000|2021-07-28 08:16:20|4403.52|4402.92|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|101
1627460190000|2021-07-28 08:16:30|4403.64|4403.04|4404.02|4403.42|4404.02|4403.42|4403.52|4402.92|34
1627460200000|2021-07-28 08:16:40|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|15
1627460210000|2021-07-28 08:16:50|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|41
1627460220000|2021-07-28 08:17:00|4404.64|4404.04|4404.64|4404.04|4404.64|4404.04|4404.64|4404.04|36
1627460230000|2021-07-28 08:17:10|4404.52|4403.92|4404.77|4404.17|4405.02|4404.42|4404.52|4403.92|21
1627460240000|2021-07-28 08:17:20|4404.89|4404.29|4405.52|4404.92|4405.52|4404.92|4404.89|4404.29|68
1627460250000|2021-07-28 08:17:30|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|70
1627460260000|2021-07-28 08:17:40|4405.14|4404.54|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|21
1627460270000|2021-07-28 08:17:50|4404.89|4404.29|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|62
1627460280000|2021-07-28 08:18:00|4404.64|4404.04|4404.89|4404.29|4405.02|4404.42|4404.64|4404.04|69
1627460290000|2021-07-28 08:18:10|4405.02|4404.42|4405.27|4404.67|4405.27|4404.67|4404.77|4404.17|25
1627460300000|2021-07-28 08:18:20|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|18
1627460310000|2021-07-28 08:18:30|4405.14|4404.54|4404.77|4404.17|4405.27|4404.67|4404.77|4404.17|91
1627460320000|2021-07-28 08:18:40|4405.02|4404.42|4405.02|4404.42|4405.27|4404.67|4404.89|4404.29|43
1627460330000|2021-07-28 08:18:50|4404.89|4404.29|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|46
1627460340000|2021-07-28 08:19:00|4404.89|4404.29|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|26
1627460350000|2021-07-28 08:19:10|4404.52|4403.92|4404.27|4403.67|4404.77|4404.17|4404.27|4403.67|51
1627460360000|2021-07-28 08:19:20|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|30
1627460370000|2021-07-28 08:19:30|4404.39|4403.79|4404.77|4404.17|4404.77|4404.17|4404.27|4403.67|85
1627460380000|2021-07-28 08:19:40|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4404.77|4404.17|34
1627460390000|2021-07-28 08:19:50|4405.27|4404.67|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|29
1627460400000|2021-07-28 08:20:00|4405.27|4404.67|4404.77|4404.17|4405.27|4404.67|4404.77|4404.17|39
1627460410000|2021-07-28 08:20:10|4404.89|4404.29|4404.77|4404.17|4405.02|4404.42|4404.52|4403.92|88
1627460420000|2021-07-28 08:20:20|4405.02|4404.42|4405.52|4404.92|4405.52|4404.92|4404.89|4404.29|45
1627460430000|2021-07-28 08:20:30|4405.64|4405.04|4405.52|4404.92|4405.64|4405.04|4405.52|4404.92|111
1627460440000|2021-07-28 08:20:40|4405.77|4405.17|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|70
1627460450000|2021-07-28 08:20:50|4406.02|4405.42|4406.02|4405.42|4406.02|4405.42|4406.02|4405.42|86
1627460460000|2021-07-28 08:21:00|4406.52|4405.92|4406.02|4405.42|4406.52|4405.92|4406.02|4405.42|257
1627460470000|2021-07-28 08:21:10|4406.14|4405.54|4406.52|4405.92|4406.52|4405.92|4406.02|4405.42|31
1627460480000|2021-07-28 08:21:20|4406.27|4405.67|4406.52|4405.92|4406.52|4405.92|4406.27|4405.67|29
1627460490000|2021-07-28 08:21:30|4406.27|4405.67|4406.52|4405.92|4406.52|4405.92|4406.27|4405.67|52
1627460500000|2021-07-28 08:21:40|4406.27|4405.67|4406.52|4405.92|4406.52|4405.92|4406.27|4405.67|33
1627460510000|2021-07-28 08:21:50|4406.27|4405.67|4406.52|4405.92|4406.52|4405.92|4406.27|4405.67|52
1627460520000|2021-07-28 08:22:00|4406.77|4406.17|4406.77|4406.17|4407.02|4406.42|4406.77|4406.17|116
1627460530000|2021-07-28 08:22:10|4406.52|4405.92|4406.52|4405.92|4406.52|4405.92|4406.52|4405.92|21
1627460540000|2021-07-28 08:22:20|4406.64|4406.04|4406.77|4406.17|4406.77|4406.17|4406.52|4405.92|38
1627460550000|2021-07-28 08:22:30|4406.89|4406.29|4407.02|4406.42|4407.02|4406.42|4406.77|4406.17|55
1627460560000|2021-07-28 08:22:40|4407.27|4406.67|4406.89|4406.29|4407.27|4406.67|4406.77|4406.17|110
1627460570000|2021-07-28 08:22:50|4406.77|4406.17|4407.02|4406.42|4407.02|4406.42|4406.77|4406.17|22
1627460580000|2021-07-28 08:23:00|4406.89|4406.29|4407.27|4406.67|4407.27|4406.67|4406.77|4406.17|63
1627460590000|2021-07-28 08:23:10|||||||||31
1627460600000|2021-07-28 08:23:20|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|4406.89|4406.29|38
1627460620000|2021-07-28 08:23:40|4407.14|4406.54|4407.02|4406.42|4407.27|4406.67|4406.77|4406.17|78
1627460630000|2021-07-28 08:23:50|4406.89|4406.29|4406.77|4406.17|4406.89|4406.29|4406.77|4406.17|45
1627460640000|2021-07-28 08:24:00|4406.89|4406.29|4407.02|4406.42|4407.02|4406.42|4406.77|4406.17|38
1627460650000|2021-07-28 08:24:10|4407.14|4406.54|4407.27|4406.67|4407.27|4406.67|4406.77|4406.17|105
1627460660000|2021-07-28 08:24:20|4407.39|4406.79|4407.02|4406.42|4407.39|4406.79|4407.02|4406.42|58
1627460670000|2021-07-28 08:24:30|4406.89|4406.29|4406.52|4405.92|4406.89|4406.29|4406.27|4405.67|82
1627460680000|2021-07-28 08:24:40|4406.64|4406.04|4406.77|4406.17|4406.77|4406.17|4406.64|4406.04|35
1627460690000|2021-07-28 08:24:50|4406.89|4406.29|4406.52|4405.92|4407.02|4406.42|4406.52|4405.92|37
1627460700000|2021-07-28 08:25:00|4406.64|4406.04|4406.27|4405.67|4406.64|4406.04|4406.27|4405.67|45
1627460710000|2021-07-28 08:25:10|4406.39|4405.79|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|34
1627460720000|2021-07-28 08:25:20|4406.14|4405.54|4406.27|4405.67|4406.27|4405.67|4406.14|4405.54|84
1627460730000|2021-07-28 08:25:30|4406.02|4405.42|4406.02|4405.42|4406.27|4405.67|4406.02|4405.42|41
1627460740000|2021-07-28 08:25:40|4405.89|4405.29|4406.02|4405.42|4406.02|4405.42|4405.77|4405.17|29
1627460750000|2021-07-28 08:25:50|4406.27|4405.67|4406.27|4405.67|4406.27|4405.67|4406.02|4405.42|33
1627460760000|2021-07-28 08:26:00|4406.02|4405.42|4406.27|4405.67|4406.39|4405.79|4406.02|4405.42|63
1627460770000|2021-07-28 08:26:10|4406.52|4405.92|4406.39|4405.79|4406.52|4405.92|4406.27|4405.67|40
1627460780000|2021-07-28 08:26:20|4406.27|4405.67|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|15
1627460790000|2021-07-28 08:26:30|4406.14|4405.54|4406.52|4405.92|4406.52|4405.92|4406.14|4405.54|35
1627460800000|2021-07-28 08:26:40|4406.39|4405.79|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|35
1627460810000|2021-07-28 08:26:50|4406.14|4405.54|4406.27|4405.67|4406.27|4405.67|4406.14|4405.54|32
1627460820000|2021-07-28 08:27:00|4406.52|4405.92|4406.52|4405.92|4406.52|4405.92|4406.39|4405.79|22
1627460830000|2021-07-28 08:27:10|4406.39|4405.79|4406.27|4405.67|4406.39|4405.79|4406.27|4405.67|16
1627460840000|2021-07-28 08:27:20|4406.02|4405.42|4406.27|4405.67|4406.27|4405.67|4406.02|4405.42|32
1627460850000|2021-07-28 08:27:30|4406.39|4405.79|4406.52|4405.92|4406.52|4405.92|4406.27|4405.67|26
1627460860000|2021-07-28 08:27:40|4406.27|4405.67|4406.27|4405.67|4406.27|4405.67|4406.27|4405.67|12
1627460870000|2021-07-28 08:27:50|4406.39|4405.79|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|13
1627460880000|2021-07-28 08:28:00|4406.39|4405.79|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|28
1627460890000|2021-07-28 08:28:10|4406.39|4405.79|4406.52|4405.92|4406.52|4405.92|4406.39|4405.79|8
1627460900000|2021-07-28 08:28:20|4406.39|4405.79|4406.52|4405.92|4406.52|4405.92|4406.27|4405.67|26
1627460910000|2021-07-28 08:28:30|4406.39|4405.79|4406.52|4405.92|4406.52|4405.92|4406.27|4405.67|83
1627460920000|2021-07-28 08:28:40|4406.39|4405.79|4406.52|4405.92|4406.52|4405.92|4406.27|4405.67|22
1627460930000|2021-07-28 08:28:50|4406.39|4405.79|4406.52|4405.92|4406.52|4405.92|4406.39|4405.79|51
1627460940000|2021-07-28 08:29:00|4406.77|4406.17|4406.64|4406.04|4406.77|4406.17|4406.52|4405.92|100
1627460950000|2021-07-28 08:29:10|4406.52|4405.92|4406.77|4406.17|4406.77|4406.17|4406.52|4405.92|8
1627460960000|2021-07-28 08:29:20|4406.89|4406.29|4406.77|4406.17|4407.02|4406.42|4406.77|4406.17|52
1627460970000|2021-07-28 08:29:30|4407.02|4406.42|4407.27|4406.67|4407.27|4406.67|4407.02|4406.42|48
1627460980000|2021-07-28 08:29:40|4407.14|4406.54|4407.02|4406.42|4407.14|4406.54|4407.02|4406.42|36
1627460990000|2021-07-28 08:29:50|4407.27|4406.67|4407.27|4406.67|4407.27|4406.67|4407.27|4406.67|5
1627461000000|2021-07-28 08:30:00|4407.52|4406.92|4407.77|4407.17|4407.77|4407.17|4407.52|4406.92|83
1627461010000|2021-07-28 08:30:10|4408.02|4407.42|4408.02|4407.42|4408.02|4407.42|4407.77|4407.17|103
1627461020000|2021-07-28 08:30:20|4407.77|4407.17|4408.02|4407.42|4408.02|4407.42|4407.77|4407.17|54
1627461040000|2021-07-28 08:30:40|4408.52|4407.92|4408.27|4407.67|4408.52|4407.92|4408.27|4407.67|194
1627461050000|2021-07-28 08:30:50|4408.52|4407.92|4408.02|4407.42|4408.52|4407.92|4408.02|4407.42|80
1627461060000|2021-07-28 08:31:00|4408.14|4407.54|4408.02|4407.42|4408.14|4407.54|4408.02|4407.42|53
1627461070000|2021-07-28 08:31:10|4408.14|4407.54|4408.02|4407.42|4408.27|4407.67|4408.02|4407.42|19
1627461080000|2021-07-28 08:31:20|4408.27|4407.67|4408.02|4407.42|4408.27|4407.67|4408.02|4407.42|34
1627461090000|2021-07-28 08:31:30|4408.52|4407.92|4408.52|4407.92|4408.52|4407.92|4408.52|4407.92|47
1627461100000|2021-07-28 08:31:40|4408.77|4408.17|4408.77|4408.17|4408.77|4408.17|4408.77|4408.17|46
1627461110000|2021-07-28 08:31:50|4409.02|4408.42|4409.02|4408.42|4409.02|4408.42|4408.77|4408.17|152
1627461120000|2021-07-28 08:32:00|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|4409.02|4408.42|203
1627461130000|2021-07-28 08:32:10|4409.39|4408.79|4409.52|4408.92|4409.52|4408.92|4409.39|4408.79|47
1627461140000|2021-07-28 08:32:20|4409.39|4408.79|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|92
1627461150000|2021-07-28 08:32:30|4409.39|4408.79|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|15
1627461160000|2021-07-28 08:32:40|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|29
1627461170000|2021-07-28 08:32:50|4409.52|4408.92|4409.27|4408.67|4409.52|4408.92|4409.27|4408.67|29
1627461180000|2021-07-28 08:33:00|4409.39|4408.79|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|71
1627461190000|2021-07-28 08:33:10|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|30
1627461200000|2021-07-28 08:33:20|4409.64|4409.04|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|53
1627461210000|2021-07-28 08:33:30|4409.64|4409.04|4409.27|4408.67|4409.77|4409.17|4409.27|4408.67|45
1627461220000|2021-07-28 08:33:40|4409.52|4408.92|4409.27|4408.67|4409.52|4408.92|4409.27|4408.67|31
1627461230000|2021-07-28 08:33:50|4409.02|4408.42|4409.02|4408.42|4409.02|4408.42|4409.02|4408.42|47
1627461240000|2021-07-28 08:34:00|4409.14|4408.54|4409.27|4408.67|4409.27|4408.67|4409.02|4408.42|42
1627461250000|2021-07-28 08:34:10|4409.02|4408.42|4409.27|4408.67|4409.27|4408.67|4409.02|4408.42|77
1627461260000|2021-07-28 08:34:20|4409.52|4408.92|4409.52|4408.92|4409.77|4409.17|4409.39|4408.79|85
1627461270000|2021-07-28 08:34:30|4409.39|4408.79|4409.27|4408.67|4409.39|4408.79|4409.27|4408.67|25
1627461280000|2021-07-28 08:34:40|4409.39|4408.79|4409.02|4408.42|4409.39|4408.79|4409.02|4408.42|27
1627461290000|2021-07-28 08:34:50|4408.77|4408.17|4408.77|4408.17|4408.77|4408.17|4408.77|4408.17|41
1627461300000|2021-07-28 08:35:00|4408.52|4407.92|4408.52|4407.92|4408.52|4407.92|4408.27|4407.67|88
1627461310000|2021-07-28 08:35:10|4408.27|4407.67|4408.39|4407.79|4408.52|4407.92|4408.27|4407.67|106
1627461320000|2021-07-28 08:35:20|4408.27|4407.67|4409.02|4408.42|4409.02|4408.42|4408.27|4407.67|110
1627461330000|2021-07-28 08:35:30|4408.77|4408.17|4408.77|4408.17|4409.02|4408.42|4408.77|4408.17|37
1627461340000|2021-07-28 08:35:40|4409.02|4408.42|4409.02|4408.42|4409.27|4408.67|4409.02|4408.42|10
1627461350000|2021-07-28 08:35:50|4409.14|4408.54|4409.27|4408.67|4409.27|4408.67|4409.14|4408.54|19
1627461360000|2021-07-28 08:36:00|4409.39|4408.79|4409.27|4408.67|4409.52|4408.92|4409.27|4408.67|66
1627461370000|2021-07-28 08:36:10|||||||||1
1627461380000|2021-07-28 08:36:20|4409.39|4408.79|4409.52|4408.92|4409.52|4408.92|4409.39|4408.79|26
1627461390000|2021-07-28 08:36:30|4409.39|4408.79|4409.27|4408.67|4409.39|4408.79|4409.27|4408.67|10
1627461400000|2021-07-28 08:36:40|4409.39|4408.79|4409.27|4408.67|4409.77|4409.17|4409.27|4408.67|175
1627461410000|2021-07-28 08:36:50|4409.02|4408.42|4409.27|4408.67|4409.27|4408.67|4409.02|4408.42|28
1627461420000|2021-07-28 08:37:00|4409.14|4408.54|4409.27|4408.67|4409.27|4408.67|4409.02|4408.42|39
1627461430000|2021-07-28 08:37:10|4409.02|4408.42|4409.02|4408.42|4409.02|4408.42|4408.77|4408.17|74
1627461440000|2021-07-28 08:37:20|||||||||8
1627461450000|2021-07-28 08:37:30|4409.27|4408.67|4409.02|4408.42|4409.27|4408.67|4409.02|4408.42|128
1627461460000|2021-07-28 08:37:40|4408.89|4408.29|4409.02|4408.42|4409.02|4408.42|4408.89|4408.29|14
1627461470000|2021-07-28 08:37:50|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|141
1627461480000|2021-07-28 08:38:00|4409.39|4408.79|4409.52|4408.92|4409.52|4408.92|4409.39|4408.79|25
1627461490000|2021-07-28 08:38:10|4409.39|4408.79|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|30
1627461500000|2021-07-28 08:38:20|||||||||6
1627461510000|2021-07-28 08:38:30|4409.64|4409.04|4409.77|4409.17|4409.77|4409.17|4409.64|4409.04|152
1627461520000|2021-07-28 08:38:40|||||||||13
1627461530000|2021-07-28 08:38:50|4409.64|4409.04|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|89
1627461540000|2021-07-28 08:39:00|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|55
1627461550000|2021-07-28 08:39:10|4410.27|4409.67|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|145
1627461560000|2021-07-28 08:39:20|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|62
1627461570000|2021-07-28 08:39:30|4409.89|4409.29|4409.77|4409.17|4410.02|4409.42|4409.77|4409.17|14
1627461580000|2021-07-28 08:39:40|4409.89|4409.29|4409.77|4409.17|4410.02|4409.42|4409.77|4409.17|27
1627461590000|2021-07-28 08:39:50|4409.89|4409.29|4409.77|4409.17|4410.02|4409.42|4409.77|4409.17|43
1627461600000|2021-07-28 08:40:00|4409.89|4409.29|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|9
1627461610000|2021-07-28 08:40:10|4410.27|4409.67|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|161
1627461620000|2021-07-28 08:40:20|4410.64|4410.04|4410.52|4409.92|4410.77|4410.17|4410.52|4409.92|78
1627461630000|2021-07-28 08:40:30|4410.39|4409.79|4410.27|4409.67|4410.52|4409.92|4410.27|4409.67|66
1627461640000|2021-07-28 08:40:40|4410.52|4409.92|4410.27|4409.67|4410.52|4409.92|4410.27|4409.67|60
1627461650000|2021-07-28 08:40:50|4410.02|4409.42|4409.77|4409.17|4410.02|4409.42|4409.77|4409.17|35
1627461660000|2021-07-28 08:41:00|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|28
1627461670000|2021-07-28 08:41:10|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|4410.02|4409.42|14
1627461680000|2021-07-28 08:41:20|4410.14|4409.54|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|33
1627461690000|2021-07-28 08:41:30|4409.77|4409.17|4410.27|4409.67|4410.27|4409.67|4409.77|4409.17|35
1627461700000|2021-07-28 08:41:40|4410.14|4409.54|4409.89|4409.29|4410.14|4409.54|4409.89|4409.29|22
1627461710000|2021-07-28 08:41:50|4410.02|4409.42|4409.64|4409.04|4410.02|4409.42|4409.64|4409.04|28
1627461720000|2021-07-28 08:42:00|4409.77|4409.17|4409.52|4408.92|4409.77|4409.17|4409.52|4408.92|11
1627461730000|2021-07-28 08:42:10|4409.39|4408.79|4409.27|4408.67|4409.52|4408.92|4409.27|4408.67|20
1627461740000|2021-07-28 08:42:20|4409.52|4408.92|4409.27|4408.67|4409.52|4408.92|4409.27|4408.67|47
1627461750000|2021-07-28 08:42:30|4409.52|4408.92|4409.27|4408.67|4409.52|4408.92|4409.27|4408.67|26
1627461760000|2021-07-28 08:42:40|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|5
1627461770000|2021-07-28 08:42:50|4409.52|4408.92|4409.64|4409.04|4409.89|4409.29|4409.52|4408.92|75
1627461780000|2021-07-28 08:43:00|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|4409.64|4409.04|35
1627461790000|2021-07-28 08:43:10|4409.64|4409.04|4409.27|4408.67|4409.77|4409.17|4409.27|4408.67|172
1627461800000|2021-07-28 08:43:20|4409.02|4408.42|4408.77|4408.17|4409.02|4408.42|4408.77|4408.17|64
1627461810000|2021-07-28 08:43:30|4408.89|4408.29|4408.77|4408.17|4409.02|4408.42|4408.77|4408.17|41
1627461820000|2021-07-28 08:43:40|4408.64|4408.04|4408.77|4408.17|4408.77|4408.17|4408.52|4407.92|85
1627461830000|2021-07-28 08:43:50|||||||||100
1627461840000|2021-07-28 08:44:00|4408.64|4408.04|4409.02|4408.42|4409.27|4408.67|4408.64|4408.04|177
1627461850000|2021-07-28 08:44:10|4408.77|4408.17|4408.77|4408.17|4409.02|4408.42|4408.77|4408.17|116
1627461860000|2021-07-28 08:44:20|||||||||114
1627461870000|2021-07-28 08:44:30|||||||||7
1627461880000|2021-07-28 08:44:40|||||||||5
1627461890000|2021-07-28 08:44:50|||||||||77
1627461900000|2021-07-28 08:45:00|4409.02|4408.42|4409.02|4408.42|4409.02|4408.42|4408.77|4408.17|95
1627461910000|2021-07-28 08:45:10|4408.89|4408.29|4408.77|4408.17|4408.89|4408.29|4408.77|4408.17|24
1627461920000|2021-07-28 08:45:20|4408.89|4408.29|4408.77|4408.17|4408.89|4408.29|4408.77|4408.17|31
1627461930000|2021-07-28 08:45:30|4408.64|4408.04|4409.02|4408.42|4409.02|4408.42|4408.52|4407.92|239
1627461940000|2021-07-28 08:45:40|||||||||43
1627461950000|2021-07-28 08:45:50|4409.27|4408.67|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|228
1627461960000|2021-07-28 08:46:00|4409.64|4409.04|4410.02|4409.42|4410.02|4409.42|4409.64|4409.04|65
1627461970000|2021-07-28 08:46:10|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|29
1627461980000|2021-07-28 08:46:20|4409.52|4408.92|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|62
1627461990000|2021-07-28 08:46:30|||||||||7
1627462000000|2021-07-28 08:46:40|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|58
1627462010000|2021-07-28 08:46:50|4409.77|4409.17|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|49
1627462020000|2021-07-28 08:47:00|4409.77|4409.17|4409.52|4408.92|4409.89|4409.29|4409.52|4408.92|52
1627462030000|2021-07-28 08:47:10|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|4409.14|4408.54|52
1627462040000|2021-07-28 08:47:20|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|11
1627462050000|2021-07-28 08:47:30|4409.64|4409.04|4409.52|4408.92|4409.77|4409.17|4409.52|4408.92|18
1627462060000|2021-07-28 08:47:40|4409.27|4408.67|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|38
1627462070000|2021-07-28 08:47:50|4409.39|4408.79|4409.02|4408.42|4409.52|4408.92|4409.02|4408.42|68
1627462080000|2021-07-28 08:48:00|4409.27|4408.67|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|39
1627462090000|2021-07-28 08:48:10|4409.39|4408.79|4409.77|4409.17|4409.77|4409.17|4409.39|4408.79|30
1627462100000|2021-07-28 08:48:20|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|29
1627462110000|2021-07-28 08:48:30|4409.27|4408.67|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|11
1627462120000|2021-07-28 08:48:40|4409.39|4408.79|4409.27|4408.67|4409.52|4408.92|4409.27|4408.67|14
1627462130000|2021-07-28 08:48:50|4409.02|4408.42|4409.77|4409.17|4409.77|4409.17|4409.02|4408.42|33
1627462140000|2021-07-28 08:49:00|4409.52|4408.92|4410.02|4409.42|4410.02|4409.42|4409.52|4408.92|14
1627462150000|2021-07-28 08:49:10|4409.89|4409.29|4409.77|4409.17|4409.89|4409.29|4409.77|4409.17|14
1627462160000|2021-07-28 08:49:20|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|10
1627462170000|2021-07-28 08:49:30|||||||||8
1627462180000|2021-07-28 08:49:40|4409.89|4409.29|4409.77|4409.17|4409.89|4409.29|4409.52|4408.92|21
1627462190000|2021-07-28 08:49:50|4409.89|4409.29|4409.77|4409.17|4409.89|4409.29|4409.77|4409.17|4
1627462200000|2021-07-28 08:50:00|4410.02|4409.42|4409.77|4409.17|4410.02|4409.42|4409.52|4408.92|36
1627462210000|2021-07-28 08:50:10|||||||||1
1627462220000|2021-07-28 08:50:20|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|4409.89|4409.29|17
1627462230000|2021-07-28 08:50:30|4410.14|4409.54|4410.02|4409.42|4410.14|4409.54|4410.02|4409.42|53
1627462240000|2021-07-28 08:50:40|4410.14|4409.54|4410.02|4409.42|4410.14|4409.54|4410.02|4409.42|0
1627462250000|2021-07-28 08:50:50|4410.14|4409.54|4410.27|4409.67|4410.27|4409.67|4410.14|4409.54|2
1627462260000|2021-07-28 08:51:00|4410.52|4409.92|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|42
1627462270000|2021-07-28 08:51:10|4410.39|4409.79|4410.39|4409.79|4410.52|4409.92|4410.27|4409.67|49
1627462280000|2021-07-28 08:51:20|4410.27|4409.67|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|28
1627462290000|2021-07-28 08:51:30|4410.64|4410.04|4410.64|4410.04|4410.77|4410.17|4410.52|4409.92|48
1627462300000|2021-07-28 08:51:40|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|0
1627462310000|2021-07-28 08:51:50|4410.64|4410.04|4410.52|4409.92|4410.64|4410.04|4410.27|4409.67|65
1627462320000|2021-07-28 08:52:00|4410.27|4409.67|4410.27|4409.67|4410.77|4410.17|4410.02|4409.42|50
1627462330000|2021-07-28 08:52:10|4410.14|4409.54|4410.02|4409.42|4410.14|4409.54|4410.02|4409.42|10
1627462340000|2021-07-28 08:52:20|4410.27|4409.67|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|15
1627462350000|2021-07-28 08:52:30|||||||||1
1627462360000|2021-07-28 08:52:40|||||||||7
1627462370000|2021-07-28 08:52:50|4410.27|4409.67|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|28
1627462380000|2021-07-28 08:53:00|4410.14|4409.54|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|46
1627462400000|2021-07-28 08:53:20|4410.14|4409.54|4410.39|4409.79|4410.52|4409.92|4410.14|4409.54|85
1627462410000|2021-07-28 08:53:30|4410.27|4409.67|4410.27|4409.67|4410.52|4409.92|4410.27|4409.67|23
1627462420000|2021-07-28 08:53:40|4410.39|4409.79|4410.52|4409.92|4410.77|4410.17|4410.27|4409.67|33
1627462430000|2021-07-28 08:53:50|4410.27|4409.67|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|11
1627462440000|2021-07-28 08:54:00|4410.27|4409.67|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|43
1627462450000|2021-07-28 08:54:10|4410.39|4409.79|4410.27|4409.67|4410.39|4409.79|4410.27|4409.67|30
1627462460000|2021-07-28 08:54:20|4410.39|4409.79|4410.77|4410.17|4410.77|4410.17|4410.39|4409.79|19
1627462470000|2021-07-28 08:54:30|4411.02|4410.42|4410.77|4410.17|4411.02|4410.42|4410.52|4409.92|109
1627462480000|2021-07-28 08:54:40|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|4410.89|4410.29|12
1627462490000|2021-07-28 08:54:50|4410.77|4410.17|4411.27|4410.67|4411.27|4410.67|4410.77|4410.17|321
1627462500000|2021-07-28 08:55:00|4411.52|4410.92|4411.52|4410.92|4411.52|4410.92|4411.52|4410.92|100
1627462510000|2021-07-28 08:55:10|4411.64|4411.04|4411.77|4411.17|4411.77|4411.17|4411.52|4410.92|81
1627462520000|2021-07-28 08:55:20|4411.52|4410.92|4411.77|4411.17|4412.02|4411.42|4411.52|4410.92|44
1627462530000|2021-07-28 08:55:30|4411.89|4411.29|4412.02|4411.42|4412.27|4411.67|4411.89|4411.29|289
1627462540000|2021-07-28 08:55:40|4412.14|4411.54|4412.27|4411.67|4412.27|4411.67|4412.02|4411.42|26
1627462550000|2021-07-28 08:55:50|4412.14|4411.54|4411.77|4411.17|4412.14|4411.54|4411.77|4411.17|43
1627462560000|2021-07-28 08:56:00|4412.02|4411.42|4412.02|4411.42|4412.02|4411.42|4412.02|4411.42|26
1627462570000|2021-07-28 08:56:10|4411.89|4411.29|4412.02|4411.42|4412.02|4411.42|4411.77|4411.17|15
1627462580000|2021-07-28 08:56:20|4412.27|4411.67|4412.27|4411.67|4412.27|4411.67|4412.02|4411.42|45
1627462590000|2021-07-28 08:56:30|4412.52|4411.92|4412.52|4411.92|4412.52|4411.92|4412.27|4411.67|25
1627462600000|2021-07-28 08:56:40|4412.27|4411.67|4412.39|4411.79|4412.52|4411.92|4412.27|4411.67|43
1627462610000|2021-07-28 08:56:50|4412.27|4411.67|4412.27|4411.67|4412.27|4411.67|4412.27|4411.67|11
1627462620000|2021-07-28 08:57:00|4412.02|4411.42|4412.02|4411.42|4412.27|4411.67|4412.02|4411.42|106
1627462630000|2021-07-28 08:57:10|4411.89|4411.29|4411.77|4411.17|4411.89|4411.29|4411.77|4411.17|32
1627462640000|2021-07-28 08:57:20|4411.52|4410.92|4411.77|4411.17|4411.77|4411.17|4411.52|4410.92|23
1627462650000|2021-07-28 08:57:30|||||||||1
1627462660000|2021-07-28 08:57:40|4412.02|4411.42|4412.02|4411.42|4412.02|4411.42|4411.77|4411.17|38
1627462670000|2021-07-28 08:57:50|||||||||25
1627462680000|2021-07-28 08:58:00|4411.77|4411.17|4412.02|4411.42|4412.02|4411.42|4411.77|4411.17|60
1627462690000|2021-07-28 08:58:10|4411.77|4411.17|4411.77|4411.17|4411.77|4411.17|4411.77|4411.17|54
1627462700000|2021-07-28 08:58:20|||||||||10
1627462710000|2021-07-28 08:58:30|4412.02|4411.42|4412.14|4411.54|4412.27|4411.67|4412.02|4411.42|64
1627462720000|2021-07-28 08:58:40|4412.27|4411.67|4412.02|4411.42|4412.27|4411.67|4412.02|4411.42|8
1627462740000|2021-07-28 08:59:00|||||||||13
1627462750000|2021-07-28 08:59:10|4411.89|4411.29|4412.02|4411.42|4412.02|4411.42|4411.89|4411.29|106
1627462760000|2021-07-28 08:59:20|||||||||6
1627462770000|2021-07-28 08:59:30|||||||||41
1627462780000|2021-07-28 08:59:40|||||||||29
1627462790000|2021-07-28 08:59:50|4412.14|4411.54|4412.27|4411.67|4412.27|4411.67|4412.02|4411.42|86
1627462800000|2021-07-28 09:00:00|4412.02|4411.42|4412.27|4411.67|4412.27|4411.67|4412.02|4411.42|87
1627462810000|2021-07-28 09:00:10|4412.02|4411.42|4412.02|4411.42|4412.02|4411.42|4412.02|4411.42|61
1627462820000|2021-07-28 09:00:20|4412.14|4411.54|4412.27|4411.67|4412.27|4411.67|4412.02|4411.42|32
1627462830000|2021-07-28 09:00:30|||||||||8
1627462840000|2021-07-28 09:00:40|4412.02|4411.42|4412.02|4411.42|4412.27|4411.67|4412.02|4411.42|84
1627462850000|2021-07-28 09:00:50|4411.77|4411.17|4411.77|4411.17|4411.77|4411.17|4411.77|4411.17|71
1627462860000|2021-07-28 09:01:00|4411.89|4411.29|4411.64|4411.04|4411.89|4411.29|4411.64|4411.04|94
1627462870000|2021-07-28 09:01:10|4411.77|4411.17|4411.27|4410.67|4411.77|4411.17|4411.27|4410.67|42
1627462880000|2021-07-28 09:01:20|4411.02|4410.42|4411.02|4410.42|4411.02|4410.42|4411.02|4410.42|55
1627462890000|2021-07-28 09:01:30|4411.27|4410.67|4411.27|4410.67|4411.27|4410.67|4411.27|4410.67|38
1627462900000|2021-07-28 09:01:40|4411.52|4410.92|4411.52|4410.92|4411.52|4410.92|4411.27|4410.67|19
1627462910000|2021-07-28 09:01:50|4411.27|4410.67|4411.27|4410.67|4411.27|4410.67|4411.27|4410.67|30
1627462920000|2021-07-28 09:02:00|4411.02|4410.42|4410.77|4410.17|4411.02|4410.42|4410.77|4410.17|47
1627462930000|2021-07-28 09:02:10|4411.02|4410.42|4411.27|4410.67|4411.27|4410.67|4411.02|4410.42|56
1627462940000|2021-07-28 09:02:20|4411.02|4410.42|4411.27|4410.67|4411.27|4410.67|4411.02|4410.42|60
1627462950000|2021-07-28 09:02:30|4411.02|4410.42|4411.02|4410.42|4411.27|4410.67|4411.02|4410.42|29
1627462960000|2021-07-28 09:02:40|4411.14|4410.54|4411.02|4410.42|4411.27|4410.67|4411.02|4410.42|4
1627462970000|2021-07-28 09:02:50|4411.14|4410.54|4410.52|4409.92|4411.27|4410.67|4410.52|4409.92|39
1627462980000|2021-07-28 09:03:00|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.39|4409.79|79
1627462990000|2021-07-28 09:03:10|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|4410.64|4410.04|115
1627463000000|2021-07-28 09:03:20|4411.02|4410.42|4411.02|4410.42|4411.02|4410.42|4410.52|4409.92|186
1627463010000|2021-07-28 09:03:30|4410.89|4410.29|4411.02|4410.42|4411.02|4410.42|4410.77|4410.17|28
1627463020000|2021-07-28 09:03:40|4410.77|4410.17|4411.02|4410.42|4411.02|4410.42|4410.77|4410.17|80
1627463030000|2021-07-28 09:03:50|||||||||259
1627463040000|2021-07-28 09:04:00|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|27
1627463050000|2021-07-28 09:04:10|4411.02|4410.42|4411.27|4410.67|4411.52|4410.92|4411.02|4410.42|50
1627463060000|2021-07-28 09:04:20|4411.39|4410.79|4411.27|4410.67|4411.39|4410.79|4411.27|4410.67|47
1627463070000|2021-07-28 09:04:30|||||||||20
1627463080000|2021-07-28 09:04:40|4411.02|4410.42|4411.27|4410.67|4411.27|4410.67|4411.02|4410.42|82
1627463090000|2021-07-28 09:04:50|||||||||17
1627463100000|2021-07-28 09:05:00|4411.39|4410.79|4411.52|4410.92|4411.52|4410.92|4411.27|4410.67|50
1627463110000|2021-07-28 09:05:10|4411.27|4410.67|4411.39|4410.79|4411.52|4410.92|4411.27|4410.67|236
1627463120000|2021-07-28 09:05:20|4411.27|4410.67|4411.27|4410.67|4411.52|4410.92|4411.02|4410.42|106
1627463130000|2021-07-28 09:05:30|4411.14|4410.54|4411.27|4410.67|4411.27|4410.67|4411.02|4410.42|70
1627463140000|2021-07-28 09:05:40|||||||||1
1627463150000|2021-07-28 09:05:50|||||||||20
1627463160000|2021-07-28 09:06:00|||||||||5
1627463170000|2021-07-28 09:06:10|4411.14|4410.54|4411.27|4410.67|4411.27|4410.67|4411.14|4410.54|68
1627463180000|2021-07-28 09:06:20|||||||||22
1627463190000|2021-07-28 09:06:30|4411.14|4410.54|4411.27|4410.67|4411.27|4410.67|4411.14|4410.54|43
1627463200000|2021-07-28 09:06:40|||||||||2
1627463210000|2021-07-28 09:06:50|||||||||9
1627463220000|2021-07-28 09:07:00|||||||||3
1627463230000|2021-07-28 09:07:10|4411.02|4410.42|4411.02|4410.42|4411.02|4410.42|4411.02|4410.42|146
1627463240000|2021-07-28 09:07:20|4411.14|4410.54|4411.02|4410.42|4411.27|4410.67|4410.77|4410.17|114
1627463250000|2021-07-28 09:07:30|4410.89|4410.29|4411.02|4410.42|4411.02|4410.42|4410.77|4410.17|61
1627463260000|2021-07-28 09:07:40|4410.89|4410.29|4411.02|4410.42|4411.02|4410.42|4410.77|4410.17|50
1627463270000|2021-07-28 09:07:50|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|56
1627463280000|2021-07-28 09:08:00|4410.64|4410.04|4410.77|4410.17|4410.77|4410.17|4410.64|4410.04|34
1627463290000|2021-07-28 09:08:10|4411.02|4410.42|4411.02|4410.42|4411.02|4410.42|4411.02|4410.42|19
1627463300000|2021-07-28 09:08:20|4410.77|4410.17|4411.02|4410.42|4411.02|4410.42|4410.77|4410.17|48
1627463310000|2021-07-28 09:08:30|4411.27|4410.67|4411.27|4410.67|4411.27|4410.67|4411.27|4410.67|85
1627463320000|2021-07-28 09:08:40|4411.14|4410.54|4411.27|4410.67|4411.27|4410.67|4411.02|4410.42|28
1627463330000|2021-07-28 09:08:50|4410.77|4410.17|4410.52|4409.92|4410.77|4410.17|4410.52|4409.92|170
1627463340000|2021-07-28 09:09:00|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|25
1627463350000|2021-07-28 09:09:10|4410.14|4409.54|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|31
1627463360000|2021-07-28 09:09:20|4410.14|4409.54|4410.27|4409.67|4410.27|4409.67|4410.02|4409.42|58
1627463370000|2021-07-28 09:09:30|4410.39|4409.79|4410.27|4409.67|4410.52|4409.92|4410.27|4409.67|42
1627463380000|2021-07-28 09:09:40|4410.39|4409.79|4410.27|4409.67|4410.39|4409.79|4410.27|4409.67|1
1627463390000|2021-07-28 09:09:50|4410.52|4409.92|4410.27|4409.67|4410.52|4409.92|4410.27|4409.67|18
1627463400000|2021-07-28 09:10:00|4410.52|4409.92|4410.52|4409.92|4410.77|4410.17|4410.52|4409.92|52
1627463410000|2021-07-28 09:10:10|||||||||14
1627463420000|2021-07-28 09:10:20|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|15
1627463430000|2021-07-28 09:10:30|4410.89|4410.29|4411.02|4410.42|4411.02|4410.42|4410.89|4410.29|23
1627463440000|2021-07-28 09:10:40|4410.77|4410.17|4410.52|4409.92|4410.77|4410.17|4410.52|4409.92|27
1627463450000|2021-07-28 09:10:50|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.39|4409.79|22
1627463460000|2021-07-28 09:11:00|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.39|4409.79|21
1627463470000|2021-07-28 09:11:10|||||||||22
1627463480000|2021-07-28 09:11:20|4410.64|4410.04|4410.52|4409.92|4410.77|4410.17|4410.52|4409.92|36
1627463490000|2021-07-28 09:11:30|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|74
1627463500000|2021-07-28 09:11:40|||||||||1
1627463510000|2021-07-28 09:11:50|4410.77|4410.17|4410.52|4409.92|4410.77|4410.17|4410.52|4409.92|49
1627463520000|2021-07-28 09:12:00|||||||||14
1627463530000|2021-07-28 09:12:10|||||||||6
1627463540000|2021-07-28 09:12:20|4410.77|4410.17|4410.52|4409.92|4410.77|4410.17|4410.52|4409.92|35
1627463550000|2021-07-28 09:12:30|||||||||20
1627463560000|2021-07-28 09:12:40|4410.39|4409.79|4410.27|4409.67|4410.39|4409.79|4410.27|4409.67|9
1627463570000|2021-07-28 09:12:50|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|40
1627463580000|2021-07-28 09:13:00|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|23
1627463590000|2021-07-28 09:13:10|4410.39|4409.79|4410.27|4409.67|4410.52|4409.92|4410.27|4409.67|29
1627463600000|2021-07-28 09:13:20|||||||||31
1627463610000|2021-07-28 09:13:30|4410.52|4409.92|4410.52|4409.92|4410.52|4409.92|4410.52|4409.92|6
1627463630000|2021-07-28 09:13:50|4410.39|4409.79|4410.39|4409.79|4410.52|4409.92|4410.27|4409.67|20
1627463640000|2021-07-28 09:14:00|4410.52|4409.92|4410.27|4409.67|4410.52|4409.92|4410.27|4409.67|17
1627463650000|2021-07-28 09:14:10|||||||||1
1627463660000|2021-07-28 09:14:20|4410.52|4409.92|4410.52|4409.92|4410.52|4409.92|4410.39|4409.79|21
1627463670000|2021-07-28 09:14:30|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|9
1627463680000|2021-07-28 09:14:40|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|5
1627463690000|2021-07-28 09:14:50|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|5
1627463700000|2021-07-28 09:15:00|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|28
1627463710000|2021-07-28 09:15:10|||||||||1
1627463720000|2021-07-28 09:15:20|4410.89|4410.29|4410.77|4410.17|4411.02|4410.42|4410.77|4410.17|27
1627463730000|2021-07-28 09:15:30|4411.02|4410.42|4410.77|4410.17|4411.02|4410.42|4410.77|4410.17|23
1627463740000|2021-07-28 09:15:40|4410.89|4410.29|4411.02|4410.42|4411.02|4410.42|4410.89|4410.29|11
1627463750000|2021-07-28 09:15:50|4410.89|4410.29|4410.77|4410.17|4410.89|4410.29|4410.77|4410.17|6
1627463760000|2021-07-28 09:16:00|||||||||27
1627463770000|2021-07-28 09:16:10|||||||||4
1627463780000|2021-07-28 09:16:20|||||||||10
1627463790000|2021-07-28 09:16:30|4410.64|4410.04|4411.27|4410.67|4411.27|4410.67|4410.64|4410.04|86
1627463800000|2021-07-28 09:16:40|4411.52|4410.92|4411.52|4410.92|4411.52|4410.92|4411.39|4410.79|51
1627463810000|2021-07-28 09:16:50|4411.27|4410.67|4411.27|4410.67|4411.27|4410.67|4411.27|4410.67|70
1627463820000|2021-07-28 09:17:00|4411.39|4410.79|4411.77|4411.17|4411.77|4411.17|4411.39|4410.79|69
1627463830000|2021-07-28 09:17:10|4411.52|4410.92|4411.77|4411.17|4411.77|4411.17|4411.52|4410.92|29
1627463840000|2021-07-28 09:17:20|4411.52|4410.92|4411.02|4410.42|4411.52|4410.92|4411.02|4410.42|81
1627463850000|2021-07-28 09:17:30|4411.14|4410.54|4411.02|4410.42|4411.27|4410.67|4411.02|4410.42|47
1627463860000|2021-07-28 09:17:40|4411.14|4410.54|4411.02|4410.42|4411.27|4410.67|4411.02|4410.42|7
1627463870000|2021-07-28 09:17:50|4410.77|4410.17|4410.77|4410.17|4410.89|4410.29|4410.77|4410.17|66
1627463880000|2021-07-28 09:18:00|4410.52|4409.92|4410.52|4409.92|4410.52|4409.92|4410.52|4409.92|58
1627463890000|2021-07-28 09:18:10|4410.64|4410.04|4410.52|4409.92|4410.64|4410.04|4410.39|4409.79|22
1627463900000|2021-07-28 09:18:20|4410.64|4410.04|4410.77|4410.17|4410.77|4410.17|4410.64|4410.04|37
1627463910000|2021-07-28 09:18:30|4410.64|4410.04|4410.27|4409.67|4410.64|4410.04|4410.27|4409.67|18
1627463920000|2021-07-28 09:18:40|4410.14|4409.54|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|27
1627463930000|2021-07-28 09:18:50|4410.14|4409.54|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|20
1627463940000|2021-07-28 09:19:00|4410.14|4409.54|4410.27|4409.67|4410.27|4409.67|4410.02|4409.42|35
1627463950000|2021-07-28 09:19:10|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|11
1627463960000|2021-07-28 09:19:20|4410.77|4410.17|4410.64|4410.04|4410.77|4410.17|4410.64|4410.04|14
1627463970000|2021-07-28 09:19:30|4410.77|4410.17|4410.27|4409.67|4410.77|4410.17|4410.27|4409.67|18
1627463980000|2021-07-28 09:19:40|4410.39|4409.79|4410.27|4409.67|4410.52|4409.92|4410.27|4409.67|9
1627463990000|2021-07-28 09:19:50|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|8
1627464000000|2021-07-28 09:20:00|4410.39|4409.79|4410.02|4409.42|4410.39|4409.79|4410.02|4409.42|38
1627464010000|2021-07-28 09:20:10|4410.14|4409.54|4410.27|4409.67|4410.27|4409.67|4410.02|4409.42|17
1627464020000|2021-07-28 09:20:20|4410.39|4409.79|4410.52|4409.92|4410.77|4410.17|4410.27|4409.67|22
1627464030000|2021-07-28 09:20:30|4410.77|4410.17|4410.52|4409.92|4410.77|4410.17|4410.52|4409.92|13
1627464040000|2021-07-28 09:20:40|||||||||1
1627464050000|2021-07-28 09:20:50|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|86
1627464060000|2021-07-28 09:21:00|4410.39|4409.79|4410.02|4409.42|4410.52|4409.92|4410.02|4409.42|50
1627464070000|2021-07-28 09:21:10|4409.77|4409.17|4409.52|4408.92|4410.02|4409.42|4409.52|4408.92|78
1627464080000|2021-07-28 09:21:20|||||||||2
1627464090000|2021-07-28 09:21:30|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|52
1627464100000|2021-07-28 09:21:40|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|4409.89|4409.29|28
1627464110000|2021-07-28 09:21:50|||||||||3
1627464120000|2021-07-28 09:22:00|4410.27|4409.67|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|51
1627464140000|2021-07-28 09:22:20|4410.14|4409.54|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|19
1627464150000|2021-07-28 09:22:30|4409.89|4409.29|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|14
1627464160000|2021-07-28 09:22:40|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|10
1627464180000|2021-07-28 09:23:00|4410.14|4409.54|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|39
1627464190000|2021-07-28 09:23:10|4410.14|4409.54|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|6
1627464200000|2021-07-28 09:23:20|4410.14|4409.54|4410.27|4409.67|4410.27|4409.67|4410.14|4409.54|13
1627464210000|2021-07-28 09:23:30|4410.14|4409.54|4410.27|4409.67|4410.27|4409.67|4410.14|4409.54|6
1627464220000|2021-07-28 09:23:40|4410.39|4409.79|4410.27|4409.67|4410.39|4409.79|4410.27|4409.67|10
1627464230000|2021-07-28 09:23:50|||||||||1
1627464240000|2021-07-28 09:24:00|4410.14|4409.54|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|20
1627464250000|2021-07-28 09:24:10|4410.14|4409.54|4409.52|4408.92|4410.27|4409.67|4409.52|4408.92|49
1627464260000|2021-07-28 09:24:20|||||||||3
1627464270000|2021-07-28 09:24:30|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|22
1627464280000|2021-07-28 09:24:40|4409.64|4409.04|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|18
1627464290000|2021-07-28 09:24:50|4409.64|4409.04|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|12
1627464300000|2021-07-28 09:25:00|4409.89|4409.29|4409.89|4409.29|4409.89|4409.29|4409.89|4409.29|26
1627464310000|2021-07-28 09:25:10|4409.77|4409.17|4409.77|4409.17|4410.02|4409.42|4409.77|4409.17|42
1627464320000|2021-07-28 09:25:20|4409.89|4409.29|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|21
1627464340000|2021-07-28 09:25:40|4409.89|4409.29|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|24
1627464350000|2021-07-28 09:25:50|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|4
1627464360000|2021-07-28 09:26:00|4410.02|4409.42|4409.77|4409.17|4410.02|4409.42|4409.77|4409.17|31
1627464370000|2021-07-28 09:26:10|4409.89|4409.29|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|5
1627464380000|2021-07-28 09:26:20|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|64
1627464390000|2021-07-28 09:26:30|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|23
1627464400000|2021-07-28 09:26:40|4409.77|4409.17|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|37
1627464410000|2021-07-28 09:26:50|4409.77|4409.17|4409.77|4409.17|4410.02|4409.42|4409.77|4409.17|7
1627464420000|2021-07-28 09:27:00|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|46
1627464430000|2021-07-28 09:27:10|4409.89|4409.29|4410.27|4409.67|4410.27|4409.67|4409.77|4409.17|37
1627464440000|2021-07-28 09:27:20|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|11
1627464450000|2021-07-28 09:27:30|4410.39|4409.79|4410.27|4409.67|4410.52|4409.92|4410.27|4409.67|15
1627464460000|2021-07-28 09:27:40|4410.02|4409.42|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|14
1627464470000|2021-07-28 09:27:50|4410.27|4409.67|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|52
1627464480000|2021-07-28 09:28:00|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|52
1627464490000|2021-07-28 09:28:10|4411.02|4410.42|4410.77|4410.17|4411.02|4410.42|4410.77|4410.17|197
1627464500000|2021-07-28 09:28:20|4411.02|4410.42|4411.02|4410.42|4411.02|4410.42|4411.02|4410.42|116
1627464510000|2021-07-28 09:28:30|4411.27|4410.67|4411.27|4410.67|4411.27|4410.67|4411.27|4410.67|143
1627464520000|2021-07-28 09:28:40|||||||||7
1627464530000|2021-07-28 09:28:50|4411.39|4410.79|4411.27|4410.67|4411.52|4410.92|4411.27|4410.67|208
1627464540000|2021-07-28 09:29:00|4411.39|4410.79|4411.52|4410.92|4411.52|4410.92|4411.27|4410.67|98
1627464550000|2021-07-28 09:29:10|4411.39|4410.79|4411.52|4410.92|4411.52|4410.92|4411.27|4410.67|62
1627464560000|2021-07-28 09:29:20|4411.39|4410.79|4411.27|4410.67|4411.52|4410.92|4411.27|4410.67|34
1627464570000|2021-07-28 09:29:30|4411.02|4410.42|4411.02|4410.42|4411.14|4410.54|4411.02|4410.42|52
1627464580000|2021-07-28 09:29:40|4411.14|4410.54|4411.02|4410.42|4411.14|4410.54|4411.02|4410.42|17
1627464600000|2021-07-28 09:30:00|4410.89|4410.29|4411.02|4410.42|4411.02|4410.42|4410.89|4410.29|25
1627464620000|2021-07-28 09:30:20|4411.14|4410.54|4410.77|4410.17|4411.14|4410.54|4410.77|4410.17|39
1627464630000|2021-07-28 09:30:30|4410.89|4410.29|4410.77|4410.17|4411.02|4410.42|4410.77|4410.17|2
1627464640000|2021-07-28 09:30:40|4410.89|4410.29|4411.02|4410.42|4411.02|4410.42|4410.77|4410.17|6
1627464650000|2021-07-28 09:30:50|||||||||8
1627464660000|2021-07-28 09:31:00|4411.14|4410.54|4411.27|4410.67|4411.27|4410.67|4411.14|4410.54|30
1627464670000|2021-07-28 09:31:10|4411.14|4410.54|4411.02|4410.42|4411.27|4410.67|4411.02|4410.42|16
1627464680000|2021-07-28 09:31:20|4411.14|4410.54|4411.02|4410.42|4411.27|4410.67|4411.02|4410.42|28
1627464690000|2021-07-28 09:31:30|||||||||10
1627464700000|2021-07-28 09:31:40|4410.89|4410.29|4411.02|4410.42|4411.02|4410.42|4410.77|4410.17|23
1627464710000|2021-07-28 09:31:50|4410.77|4410.17|4411.02|4410.42|4411.02|4410.42|4410.77|4410.17|108
1627464720000|2021-07-28 09:32:00|4410.77|4410.17|4411.02|4410.42|4411.27|4410.67|4410.77|4410.17|87
1627464730000|2021-07-28 09:32:10|4411.14|4410.54|4411.02|4410.42|4411.14|4410.54|4411.02|4410.42|30
1627464740000|2021-07-28 09:32:20|4410.89|4410.29|4410.89|4410.29|4411.02|4410.42|4410.77|4410.17|8
1627464750000|2021-07-28 09:32:30|4411.02|4410.42|4411.02|4410.42|4411.02|4410.42|4410.77|4410.17|5
1627464760000|2021-07-28 09:32:40|4410.89|4410.29|4410.77|4410.17|4410.89|4410.29|4410.77|4410.17|18
1627464770000|2021-07-28 09:32:50|4410.52|4409.92|4410.77|4410.17|4410.77|4410.17|4410.52|4409.92|92
1627464780000|2021-07-28 09:33:00|4410.64|4410.04|4410.52|4409.92|4410.64|4410.04|4410.52|4409.92|21
1627464790000|2021-07-28 09:33:10|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.39|4409.79|12
1627464800000|2021-07-28 09:33:20|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|4410.52|4409.92|30
1627464810000|2021-07-28 09:33:30|4410.89|4410.29|4411.02|4410.42|4411.02|4410.42|4410.89|4410.29|12
1627464820000|2021-07-28 09:33:40|4410.89|4410.29|4410.52|4409.92|4410.89|4410.29|4410.52|4409.92|26
1627464830000|2021-07-28 09:33:50|4410.77|4410.17|4410.52|4409.92|4410.77|4410.17|4410.52|4409.92|34
1627464840000|2021-07-28 09:34:00|4410.64|4410.04|4410.77|4410.17|4410.77|4410.17|4410.64|4410.04|15
1627464850000|2021-07-28 09:34:10|4410.64|4410.04|4410.52|4409.92|4410.64|4410.04|4410.52|4409.92|64
1627464860000|2021-07-28 09:34:20|||||||||1
1627464870000|2021-07-28 09:34:30|4410.64|4410.04|4410.52|4409.92|4410.64|4410.04|4410.52|4409.92|21
1627464880000|2021-07-28 09:34:40|4410.27|4409.67|4410.27|4409.67|4410.39|4409.79|4410.27|4409.67|88
1627464890000|2021-07-28 09:34:50|4410.14|4409.54|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|24
1627464900000|2021-07-28 09:35:00|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|30
1627464910000|2021-07-28 09:35:10|4409.52|4408.92|4409.52|4408.92|4409.77|4409.17|4409.52|4408.92|29
1627464920000|2021-07-28 09:35:20|4409.64|4409.04|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|80
1627464930000|2021-07-28 09:35:30|4409.64|4409.04|4409.77|4409.17|4409.77|4409.17|4409.64|4409.04|53
1627464940000|2021-07-28 09:35:40|4410.02|4409.42|4410.39|4409.79|4410.39|4409.79|4410.02|4409.42|25
1627464950000|2021-07-28 09:35:50|4410.27|4409.67|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|24
1627464960000|2021-07-28 09:36:00|4410.39|4409.79|4410.27|4409.67|4410.52|4409.92|4410.27|4409.67|40
1627464970000|2021-07-28 09:36:10|||||||||18
1627464980000|2021-07-28 09:36:20|4410.02|4409.42|4410.02|4409.42|4410.14|4409.54|4410.02|4409.42|9
1627464990000|2021-07-28 09:36:30|4410.27|4409.67|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|19
1627465000000|2021-07-28 09:36:40|4410.14|4409.54|4409.77|4409.17|4410.14|4409.54|4409.77|4409.17|20
1627465010000|2021-07-28 09:36:50|4409.89|4409.29|4409.77|4409.17|4409.89|4409.29|4409.77|4409.17|7
1627465020000|2021-07-28 09:37:00|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|4409.02|4408.42|204
1627465030000|2021-07-28 09:37:10|4409.39|4408.79|4409.27|4408.67|4409.39|4408.79|4409.02|4408.42|93
1627465040000|2021-07-28 09:37:20|||||||||1
1627465050000|2021-07-28 09:37:30|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|42
1627465060000|2021-07-28 09:37:40|||||||||5
1627465070000|2021-07-28 09:37:50|4409.64|4409.04|4409.52|4408.92|4409.77|4409.17|4409.52|4408.92|29
1627465080000|2021-07-28 09:38:00|4409.27|4408.67|4409.27|4408.67|4409.39|4408.79|4409.14|4408.54|45
1627465090000|2021-07-28 09:38:10|||||||||56
1627465110000|2021-07-28 09:38:30|||||||||11
1627465120000|2021-07-28 09:38:40|4409.52|4408.92|4409.27|4408.67|4409.52|4408.92|4409.27|4408.67|15
1627465130000|2021-07-28 09:38:50|4409.39|4408.79|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|23
1627465140000|2021-07-28 09:39:00|4409.39|4408.79|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|7
1627465150000|2021-07-28 09:39:10|4409.39|4408.79|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|7
1627465170000|2021-07-28 09:39:30|4409.39|4408.79|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|26
1627465180000|2021-07-28 09:39:40|4409.64|4409.04|4409.64|4409.04|4409.64|4409.04|4409.52|4408.92|9
1627465190000|2021-07-28 09:39:50|4409.52|4408.92|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|26
1627465200000|2021-07-28 09:40:00|||||||||32
1627465210000|2021-07-28 09:40:10|4410.02|4409.42|4409.77|4409.17|4410.02|4409.42|4409.77|4409.17|40
1627465220000|2021-07-28 09:40:20|4409.89|4409.29|4410.02|4409.42|4410.02|4409.42|4409.89|4409.29|7
1627465230000|2021-07-28 09:40:30|4409.89|4409.29|4409.77|4409.17|4409.89|4409.29|4409.77|4409.17|10
1627465240000|2021-07-28 09:40:40|4409.89|4409.29|4409.77|4409.17|4410.02|4409.42|4409.77|4409.17|33
1627465260000|2021-07-28 09:41:00|4409.89|4409.29|4410.02|4409.42|4410.02|4409.42|4409.89|4409.29|21
1627465270000|2021-07-28 09:41:10|4409.89|4409.29|4409.77|4409.17|4410.02|4409.42|4409.77|4409.17|29
1627465280000|2021-07-28 09:41:20|4409.89|4409.29|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|5
1627465290000|2021-07-28 09:41:30|||||||||36
1627465310000|2021-07-28 09:41:50|4409.89|4409.29|4409.77|4409.17|4410.02|4409.42|4409.77|4409.17|23
1627465320000|2021-07-28 09:42:00|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|13
1627465350000|2021-07-28 09:42:30|4409.89|4409.29|4410.02|4409.42|4410.02|4409.42|4409.89|4409.29|89
1627465360000|2021-07-28 09:42:40|4409.89|4409.29|4409.52|4408.92|4409.89|4409.29|4409.52|4408.92|41
1627465370000|2021-07-28 09:42:50|4409.64|4409.04|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|3
1627465380000|2021-07-28 09:43:00|4409.64|4409.04|4409.77|4409.17|4409.77|4409.17|4409.64|4409.04|4
1627465390000|2021-07-28 09:43:10|4409.89|4409.29|4409.52|4408.92|4409.89|4409.29|4409.52|4408.92|10
1627465410000|2021-07-28 09:43:30|4409.39|4408.79|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|44
1627465420000|2021-07-28 09:43:40|4409.39|4408.79|4409.27|4408.67|4409.39|4408.79|4409.27|4408.67|35
1627465430000|2021-07-28 09:43:50|4409.02|4408.42|4409.02|4408.42|4409.27|4408.67|4409.02|4408.42|21
1627465440000|2021-07-28 09:44:00|4409.14|4408.54|4409.27|4408.67|4409.27|4408.67|4409.02|4408.42|42
1627465450000|2021-07-28 09:44:10|4409.14|4408.54|4409.52|4408.92|4409.52|4408.92|4409.02|4408.42|74
1627465460000|2021-07-28 09:44:20|4409.39|4408.79|4409.27|4408.67|4409.39|4408.79|4409.27|4408.67|8
1627465470000|2021-07-28 09:44:30|4409.39|4408.79|4409.27|4408.67|4409.52|4408.92|4409.27|4408.67|13
1627465480000|2021-07-28 09:44:40|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|11
1627465490000|2021-07-28 09:44:50|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|2
1627465510000|2021-07-28 09:45:10|4409.39|4408.79|4409.27|4408.67|4409.52|4408.92|4409.27|4408.67|25
1627465520000|2021-07-28 09:45:20|4409.39|4408.79|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|9
1627465530000|2021-07-28 09:45:30|4409.27|4408.67|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|33
1627465540000|2021-07-28 09:45:40|4409.39|4408.79|4409.27|4408.67|4409.39|4408.79|4409.14|4408.54|14
1627465550000|2021-07-28 09:45:50|||||||||13
1627465570000|2021-07-28 09:46:10|4409.14|4408.54|4409.02|4408.42|4409.14|4408.54|4409.02|4408.42|14
1627465580000|2021-07-28 09:46:20|4409.27|4408.67|4409.02|4408.42|4409.27|4408.67|4409.02|4408.42|55
1627465590000|2021-07-28 09:46:30|||||||||15
1627465610000|2021-07-28 09:46:50|4408.89|4408.29|4408.77|4408.17|4409.02|4408.42|4408.77|4408.17|32
1627465620000|2021-07-28 09:47:00|||||||||1
1627465630000|2021-07-28 09:47:10|4409.02|4408.42|4409.02|4408.42|4409.02|4408.42|4409.02|4408.42|33
1627465640000|2021-07-28 09:47:20|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|7
1627465650000|2021-07-28 09:47:30|4409.14|4408.54|4409.27|4408.67|4409.27|4408.67|4409.14|4408.54|14
1627465660000|2021-07-28 09:47:40|4409.14|4408.54|4409.52|4408.92|4409.77|4409.17|4409.14|4408.54|62
1627465670000|2021-07-28 09:47:50|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|5
1627465680000|2021-07-28 09:48:00|4410.02|4409.42|4409.77|4409.17|4410.02|4409.42|4409.77|4409.17|64
1627465690000|2021-07-28 09:48:10|||||||||12
1627465700000|2021-07-28 09:48:20|4409.64|4409.04|4409.77|4409.17|4409.77|4409.17|4409.64|4409.04|56
1627465710000|2021-07-28 09:48:30|4409.64|4409.04|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|45
1627465720000|2021-07-28 09:48:40|4409.64|4409.04|4409.77|4409.17|4409.77|4409.17|4409.64|4409.04|0
1627465730000|2021-07-28 09:48:50|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|4409.89|4409.29|50
1627465740000|2021-07-28 09:49:00|4409.77|4409.17|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|57
1627465750000|2021-07-28 09:49:10|4409.89|4409.29|4409.77|4409.17|4409.89|4409.29|4409.77|4409.17|2
1627465790000|2021-07-28 09:49:50|||||||||1
1627465800000|2021-07-28 09:50:00|||||||||3
1627465810000|2021-07-28 09:50:10|4409.89|4409.29|4410.27|4409.67|4410.27|4409.67|4409.89|4409.29|71
1627465820000|2021-07-28 09:50:20|4410.14|4409.54|4410.02|4409.42|4410.14|4409.54|4410.02|4409.42|22
1627465830000|2021-07-28 09:50:30|4409.89|4409.29|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|24
1627465840000|2021-07-28 09:50:40|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|146
1627465850000|2021-07-28 09:50:50|4410.14|4409.54|4410.02|4409.42|4410.14|4409.54|4410.02|4409.42|3
1627465860000|2021-07-28 09:51:00|4410.14|4409.54|4410.52|4409.92|4410.52|4409.92|4410.14|4409.54|54
1627465870000|2021-07-28 09:51:10|4410.39|4409.79|4410.27|4409.67|4410.39|4409.79|4410.27|4409.67|1
1627465880000|2021-07-28 09:51:20|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.39|4409.79|7
1627465890000|2021-07-28 09:51:30|4410.27|4409.67|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|26
1627465900000|2021-07-28 09:51:40|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|16
1627465910000|2021-07-28 09:51:50|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.39|4409.79|2
1627465920000|2021-07-28 09:52:00|||||||||8
1627465930000|2021-07-28 09:52:10|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|40
1627465940000|2021-07-28 09:52:20|4410.14|4409.54|4410.02|4409.42|4410.14|4409.54|4409.77|4409.17|53
1627465950000|2021-07-28 09:52:30|4409.89|4409.29|4410.27|4409.67|4410.27|4409.67|4409.77|4409.17|38
1627465960000|2021-07-28 09:52:40|4410.14|4409.54|4410.14|4409.54|4410.14|4409.54|4410.14|4409.54|12
1627465970000|2021-07-28 09:52:50|4410.27|4409.67|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|43
1627465980000|2021-07-28 09:53:00|||||||||12
1627465990000|2021-07-28 09:53:10|4410.27|4409.67|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|11
1627466010000|2021-07-28 09:53:30|||||||||2
1627466020000|2021-07-28 09:53:40|4410.39|4409.79|4410.27|4409.67|4410.39|4409.79|4410.27|4409.67|35
1627466030000|2021-07-28 09:53:50|4410.14|4409.54|4410.27|4409.67|4410.27|4409.67|4410.02|4409.42|30
1627466040000|2021-07-28 09:54:00|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.39|4409.79|25
1627466050000|2021-07-28 09:54:10|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|3
1627466060000|2021-07-28 09:54:20|4410.77|4410.17|4411.02|4410.42|4411.02|4410.42|4410.64|4410.04|137
1627466070000|2021-07-28 09:54:30|||||||||15
1627466080000|2021-07-28 09:54:40|4411.27|4410.67|4411.02|4410.42|4411.27|4410.67|4411.02|4410.42|26
1627466090000|2021-07-28 09:54:50|||||||||16
1627466100000|2021-07-28 09:55:00|4411.14|4410.54|4411.02|4410.42|4411.14|4410.54|4411.02|4410.42|25
1627466120000|2021-07-28 09:55:20|||||||||18
1627466130000|2021-07-28 09:55:30|4411.14|4410.54|4411.27|4410.67|4411.27|4410.67|4411.02|4410.42|44
1627466140000|2021-07-28 09:55:40|4411.14|4410.54|4411.27|4410.67|4411.27|4410.67|4411.14|4410.54|11
1627466150000|2021-07-28 09:55:50|4411.52|4410.92|4411.27|4410.67|4411.52|4410.92|4411.27|4410.67|49
1627466160000|2021-07-28 09:56:00|||||||||72
1627466170000|2021-07-28 09:56:10|4411.02|4410.42|4411.02|4410.42|4411.02|4410.42|4411.02|4410.42|27
1627466180000|2021-07-28 09:56:20|||||||||4
1627466190000|2021-07-28 09:56:30|4411.27|4410.67|4411.27|4410.67|4411.27|4410.67|4411.27|4410.67|37
1627466200000|2021-07-28 09:56:40|4411.02|4410.42|4411.02|4410.42|4411.02|4410.42|4411.02|4410.42|33
1627466210000|2021-07-28 09:56:50|||||||||6
1627466220000|2021-07-28 09:57:00|4411.14|4410.54|4411.27|4410.67|4411.27|4410.67|4411.02|4410.42|25
1627466230000|2021-07-28 09:57:10|4411.14|4410.54|4411.02|4410.42|4411.14|4410.54|4411.02|4410.42|16
1627466240000|2021-07-28 09:57:20|4411.14|4410.54|4411.27|4410.67|4411.27|4410.67|4411.02|4410.42|18
1627466250000|2021-07-28 09:57:30|||||||||8
1627466260000|2021-07-28 09:57:40|4411.02|4410.42|4410.77|4410.17|4411.02|4410.42|4410.77|4410.17|41
1627466270000|2021-07-28 09:57:50|4410.89|4410.29|4410.77|4410.17|4411.02|4410.42|4410.77|4410.17|33
1627466280000|2021-07-28 09:58:00|4410.89|4410.29|4410.52|4409.92|4410.89|4410.29|4410.52|4409.92|35
1627466290000|2021-07-28 09:58:10|4410.39|4409.79|4410.27|4409.67|4410.52|4409.92|4410.27|4409.67|40
1627466300000|2021-07-28 09:58:20|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|18
1627466310000|2021-07-28 09:58:30|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.39|4409.79|19
1627466320000|2021-07-28 09:58:40|||||||||11
1627466330000|2021-07-28 09:58:50|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|14
1627466340000|2021-07-28 09:59:00|4410.39|4409.79|4410.27|4409.67|4410.39|4409.79|4410.27|4409.67|23
1627466350000|2021-07-28 09:59:10|4410.39|4409.79|4410.77|4410.17|4410.77|4410.17|4410.27|4409.67|27
1627466360000|2021-07-28 09:59:20|4410.64|4410.04|4410.52|4409.92|4410.64|4410.04|4410.52|4409.92|30
1627466370000|2021-07-28 09:59:30|4410.64|4410.04|4410.77|4410.17|4410.77|4410.17|4410.64|4410.04|11
1627466380000|2021-07-28 09:59:40|||||||||1
1627466390000|2021-07-28 09:59:50|4410.52|4409.92|4410.77|4410.17|4410.77|4410.17|4410.52|4409.92|37
1627466400000|2021-07-28 10:00:00|4410.64|4410.04|4410.77|4410.17|4410.77|4410.17|4410.52|4409.92|39
1627466410000|2021-07-28 10:00:10|4410.52|4409.92|4411.02|4410.42|4411.02|4410.42|4410.52|4409.92|31
1627466420000|2021-07-28 10:00:20|4410.89|4410.29|4411.02|4410.42|4411.02|4410.42|4410.77|4410.17|18
1627466430000|2021-07-28 10:00:30|||||||||3
1627466440000|2021-07-28 10:00:40|4411.14|4410.54|4411.02|4410.42|4411.14|4410.54|4411.02|4410.42|42
1627466450000|2021-07-28 10:00:50|4411.27|4410.67|4411.27|4410.67|4411.27|4410.67|4411.27|4410.67|14
1627466460000|2021-07-28 10:01:00|4411.02|4410.42|4411.27|4410.67|4411.27|4410.67|4411.02|4410.42|22
1627466470000|2021-07-28 10:01:10|4411.02|4410.42|4411.02|4410.42|4411.27|4410.67|4411.02|4410.42|40
1627466480000|2021-07-28 10:01:20|4411.14|4410.54|4411.02|4410.42|4411.27|4410.67|4411.02|4410.42|6
1627466490000|2021-07-28 10:01:30|||||||||4
1627466500000|2021-07-28 10:01:40|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|13
1627466510000|2021-07-28 10:01:50|4410.89|4410.29|4411.02|4410.42|4411.02|4410.42|4410.77|4410.17|33
1627466520000|2021-07-28 10:02:00|4410.89|4410.29|4411.27|4410.67|4411.27|4410.67|4410.89|4410.29|25
1627466540000|2021-07-28 10:02:20|||||||||2
1627466550000|2021-07-28 10:02:30|||||||||2
1627466560000|2021-07-28 10:02:40|||||||||20
1627466570000|2021-07-28 10:02:50|4411.52|4410.92|4411.52|4410.92|4411.52|4410.92|4411.27|4410.67|114
1627466580000|2021-07-28 10:03:00|||||||||14
1627466590000|2021-07-28 10:03:10|||||||||2
1627466600000|2021-07-28 10:03:20|4411.27|4410.67|4411.52|4410.92|4411.52|4410.92|4411.27|4410.67|55
1627466610000|2021-07-28 10:03:30|4411.27|4410.67|4411.27|4410.67|4411.52|4410.92|4411.27|4410.67|108
1627466620000|2021-07-28 10:03:40|4411.39|4410.79|4411.27|4410.67|4411.39|4410.79|4411.27|4410.67|37
1627466630000|2021-07-28 10:03:50|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|4410.64|4410.04|167
1627466640000|2021-07-28 10:04:00|4411.02|4410.42|4410.77|4410.17|4411.02|4410.42|4410.77|4410.17|57
1627466660000|2021-07-28 10:04:20|4410.89|4410.29|4410.77|4410.17|4411.02|4410.42|4410.77|4410.17|44
1627466670000|2021-07-28 10:04:30|4410.89|4410.29|4411.02|4410.42|4411.02|4410.42|4410.77|4410.17|3
1627466690000|2021-07-28 10:04:50|4411.14|4410.54|4411.14|4410.54|4411.14|4410.54|4411.02|4410.42|33
1627466700000|2021-07-28 10:05:00|4411.02|4410.42|4411.02|4410.42|4411.02|4410.42|4410.77|4410.17|100
1627466710000|2021-07-28 10:05:10|4410.89|4410.29|4410.77|4410.17|4410.89|4410.29|4410.77|4410.17|30
1627466720000|2021-07-28 10:05:20|4410.89|4410.29|4411.02|4410.42|4411.02|4410.42|4410.77|4410.17|17
1627466730000|2021-07-28 10:05:30|||||||||1
1627466740000|2021-07-28 10:05:40|||||||||2
1627466750000|2021-07-28 10:05:50|||||||||3
1627466760000|2021-07-28 10:06:00|||||||||32
1627466770000|2021-07-28 10:06:10|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|63
1627466780000|2021-07-28 10:06:20|||||||||10
1627466790000|2021-07-28 10:06:30|||||||||10
1627466800000|2021-07-28 10:06:40|4410.89|4410.29|4411.02|4410.42|4411.02|4410.42|4410.77|4410.17|62
1627466810000|2021-07-28 10:06:50|||||||||4
1627466820000|2021-07-28 10:07:00|||||||||3
1627466830000|2021-07-28 10:07:10|||||||||1
1627466850000|2021-07-28 10:07:30|4410.89|4410.29|4410.77|4410.17|4411.02|4410.42|4410.77|4410.17|64
1627466860000|2021-07-28 10:07:40|4410.89|4410.29|4410.89|4410.29|4411.02|4410.42|4410.77|4410.17|17
1627466870000|2021-07-28 10:07:50|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|15
1627466880000|2021-07-28 10:08:00|||||||||14
1627466890000|2021-07-28 10:08:10|4410.64|4410.04|4410.77|4410.17|4410.77|4410.17|4410.52|4409.92|121
1627466900000|2021-07-28 10:08:20|||||||||10
1627466910000|2021-07-28 10:08:30|4411.02|4410.42|4411.02|4410.42|4411.02|4410.42|4411.02|4410.42|40
1627466920000|2021-07-28 10:08:40|||||||||6
1627466940000|2021-07-28 10:09:00|||||||||1
1627466950000|2021-07-28 10:09:10|||||||||13
1627466960000|2021-07-28 10:09:20|||||||||11
1627466980000|2021-07-28 10:09:40|4411.14|4410.54|4410.77|4410.17|4411.14|4410.54|4410.77|4410.17|134
1627466990000|2021-07-28 10:09:50|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|140
1627467000000|2021-07-28 10:10:00|||||||||143
1627467010000|2021-07-28 10:10:10|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.39|4409.79|36
1627467020000|2021-07-28 10:10:20|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|25
1627467030000|2021-07-28 10:10:30|4410.14|4409.54|4409.77|4409.17|4410.14|4409.54|4409.64|4409.04|157
1627467040000|2021-07-28 10:10:40|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|223
1627467050000|2021-07-28 10:10:50|4409.39|4408.79|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|24
1627467060000|2021-07-28 10:11:00|||||||||3
1627467070000|2021-07-28 10:11:10|||||||||3
1627467080000|2021-07-28 10:11:20|4409.64|4409.04|4409.52|4408.92|4409.64|4409.04|4409.52|4408.92|31
1627467090000|2021-07-28 10:11:30|4409.27|4408.67|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|52
1627467100000|2021-07-28 10:11:40|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|36
1627467110000|2021-07-28 10:11:50|||||||||41
1627467120000|2021-07-28 10:12:00|||||||||27
1627467130000|2021-07-28 10:12:10|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|14
1627467140000|2021-07-28 10:12:20|4409.27|4408.67|4408.77|4408.17|4409.27|4408.67|4408.77|4408.17|171
1627467150000|2021-07-28 10:12:30|4408.89|4408.29|4408.52|4407.92|4408.89|4408.29|4408.52|4407.92|90
1627467160000|2021-07-28 10:12:40|4408.27|4407.67|4407.52|4406.92|4408.27|4407.67|4407.52|4406.92|435
1627467170000|2021-07-28 10:12:50|4407.27|4406.67|4406.89|4406.29|4407.27|4406.67|4406.77|4406.17|202
1627467180000|2021-07-28 10:13:00|4406.77|4406.17|4406.52|4405.92|4406.77|4406.17|4406.52|4405.92|86
1627467190000|2021-07-28 10:13:10|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|4406.52|4405.92|97
1627467200000|2021-07-28 10:13:20|4406.64|4406.04|4406.27|4405.67|4406.77|4406.17|4406.27|4405.67|133
1627467210000|2021-07-28 10:13:30|4406.14|4405.54|4405.27|4404.67|4406.14|4405.54|4405.02|4404.42|302
1627467220000|2021-07-28 10:13:40|4405.52|4404.92|4405.27|4404.67|4405.52|4404.92|4405.02|4404.42|296
1627467230000|2021-07-28 10:13:50|4405.02|4404.42|4404.27|4403.67|4405.27|4404.67|4403.77|4403.17|380
1627467240000|2021-07-28 10:14:00|4404.14|4403.54|4404.02|4403.42|4404.39|4403.79|4403.64|4403.04|289
1627467250000|2021-07-28 10:14:10|4404.27|4403.67|4403.77|4403.17|4404.39|4403.79|4403.52|4402.92|107
1627467260000|2021-07-28 10:14:20|4403.64|4403.04|4403.77|4403.17|4404.02|4403.42|4403.52|4402.92|110
1627467270000|2021-07-28 10:14:30|4404.02|4403.42|4404.02|4403.42|4404.27|4403.67|4403.77|4403.17|68
1627467280000|2021-07-28 10:14:40|4404.14|4403.54|4404.02|4403.42|4404.52|4403.92|4403.77|4403.17|76
1627467290000|2021-07-28 10:14:50|4403.89|4403.29|4404.02|4403.42|4404.02|4403.42|4403.52|4402.92|83
1627467300000|2021-07-28 10:15:00|4404.27|4403.67|4403.77|4403.17|4404.52|4403.92|4403.52|4402.92|122
1627467310000|2021-07-28 10:15:10|4403.52|4402.92|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|73
1627467320000|2021-07-28 10:15:20|4403.77|4403.17|4403.77|4403.17|4403.77|4403.17|4403.64|4403.04|14
1627467330000|2021-07-28 10:15:30|4403.89|4403.29|4403.02|4402.42|4404.02|4403.42|4403.02|4402.42|118
1627467340000|2021-07-28 10:15:40|4403.14|4402.54|4402.77|4402.17|4403.14|4402.54|4402.77|4402.17|67
1627467350000|2021-07-28 10:15:50|4402.27|4401.67|4402.02|4401.42|4402.52|4401.92|4402.02|4401.42|135
1627467360000|2021-07-28 10:16:00|4402.14|4401.54|4401.89|4401.29|4402.14|4401.54|4401.77|4401.17|109
1627467370000|2021-07-28 10:16:10|4402.02|4401.42|4401.64|4401.04|4402.02|4401.42|4401.02|4400.42|188
1627467380000|2021-07-28 10:16:20|4401.52|4400.92|4402.02|4401.42|4402.02|4401.42|4401.52|4400.92|66
1627467390000|2021-07-28 10:16:30|4402.27|4401.67|4403.27|4402.67|4403.27|4402.67|4402.27|4401.67|188
1627467400000|2021-07-28 10:16:40|4403.39|4402.79|4403.52|4402.92|4403.52|4402.92|4403.02|4402.42|92
1627467410000|2021-07-28 10:16:50|4403.77|4403.17|4403.77|4403.17|4404.02|4403.42|4403.52|4402.92|185
1627467420000|2021-07-28 10:17:00|4403.89|4403.29|4403.27|4402.67|4404.02|4403.42|4403.27|4402.67|58
1627467430000|2021-07-28 10:17:10|4403.14|4402.54|4402.52|4401.92|4403.14|4402.54|4402.52|4401.92|60
1627467440000|2021-07-28 10:17:20|4402.27|4401.67|4402.52|4401.92|4402.64|4402.04|4402.27|4401.67|45
1627467450000|2021-07-28 10:17:30|4402.64|4402.04|4402.52|4401.92|4402.64|4402.04|4402.27|4401.67|66
1627467460000|2021-07-28 10:17:40|4402.27|4401.67|4402.77|4402.17|4402.89|4402.29|4402.27|4401.67|133
1627467470000|2021-07-28 10:17:50|4402.89|4402.29|4403.77|4403.17|4403.77|4403.17|4402.89|4402.29|58
1627467480000|2021-07-28 10:18:00|4403.64|4403.04|4403.39|4402.79|4403.77|4403.17|4403.39|4402.79|41
1627467490000|2021-07-28 10:18:10|4403.52|4402.92|4403.77|4403.17|4403.77|4403.17|4403.27|4402.67|35
1627467500000|2021-07-28 10:18:20|4403.64|4403.04|4404.02|4403.42|4404.02|4403.42|4403.52|4402.92|16
1627467510000|2021-07-28 10:18:30|4404.14|4403.54|4403.77|4403.17|4404.27|4403.67|4403.77|4403.17|64
1627467520000|2021-07-28 10:18:40|4403.89|4403.29|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|8
1627467530000|2021-07-28 10:18:50|4403.89|4403.29|4404.27|4403.67|4404.27|4403.67|4403.89|4403.29|15
1627467540000|2021-07-28 10:19:00|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|50
1627467550000|2021-07-28 10:19:10|4404.27|4403.67|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|14
1627467560000|2021-07-28 10:19:20|4404.39|4403.79|4404.77|4404.17|4404.77|4404.17|4404.27|4403.67|34
1627467570000|2021-07-28 10:19:30|4405.02|4404.42|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|395
1627467580000|2021-07-28 10:19:40|4405.27|4404.67|4405.52|4404.92|4405.52|4404.92|4405.02|4404.42|52
1627467590000|2021-07-28 10:19:50|4405.27|4404.67|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|31
1627467600000|2021-07-28 10:20:00|4405.27|4404.67|4404.27|4403.67|4405.27|4404.67|4404.27|4403.67|142
1627467610000|2021-07-28 10:20:10|4404.14|4403.54|4404.52|4403.92|4404.52|4403.92|4404.02|4403.42|127
1627467620000|2021-07-28 10:20:20|4404.39|4403.79|4404.14|4403.54|4404.52|4403.92|4404.14|4403.54|11
1627467630000|2021-07-28 10:20:30|4404.27|4403.67|4403.64|4403.04|4404.27|4403.67|4403.52|4402.92|111
1627467640000|2021-07-28 10:20:40|4403.52|4402.92|4403.77|4403.17|4403.77|4403.17|4403.27|4402.67|74
1627467650000|2021-07-28 10:20:50|4403.89|4403.29|4403.77|4403.17|4403.89|4403.29|4403.77|4403.17|21
1627467660000|2021-07-28 10:21:00|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|38
1627467670000|2021-07-28 10:21:10|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|11
1627467680000|2021-07-28 10:21:20|4403.39|4402.79|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|14
1627467690000|2021-07-28 10:21:30|4403.02|4402.42|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|145
1627467700000|2021-07-28 10:21:40|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|16
1627467710000|2021-07-28 10:21:50|4403.77|4403.17|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|20
1627467720000|2021-07-28 10:22:00|4404.27|4403.67|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|28
1627467730000|2021-07-28 10:22:10|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4403.77|4403.17|77
1627467740000|2021-07-28 10:22:20|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.14|4403.54|14
1627467750000|2021-07-28 10:22:30|4404.14|4403.54|4403.77|4403.17|4404.14|4403.54|4403.77|4403.17|42
1627467760000|2021-07-28 10:22:40|4403.64|4403.04|4404.02|4403.42|4404.27|4403.67|4403.64|4403.04|31
1627467770000|2021-07-28 10:22:50|4403.77|4403.17|4404.02|4403.42|4404.27|4403.67|4403.77|4403.17|11
1627467780000|2021-07-28 10:23:00|4403.89|4403.29|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|17
1627467790000|2021-07-28 10:23:10|4403.64|4403.04|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|19
1627467800000|2021-07-28 10:23:20|4403.89|4403.29|4403.52|4402.92|4403.89|4403.29|4403.39|4402.79|64
1627467810000|2021-07-28 10:23:30|4403.27|4402.67|4403.52|4402.92|4403.52|4402.92|4403.27|4402.67|57
1627467820000|2021-07-28 10:23:40|4403.39|4402.79|4403.52|4402.92|4403.77|4403.17|4403.39|4402.79|58
1627467830000|2021-07-28 10:23:50|4403.27|4402.67|4403.39|4402.79|4403.39|4402.79|4403.27|4402.67|15
1627467840000|2021-07-28 10:24:00|4403.27|4402.67|4403.39|4402.79|4403.52|4402.92|4403.27|4402.67|37
1627467850000|2021-07-28 10:24:10|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|4403.39|4402.79|9
1627467860000|2021-07-28 10:24:20|4403.39|4402.79|4404.02|4403.42|4404.02|4403.42|4403.27|4402.67|24
1627467870000|2021-07-28 10:24:30|4403.89|4403.29|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|20
1627467880000|2021-07-28 10:24:40|4404.02|4403.42|4403.64|4403.04|4404.02|4403.42|4403.52|4402.92|6
1627467890000|2021-07-28 10:24:50|4403.77|4403.17|4403.77|4403.17|4403.77|4403.17|4403.64|4403.04|13
1627467900000|2021-07-28 10:25:00|4403.64|4403.04|4404.02|4403.42|4404.02|4403.42|4403.64|4403.04|15
1627467910000|2021-07-28 10:25:10|4403.77|4403.17|4403.52|4402.92|4404.02|4403.42|4403.52|4402.92|28
1627467920000|2021-07-28 10:25:20|4403.77|4403.17|4403.39|4402.79|4403.77|4403.17|4403.27|4402.67|22
1627467930000|2021-07-28 10:25:30|4403.52|4402.92|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|34
1627467940000|2021-07-28 10:25:40|4403.39|4402.79|4403.77|4403.17|4404.02|4403.42|4403.39|4402.79|30
1627467950000|2021-07-28 10:25:50|4403.64|4403.04|4403.27|4402.67|4403.77|4403.17|4403.27|4402.67|24
1627467960000|2021-07-28 10:26:00|4403.39|4402.79|4402.77|4402.17|4403.52|4402.92|4402.77|4402.17|190
1627467970000|2021-07-28 10:26:10|4403.02|4402.42|4402.52|4401.92|4403.14|4402.54|4402.52|4401.92|112
1627467980000|2021-07-28 10:26:20|4402.77|4402.17|4402.64|4402.04|4402.77|4402.17|4402.52|4401.92|47
1627467990000|2021-07-28 10:26:30|4402.52|4401.92|4402.52|4401.92|4402.52|4401.92|4402.27|4401.67|24
1627468000000|2021-07-28 10:26:40|4402.77|4402.17|4403.02|4402.42|4403.02|4402.42|4402.77|4402.17|56
1627468010000|2021-07-28 10:26:50|4402.77|4402.17|4402.77|4402.17|4402.77|4402.17|4402.77|4402.17|21
1627468020000|2021-07-28 10:27:00|4402.89|4402.29|4402.77|4402.17|4403.02|4402.42|4402.77|4402.17|22
1627468030000|2021-07-28 10:27:10|4403.02|4402.42|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|18
1627468040000|2021-07-28 10:27:20|4403.14|4402.54|4403.02|4402.42|4403.27|4402.67|4403.02|4402.42|12
1627468050000|2021-07-28 10:27:30|4402.77|4402.17|4403.02|4402.42|4403.02|4402.42|4402.77|4402.17|15
1627468060000|2021-07-28 10:27:40|4403.27|4402.67|4403.02|4402.42|4403.27|4402.67|4403.02|4402.42|11
1627468070000|2021-07-28 10:27:50|4403.14|4402.54|4403.02|4402.42|4403.14|4402.54|4403.02|4402.42|17
1627468080000|2021-07-28 10:28:00|4403.14|4402.54|4403.02|4402.42|4403.14|4402.54|4403.02|4402.42|52
1627468090000|2021-07-28 10:28:10|4403.14|4402.54|4403.14|4402.54|4403.27|4402.67|4403.02|4402.42|41
1627468100000|2021-07-28 10:28:20|4403.27|4402.67|4403.02|4402.42|4403.27|4402.67|4402.77|4402.17|53
1627468110000|2021-07-28 10:28:30|4402.89|4402.29|4403.02|4402.42|4403.02|4402.42|4402.89|4402.29|15
1627468120000|2021-07-28 10:28:40|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|52
1627468130000|2021-07-28 10:28:50|4403.14|4402.54|4403.02|4402.42|4403.27|4402.67|4403.02|4402.42|2
1627468140000|2021-07-28 10:29:00|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|15
1627468150000|2021-07-28 10:29:10|4403.14|4402.54|4403.27|4402.67|4403.27|4402.67|4403.14|4402.54|17
1627468160000|2021-07-28 10:29:20|4403.14|4402.54|4403.02|4402.42|4403.14|4402.54|4403.02|4402.42|12
1627468170000|2021-07-28 10:29:30|4402.89|4402.29|4402.77|4402.17|4402.89|4402.29|4402.77|4402.17|10
1627468180000|2021-07-28 10:29:40|4403.02|4402.42|4403.52|4402.92|4403.52|4402.92|4402.77|4402.17|23
1627468190000|2021-07-28 10:29:50|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|15
1627468200000|2021-07-28 10:30:00|4403.02|4402.42|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|38
1627468210000|2021-07-28 10:30:10|4403.39|4402.79|4403.52|4402.92|4403.52|4402.92|4403.27|4402.67|26
1627468220000|2021-07-28 10:30:20|4403.77|4403.17|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|23
1627468230000|2021-07-28 10:30:30|4403.64|4403.04|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|37
1627468240000|2021-07-28 10:30:40|4403.64|4403.04|4403.52|4402.92|4403.64|4403.04|4403.52|4402.92|21
1627468250000|2021-07-28 10:30:50|4403.64|4403.04|4403.77|4403.17|4403.77|4403.17|4403.64|4403.04|18
1627468260000|2021-07-28 10:31:00|4403.52|4402.92|4403.52|4402.92|4403.64|4403.04|4403.52|4402.92|44
1627468270000|2021-07-28 10:31:10|4403.77|4403.17|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|18
1627468290000|2021-07-28 10:31:30|4403.64|4403.04|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|6
1627468300000|2021-07-28 10:31:40|4403.64|4403.04|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|56
1627468310000|2021-07-28 10:31:50|4403.39|4402.79|4403.39|4402.79|4403.52|4402.92|4403.27|4402.67|25
1627468320000|2021-07-28 10:32:00|4403.52|4402.92|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|21
1627468330000|2021-07-28 10:32:10|||||||||2
1627468340000|2021-07-28 10:32:20|||||||||2
1627468350000|2021-07-28 10:32:30|4403.89|4403.29|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|55
1627468360000|2021-07-28 10:32:40|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|8
1627468370000|2021-07-28 10:32:50|4403.27|4402.67|4404.02|4403.42|4404.02|4403.42|4403.27|4402.67|71
1627468380000|2021-07-28 10:33:00|4403.89|4403.29|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|15
1627468390000|2021-07-28 10:33:10|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|41
1627468400000|2021-07-28 10:33:20|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|35
1627468410000|2021-07-28 10:33:30|4403.77|4403.17|4403.77|4403.17|4403.77|4403.17|4403.77|4403.17|13
1627468420000|2021-07-28 10:33:40|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|4403.64|4403.04|8
1627468430000|2021-07-28 10:33:50|4403.77|4403.17|4404.02|4403.42|4404.02|4403.42|4403.52|4402.92|11
1627468440000|2021-07-28 10:34:00|4403.77|4403.17|4403.77|4403.17|4403.77|4403.17|4403.77|4403.17|24
1627468450000|2021-07-28 10:34:10|||||||||1
1627468460000|2021-07-28 10:34:20|4403.64|4403.04|4404.02|4403.42|4404.02|4403.42|4403.52|4402.92|52
1627468470000|2021-07-28 10:34:30|4404.14|4403.54|4404.14|4403.54|4404.14|4403.54|4404.14|4403.54|2
1627468480000|2021-07-28 10:34:40|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|26
1627468490000|2021-07-28 10:34:50|4403.89|4403.29|4404.02|4403.42|4404.02|4403.42|4403.89|4403.29|28
1627468500000|2021-07-28 10:35:00|4404.27|4403.67|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|35
1627468510000|2021-07-28 10:35:10|||||||||8
1627468520000|2021-07-28 10:35:20|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.14|4403.54|12
1627468530000|2021-07-28 10:35:30|4404.52|4403.92|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|51
1627468540000|2021-07-28 10:35:40|||||||||36
1627468560000|2021-07-28 10:36:00|4404.52|4403.92|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|10
1627468570000|2021-07-28 10:36:10|||||||||1
1627468580000|2021-07-28 10:36:20|4404.14|4403.54|4404.02|4403.42|4404.14|4403.54|4404.02|4403.42|53
1627468590000|2021-07-28 10:36:30|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|15
1627468600000|2021-07-28 10:36:40|4404.52|4403.92|4404.77|4404.17|4404.77|4404.17|4404.39|4403.79|45
1627468610000|2021-07-28 10:36:50|4405.02|4404.42|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|259
1627468620000|2021-07-28 10:37:00|4405.14|4404.54|4405.02|4404.42|4405.14|4404.54|4404.77|4404.17|41
1627468630000|2021-07-28 10:37:10|4404.89|4404.29|4405.02|4404.42|4405.27|4404.67|4404.77|4404.17|101
1627468640000|2021-07-28 10:37:20|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|13
1627468650000|2021-07-28 10:37:30|4404.89|4404.29|4404.89|4404.29|4405.02|4404.42|4404.89|4404.29|37
1627468660000|2021-07-28 10:37:40|4405.02|4404.42|4404.77|4404.17|4405.02|4404.42|4404.52|4403.92|55
1627468670000|2021-07-28 10:37:50|4404.64|4404.04|4404.52|4403.92|4404.77|4404.17|4404.52|4403.92|4
1627468680000|2021-07-28 10:38:00|4404.39|4403.79|4404.39|4403.79|4404.52|4403.92|4404.27|4403.67|37
1627468690000|2021-07-28 10:38:10|4404.27|4403.67|4404.27|4403.67|4404.39|4403.79|4404.27|4403.67|6
1627468700000|2021-07-28 10:38:20|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|29
1627468710000|2021-07-28 10:38:30|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.39|4403.79|10
1627468720000|2021-07-28 10:38:40|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|105
1627468730000|2021-07-28 10:38:50|4404.64|4404.04|4404.52|4403.92|4404.64|4404.04|4404.52|4403.92|23
1627468740000|2021-07-28 10:39:00|4404.27|4403.67|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|11
1627468750000|2021-07-28 10:39:10|4404.64|4404.04|4404.77|4404.17|4404.77|4404.17|4404.64|4404.04|10
1627468760000|2021-07-28 10:39:20|||||||||17
1627468770000|2021-07-28 10:39:30|4404.89|4404.29|4405.02|4404.42|4405.02|4404.42|4404.89|4404.29|27
1627468780000|2021-07-28 10:39:40|4405.27|4404.67|4405.14|4404.54|4405.27|4404.67|4405.02|4404.42|17
1627468790000|2021-07-28 10:39:50|4405.27|4404.67|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|7
1627468800000|2021-07-28 10:40:00|4405.14|4404.54|4404.77|4404.17|4405.27|4404.67|4404.77|4404.17|41
1627468810000|2021-07-28 10:40:10|4404.89|4404.29|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|4
1627468820000|2021-07-28 10:40:20|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|34
1627468830000|2021-07-28 10:40:30|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|8
1627468840000|2021-07-28 10:40:40|4404.39|4403.79|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|7
1627468850000|2021-07-28 10:40:50|4404.52|4403.92|4404.27|4403.67|4404.64|4404.04|4404.27|4403.67|119
1627468860000|2021-07-28 10:41:00|4404.39|4403.79|4404.14|4403.54|4404.52|4403.92|4404.02|4403.42|26
1627468870000|2021-07-28 10:41:10|4404.27|4403.67|4404.14|4403.54|4404.27|4403.67|4404.02|4403.42|53
1627468880000|2021-07-28 10:41:20|4404.27|4403.67|4404.27|4403.67|4404.52|4403.92|4404.02|4403.42|10
1627468890000|2021-07-28 10:41:30|4404.39|4403.79|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|2
1627468900000|2021-07-28 10:41:40|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.39|4403.79|8
1627468910000|2021-07-28 10:41:50|||||||||1
1627468920000|2021-07-28 10:42:00|4404.27|4403.67|4404.39|4403.79|4404.39|4403.79|4404.27|4403.67|16
1627468930000|2021-07-28 10:42:10|4404.52|4403.92|4404.27|4403.67|4404.52|4403.92|4404.02|4403.42|43
1627468940000|2021-07-28 10:42:20|4404.52|4403.92|4404.52|4403.92|4404.77|4404.17|4404.52|4403.92|38
1627468950000|2021-07-28 10:42:30|||||||||2
1627468960000|2021-07-28 10:42:40|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|6
1627468970000|2021-07-28 10:42:50|4405.02|4404.42|4404.77|4404.17|4405.02|4404.42|4404.64|4404.04|39
1627468980000|2021-07-28 10:43:00|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|13
1627468990000|2021-07-28 10:43:10|4404.27|4403.67|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|32
1627469000000|2021-07-28 10:43:20|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.14|4403.54|11
1627469010000|2021-07-28 10:43:30|||||||||5
1627469020000|2021-07-28 10:43:40|4404.39|4403.79|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|15
1627469030000|2021-07-28 10:43:50|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.39|4403.79|29
1627469040000|2021-07-28 10:44:00|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|3
1627469050000|2021-07-28 10:44:10|||||||||2
1627469060000|2021-07-28 10:44:20|||||||||16
1627469070000|2021-07-28 10:44:30|4404.89|4404.29|4404.89|4404.29|4405.02|4404.42|4404.77|4404.17|46
1627469080000|2021-07-28 10:44:40|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4404.89|4404.29|0
1627469090000|2021-07-28 10:44:50|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|43
1627469100000|2021-07-28 10:45:00|4405.52|4404.92|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|139
1627469110000|2021-07-28 10:45:10|4405.27|4404.67|4405.02|4404.42|4405.52|4404.92|4405.02|4404.42|97
1627469120000|2021-07-28 10:45:20|4405.14|4404.54|4405.02|4404.42|4405.14|4404.54|4405.02|4404.42|30
1627469130000|2021-07-28 10:45:30|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.14|4404.54|42
1627469140000|2021-07-28 10:45:40|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|19
1627469150000|2021-07-28 10:45:50|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.14|4404.54|0
1627469160000|2021-07-28 10:46:00|||||||||2
1627469170000|2021-07-28 10:46:10|4405.52|4404.92|4405.77|4405.17|4406.02|4405.42|4405.52|4404.92|373
1627469180000|2021-07-28 10:46:20|||||||||33
1627469190000|2021-07-28 10:46:30|4405.52|4404.92|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|31
1627469200000|2021-07-28 10:46:40|||||||||2
1627469210000|2021-07-28 10:46:50|4406.02|4405.42|4405.77|4405.17|4406.02|4405.42|4405.77|4405.17|109
1627469220000|2021-07-28 10:47:00|4405.64|4405.04|4405.27|4404.67|4405.64|4405.04|4405.27|4404.67|49
1627469230000|2021-07-28 10:47:10|4405.39|4404.79|4405.52|4404.92|4405.77|4405.17|4405.39|4404.79|29
1627469240000|2021-07-28 10:47:20|4405.27|4404.67|4405.27|4404.67|4405.39|4404.79|4405.27|4404.67|27
1627469250000|2021-07-28 10:47:30|4405.39|4404.79|4405.27|4404.67|4405.39|4404.79|4405.27|4404.67|9
1627469260000|2021-07-28 10:47:40|4405.39|4404.79|4405.27|4404.67|4405.39|4404.79|4405.02|4404.42|18
1627469270000|2021-07-28 10:47:50|4405.39|4404.79|4405.27|4404.67|4405.77|4405.17|4405.27|4404.67|20
1627469280000|2021-07-28 10:48:00|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.14|4404.54|11
1627469290000|2021-07-28 10:48:10|4405.14|4404.54|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|7
1627469300000|2021-07-28 10:48:20|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|13
1627469310000|2021-07-28 10:48:30|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|8
1627469320000|2021-07-28 10:48:40|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|6
1627469330000|2021-07-28 10:48:50|4405.14|4404.54|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|9
1627469340000|2021-07-28 10:49:00|||||||||1
1627469350000|2021-07-28 10:49:10|4405.14|4404.54|4404.77|4404.17|4405.27|4404.67|4404.77|4404.17|25
1627469360000|2021-07-28 10:49:20|4404.89|4404.29|4405.02|4404.42|4405.02|4404.42|4404.77|4404.17|3
1627469370000|2021-07-28 10:49:30|4404.89|4404.29|4404.77|4404.17|4404.89|4404.29|4404.77|4404.17|7
1627469380000|2021-07-28 10:49:40|4405.02|4404.42|4404.89|4404.29|4405.02|4404.42|4404.89|4404.29|19
1627469390000|2021-07-28 10:49:50|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|2
1627469400000|2021-07-28 10:50:00|4404.52|4403.92|4405.02|4404.42|4405.02|4404.42|4404.52|4403.92|47
1627469410000|2021-07-28 10:50:10|4404.77|4404.17|4404.77|4404.17|4404.89|4404.29|4404.77|4404.17|22
1627469420000|2021-07-28 10:50:20|4404.64|4404.04|4404.77|4404.17|4404.77|4404.17|4404.52|4403.92|22
1627469430000|2021-07-28 10:50:30|4404.89|4404.29|4405.02|4404.42|4405.02|4404.42|4404.89|4404.29|13
1627469460000|2021-07-28 10:51:00|4404.89|4404.29|4405.02|4404.42|4405.02|4404.42|4404.89|4404.29|18
1627469470000|2021-07-28 10:51:10|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|19
1627469480000|2021-07-28 10:51:20|4405.14|4404.54|4405.02|4404.42|4405.14|4404.54|4405.02|4404.42|9
1627469490000|2021-07-28 10:51:30|||||||||16
1627469500000|2021-07-28 10:51:40|4405.27|4404.67|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|15
1627469510000|2021-07-28 10:51:50|4404.77|4404.17|4404.89|4404.29|4405.02|4404.42|4404.77|4404.17|15
1627469520000|2021-07-28 10:52:00|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4404.77|4404.17|17
1627469540000|2021-07-28 10:52:20|4405.27|4404.67|4405.02|4404.42|4405.27|4404.67|4404.77|4404.17|30
1627469550000|2021-07-28 10:52:30|4404.77|4404.17|4404.77|4404.17|4404.89|4404.29|4404.77|4404.17|13
1627469560000|2021-07-28 10:52:40|4404.64|4404.04|4404.52|4403.92|4404.64|4404.04|4404.52|4403.92|22
1627469570000|2021-07-28 10:52:50|||||||||41
1627469580000|2021-07-28 10:53:00|4404.64|4404.04|4404.77|4404.17|4404.77|4404.17|4404.64|4404.04|19
1627469590000|2021-07-28 10:53:10|4404.89|4404.29|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|23
1627469600000|2021-07-28 10:53:20|4405.02|4404.42|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|20
1627469610000|2021-07-28 10:53:30|4405.14|4404.54|4404.27|4403.67|4405.14|4404.54|4404.27|4403.67|153
1627469620000|2021-07-28 10:53:40|4404.14|4403.54|4403.02|4402.42|4404.27|4403.67|4403.02|4402.42|298
1627469630000|2021-07-28 10:53:50|4402.77|4402.17|4401.77|4401.17|4402.77|4402.17|4401.77|4401.17|353
1627469640000|2021-07-28 10:54:00|4401.52|4400.92|4401.52|4400.92|4401.64|4401.04|4401.27|4400.67|343
1627469650000|2021-07-28 10:54:10|4401.27|4400.67|4402.02|4401.42|4402.02|4401.42|4401.27|4400.67|193
1627469660000|2021-07-28 10:54:20|4402.27|4401.67|4402.02|4401.42|4402.27|4401.67|4401.77|4401.17|135
1627469670000|2021-07-28 10:54:30|4401.89|4401.29|4402.27|4401.67|4402.27|4401.67|4401.89|4401.29|46
1627469680000|2021-07-28 10:54:40|4402.52|4401.92|4402.77|4402.17|4402.77|4402.17|4402.52|4401.92|62
1627469690000|2021-07-28 10:54:50|4403.02|4402.42|4403.39|4402.79|4403.52|4402.92|4403.02|4402.42|64
1627469700000|2021-07-28 10:55:00|4403.27|4402.67|4403.52|4402.92|4403.52|4402.92|4403.27|4402.67|92
1627469710000|2021-07-28 10:55:10|4403.39|4402.79|4403.52|4402.92|4403.52|4402.92|4403.27|4402.67|41
1627469720000|2021-07-28 10:55:20|4403.77|4403.17|4403.77|4403.17|4403.77|4403.17|4403.77|4403.17|56
1627469730000|2021-07-28 10:55:30|4404.02|4403.42|4404.27|4403.67|4404.39|4403.79|4403.77|4403.17|80
1627469740000|2021-07-28 10:55:40|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|65
1627469750000|2021-07-28 10:55:50|4404.39|4403.79|4404.77|4404.17|4404.77|4404.17|4404.39|4403.79|18
1627469760000|2021-07-28 10:56:00|4404.89|4404.29|4405.02|4404.42|4405.02|4404.42|4404.52|4403.92|119
1627469770000|2021-07-28 10:56:10|4404.77|4404.17|4404.52|4403.92|4404.77|4404.17|4404.52|4403.92|54
1627469780000|2021-07-28 10:56:20|4404.64|4404.04|4404.77|4404.17|4405.02|4404.42|4404.52|4403.92|98
1627469790000|2021-07-28 10:56:30|4404.89|4404.29|4405.02|4404.42|4405.02|4404.42|4404.77|4404.17|28
1627469800000|2021-07-28 10:56:40|4405.27|4404.67|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|89
1627469810000|2021-07-28 10:56:50|4405.39|4404.79|4405.52|4404.92|4405.77|4405.17|4405.27|4404.67|241
1627469820000|2021-07-28 10:57:00|4405.77|4405.17|4405.27|4404.67|4405.77|4405.17|4405.27|4404.67|108
1627469830000|2021-07-28 10:57:10|4405.39|4404.79|4405.39|4404.79|4405.52|4404.92|4405.39|4404.79|42
1627469840000|2021-07-28 10:57:20|4405.27|4404.67|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|41
1627469850000|2021-07-28 10:57:30|4405.14|4404.54|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|36
1627469860000|2021-07-28 10:57:40|4405.14|4404.54|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|10
1627469870000|2021-07-28 10:57:50|4405.14|4404.54|4405.27|4404.67|4405.52|4404.92|4405.02|4404.42|48
1627469880000|2021-07-28 10:58:00|4405.14|4404.54|4404.77|4404.17|4405.14|4404.54|4404.77|4404.17|94
1627469890000|2021-07-28 10:58:10|4404.64|4404.04|4405.02|4404.42|4405.02|4404.42|4404.64|4404.04|51
1627469900000|2021-07-28 10:58:20|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|13
1627469910000|2021-07-28 10:58:30|4404.89|4404.29|4404.64|4404.04|4404.89|4404.29|4404.64|4404.04|36
1627469920000|2021-07-28 10:58:40|4404.77|4404.17|4404.52|4403.92|4404.77|4404.17|4404.27|4403.67|64
1627469930000|2021-07-28 10:58:50|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|17
1627469940000|2021-07-28 10:59:00|4404.39|4403.79|4404.52|4403.92|4404.77|4404.17|4404.27|4403.67|106
1627469950000|2021-07-28 10:59:10|4404.27|4403.67|4404.27|4403.67|4404.39|4403.79|4404.27|4403.67|20
1627469970000|2021-07-28 10:59:30|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|33
1627469980000|2021-07-28 10:59:40|4404.27|4403.67|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|121
1627470000000|2021-07-28 11:00:00|4404.77|4404.17|4404.52|4403.92|4404.77|4404.17|4404.52|4403.92|115
1627470010000|2021-07-28 11:00:10|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.52|4403.92|107
1627470020000|2021-07-28 11:00:20|4405.02|4404.42|4405.27|4404.67|4405.52|4404.92|4405.02|4404.42|226
1627470030000|2021-07-28 11:00:30|4405.14|4404.54|4405.02|4404.42|4405.14|4404.54|4405.02|4404.42|78
1627470040000|2021-07-28 11:00:40|||||||||36
1627470050000|2021-07-28 11:00:50|4405.27|4404.67|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|53
1627470060000|2021-07-28 11:01:00|4405.27|4404.67|4404.52|4403.92|4405.27|4404.67|4404.52|4403.92|58
1627470070000|2021-07-28 11:01:10|||||||||131
1627470080000|2021-07-28 11:01:20|4404.39|4403.79|4404.27|4403.67|4404.39|4403.79|4404.27|4403.67|69
1627470090000|2021-07-28 11:01:30|4404.14|4403.54|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|32
1627470100000|2021-07-28 11:01:40|4404.14|4403.54|4403.77|4403.17|4404.27|4403.67|4403.52|4402.92|265
1627470110000|2021-07-28 11:01:50|4403.52|4402.92|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|128
1627470120000|2021-07-28 11:02:00|4403.02|4402.42|4403.27|4402.67|4403.39|4402.79|4403.02|4402.42|83
1627470130000|2021-07-28 11:02:10|4403.39|4402.79|4403.02|4402.42|4403.39|4402.79|4403.02|4402.42|47
1627470140000|2021-07-28 11:02:20|4402.77|4402.17|4403.52|4402.92|4403.52|4402.92|4402.77|4402.17|57
1627470150000|2021-07-28 11:02:30|4403.77|4403.17|4404.02|4403.42|4404.02|4403.42|4403.52|4402.92|28
1627470160000|2021-07-28 11:02:40|4404.14|4403.54|4404.02|4403.42|4404.14|4403.54|4404.02|4403.42|18
1627470170000|2021-07-28 11:02:50|4404.27|4403.67|4404.14|4403.54|4404.27|4403.67|4404.02|4403.42|20
1627470180000|2021-07-28 11:03:00|4404.02|4403.42|4404.27|4403.67|4404.64|4404.04|4404.02|4403.42|65
1627470190000|2021-07-28 11:03:10|4404.39|4403.79|4404.27|4403.67|4404.39|4403.79|4404.27|4403.67|18
1627470200000|2021-07-28 11:03:20|4404.02|4403.42|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|73
1627470210000|2021-07-28 11:03:30|4403.89|4403.29|4404.02|4403.42|4404.27|4403.67|4403.89|4403.29|29
1627470220000|2021-07-28 11:03:40|4404.14|4403.54|4404.27|4403.67|4404.52|4403.92|4404.02|4403.42|31
1627470230000|2021-07-28 11:03:50|4404.14|4403.54|4404.02|4403.42|4404.14|4403.54|4404.02|4403.42|10
1627470240000|2021-07-28 11:04:00|4404.14|4403.54|4403.77|4403.17|4404.27|4403.67|4403.77|4403.17|53
1627470250000|2021-07-28 11:04:10|4403.89|4403.29|4404.27|4403.67|4404.27|4403.67|4403.89|4403.29|12
1627470260000|2021-07-28 11:04:20|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|40
1627470270000|2021-07-28 11:04:30|4404.14|4403.54|4404.14|4403.54|4404.27|4403.67|4404.14|4403.54|7
1627470280000|2021-07-28 11:04:40|4404.27|4403.67|4404.52|4403.92|4404.77|4404.17|4404.14|4403.54|92
1627470290000|2021-07-28 11:04:50|4404.77|4404.17|4404.52|4403.92|4404.77|4404.17|4404.52|4403.92|42
1627470300000|2021-07-28 11:05:00|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.52|4403.92|26
1627470310000|2021-07-28 11:05:10|4404.89|4404.29|4404.52|4403.92|4405.27|4404.67|4404.52|4403.92|210
1627470320000|2021-07-28 11:05:20|4404.27|4403.67|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|52
1627470330000|2021-07-28 11:05:30|4404.14|4403.54|4404.02|4403.42|4404.14|4403.54|4403.77|4403.17|53
1627470340000|2021-07-28 11:05:40|4403.77|4403.17|4403.89|4403.29|4403.89|4403.29|4403.77|4403.17|12
1627470350000|2021-07-28 11:05:50|4404.02|4403.42|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|36
1627470360000|2021-07-28 11:06:00|4404.02|4403.42|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|39
1627470370000|2021-07-28 11:06:10|4403.89|4403.29|4404.02|4403.42|4404.27|4403.67|4403.89|4403.29|43
1627470380000|2021-07-28 11:06:20|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|19
1627470390000|2021-07-28 11:06:30|4404.02|4403.42|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|19
1627470400000|2021-07-28 11:06:40|4404.52|4403.92|4404.77|4404.17|4404.77|4404.17|4404.27|4403.67|7
1627470410000|2021-07-28 11:06:50|||||||||6
1627470420000|2021-07-28 11:07:00|||||||||4
1627470430000|2021-07-28 11:07:10|4405.02|4404.42|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|57
1627470440000|2021-07-28 11:07:20|4405.52|4404.92|4405.39|4404.79|4405.52|4404.92|4405.39|4404.79|16
1627470450000|2021-07-28 11:07:30|4405.27|4404.67|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|18
1627470460000|2021-07-28 11:07:40|4405.39|4404.79|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|60
1627470470000|2021-07-28 11:07:50|4405.27|4404.67|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|31
1627470480000|2021-07-28 11:08:00|4405.39|4404.79|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|102
1627470490000|2021-07-28 11:08:10|4405.39|4404.79|4405.52|4404.92|4405.77|4405.17|4405.27|4404.67|36
1627470500000|2021-07-28 11:08:20|4405.64|4405.04|4405.77|4405.17|4405.77|4405.17|4405.64|4405.04|8
1627470510000|2021-07-28 11:08:30|4405.52|4404.92|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|15
1627470520000|2021-07-28 11:08:40|4405.89|4405.29|4405.27|4404.67|4406.02|4405.42|4405.27|4404.67|147
1627470530000|2021-07-28 11:08:50|4405.39|4404.79|4405.52|4404.92|4405.52|4404.92|4405.39|4404.79|9
1627470540000|2021-07-28 11:09:00|||||||||17
1627470550000|2021-07-28 11:09:10|4405.39|4404.79|4405.39|4404.79|4405.39|4404.79|4405.27|4404.67|14
1627470560000|2021-07-28 11:09:20|4405.27|4404.67|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|31
1627470570000|2021-07-28 11:09:30|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|22
1627470580000|2021-07-28 11:09:40|4405.39|4404.79|4405.27|4404.67|4405.39|4404.79|4405.27|4404.67|18
1627470590000|2021-07-28 11:09:50|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|50
1627470600000|2021-07-28 11:10:00|4404.77|4404.17|4405.27|4404.67|4405.27|4404.67|4404.77|4404.17|84
1627470610000|2021-07-28 11:10:10|4405.39|4404.79|4405.77|4405.17|4405.77|4405.17|4405.27|4404.67|49
1627470620000|2021-07-28 11:10:20|4405.89|4405.29|4405.77|4405.17|4406.02|4405.42|4405.77|4405.17|43
1627470630000|2021-07-28 11:10:30|4405.52|4404.92|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|61
1627470640000|2021-07-28 11:10:40|4405.89|4405.29|4405.77|4405.17|4405.89|4405.29|4405.77|4405.17|48
1627470650000|2021-07-28 11:10:50|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|51
1627470660000|2021-07-28 11:11:00|4405.14|4404.54|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|37
1627470670000|2021-07-28 11:11:10|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4
1627470680000|2021-07-28 11:11:20|4405.39|4404.79|4405.27|4404.67|4405.39|4404.79|4405.27|4404.67|27
1627470690000|2021-07-28 11:11:30|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.14|4404.54|19
1627470700000|2021-07-28 11:11:40|||||||||14
1627470710000|2021-07-28 11:11:50|4405.52|4404.92|4405.52|4404.92|4405.52|4404.92|4405.52|4404.92|16
1627470720000|2021-07-28 11:12:00|||||||||4
1627470730000|2021-07-28 11:12:10|4405.27|4404.67|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|55
1627470740000|2021-07-28 11:12:20|4405.27|4404.67|4405.39|4404.79|4405.39|4404.79|4405.27|4404.67|22
1627470750000|2021-07-28 11:12:30|4405.27|4404.67|4405.02|4404.42|4405.39|4404.79|4404.89|4404.29|44
1627470760000|2021-07-28 11:12:40|4405.27|4404.67|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|31
1627470770000|2021-07-28 11:12:50|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|7
1627470780000|2021-07-28 11:13:00|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|30
1627470790000|2021-07-28 11:13:10|4405.02|4404.42|4405.02|4404.42|4405.14|4404.54|4405.02|4404.42|25
1627470800000|2021-07-28 11:13:20|4405.14|4404.54|4405.52|4404.92|4405.52|4404.92|4405.14|4404.54|11
1627470810000|2021-07-28 11:13:30|4405.39|4404.79|4405.27|4404.67|4405.52|4404.92|4405.02|4404.42|141
1627470820000|2021-07-28 11:13:40|||||||||24
1627470830000|2021-07-28 11:13:50|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.14|4404.54|13
1627470840000|2021-07-28 11:14:00|4405.52|4404.92|4405.52|4404.92|4405.52|4404.92|4405.52|4404.92|17
1627470850000|2021-07-28 11:14:10|4405.39|4404.79|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|16
1627470860000|2021-07-28 11:14:20|4405.77|4405.17|4405.77|4405.17|4405.77|4405.17|4405.77|4405.17|16
1627470870000|2021-07-28 11:14:30|4405.52|4404.92|4405.52|4404.92|4405.52|4404.92|4405.52|4404.92|23
1627470880000|2021-07-28 11:14:40|4405.27|4404.67|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|28
1627470890000|2021-07-28 11:14:50|||||||||8
1627470900000|2021-07-28 11:15:00|4405.64|4405.04|4405.52|4404.92|4405.64|4405.04|4405.52|4404.92|49
1627470910000|2021-07-28 11:15:10|4405.77|4405.17|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|20
1627470920000|2021-07-28 11:15:20|4405.64|4405.04|4405.52|4404.92|4405.64|4405.04|4405.52|4404.92|18
1627470930000|2021-07-28 11:15:30|4405.64|4405.04|4405.77|4405.17|4405.77|4405.17|4405.52|4404.92|68
1627470940000|2021-07-28 11:15:40|||||||||2
1627470950000|2021-07-28 11:15:50|||||||||1
1627470960000|2021-07-28 11:16:00|4405.64|4405.04|4405.52|4404.92|4405.64|4405.04|4405.52|4404.92|46
1627470970000|2021-07-28 11:16:10|4405.27|4404.67|4405.27|4404.67|4405.39|4404.79|4405.27|4404.67|56
1627470980000|2021-07-28 11:16:20|4405.39|4404.79|4405.27|4404.67|4405.39|4404.79|4405.27|4404.67|23
1627470990000|2021-07-28 11:16:30|4405.52|4404.92|4405.52|4404.92|4405.77|4405.17|4405.52|4404.92|132
1627471000000|2021-07-28 11:16:40|4405.39|4404.79|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|46
1627471010000|2021-07-28 11:16:50|4405.27|4404.67|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|16
1627471020000|2021-07-28 11:17:00|4405.64|4405.04|4405.02|4404.42|4405.77|4405.17|4405.02|4404.42|104
1627471030000|2021-07-28 11:17:10|4405.14|4404.54|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|31
1627471050000|2021-07-28 11:17:30|4404.77|4404.17|4404.77|4404.17|4404.89|4404.29|4404.77|4404.17|36
1627471060000|2021-07-28 11:17:40|4404.89|4404.29|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|28
1627471070000|2021-07-28 11:17:50|4404.89|4404.29|4404.89|4404.29|4405.02|4404.42|4404.77|4404.17|4
1627471080000|2021-07-28 11:18:00|4404.77|4404.17|4404.77|4404.17|4405.02|4404.42|4404.52|4403.92|53
1627471090000|2021-07-28 11:18:10|4404.52|4403.92|4403.77|4403.17|4404.77|4404.17|4403.52|4402.92|261
1627471100000|2021-07-28 11:18:20|4403.52|4402.92|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|123
1627471110000|2021-07-28 11:18:30|4403.52|4402.92|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|69
1627471120000|2021-07-28 11:18:40|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|10
1627471130000|2021-07-28 11:18:50|4403.39|4402.79|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|62
1627471140000|2021-07-28 11:19:00|4403.52|4402.92|4404.02|4403.42|4404.02|4403.42|4403.52|4402.92|62
1627471150000|2021-07-28 11:19:10|4403.89|4403.29|4403.77|4403.17|4404.14|4403.54|4403.77|4403.17|46
1627471160000|2021-07-28 11:19:20|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|54
1627471170000|2021-07-28 11:19:30|4403.89|4403.29|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|2
1627471180000|2021-07-28 11:19:40|4404.27|4403.67|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|30
1627471190000|2021-07-28 11:19:50|4404.39|4403.79|4405.02|4404.42|4405.02|4404.42|4404.27|4403.67|30
1627471200000|2021-07-28 11:20:00|||||||||2
1627471210000|2021-07-28 11:20:10|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.14|4404.54|43
1627471220000|2021-07-28 11:20:20|4405.52|4404.92|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|128
1627471230000|2021-07-28 11:20:30|4405.39|4404.79|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|31
1627471240000|2021-07-28 11:20:40|4405.77|4405.17|4406.02|4405.42|4406.14|4405.54|4405.77|4405.17|172
1627471250000|2021-07-28 11:20:50|4405.77|4405.17|4405.27|4404.67|4405.77|4405.17|4405.27|4404.67|149
1627471260000|2021-07-28 11:21:00|4405.02|4404.42|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|185
1627471270000|2021-07-28 11:21:10|4405.02|4404.42|4404.52|4403.92|4405.14|4404.54|4404.52|4403.92|173
1627471280000|2021-07-28 11:21:20|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.39|4403.79|22
1627471290000|2021-07-28 11:21:30|4404.39|4403.79|4404.27|4403.67|4404.39|4403.79|4404.27|4403.67|28
1627471300000|2021-07-28 11:21:40|4404.52|4403.92|4404.77|4404.17|4405.02|4404.42|4404.52|4403.92|111
1627471310000|2021-07-28 11:21:50|4405.02|4404.42|4404.27|4403.67|4405.02|4404.42|4404.27|4403.67|102
1627471320000|2021-07-28 11:22:00|4404.02|4403.42|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|44
1627471330000|2021-07-28 11:22:10|4404.02|4403.42|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|29
1627471340000|2021-07-28 11:22:20|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|11
1627471350000|2021-07-28 11:22:30|4404.02|4403.42|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|33
1627471360000|2021-07-28 11:22:40|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|35
1627471370000|2021-07-28 11:22:50|4404.77|4404.17|4405.02|4404.42|4405.02|4404.42|4404.64|4404.04|56
1627471380000|2021-07-28 11:23:00|||||||||12
1627471390000|2021-07-28 11:23:10|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|26
1627471400000|2021-07-28 11:23:20|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|4405.14|4404.54|14
1627471410000|2021-07-28 11:23:30|4405.02|4404.42|4404.77|4404.17|4405.14|4404.54|4404.77|4404.17|56
1627471420000|2021-07-28 11:23:40|4405.02|4404.42|4405.27|4404.67|4405.39|4404.79|4405.02|4404.42|64
1627471430000|2021-07-28 11:23:50|4405.14|4404.54|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|21
1627471440000|2021-07-28 11:24:00|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|36
1627471450000|2021-07-28 11:24:10|4405.52|4404.92|4405.02|4404.42|4405.52|4404.92|4405.02|4404.42|48
1627471460000|2021-07-28 11:24:20|4405.14|4404.54|4405.52|4404.92|4405.52|4404.92|4405.14|4404.54|31
1627471470000|2021-07-28 11:24:30|4405.27|4404.67|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|40
1627471480000|2021-07-28 11:24:40|4404.77|4404.17|4404.77|4404.17|4404.89|4404.29|4404.52|4403.92|82
1627471490000|2021-07-28 11:24:50|4404.52|4403.92|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|38
1627471500000|2021-07-28 11:25:00|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.02|4403.42|64
1627471510000|2021-07-28 11:25:10|4404.64|4404.04|4405.02|4404.42|4405.02|4404.42|4404.64|4404.04|54
1627471520000|2021-07-28 11:25:20|4404.89|4404.29|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|32
1627471530000|2021-07-28 11:25:30|4404.89|4404.29|4405.02|4404.42|4405.02|4404.42|4404.89|4404.29|10
1627471540000|2021-07-28 11:25:40|||||||||1
1627471550000|2021-07-28 11:25:50|4405.14|4404.54|4405.02|4404.42|4405.52|4404.92|4405.02|4404.42|85
1627471560000|2021-07-28 11:26:00|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|20
1627471570000|2021-07-28 11:26:10|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.14|4404.54|9
1627471580000|2021-07-28 11:26:20|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|128
1627471590000|2021-07-28 11:26:30|4404.89|4404.29|4404.77|4404.17|4404.89|4404.29|4404.77|4404.17|23
1627471600000|2021-07-28 11:26:40|4405.27|4404.67|4405.14|4404.54|4405.27|4404.67|4405.02|4404.42|58
1627471610000|2021-07-28 11:26:50|4405.27|4404.67|4405.52|4404.92|4405.52|4404.92|4405.14|4404.54|11
1627471620000|2021-07-28 11:27:00|||||||||60
1627471630000|2021-07-28 11:27:10|4405.39|4404.79|4405.27|4404.67|4405.52|4404.92|4405.02|4404.42|72
1627471640000|2021-07-28 11:27:20|4405.02|4404.42|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|33
1627471650000|2021-07-28 11:27:30|4405.14|4404.54|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|30
1627471660000|2021-07-28 11:27:40|||||||||1
1627471670000|2021-07-28 11:27:50|||||||||3
1627471680000|2021-07-28 11:28:00|4405.27|4404.67|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|110
1627471690000|2021-07-28 11:28:10|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|34
1627471700000|2021-07-28 11:28:20|||||||||2
1627471710000|2021-07-28 11:28:30|||||||||4
1627471720000|2021-07-28 11:28:40|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|52
1627471730000|2021-07-28 11:28:50|||||||||10
1627471740000|2021-07-28 11:29:00|4405.27|4404.67|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|90
1627471750000|2021-07-28 11:29:10|4405.27|4404.67|4405.39|4404.79|4405.52|4404.92|4405.27|4404.67|46
1627471760000|2021-07-28 11:29:20|4405.52|4404.92|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|17
1627471770000|2021-07-28 11:29:30|4405.39|4404.79|4405.27|4404.67|4405.52|4404.92|4405.27|4404.67|20
1627471780000|2021-07-28 11:29:40|4405.39|4404.79|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|14
1627471790000|2021-07-28 11:29:50|4405.64|4405.04|4405.52|4404.92|4405.77|4405.17|4405.52|4404.92|28
1627471800000|2021-07-28 11:30:00|4405.77|4405.17|4406.27|4405.67|4406.27|4405.67|4405.77|4405.17|242
1627471810000|2021-07-28 11:30:10|4406.02|4405.42|4405.77|4405.17|4406.02|4405.42|4405.52|4404.92|303
1627471820000|2021-07-28 11:30:20|4406.02|4405.42|4405.64|4405.04|4406.27|4405.67|4405.52|4404.92|223
1627471830000|2021-07-28 11:30:30|4405.77|4405.17|4406.02|4405.42|4406.02|4405.42|4405.77|4405.17|40
1627471840000|2021-07-28 11:30:40|4405.89|4405.29|4405.77|4405.17|4406.02|4405.42|4405.77|4405.17|48
1627471850000|2021-07-28 11:30:50|4406.02|4405.42|4406.27|4405.67|4406.27|4405.67|4405.77|4405.17|154
1627471860000|2021-07-28 11:31:00|4406.14|4405.54|4406.02|4405.42|4406.27|4405.67|4406.02|4405.42|58
1627471870000|2021-07-28 11:31:10|||||||||4
1627471880000|2021-07-28 11:31:20|||||||||1
1627471890000|2021-07-28 11:31:30|4405.77|4405.17|4406.02|4405.42|4406.02|4405.42|4405.77|4405.17|58
1627471900000|2021-07-28 11:31:40|||||||||12
1627471910000|2021-07-28 11:31:50|||||||||15
1627471920000|2021-07-28 11:32:00|4406.14|4405.54|4406.52|4405.92|4406.52|4405.92|4406.02|4405.42|252
1627471930000|2021-07-28 11:32:10|4406.27|4405.67|4406.27|4405.67|4406.27|4405.67|4406.02|4405.42|178
1627471940000|2021-07-28 11:32:20|4406.39|4405.79|4406.52|4405.92|4406.52|4405.92|4406.39|4405.79|30
1627471950000|2021-07-28 11:32:30|4406.77|4406.17|4407.02|4406.42|4407.27|4406.67|4406.77|4406.17|173
1627471960000|2021-07-28 11:32:40|4407.27|4406.67|4407.02|4406.42|4407.27|4406.67|4406.77|4406.17|70
1627471970000|2021-07-28 11:32:50|4407.27|4406.67|4407.02|4406.42|4407.27|4406.67|4407.02|4406.42|51
1627471980000|2021-07-28 11:33:00|4407.27|4406.67|4407.52|4406.92|4407.52|4406.92|4407.27|4406.67|66
1627471990000|2021-07-28 11:33:10|4407.27|4406.67|4407.27|4406.67|4407.27|4406.67|4407.02|4406.42|141
1627472000000|2021-07-28 11:33:20|4407.39|4406.79|4407.52|4406.92|4407.52|4406.92|4407.27|4406.67|43
1627472010000|2021-07-28 11:33:30|4407.64|4407.04|4407.52|4406.92|4407.77|4407.17|4407.52|4406.92|82
1627472020000|2021-07-28 11:33:40|4407.64|4407.04|4407.52|4406.92|4407.77|4407.17|4407.52|4406.92|51
1627472030000|2021-07-28 11:33:50|4407.64|4407.04|4407.52|4406.92|4407.77|4407.17|4407.27|4406.67|89
1627472040000|2021-07-28 11:34:00|4407.77|4407.17|4408.02|4407.42|4408.02|4407.42|4407.77|4407.17|191
1627472050000|2021-07-28 11:34:10|4407.89|4407.29|4407.27|4406.67|4408.02|4407.42|4407.27|4406.67|145
1627472060000|2021-07-28 11:34:20|4407.52|4406.92|4407.77|4407.17|4407.77|4407.17|4407.52|4406.92|90
1627472070000|2021-07-28 11:34:30|||||||||2
1627472080000|2021-07-28 11:34:40|4408.02|4407.42|4408.27|4407.67|4408.27|4407.67|4408.02|4407.42|166
1627472090000|2021-07-28 11:34:50|4408.02|4407.42|4408.02|4407.42|4408.02|4407.42|4408.02|4407.42|108
1627472100000|2021-07-28 11:35:00|4408.14|4407.54|4408.27|4407.67|4408.27|4407.67|4408.02|4407.42|122
1627472110000|2021-07-28 11:35:10|4408.02|4407.42|4408.02|4407.42|4408.14|4407.54|4408.02|4407.42|60
1627472120000|2021-07-28 11:35:20|4408.14|4407.54|4408.02|4407.42|4408.27|4407.67|4408.02|4407.42|29
1627472130000|2021-07-28 11:35:30|4408.14|4407.54|4408.27|4407.67|4408.27|4407.67|4408.02|4407.42|69
1627472140000|2021-07-28 11:35:40|4408.52|4407.92|4408.52|4407.92|4408.52|4407.92|4408.52|4407.92|56
1627472150000|2021-07-28 11:35:50|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|53
1627472160000|2021-07-28 11:36:00|4408.02|4407.42|4408.14|4407.54|4408.14|4407.54|4408.02|4407.42|47
1627472170000|2021-07-28 11:36:10|4408.27|4407.67|4408.27|4407.67|4408.39|4407.79|4408.27|4407.67|46
1627472180000|2021-07-28 11:36:20|4408.02|4407.42|4407.52|4406.92|4408.02|4407.42|4407.52|4406.92|187
1627472190000|2021-07-28 11:36:30|4407.77|4407.17|4407.52|4406.92|4407.77|4407.17|4407.52|4406.92|68
1627472200000|2021-07-28 11:36:40|4407.64|4407.04|4407.64|4407.04|4407.64|4407.04|4407.52|4406.92|22
1627472210000|2021-07-28 11:36:50|4407.77|4407.17|4407.27|4406.67|4407.77|4407.17|4407.02|4406.42|124
1627472220000|2021-07-28 11:37:00|4407.39|4406.79|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|33
1627472230000|2021-07-28 11:37:10|4407.52|4406.92|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|22
1627472240000|2021-07-28 11:37:20|4407.14|4406.54|4407.27|4406.67|4407.27|4406.67|4407.14|4406.54|32
1627472250000|2021-07-28 11:37:30|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|46
1627472260000|2021-07-28 11:37:40|4407.64|4407.04|4408.27|4407.67|4408.27|4407.67|4407.64|4407.04|127
1627472270000|2021-07-28 11:37:50|4408.39|4407.79|4408.52|4407.92|4408.52|4407.92|4408.27|4407.67|34
1627472280000|2021-07-28 11:38:00|4408.39|4407.79|4408.39|4407.79|4408.52|4407.92|4408.27|4407.67|90
1627472290000|2021-07-28 11:38:10|4408.27|4407.67|4408.02|4407.42|4408.39|4407.79|4408.02|4407.42|25
1627472310000|2021-07-28 11:38:30|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|4408.02|4407.42|78
1627472320000|2021-07-28 11:38:40|4408.39|4407.79|4408.02|4407.42|4408.39|4407.79|4408.02|4407.42|94
1627472330000|2021-07-28 11:38:50|4408.14|4407.54|4408.27|4407.67|4408.27|4407.67|4408.02|4407.42|64
1627472340000|2021-07-28 11:39:00|4408.02|4407.42|4408.02|4407.42|4408.14|4407.54|4408.02|4407.42|50
1627472350000|2021-07-28 11:39:10|4407.89|4407.29|4408.14|4407.54|4408.27|4407.67|4407.77|4407.17|52
1627472360000|2021-07-28 11:39:20|4408.02|4407.42|4408.27|4407.67|4408.27|4407.67|4408.02|4407.42|7
1627472370000|2021-07-28 11:39:30|4408.14|4407.54|4408.02|4407.42|4408.27|4407.67|4408.02|4407.42|43
1627472380000|2021-07-28 11:39:40|4407.89|4407.29|4408.02|4407.42|4408.02|4407.42|4407.89|4407.29|17
1627472390000|2021-07-28 11:39:50|4407.89|4407.29|4407.77|4407.17|4407.89|4407.29|4407.77|4407.17|16
1627472400000|2021-07-28 11:40:00|4408.02|4407.42|4408.02|4407.42|4408.27|4407.67|4407.89|4407.29|30
1627472410000|2021-07-28 11:40:10|4407.77|4407.17|4407.77|4407.17|4407.77|4407.17|4407.77|4407.17|8
1627472420000|2021-07-28 11:40:20|4407.89|4407.29|4407.77|4407.17|4408.02|4407.42|4407.77|4407.17|88
1627472430000|2021-07-28 11:40:30|4407.89|4407.29|4407.52|4406.92|4407.89|4407.29|4407.52|4406.92|28
1627472440000|2021-07-28 11:40:40|4407.39|4406.79|4407.52|4406.92|4407.52|4406.92|4407.39|4406.79|45
1627472450000|2021-07-28 11:40:50|4407.77|4407.17|4407.77|4407.17|4407.77|4407.17|4407.77|4407.17|78
1627472460000|2021-07-28 11:41:00|4408.02|4407.42|4407.77|4407.17|4408.02|4407.42|4407.77|4407.17|23
1627472470000|2021-07-28 11:41:10|4407.64|4407.04|4407.77|4407.17|4407.77|4407.17|4407.64|4407.04|69
1627472480000|2021-07-28 11:41:20|4408.02|4407.42|4408.02|4407.42|4408.02|4407.42|4407.77|4407.17|47
1627472490000|2021-07-28 11:41:30|4407.77|4407.17|4407.77|4407.17|4407.77|4407.17|4407.52|4406.92|35
1627472500000|2021-07-28 11:41:40|4407.64|4407.04|4407.77|4407.17|4407.77|4407.17|4407.52|4406.92|32
1627472510000|2021-07-28 11:41:50|4407.64|4407.04|4407.77|4407.17|4407.77|4407.17|4407.52|4406.92|65
1627472520000|2021-07-28 11:42:00|4407.52|4406.92|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|36
1627472530000|2021-07-28 11:42:10|4407.39|4406.79|4406.77|4406.17|4407.52|4406.92|4406.77|4406.17|104
1627472540000|2021-07-28 11:42:20|||||||||18
1627472550000|2021-07-28 11:42:30|4407.02|4406.42|4406.64|4406.04|4407.02|4406.42|4406.52|4405.92|115
1627472560000|2021-07-28 11:42:40|4406.77|4406.17|4406.52|4405.92|4406.77|4406.17|4406.27|4405.67|102
1627472570000|2021-07-28 11:42:50|4406.27|4405.67|4406.27|4405.67|4406.27|4405.67|4406.27|4405.67|19
1627472580000|2021-07-28 11:43:00|4406.52|4405.92|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|128
1627472590000|2021-07-28 11:43:10|4406.14|4405.54|4406.27|4405.67|4406.27|4405.67|4406.02|4405.42|40
1627472600000|2021-07-28 11:43:20|4406.39|4405.79|4406.52|4405.92|4406.52|4405.92|4406.39|4405.79|106
1627472610000|2021-07-28 11:43:30|4406.39|4405.79|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|20
1627472620000|2021-07-28 11:43:40|4406.39|4405.79|4406.27|4405.67|4406.39|4405.79|4406.27|4405.67|12
1627472630000|2021-07-28 11:43:50|4406.39|4405.79|4406.02|4405.42|4406.52|4405.92|4406.02|4405.42|67
1627472640000|2021-07-28 11:44:00|||||||||78
1627472650000|2021-07-28 11:44:10|4406.27|4405.67|4406.52|4405.92|4406.52|4405.92|4406.27|4405.67|82
1627472660000|2021-07-28 11:44:20|4406.39|4405.79|4406.52|4405.92|4406.52|4405.92|4406.27|4405.67|17
1627472680000|2021-07-28 11:44:40|||||||||10
1627472690000|2021-07-28 11:44:50|4406.27|4405.67|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|73
1627472700000|2021-07-28 11:45:00|4406.39|4405.79|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|89
1627472710000|2021-07-28 11:45:10|4406.39|4405.79|4406.02|4405.42|4406.52|4405.92|4406.02|4405.42|154
1627472720000|2021-07-28 11:45:20|4406.27|4405.67|4406.27|4405.67|4406.27|4405.67|4406.27|4405.67|35
1627472730000|2021-07-28 11:45:30|4406.02|4405.42|4406.02|4405.42|4406.02|4405.42|4406.02|4405.42|14
1627472740000|2021-07-28 11:45:40|4406.14|4405.54|4406.27|4405.67|4406.27|4405.67|4406.14|4405.54|6
1627472750000|2021-07-28 11:45:50|4406.14|4405.54|4406.27|4405.67|4406.27|4405.67|4406.02|4405.42|30
1627472760000|2021-07-28 11:46:00|4406.02|4405.42|4406.02|4405.42|4406.27|4405.67|4406.02|4405.42|90
1627472770000|2021-07-28 11:46:10|||||||||22
1627472780000|2021-07-28 11:46:20|4406.27|4405.67|4406.27|4405.67|4406.27|4405.67|4406.27|4405.67|52
1627472790000|2021-07-28 11:46:30|4406.39|4405.79|4406.27|4405.67|4406.39|4405.79|4406.27|4405.67|110
1627472800000|2021-07-28 11:46:40|4406.14|4405.54|4406.02|4405.42|4406.14|4405.54|4406.02|4405.42|52
1627472810000|2021-07-28 11:46:50|4405.77|4405.17|4405.52|4404.92|4405.77|4405.17|4405.52|4404.92|106
1627472820000|2021-07-28 11:47:00|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4404.77|4404.17|141
1627472830000|2021-07-28 11:47:10|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|88
1627472840000|2021-07-28 11:47:20|4404.89|4404.29|4405.02|4404.42|4405.02|4404.42|4404.89|4404.29|37
1627472850000|2021-07-28 11:47:30|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|20
1627472860000|2021-07-28 11:47:40|4405.14|4404.54|4405.02|4404.42|4405.14|4404.54|4405.02|4404.42|29
1627472870000|2021-07-28 11:47:50|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|14
1627472880000|2021-07-28 11:48:00|4404.89|4404.29|4405.02|4404.42|4405.27|4404.67|4404.77|4404.17|66
1627472890000|2021-07-28 11:48:10|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|12
1627472900000|2021-07-28 11:48:20|4405.14|4404.54|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|36
1627472910000|2021-07-28 11:48:30|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|11
1627472920000|2021-07-28 11:48:40|4405.14|4404.54|4405.14|4404.54|4405.27|4404.67|4405.02|4404.42|25
1627472930000|2021-07-28 11:48:50|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|6
1627472940000|2021-07-28 11:49:00|4405.02|4404.42|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|39
1627472950000|2021-07-28 11:49:10|4405.14|4404.54|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|63
1627472960000|2021-07-28 11:49:20|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|34
1627472970000|2021-07-28 11:49:30|4405.39|4404.79|4405.27|4404.67|4405.52|4404.92|4405.27|4404.67|41
1627472980000|2021-07-28 11:49:40|||||||||2
1627472990000|2021-07-28 11:49:50|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|50
1627473000000|2021-07-28 11:50:00|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|16
1627473010000|2021-07-28 11:50:10|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|133
1627473020000|2021-07-28 11:50:20|4404.89|4404.29|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|182
1627473030000|2021-07-28 11:50:30|4405.02|4404.42|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|57
1627473050000|2021-07-28 11:50:50|||||||||14
1627473060000|2021-07-28 11:51:00|||||||||1
1627473070000|2021-07-28 11:51:10|||||||||4
1627473080000|2021-07-28 11:51:20|4404.89|4404.29|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|90
1627473100000|2021-07-28 11:51:40|4404.64|4404.04|4404.27|4403.67|4404.64|4404.04|4404.27|4403.67|261
1627473110000|2021-07-28 11:51:50|4404.52|4403.92|4404.02|4403.42|4404.52|4403.92|4403.77|4403.17|761
1627473120000|2021-07-28 11:52:00|4403.77|4403.17|4403.27|4402.67|4403.77|4403.17|4403.02|4402.42|295
1627473130000|2021-07-28 11:52:10|4403.39|4402.79|4403.27|4402.67|4403.52|4402.92|4403.27|4402.67|121
1627473140000|2021-07-28 11:52:20|4403.39|4402.79|4403.52|4402.92|4403.52|4402.92|4403.02|4402.42|132
1627473150000|2021-07-28 11:52:30|4403.77|4403.17|4403.77|4403.17|4403.77|4403.17|4403.77|4403.17|45
1627473160000|2021-07-28 11:52:40|4403.27|4402.67|4403.02|4402.42|4403.27|4402.67|4403.02|4402.42|267
1627473170000|2021-07-28 11:52:50|||||||||63
1627473180000|2021-07-28 11:53:00|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|4403.27|4402.67|117
1627473190000|2021-07-28 11:53:10|||||||||36
1627473200000|2021-07-28 11:53:20|4403.14|4402.54|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|89
1627473210000|2021-07-28 11:53:30|4403.14|4402.54|4403.02|4402.42|4403.14|4402.54|4403.02|4402.42|20
1627473220000|2021-07-28 11:53:40|4402.52|4401.92|4402.89|4402.29|4402.89|4402.29|4402.52|4401.92|154
1627473230000|2021-07-28 11:53:50|4402.77|4402.17|4402.52|4401.92|4402.77|4402.17|4402.39|4401.79|31
1627473240000|2021-07-28 11:54:00|4402.77|4402.17|4402.77|4402.17|4403.02|4402.42|4402.77|4402.17|82
1627473250000|2021-07-28 11:54:10|4402.64|4402.04|4402.77|4402.17|4402.77|4402.17|4402.64|4402.04|22
1627473260000|2021-07-28 11:54:20|4402.89|4402.29|4402.52|4401.92|4402.89|4402.29|4402.52|4401.92|180
1627473270000|2021-07-28 11:54:30|4402.02|4401.42|4402.02|4401.42|4402.02|4401.42|4402.02|4401.42|98
1627473280000|2021-07-28 11:54:40|4402.14|4401.54|4402.77|4402.17|4402.77|4402.17|4402.14|4401.54|100
1627473290000|2021-07-28 11:54:50|4402.89|4402.29|4402.52|4401.92|4402.89|4402.29|4402.27|4401.67|70
1627473300000|2021-07-28 11:55:00|4402.77|4402.17|4402.52|4401.92|4402.77|4402.17|4402.52|4401.92|44
1627473310000|2021-07-28 11:55:10|4402.39|4401.79|4401.77|4401.17|4402.39|4401.79|4401.77|4401.17|86
1627473320000|2021-07-28 11:55:20|4402.02|4401.42|4402.02|4401.42|4402.27|4401.67|4402.02|4401.42|82
1627473330000|2021-07-28 11:55:30|4401.77|4401.17|4401.77|4401.17|4401.77|4401.17|4401.77|4401.17|60
1627473340000|2021-07-28 11:55:40|4401.89|4401.29|4402.02|4401.42|4402.02|4401.42|4401.77|4401.17|66
1627473350000|2021-07-28 11:55:50|4401.77|4401.17|4402.02|4401.42|4402.02|4401.42|4401.77|4401.17|74
1627473360000|2021-07-28 11:56:00|4402.14|4401.54|4402.27|4401.67|4402.27|4401.67|4402.02|4401.42|44
1627473370000|2021-07-28 11:56:10|4402.52|4401.92|4402.64|4402.04|4402.64|4402.04|4402.52|4401.92|41
1627473380000|2021-07-28 11:56:20|4402.77|4402.17|4402.77|4402.17|4402.77|4402.17|4402.52|4401.92|81
1627473390000|2021-07-28 11:56:30|4402.89|4402.29|4402.77|4402.17|4402.89|4402.29|4402.77|4402.17|42
1627473400000|2021-07-28 11:56:40|4402.64|4402.04|4403.02|4402.42|4403.02|4402.42|4402.64|4402.04|37
1627473410000|2021-07-28 11:56:50|4403.14|4402.54|4403.02|4402.42|4403.14|4402.54|4403.02|4402.42|84
1627473420000|2021-07-28 11:57:00|4403.14|4402.54|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|41
1627473430000|2021-07-28 11:57:10|4403.02|4402.42|4403.02|4402.42|4403.02|4402.42|4403.02|4402.42|55
1627473440000|2021-07-28 11:57:20|4403.14|4402.54|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|52
1627473450000|2021-07-28 11:57:30|4403.14|4402.54|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|70
1627473460000|2021-07-28 11:57:40|4403.02|4402.42|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|69
1627473470000|2021-07-28 11:57:50|4403.14|4402.54|4403.27|4402.67|4403.27|4402.67|4403.14|4402.54|12
1627473480000|2021-07-28 11:58:00|||||||||47
1627473490000|2021-07-28 11:58:10|4403.02|4402.42|4403.27|4402.67|4403.27|4402.67|4403.02|4402.42|42
1627473500000|2021-07-28 11:58:20|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|4403.52|4402.92|95
1627473510000|2021-07-28 11:58:30|4403.77|4403.17|4403.77|4403.17|4403.77|4403.17|4403.77|4403.17|23
1627473520000|2021-07-28 11:58:40|4404.02|4403.42|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|86
1627473530000|2021-07-28 11:58:50|||||||||24
1627473540000|2021-07-28 11:59:00|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.14|4403.54|133
1627473550000|2021-07-28 11:59:10|||||||||4
1627473560000|2021-07-28 11:59:20|||||||||4
1627473570000|2021-07-28 11:59:30|4404.02|4403.42|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|35
1627473580000|2021-07-28 11:59:40|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.14|4403.54|32
1627473590000|2021-07-28 11:59:50|4404.02|4403.42|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|85
1627473600000|2021-07-28 12:00:00|4403.77|4403.17|4404.02|4403.42|4404.02|4403.42|4403.52|4402.92|112
1627473610000|2021-07-28 12:00:10|4403.52|4402.92|4404.02|4403.42|4404.02|4403.42|4403.52|4402.92|185
1627473620000|2021-07-28 12:00:20|4403.77|4403.17|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|74
1627473630000|2021-07-28 12:00:30|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.14|4403.54|55
1627473640000|2021-07-28 12:00:40|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|70
1627473650000|2021-07-28 12:00:50|4403.77|4403.17|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|9
1627473660000|2021-07-28 12:01:00|4403.77|4403.17|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|37
1627473670000|2021-07-28 12:01:10|4404.14|4403.54|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|69
1627473680000|2021-07-28 12:01:20|4404.27|4403.67|4404.02|4403.42|4404.27|4403.67|4403.89|4403.29|52
1627473690000|2021-07-28 12:01:30|4403.89|4403.29|4404.27|4403.67|4404.27|4403.67|4403.77|4403.17|91
1627473700000|2021-07-28 12:01:40|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.14|4403.54|38
1627473710000|2021-07-28 12:01:50|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|178
1627473720000|2021-07-28 12:02:00|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|41
1627473730000|2021-07-28 12:02:10|4404.39|4403.79|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|43
1627473740000|2021-07-28 12:02:20|4404.39|4403.79|4404.52|4403.92|4404.77|4404.17|4404.39|4403.79|160
1627473750000|2021-07-28 12:02:30|4404.64|4404.04|4404.77|4404.17|4404.77|4404.17|4404.52|4403.92|15
1627473760000|2021-07-28 12:02:40|4404.52|4403.92|4404.77|4404.17|4404.77|4404.17|4404.52|4403.92|66
1627473770000|2021-07-28 12:02:50|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|84
1627473780000|2021-07-28 12:03:00|4404.77|4404.17|4404.77|4404.17|4404.89|4404.29|4404.77|4404.17|69
1627473790000|2021-07-28 12:03:10|||||||||6
1627473800000|2021-07-28 12:03:20|4404.89|4404.29|4405.02|4404.42|4405.02|4404.42|4404.77|4404.17|84
1627473810000|2021-07-28 12:03:30|4404.89|4404.29|4405.02|4404.42|4405.02|4404.42|4404.77|4404.17|39
1627473820000|2021-07-28 12:03:40|4404.89|4404.29|4404.52|4403.92|4404.89|4404.29|4404.52|4403.92|193
1627473830000|2021-07-28 12:03:50|4404.27|4403.67|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|25
1627473840000|2021-07-28 12:04:00|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|67
1627473850000|2021-07-28 12:04:10|4404.64|4404.04|4404.52|4403.92|4404.64|4404.04|4404.52|4403.92|52
1627473860000|2021-07-28 12:04:20|4404.64|4404.04|4404.52|4403.92|4404.64|4404.04|4404.27|4403.67|62
1627473880000|2021-07-28 12:04:40|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|68
1627473890000|2021-07-28 12:04:50|4404.39|4403.79|4404.27|4403.67|4404.39|4403.79|4404.27|4403.67|22
1627473900000|2021-07-28 12:05:00|4404.39|4403.79|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|39
1627473910000|2021-07-28 12:05:10|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|69
1627473920000|2021-07-28 12:05:20|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.52|4403.92|89
1627473930000|2021-07-28 12:05:30|4404.64|4404.04|4404.52|4403.92|4404.64|4404.04|4404.52|4403.92|23
1627473940000|2021-07-28 12:05:40|||||||||6
1627473950000|2021-07-28 12:05:50|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|22
1627473960000|2021-07-28 12:06:00|||||||||7
1627473970000|2021-07-28 12:06:10|||||||||2
1627473980000|2021-07-28 12:06:20|4404.89|4404.29|4405.02|4404.42|4405.02|4404.42|4404.77|4404.17|158
1627473990000|2021-07-28 12:06:30|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.14|4404.54|44
1627474000000|2021-07-28 12:06:40|||||||||19
1627474010000|2021-07-28 12:06:50|||||||||19
1627474020000|2021-07-28 12:07:00|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|91
1627474030000|2021-07-28 12:07:10|||||||||67
1627474040000|2021-07-28 12:07:20|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|4404.77|4404.17|54
1627474050000|2021-07-28 12:07:30|||||||||12
1627474060000|2021-07-28 12:07:40|4404.89|4404.29|4404.77|4404.17|4404.89|4404.29|4404.77|4404.17|35
1627474070000|2021-07-28 12:07:50|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|18
1627474080000|2021-07-28 12:08:00|4405.27|4404.67|4404.52|4403.92|4405.27|4404.67|4404.52|4403.92|79
1627474090000|2021-07-28 12:08:10|4404.64|4404.04|4404.77|4404.17|4404.77|4404.17|4404.64|4404.04|12
1627474100000|2021-07-28 12:08:20|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|15
1627474110000|2021-07-28 12:08:30|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|43
1627474120000|2021-07-28 12:08:40|||||||||31
1627474130000|2021-07-28 12:08:50|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.39|4403.79|45
1627474140000|2021-07-28 12:09:00|4404.27|4403.67|4404.39|4403.79|4404.52|4403.92|4404.02|4403.42|111
1627474150000|2021-07-28 12:09:10|4404.27|4403.67|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|61
1627474160000|2021-07-28 12:09:20|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|4404.52|4403.92|10
1627474170000|2021-07-28 12:09:30|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|24
1627474180000|2021-07-28 12:09:40|4404.14|4403.54|4404.02|4403.42|4404.14|4403.54|4404.02|4403.42|50
1627474190000|2021-07-28 12:09:50|4403.77|4403.17|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|38
1627474200000|2021-07-28 12:10:00|4403.89|4403.29|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|77
1627474210000|2021-07-28 12:10:10|4403.89|4403.29|4404.27|4403.67|4404.27|4403.67|4403.89|4403.29|171
1627474220000|2021-07-28 12:10:20|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.14|4403.54|44
1627474240000|2021-07-28 12:10:40|4404.14|4403.54|4403.89|4403.29|4404.14|4403.54|4403.89|4403.29|109
1627474250000|2021-07-28 12:10:50|4404.02|4403.42|4403.77|4403.17|4404.02|4403.42|4403.77|4403.17|43
1627474260000|2021-07-28 12:11:00|4403.64|4403.04|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|95
1627474270000|2021-07-28 12:11:10|||||||||19
1627474280000|2021-07-28 12:11:20|4403.89|4403.29|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|82
1627474290000|2021-07-28 12:11:30|4403.77|4403.17|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|30
1627474300000|2021-07-28 12:11:40|||||||||1
1627474310000|2021-07-28 12:11:50|4404.27|4403.67|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|76
1627474320000|2021-07-28 12:12:00|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|27
1627474330000|2021-07-28 12:12:10|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.14|4403.54|68
1627474340000|2021-07-28 12:12:20|4404.14|4403.54|4404.02|4403.42|4404.14|4403.54|4404.02|4403.42|8
1627474350000|2021-07-28 12:12:30|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.14|4403.54|25
1627474360000|2021-07-28 12:12:40|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|10
1627474370000|2021-07-28 12:12:50|4404.14|4403.54|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|29
1627474380000|2021-07-28 12:13:00|4403.77|4403.17|4404.02|4403.42|4404.02|4403.42|4403.77|4403.17|78
1627474390000|2021-07-28 12:13:10|4403.77|4403.17|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|22
1627474400000|2021-07-28 12:13:20|4403.27|4402.67|4403.02|4402.42|4403.27|4402.67|4403.02|4402.42|168
1627474410000|2021-07-28 12:13:30|||||||||9
1627474420000|2021-07-28 12:13:40|4403.27|4402.67|4402.77|4402.17|4403.27|4402.67|4402.77|4402.17|63
1627474430000|2021-07-28 12:13:50|4402.64|4402.04|4402.52|4401.92|4402.64|4402.04|4402.52|4401.92|27
1627474440000|2021-07-28 12:14:00|4402.27|4401.67|4402.52|4401.92|4402.52|4401.92|4402.27|4401.67|105
1627474450000|2021-07-28 12:14:10|4402.77|4402.17|4402.52|4401.92|4402.77|4402.17|4402.52|4401.92|58
1627474460000|2021-07-28 12:14:20|||||||||8
1627474470000|2021-07-28 12:14:30|||||||||1
1627474480000|2021-07-28 12:14:40|||||||||8
1627474490000|2021-07-28 12:14:50|4402.39|4401.79|4402.27|4401.67|4402.39|4401.79|4402.27|4401.67|134
1627474500000|2021-07-28 12:15:00|4402.39|4401.79|4403.02|4402.42|4403.02|4402.42|4402.39|4401.79|117
1627474510000|2021-07-28 12:15:10|4402.77|4402.17|4403.02|4402.42|4403.02|4402.42|4402.77|4402.17|65
1627474520000|2021-07-28 12:15:20|4402.77|4402.17|4403.02|4402.42|4403.02|4402.42|4402.77|4402.17|50
1627474530000|2021-07-28 12:15:30|4403.27|4402.67|4403.52|4402.92|4403.52|4402.92|4403.27|4402.67|52
1627474540000|2021-07-28 12:15:40|4403.64|4403.04|4403.52|4402.92|4403.77|4403.17|4403.52|4402.92|67
1627474550000|2021-07-28 12:15:50|4403.77|4403.17|4403.77|4403.17|4403.77|4403.17|4403.77|4403.17|41
1627474560000|2021-07-28 12:16:00|4403.64|4403.04|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|42
1627474570000|2021-07-28 12:16:10|||||||||24
1627474580000|2021-07-28 12:16:20|4403.64|4403.04|4403.64|4403.04|4403.77|4403.17|4403.52|4402.92|58
1627474590000|2021-07-28 12:16:30|4403.52|4402.92|4403.77|4403.17|4403.77|4403.17|4403.52|4402.92|30
1627474600000|2021-07-28 12:16:40|4403.64|4403.04|4403.77|4403.17|4403.77|4403.17|4403.64|4403.04|18
1627474610000|2021-07-28 12:16:50|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|4404.02|4403.42|86
1627474620000|2021-07-28 12:17:00|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|45
1627474630000|2021-07-28 12:17:10|4404.39|4403.79|4404.52|4403.92|4404.52|4403.92|4404.27|4403.67|68
1627474640000|2021-07-28 12:17:20|4404.39|4403.79|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|30
1627474650000|2021-07-28 12:17:30|4404.14|4403.54|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|129
1627474660000|2021-07-28 12:17:40|4404.02|4403.42|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|82
1627474670000|2021-07-28 12:17:50|4404.27|4403.67|4404.02|4403.42|4404.27|4403.67|4404.02|4403.42|55
1627474680000|2021-07-28 12:18:00|4404.27|4403.67|4404.27|4403.67|4404.27|4403.67|4404.02|4403.42|57
1627474690000|2021-07-28 12:18:10|||||||||45
1627474700000|2021-07-28 12:18:20|4404.39|4403.79|4404.27|4403.67|4404.52|4403.92|4404.27|4403.67|54
1627474710000|2021-07-28 12:18:30|||||||||22
1627474720000|2021-07-28 12:18:40|4404.39|4403.79|4404.52|4403.92|4404.77|4404.17|4404.39|4403.79|55
1627474730000|2021-07-28 12:18:50|4404.64|4404.04|4404.52|4403.92|4404.64|4404.04|4404.52|4403.92|9
1627474740000|2021-07-28 12:19:00|4404.39|4403.79|4404.52|4403.92|4404.64|4404.04|4404.27|4403.67|101
1627474750000|2021-07-28 12:19:10|4404.64|4404.04|4404.77|4404.17|4404.77|4404.17|4404.64|4404.04|13
1627474760000|2021-07-28 12:19:20|4405.02|4404.42|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|232
1627474770000|2021-07-28 12:19:30|4405.02|4404.42|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|21
1627474780000|2021-07-28 12:19:40|4405.02|4404.42|4405.27|4404.67|4405.39|4404.79|4405.02|4404.42|83
1627474790000|2021-07-28 12:19:50|4405.02|4404.42|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|119
1627474800000|2021-07-28 12:20:00|4405.14|4404.54|4405.02|4404.42|4405.27|4404.67|4405.02|4404.42|126
1627474810000|2021-07-28 12:20:10|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.14|4404.54|15
1627474820000|2021-07-28 12:20:20|||||||||12
1627474830000|2021-07-28 12:20:30|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|58
1627474840000|2021-07-28 12:20:40|4405.02|4404.42|4404.77|4404.17|4405.02|4404.42|4404.77|4404.17|112
1627474850000|2021-07-28 12:20:50|||||||||128
1627474860000|2021-07-28 12:21:00|||||||||12
1627474870000|2021-07-28 12:21:10|||||||||41
1627474880000|2021-07-28 12:21:20|4405.02|4404.42|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|86
1627474890000|2021-07-28 12:21:30|4405.52|4404.92|4405.27|4404.67|4405.52|4404.92|4405.27|4404.67|49
1627474900000|2021-07-28 12:21:40|4405.39|4404.79|4405.52|4404.92|4405.52|4404.92|4405.27|4404.67|67
1627474910000|2021-07-28 12:21:50|4405.39|4404.79|4405.52|4404.92|4405.52|4404.92|4405.39|4404.79|31
1627474920000|2021-07-28 12:22:00|4405.27|4404.67|4405.27|4404.67|4405.27|4404.67|4405.14|4404.54|105
1627474930000|2021-07-28 12:22:10|||||||||5
1627474940000|2021-07-28 12:22:20|||||||||10
1627474950000|2021-07-28 12:22:30|4405.02|4404.42|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|38
1627474960000|2021-07-28 12:22:40|||||||||44
1627474970000|2021-07-28 12:22:50|4405.02|4404.42|4405.27|4404.67|4405.27|4404.67|4405.02|4404.42|67
1627474980000|2021-07-28 12:23:00|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|4405.02|4404.42|74
1627474990000|2021-07-28 12:23:10|4405.27|4404.67|4405.89|4405.29|4405.89|4405.29|4405.27|4404.67|124
1627475000000|2021-07-28 12:23:20|4405.77|4405.17|4405.77|4405.17|4406.02|4405.42|4405.77|4405.17|179
1627475010000|2021-07-28 12:23:30|||||||||13
1627475020000|2021-07-28 12:23:40|4405.89|4405.29|4406.02|4405.42|4406.02|4405.42|4405.89|4405.29|17
1627475030000|2021-07-28 12:23:50|4406.52|4405.92|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|234
1627475040000|2021-07-28 12:24:00|4406.14|4405.54|4406.27|4405.67|4406.27|4405.67|4406.14|4405.54|49
1627475050000|2021-07-28 12:24:10|||||||||7
1627475060000|2021-07-28 12:24:20|4406.39|4405.79|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|87
1627475070000|2021-07-28 12:24:30|4406.52|4405.92|4406.39|4405.79|4406.52|4405.92|4406.27|4405.67|61
1627475080000|2021-07-28 12:24:40|4406.27|4405.67|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|43
1627475090000|2021-07-28 12:24:50|4406.52|4405.92|4406.52|4405.92|4406.52|4405.92|4406.52|4405.92|42
1627475100000|2021-07-28 12:25:00|4406.77|4406.17|4406.27|4405.67|4406.77|4406.17|4406.27|4405.67|96
1627475110000|2021-07-28 12:25:10|||||||||2
1627475120000|2021-07-28 12:25:20|4406.52|4405.92|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|43
1627475130000|2021-07-28 12:25:30|4406.39|4405.79|4406.52|4405.92|4406.52|4405.92|4406.27|4405.67|56
1627475140000|2021-07-28 12:25:40|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|15
1627475150000|2021-07-28 12:25:50|4406.89|4406.29|4407.02|4406.42|4407.02|4406.42|4406.89|4406.29|112
1627475160000|2021-07-28 12:26:00|4406.77|4406.17|4407.02|4406.42|4407.02|4406.42|4406.77|4406.17|137
1627475170000|2021-07-28 12:26:10|4406.89|4406.29|4406.77|4406.17|4406.89|4406.29|4406.77|4406.17|33
1627475180000|2021-07-28 12:26:20|4406.52|4405.92|4406.77|4406.17|4406.77|4406.17|4406.52|4405.92|59
1627475190000|2021-07-28 12:26:30|4406.64|4406.04|4406.77|4406.17|4406.77|4406.17|4406.64|4406.04|65
1627475200000|2021-07-28 12:26:40|4407.02|4406.42|4406.77|4406.17|4407.02|4406.42|4406.77|4406.17|34
1627475210000|2021-07-28 12:26:50|4406.89|4406.29|4406.77|4406.17|4406.89|4406.29|4406.77|4406.17|10
1627475220000|2021-07-28 12:27:00|4406.52|4405.92|4406.52|4405.92|4406.52|4405.92|4406.52|4405.92|87
1627475230000|2021-07-28 12:27:10|4406.27|4405.67|4406.52|4405.92|4406.52|4405.92|4406.27|4405.67|119
1627475240000|2021-07-28 12:27:20|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|28
1627475250000|2021-07-28 12:27:30|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|44
1627475260000|2021-07-28 12:27:40|||||||||84
1627475270000|2021-07-28 12:27:50|4407.27|4406.67|4407.02|4406.42|4407.27|4406.67|4407.02|4406.42|71
1627475280000|2021-07-28 12:28:00|4406.89|4406.29|4407.02|4406.42|4407.02|4406.42|4406.77|4406.17|93
1627475290000|2021-07-28 12:28:10|||||||||11
1627475300000|2021-07-28 12:28:20|4407.27|4406.67|4407.52|4406.92|4407.52|4406.92|4407.27|4406.67|169
1627475310000|2021-07-28 12:28:30|4407.39|4406.79|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|30
1627475320000|2021-07-28 12:28:40|4407.39|4406.79|4407.52|4406.92|4407.52|4406.92|4407.27|4406.67|65
1627475330000|2021-07-28 12:28:50|||||||||5
1627475340000|2021-07-28 12:29:00|4407.39|4406.79|4407.27|4406.67|4407.52|4406.92|4407.02|4406.42|65
1627475350000|2021-07-28 12:29:10|4407.39|4406.79|4407.39|4406.79|4407.39|4406.79|4407.27|4406.67|33
1627475360000|2021-07-28 12:29:20|4407.27|4406.67|4407.52|4406.92|4407.52|4406.92|4407.27|4406.67|74
1627475370000|2021-07-28 12:29:30|||||||||3
1627475380000|2021-07-28 12:29:40|4407.39|4406.79|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|77
1627475390000|2021-07-28 12:29:50|4407.39|4406.79|4407.52|4406.92|4407.52|4406.92|4407.27|4406.67|52
1627475400000|2021-07-28 12:30:00|4407.39|4406.79|4407.52|4406.92|4407.52|4406.92|4407.27|4406.67|80
1627475410000|2021-07-28 12:30:10|4407.27|4406.67|4407.52|4406.92|4407.52|4406.92|4407.27|4406.67|38
1627475420000|2021-07-28 12:30:20|4407.27|4406.67|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|38
1627475430000|2021-07-28 12:30:30|4407.14|4406.54|4407.02|4406.42|4407.14|4406.54|4406.77|4406.17|183
1627475440000|2021-07-28 12:30:40|4407.14|4406.54|4407.27|4406.67|4407.27|4406.67|4407.02|4406.42|61
1627475450000|2021-07-28 12:30:50|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|4407.27|4406.67|292
1627475460000|2021-07-28 12:31:00|4407.77|4407.17|4407.77|4407.17|4407.77|4407.17|4407.77|4407.17|153
1627475470000|2021-07-28 12:31:10|4407.64|4407.04|4407.77|4407.17|4407.77|4407.17|4407.64|4407.04|71
1627475480000|2021-07-28 12:31:20|4407.64|4407.04|4407.77|4407.17|4407.77|4407.17|4407.52|4406.92|23
1627475490000|2021-07-28 12:31:30|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|94
1627475500000|2021-07-28 12:31:40|4407.27|4406.67|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|24
1627475510000|2021-07-28 12:31:50|||||||||3
1627475520000|2021-07-28 12:32:00|||||||||17
1627475530000|2021-07-28 12:32:10|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|4407.27|4406.67|90
1627475540000|2021-07-28 12:32:20|||||||||13
1627475550000|2021-07-28 12:32:30|||||||||5
1627475560000|2021-07-28 12:32:40|4407.27|4406.67|4407.02|4406.42|4407.27|4406.67|4407.02|4406.42|68
1627475570000|2021-07-28 12:32:50|4407.14|4406.54|4407.02|4406.42|4407.14|4406.54|4407.02|4406.42|31
1627475580000|2021-07-28 12:33:00|4407.14|4406.54|4407.02|4406.42|4407.27|4406.67|4407.02|4406.42|52
1627475590000|2021-07-28 12:33:10|4406.77|4406.17|4407.27|4406.67|4407.27|4406.67|4406.77|4406.17|105
1627475600000|2021-07-28 12:33:20|4407.14|4406.54|4407.27|4406.67|4407.27|4406.67|4407.02|4406.42|50
1627475610000|2021-07-28 12:33:30|||||||||14
1627475620000|2021-07-28 12:33:40|4407.52|4406.92|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|60
1627475630000|2021-07-28 12:33:50|||||||||2
1627475640000|2021-07-28 12:34:00|4407.02|4406.42|4407.27|4406.67|4407.27|4406.67|4407.02|4406.42|98
1627475650000|2021-07-28 12:34:10|4407.14|4406.54|4407.02|4406.42|4407.27|4406.67|4407.02|4406.42|36
1627475660000|2021-07-28 12:34:20|4407.14|4406.54|4407.02|4406.42|4407.14|4406.54|4407.02|4406.42|18
1627475670000|2021-07-28 12:34:30|4407.27|4406.67|4407.27|4406.67|4407.27|4406.67|4407.27|4406.67|45
1627475680000|2021-07-28 12:34:40|||||||||124
1627475690000|2021-07-28 12:34:50|4407.52|4406.92|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|37
1627475700000|2021-07-28 12:35:00|||||||||17
1627475710000|2021-07-28 12:35:10|||||||||25
1627475720000|2021-07-28 12:35:20|4407.52|4406.92|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|81
1627475730000|2021-07-28 12:35:30|||||||||12
1627475740000|2021-07-28 12:35:40|4407.52|4406.92|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|62
1627475750000|2021-07-28 12:35:50|4407.14|4406.54|4407.27|4406.67|4407.27|4406.67|4407.02|4406.42|100
1627475760000|2021-07-28 12:36:00|4407.14|4406.54|4407.52|4406.92|4407.52|4406.92|4407.14|4406.54|179
1627475780000|2021-07-28 12:36:20|4407.77|4407.17|4408.02|4407.42|4408.02|4407.42|4407.77|4407.17|178
1627475790000|2021-07-28 12:36:30|4408.14|4407.54|4408.14|4407.54|4408.27|4407.67|4408.02|4407.42|270
1627475800000|2021-07-28 12:36:40|4408.02|4407.42|4408.02|4407.42|4408.02|4407.42|4408.02|4407.42|46
1627475810000|2021-07-28 12:36:50|4407.77|4407.17|4407.77|4407.17|4408.02|4407.42|4407.77|4407.17|90
1627475820000|2021-07-28 12:37:00|4407.89|4407.29|4408.02|4407.42|4408.02|4407.42|4407.77|4407.17|76
1627475830000|2021-07-28 12:37:10|||||||||3
1627475840000|2021-07-28 12:37:20|4408.14|4407.54|4408.02|4407.42|4408.14|4407.54|4408.02|4407.42|90
1627475850000|2021-07-28 12:37:30|||||||||1
1627475860000|2021-07-28 12:37:40|||||||||3
1627475870000|2021-07-28 12:37:50|4408.27|4407.67|4408.52|4407.92|4408.52|4407.92|4408.27|4407.67|237
1627475880000|2021-07-28 12:38:00|4408.77|4408.17|4408.77|4408.17|4408.77|4408.17|4408.52|4407.92|342
1627475890000|2021-07-28 12:38:10|4408.52|4407.92|4408.52|4407.92|4408.77|4408.17|4408.52|4407.92|90
1627475900000|2021-07-28 12:38:20|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|4408.27|4407.67|103
1627475910000|2021-07-28 12:38:30|4408.39|4407.79|4408.27|4407.67|4408.39|4407.79|4408.27|4407.67|54
1627475920000|2021-07-28 12:38:40|4408.52|4407.92|4408.52|4407.92|4408.52|4407.92|4408.52|4407.92|21
1627475930000|2021-07-28 12:38:50|4408.77|4408.17|4408.52|4407.92|4408.77|4408.17|4408.52|4407.92|211
1627475940000|2021-07-28 12:39:00|4408.27|4407.67|4408.27|4407.67|4408.52|4407.92|4408.27|4407.67|72
1627475950000|2021-07-28 12:39:10|||||||||24
1627475960000|2021-07-28 12:39:20|||||||||1
1627475970000|2021-07-28 12:39:30|||||||||44
1627475980000|2021-07-28 12:39:40|||||||||25
1627475990000|2021-07-28 12:39:50|||||||||5
1627476000000|2021-07-28 12:40:00|4408.14|4407.54|4407.52|4406.92|4408.14|4407.54|4407.52|4406.92|302
1627476010000|2021-07-28 12:40:10|||||||||2
1627476020000|2021-07-28 12:40:20|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|113
1627476030000|2021-07-28 12:40:30|||||||||9
1627476040000|2021-07-28 12:40:40|4407.14|4406.54|4407.27|4406.67|4407.27|4406.67|4407.14|4406.54|70
1627476050000|2021-07-28 12:40:50|4407.02|4406.42|4407.27|4406.67|4407.27|4406.67|4407.02|4406.42|44
1627476060000|2021-07-28 12:41:00|4407.02|4406.42|4407.27|4406.67|4407.27|4406.67|4407.02|4406.42|50
1627476070000|2021-07-28 12:41:10|4407.14|4406.54|4407.27|4406.67|4407.27|4406.67|4407.02|4406.42|82
1627476080000|2021-07-28 12:41:20|4407.14|4406.54|4407.27|4406.67|4407.27|4406.67|4407.14|4406.54|59
1627476090000|2021-07-28 12:41:30|4407.14|4406.54|4407.27|4406.67|4407.27|4406.67|4407.02|4406.42|44
1627476100000|2021-07-28 12:41:40|4407.52|4406.92|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|48
1627476110000|2021-07-28 12:41:50|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|4407.39|4406.79|30
1627476120000|2021-07-28 12:42:00|4407.39|4406.79|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|30
1627476130000|2021-07-28 12:42:10|||||||||5
1627476140000|2021-07-28 12:42:20|4407.02|4406.42|4406.77|4406.17|4407.02|4406.42|4406.77|4406.17|72
1627476160000|2021-07-28 12:42:40|4406.52|4405.92|4406.77|4406.17|4406.77|4406.17|4406.52|4405.92|115
1627476170000|2021-07-28 12:42:50|4407.02|4406.42|4407.27|4406.67|4407.27|4406.67|4407.02|4406.42|87
1627476180000|2021-07-28 12:43:00|4407.52|4406.92|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|58
1627476190000|2021-07-28 12:43:10|4407.02|4406.42|4407.27|4406.67|4407.27|4406.67|4407.02|4406.42|42
1627476200000|2021-07-28 12:43:20|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|32
1627476210000|2021-07-28 12:43:30|4406.89|4406.29|4406.77|4406.17|4406.89|4406.29|4406.77|4406.17|15
1627476220000|2021-07-28 12:43:40|||||||||2
1627476230000|2021-07-28 12:43:50|4407.02|4406.42|4406.77|4406.17|4407.02|4406.42|4406.77|4406.17|27
1627476240000|2021-07-28 12:44:00|4406.89|4406.29|4407.02|4406.42|4407.02|4406.42|4406.77|4406.17|140
1627476250000|2021-07-28 12:44:10|4406.89|4406.29|4406.77|4406.17|4407.02|4406.42|4406.77|4406.17|28
1627476260000|2021-07-28 12:44:20|4407.02|4406.42|4406.77|4406.17|4407.02|4406.42|4406.77|4406.17|19
1627476270000|2021-07-28 12:44:30|4406.52|4405.92|4406.77|4406.17|4406.77|4406.17|4406.52|4405.92|50
1627476280000|2021-07-28 12:44:40|4406.64|4406.04|4406.52|4405.92|4406.77|4406.17|4406.52|4405.92|17
1627476290000|2021-07-28 12:44:50|4406.64|4406.04|4406.77|4406.17|4406.77|4406.17|4406.64|4406.04|29
1627476300000|2021-07-28 12:45:00|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|20
1627476310000|2021-07-28 12:45:10|4407.27|4406.67|4407.02|4406.42|4407.27|4406.67|4407.02|4406.42|130
1627476320000|2021-07-28 12:45:20|||||||||4
1627476330000|2021-07-28 12:45:30|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|25
1627476340000|2021-07-28 12:45:40|4407.02|4406.42|4407.27|4406.67|4407.27|4406.67|4407.02|4406.42|158
1627476350000|2021-07-28 12:45:50|||||||||4
1627476360000|2021-07-28 12:46:00|4407.14|4406.54|4406.77|4406.17|4407.14|4406.54|4406.77|4406.17|42
1627476370000|2021-07-28 12:46:10|||||||||24
1627476380000|2021-07-28 12:46:20|4406.64|4406.04|4406.77|4406.17|4407.02|4406.42|4406.52|4405.92|123
1627476390000|2021-07-28 12:46:30|||||||||51
1627476400000|2021-07-28 12:46:40|4406.64|4406.04|4406.77|4406.17|4406.77|4406.17|4406.52|4405.92|93
1627476410000|2021-07-28 12:46:50|4406.89|4406.29|4407.02|4406.42|4407.02|4406.42|4406.89|4406.29|30
1627476420000|2021-07-28 12:47:00|4406.89|4406.29|4406.77|4406.17|4406.89|4406.29|4406.77|4406.17|36
1627476440000|2021-07-28 12:47:20|4406.52|4405.92|4406.52|4405.92|4406.77|4406.17|4406.52|4405.92|84
1627476450000|2021-07-28 12:47:30|4406.64|4406.04|4406.77|4406.17|4406.77|4406.17|4406.52|4405.92|47
1627476460000|2021-07-28 12:47:40|4406.64|4406.04|4406.52|4405.92|4406.64|4406.04|4406.52|4405.92|27
1627476470000|2021-07-28 12:47:50|4406.27|4405.67|4406.27|4405.67|4406.39|4405.79|4406.27|4405.67|62
1627476480000|2021-07-28 12:48:00|4406.39|4405.79|4406.52|4405.92|4406.52|4405.92|4406.39|4405.79|26
1627476490000|2021-07-28 12:48:10|||||||||4
1627476500000|2021-07-28 12:48:20|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|37
1627476510000|2021-07-28 12:48:30|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|62
1627476520000|2021-07-28 12:48:40|4407.27|4406.67|4406.77|4406.17|4407.27|4406.67|4406.77|4406.17|106
1627476530000|2021-07-28 12:48:50|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|4406.89|4406.29|22
1627476540000|2021-07-28 12:49:00|4407.14|4406.54|4407.02|4406.42|4407.27|4406.67|4407.02|4406.42|58
1627476550000|2021-07-28 12:49:10|4407.27|4406.67|4407.27|4406.67|4407.27|4406.67|4407.14|4406.54|29
1627476560000|2021-07-28 12:49:20|4407.52|4406.92|4407.52|4406.92|4407.52|4406.92|4407.39|4406.79|63
1627476570000|2021-07-28 12:49:30|4407.39|4406.79|4407.27|4406.67|4407.39|4406.79|4407.27|4406.67|7
1627476580000|2021-07-28 12:49:40|4407.14|4406.54|4407.14|4406.54|4407.14|4406.54|4407.14|4406.54|46
1627476590000|2021-07-28 12:49:50|4407.27|4406.67|4407.27|4406.67|4407.27|4406.67|4407.02|4406.42|47
1627476600000|2021-07-28 12:50:00|4407.02|4406.42|4406.77|4406.17|4407.02|4406.42|4406.77|4406.17|60
1627476610000|2021-07-28 12:50:10|||||||||10
1627476620000|2021-07-28 12:50:20|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|29
1627476640000|2021-07-28 12:50:40|4407.27|4406.67|4407.52|4406.92|4407.52|4406.92|4407.27|4406.67|141
1627476650000|2021-07-28 12:50:50|4407.39|4406.79|4407.27|4406.67|4407.52|4406.92|4407.27|4406.67|41
1627476660000|2021-07-28 12:51:00|4407.02|4406.42|4406.77|4406.17|4407.14|4406.54|4406.77|4406.17|93
1627476670000|2021-07-28 12:51:10|4406.52|4405.92|4406.77|4406.17|4406.77|4406.17|4406.52|4405.92|62
1627476680000|2021-07-28 12:51:20|||||||||2
1627476690000|2021-07-28 12:51:30|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|86
1627476700000|2021-07-28 12:51:40|4406.89|4406.29|4407.02|4406.42|4407.02|4406.42|4406.89|4406.29|27
1627476710000|2021-07-28 12:51:50|||||||||3
1627476720000|2021-07-28 12:52:00|4407.27|4406.67|4407.02|4406.42|4407.27|4406.67|4406.89|4406.29|66
1627476730000|2021-07-28 12:52:10|4406.89|4406.29|4407.02|4406.42|4407.02|4406.42|4406.89|4406.29|31
1627476740000|2021-07-28 12:52:20|||||||||30
1627476750000|2021-07-28 12:52:30|4407.14|4406.54|4407.27|4406.67|4407.27|4406.67|4407.14|4406.54|16
1627476760000|2021-07-28 12:52:40|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|28
1627476770000|2021-07-28 12:52:50|||||||||6
1627476780000|2021-07-28 12:53:00|4406.89|4406.29|4407.02|4406.42|4407.02|4406.42|4406.77|4406.17|53
1627476790000|2021-07-28 12:53:10|4406.89|4406.29|4406.77|4406.17|4406.89|4406.29|4406.77|4406.17|9
1627476800000|2021-07-28 12:53:20|||||||||56
1627476810000|2021-07-28 12:53:30|4406.52|4405.92|4406.77|4406.17|4406.77|4406.17|4406.52|4405.92|52
1627476820000|2021-07-28 12:53:40|4406.52|4405.92|4406.77|4406.17|4406.77|4406.17|4406.52|4405.92|29
1627476840000|2021-07-28 12:54:00|4406.64|4406.04|4406.52|4405.92|4406.64|4406.04|4406.52|4405.92|32
1627476850000|2021-07-28 12:54:10|||||||||121
1627476860000|2021-07-28 12:54:20|||||||||23
1627476870000|2021-07-28 12:54:30|||||||||16
1627476880000|2021-07-28 12:54:40|||||||||64
1627476890000|2021-07-28 12:54:50|4406.64|4406.04|4406.89|4406.29|4407.02|4406.42|4406.52|4405.92|101
1627476900000|2021-07-28 12:55:00|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|50
1627476910000|2021-07-28 12:55:10|4406.89|4406.29|4407.02|4406.42|4407.02|4406.42|4406.89|4406.29|59
1627476920000|2021-07-28 12:55:20|4407.14|4406.54|4407.27|4406.67|4407.27|4406.67|4407.02|4406.42|61
1627476930000|2021-07-28 12:55:30|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|108
1627476940000|2021-07-28 12:55:40|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|47
1627476950000|2021-07-28 12:55:50|4406.64|4406.04|4406.52|4405.92|4406.64|4406.04|4406.27|4405.67|82
1627476960000|2021-07-28 12:56:00|4406.39|4405.79|4406.27|4405.67|4406.39|4405.79|4406.27|4405.67|54
1627476970000|2021-07-28 12:56:10|4406.39|4405.79|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|25
1627476980000|2021-07-28 12:56:20|4406.39|4405.79|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|84
1627476990000|2021-07-28 12:56:30|4406.52|4405.92|4406.27|4405.67|4406.52|4405.92|4406.27|4405.67|14
1627477000000|2021-07-28 12:56:40|4406.02|4405.42|4406.27|4405.67|4406.27|4405.67|4406.02|4405.42|107
1627477010000|2021-07-28 12:56:50|4406.02|4405.42|4406.27|4405.67|4406.27|4405.67|4406.02|4405.42|57
1627477020000|2021-07-28 12:57:00|4406.14|4405.54|4406.27|4405.67|4406.27|4405.67|4406.02|4405.42|148
1627477040000|2021-07-28 12:57:20|4406.52|4405.92|4406.77|4406.17|4406.77|4406.17|4406.52|4405.92|202
1627477050000|2021-07-28 12:57:30|4406.64|4406.04|4406.64|4406.04|4406.77|4406.17|4406.52|4405.92|184
1627477060000|2021-07-28 12:57:40|4406.77|4406.17|4407.02|4406.42|4407.02|4406.42|4406.77|4406.17|24
1627477070000|2021-07-28 12:57:50|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|222
1627477080000|2021-07-28 12:58:00|4406.89|4406.29|4406.77|4406.17|4406.89|4406.29|4406.77|4406.17|119
1627477090000|2021-07-28 12:58:10|4406.64|4406.04|4406.52|4405.92|4406.64|4406.04|4406.52|4405.92|22
1627477100000|2021-07-28 12:58:20|||||||||17
1627477110000|2021-07-28 12:58:30|||||||||91
1627477120000|2021-07-28 12:58:40|||||||||2
1627477130000|2021-07-28 12:58:50|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|36
1627477140000|2021-07-28 12:59:00|4406.64|4406.04|4406.77|4406.17|4406.77|4406.17|4406.52|4405.92|45
1627477150000|2021-07-28 12:59:10|4407.02|4406.42|4406.77|4406.17|4407.02|4406.42|4406.77|4406.17|74
1627477160000|2021-07-28 12:59:20|4406.89|4406.29|4407.02|4406.42|4407.02|4406.42|4406.89|4406.29|15
1627477170000|2021-07-28 12:59:30|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|96
1627477180000|2021-07-28 12:59:40|4406.64|4406.04|4406.52|4405.92|4406.64|4406.04|4406.52|4405.92|35
1627477190000|2021-07-28 12:59:50|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|4406.77|4406.17|52
1627477200000|2021-07-28 13:00:00|4406.89|4406.29|4406.77|4406.17|4407.02|4406.42|4406.52|4405.92|161
1627477210000|2021-07-28 13:00:10|||||||||87
1627477220000|2021-07-28 13:00:20|4406.64|4406.04|4406.77|4406.17|4406.77|4406.17|4406.64|4406.04|55
1627477230000|2021-07-28 13:00:30|||||||||22
1627477240000|2021-07-28 13:00:40|||||||||10
1627477250000|2021-07-28 13:00:50|||||||||35
1627477260000|2021-07-28 13:01:00|4406.64|4406.04|4406.77|4406.17|4406.77|4406.17|4406.64|4406.04|54
1627477270000|2021-07-28 13:01:10|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|4407.02|4406.42|37
1627477280000|2021-07-28 13:01:20|||||||||3
1627477290000|2021-07-28 13:01:30|4407.27|4406.67|4407.52|4406.92|4407.64|4407.04|4407.27|4406.67|449
1627477300000|2021-07-28 13:01:40|4407.64|4407.04|4408.02|4407.42|4408.02|4407.42|4407.52|4406.92|260
1627477310000|2021-07-28 13:01:50|4408.27|4407.67|4409.02|4408.42|4409.02|4408.42|4408.27|4407.67|565
1627477320000|2021-07-28 13:02:00|4409.27|4408.67|4409.27|4408.67|4409.52|4408.92|4408.77|4408.17|1112
1627477330000|2021-07-28 13:02:10|4409.02|4408.42|4409.02|4408.42|4409.27|4408.67|4409.02|4408.42|719
1627477340000|2021-07-28 13:02:20|4409.27|4408.67|4409.02|4408.42|4409.52|4408.92|4409.02|4408.42|343
1627477350000|2021-07-28 13:02:30|4408.77|4408.17|4409.02|4408.42|4409.27|4408.67|4408.77|4408.17|315
1627477360000|2021-07-28 13:02:40|4409.14|4408.54|4409.02|4408.42|4409.14|4408.54|4409.02|4408.42|65
1627477370000|2021-07-28 13:02:50|||||||||9
1627477380000|2021-07-28 13:03:00|4408.77|4408.17|4408.77|4408.17|4408.89|4408.29|4408.77|4408.17|197
1627477390000|2021-07-28 13:03:10|||||||||79
1627477400000|2021-07-28 13:03:20|4409.02|4408.42|4409.27|4408.67|4409.52|4408.92|4409.02|4408.42|131
1627477410000|2021-07-28 13:03:30|4409.52|4408.92|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|613
1627477420000|2021-07-28 13:03:40|4409.52|4408.92|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|195
1627477430000|2021-07-28 13:03:50|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|286
1627477440000|2021-07-28 13:04:00|4410.02|4409.42|4409.89|4409.29|4410.02|4409.42|4409.77|4409.17|219
1627477450000|2021-07-28 13:04:10|4410.02|4409.42|4409.77|4409.17|4410.02|4409.42|4409.77|4409.17|27
1627477460000|2021-07-28 13:04:20|4409.52|4408.92|4409.27|4408.67|4409.52|4408.92|4409.27|4408.67|310
1627477470000|2021-07-28 13:04:30|4409.02|4408.42|4409.02|4408.42|4409.02|4408.42|4408.77|4408.17|182
1627477480000|2021-07-28 13:04:40|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|228
1627477490000|2021-07-28 13:04:50|4409.27|4408.67|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|138
1627477500000|2021-07-28 13:05:00|4409.77|4409.17|4409.52|4408.92|4409.77|4409.17|4409.27|4408.67|300
1627477510000|2021-07-28 13:05:10|||||||||6
1627477520000|2021-07-28 13:05:20|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|65
1627477530000|2021-07-28 13:05:30|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|60
1627477540000|2021-07-28 13:05:40|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|48
1627477550000|2021-07-28 13:05:50|4409.89|4409.29|4410.02|4409.42|4410.02|4409.42|4409.89|4409.29|59
1627477560000|2021-07-28 13:06:00|4409.77|4409.17|4409.77|4409.17|4410.02|4409.42|4409.77|4409.17|160
1627477570000|2021-07-28 13:06:10|4410.02|4409.42|4409.77|4409.17|4410.02|4409.42|4409.77|4409.17|33
1627477580000|2021-07-28 13:06:20|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|327
1627477590000|2021-07-28 13:06:30|||||||||10
1627477600000|2021-07-28 13:06:40|||||||||7
1627477610000|2021-07-28 13:06:50|4410.27|4409.67|4410.14|4409.54|4410.27|4409.67|4410.02|4409.42|238
1627477620000|2021-07-28 13:07:00|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|4410.02|4409.42|695
1627477630000|2021-07-28 13:07:10|4410.02|4409.42|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|190
1627477640000|2021-07-28 13:07:20|||||||||136
1627477650000|2021-07-28 13:07:30|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|49
1627477660000|2021-07-28 13:07:40|||||||||13
1627477670000|2021-07-28 13:07:50|||||||||36
1627477680000|2021-07-28 13:08:00|||||||||10
1627477690000|2021-07-28 13:08:10|4410.02|4409.42|4409.77|4409.17|4410.02|4409.42|4409.77|4409.17|75
1627477700000|2021-07-28 13:08:20|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|45
1627477710000|2021-07-28 13:08:30|4409.77|4409.17|4409.52|4408.92|4409.77|4409.17|4409.52|4408.92|120
1627477720000|2021-07-28 13:08:40|4409.39|4408.79|4409.27|4408.67|4409.39|4408.79|4409.02|4408.42|359
1627477730000|2021-07-28 13:08:50|||||||||28
1627477740000|2021-07-28 13:09:00|4409.02|4408.42|4409.02|4408.42|4409.14|4408.54|4409.02|4408.42|230
1627477750000|2021-07-28 13:09:10|4409.14|4408.54|4409.27|4408.67|4409.27|4408.67|4409.14|4408.54|19
1627477760000|2021-07-28 13:09:20|4409.14|4408.54|4409.27|4408.67|4409.27|4408.67|4409.14|4408.54|423
1627477770000|2021-07-28 13:09:30|||||||||26
1627477780000|2021-07-28 13:09:40|||||||||109
1627477790000|2021-07-28 13:09:50|||||||||19
1627477800000|2021-07-28 13:10:00|4409.39|4408.79|4408.77|4408.17|4409.52|4408.92|4408.77|4408.17|368
1627477810000|2021-07-28 13:10:10|4409.02|4408.42|4408.89|4408.29|4409.02|4408.42|4408.77|4408.17|29
1627477820000|2021-07-28 13:10:20|4409.02|4408.42|4409.02|4408.42|4409.02|4408.42|4409.02|4408.42|33
1627477830000|2021-07-28 13:10:30|||||||||4
1627477840000|2021-07-28 13:10:40|||||||||1
1627477850000|2021-07-28 13:10:50|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|33
1627477860000|2021-07-28 13:11:00|||||||||6
1627477870000|2021-07-28 13:11:10|||||||||11
1627477880000|2021-07-28 13:11:20|4409.39|4408.79|4409.02|4408.42|4409.39|4408.79|4409.02|4408.42|423
1627477900000|2021-07-28 13:11:40|4408.77|4408.17|4408.77|4408.17|4408.77|4408.17|4408.77|4408.17|247
1627477910000|2021-07-28 13:11:50|4408.64|4408.04|4408.77|4408.17|4408.77|4408.17|4408.64|4408.04|164
1627477920000|2021-07-28 13:12:00|4408.52|4407.92|4408.52|4407.92|4408.64|4408.04|4408.52|4407.92|64
1627477930000|2021-07-28 13:12:10|||||||||83
1627477940000|2021-07-28 13:12:20|4408.77|4408.17|4408.77|4408.17|4408.77|4408.17|4408.77|4408.17|95
1627477950000|2021-07-28 13:12:30|4408.89|4408.29|4408.77|4408.17|4409.02|4408.42|4408.77|4408.17|99
1627477960000|2021-07-28 13:12:40|||||||||278
1627477970000|2021-07-28 13:12:50|||||||||116
1627477980000|2021-07-28 13:13:00|||||||||205
1627477990000|2021-07-28 13:13:10|4408.89|4408.29|4409.02|4408.42|4409.27|4408.67|4408.89|4408.29|282
1627478000000|2021-07-28 13:13:20|4408.77|4408.17|4409.02|4408.42|4409.02|4408.42|4408.77|4408.17|69
1627478010000|2021-07-28 13:13:30|4408.89|4408.29|4408.77|4408.17|4409.02|4408.42|4408.77|4408.17|231
1627478020000|2021-07-28 13:13:40|4408.89|4408.29|4409.02|4408.42|4409.02|4408.42|4408.89|4408.29|35
1627478030000|2021-07-28 13:13:50|4408.89|4408.29|4409.02|4408.42|4409.02|4408.42|4408.77|4408.17|76
1627478040000|2021-07-28 13:14:00|4408.89|4408.29|4409.02|4408.42|4409.27|4408.67|4408.89|4408.29|87
1627478050000|2021-07-28 13:14:10|||||||||39
1627478060000|2021-07-28 13:14:20|||||||||11
1627478070000|2021-07-28 13:14:30|||||||||12
1627478080000|2021-07-28 13:14:40|||||||||13
1627478090000|2021-07-28 13:14:50|||||||||132
1627478100000|2021-07-28 13:15:00|4409.14|4408.54|4409.27|4408.67|4409.27|4408.67|4409.14|4408.54|59
1627478110000|2021-07-28 13:15:10|4409.14|4408.54|4409.02|4408.42|4409.14|4408.54|4409.02|4408.42|131
1627478120000|2021-07-28 13:15:20|4409.27|4408.67|4409.52|4408.92|4409.52|4408.92|4409.27|4408.67|185
1627478130000|2021-07-28 13:15:30|||||||||60
1627478140000|2021-07-28 13:15:40|4409.64|4409.04|4409.77|4409.17|4409.77|4409.17|4409.64|4409.04|80
1627478150000|2021-07-28 13:15:50|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|4410.02|4409.42|135
1627478160000|2021-07-28 13:16:00|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|4409.77|4409.17|85
1627478170000|2021-07-28 13:16:10|||||||||123
1627478180000|2021-07-28 13:16:20|4409.52|4408.92|4409.52|4408.92|4409.64|4409.04|4409.52|4408.92|109
1627478190000|2021-07-28 13:16:30|4409.39|4408.79|4409.27|4408.67|4409.39|4408.79|4409.27|4408.67|170
1627478200000|2021-07-28 13:16:40|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|144
1627478210000|2021-07-28 13:16:50|4409.64|4409.04|4409.77|4409.17|4409.77|4409.17|4409.64|4409.04|44
1627478220000|2021-07-28 13:17:00|4409.64|4409.04|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|75
1627478230000|2021-07-28 13:17:10|||||||||11
1627478240000|2021-07-28 13:17:20|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|4409.52|4408.92|58
1627478250000|2021-07-28 13:17:30|4409.64|4409.04|4409.77|4409.17|4409.77|4409.17|4409.64|4409.04|23
1627478260000|2021-07-28 13:17:40|4409.52|4408.92|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|59
1627478270000|2021-07-28 13:17:50|4409.52|4408.92|4409.77|4409.17|4409.77|4409.17|4409.52|4408.92|49
1627478280000|2021-07-28 13:18:00|4409.89|4409.29|4410.27|4409.67|4410.27|4409.67|4409.77|4409.17|179
1627478290000|2021-07-28 13:18:10|||||||||42
1627478300000|2021-07-28 13:18:20|4410.14|4409.54|4410.27|4409.67|4410.27|4409.67|4410.02|4409.42|97
1627478310000|2021-07-28 13:18:30|4410.52|4409.92|4410.52|4409.92|4410.52|4409.92|4410.52|4409.92|138
1627478320000|2021-07-28 13:18:40|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|108
1627478330000|2021-07-28 13:18:50|||||||||55
1627478340000|2021-07-28 13:19:00|4410.39|4409.79|4410.02|4409.42|4410.39|4409.79|4410.02|4409.42|193
1627478350000|2021-07-28 13:19:10|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|4410.27|4409.67|82
1627478360000|2021-07-28 13:19:20|4410.02|4409.42|4410.52|4409.92|4410.52|4409.92|4410.02|4409.42|193
1627478370000|2021-07-28 13:19:30|||||||||156
1627478380000|2021-07-28 13:19:40|4410.39|4409.79|4410.77|4410.17|4410.77|4410.17|4410.27|4409.67|85
1627478390000|2021-07-28 13:19:50|4410.52|4409.92|4410.52|4409.92|4410.77|4410.17|4410.52|4409.92|84
1627478400000|2021-07-28 13:20:00|4410.64|4410.04|4410.77|4410.17|4410.77|4410.17|4410.52|4409.92|101
1627478410000|2021-07-28 13:20:10|||||||||19
1627478420000|2021-07-28 13:20:20|||||||||12
1627478430000|2021-07-28 13:20:30|4410.52|4409.92|4410.52|4409.92|4410.52|4409.92|4410.52|4409.92|72
1627478440000|2021-07-28 13:20:40|||||||||79
1627478450000|2021-07-28 13:20:50|4410.77|4410.17|4411.02|4410.42|4411.02|4410.42|4410.77|4410.17|98
1627478460000|2021-07-28 13:21:00|4410.77|4410.17|4410.77|4410.17|4411.02|4410.42|4410.77|4410.17|240
1627478470000|2021-07-28 13:21:10|4410.89|4410.29|4410.77|4410.17|4411.02|4410.42|4410.77|4410.17|54
1627478480000|2021-07-28 13:21:20|4411.02|4410.42|4410.77|4410.17|4411.02|4410.42|4410.77|4410.17|61
1627478490000|2021-07-28 13:21:30|4410.64|4410.04|4410.77|4410.17|4410.77|4410.17|4410.52|4409.92|72
1627478500000|2021-07-28 13:21:40|4410.89|4410.29|4411.02|4410.42|4411.02|4410.42|4410.77|4410.17|87
1627478510000|2021-07-28 13:21:50|||||||||6
1627478520000|2021-07-28 13:22:00|||||||||15
1627478530000|2021-07-28 13:22:10|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|55
1627478540000|2021-07-28 13:22:20|||||||||4
1627478550000|2021-07-28 13:22:30|||||||||2
1627478560000|2021-07-28 13:22:40|4410.64|4410.04|4410.52|4409.92|4410.77|4410.17|4410.27|4409.67|170
1627478570000|2021-07-28 13:22:50|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.27|4409.67|39
1627478580000|2021-07-28 13:23:00|4410.39|4409.79|4410.27|4409.67|4410.39|4409.79|4410.27|4409.67|52
1627478590000|2021-07-28 13:23:10|4410.52|4409.92|4410.52|4409.92|4410.52|4409.92|4410.52|4409.92|59
1627478600000|2021-07-28 13:23:20|4410.39|4409.79|4410.52|4409.92|4410.52|4409.92|4410.39|4409.79|22
1627478610000|2021-07-28 13:23:30|||||||||19
1627478620000|2021-07-28 13:23:40|||||||||6
1627478630000|2021-07-28 13:23:50|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|4410.77|4410.17|30
1627478640000|2021-07-28 13:24:00|4410.64|4410.04|4410.27|4409.67|4410.64|4410.04|4410.27|4409.67|113
1627478650000|2021-07-28 13:24:10|||||||||2
1627478660000|2021-07-28 13:24:20|||||||||19
1627478670000|2021-07-28 13:24:30|4410.39|4409.79|4410.27|4409.67|4410.39|4409.79|4410.27|4409.67|53
1627478680000|2021-07-28 13:24:40|4410.39|4409.79|4410.02|4409.42|4410.39|4409.79|4410.02|4409.42|63
1627478690000|2021-07-28 13:24:50|4410.14|4409.54|4410.02|4409.42|4410.27|4409.67|4410.02|4409.42|89
1627478700000|2021-07-28 13:25:00|4409.77|4409.17|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|63
1627478710000|2021-07-28 13:25:10|4409.89|4409.29|4410.02|4409.42|4410.02|4409.42|4409.89|4409.29|32
1627478720000|2021-07-28 13:25:20|||||||||15
1627478730000|2021-07-28 13:25:30|4409.89|4409.29|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|144
1627478740000|2021-07-28 13:25:40|4409.89|4409.29|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|29
1627478750000|2021-07-28 13:25:50|4409.89|4409.29|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|92
1627478760000|2021-07-28 13:26:00|4409.89|4409.29|4410.02|4409.42|4410.02|4409.42|4409.77|4409.17|137
1627478770000|2021-07-28 13:26:10|4409.89|4409.29|4409.52|4408.92|4410.02|4409.42|4409.52|4408.92|118
1627478780000|2021-07-28 13:26:20|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|139
1627478790000|2021-07-28 13:26:30|4409.02|4408.42|4409.02|4408.42|4409.02|4408.42|4409.02|4408.42|62
1627478800000|2021-07-28 13:26:40|4408.89|4408.29|4409.27|4408.67|4409.27|4408.67|4408.89|4408.29|111
1627478810000|2021-07-28 13:26:50|||||||||11
1627478820000|2021-07-28 13:27:00|4409.52|4408.92|4409.27|4408.67|4409.52|4408.92|4409.27|4408.67|180
1627478830000|2021-07-28 13:27:10|4409.39|4408.79|4408.77|4408.17|4409.52|4408.92|4408.77|4408.17|127
1627478840000|2021-07-28 13:27:20|||||||||81
1627478850000|2021-07-28 13:27:30|4408.52|4407.92|4408.52|4407.92|4408.52|4407.92|4408.27|4407.67|278
1627478860000|2021-07-28 13:27:40|||||||||28
1627478870000|2021-07-28 13:27:50|4408.77|4408.17|4409.02|4408.42|4409.02|4408.42|4408.77|4408.17|201
1627478880000|2021-07-28 13:28:00|4408.77|4408.17|4408.52|4407.92|4408.77|4408.17|4408.52|4407.92|108
1627478890000|2021-07-28 13:28:10|4408.64|4408.04|4408.77|4408.17|4408.77|4408.17|4408.64|4408.04|67
1627478900000|2021-07-28 13:28:20|||||||||67
1627478910000|2021-07-28 13:28:30|4408.52|4407.92|4408.52|4407.92|4408.64|4408.04|4408.52|4407.92|67
1627478920000|2021-07-28 13:28:40|4408.77|4408.17|4408.77|4408.17|4408.77|4408.17|4408.77|4408.17|181
1627478930000|2021-07-28 13:28:50|4408.52|4407.92|4408.52|4407.92|4408.77|4408.17|4408.52|4407.92|81
1627478940000|2021-07-28 13:29:00|4408.64|4408.04|4408.77|4408.17|4408.77|4408.17|4408.52|4407.92|135
1627478950000|2021-07-28 13:29:10|4408.52|4407.92|4408.52|4407.92|4408.52|4407.92|4408.52|4407.92|85
1627478960000|2021-07-28 13:29:20|4408.27|4407.67|4408.77|4408.17|4409.02|4408.42|4408.27|4407.67|441
1627478970000|2021-07-28 13:29:30|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|4409.27|4408.67|395
1627478980000|2021-07-28 13:29:40|4409.39|4408.79|4409.52|4408.92|4409.77|4409.17|4409.39|4408.79|151
1627478990000|2021-07-28 13:29:50|4409.64|4409.04|4409.77|4409.17|4410.02|4409.42|4409.52|4408.92|317
1627479000000|2021-07-28 13:30:00|4409.67|4409.27|4409.92|4409.52|4409.92|4409.52|4408.92|4408.52|3968
1627479010000|2021-07-28 13:30:10|4409.42|4409.02|4409.67|4409.27|4409.67|4409.27|4409.42|4409.02|1742
1627479020000|2021-07-28 13:30:20|4409.42|4409.02|4410.67|4410.27|4410.67|4410.27|4409.42|4409.02|1420
1627479030000|2021-07-28 13:30:30|4410.42|4410.02|4409.42|4409.02|4410.92|4410.52|4409.42|4409.02|762
1627479040000|2021-07-28 13:30:40|4409.67|4409.27|4408.92|4408.52|4410.17|4409.77|4408.92|4408.52|791
1627479050000|2021-07-28 13:30:50|4408.67|4408.27|4408.42|4408.02|4408.67|4408.27|4407.42|4407.02|1323
1627479060000|2021-07-28 13:31:00|4408.17|4407.77|4408.42|4408.02|4408.67|4408.27|4407.42|4407.02|1415
1627479070000|2021-07-28 13:31:10|4408.67|4408.27|4409.17|4408.77|4409.17|4408.77|4408.17|4407.77|951
1627479080000|2021-07-28 13:31:20|4408.92|4408.52|4408.92|4408.52|4409.42|4409.02|4408.92|4408.52|581
1627479090000|2021-07-28 13:31:30|4408.67|4408.27|4408.67|4408.27|4408.67|4408.27|4408.42|4408.02|675
1627479100000|2021-07-28 13:31:40|4408.92|4408.52|4408.42|4408.02|4408.92|4408.52|4408.17|4407.77|794
1627479110000|2021-07-28 13:31:50|4408.17|4407.77|4408.42|4408.02|4408.67|4408.27|4408.17|4407.77|533
1627479120000|2021-07-28 13:32:00|4408.17|4407.77|4408.42|4408.02|4408.42|4408.02|4407.67|4407.27|900
1627479130000|2021-07-28 13:32:10|4408.17|4407.77|4407.92|4407.52|4408.42|4408.02|4407.67|4407.27|589
1627479140000|2021-07-28 13:32:20|4407.67|4407.27|4407.92|4407.52|4407.92|4407.52|4407.42|4407.02|468
1627479150000|2021-07-28 13:32:30|4407.42|4407.02|4406.92|4406.52|4407.67|4407.27|4406.92|4406.52|1127
1627479160000|2021-07-28 13:32:40|4407.17|4406.77|4406.92|4406.52|4407.17|4406.77|4406.42|4406.02|787
1627479170000|2021-07-28 13:32:50|4406.67|4406.27|4406.17|4405.77|4406.67|4406.27|4405.42|4405.02|1444
1627479180000|2021-07-28 13:33:00|4405.92|4405.52|4405.17|4404.77|4406.17|4405.77|4405.17|4404.77|1172
1627479190000|2021-07-28 13:33:10|4404.92|4404.52|4405.17|4404.77|4405.42|4405.02|4404.67|4404.27|1218
1627479200000|2021-07-28 13:33:20|4405.42|4405.02|4405.42|4405.02|4405.67|4405.27|4405.17|4404.77|607
1627479210000|2021-07-28 13:33:30|4405.17|4404.77|4405.67|4405.27|4405.67|4405.27|4404.92|4404.52|633
1627479220000|2021-07-28 13:33:40|4405.42|4405.02|4405.17|4404.77|4405.92|4405.52|4405.17|4404.77|705
1627479230000|2021-07-28 13:33:50|4405.42|4405.02|4404.67|4404.27|4405.42|4405.02|4404.67|4404.27|800
1627479240000|2021-07-28 13:34:00|4404.92|4404.52|4405.42|4405.02|4405.42|4405.02|4404.92|4404.52|759
1627479250000|2021-07-28 13:34:10|4405.17|4404.77|4405.92|4405.52|4405.92|4405.52|4404.92|4404.52|775
1627479260000|2021-07-28 13:34:20|4405.67|4405.27|4406.92|4406.52|4406.92|4406.52|4405.67|4405.27|1629
1627479270000|2021-07-28 13:34:30|4407.42|4407.02|4406.42|4406.02|4407.42|4407.02|4406.42|4406.02|748
1627479280000|2021-07-28 13:34:40|4406.17|4405.77|4405.17|4404.77|4406.17|4405.77|4405.17|4404.77|826
1627479290000|2021-07-28 13:34:50|4405.42|4405.02|4405.67|4405.27|4405.92|4405.52|4405.17|4404.77|764
1627479300000|2021-07-28 13:35:00|4405.92|4405.52|4405.17|4404.77|4405.92|4405.52|4405.17|4404.77|727
1627479310000|2021-07-28 13:35:10|4404.92|4404.52|4404.92|4404.52|4405.17|4404.77|4404.17|4403.77|1513
1627479320000|2021-07-28 13:35:20|4404.67|4404.27|4404.42|4404.02|4404.92|4404.52|4403.67|4403.27|1149
1627479330000|2021-07-28 13:35:30|4404.17|4403.77|4403.92|4403.52|4404.92|4404.52|4403.92|4403.52|983
1627479340000|2021-07-28 13:35:40|4403.67|4403.27|4404.67|4404.27|4404.67|4404.27|4403.67|4403.27|929
1627479350000|2021-07-28 13:35:50|4404.42|4404.02|4404.42|4404.02|4404.42|4404.02|4403.67|4403.27|572
1627479360000|2021-07-28 13:36:00|4404.67|4404.27|4403.42|4403.02|4404.67|4404.27|4403.42|4403.02|747
1627479370000|2021-07-28 13:36:10|4403.17|4402.77|4402.92|4402.52|4403.42|4403.02|4402.67|4402.27|857
1627479380000|2021-07-28 13:36:20|4402.67|4402.27|4402.42|4402.02|4402.67|4402.27|4402.42|4402.02|620
1627479390000|2021-07-28 13:36:30|4401.92|4401.52|4402.42|4402.02|4402.42|4402.02|4401.92|4401.52|790
1627479400000|2021-07-28 13:36:40|4402.17|4401.77|4402.42|4402.02|4402.42|4402.02|4402.17|4401.77|371
1627479410000|2021-07-28 13:36:50|4402.17|4401.77|4400.92|4400.52|4402.17|4401.77|4400.92|4400.52|890
1627479420000|2021-07-28 13:37:00|4400.67|4400.27|4399.42|4399.02|4400.67|4400.27|4398.92|4398.52|1437
1627479430000|2021-07-28 13:37:10|4399.17|4398.77|4399.17|4398.77|4399.42|4399.02|4398.92|4398.52|1126
1627479440000|2021-07-28 13:37:20|4398.92|4398.52|4398.92|4398.52|4399.42|4399.02|4398.17|4397.77|1410
1627479450000|2021-07-28 13:37:30|4398.67|4398.27|4397.92|4397.52|4398.92|4398.52|4397.92|4397.52|678
1627479460000|2021-07-28 13:37:40|4397.67|4397.27|4398.17|4397.77|4398.17|4397.77|4397.42|4397.02|1322
1627479470000|2021-07-28 13:37:50|4398.42|4398.02|4398.17|4397.77|4398.42|4398.02|4397.92|4397.52|825
1627479480000|2021-07-28 13:38:00|4397.92|4397.52|4398.17|4397.77|4398.17|4397.77|4397.67|4397.27|535
1627479490000|2021-07-28 13:38:10|4397.92|4397.52|4397.42|4397.02|4397.92|4397.52|4397.17|4396.77|724
1627479500000|2021-07-28 13:38:20|4397.17|4396.77|4397.67|4397.27|4397.92|4397.52|4396.67|4396.27|889
1627479510000|2021-07-28 13:38:30|4397.92|4397.52|4398.67|4398.27|4398.67|4398.27|4397.42|4397.02|560
1627479520000|2021-07-28 13:38:40|4398.54|4398.14|4398.67|4398.27|4398.67|4398.27|4397.92|4397.52|837
1627479530000|2021-07-28 13:38:50|4399.17|4398.77|4399.42|4399.02|4399.42|4399.02|4398.92|4398.52|1343
1627479540000|2021-07-28 13:39:00|4399.17|4398.77|4398.92|4398.52|4399.29|4398.89|4398.67|4398.27|1695
1627479550000|2021-07-28 13:39:10|4398.67|4398.27|4399.42|4399.02|4399.42|4399.02|4398.67|4398.27|1463
1627479560000|2021-07-28 13:39:20|4399.17|4398.77|4399.42|4399.02|4399.67|4399.27|4399.17|4398.77|527
1627479570000|2021-07-28 13:39:30|4399.67|4399.27|4398.92|4398.52|4399.67|4399.27|4398.92|4398.52|423
1627479580000|2021-07-28 13:39:40|4398.67|4398.27|4399.42|4399.02|4399.42|4399.02|4398.67|4398.27|666
1627479590000|2021-07-28 13:39:50|4399.67|4399.27|4398.42|4398.02|4399.67|4399.27|4398.42|4398.02|781
1627479600000|2021-07-28 13:40:00|4398.17|4397.77|4398.42|4398.02|4398.42|4398.02|4397.92|4397.52|977
1627479610000|2021-07-28 13:40:10|4397.92|4397.52|4398.42|4398.02|4398.42|4398.02|4397.67|4397.27|837
1627479620000|2021-07-28 13:40:20|4398.67|4398.27|4396.42|4396.02|4398.67|4398.27|4396.42|4396.02|1435
1627479630000|2021-07-28 13:40:30|4396.17|4395.77|4396.42|4396.02|4396.67|4396.27|4395.92|4395.52|979
1627479640000|2021-07-28 13:40:40|4396.17|4395.77|4395.92|4395.52|4396.42|4396.02|4395.92|4395.52|438
1627479650000|2021-07-28 13:40:50|4396.17|4395.77|4396.42|4396.02|4397.17|4396.77|4396.17|4395.77|704
1627479660000|2021-07-28 13:41:00|4396.67|4396.27|4396.42|4396.02|4397.17|4396.77|4396.17|4395.77|748
1627479670000|2021-07-28 13:41:10|4396.17|4395.77|4396.92|4396.52|4396.92|4396.52|4396.17|4395.77|678
1627479680000|2021-07-28 13:41:20|4396.67|4396.27|4396.42|4396.02|4396.67|4396.27|4396.17|4395.77|522
1627479690000|2021-07-28 13:41:30|4396.17|4395.77|4395.67|4395.27|4396.17|4395.77|4395.67|4395.27|835
1627479700000|2021-07-28 13:41:40|4395.42|4395.02|4394.92|4394.52|4395.42|4395.02|4394.42|4394.02|1461
1627479710000|2021-07-28 13:41:50|4395.17|4394.77|4394.67|4394.27|4395.42|4395.02|4394.67|4394.27|755
1627479720000|2021-07-28 13:42:00|4394.42|4394.02|4394.92|4394.52|4394.92|4394.52|4394.17|4393.77|2116
1627479730000|2021-07-28 13:42:10|4394.67|4394.27|4394.67|4394.27|4394.92|4394.52|4394.67|4394.27|708
1627479740000|2021-07-28 13:42:20|4394.42|4394.02|4395.17|4394.77|4395.17|4394.77|4394.17|4393.77|836
1627479750000|2021-07-28 13:42:30|4394.92|4394.52|4395.17|4394.77|4395.42|4395.02|4394.92|4394.52|609
1627479760000|2021-07-28 13:42:40|4395.29|4394.89|4396.67|4396.27|4396.67|4396.27|4395.29|4394.89|724
1627479770000|2021-07-28 13:42:50|4396.92|4396.52|4397.17|4396.77|4397.17|4396.77|4396.67|4396.27|805
1627479780000|2021-07-28 13:43:00|4397.42|4397.02|4397.67|4397.27|4397.67|4397.27|4397.42|4397.02|629
1627479790000|2021-07-28 13:43:10|4397.92|4397.52|4397.92|4397.52|4397.92|4397.52|4397.42|4397.02|694
1627479800000|2021-07-28 13:43:20|4397.67|4397.27|4397.17|4396.77|4397.67|4397.27|4396.92|4396.52|598
1627479810000|2021-07-28 13:43:30|4396.92|4396.52|4396.92|4396.52|4397.17|4396.77|4396.92|4396.52|342
1627479820000|2021-07-28 13:43:40|4397.17|4396.77|4396.67|4396.27|4397.17|4396.77|4396.67|4396.27|1319
1627479830000|2021-07-28 13:43:50|4396.92|4396.52|4396.42|4396.02|4397.17|4396.77|4396.42|4396.02|625
1627479840000|2021-07-28 13:44:00|4396.54|4396.14|4397.17|4396.77|4397.17|4396.77|4396.42|4396.02|591
1627479850000|2021-07-28 13:44:10|4397.42|4397.02|4397.79|4397.39|4397.92|4397.52|4397.42|4397.02|455
1627479860000|2021-07-28 13:44:20|4397.67|4397.27|4397.42|4397.02|4397.92|4397.52|4397.17|4396.77|790
1627479870000|2021-07-28 13:44:30|4397.67|4397.27|4397.92|4397.52|4398.17|4397.77|4397.42|4397.02|759
1627479880000|2021-07-28 13:44:40|4398.17|4397.77|4397.17|4396.77|4398.17|4397.77|4397.17|4396.77|553
1627479890000|2021-07-28 13:44:50|4397.42|4397.02|4395.67|4395.27|4397.42|4397.02|4395.67|4395.27|1075
1627479900000|2021-07-28 13:45:00|4395.42|4395.02|4395.67|4395.27|4396.17|4395.77|4395.17|4394.77|1851
1627479910000|2021-07-28 13:45:10|4395.92|4395.52|4394.92|4394.52|4396.17|4395.77|4394.92|4394.52|566
1627479920000|2021-07-28 13:45:20|4394.67|4394.27|4395.17|4394.77|4395.17|4394.77|4394.67|4394.27|730
1627479930000|2021-07-28 13:45:30|4394.67|4394.27|4394.17|4393.77|4395.17|4394.77|4394.17|4393.77|627
1627479940000|2021-07-28 13:45:40|4393.92|4393.52|4395.67|4395.27|4395.67|4395.27|4393.92|4393.52|816
1627479950000|2021-07-28 13:45:50|4395.42|4395.02|4394.42|4394.02|4395.42|4395.02|4394.42|4394.02|454
1627479960000|2021-07-28 13:46:00|4394.17|4393.77|4394.92|4394.52|4394.92|4394.52|4393.67|4393.27|996
1627479970000|2021-07-28 13:46:10|4394.67|4394.27|4395.67|4395.27|4395.92|4395.52|4394.42|4394.02|646
1627479980000|2021-07-28 13:46:20|4395.92|4395.52|4396.17|4395.77|4396.17|4395.77|4395.67|4395.27|715
1627479990000|2021-07-28 13:46:30|4396.29|4395.89|4395.17|4394.77|4396.29|4395.89|4395.17|4394.77|654
1627480000000|2021-07-28 13:46:40|4395.42|4395.02|4394.92|4394.52|4395.54|4395.14|4394.67|4394.27|490
1627480010000|2021-07-28 13:46:50|4395.17|4394.77|4394.92|4394.52|4395.42|4395.02|4394.92|4394.52|343
1627480020000|2021-07-28 13:47:00|4395.42|4395.02|4395.67|4395.27|4395.67|4395.27|4394.92|4394.52|425
1627480030000|2021-07-28 13:47:10|4395.92|4395.52|4396.17|4395.77|4396.17|4395.77|4395.92|4395.52|348
1627480040000|2021-07-28 13:47:20|4396.42|4396.02|4396.42|4396.02|4396.92|4396.52|4396.42|4396.02|472
1627480050000|2021-07-28 13:47:30|4396.17|4395.77|4395.42|4395.02|4396.17|4395.77|4395.42|4395.02|465
1627480060000|2021-07-28 13:47:40|4395.67|4395.27|4396.42|4396.02|4396.67|4396.27|4395.42|4395.02|304
1627480070000|2021-07-28 13:47:50|4396.17|4395.77|4395.92|4395.52|4396.17|4395.77|4395.54|4395.14|344
1627480080000|2021-07-28 13:48:00|4396.17|4395.77|4395.92|4395.52|4396.17|4395.77|4395.17|4394.77|395
1627480090000|2021-07-28 13:48:10|4396.17|4395.77|4396.17|4395.77|4396.67|4396.27|4395.92|4395.52|422
1627480100000|2021-07-28 13:48:20|4395.92|4395.52|4396.17|4395.77|4396.17|4395.77|4395.67|4395.27|386
1627480110000|2021-07-28 13:48:30|4395.92|4395.52|4395.67|4395.27|4396.17|4395.77|4395.42|4395.02|877
1627480120000|2021-07-28 13:48:40|4395.79|4395.39|4395.17|4394.77|4395.79|4395.39|4395.17|4394.77|396
1627480130000|2021-07-28 13:48:50|4395.42|4395.02|4394.92|4394.52|4395.42|4395.02|4394.67|4394.27|395
1627480140000|2021-07-28 13:49:00|4394.67|4394.27|4394.67|4394.27|4394.92|4394.52|4394.67|4394.27|394
1627480150000|2021-07-28 13:49:10|4394.92|4394.52|4395.42|4395.02|4395.42|4395.02|4394.92|4394.52|354
1627480160000|2021-07-28 13:49:20|4395.92|4395.52|4395.67|4395.27|4395.92|4395.52|4395.42|4395.02|478
1627480170000|2021-07-28 13:49:30|4395.42|4395.02|4395.17|4394.77|4395.67|4395.27|4395.17|4394.77|377
1627480180000|2021-07-28 13:49:40|4394.92|4394.52|4394.17|4393.77|4395.17|4394.77|4394.17|4393.77|660
1627480190000|2021-07-28 13:49:50|4394.04|4393.64|4394.67|4394.27|4394.67|4394.27|4393.92|4393.52|372
1627480200000|2021-07-28 13:50:00|4394.42|4394.02|4395.17|4394.77|4395.42|4395.02|4394.42|4394.02|1128
1627480210000|2021-07-28 13:50:10|4394.92|4394.52|4395.67|4395.27|4395.67|4395.27|4394.67|4394.27|324
1627480220000|2021-07-28 13:50:20|4395.42|4395.02|4395.92|4395.52|4395.92|4395.52|4395.42|4395.02|245
1627480230000|2021-07-28 13:50:30|4396.17|4395.77|4396.92|4396.52|4397.17|4396.77|4396.17|4395.77|764
1627480240000|2021-07-28 13:50:40|4396.67|4396.27|4396.17|4395.77|4396.92|4396.52|4396.17|4395.77|479
1627480250000|2021-07-28 13:50:50|4396.42|4396.02|4395.67|4395.27|4396.42|4396.02|4395.42|4395.02|667
1627480260000|2021-07-28 13:51:00|4395.92|4395.52|4395.42|4395.02|4396.17|4395.77|4395.42|4395.02|460
1627480270000|2021-07-28 13:51:10|4395.54|4395.14|4395.42|4395.02|4395.67|4395.27|4395.42|4395.02|341
1627480280000|2021-07-28 13:51:20|4395.17|4394.77|4395.92|4395.52|4395.92|4395.52|4394.92|4394.52|602
1627480290000|2021-07-28 13:51:30|4395.67|4395.27|4395.42|4395.02|4395.92|4395.52|4395.42|4395.02|283
1627480300000|2021-07-28 13:51:40|4395.54|4395.14|4395.42|4395.02|4395.92|4395.52|4395.42|4395.02|228
1627480310000|2021-07-28 13:51:50|4395.17|4394.77|4395.67|4395.27|4395.92|4395.52|4395.17|4394.77|395
1627480320000|2021-07-28 13:52:00|4395.92|4395.52|4395.92|4395.52|4396.17|4395.77|4395.67|4395.27|382
1627480330000|2021-07-28 13:52:10|4396.04|4395.64|4396.17|4395.77|4396.67|4396.27|4395.92|4395.52|275
1627480340000|2021-07-28 13:52:20|4396.42|4396.02|4396.67|4396.27|4396.67|4396.27|4396.17|4395.77|364
1627480350000|2021-07-28 13:52:30|4396.92|4396.52|4397.92|4397.52|4397.92|4397.52|4396.92|4396.52|759
1627480360000|2021-07-28 13:52:40|4398.17|4397.77|4398.17|4397.77|4398.42|4398.02|4397.92|4397.52|1030
1627480370000|2021-07-28 13:52:50|4398.42|4398.02|4397.92|4397.52|4398.67|4398.27|4397.92|4397.52|877
1627480380000|2021-07-28 13:53:00|4398.17|4397.77|4397.92|4397.52|4398.17|4397.77|4397.92|4397.52|475
1627480390000|2021-07-28 13:53:10|4398.17|4397.77|4398.17|4397.77|4398.42|4398.02|4397.92|4397.52|572
1627480400000|2021-07-28 13:53:20|4398.42|4398.02|4397.92|4397.52|4398.42|4398.02|4397.92|4397.52|299
1627480410000|2021-07-28 13:53:30|4397.67|4397.27|4397.67|4397.27|4397.92|4397.52|4397.42|4397.02|615
1627480420000|2021-07-28 13:53:40|4397.42|4397.02|4396.92|4396.52|4397.42|4397.02|4396.67|4396.27|779
1627480430000|2021-07-28 13:53:50|4396.67|4396.27|4396.42|4396.02|4396.67|4396.27|4396.17|4395.77|350
1627480440000|2021-07-28 13:54:00|4396.17|4395.77|4395.67|4395.27|4396.17|4395.77|4395.67|4395.27|515
1627480450000|2021-07-28 13:54:10|4395.92|4395.52|4396.17|4395.77|4396.17|4395.77|4395.92|4395.52|419
1627480460000|2021-07-28 13:54:20|4395.92|4395.52|4396.17|4395.77|4396.17|4395.77|4395.92|4395.52|1865
1627480470000|2021-07-28 13:54:30|4396.42|4396.02|4395.67|4395.27|4396.42|4396.02|4395.42|4395.02|526
1627480480000|2021-07-28 13:54:40|4395.92|4395.52|4396.67|4396.27|4396.67|4396.27|4395.67|4395.27|605
1627480490000|2021-07-28 13:54:50|4396.42|4396.02|4395.92|4395.52|4396.42|4396.02|4395.92|4395.52|755
1627480500000|2021-07-28 13:55:00|4395.67|4395.27|4396.42|4396.02|4396.92|4396.52|4395.17|4394.77|485
1627480510000|2021-07-28 13:55:10|4396.67|4396.27|4397.17|4396.77|4397.17|4396.77|4396.42|4396.02|291
1627480520000|2021-07-28 13:55:20|4397.42|4397.02|4397.92|4397.52|4397.92|4397.52|4397.29|4396.89|746
1627480530000|2021-07-28 13:55:30|4398.17|4397.77|4398.42|4398.02|4398.42|4398.02|4397.92|4397.52|477
1627480540000|2021-07-28 13:55:40|4398.17|4397.77|4398.42|4398.02|4398.67|4398.27|4398.17|4397.77|976
1627480550000|2021-07-28 13:55:50|4398.67|4398.27|4398.92|4398.52|4398.92|4398.52|4398.67|4398.27|762
1627480560000|2021-07-28 13:56:00|4399.17|4398.77|4399.17|4398.77|4399.42|4399.02|4398.92|4398.52|802
1627480570000|2021-07-28 13:56:10|4398.92|4398.52|4399.17|4398.77|4399.42|4399.02|4398.92|4398.52|834
1627480580000|2021-07-28 13:56:20|4399.42|4399.02|4399.42|4399.02|4399.42|4399.02|4399.17|4398.77|751
1627480590000|2021-07-28 13:56:30|4399.67|4399.27|4399.42|4399.02|4399.67|4399.27|4399.42|4399.02|965
1627480600000|2021-07-28 13:56:40|||||||||440
1627480610000|2021-07-28 13:56:50|4399.17|4398.77|4397.92|4397.52|4399.17|4398.77|4397.67|4397.27|709
1627480620000|2021-07-28 13:57:00|4397.67|4397.27|4398.42|4398.02|4398.42|4398.02|4397.17|4396.77|676
1627480630000|2021-07-28 13:57:10|4398.17|4397.77|4397.92|4397.52|4398.42|4398.02|4397.67|4397.27|619
1627480640000|2021-07-28 13:57:20|4397.67|4397.27|4397.92|4397.52|4398.17|4397.77|4397.67|4397.27|320
1627480650000|2021-07-28 13:57:30|4398.17|4397.77|4398.42|4398.02|4398.42|4398.02|4397.42|4397.02|258
1627480660000|2021-07-28 13:57:40|4398.67|4398.27|4398.67|4398.27|4398.67|4398.27|4398.17|4397.77|219
1627480670000|2021-07-28 13:57:50|4398.92|4398.52|4398.42|4398.02|4398.92|4398.52|4398.42|4398.02|211
1627480680000|2021-07-28 13:58:00|4398.67|4398.27|4398.42|4398.02|4398.92|4398.52|4398.42|4398.02|275
1627480690000|2021-07-28 13:58:10|4398.92|4398.52|4398.67|4398.27|4398.92|4398.52|4398.67|4398.27|299
1627480700000|2021-07-28 13:58:20|4398.79|4398.39|4398.17|4397.77|4398.92|4398.52|4398.17|4397.77|364
1627480710000|2021-07-28 13:58:30|4398.42|4398.02|4398.42|4398.02|4398.42|4398.02|4398.17|4397.77|423
1627480720000|2021-07-28 13:58:40|4398.67|4398.27|4397.92|4397.52|4398.67|4398.27|4397.92|4397.52|230
1627480730000|2021-07-28 13:58:50|4397.67|4397.27|4398.17|4397.77|4398.17|4397.77|4397.67|4397.27|158
1627480740000|2021-07-28 13:59:00|4397.92|4397.52|4398.17|4397.77|4398.17|4397.77|4397.67|4397.27|423
1627480750000|2021-07-28 13:59:10|4397.92|4397.52|4398.17|4397.77|4398.17|4397.77|4397.92|4397.52|133
1627480760000|2021-07-28 13:59:20|4397.92|4397.52|4398.67|4398.27|4398.67|4398.27|4397.92|4397.52|306
1627480770000|2021-07-28 13:59:30|4398.54|4398.14|4397.92|4397.52|4398.54|4398.14|4397.92|4397.52|215
1627480780000|2021-07-28 13:59:40|4398.17|4397.77|4398.67|4398.27|4398.67|4398.27|4398.17|4397.77|301
1627480790000|2021-07-28 13:59:50|4398.42|4398.02|4398.42|4398.02|4398.67|4398.27|4398.42|4398.02|193
1627480800000|2021-07-28 14:00:00|4398.67|4398.27|4398.92|4398.52|4398.92|4398.52|4398.42|4398.02|728
1627480810000|2021-07-28 14:00:10|4399.17|4398.77|4398.42|4398.02|4399.17|4398.77|4398.17|4397.77|691
1627480820000|2021-07-28 14:00:20|4398.17|4397.77|4398.42|4398.02|4398.42|4398.02|4397.92|4397.52|702
1627480830000|2021-07-28 14:00:30|4398.17|4397.77|4397.67|4397.27|4398.17|4397.77|4397.42|4397.02|508
1627480840000|2021-07-28 14:00:40|4397.92|4397.52|4398.17|4397.77|4398.17|4397.77|4397.92|4397.52|355
1627480850000|2021-07-28 14:00:50|4397.92|4397.52|4397.92|4397.52|4398.17|4397.77|4397.67|4397.27|975
1627480860000|2021-07-28 14:01:00|4398.17|4397.77|4398.92|4398.52|4398.92|4398.52|4397.92|4397.52|512
1627480870000|2021-07-28 14:01:10|4398.67|4398.27|4397.92|4397.52|4398.67|4398.27|4397.79|4397.39|482
1627480880000|2021-07-28 14:01:20|4398.17|4397.77|4399.17|4398.77|4399.17|4398.77|4397.92|4397.52|393
1627480890000|2021-07-28 14:01:30|4399.42|4399.02|4398.92|4398.52|4399.42|4399.02|4398.92|4398.52|320
1627480900000|2021-07-28 14:01:40|4399.17|4398.77|4399.17|4398.77|4399.42|4399.02|4398.92|4398.52|416
1627480910000|2021-07-28 14:01:50|4399.42|4399.02|4399.42|4399.02|4399.42|4399.02|4398.92|4398.52|349
1627480920000|2021-07-28 14:02:00|4399.67|4399.27|4400.17|4399.77|4400.42|4400.02|4399.67|4399.27|1129
1627480930000|2021-07-28 14:02:10|4399.92|4399.52|4400.42|4400.02|4400.42|4400.02|4399.92|4399.52|529
1627480940000|2021-07-28 14:02:20|4400.17|4399.77|4399.92|4399.52|4400.17|4399.77|4399.67|4399.27|694
1627480950000|2021-07-28 14:02:30|4399.67|4399.27|4398.67|4398.27|4399.67|4399.27|4398.67|4398.27|691
1627480960000|2021-07-28 14:02:40|4398.92|4398.52|4398.42|4398.02|4398.92|4398.52|4398.17|4397.77|368
1627480970000|2021-07-28 14:02:50|4398.54|4398.14|4398.67|4398.27|4398.67|4398.27|4398.17|4397.77|397
1627480980000|2021-07-28 14:03:00|4398.42|4398.02|4398.67|4398.27|4399.17|4398.77|4398.42|4398.02|499
1627480990000|2021-07-28 14:03:10|4398.42|4398.02|4398.42|4398.02|4398.42|4398.02|4398.17|4397.77|491
1627481000000|2021-07-28 14:03:20|4398.67|4398.27|4398.67|4398.27|4398.67|4398.27|4398.67|4398.27|306
1627481010000|2021-07-28 14:03:30|4398.92|4398.52|4398.92|4398.52|4398.92|4398.52|4398.67|4398.27|227
1627481020000|2021-07-28 14:03:40|4399.17|4398.77|4398.67|4398.27|4399.17|4398.77|4398.67|4398.27|321
1627481030000|2021-07-28 14:03:50|4398.92|4398.52|4398.17|4397.77|4398.92|4398.52|4398.17|4397.77|329
1627481040000|2021-07-28 14:04:00|4398.42|4398.02|4398.42|4398.02|4398.67|4398.27|4398.17|4397.77|1090
1627481050000|2021-07-28 14:04:10|4398.17|4397.77|4398.17|4397.77|4398.17|4397.77|4398.17|4397.77|294
1627481060000|2021-07-28 14:04:20|4397.92|4397.52|4397.92|4397.52|4398.42|4398.02|4397.67|4397.27|920
1627481070000|2021-07-28 14:04:30|4398.04|4397.64|4398.17|4397.77|4398.17|4397.77|4398.04|4397.64|113
1627481080000|2021-07-28 14:04:40|4398.42|4398.02|4398.04|4397.64|4398.42|4398.02|4397.92|4397.52|894
1627481090000|2021-07-28 14:04:50|4397.92|4397.52|4397.42|4397.02|4397.92|4397.52|4397.42|4397.02|535
1627481100000|2021-07-28 14:05:00|4397.67|4397.27|4397.67|4397.27|4397.92|4397.52|4397.67|4397.27|251
1627481110000|2021-07-28 14:05:10|4397.92|4397.52|4397.17|4396.77|4397.92|4397.52|4396.67|4396.27|999
1627481120000|2021-07-28 14:05:20|4396.92|4396.52|4397.79|4397.39|4397.92|4397.52|4396.92|4396.52|379
1627481130000|2021-07-28 14:05:30|4397.92|4397.52|4397.17|4396.77|4397.92|4397.52|4397.17|4396.77|280
1627481140000|2021-07-28 14:05:40|4396.92|4396.52|4397.17|4396.77|4397.17|4396.77|4396.92|4396.52|181
1627481150000|2021-07-28 14:05:50|4397.42|4397.02|4397.92|4397.52|4397.92|4397.52|4397.42|4397.02|467
1627481160000|2021-07-28 14:06:00|4398.17|4397.77|4398.67|4398.27|4398.67|4398.27|4398.17|4397.77|1235
1627481170000|2021-07-28 14:06:10|4398.92|4398.52|4399.17|4398.77|4399.17|4398.77|4398.67|4398.27|352
1627481180000|2021-07-28 14:06:20|4399.42|4399.02|4399.04|4398.64|4399.42|4399.02|4399.04|4398.64|447
1627481190000|2021-07-28 14:06:30|4398.92|4398.52|4398.42|4398.02|4399.17|4398.77|4398.42|4398.02|522
1627481200000|2021-07-28 14:06:40|4398.67|4398.27|4398.17|4397.77|4398.67|4398.27|4398.17|4397.77|337
1627481210000|2021-07-28 14:06:50|4398.42|4398.02|4397.42|4397.02|4398.42|4398.02|4397.42|4397.02|453
1627481220000|2021-07-28 14:07:00|4397.67|4397.27|4397.17|4396.77|4398.17|4397.77|4397.17|4396.77|568
1627481230000|2021-07-28 14:07:10|4397.42|4397.02|4397.17|4396.77|4397.42|4397.02|4396.67|4396.27|615
1627481240000|2021-07-28 14:07:20|4397.42|4397.02|4397.42|4397.02|4397.67|4397.27|4397.42|4397.02|291
1627481250000|2021-07-28 14:07:30|4397.67|4397.27|4397.92|4397.52|4398.17|4397.77|4397.42|4397.02|380
1627481260000|2021-07-28 14:07:40|4397.67|4397.27|4398.17|4397.77|4398.17|4397.77|4397.67|4397.27|282
1627481270000|2021-07-28 14:07:50|4398.42|4398.02|4397.17|4396.77|4398.42|4398.02|4397.17|4396.77|456
1627481280000|2021-07-28 14:08:00|4396.92|4396.52|4397.17|4396.77|4397.17|4396.77|4396.92|4396.52|430
1627481290000|2021-07-28 14:08:10|4396.92|4396.52|4397.17|4396.77|4397.42|4397.02|4396.92|4396.52|1010
1627481300000|2021-07-28 14:08:20|4397.42|4397.02|4398.17|4397.77|4398.17|4397.77|4397.42|4397.02|350
1627481310000|2021-07-28 14:08:30|4398.42|4398.02|4397.92|4397.52|4398.42|4398.02|4397.92|4397.52|546
1627481320000|2021-07-28 14:08:40|4398.17|4397.77|4398.17|4397.77|4398.42|4398.02|4397.92|4397.52|188
1627481330000|2021-07-28 14:08:50|4398.42|4398.02|4398.42|4398.02|4398.67|4398.27|4398.42|4398.02|407
1627481340000|2021-07-28 14:09:00|4398.67|4398.27|4397.92|4397.52|4398.67|4398.27|4397.92|4397.52|411
1627481350000|2021-07-28 14:09:10|4398.17|4397.77|4398.17|4397.77|4398.42|4398.02|4398.04|4397.64|270
1627481360000|2021-07-28 14:09:20|4397.92|4397.52|4398.17|4397.77|4398.17|4397.77|4397.67|4397.27|332
1627481370000|2021-07-28 14:09:30|4398.67|4398.27|4398.17|4397.77|4398.67|4398.27|4398.17|4397.77|645
1627481380000|2021-07-28 14:09:40|4398.29|4397.89|4397.92|4397.52|4398.42|4398.02|4397.92|4397.52|379
1627481390000|2021-07-28 14:09:50|4398.17|4397.77|4397.67|4397.27|4398.42|4398.02|4397.67|4397.27|123
1627481400000|2021-07-28 14:10:00|4397.75|4397.35|4397.75|4397.35|4398.5|4398.1|4397.5|4397.1|450
1627481410000|2021-07-28 14:10:10|4397.87|4397.47|4398|4397.6|4398.25|4397.85|4397.75|4397.35|177
1627481420000|2021-07-28 14:10:20|4398.12|4397.72|4398|4397.6|4398.12|4397.72|4397.75|4397.35|220
1627481430000|2021-07-28 14:10:30|4398.25|4397.85|4398|4397.6|4398.75|4398.35|4398|4397.6|499
1627481440000|2021-07-28 14:10:40|4398.12|4397.72|4398.12|4397.72|4398.5|4398.1|4398|4397.6|425
1627481450000|2021-07-28 14:10:50|4398|4397.6|4397.75|4397.35|4398|4397.6|4397.5|4397.1|200
1627481460000|2021-07-28 14:11:00|4397.5|4397.1|4397|4396.6|4397.75|4397.35|4397|4396.6|525
1627481470000|2021-07-28 14:11:10|4396.75|4396.35|4396.75|4396.35|4397|4396.6|4396.5|4396.1|903
1627481480000|2021-07-28 14:11:20|4396.5|4396.1|4396|4395.6|4396.75|4396.35|4395.75|4395.35|1385
1627481490000|2021-07-28 14:11:30|4395.75|4395.35|4396|4395.6|4396.25|4395.85|4395.75|4395.35|643
1627481500000|2021-07-28 14:11:40|4396.25|4395.85|4395.75|4395.35|4396.25|4395.85|4395.75|4395.35|764
1627481510000|2021-07-28 14:11:50|4395.5|4395.1|4395.25|4394.85|4395.5|4395.1|4394.75|4394.35|1188
1627481520000|2021-07-28 14:12:00|4395.5|4395.1|4395.5|4395.1|4395.5|4395.1|4395.25|4394.85|1355
1627481530000|2021-07-28 14:12:10|4395.75|4395.35|4394.5|4394.1|4395.75|4395.35|4394.25|4393.85|896
1627481540000|2021-07-28 14:12:20|4394.75|4394.35|4395|4394.6|4395|4394.6|4394.75|4394.35|587
1627481550000|2021-07-28 14:12:30|4394.75|4394.35|4395|4394.6|4395.25|4394.85|4394.75|4394.35|441
1627481560000|2021-07-28 14:12:40|4395.25|4394.85|4395|4394.6|4395.25|4394.85|4395|4394.6|281
1627481570000|2021-07-28 14:12:50|4395.25|4394.85|4395.75|4395.35|4395.75|4395.35|4395|4394.6|687
1627481580000|2021-07-28 14:13:00|4396|4395.6|4395.5|4395.1|4396|4395.6|4395.25|4394.85|594
1627481590000|2021-07-28 14:13:10|4395.75|4395.35|4395.25|4394.85|4395.75|4395.35|4395.25|4394.85|365
1627481600000|2021-07-28 14:13:20|4395.5|4395.1|4396|4395.6|4396.25|4395.85|4395.5|4395.1|311
1627481610000|2021-07-28 14:13:30|4395.75|4395.35|4395.75|4395.35|4396|4395.6|4395.5|4395.1|245
1627481620000|2021-07-28 14:13:40|4395.62|4395.22|4395.25|4394.85|4395.75|4395.35|4395.25|4394.85|184
1627481630000|2021-07-28 14:13:50|4395.5|4395.1|4395.25|4394.85|4395.5|4395.1|4395.25|4394.85|391
1627481640000|2021-07-28 14:14:00|4395|4394.6|4394.75|4394.35|4395|4394.6|4394.75|4394.35|416
1627481650000|2021-07-28 14:14:10|4394.5|4394.1|4394.25|4393.85|4394.75|4394.35|4394.25|4393.85|344
1627481660000|2021-07-28 14:14:20|4394.37|4393.97|4394.75|4394.35|4394.75|4394.35|4394.25|4393.85|271
1627481670000|2021-07-28 14:14:30|4395|4394.6|4395|4394.6|4395|4394.6|4394.75|4394.35|217
1627481680000|2021-07-28 14:14:40|4395.25|4394.85|4395.5|4395.1|4395.75|4395.35|4395.25|4394.85|530
1627481690000|2021-07-28 14:14:50|4395.25|4394.85|4395.5|4395.1|4395.5|4395.1|4395.25|4394.85|237
1627481700000|2021-07-28 14:15:00|4395.25|4394.85|4396.5|4396.1|4396.5|4396.1|4395.25|4394.85|368
1627481710000|2021-07-28 14:15:10|4396.75|4396.35|4396.5|4396.1|4397|4396.6|4396.5|4396.1|492
1627481720000|2021-07-28 14:15:20|4396.75|4396.35|4396|4395.6|4396.75|4396.35|4396|4395.6|436
1627481730000|2021-07-28 14:15:30|4395.75|4395.35|4395.5|4395.1|4396.25|4395.85|4395.5|4395.1|496
1627481740000|2021-07-28 14:15:40|4395.25|4394.85|4395.5|4395.1|4395.75|4395.35|4395.25|4394.85|302
1627481750000|2021-07-28 14:15:50|4395.75|4395.35|4395.75|4395.35|4395.75|4395.35|4395.5|4395.1|289
1627481760000|2021-07-28 14:16:00|4395.62|4395.22|4397|4396.6|4397|4396.6|4395.5|4395.1|471
1627481770000|2021-07-28 14:16:10|4396.75|4396.35|4396.5|4396.1|4397|4396.6|4396.25|4395.85|520
1627481780000|2021-07-28 14:16:20|4396.75|4396.35|4396.75|4396.35|4396.75|4396.35|4396.5|4396.1|208
1627481790000|2021-07-28 14:16:30|4397|4396.6|4397.25|4396.85|4397.25|4396.85|4397|4396.6|344
1627481800000|2021-07-28 14:16:40|4397.5|4397.1|4397.25|4396.85|4397.75|4397.35|4397|4396.6|521
1627481810000|2021-07-28 14:16:50|4397|4396.6|4397.5|4397.1|4397.75|4397.35|4397|4396.6|406
1627481820000|2021-07-28 14:17:00|4397.75|4397.35|4399|4398.6|4399.25|4398.85|4397.75|4397.35|1273
1627481830000|2021-07-28 14:17:10|4399.25|4398.85|4399.5|4399.1|4399.5|4399.1|4399.25|4398.85|436
1627481840000|2021-07-28 14:17:20|4399.75|4399.35|4399.5|4399.1|4400|4399.6|4399.25|4398.85|614
1627481850000|2021-07-28 14:17:30|4399.75|4399.35|4400.25|4399.85|4400.25|4399.85|4399.75|4399.35|452
1627481860000|2021-07-28 14:17:40|4400.5|4400.1|4400.5|4400.1|4401|4400.6|4400.25|4399.85|730
1627481870000|2021-07-28 14:17:50|4400.75|4400.35|4401|4400.6|4401|4400.6|4400.5|4400.1|696
1627481880000|2021-07-28 14:18:00|4401.25|4400.85|4401|4400.6|4401.25|4400.85|4400.75|4400.35|769
1627481890000|2021-07-28 14:18:10|4401.25|4400.85|4401|4400.6|4401.25|4400.85|4401|4400.6|507
1627481900000|2021-07-28 14:18:20|4401.25|4400.85|4400.75|4400.35|4401.25|4400.85|4400.75|4400.35|442
1627481910000|2021-07-28 14:18:30|4400.5|4400.1|4400.5|4400.1|4400.75|4400.35|4400.25|4399.85|434
1627481920000|2021-07-28 14:18:40|4400.25|4399.85|4399.5|4399.1|4400.5|4400.1|4399.25|4398.85|1049
1627481930000|2021-07-28 14:18:50|4399.25|4398.85|4400.25|4399.85|4400.25|4399.85|4399.25|4398.85|700
1627481940000|2021-07-28 14:19:00|4400.5|4400.1|4400.75|4400.35|4400.75|4400.35|4400.5|4400.1|396
1627481950000|2021-07-28 14:19:10|4400.62|4400.22|4401|4400.6|4401.25|4400.85|4400.62|4400.22|512
1627481960000|2021-07-28 14:19:20|4400.75|4400.35|4401.5|4401.1|4401.5|4401.1|4400.75|4400.35|405
1627481970000|2021-07-28 14:19:30|4401.75|4401.35|4402|4401.6|4402|4401.6|4401.75|4401.35|415
1627481980000|2021-07-28 14:19:40|4401.75|4401.35|4401.5|4401.1|4401.75|4401.35|4401.25|4400.85|411
1627481990000|2021-07-28 14:19:50|4401.25|4400.85|4401.75|4401.35|4401.75|4401.35|4401.25|4400.85|247
1627482000000|2021-07-28 14:20:00|4402|4401.6|4402.25|4401.85|4402.5|4402.1|4402|4401.6|657
1627482010000|2021-07-28 14:20:10|4402.5|4402.1|4402.5|4402.1|4402.75|4402.35|4402.25|4401.85|372
1627482020000|2021-07-28 14:20:20|4402.62|4402.22|4402.5|4402.1|4402.62|4402.22|4402.25|4401.85|411
1627482030000|2021-07-28 14:20:30|4402.75|4402.35|4403|4402.6|4403.25|4402.85|4402.5|4402.1|763
1627482040000|2021-07-28 14:20:40|||||||||312
1627482050000|2021-07-28 14:20:50|4402.75|4402.35|4402.25|4401.85|4402.75|4402.35|4402|4401.6|573
1627482060000|2021-07-28 14:21:00|4402.5|4402.1|4401.75|4401.35|4402.5|4402.1|4401.25|4400.85|1074
1627482070000|2021-07-28 14:21:10|4401.5|4401.1|4402.25|4401.85|4402.62|4402.22|4401.5|4401.1|380
1627482080000|2021-07-28 14:21:20|4402|4401.6|4402.25|4401.85|4402.25|4401.85|4402|4401.6|297
1627482090000|2021-07-28 14:21:30|4402.5|4402.1|4402.25|4401.85|4402.75|4402.35|4402.25|4401.85|489
1627482100000|2021-07-28 14:21:40|4402.12|4401.72|4401.75|4401.35|4402.12|4401.72|4401.5|4401.1|308
1627482110000|2021-07-28 14:21:50|4401.5|4401.1|4401.5|4401.1|4401.75|4401.35|4401|4400.6|771
1627482120000|2021-07-28 14:22:00|4401.75|4401.35|4401.37|4400.97|4401.75|4401.35|4401.25|4400.85|681
1627482130000|2021-07-28 14:22:10|4401.25|4400.85|4401|4400.6|4401.5|4401.1|4401|4400.6|373
1627482140000|2021-07-28 14:22:20|4400.75|4400.35|4401|4400.6|4401|4400.6|4400.5|4400.1|681
1627482150000|2021-07-28 14:22:30|4401.25|4400.85|4401|4400.6|4401.25|4400.85|4400.75|4400.35|149
1627482160000|2021-07-28 14:22:40|4400.75|4400.35|4400.5|4400.1|4401|4400.6|4400.5|4400.1|317
1627482170000|2021-07-28 14:22:50|4400.75|4400.35|4401|4400.6|4401.25|4400.85|4400.75|4400.35|401
1627482180000|2021-07-28 14:23:00|4401.25|4400.85|4401.25|4400.85|4401.25|4400.85|4400.75|4400.35|334
1627482190000|2021-07-28 14:23:10|4401.12|4400.72|4401.75|4401.35|4401.75|4401.35|4401.12|4400.72|383
1627482200000|2021-07-28 14:23:20|4401.5|4401.1|4401.25|4400.85|4401.75|4401.35|4401.25|4400.85|384
1627482210000|2021-07-28 14:23:30|4401|4400.6|4401|4400.6|4401.25|4400.85|4400.75|4400.35|447
1627482220000|2021-07-28 14:23:40|4400.75|4400.35|4401.25|4400.85|4401.25|4400.85|4400.75|4400.35|360
1627482230000|2021-07-28 14:23:50|4401|4400.6|4401.5|4401.1|4401.5|4401.1|4401|4400.6|183
1627482240000|2021-07-28 14:24:00|4401.75|4401.35|4401.5|4401.1|4401.75|4401.35|4401|4400.6|371
1627482250000|2021-07-28 14:24:10|4401.62|4401.22|4401.75|4401.35|4402|4401.6|4401.5|4401.1|350
1627482260000|2021-07-28 14:24:20|4402|4401.6|4401.5|4401.1|4402|4401.6|4401.5|4401.1|304
1627482270000|2021-07-28 14:24:30|4401.75|4401.35|4402.25|4401.85|4402.5|4402.1|4401.75|4401.35|389
1627482280000|2021-07-28 14:24:40|4402.5|4402.1|4402.5|4402.1|4402.75|4402.35|4402.5|4402.1|380
1627482290000|2021-07-28 14:24:50|4402.25|4401.85|4402.25|4401.85|4402.5|4402.1|4402.25|4401.85|216
1627482300000|2021-07-28 14:25:00|4402|4401.6|4402|4401.6|4402.5|4402.1|4401.75|4401.35|496
1627482310000|2021-07-28 14:25:10|4401.87|4401.47|4402|4401.6|4402|4401.6|4401.5|4401.1|304
1627482320000|2021-07-28 14:25:20|4402.25|4401.85|4402.5|4402.1|4402.75|4402.35|4402.25|4401.85|469
1627482330000|2021-07-28 14:25:30|4402.37|4401.97|4402.5|4402.1|4402.5|4402.1|4402.25|4401.85|326
1627482340000|2021-07-28 14:25:40|4402.75|4402.35|4403|4402.6|4403|4402.6|4402.75|4402.35|270
1627482350000|2021-07-28 14:25:50|4402.75|4402.35|4402.75|4402.35|4402.75|4402.35|4402.25|4401.85|243
1627482360000|2021-07-28 14:26:00|4403|4402.6|4402.75|4402.35|4403|4402.6|4402.5|4402.1|471
1627482370000|2021-07-28 14:26:10|4403|4402.6|4402.75|4402.35|4403.25|4402.85|4402.5|4402.1|410
1627482380000|2021-07-28 14:26:20|4403|4402.6|4403|4402.6|4403|4402.6|4402.5|4402.1|378
1627482390000|2021-07-28 14:26:30|4402.75|4402.35|4403|4402.6|4403|4402.6|4402.75|4402.35|197
1627482400000|2021-07-28 14:26:40|4402.75|4402.35|4402.25|4401.85|4402.75|4402.35|4402|4401.6|488
1627482410000|2021-07-28 14:26:50|4402.37|4401.97|4402.25|4401.85|4402.5|4402.1|4402.25|4401.85|392
1627482420000|2021-07-28 14:27:00|4402|4401.6|4402.75|4402.35|4402.75|4402.35|4402|4401.6|252
1627482430000|2021-07-28 14:27:10|4402.5|4402.1|4402.5|4402.1|4402.75|4402.35|4402.25|4401.85|304
1627482440000|2021-07-28 14:27:20|4402.25|4401.85|4403|4402.6|4403|4402.6|4402.25|4401.85|355
1627482450000|2021-07-28 14:27:30|4402.87|4402.47|4403.25|4402.85|4403.25|4402.85|4402.87|4402.47|282
1627482460000|2021-07-28 14:27:40|4403.5|4403.1|4403.5|4403.1|4403.5|4403.1|4403.5|4403.1|420
1627482470000|2021-07-28 14:27:50|4403.75|4403.35|4403.75|4403.35|4403.75|4403.35|4403.5|4403.1|518
1627482480000|2021-07-28 14:28:00|4403.62|4403.22|4404|4403.6|4404|4403.6|4403.5|4403.1|319
1627482490000|2021-07-28 14:28:10|4404.25|4403.85|4404.25|4403.85|4404.75|4404.35|4404.25|4403.85|915
1627482500000|2021-07-28 14:28:20|4404.5|4404.1|4404.25|4403.85|4404.5|4404.1|4404.25|4403.85|235
1627482510000|2021-07-28 14:28:30|4404.5|4404.1|4405.25|4404.85|4405.25|4404.85|4404.5|4404.1|753
1627482520000|2021-07-28 14:28:40|4405.5|4405.1|4406|4405.6|4406|4405.6|4405.25|4404.85|833
1627482530000|2021-07-28 14:28:50|4405.75|4405.35|4405.75|4405.35|4406|4405.6|4405.5|4405.1|536
1627482540000|2021-07-28 14:29:00|4405.62|4405.22|4405.25|4404.85|4405.75|4405.35|4405|4404.6|609
1627482550000|2021-07-28 14:29:10|4405|4404.6|4404.75|4404.35|4405.25|4404.85|4404.5|4404.1|483
1627482560000|2021-07-28 14:29:20|4404.5|4404.1|4404.12|4403.72|4404.75|4404.35|4404|4403.6|391
1627482570000|2021-07-28 14:29:30|4404|4403.6|4404.25|4403.85|4404.25|4403.85|4404|4403.6|406
1627482580000|2021-07-28 14:29:40|4404.12|4403.72|4404|4403.6|4404.25|4403.85|4403.75|4403.35|514
1627482590000|2021-07-28 14:29:50|4403.87|4403.47|4404.5|4404.1|4404.5|4404.1|4403.75|4403.35|307
1627482600000|2021-07-28 14:30:00|4404.37|4403.97|4404.25|4403.85|4404.75|4404.35|4403.75|4403.35|585
1627482610000|2021-07-28 14:30:10|4404|4403.6|4405.5|4405.1|4405.5|4405.1|4404|4403.6|386
1627482620000|2021-07-28 14:30:20|4405.62|4405.22|4406.25|4405.85|4406.25|4405.85|4405.62|4405.22|922
1627482630000|2021-07-28 14:30:30|4406.5|4406.1|4406|4405.6|4406.5|4406.1|4406|4405.6|264
1627482640000|2021-07-28 14:30:40|4406.25|4405.85|4406.25|4405.85|4406.5|4406.1|4406|4405.6|576
1627482650000|2021-07-28 14:30:50|4406|4405.6|4406.5|4406.1|4406.5|4406.1|4406|4405.6|348
1627482660000|2021-07-28 14:31:00|4406.75|4406.35|4406.75|4406.35|4406.75|4406.35|4406.5|4406.1|444
1627482670000|2021-07-28 14:31:10|4407|4406.6|4407|4406.6|4407.5|4407.1|4407|4406.6|798
1627482680000|2021-07-28 14:31:20|4407.25|4406.85|4407.25|4406.85|4407.25|4406.85|4407|4406.6|487
1627482690000|2021-07-28 14:31:30|4407.12|4406.72|4407|4406.6|4407.25|4406.85|4406.75|4406.35|333
1627482700000|2021-07-28 14:31:40|4407.25|4406.85|4407|4406.6|4407.5|4407.1|4406.75|4406.35|424
1627482710000|2021-07-28 14:31:50|4407.12|4406.72|4407.25|4406.85|4407.25|4406.85|4407|4406.6|321
1627482720000|2021-07-28 14:32:00|4407.5|4407.1|4407.25|4406.85|4408.5|4408.1|4407.25|4406.85|2349
1627482730000|2021-07-28 14:32:10|4406.75|4406.35|4406|4405.6|4407|4406.6|4405.75|4405.35|5700
1627482740000|2021-07-28 14:32:20|4406.25|4405.85|4405.25|4404.85|4406.25|4405.85|4405.25|4404.85|1103
1627482750000|2021-07-28 14:32:30|4405.5|4405.1|4405.5|4405.1|4405.75|4405.35|4405.5|4405.1|1092
1627482760000|2021-07-28 14:32:40|4405.25|4404.85|4405.75|4405.35|4405.75|4405.35|4405.25|4404.85|590
1627482770000|2021-07-28 14:32:50|4405.5|4405.1|4406.5|4406.1|4406.5|4406.1|4405.5|4405.1|1205
1627482780000|2021-07-28 14:33:00|4406.62|4406.22|4406.25|4405.85|4406.75|4406.35|4406.25|4405.85|786
1627482790000|2021-07-28 14:33:10|4406.37|4405.97|4407|4406.6|4407.37|4406.97|4406.37|4405.97|613
1627482800000|2021-07-28 14:33:20|4407.12|4406.72|4406.75|4406.35|4407.25|4406.85|4406.75|4406.35|281
1627482810000|2021-07-28 14:33:30|4406.5|4406.1|4406.5|4406.1|4406.75|4406.35|4406.25|4405.85|289
1627482820000|2021-07-28 14:33:40|4406.25|4405.85|4406.25|4405.85|4406.5|4406.1|4406|4405.6|567
1627482830000|2021-07-28 14:33:50|4406.5|4406.1|4406.25|4405.85|4406.5|4406.1|4406.25|4405.85|749
1627482840000|2021-07-28 14:34:00|4406.5|4406.1|4406.5|4406.1|4406.75|4406.35|4406.25|4405.85|360
1627482850000|2021-07-28 14:34:10|4406.62|4406.22|4407.5|4407.1|4407.5|4407.1|4406.5|4406.1|439
1627482860000|2021-07-28 14:34:20|4407.25|4406.85|4407.5|4407.1|4407.5|4407.1|4407.25|4406.85|361
1627482870000|2021-07-28 14:34:30|4407.75|4407.35|4407.75|4407.35|4407.75|4407.35|4407.25|4406.85|322
1627482880000|2021-07-28 14:34:40|4407.5|4407.1|4407.5|4407.1|4407.75|4407.35|4407.5|4407.1|393
1627482890000|2021-07-28 14:34:50|4407.75|4407.35|4408|4407.6|4408|4407.6|4407.5|4407.1|241
1627482900000|2021-07-28 14:35:00|4407.75|4407.35|4407.75|4407.35|4408|4407.6|4407.75|4407.35|733
1627482910000|2021-07-28 14:35:10|4408|4407.6|4407.75|4407.35|4408|4407.6|4407.75|4407.35|261
1627482920000|2021-07-28 14:35:20|4408|4407.6|4407.75|4407.35|4408|4407.6|4407.75|4407.35|362
1627482930000|2021-07-28 14:35:30|4407.5|4407.1|4407.75|4407.35|4408|4407.6|4407.25|4406.85|632
1627482940000|2021-07-28 14:35:40|4407.5|4407.1|4407.5|4407.1|4407.75|4407.35|4407.5|4407.1|460
1627482950000|2021-07-28 14:35:50|4407.75|4407.35|4407|4406.6|4407.75|4407.35|4407|4406.6|495
1627482960000|2021-07-28 14:36:00|4406.75|4406.35|4407|4406.6|4407|4406.6|4406.75|4406.35|396
1627482970000|2021-07-28 14:36:10|4406.75|4406.35|4407|4406.6|4407|4406.6|4406.75|4406.35|319
1627482980000|2021-07-28 14:36:20|4406.75|4406.35|4406.5|4406.1|4406.75|4406.35|4406.25|4405.85|620
1627482990000|2021-07-28 14:36:30|4406.25|4405.85|4406|4405.6|4406.25|4405.85|4406|4405.6|483
1627483000000|2021-07-28 14:36:40|4405.75|4405.35|4405.5|4405.1|4406|4405.6|4405.5|4405.1|681
1627483010000|2021-07-28 14:36:50|4405.75|4405.35|4405.5|4405.1|4405.75|4405.35|4405.5|4405.1|299
1627483020000|2021-07-28 14:37:00|4405.25|4404.85|4405.75|4405.35|4405.75|4405.35|4405|4404.6|1065
1627483030000|2021-07-28 14:37:10|4406|4405.6|4406|4405.6|4406|4405.6|4405.75|4405.35|675
1627483040000|2021-07-28 14:37:20|4405.75|4405.35|4405.5|4405.1|4406|4405.6|4405.37|4404.97|568
1627483050000|2021-07-28 14:37:30|4405.37|4404.97|4405|4404.6|4405.37|4404.97|4404.75|4404.35|464
1627483060000|2021-07-28 14:37:40|4405.25|4404.85|4405.5|4405.1|4405.5|4405.1|4405|4404.6|328
1627483070000|2021-07-28 14:37:50|4405.25|4404.85|4405.75|4405.35|4405.75|4405.35|4405.25|4404.85|261
1627483080000|2021-07-28 14:38:00|4405.87|4405.47|4406.5|4406.1|4406.5|4406.1|4405.87|4405.47|999
1627483090000|2021-07-28 14:38:10|4406.75|4406.35|4407|4406.6|4407|4406.6|4406.5|4406.1|611
1627483100000|2021-07-28 14:38:20|||||||||560
1627483110000|2021-07-28 14:38:30|4407.25|4406.85|4407|4406.6|4407.25|4406.85|4407|4406.6|237
1627483120000|2021-07-28 14:38:40|4406.75|4406.35|4407|4406.6|4407|4406.6|4406.75|4406.35|703
1627483130000|2021-07-28 14:38:50|4407.25|4406.85|4407|4406.6|4407.25|4406.85|4407|4406.6|515
1627483140000|2021-07-28 14:39:00|4407.25|4406.85|4406.5|4406.1|4407.25|4406.85|4406.5|4406.1|309
1627483150000|2021-07-28 14:39:10|4406.37|4405.97|4406.75|4406.35|4406.75|4406.35|4406.37|4405.97|333
1627483160000|2021-07-28 14:39:20|4406.5|4406.1|4406.25|4405.85|4406.5|4406.1|4406.25|4405.85|262
1627483170000|2021-07-28 14:39:30|4406.12|4405.72|4406.37|4405.97|4406.5|4406.1|4406|4405.6|201
1627483180000|2021-07-28 14:39:40|4406.5|4406.1|4405.87|4405.47|4406.5|4406.1|4405.87|4405.47|232
1627483190000|2021-07-28 14:39:50|4405.75|4405.35|4405|4404.6|4405.75|4405.35|4405|4404.6|458
1627483200000|2021-07-28 14:40:00|4404.75|4404.35|4404.87|4404.47|4405.25|4404.85|4404.75|4404.35|734
1627483210000|2021-07-28 14:40:10|4404.75|4404.35|4404.75|4404.35|4404.75|4404.35|4404.25|4403.85|354
1627483220000|2021-07-28 14:40:20|4405|4404.6|4405|4404.6|4405|4404.6|4404.5|4404.1|393
1627483230000|2021-07-28 14:40:30|4405.12|4404.72|4404.75|4404.35|4405.25|4404.85|4404.75|4404.35|398
1627483240000|2021-07-28 14:40:40|4404.5|4404.1|4405|4404.6|4405|4404.6|4404.5|4404.1|353
1627483250000|2021-07-28 14:40:50|4405.25|4404.85|4404.25|4403.85|4405.25|4404.85|4404.25|4403.85|296
1627483260000|2021-07-28 14:41:00|4404.5|4404.1|4403.5|4403.1|4404.5|4404.1|4403.5|4403.1|997
1627483270000|2021-07-28 14:41:10|4403.25|4402.85|4402.5|4402.1|4403.25|4402.85|4402.5|4402.1|776
1627483280000|2021-07-28 14:41:20|4402.25|4401.85|4402.5|4402.1|4403|4402.6|4402.25|4401.85|697
1627483290000|2021-07-28 14:41:30|4402.25|4401.85|4402|4401.6|4402.5|4402.1|4402|4401.6|392
1627483300000|2021-07-28 14:41:40|4401.75|4401.35|4400.75|4400.35|4401.75|4401.35|4400.75|4400.35|827
1627483310000|2021-07-28 14:41:50|4401|4400.6|4401|4400.6|4401.25|4400.85|4400.75|4400.35|424
1627483320000|2021-07-28 14:42:00|4400.75|4400.35|4401.25|4400.85|4401.5|4401.1|4400.75|4400.35|1435
1627483330000|2021-07-28 14:42:10|4401.5|4401.1|4401.75|4401.35|4401.75|4401.35|4401.25|4400.85|765
1627483340000|2021-07-28 14:42:20|4402|4401.6|4401.62|4401.22|4402.25|4401.85|4401.5|4401.1|561
1627483350000|2021-07-28 14:42:30|4401.75|4401.35|4401.5|4401.1|4402|4401.6|4401.5|4401.1|706
1627483360000|2021-07-28 14:42:40|4401.75|4401.35|4401.5|4401.1|4401.75|4401.35|4401.5|4401.1|378
1627483370000|2021-07-28 14:42:50|4401.25|4400.85|4401.25|4400.85|4401.5|4401.1|4401.25|4400.85|266
1627483380000|2021-07-28 14:43:00|4401|4400.6|4400.5|4400.1|4401|4400.6|4400.5|4400.1|723
1627483390000|2021-07-28 14:43:10|4400.25|4399.85|4400.25|4399.85|4400.5|4400.1|4400.25|4399.85|449
1627483400000|2021-07-28 14:43:20|||||||||268
1627483410000|2021-07-28 14:43:30|4400.5|4400.1|4400.25|4399.85|4400.5|4400.1|4400.25|4399.85|638
1627483420000|2021-07-28 14:43:40|4400.5|4400.1|4400.25|4399.85|4400.5|4400.1|4400.25|4399.85|539
1627483430000|2021-07-28 14:43:50|4400|4399.6|4399.75|4399.35|4400|4399.6|4399.5|4399.1|686
1627483440000|2021-07-28 14:44:00|4399.62|4399.22|4398.5|4398.1|4400|4399.6|4398.5|4398.1|1050
1627483450000|2021-07-28 14:44:10|4398|4397.6|4398.25|4397.85|4398.25|4397.85|4397.25|4396.85|2041
1627483460000|2021-07-28 14:44:20|4398.5|4398.1|4397.75|4397.35|4398.5|4398.1|4397.75|4397.35|686
1627483470000|2021-07-28 14:44:30|4397.5|4397.1|4397|4396.6|4397.5|4397.1|4396.5|4396.1|807
1627483480000|2021-07-28 14:44:40|4397.25|4396.85|4397|4396.6|4398|4397.6|4396.75|4396.35|639
1627483490000|2021-07-28 14:44:50|4397.25|4396.85|4397.62|4397.22|4398|4397.6|4397.25|4396.85|461
1627483500000|2021-07-28 14:45:00|4397.5|4397.1|4398|4397.6|4398|4397.6|4397.25|4396.85|1254
1627483510000|2021-07-28 14:45:10|4398.25|4397.85|4399.25|4398.85|4399.25|4398.85|4398.25|4397.85|765
1627483520000|2021-07-28 14:45:20|4399|4398.6|4399.75|4399.35|4399.75|4399.35|4399|4398.6|581
1627483530000|2021-07-28 14:45:30|4399.5|4399.1|4400.5|4400.1|4400.5|4400.1|4399.5|4399.1|786
1627483540000|2021-07-28 14:45:40|4400.25|4399.85|4400|4399.6|4400.5|4400.1|4399.75|4399.35|529
1627483550000|2021-07-28 14:45:50|4400.25|4399.85|4400.5|4400.1|4400.5|4400.1|4400.25|4399.85|187
1627483560000|2021-07-28 14:46:00|4400.37|4399.97|4400.75|4400.35|4401|4400.6|4400.25|4399.85|423
1627483570000|2021-07-28 14:46:10|4400.5|4400.1|4401.25|4400.85|4401.25|4400.85|4400.5|4400.1|351
1627483580000|2021-07-28 14:46:20|4401|4400.6|4401.25|4400.85|4401.25|4400.85|4401|4400.6|453
1627483590000|2021-07-28 14:46:30|4401.5|4401.1|4401.75|4401.35|4401.75|4401.35|4401|4400.6|418
1627483600000|2021-07-28 14:46:40|4401.5|4401.1|4402|4401.6|4402|4401.6|4401.5|4401.1|323
1627483610000|2021-07-28 14:46:50|||||||||236
1627483620000|2021-07-28 14:47:00|4402.25|4401.85|4401.5|4401.1|4402.25|4401.85|4401.25|4400.85|639
1627483630000|2021-07-28 14:47:10|4401.75|4401.35|4402|4401.6|4402.25|4401.85|4401.75|4401.35|502
1627483640000|2021-07-28 14:47:20|4401.75|4401.35|4401.5|4401.1|4402|4401.6|4401.25|4400.85|268
1627483650000|2021-07-28 14:47:30|4401.75|4401.35|4401.5|4401.1|4401.75|4401.35|4401.5|4401.1|231
1627483660000|2021-07-28 14:47:40|4401.75|4401.35|4401.5|4401.1|4402|4401.6|4401.5|4401.1|273
1627483670000|2021-07-28 14:47:50|4401.62|4401.22|4401.25|4400.85|4401.62|4401.22|4400.75|4400.35|562
1627483680000|2021-07-28 14:48:00|4401.75|4401.35|4402|4401.6|4402.25|4401.85|4401.75|4401.35|612
1627483690000|2021-07-28 14:48:10|4402.25|4401.85|4401.5|4401.1|4402.25|4401.85|4401.25|4400.85|265
1627483700000|2021-07-28 14:48:20|4401.25|4400.85|4401.62|4401.22|4401.75|4401.35|4401.25|4400.85|373
1627483710000|2021-07-28 14:48:30|4401.75|4401.35|4402.5|4402.1|4402.5|4402.1|4401.25|4400.85|464
1627483720000|2021-07-28 14:48:40|4402.62|4402.22|4402.37|4401.97|4402.62|4402.22|4402|4401.6|428
1627483730000|2021-07-28 14:48:50|4402.5|4402.1|4402.5|4402.1|4402.5|4402.1|4402|4401.6|222
1627483740000|2021-07-28 14:49:00|4402.25|4401.85|4402.25|4401.85|4402.5|4402.1|4402|4401.6|317
1627483750000|2021-07-28 14:49:10|4402|4401.6|4402.25|4401.85|4402.25|4401.85|4402|4401.6|185
1627483760000|2021-07-28 14:49:20|4402.5|4402.1|4402.5|4402.1|4402.5|4402.1|4402.25|4401.85|143
1627483770000|2021-07-28 14:49:30|4402.25|4401.85|4402.5|4402.1|4402.5|4402.1|4402.25|4401.85|196
1627483780000|2021-07-28 14:49:40|4402.75|4402.35|4402.5|4402.1|4402.75|4402.35|4402.37|4401.97|235
1627483790000|2021-07-28 14:49:50|4402.75|4402.35|4402.75|4402.35|4402.75|4402.35|4402|4401.6|260
1627483800000|2021-07-28 14:50:00|4402.5|4402.1|4403|4402.6|4403|4402.6|4402.5|4402.1|567
1627483810000|2021-07-28 14:50:10|4403.25|4402.85|4403.5|4403.1|4403.75|4403.35|4403|4402.6|735
1627483820000|2021-07-28 14:50:20|4403.25|4402.85|4403.5|4403.1|4403.5|4403.1|4403|4402.6|188
1627483830000|2021-07-28 14:50:30|4403.25|4402.85|4403.75|4403.35|4403.75|4403.35|4403.25|4402.85|415
1627483840000|2021-07-28 14:50:40|4404|4403.6|4404|4403.6|4404|4403.6|4403.75|4403.35|560
1627483850000|2021-07-28 14:50:50|4404.25|4403.85|4404|4403.6|4404.25|4403.85|4403.75|4403.35|284
1627483860000|2021-07-28 14:51:00|4404.25|4403.85|4402.75|4402.35|4404.25|4403.85|4402.75|4402.35|620
1627483870000|2021-07-28 14:51:10|4403|4402.6|4403.75|4403.35|4404|4403.6|4403|4402.6|409
1627483880000|2021-07-28 14:51:20|4404|4403.6|4403.5|4403.1|4404|4403.6|4403.5|4403.1|234
1627483890000|2021-07-28 14:51:30|4403.75|4403.35|4404.25|4403.85|4404.25|4403.85|4403.5|4403.1|343
1627483900000|2021-07-28 14:51:40|4404.5|4404.1|4404.5|4404.1|4405|4404.6|4404.25|4403.85|430
1627483910000|2021-07-28 14:51:50|4404.25|4403.85|4404|4403.6|4404.5|4404.1|4404|4403.6|334
1627483920000|2021-07-28 14:52:00|4404.25|4403.85|4404.5|4404.1|4404.5|4404.1|4404|4403.6|236
1627483930000|2021-07-28 14:52:10|4404.75|4404.35|4404.5|4404.1|4404.75|4404.35|4404.25|4403.85|423
1627483940000|2021-07-28 14:52:20|4404.75|4404.35|4405|4404.6|4405|4404.6|4404.75|4404.35|143
1627483950000|2021-07-28 14:52:30|4405.25|4404.85|4405.25|4404.85|4405.5|4405.1|4405.25|4404.85|551
1627483960000|2021-07-28 14:52:40|4405.5|4405.1|4405.5|4405.1|4405.5|4405.1|4405|4404.6|251
1627483970000|2021-07-28 14:52:50|4405.37|4404.97|4405.25|4404.85|4405.5|4405.1|4404.75|4404.35|236
1627483980000|2021-07-28 14:53:00|4405.37|4404.97|4405.5|4405.1|4405.5|4405.1|4405|4404.6|372
1627483990000|2021-07-28 14:53:10|4405.25|4404.85|4405.5|4405.1|4405.5|4405.1|4405.25|4404.85|195
1627484000000|2021-07-28 14:53:20|4405.62|4405.22|4405.5|4405.1|4405.75|4405.35|4405.5|4405.1|210
1627484010000|2021-07-28 14:53:30|4405.75|4405.35|4405.75|4405.35|4405.75|4405.35|4405.5|4405.1|148
1627484020000|2021-07-28 14:53:40|4405.5|4405.1|4405.75|4405.35|4406|4405.6|4405.5|4405.1|185
1627484030000|2021-07-28 14:53:50|4406|4405.6|4406|4405.6|4406|4405.6|4406|4405.6|146
1627484040000|2021-07-28 14:54:00|4406.25|4405.85|4405.75|4405.35|4406.25|4405.85|4405.75|4405.35|492
1627484050000|2021-07-28 14:54:10|4405.62|4405.22|4405.5|4405.1|4405.75|4405.35|4405.5|4405.1|1022
1627484060000|2021-07-28 14:54:20|4405.75|4405.35|4405.25|4404.85|4405.75|4405.35|4405.25|4404.85|271
1627484070000|2021-07-28 14:54:30|4405|4404.6|4405.25|4404.85|4405.5|4405.1|4405|4404.6|335
1627484080000|2021-07-28 14:54:40|4405.5|4405.1|4405.5|4405.1|4405.75|4405.35|4405.5|4405.1|171
1627484090000|2021-07-28 14:54:50|4405.37|4404.97|4405.75|4405.35|4405.75|4405.35|4405.25|4404.85|228
1627484100000|2021-07-28 14:55:00|4405.62|4405.22|4405|4404.6|4405.62|4405.22|4405|4404.6|261
1627484110000|2021-07-28 14:55:10|4404.75|4404.35|4404.5|4404.1|4405|4404.6|4404.5|4404.1|663
1627484120000|2021-07-28 14:55:20|4404.25|4403.85|4404.25|4403.85|4404.5|4404.1|4404.25|4403.85|407
1627484130000|2021-07-28 14:55:30|4404.5|4404.1|4404.75|4404.35|4404.75|4404.35|4404.25|4403.85|465
1627484140000|2021-07-28 14:55:40|4404.5|4404.1|4405|4404.6|4405|4404.6|4404.25|4403.85|460
1627484150000|2021-07-28 14:55:50|4404.75|4404.35|4404.5|4404.1|4404.75|4404.35|4404.25|4403.85|284
1627484160000|2021-07-28 14:56:00|4404.75|4404.35|4405|4404.6|4405.25|4404.85|4404.5|4404.1|299
1627484170000|2021-07-28 14:56:10|4405.25|4404.85|4404.75|4404.35|4405.25|4404.85|4404.75|4404.35|176
1627484180000|2021-07-28 14:56:20|4405|4404.6|4404.5|4404.1|4405.25|4404.85|4404.5|4404.1|443
1627484190000|2021-07-28 14:56:30|4404.25|4403.85|4404.5|4404.1|4404.75|4404.35|4404.25|4403.85|488
1627484200000|2021-07-28 14:56:40|4404.62|4404.22|4405|4404.6|4405.25|4404.85|4404.5|4404.1|182
1627484210000|2021-07-28 14:56:50|4405.25|4404.85|4404.75|4404.35|4405.25|4404.85|4404.75|4404.35|309
1627484220000|2021-07-28 14:57:00|4404.5|4404.1|4405.25|4404.85|4405.25|4404.85|4404.5|4404.1|218
1627484230000|2021-07-28 14:57:10|4405.12|4404.72|4404.5|4404.1|4405.25|4404.85|4404.5|4404.1|332
1627484240000|2021-07-28 14:57:20|4404.62|4404.22|4404.25|4403.85|4404.75|4404.35|4404|4403.6|320
1627484250000|2021-07-28 14:57:30|4404|4403.6|4404.75|4404.35|4404.75|4404.35|4403.75|4403.35|293
1627484260000|2021-07-28 14:57:40|4405|4404.6|4404.75|4404.35|4405.25|4404.85|4404.75|4404.35|342
1627484270000|2021-07-28 14:57:50|4404.87|4404.47|4405.25|4404.85|4405.25|4404.85|4404.75|4404.35|299
1627484280000|2021-07-28 14:58:00|4405.75|4405.35|4405.5|4405.1|4405.75|4405.35|4405|4404.6|429
1627484290000|2021-07-28 14:58:10|4405.37|4404.97|4405.5|4405.1|4405.75|4405.35|4405.25|4404.85|374
1627484300000|2021-07-28 14:58:20|4405.25|4404.85|4405.25|4404.85|4405.25|4404.85|4405|4404.6|205
1627484310000|2021-07-28 14:58:30|4405.12|4404.72|4405.25|4404.85|4405.75|4405.35|4405|4404.6|232
1627484320000|2021-07-28 14:58:40|4405|4404.6|4405.37|4404.97|4405.5|4405.1|4405|4404.6|174
1627484330000|2021-07-28 14:58:50|4405.5|4405.1|4405.25|4404.85|4405.5|4405.1|4405.25|4404.85|183
1627484340000|2021-07-28 14:59:00|4405|4404.6|4405.5|4405.1|4405.75|4405.35|4405|4404.6|530
1627484350000|2021-07-28 14:59:10|4405.62|4405.22|4405.75|4405.35|4406|4405.6|4405.62|4405.22|127
1627484360000|2021-07-28 14:59:20|4405.87|4405.47|4405|4404.6|4405.87|4405.47|4405|4404.6|400
1627484370000|2021-07-28 14:59:30|4405.25|4404.85|4405.12|4404.72|4405.5|4405.1|4405|4404.6|212
1627484380000|2021-07-28 14:59:40|4405.25|4404.85|4405.25|4404.85|4405.25|4404.85|4405|4404.6|109
1627484390000|2021-07-28 14:59:50|4405.37|4404.97|4406|4405.6|4406|4405.6|4405.37|4404.97|539
1627484400000|2021-07-28 15:00:00|4405.5|4405.1|4405.5|4405.1|4406.25|4405.85|4405.25|4404.85|813
1627484410000|2021-07-28 15:00:10|4405.62|4405.22|4405.5|4405.1|4406|4405.6|4405.5|4405.1|364
1627484420000|2021-07-28 15:00:20|4405.25|4404.85|4405.5|4405.1|4405.62|4405.22|4405.25|4404.85|311
1627484430000|2021-07-28 15:00:30|4405.75|4405.35|4406.62|4406.22|4406.62|4406.22|4405.75|4405.35|501
1627484440000|2021-07-28 15:00:40|4406.5|4406.1|4406.25|4405.85|4406.62|4406.22|4406.25|4405.85|398
1627484450000|2021-07-28 15:00:50|4406|4405.6|4406.25|4405.85|4406.25|4405.85|4406|4405.6|172
1627484460000|2021-07-28 15:01:00|4406|4405.6|4406.25|4405.85|4406.5|4406.1|4406|4405.6|155
1627484470000|2021-07-28 15:01:10|4406.5|4406.1|4406.25|4405.85|4406.5|4406.1|4406.12|4405.72|183
1627484480000|2021-07-28 15:01:20|4406.12|4405.72|4406|4405.6|4406.25|4405.85|4406|4405.6|282
1627484490000|2021-07-28 15:01:30|4406.25|4405.85|4406.25|4405.85|4406.5|4406.1|4406.25|4405.85|168
1627484500000|2021-07-28 15:01:40|4406.37|4405.97|4406.25|4405.85|4406.5|4406.1|4406|4405.6|268
1627484510000|2021-07-28 15:01:50|4406|4405.6|4406.5|4406.1|4406.5|4406.1|4405.75|4405.35|254
1627484520000|2021-07-28 15:02:00|4406.62|4406.22|4406.5|4406.1|4406.75|4406.35|4406.5|4406.1|237
1627484530000|2021-07-28 15:02:10|4406.25|4405.85|4406.5|4406.1|4406.5|4406.1|4406|4405.6|332
1627484540000|2021-07-28 15:02:20|4406.75|4406.35|4406.62|4406.22|4406.75|4406.35|4406.5|4406.1|211
1627484550000|2021-07-28 15:02:30|4406.75|4406.35|4406.75|4406.35|4406.75|4406.35|4406.5|4406.1|101
1627484560000|2021-07-28 15:02:40|4407|4406.6|4407.25|4406.85|4407.25|4406.85|4407|4406.6|531
1627484570000|2021-07-28 15:02:50|4407|4406.6|4407.25|4406.85|4407.5|4407.1|4407|4406.6|673
1627484580000|2021-07-28 15:03:00|4407|4406.6|4407|4406.6|4407.25|4406.85|4406.75|4406.35|282
1627484590000|2021-07-28 15:03:10|4406.87|4406.47|4407|4406.6|4407|4406.6|4406.5|4406.1|544
1627484600000|2021-07-28 15:03:20|4406.75|4406.35|4406.75|4406.35|4407|4406.6|4406.75|4406.35|150
1627484610000|2021-07-28 15:03:30|4407|4406.6|4406.5|4406.1|4407|4406.6|4406.5|4406.1|180
1627484620000|2021-07-28 15:03:40|4406.25|4405.85|4406.5|4406.1|4406.75|4406.35|4406.25|4405.85|189
1627484630000|2021-07-28 15:03:50|4406.75|4406.35|4407|4406.6|4407|4406.6|4406.5|4406.1|145
1627484640000|2021-07-28 15:04:00|4407.25|4406.85|4407|4406.6|4407.37|4406.97|4407|4406.6|270
1627484650000|2021-07-28 15:04:10|4406.75|4406.35|4407|4406.6|4407|4406.6|4406.75|4406.35|93
1627484660000|2021-07-28 15:04:20|4407.25|4406.85|4407|4406.6|4407.25|4406.85|4407|4406.6|111
1627484670000|2021-07-28 15:04:30|4407.12|4406.72|4407.5|4407.1|4407.5|4407.1|4407|4406.6|192
1627484680000|2021-07-28 15:04:40|4407.62|4407.22|4407.25|4406.85|4407.75|4407.35|4407.25|4406.85|292
1627484690000|2021-07-28 15:04:50|4407.5|4407.1|4407.25|4406.85|4407.5|4407.1|4407.25|4406.85|117
1627484700000|2021-07-28 15:05:00|4407.5|4407.1|4407.75|4407.35|4407.75|4407.35|4407.5|4407.1|115
1627484710000|2021-07-28 15:05:10|4407.5|4407.1|4407.5|4407.1|4407.5|4407.1|4407.25|4406.85|269
1627484720000|2021-07-28 15:05:20|4407.75|4407.35|4407.75|4407.35|4407.75|4407.35|4407.75|4407.35|86
1627484730000|2021-07-28 15:05:30|4407.5|4407.1|4407|4406.6|4407.62|4407.22|4407|4406.6|186
1627484740000|2021-07-28 15:05:40|4406.75|4406.35|4406.25|4405.85|4407|4406.6|4406.25|4405.85|354
1627484750000|2021-07-28 15:05:50|4406.5|4406.1|4406.5|4406.1|4406.5|4406.1|4406.5|4406.1|110
1627484760000|2021-07-28 15:06:00|4406.75|4406.35|4407.25|4406.85|4407.25|4406.85|4406.75|4406.35|377
1627484770000|2021-07-28 15:06:10|4407|4406.6|4406.75|4406.35|4407.25|4406.85|4406.75|4406.35|134
1627484780000|2021-07-28 15:06:20|4406.62|4406.22|4407.25|4406.85|4407.25|4406.85|4406.62|4406.22|287
1627484790000|2021-07-28 15:06:30|4407.5|4407.1|4407|4406.6|4407.5|4407.1|4407|4406.6|233
1627484800000|2021-07-28 15:06:40|4406.75|4406.35|4406.75|4406.35|4407|4406.6|4406.75|4406.35|192
1627484810000|2021-07-28 15:06:50|4406.5|4406.1|4406.75|4406.35|4406.75|4406.35|4406.5|4406.1|128
1627484820000|2021-07-28 15:07:00|4406.5|4406.1|4406.5|4406.1|4406.75|4406.35|4406.5|4406.1|199
1627484830000|2021-07-28 15:07:10|4406.25|4405.85|4406.25|4405.85|4406.5|4406.1|4406|4405.6|403
1627484840000|2021-07-28 15:07:20|4406.5|4406.1|4406.37|4405.97|4406.5|4406.1|4406.25|4405.85|228
1627484850000|2021-07-28 15:07:30|4406.25|4405.85|4406.25|4405.85|4406.5|4406.1|4406|4405.6|211
1627484860000|2021-07-28 15:07:40|4406.5|4406.1|4406.5|4406.1|4406.5|4406.1|4405.75|4405.35|353
1627484870000|2021-07-28 15:07:50|4406.37|4405.97|4406.25|4405.85|4406.5|4406.1|4406|4405.6|139
1627484880000|2021-07-28 15:08:00|4406.12|4405.72|4406.25|4405.85|4406.25|4405.85|4406|4405.6|256
1627484890000|2021-07-28 15:08:10|4406|4405.6|4405.75|4405.35|4406|4405.6|4405.75|4405.35|210
1627484900000|2021-07-28 15:08:20|4405.5|4405.1|4406|4405.6|4406|4405.6|4405.5|4405.1|249
1627484910000|2021-07-28 15:08:30|4406.25|4405.85|4406.5|4406.1|4406.5|4406.1|4406.25|4405.85|99
1627484920000|2021-07-28 15:08:40|4406.25|4405.85|4406.25|4405.85|4406.25|4405.85|4406.25|4405.85|73
1627484930000|2021-07-28 15:08:50|4406.37|4405.97|4406|4405.6|4406.5|4406.1|4406|4405.6|289
1627484940000|2021-07-28 15:09:00|4406.25|4405.85|4406.75|4406.35|4406.75|4406.35|4406.25|4405.85|321
1627484950000|2021-07-28 15:09:10|4406.62|4406.22|4406|4405.6|4406.62|4406.22|4406|4405.6|174
1627484960000|2021-07-28 15:09:20|4406.12|4405.72|4406.25|4405.85|4406.25|4405.85|4406|4405.6|84
1627484970000|2021-07-28 15:09:30|4406.12|4405.72|4406.25|4405.85|4406.25|4405.85|4406.12|4405.72|118
1627484980000|2021-07-28 15:09:40|4406.12|4405.72|4406.25|4405.85|4406.25|4405.85|4405.75|4405.35|94
1627484990000|2021-07-28 15:09:50|4406|4405.6|4406.5|4406.1|4406.5|4406.1|4406|4405.6|134
1627485000000|2021-07-28 15:10:00|4406.37|4405.97|4406.37|4405.97|4406.75|4406.35|4406.25|4405.85|302
1627485010000|2021-07-28 15:10:10|4406.75|4406.35|4406.5|4406.1|4406.75|4406.35|4406.5|4406.1|139
1627485020000|2021-07-28 15:10:20|4406.62|4406.22|4406.25|4405.85|4406.75|4406.35|4406.25|4405.85|182
1627485030000|2021-07-28 15:10:30|4406.37|4405.97|4406|4405.6|4406.5|4406.1|4406|4405.6|112
1627485040000|2021-07-28 15:10:40|4406.25|4405.85|4406.5|4406.1|4406.5|4406.1|4406.25|4405.85|144
1627485050000|2021-07-28 15:10:50|4406.25|4405.85|4406.25|4405.85|4406.5|4406.1|4406.25|4405.85|81
1627485060000|2021-07-28 15:11:00|4406.5|4406.1|4406.5|4406.1|4406.75|4406.35|4406.25|4405.85|335
1627485070000|2021-07-28 15:11:10|4406.75|4406.35|4406.5|4406.1|4406.75|4406.35|4406.25|4405.85|156
1627485080000|2021-07-28 15:11:20|4406.37|4405.97|4406.25|4405.85|4406.5|4406.1|4406.25|4405.85|60
1627485090000|2021-07-28 15:11:30|4406.5|4406.1|4406.25|4405.85|4406.75|4406.35|4406.25|4405.85|428
1627485100000|2021-07-28 15:11:40|4406.37|4405.97|4406.5|4406.1|4406.5|4406.1|4406.25|4405.85|161
1627485110000|2021-07-28 15:11:50|4406.37|4405.97|4406|4405.6|4406.37|4405.97|4406|4405.6|143
1627485120000|2021-07-28 15:12:00|4405.75|4405.35|4406.12|4405.72|4406.25|4405.85|4405.75|4405.35|263
1627485130000|2021-07-28 15:12:10|4406|4405.6|4405.5|4405.1|4406.12|4405.72|4405.5|4405.1|101
1627485140000|2021-07-28 15:12:20|4405.25|4404.85|4405|4404.6|4405.5|4405.1|4404.75|4404.35|796
1627485150000|2021-07-28 15:12:30|4405.25|4404.85|4405.25|4404.85|4405.25|4404.85|4405|4404.6|197
1627485160000|2021-07-28 15:12:40|4405.5|4405.1|4405.25|4404.85|4405.75|4405.35|4405.25|4404.85|355
1627485170000|2021-07-28 15:12:50|4405.5|4405.1|4405|4404.6|4405.5|4405.1|4405|4404.6|207
1627485180000|2021-07-28 15:13:00|4405.25|4404.85|4405.75|4405.35|4406|4405.6|4405.25|4404.85|464
1627485190000|2021-07-28 15:13:10|4406|4405.6|4405.75|4405.35|4406|4405.6|4405.75|4405.35|306
1627485200000|2021-07-28 15:13:20|4405.62|4405.22|4405.75|4405.35|4405.75|4405.35|4405.25|4404.85|198
1627485210000|2021-07-28 15:13:30|4405.5|4405.1|4406|4405.6|4406|4405.6|4405.5|4405.1|64
1627485220000|2021-07-28 15:13:40|4406.25|4405.85|4406.25|4405.85|4406.25|4405.85|4406.25|4405.85|176
1627485230000|2021-07-28 15:13:50|4406|4405.6|4405.25|4404.85|4406|4405.6|4405.25|4404.85|161
1627485240000|2021-07-28 15:14:00|4405|4404.6|4404.5|4404.1|4405|4404.6|4404.5|4404.1|370
1627485250000|2021-07-28 15:14:10|4404.75|4404.35|4404.25|4403.85|4404.75|4404.35|4404.25|4403.85|441
1627485260000|2021-07-28 15:14:20|4404.5|4404.1|4404|4403.6|4404.5|4404.1|4404|4403.6|324
1627485270000|2021-07-28 15:14:30|4403.87|4403.47|4404|4403.6|4404.25|4403.85|4403.75|4403.35|245
1627485280000|2021-07-28 15:14:40|4403.75|4403.35|4403.75|4403.35|4403.75|4403.35|4403.5|4403.1|239
1627485290000|2021-07-28 15:14:50|4404|4403.6|4404|4403.6|4404.25|4403.85|4404|4403.6|181
1627485300000|2021-07-28 15:15:00|4404.25|4403.85|4403.75|4403.35|4404.25|4403.85|4403.75|4403.35|272
1627485310000|2021-07-28 15:15:10|4404|4403.6|4404.75|4404.35|4404.75|4404.35|4404|4403.6|190
1627485320000|2021-07-28 15:15:20|4404.87|4404.47|4405.75|4405.35|4405.75|4405.35|4404.87|4404.47|274
1627485330000|2021-07-28 15:15:30|4406|4405.6|4406.25|4405.85|4406.5|4406.1|4406|4405.6|364
1627485340000|2021-07-28 15:15:40|4406.5|4406.1|4406.75|4406.35|4406.75|4406.35|4406.25|4405.85|252
1627485350000|2021-07-28 15:15:50|4406.5|4406.1|4406.75|4406.35|4407|4406.6|4406.5|4406.1|343
1627485360000|2021-07-28 15:16:00|4407|4406.6|4406.5|4406.1|4407|4406.6|4406.5|4406.1|285
1627485370000|2021-07-28 15:16:10|4406.75|4406.35|4406|4405.6|4406.75|4406.35|4405.75|4405.35|295
1627485380000|2021-07-28 15:16:20|4405.75|4405.35|4405.75|4405.35|4405.87|4405.47|4405.75|4405.35|112
1627485390000|2021-07-28 15:16:30|4405.5|4405.1|4405.25|4404.85|4405.5|4405.1|4404.75|4404.35|351
1627485400000|2021-07-28 15:16:40|4405|4404.6|4405.25|4404.85|4405.37|4404.97|4405|4404.6|48
1627485410000|2021-07-28 15:16:50|4405|4404.6|4405|4404.6|4405.25|4404.85|4405|4404.6|110
1627485420000|2021-07-28 15:17:00|4405.25|4404.85|4405|4404.6|4405.5|4405.1|4405|4404.6|171
1627485430000|2021-07-28 15:17:10|4404.75|4404.35|4405.25|4404.85|4405.25|4404.85|4404.75|4404.35|200
1627485440000|2021-07-28 15:17:20|4405.37|4404.97|4405|4404.6|4405.5|4405.1|4405|4404.6|194
1627485450000|2021-07-28 15:17:30|4404.75|4404.35|4404.25|4403.85|4405|4404.6|4403.75|4403.35|548
1627485460000|2021-07-28 15:17:40|4404|4403.6|4404.5|4404.1|4404.5|4404.1|4404|4403.6|193
1627485470000|2021-07-28 15:17:50|4404.25|4403.85|4404.62|4404.22|4404.75|4404.35|4404.25|4403.85|186
1627485480000|2021-07-28 15:18:00|4404.75|4404.35|4404.75|4404.35|4404.75|4404.35|4404.5|4404.1|182
1627485490000|2021-07-28 15:18:10|4404.87|4404.47|4404.25|4403.85|4404.87|4404.47|4404.25|4403.85|219
1627485500000|2021-07-28 15:18:20|4404.12|4403.72|4403.5|4403.1|4404.25|4403.85|4403.5|4403.1|355
1627485510000|2021-07-28 15:18:30|4403.75|4403.35|4403.5|4403.1|4404|4403.6|4403.5|4403.1|236
1627485520000|2021-07-28 15:18:40|4403.25|4402.85|4403|4402.6|4403.25|4402.85|4403|4402.6|389
1627485530000|2021-07-28 15:18:50|4403.12|4402.72|4403.25|4402.85|4403.5|4403.1|4402.5|4402.1|683
1627485540000|2021-07-28 15:19:00|4403.5|4403.1|4404|4403.6|4404.25|4403.85|4403.5|4403.1|433
1627485550000|2021-07-28 15:19:10|4404.12|4403.72|4404.75|4404.35|4404.75|4404.35|4404|4403.6|417
1627485560000|2021-07-28 15:19:20|4404.62|4404.22|4404.75|4404.35|4404.75|4404.35|4404.5|4404.1|204
1627485570000|2021-07-28 15:19:30|4405|4404.6|4405|4404.6|4405|4404.6|4405|4404.6|519
1627485580000|2021-07-28 15:19:40|4405.12|4404.72|4405.25|4404.85|4405.25|4404.85|4405|4404.6|488
1627485590000|2021-07-28 15:19:50|4405|4404.6|4405|4404.6|4405.25|4404.85|4404.75|4404.35|133
1627485600000|2021-07-28 15:20:00|4405.25|4404.85|4405.25|4404.85|4405.5|4405.1|4405|4404.6|277
1627485610000|2021-07-28 15:20:10|4405.12|4404.72|4405|4404.6|4405.12|4404.72|4405|4404.6|251
1627485620000|2021-07-28 15:20:20|4405.25|4404.85|4404.25|4403.85|4405.25|4404.85|4404.25|4403.85|194
1627485630000|2021-07-28 15:20:30|4404|4403.6|4404|4403.6|4404.25|4403.85|4403.75|4403.35|307
1627485640000|2021-07-28 15:20:40|4404.25|4403.85|4404.25|4403.85|4404.5|4404.1|4404.25|4403.85|144
1627485650000|2021-07-28 15:20:50|||||||||282
1627485660000|2021-07-28 15:21:00|4404.5|4404.1|4404.75|4404.35|4404.75|4404.35|4404.5|4404.1|392
1627485670000|2021-07-28 15:21:10|4404.5|4404.1|4404.25|4403.85|4404.75|4404.35|4404.25|4403.85|257
1627485680000|2021-07-28 15:21:20|4404.5|4404.1|4404|4403.6|4404.5|4404.1|4404|4403.6|571
1627485690000|2021-07-28 15:21:30|4404.12|4403.72|4404.25|4403.85|4404.37|4403.97|4404|4403.6|274
1627485700000|2021-07-28 15:21:40|4404.5|4404.1|4404.25|4403.85|4404.75|4404.35|4404.25|4403.85|316
1627485710000|2021-07-28 15:21:50|4404.5|4404.1|4404|4403.6|4404.5|4404.1|4404|4403.6|1016
1627485720000|2021-07-28 15:22:00|4403.25|4402.85|4403.5|4403.1|4403.75|4403.35|4403.25|4402.85|732
1627485730000|2021-07-28 15:22:10|4403|4402.6|4403.5|4403.1|4403.5|4403.1|4403|4402.6|397
1627485740000|2021-07-28 15:22:20|4403.37|4402.97|4403.5|4403.1|4403.75|4403.35|4403.37|4402.97|258
1627485750000|2021-07-28 15:22:30|4403.25|4402.85|4403.25|4402.85|4403.5|4403.1|4403|4402.6|276
1627485760000|2021-07-28 15:22:40|4403.5|4403.1|4403.75|4403.35|4403.75|4403.35|4403.37|4402.97|255
1627485770000|2021-07-28 15:22:50|4403.5|4403.1|4403|4402.6|4403.75|4403.35|4403|4402.6|162
1627485780000|2021-07-28 15:23:00|4402.75|4402.35|4403.5|4403.1|4403.5|4403.1|4402.75|4402.35|649
1627485790000|2021-07-28 15:23:10|4403.75|4403.35|4403.5|4403.1|4403.75|4403.35|4403.25|4402.85|607
1627485800000|2021-07-28 15:23:20|4403.37|4402.97|4403.5|4403.1|4403.5|4403.1|4403.25|4402.85|261
1627485810000|2021-07-28 15:23:30|4403.37|4402.97|4403.25|4402.85|4403.5|4403.1|4403.25|4402.85|183
1627485820000|2021-07-28 15:23:40|4403.37|4402.97|4404.25|4403.85|4404.25|4403.85|4403.37|4402.97|289
1627485830000|2021-07-28 15:23:50|4404.5|4404.1|4404.25|4403.85|4404.5|4404.1|4404.25|4403.85|265
1627485840000|2021-07-28 15:24:00|4404.5|4404.1|4404.25|4403.85|4404.5|4404.1|4404.25|4403.85|186
1627485850000|2021-07-28 15:24:10|4404|4403.6|4403.5|4403.1|4404.25|4403.85|4403.5|4403.1|386
1627485860000|2021-07-28 15:24:20|4403.75|4403.35|4403.25|4402.85|4403.75|4403.35|4403.25|4402.85|233
1627485870000|2021-07-28 15:24:30|4403.5|4403.1|4403.25|4402.85|4403.5|4403.1|4403.25|4402.85|210
1627485880000|2021-07-28 15:24:40|4403.37|4402.97|4404|4403.6|4404|4403.6|4403.37|4402.97|192
1627485890000|2021-07-28 15:24:50|4403.75|4403.35|4403.75|4403.35|4403.75|4403.35|4403.75|4403.35|159
1627485900000|2021-07-28 15:25:00|4403.5|4403.1|4404|4403.6|4404|4403.6|4403.5|4403.1|153
1627485910000|2021-07-28 15:25:10|4403.75|4403.35|4403.75|4403.35|4403.75|4403.35|4403.5|4403.1|199
1627485920000|2021-07-28 15:25:20|4403.5|4403.1|4403.25|4402.85|4403.5|4403.1|4403.25|4402.85|119
1627485930000|2021-07-28 15:25:30|4403|4402.6|4402.75|4402.35|4403.12|4402.72|4402.75|4402.35|441
1627485940000|2021-07-28 15:25:40|4402.87|4402.47|4402.75|4402.35|4403|4402.6|4402.75|4402.35|195
1627485950000|2021-07-28 15:25:50|4402.5|4402.1|4402.75|4402.35|4402.75|4402.35|4402.5|4402.1|401
1627485960000|2021-07-28 15:26:00|4403|4402.6|4403.5|4403.1|4403.75|4403.35|4403|4402.6|318
1627485970000|2021-07-28 15:26:10|4403.25|4402.85|4403|4402.6|4403.25|4402.85|4403|4402.6|168
1627485980000|2021-07-28 15:26:20|4402.87|4402.47|4402.5|4402.1|4403|4402.6|4402.5|4402.1|288
1627485990000|2021-07-28 15:26:30|4402.75|4402.35|4403|4402.6|4403|4402.6|4402.75|4402.35|194
1627486000000|2021-07-28 15:26:40|4403.25|4402.85|4402.75|4402.35|4403.25|4402.85|4402.75|4402.35|222
1627486010000|2021-07-28 15:26:50|4402.5|4402.1|4402.75|4402.35|4402.75|4402.35|4402.5|4402.1|736
1627486020000|2021-07-28 15:27:00|4403|4402.6|4402.75|4402.35|4403|4402.6|4402.75|4402.35|658
1627486030000|2021-07-28 15:27:10|4402.87|4402.47|4403|4402.6|4403|4402.6|4402.75|4402.35|620
1627486040000|2021-07-28 15:27:20|4402.87|4402.47|4403|4402.6|4403.25|4402.85|4402.75|4402.35|348
1627486050000|2021-07-28 15:27:30|4403.25|4402.85|4403.25|4402.85|4403.25|4402.85|4403|4402.6|268
1627486060000|2021-07-28 15:27:40|||||||||37
1627486070000|2021-07-28 15:27:50|4403|4402.6|4403|4402.6|4403.25|4402.85|4403|4402.6|381
1627486080000|2021-07-28 15:28:00|4403.25|4402.85|4403.25|4402.85|4403.25|4402.85|4403.25|4402.85|427
1627486090000|2021-07-28 15:28:10|4403|4402.6|4402.75|4402.35|4403|4402.6|4402.75|4402.35|236
1627486100000|2021-07-28 15:28:20|4403.25|4402.85|4402.5|4402.1|4403.5|4403.1|4402.5|4402.1|220
1627486110000|2021-07-28 15:28:30|4402.62|4402.22|4402.5|4402.1|4402.75|4402.35|4402.25|4401.85|475
1627486120000|2021-07-28 15:28:40|4402.75|4402.35|4402.75|4402.35|4403.25|4402.85|4402.75|4402.35|309
1627486130000|2021-07-28 15:28:50|4402.87|4402.47|4402.75|4402.35|4403|4402.6|4402.75|4402.35|109
1627486140000|2021-07-28 15:29:00|4402.62|4402.22|4403|4402.6|4403|4402.6|4402.5|4402.1|215
1627486150000|2021-07-28 15:29:10|4403.12|4402.72|4403.25|4402.85|4403.25|4402.85|4403|4402.6|120
1627486160000|2021-07-28 15:29:20|4403|4402.6|4402.75|4402.35|4403|4402.6|4402.62|4402.22|224
1627486170000|2021-07-28 15:29:30|4402.87|4402.47|4403.25|4402.85|4403.25|4402.85|4402.87|4402.47|150
1627486180000|2021-07-28 15:29:40|4403|4402.6|4403|4402.6|4403.25|4402.85|4402.75|4402.35|107
1627486190000|2021-07-28 15:29:50|4403.12|4402.72|4402.25|4401.85|4403.12|4402.72|4402.25|4401.85|285
1627486200000|2021-07-28 15:30:00|4402|4401.6|4402.25|4401.85|4402.25|4401.85|4402|4401.6|536
1627486210000|2021-07-28 15:30:10|4402.5|4402.1|4402.75|4402.35|4402.75|4402.35|4402.5|4402.1|316
1627486220000|2021-07-28 15:30:20|4403|4402.6|4402.75|4402.35|4403|4402.6|4402.75|4402.35|283
1627486230000|2021-07-28 15:30:30|4403|4402.6|4402.75|4402.35|4403.25|4402.85|4402.75|4402.35|242
1627486240000|2021-07-28 15:30:40|4403|4402.6|4402.75|4402.35|4403|4402.6|4402.5|4402.1|181
1627486250000|2021-07-28 15:30:50|4402.62|4402.22|4402.25|4401.85|4402.75|4402.35|4402.25|4401.85|84
1627486260000|2021-07-28 15:31:00|4402.12|4401.72|4402.5|4402.1|4402.5|4402.1|4402.12|4401.72|396
1627486270000|2021-07-28 15:31:10|4402.62|4402.22|4402.5|4402.1|4402.62|4402.22|4402.25|4401.85|230
1627486280000|2021-07-28 15:31:20|4402.25|4401.85|4401.75|4401.35|4402.5|4402.1|4401.75|4401.35|151
1627486290000|2021-07-28 15:31:30|4402|4401.6|4402|4401.6|4402.25|4401.85|4402|4401.6|202
1627486300000|2021-07-28 15:31:40|4402.12|4401.72|4402.25|4401.85|4402.25|4401.85|4402|4401.6|159
1627486310000|2021-07-28 15:31:50|4402.37|4401.97|4402.75|4402.35|4403|4402.6|4402.25|4401.85|262
1627486320000|2021-07-28 15:32:00|4402.87|4402.47|4403.25|4402.85|4403.5|4403.1|4402.87|4402.47|382
1627486330000|2021-07-28 15:32:10|4403.12|4402.72|4403.5|4403.1|4403.5|4403.1|4403|4402.6|235
1627486340000|2021-07-28 15:32:20|4403.25|4402.85|4403.5|4403.1|4403.5|4403.1|4403.25|4402.85|153
1627486350000|2021-07-28 15:32:30|4403.75|4403.35|4404|4403.6|4404|4403.6|4403.5|4403.1|523
1627486360000|2021-07-28 15:32:40|4403.87|4403.47|4404.25|4403.85|4404.5|4404.1|4403.75|4403.35|441
1627486370000|2021-07-28 15:32:50|4404.37|4403.97|4404.25|4403.85|4404.37|4403.97|4404|4403.6|216
1627486380000|2021-07-28 15:33:00|4404|4403.6|4404.25|4403.85|4404.5|4404.1|4404|4403.6|389
1627486390000|2021-07-28 15:33:10|4404.5|4404.1|4404.5|4404.1|4404.5|4404.1|4404.5|4404.1|76
1627486400000|2021-07-28 15:33:20|4404.75|4404.35|4404.5|4404.1|4404.75|4404.35|4404.5|4404.1|360
1627486410000|2021-07-28 15:33:30|4404.62|4404.22|4404.25|4403.85|4404.62|4404.22|4404.25|4403.85|194
1627486420000|2021-07-28 15:33:40|4404.5|4404.1|4404.25|4403.85|4404.5|4404.1|4404.25|4403.85|148
1627486430000|2021-07-28 15:33:50|4404.12|4403.72|4404.25|4403.85|4404.75|4404.35|4404.12|4403.72|282
1627486440000|2021-07-28 15:34:00|4404|4403.6|4403.75|4403.35|4404.12|4403.72|4403.75|4403.35|302
1627486450000|2021-07-28 15:34:10|4404|4403.6|4403.5|4403.1|4404.25|4403.85|4403.5|4403.1|192
1627486460000|2021-07-28 15:34:20|4403.37|4402.97|4403|4402.6|4403.37|4402.97|4403|4402.6|371
1627486470000|2021-07-28 15:34:30|4403.25|4402.85|4403.25|4402.85|4403.25|4402.85|4402.75|4402.35|303
1627486480000|2021-07-28 15:34:40|4403.37|4402.97|4403.75|4403.35|4403.75|4403.35|4403.25|4402.85|202
1627486490000|2021-07-28 15:34:50|4403.5|4403.1|4404|4403.6|4404|4403.6|4403.5|4403.1|120
1627486500000|2021-07-28 15:35:00|4403.75|4403.35|4404.5|4404.1|4404.5|4404.1|4403.75|4403.35|379
1627486510000|2021-07-28 15:35:10|4404.25|4403.85|4403.75|4403.35|4404.25|4403.85|4403.75|4403.35|173
1627486520000|2021-07-28 15:35:20|4404|4403.6|4404.25|4403.85|4404.25|4403.85|4404|4403.6|51
1627486530000|2021-07-28 15:35:30|4404.12|4403.72|4404|4403.6|4404.12|4403.72|4403.75|4403.35|163
1627486540000|2021-07-28 15:35:40|4404.12|4403.72|4404|4403.6|4404.25|4403.85|4404|4403.6|143
1627486550000|2021-07-28 15:35:50|4403.75|4403.35|4404.25|4403.85|4404.25|4403.85|4403.75|4403.35|87
1627486560000|2021-07-28 15:36:00|4404|4403.6|4404.12|4403.72|4404.25|4403.85|4403.75|4403.35|125
1627486570000|2021-07-28 15:36:10|4404.25|4403.85|4404.25|4403.85|4404.25|4403.85|4404|4403.6|97
1627486580000|2021-07-28 15:36:20|4404|4403.6|4404.25|4403.85|4404.25|4403.85|4403.75|4403.35|101
1627486590000|2021-07-28 15:36:30|4404|4403.6|4404.5|4404.1|4404.5|4404.1|4404|4403.6|225
1627486600000|2021-07-28 15:36:40|4404.75|4404.35|4405.5|4405.1|4405.5|4405.1|4404.75|4404.35|435
1627486610000|2021-07-28 15:36:50|4405.25|4404.85|4405.5|4405.1|4405.5|4405.1|4405.25|4404.85|676
1627486620000|2021-07-28 15:37:00|4405.62|4405.22|4405.5|4405.1|4405.62|4405.22|4405.5|4405.1|149
1627486630000|2021-07-28 15:37:10|4405.75|4405.35|4405.75|4405.35|4406|4405.6|4405.5|4405.1|298
1627486640000|2021-07-28 15:37:20|4405.5|4405.1|4405.5|4405.1|4405.5|4405.1|4405.5|4405.1|100
1627486650000|2021-07-28 15:37:30|4405.25|4404.85|4405|4404.6|4405.25|4404.85|4405|4404.6|383
1627486660000|2021-07-28 15:37:40|4405.25|4404.85|4405|4404.6|4405.25|4404.85|4405|4404.6|130
1627486670000|2021-07-28 15:37:50|4405.25|4404.85|4405.5|4405.1|4405.5|4405.1|4405.25|4404.85|43
1627486680000|2021-07-28 15:38:00|4405.75|4405.35|4405.25|4404.85|4405.75|4405.35|4405.25|4404.85|138
1627486690000|2021-07-28 15:38:10|4405.5|4405.1|4405.5|4405.1|4405.75|4405.35|4405.5|4405.1|121
1627486700000|2021-07-28 15:38:20|4405.62|4405.22|4405.75|4405.35|4405.75|4405.35|4405.5|4405.1|109
1627486710000|2021-07-28 15:38:30|4406|4405.6|4406|4405.6|4406.25|4405.85|4406|4405.6|355
1627486720000|2021-07-28 15:38:40|4406.25|4405.85|4406.5|4406.1|4406.5|4406.1|4406.12|4405.72|308
1627486730000|2021-07-28 15:38:50|4406.75|4406.35|4406.25|4405.85|4406.75|4406.35|4406.25|4405.85|288
1627486740000|2021-07-28 15:39:00|4406|4405.6|4406|4405.6|4406|4405.6|4405.87|4405.47|197
1627486750000|2021-07-28 15:39:10|4405.75|4405.35|4406.25|4405.85|4406.25|4405.85|4405.75|4405.35|189
1627486760000|2021-07-28 15:39:20|4406|4405.6|4406|4405.6|4406.25|4405.85|4406|4405.6|117
1627486770000|2021-07-28 15:39:30|4405.75|4405.35|4406|4405.6|4406|4405.6|4405.75|4405.35|104
1627486780000|2021-07-28 15:39:40|4406.25|4405.85|4406.12|4405.72|4406.25|4405.85|4406|4405.6|313
1627486790000|2021-07-28 15:39:50|4406|4405.6|4405.75|4405.35|4406|4405.6|4405.62|4405.22|98
1627486800000|2021-07-28 15:40:00|4405.5|4405.1|4405.25|4404.85|4405.5|4405.1|4405.25|4404.85|164
1627486810000|2021-07-28 15:40:10|4405.5|4405.1|4405.25|4404.85|4405.5|4405.1|4405|4404.6|284
1627486820000|2021-07-28 15:40:20|4405|4404.6|4405.25|4404.85|4405.25|4404.85|4405|4404.6|242
1627486830000|2021-07-28 15:40:30|4405|4404.6|4405.5|4405.1|4405.5|4405.1|4405|4404.6|233
1627486840000|2021-07-28 15:40:40|4405.25|4404.85|4405.5|4405.1|4405.75|4405.35|4405.25|4404.85|158
1627486850000|2021-07-28 15:40:50|4405.75|4405.35|4405.75|4405.35|4405.75|4405.35|4405.5|4405.1|133
1627486860000|2021-07-28 15:41:00|4405.62|4405.22|4405.5|4405.1|4405.75|4405.35|4405.25|4404.85|68
1627486870000|2021-07-28 15:41:10|4405.75|4405.35|4406|4405.6|4406|4405.6|4405.62|4405.22|158
1627486880000|2021-07-28 15:41:20|4405.75|4405.35|4405.75|4405.35|4405.87|4405.47|4405.75|4405.35|86
1627486890000|2021-07-28 15:41:30|4405.87|4405.47|4405.75|4405.35|4406|4405.6|4405.62|4405.22|131
1627486900000|2021-07-28 15:41:40|4405.5|4405.1|4405.62|4405.22|4405.75|4405.35|4405.5|4405.1|148
1627486910000|2021-07-28 15:41:50|4405.75|4405.35|4406.25|4405.85|4406.25|4405.85|4405.5|4405.1|242
1627486920000|2021-07-28 15:42:00|4406.5|4406.1|4406.25|4405.85|4406.5|4406.1|4406.25|4405.85|318
1627486930000|2021-07-28 15:42:10|4406.12|4405.72|4406|4405.6|4406.25|4405.85|4406|4405.6|534
1627486940000|2021-07-28 15:42:20|4406.12|4405.72|4406.5|4406.1|4406.5|4406.1|4406.12|4405.72|193
1627486950000|2021-07-28 15:42:30|4406.37|4405.97|4406.5|4406.1|4406.5|4406.1|4406.25|4405.85|116
1627486960000|2021-07-28 15:42:40|4406.37|4405.97|4406.25|4405.85|4406.5|4406.1|4406.25|4405.85|514
1627486970000|2021-07-28 15:42:50|4406|4405.6|4406|4405.6|4406.12|4405.72|4406|4405.6|620
1627486980000|2021-07-28 15:43:00|4406.25|4405.85|4406.5|4406.1|4406.5|4406.1|4406.25|4405.85|207
1627486990000|2021-07-28 15:43:10|4406.75|4406.35|4406.25|4405.85|4406.75|4406.35|4406.25|4405.85|1062
1627487000000|2021-07-28 15:43:20|4406.5|4406.1|4406.5|4406.1|4406.5|4406.1|4406.37|4405.97|308
1627487010000|2021-07-28 15:43:30|4406.25|4405.85|4406.25|4405.85|4406.5|4406.1|4406.25|4405.85|233
1627487020000|2021-07-28 15:43:40|4406.5|4406.1|4406|4405.6|4406.5|4406.1|4406|4405.6|535
1627487030000|2021-07-28 15:43:50|4405.87|4405.47|4405.75|4405.35|4406|4405.6|4405.75|4405.35|191
1627487040000|2021-07-28 15:44:00|4405.5|4405.1|4404.75|4404.35|4405.5|4405.1|4404.75|4404.35|388
1627487050000|2021-07-28 15:44:10|4405|4404.6|4405.5|4405.1|4405.5|4405.1|4404.5|4404.1|1801
1627487060000|2021-07-28 15:44:20|4405.25|4404.85|4405.5|4405.1|4405.5|4405.1|4405|4404.6|919
1627487070000|2021-07-28 15:44:30|4405.25|4404.85|4405.25|4404.85|4405.25|4404.85|4405|4404.6|209
1627487080000|2021-07-28 15:44:40|4405.12|4404.72|4405.5|4405.1|4405.5|4405.1|4405|4404.6|283
1627487090000|2021-07-28 15:44:50|4405.25|4404.85|4405.25|4404.85|4405.25|4404.85|4405|4404.6|280
1627487100000|2021-07-28 15:45:00|4405.5|4405.1|4405|4404.6|4405.75|4405.35|4404.75|4404.35|583
1627487110000|2021-07-28 15:45:10|4404.75|4404.35|4404.75|4404.35|4404.75|4404.35|4404.37|4403.97|224
1627487120000|2021-07-28 15:45:20|4405|4404.6|4405.25|4404.85|4405.25|4404.85|4404.75|4404.35|183
1627487130000|2021-07-28 15:45:30|4405.5|4405.1|4405.75|4405.35|4405.75|4405.35|4405.5|4405.1|355
1627487140000|2021-07-28 15:45:40|4405.87|4405.47|4406.25|4405.85|4406.5|4406.1|4405.75|4405.35|356
1627487150000|2021-07-28 15:45:50|4406.37|4405.97|4406.75|4406.35|4406.75|4406.35|4406.37|4405.97|218
1627487160000|2021-07-28 15:46:00|4407|4406.6|4407.25|4406.85|4407.25|4406.85|4407|4406.6|1097
1627487170000|2021-07-28 15:46:10|4407.5|4407.1|4407.5|4407.1|4407.5|4407.1|4407.5|4407.1|366
1627487180000|2021-07-28 15:46:20|4407.75|4407.35|4407.75|4407.35|4407.75|4407.35|4407.75|4407.35|458
1627487190000|2021-07-28 15:46:30|4407.62|4407.22|4407.5|4407.1|4407.75|4407.35|4407.5|4407.1|170
1627487200000|2021-07-28 15:46:40|4407.25|4406.85|4406.75|4406.35|4407.25|4406.85|4406.75|4406.35|409
1627487210000|2021-07-28 15:46:50|4406.5|4406.1|4406|4405.6|4406.75|4406.35|4406|4405.6|267
1627487220000|2021-07-28 15:47:00|4405.87|4405.47|4405.25|4404.85|4406|4405.6|4405.25|4404.85|554
1627487230000|2021-07-28 15:47:10|4405|4404.6|4405|4404.6|4405.25|4404.85|4405|4404.6|513
1627487240000|2021-07-28 15:47:20|4405.12|4404.72|4404.25|4403.85|4405.12|4404.72|4404.25|4403.85|694
1627487250000|2021-07-28 15:47:30|4404.5|4404.1|4404.5|4404.1|4404.5|4404.1|4404.12|4403.72|311
1627487260000|2021-07-28 15:47:40|4404.25|4403.85|4404|4403.6|4404.25|4403.85|4404|4403.6|290
1627487270000|2021-07-28 15:47:50|4403.87|4403.47|4403.5|4403.1|4404|4403.6|4403.5|4403.1|276
1627487280000|2021-07-28 15:48:00|4403.25|4402.85|4403.5|4403.1|4403.75|4403.35|4403.25|4402.85|497
1627487290000|2021-07-28 15:48:10|4403.37|4402.97|4403.75|4403.35|4403.75|4403.35|4403.25|4402.85|180
1627487300000|2021-07-28 15:48:20|4403.5|4403.1|4402.75|4402.35|4403.5|4403.1|4402.75|4402.35|398
1627487310000|2021-07-28 15:48:30|4403|4402.6|4402.5|4402.1|4403|4402.6|4402.5|4402.1|327
1627487320000|2021-07-28 15:48:40|4402.25|4401.85|4402.25|4401.85|4402.5|4402.1|4402|4401.6|477
1627487330000|2021-07-28 15:48:50|4402.37|4401.97|4402.5|4402.1|4402.75|4402.35|4402.37|4401.97|173
1627487340000|2021-07-28 15:49:00|4402.75|4402.35|4403.5|4403.1|4403.5|4403.1|4402.75|4402.35|496
1627487350000|2021-07-28 15:49:10|4403.37|4402.97|4403.25|4402.85|4403.5|4403.1|4403.25|4402.85|767
1627487360000|2021-07-28 15:49:20|4403.5|4403.1|4403.25|4402.85|4403.75|4403.35|4403|4402.6|671
1627487370000|2021-07-28 15:49:30|4403.37|4402.97|4403.5|4403.1|4403.75|4403.35|4403.25|4402.85|693
1627487380000|2021-07-28 15:49:40|4403.37|4402.97|4403.5|4403.1|4403.5|4403.1|4403.37|4402.97|162
1627487390000|2021-07-28 15:49:50|4403.75|4403.35|4403.25|4402.85|4403.75|4403.35|4403.25|4402.85|226
1627487400000|2021-07-28 15:50:00|4403.37|4402.97|4403.75|4403.35|4404|4403.6|4403.37|4402.97|413
1627487410000|2021-07-28 15:50:10|4403.87|4403.47|4404.25|4403.85|4404.37|4403.97|4403.87|4403.47|151
1627487420000|2021-07-28 15:50:20|4404.12|4403.72|4404|4403.6|4404.25|4403.85|4403.75|4403.35|314
1627487430000|2021-07-28 15:50:30|4404.12|4403.72|4403.75|4403.35|4404.25|4403.85|4403.75|4403.35|150
1627487440000|2021-07-28 15:50:40|4404|4403.6|4404|4403.6|4404|4403.6|4404|4403.6|89
1627487450000|2021-07-28 15:50:50|4403.87|4403.47|4403.75|4403.35|4404|4403.6|4403.75|4403.35|112
1627487460000|2021-07-28 15:51:00|4404|4403.6|4403.5|4403.1|4404|4403.6|4403.5|4403.1|222
1627487470000|2021-07-28 15:51:10|4403.62|4403.22|4403.62|4403.22|4403.75|4403.35|4403.5|4403.1|70
1627487480000|2021-07-28 15:51:20|4403.5|4403.1|4403.75|4403.35|4403.75|4403.35|4403.25|4402.85|287
1627487490000|2021-07-28 15:51:30|4404|4403.6|4403.87|4403.47|4404|4403.6|4403.75|4403.35|209
1627487500000|2021-07-28 15:51:40|4403.75|4403.35|4403.25|4402.85|4403.87|4403.47|4403.25|4402.85|138
1627487510000|2021-07-28 15:51:50|4403.37|4402.97|4403.25|4402.85|4403.5|4403.1|4403.25|4402.85|70
1627487520000|2021-07-28 15:52:00|4403.5|4403.1|4403.5|4403.1|4403.5|4403.1|4403.25|4402.85|121
1627487530000|2021-07-28 15:52:10|4403.37|4402.97|4403.25|4402.85|4403.5|4403.1|4403.25|4402.85|120
1627487540000|2021-07-28 15:52:20|4403.5|4403.1|4403.25|4402.85|4403.5|4403.1|4403.25|4402.85|243
1627487550000|2021-07-28 15:52:30|4403.75|4403.35|4403.75|4403.35|4403.75|4403.35|4403.75|4403.35|140
1627487560000|2021-07-28 15:52:40|4403.5|4403.1|4403.5|4403.1|4403.75|4403.35|4403.25|4402.85|171
1627487570000|2021-07-28 15:52:50|4403.37|4402.97|4403.25|4402.85|4403.37|4402.97|4403|4402.6|175
1627487580000|2021-07-28 15:53:00|4403.5|4403.1|4403.5|4403.1|4403.5|4403.1|4403.25|4402.85|202
1627487590000|2021-07-28 15:53:10|4403.25|4402.85|4403|4402.6|4403.75|4403.35|4403|4402.6|239
1627487600000|2021-07-28 15:53:20|4403.12|4402.72|4402.75|4402.35|4403.25|4402.85|4402.75|4402.35|156
1627487610000|2021-07-28 15:53:30|4402.5|4402.1|4402.75|4402.35|4402.75|4402.35|4402.5|4402.1|156
1627487620000|2021-07-28 15:53:40|4403|4402.6|4403|4402.6|4403.12|4402.72|4402.75|4402.35|185
1627487630000|2021-07-28 15:53:50|4403.12|4402.72|4403.75|4403.35|4404|4403.6|4403|4402.6|197
1627487640000|2021-07-28 15:54:00|4404|4403.6|4403.75|4403.35|4404.25|4403.85|4403.75|4403.35|175
1627487650000|2021-07-28 15:54:10|4404|4403.6|4404.25|4403.85|4404.25|4403.85|4404|4403.6|97
1627487660000|2021-07-28 15:54:20|4404|4403.6|4404.25|4403.85|4404.25|4403.85|4404|4403.6|183
1627487670000|2021-07-28 15:54:30|4404.5|4404.1|4404.25|4403.85|4404.5|4404.1|4404.25|4403.85|207
1627487680000|2021-07-28 15:54:40|4404.12|4403.72|4404|4403.6|4404.25|4403.85|4404|4403.6|160
1627487690000|2021-07-28 15:54:50|4404.25|4403.85|4404|4403.6|4404.25|4403.85|4404|4403.6|133
1627487700000|2021-07-28 15:55:00|4403.75|4403.35|4403.75|4403.35|4404|4403.6|4403.75|4403.35|97
1627487710000|2021-07-28 15:55:10|4403.87|4403.47|4403.75|4403.35|4404.25|4403.85|4403.75|4403.35|310
1627487720000|2021-07-28 15:55:20|4403.87|4403.47|4404.25|4403.85|4404.25|4403.85|4403.75|4403.35|201
1627487730000|2021-07-28 15:55:30|4404.12|4403.72|4404.5|4404.1|4404.5|4404.1|4404.12|4403.72|363
1627487740000|2021-07-28 15:55:40|4404.75|4404.35|4405|4404.6|4405|4404.6|4404.62|4404.22|220
1627487750000|2021-07-28 15:55:50|4404.75|4404.35|4405.12|4404.72|4405.12|4404.72|4404.75|4404.35|290
1627487760000|2021-07-28 15:56:00|4405|4404.6|4405.25|4404.85|4405.25|4404.85|4405|4404.6|186
1627487770000|2021-07-28 15:56:10|4405|4404.6|4405.25|4404.85|4405.25|4404.85|4405|4404.6|141
1627487780000|2021-07-28 15:56:20|4405|4404.6|4405.25|4404.85|4405.37|4404.97|4405|4404.6|43
1627487790000|2021-07-28 15:56:30|||||||||78
1627487800000|2021-07-28 15:56:40|4405|4404.6|4405|4404.6|4405|4404.6|4405|4404.6|99
1627487810000|2021-07-28 15:56:50|4405.12|4404.72|4405|4404.6|4405.25|4404.85|4405|4404.6|108
1627487820000|2021-07-28 15:57:00|4405.25|4404.85|4404.75|4404.35|4405.25|4404.85|4404.75|4404.35|200
1627487830000|2021-07-28 15:57:10|4404.62|4404.22|4404.75|4404.35|4404.75|4404.35|4404.62|4404.22|68
1627487840000|2021-07-28 15:57:20|4404.5|4404.1|4404.5|4404.1|4404.75|4404.35|4404.5|4404.1|223
1627487850000|2021-07-28 15:57:30|4404.62|4404.22|4404.75|4404.35|4404.75|4404.35|4404.5|4404.1|135
1627487860000|2021-07-28 15:57:40|4404.87|4404.47|4404.75|4404.35|4405|4404.6|4404.75|4404.35|170
1627487870000|2021-07-28 15:57:50|4405|4404.6|4404.75|4404.35|4405|4404.6|4404.5|4404.1|200
1627487880000|2021-07-28 15:58:00|4404.87|4404.47|4405|4404.6|4405.12|4404.72|4404.75|4404.35|184
1627487890000|2021-07-28 15:58:10|4405.12|4404.72|4405.25|4404.85|4405.5|4405.1|4405|4404.6|210
1627487900000|2021-07-28 15:58:20|||||||||131
1627487910000|2021-07-28 15:58:30|4405.5|4405.1|4405.5|4405.1|4405.5|4405.1|4405.5|4405.1|28
1627487920000|2021-07-28 15:58:40|4405.62|4405.22|4405.75|4405.35|4406|4405.6|4405.62|4405.22|368
1627487930000|2021-07-28 15:58:50|4406|4405.6|4405.5|4405.1|4406|4405.6|4405.5|4405.1|295
1627487940000|2021-07-28 15:59:00|4405.62|4405.22|4405.25|4404.85|4405.75|4405.35|4405.25|4404.85|152
1627487950000|2021-07-28 15:59:10|4405|4404.6|4405|4404.6|4405|4404.6|4404.75|4404.35|292
1627487960000|2021-07-28 15:59:20|4404.87|4404.47|4405|4404.6|4405|4404.6|4404.87|4404.47|221
1627487970000|2021-07-28 15:59:30|4404.75|4404.35|4405.25|4404.85|4405.25|4404.85|4404.75|4404.35|514
1627487980000|2021-07-28 15:59:40|4405|4404.6|4405|4404.6|4405.25|4404.85|4405|4404.6|88
1627487990000|2021-07-28 15:59:50|4405.12|4404.72|4405.25|4404.85|4405.25|4404.85|4405.12|4404.72|41
1627488000000|2021-07-28 16:00:00|4405.5|4405.1|4405|4404.6|4405.75|4405.35|4405|4404.6|402
1627488010000|2021-07-28 16:00:10|4405.12|4404.72|4405|4404.6|4405.25|4404.85|4405|4404.6|101
1627488020000|2021-07-28 16:00:20|4404.75|4404.35|4404.5|4404.1|4404.75|4404.35|4404.5|4404.1|369
1627488030000|2021-07-28 16:00:30|4404.75|4404.35|4404.75|4404.35|4404.75|4404.35|4404.75|4404.35|77
1627488040000|2021-07-28 16:00:40|||||||||270
1627488050000|2021-07-28 16:00:50|||||||||445
1627488060000|2021-07-28 16:01:00|4405|4404.6|4404.75|4404.35|4405|4404.6|4404.75|4404.35|428
1627488070000|2021-07-28 16:01:10|4405|4404.6|4405.25|4404.85|4405.25|4404.85|4405|4404.6|86
1627488080000|2021-07-28 16:01:20|4405.12|4404.72|4405.25|4404.85|4405.5|4405.1|4405|4404.6|235
1627488090000|2021-07-28 16:01:30|4405.37|4404.97|4405.25|4404.85|4405.5|4405.1|4405.25|4404.85|76
1627488100000|2021-07-28 16:01:40|4405|4404.6|4405|4404.6|4405|4404.6|4405|4404.6|127
1627488110000|2021-07-28 16:01:50|4405.25|4404.85|4405|4404.6|4405.25|4404.85|4405|4404.6|56
1627488120000|2021-07-28 16:02:00|4405.25|4404.85|4404.75|4404.35|4405.25|4404.85|4404.75|4404.35|188
1627488130000|2021-07-28 16:02:10|4404.62|4404.22|4404.75|4404.35|4404.75|4404.35|4404.5|4404.1|250
1627488140000|2021-07-28 16:02:20|4404.62|4404.22|4404.75|4404.35|4404.75|4404.35|4404.5|4404.1|100
1627488150000|2021-07-28 16:02:30|4404.62|4404.22|4404.25|4403.85|4404.75|4404.35|4404.12|4403.72|218
1627488160000|2021-07-28 16:02:40|4404.12|4403.72|4404.25|4403.85|4404.25|4403.85|4404.12|4403.72|289
1627488170000|2021-07-28 16:02:50|4404.12|4403.72|4403.5|4403.1|4404.25|4403.85|4403.5|4403.1|253
1627488180000|2021-07-28 16:03:00|4403.62|4403.22|4404|4403.6|4404|4403.6|4403.62|4403.22|323
1627488190000|2021-07-28 16:03:10|4403.75|4403.35|4403.5|4403.1|4403.75|4403.35|4403.5|4403.1|87
1627488200000|2021-07-28 16:03:20|4403.75|4403.35|4403.75|4403.35|4403.75|4403.35|4403.62|4403.22|42
1627488210000|2021-07-28 16:03:30|4403.62|4403.22|4403.5|4403.1|4403.75|4403.35|4403.25|4402.85|228
1627488220000|2021-07-28 16:03:40|4403.75|4403.35|4404|4403.6|4404|4403.6|4403.5|4403.1|357
1627488230000|2021-07-28 16:03:50|4403.87|4403.47|4403.75|4403.35|4404|4403.6|4403.75|4403.35|49
1627488240000|2021-07-28 16:04:00|4404|4403.6|4404|4403.6|4404|4403.6|4404|4403.6|46
1627488250000|2021-07-28 16:04:10|4403.75|4403.35|4404|4403.6|4404|4403.6|4403.75|4403.35|73
1627488260000|2021-07-28 16:04:20|4404.25|4403.85|4403.87|4403.47|4404.25|4403.85|4403.75|4403.35|332
1627488270000|2021-07-28 16:04:30|4404|4403.6|4404|4403.6|4404.12|4403.72|4404|4403.6|198
1627488280000|2021-07-28 16:04:40|4403.75|4403.35|4403.75|4403.35|4404|4403.6|4403.75|4403.35|224
1627488290000|2021-07-28 16:04:50|4403.62|4403.22|4403.87|4403.47|4404|4403.6|4403.5|4403.1|223
1627488300000|2021-07-28 16:05:00|4403.75|4403.35|4404|4403.6|4404|4403.6|4403.75|4403.35|125
1627488310000|2021-07-28 16:05:10|4404.25|4403.85|4404.5|4404.1|4404.5|4404.1|4404.25|4403.85|285
1627488320000|2021-07-28 16:05:20|4404.75|4404.35|4404.75|4404.35|4404.75|4404.35|4404.5|4404.1|159
1627488330000|2021-07-28 16:05:30|4405|4404.6|4404.75|4404.35|4405|4404.6|4404.75|4404.35|160
1627488340000|2021-07-28 16:05:40|4404.87|4404.47|4404.62|4404.22|4405|4404.6|4404.5|4404.1|233
1627488350000|2021-07-28 16:05:50|4404.75|4404.35|4404.5|4404.1|4404.75|4404.35|4404.25|4403.85|190
1627488360000|2021-07-28 16:06:00|4404.75|4404.35|4405|4404.6|4405|4404.6|4404.75|4404.35|298
1627488370000|2021-07-28 16:06:10|4404.87|4404.47|4404.25|4403.85|4404.87|4404.47|4404.25|4403.85|144
1627488380000|2021-07-28 16:06:20|4404|4403.6|4404.5|4404.1|4404.5|4404.1|4404|4403.6|156
1627488390000|2021-07-28 16:06:30|4404.25|4403.85|4404.75|4404.35|4404.75|4404.35|4404.25|4403.85|141
1627488400000|2021-07-28 16:06:40|4404.62|4404.22|4404.75|4404.35|4405|4404.6|4404.62|4404.22|110
1627488410000|2021-07-28 16:06:50|4404.5|4404.1|4405|4404.6|4405|4404.6|4404.5|4404.1|143
1627488420000|2021-07-28 16:07:00|4404.75|4404.35|4404.75|4404.35|4405|4404.6|4404.75|4404.35|116
1627488430000|2021-07-28 16:07:10|4405|4404.6|4405|4404.6|4405|4404.6|4405|4404.6|68
1627488440000|2021-07-28 16:07:20|4404.75|4404.35|4405|4404.6|4405|4404.6|4404.75|4404.35|181
1627488450000|2021-07-28 16:07:30|4405.25|4404.85|4404.75|4404.35|4405.25|4404.85|4404.75|4404.35|411
1627488460000|2021-07-28 16:07:40|4404.87|4404.47|4405|4404.6|4405|4404.6|4404.75|4404.35|182
1627488470000|2021-07-28 16:07:50|4404.87|4404.47|4405.25|4404.85|4405.25|4404.85|4404.75|4404.35|79
1627488480000|2021-07-28 16:08:00|4405.37|4404.97|4405.5|4405.1|4405.5|4405.1|4405|4404.6|182
1627488490000|2021-07-28 16:08:10|4405.75|4405.35|4405.75|4405.35|4405.75|4405.35|4405.75|4405.35|101
1627488500000|2021-07-28 16:08:20|4405.5|4405.1|4405.5|4405.1|4405.75|4405.35|4405.25|4404.85|206
1627488510000|2021-07-28 16:08:30|4405.37|4404.97|4405.25|4404.85|4405.37|4404.97|4405.25|4404.85|14
1627488520000|2021-07-28 16:08:40|4405.37|4404.97|4405.25|4404.85|4405.5|4405.1|4405.25|4404.85|78
1627488530000|2021-07-28 16:08:50|||||||||12
1627488540000|2021-07-28 16:09:00|4405|4404.6|4405.75|4405.35|4405.75|4405.35|4405|4404.6|321
1627488550000|2021-07-28 16:09:10|4405.5|4405.1|4405.5|4405.1|4405.75|4405.35|4405.5|4405.1|181
1627488560000|2021-07-28 16:09:20|4405.25|4404.85|4405.25|4404.85|4405.25|4404.85|4405.25|4404.85|24
1627488570000|2021-07-28 16:09:30|4405.5|4405.1|4405.25|4404.85|4405.5|4405.1|4405.25|4404.85|61
1627488580000|2021-07-28 16:09:40|4405|4404.6|4405|4404.6|4405|4404.6|4405|4404.6|50
1627488590000|2021-07-28 16:09:50|4404.87|4404.47|4404.75|4404.35|4405|4404.6|4404.62|4404.22|116
1627488600000|2021-07-28 16:10:00|4404.5|4404.1|4404.25|4403.85|4404.62|4404.22|4404.25|4403.85|229
1627488610000|2021-07-28 16:10:10|4404.37|4403.97|4405|4404.6|4405|4404.6|4404.37|4403.97|148
1627488620000|2021-07-28 16:10:20|4405.12|4404.72|4405|4404.6|4405.25|4404.85|4404.5|4404.1|223
1627488630000|2021-07-28 16:10:30|4404.75|4404.35|4404.5|4404.1|4404.75|4404.35|4404.5|4404.1|91
1627488640000|2021-07-28 16:10:40|4404.25|4403.85|4404.5|4404.1|4404.5|4404.1|4404.25|4403.85|110
1627488650000|2021-07-28 16:10:50|4404.37|4403.97|4404.25|4403.85|4405|4404.6|4404.25|4403.85|732
1627488660000|2021-07-28 16:11:00|4404.5|4404.1|4405|4404.6|4405|4404.6|4404.5|4404.1|582
1627488670000|2021-07-28 16:11:10|4404.75|4404.35|4405.25|4404.85|4405.25|4404.85|4404.75|4404.35|188
1627488680000|2021-07-28 16:11:20|4405.5|4405.1|4405|4404.6|4405.5|4405.1|4405|4404.6|160
1627488690000|2021-07-28 16:11:30|4405.25|4404.85|4405.25|4404.85|4405.5|4405.1|4405|4404.6|71
1627488700000|2021-07-28 16:11:40|4405.5|4405.1|4405.25|4404.85|4405.5|4405.1|4405.25|4404.85|71
1627488710000|2021-07-28 16:11:50|4405|4404.6|4404.5|4404.1|4405|4404.6|4404.5|4404.1|173
1627488720000|2021-07-28 16:12:00|4404.62|4404.22|4405|4404.6|4405|4404.6|4404.5|4404.1|112
1627488730000|2021-07-28 16:12:10|4405.25|4404.85|4405|4404.6|4405.25|4404.85|4405|4404.6|91
1627488740000|2021-07-28 16:12:20|4405.12|4404.72|4405.25|4404.85|4405.25|4404.85|4405|4404.6|84
1627488750000|2021-07-28 16:12:30|4405.5|4405.1|4405.75|4405.35|4406|4405.6|4405.5|4405.1|327
1627488760000|2021-07-28 16:12:40|4406|4405.6|4406|4405.6|4406|4405.6|4405.75|4405.35|104
1627488770000|2021-07-28 16:12:50|4405.75|4405.35|4405.75|4405.35|4406|4405.6|4405.75|4405.35|208
1627488780000|2021-07-28 16:13:00|4405.5|4405.1|4405.5|4405.1|4405.75|4405.35|4405.5|4405.1|212
1627488790000|2021-07-28 16:13:10|4405.25|4404.85|4405.5|4405.1|4405.5|4405.1|4405.25|4404.85|73
1627488800000|2021-07-28 16:13:20|4405.62|4405.22|4405.75|4405.35|4405.75|4405.35|4405.62|4405.22|21
1627488810000|2021-07-28 16:13:30|4405.87|4405.47|4406|4405.6|4406|4405.6|4405.75|4405.35|135
1627488820000|2021-07-28 16:13:40|4406.12|4405.72|4406|4405.6|4406.25|4405.85|4405.75|4405.35|267
1627488830000|2021-07-28 16:13:50|4405.75|4405.35|4406|4405.6|4406.25|4405.85|4405.75|4405.35|116
1627488840000|2021-07-28 16:14:00|4406.12|4405.72|4406|4405.6|4406.25|4405.85|4406|4405.6|177
1627488850000|2021-07-28 16:14:10|4405.87|4405.47|4405.62|4405.22|4405.87|4405.47|4405.5|4405.1|91
1627488860000|2021-07-28 16:14:20|4405.75|4405.35|4405.25|4404.85|4405.75|4405.35|4405.25|4404.85|96
1627488870000|2021-07-28 16:14:30|4405.12|4404.72|4405.5|4405.1|4405.5|4405.1|4405.12|4404.72|234
1627488880000|2021-07-28 16:14:40|4405.25|4404.85|4405|4404.6|4405.25|4404.85|4404.75|4404.35|86
1627488890000|2021-07-28 16:14:50|4404.87|4404.47|4404.75|4404.35|4404.87|4404.47|4404.75|4404.35|46
1627488900000|2021-07-28 16:15:00|4404.5|4404.1|4404|4403.6|4404.62|4404.22|4404|4403.6|459
1627488910000|2021-07-28 16:15:10|||||||||137
1627488920000|2021-07-28 16:15:20|4404.25|4403.85|4403.5|4403.1|4404.25|4403.85|4403.5|4403.1|279
1627488930000|2021-07-28 16:15:30|4403.75|4403.35|4403.75|4403.35|4403.87|4403.47|4403.5|4403.1|360
1627488940000|2021-07-28 16:15:40|||||||||61
1627488950000|2021-07-28 16:15:50|4404|4403.6|4404.25|4403.85|4404.25|4403.85|4404|4403.6|128
1627488960000|2021-07-28 16:16:00|4404.12|4403.72|4404|4403.6|4404.25|4403.85|4403.75|4403.35|115
1627488970000|2021-07-28 16:16:10|4403.87|4403.47|4404|4403.6|4404.25|4403.85|4403.87|4403.47|63
1627488980000|2021-07-28 16:16:20|4404.25|4403.85|4404|4403.6|4404.25|4403.85|4404|4403.6|122
1627488990000|2021-07-28 16:16:30|4403.75|4403.35|4403.25|4402.85|4403.75|4403.35|4403.25|4402.85|134
1627489000000|2021-07-28 16:16:40|4403.37|4402.97|4403.25|4402.85|4403.5|4403.1|4403.25|4402.85|189
1627489010000|2021-07-28 16:16:50|||||||||140
1627489020000|2021-07-28 16:17:00|4403.5|4403.1|4403|4402.6|4403.5|4403.1|4403|4402.6|307
1627489030000|2021-07-28 16:17:10|4402.75|4402.35|4402.75|4402.35|4402.75|4402.35|4402.75|4402.35|146
1627489040000|2021-07-28 16:17:20|4402.5|4402.1|4402.25|4401.85|4402.5|4402.1|4402.25|4401.85|935
1627489050000|2021-07-28 16:17:30|4402|4401.6|4402.75|4402.35|4402.75|4402.35|4401.75|4401.35|419
1627489060000|2021-07-28 16:17:40|4402.5|4402.1|4402|4401.6|4402.5|4402.1|4402|4401.6|196
1627489070000|2021-07-28 16:17:50|4401.75|4401.35|4402.25|4401.85|4402.25|4401.85|4401.75|4401.35|127
1627489080000|2021-07-28 16:18:00|4402|4401.6|4402.25|4401.85|4402.25|4401.85|4402|4401.6|153
1627489090000|2021-07-28 16:18:10|4402|4401.6|4402.5|4402.1|4402.5|4402.1|4402|4401.6|116
1627489100000|2021-07-28 16:18:20|4402.75|4402.35|4403.25|4402.85|4403.25|4402.85|4402.75|4402.35|156
1627489110000|2021-07-28 16:18:30|4403.5|4403.1|4403.75|4403.35|4403.75|4403.35|4403.5|4403.1|227
1627489120000|2021-07-28 16:18:40|4403.5|4403.1|4403.5|4403.1|4403.5|4403.1|4403.25|4402.85|231
1627489130000|2021-07-28 16:18:50|||||||||12
1627489140000|2021-07-28 16:19:00|4403.25|4402.85|4403|4402.6|4403.5|4403.1|4403|4402.6|161
1627489150000|2021-07-28 16:19:10|4402.87|4402.47|4402.75|4402.35|4403|4402.6|4402.75|4402.35|117
1627489160000|2021-07-28 16:19:20|4403|4402.6|4403.25|4402.85|4403.25|4402.85|4403|4402.6|480
1627489170000|2021-07-28 16:19:30|4403.5|4403.1|4403.5|4403.1|4403.5|4403.1|4403.5|4403.1|162
1627489180000|2021-07-28 16:19:40|4403.62|4403.22|4403.5|4403.1|4403.62|4403.22|4403.5|4403.1|140
1627489190000|2021-07-28 16:19:50|4403.37|4402.97|4403.5|4403.1|4403.62|4403.22|4403.37|4402.97|67
1627489200000|2021-07-28 16:20:00|4403.75|4403.35|4403|4402.6|4403.75|4403.35|4403|4402.6|197
1627489210000|2021-07-28 16:20:10|4403.12|4402.72|4403|4402.6|4403.5|4403.1|4403|4402.6|166
1627489220000|2021-07-28 16:20:20|4402.75|4402.35|4403|4402.6|4403|4402.6|4402.75|4402.35|59
1627489230000|2021-07-28 16:20:30|4402.75|4402.35|4402.5|4402.1|4402.75|4402.35|4402.5|4402.1|125
1627489240000|2021-07-28 16:20:40|4402.75|4402.35|4403|4402.6|4403|4402.6|4402.75|4402.35|176
1627489250000|2021-07-28 16:20:50|4403.12|4402.72|4403.25|4402.85|4403.25|4402.85|4403.12|4402.72|25
1627489260000|2021-07-28 16:21:00|4403.37|4402.97|4402.75|4402.35|4403.37|4402.97|4402.75|4402.35|310
1627489270000|2021-07-28 16:21:10|4402.5|4402.1|4401.75|4401.35|4402.5|4402.1|4401.5|4401.1|366
1627489280000|2021-07-28 16:21:20|4402|4401.6|4401.75|4401.35|4402|4401.6|4401.75|4401.35|184
1627489290000|2021-07-28 16:21:30|4402|4401.6|4402.5|4402.1|4402.5|4402.1|4402|4401.6|144
1627489300000|2021-07-28 16:21:40|4402.75|4402.35|4402.75|4402.35|4402.75|4402.35|4402.75|4402.35|364
1627489310000|2021-07-28 16:21:50|4403|4402.6|4403.25|4402.85|4403.25|4402.85|4402.75|4402.35|250
1627489320000|2021-07-28 16:22:00|4403|4402.6|4403.25|4402.85|4403.25|4402.85|4403|4402.6|195
1627489330000|2021-07-28 16:22:10|4403|4402.6|4402.75|4402.35|4403|4402.6|4402.75|4402.35|151
1627489340000|2021-07-28 16:22:20|4402.87|4402.47|4402.75|4402.35|4403|4402.6|4402.75|4402.35|100
1627489350000|2021-07-28 16:22:30|4402.62|4402.22|4402.5|4402.1|4402.75|4402.35|4402.5|4402.1|184
1627489360000|2021-07-28 16:22:40|4402.25|4401.85|4402.25|4401.85|4402.5|4402.1|4402.25|4401.85|84
1627489370000|2021-07-28 16:22:50|4402|4401.6|4402.25|4401.85|4402.5|4402.1|4402|4401.6|147
1627489380000|2021-07-28 16:23:00|4402|4401.6|4401.75|4401.35|4402|4401.6|4401.5|4401.1|297
1627489390000|2021-07-28 16:23:10|4401.87|4401.47|4402.25|4401.85|4402.25|4401.85|4401.87|4401.47|245
1627489400000|2021-07-28 16:23:20|4402.12|4401.72|4402.5|4402.1|4402.5|4402.1|4401.75|4401.35|68
1627489410000|2021-07-28 16:23:30|4402.75|4402.35|4402.5|4402.1|4402.75|4402.35|4402.5|4402.1|125
1627489420000|2021-07-28 16:23:40|4402.37|4401.97|4402.25|4401.85|4402.37|4401.97|4402.25|4401.85|6
1627489430000|2021-07-28 16:23:50|4402.12|4401.72|4402.5|4402.1|4402.5|4402.1|4402|4401.6|141
1627489440000|2021-07-28 16:24:00|4402.75|4402.35|4402.75|4402.35|4402.75|4402.35|4402.5|4402.1|104
1627489450000|2021-07-28 16:24:10|4402.5|4402.1|4402.5|4402.1|4402.75|4402.35|4402.5|4402.1|95
1627489460000|2021-07-28 16:24:20|4402.62|4402.22|4403|4402.6|4403|4402.6|4402.62|4402.22|140
1627489470000|2021-07-28 16:24:30|4403.25|4402.85|4402.75|4402.35|4403.25|4402.85|4402.5|4402.1|153
1627489480000|2021-07-28 16:24:40|4402.5|4402.1|4402.62|4402.22|4402.75|4402.35|4402.5|4402.1|130
1627489490000|2021-07-28 16:24:50|4402.5|4402.1|4402.5|4402.1|4402.5|4402.1|4402.25|4401.85|64
1627489500000|2021-07-28 16:25:00|4402.62|4402.22|4402.25|4401.85|4402.75|4402.35|4402|4401.6|254
1627489510000|2021-07-28 16:25:10|4402.37|4401.97|4402.5|4402.1|4402.5|4402.1|4402.25|4401.85|74
1627489520000|2021-07-28 16:25:20|4402.75|4402.35|4402.75|4402.35|4402.75|4402.35|4402.5|4402.1|239
1627489530000|2021-07-28 16:25:30|4402.87|4402.47|4402.75|4402.35|4403|4402.6|4402.75|4402.35|299
1627489540000|2021-07-28 16:25:40|4402.5|4402.1|4402.75|4402.35|4402.75|4402.35|4402.5|4402.1|77
1627489550000|2021-07-28 16:25:50|4402.87|4402.47|4402.5|4402.1|4402.87|4402.47|4402.25|4401.85|197
1627489560000|2021-07-28 16:26:00|4402.25|4401.85|4403|4402.6|4403|4402.6|4402.25|4401.85|128
1627489570000|2021-07-28 16:26:10|4402.75|4402.35|4402.75|4402.35|4402.75|4402.35|4402.75|4402.35|55
1627489580000|2021-07-28 16:26:20|4402.5|4402.1|4402.5|4402.1|4402.75|4402.35|4402.5|4402.1|135
1627489590000|2021-07-28 16:26:30|4402.25|4401.85|4402|4401.6|4402.25|4401.85|4402|4401.6|205
1627489600000|2021-07-28 16:26:40|4401.87|4401.47|4402|4401.6|4402|4401.6|4401.62|4401.22|310
1627489610000|2021-07-28 16:26:50|4402.25|4401.85|4401.75|4401.35|4402.25|4401.85|4401.75|4401.35|75
1627489620000|2021-07-28 16:27:00|4401.62|4401.22|4401.5|4401.1|4401.75|4401.35|4401.25|4400.85|458
1627489630000|2021-07-28 16:27:10|4401.62|4401.22|4401.5|4401.1|4401.75|4401.35|4401.5|4401.1|171
1627489640000|2021-07-28 16:27:20|4401.37|4400.97|4401.5|4401.1|4401.75|4401.35|4401.25|4400.85|114
1627489650000|2021-07-28 16:27:30|4401.37|4400.97|4401.37|4400.97|4401.37|4400.97|4401.37|4400.97|43
1627489660000|2021-07-28 16:27:40|4401.5|4401.1|4401.5|4401.1|4401.75|4401.35|4401.37|4400.97|191
1627489670000|2021-07-28 16:27:50|4401.75|4401.35|4401.5|4401.1|4401.87|4401.47|4401.5|4401.1|181
1627489680000|2021-07-28 16:28:00|4401.62|4401.22|4401.5|4401.1|4401.75|4401.35|4401.5|4401.1|94
1627489690000|2021-07-28 16:28:10|4401.62|4401.22|4401.75|4401.35|4401.75|4401.35|4401.62|4401.22|65
1627489700000|2021-07-28 16:28:20|4401.5|4401.1|4401.75|4401.35|4401.75|4401.35|4401.5|4401.1|411
1627489710000|2021-07-28 16:28:30|4401.87|4401.47|4402|4401.6|4402|4401.6|4401.75|4401.35|114
1627489720000|2021-07-28 16:28:40|4401.87|4401.47|4402|4401.6|4402|4401.6|4401.87|4401.47|235
1627489730000|2021-07-28 16:28:50|4402.25|4401.85|4402|4401.6|4402.25|4401.85|4402|4401.6|81
1627489740000|2021-07-28 16:29:00|||||||||218
1627489750000|2021-07-28 16:29:10|4401.75|4401.35|4401.75|4401.35|4401.75|4401.35|4401.5|4401.1|270
1627489760000|2021-07-28 16:29:20|4401.5|4401.1|4401.5|4401.1|4401.5|4401.1|4401.5|4401.1|36
1627489770000|2021-07-28 16:29:30|4401.25|4400.85|4401.25|4400.85|4401.25|4400.85|4401.25|4400.85|38
1627489780000|2021-07-28 16:29:40|4401|4400.6|4401.25|4400.85|4401.25|4400.85|4401|4400.6|247
1627489790000|2021-07-28 16:29:50|4401|4400.6|4401|4400.6|4401|4400.6|4400.75|4400.35|280
1627489800000|2021-07-28 16:30:00|4401.25|4400.85|4401.25|4400.85|4401.25|4400.85|4401.12|4400.72|122
1627489810000|2021-07-28 16:30:10|4401.12|4400.72|4401.5|4401.1|4401.5|4401.1|4401|4400.6|156
1627489820000|2021-07-28 16:30:20|4401.62|4401.22|4401.5|4401.1|4401.62|4401.22|4401.5|4401.1|167
1627489830000|2021-07-28 16:30:30|4401.62|4401.22|4401.75|4401.35|4401.75|4401.35|4401.62|4401.22|58
1627489840000|2021-07-28 16:30:40|4402|4401.6|4401.75|4401.35|4402|4401.6|4401.5|4401.1|164
1627489850000|2021-07-28 16:30:50|4401.62|4401.22|4402|4401.6|4402|4401.6|4401.5|4401.1|157
1627489860000|2021-07-28 16:31:00|4401.75|4401.35|4402.5|4402.1|4402.5|4402.1|4401.75|4401.35|353
1627489870000|2021-07-28 16:31:10|4402.25|4401.85|4402.25|4401.85|4402.5|4402.1|4402.25|4401.85|117
1627489880000|2021-07-28 16:31:20|4402.12|4401.72|4402.25|4401.85|4402.5|4402.1|4402|4401.6|179
1627489890000|2021-07-28 16:31:30|4402.37|4401.97|4402|4401.6|4402.5|4402.1|4402|4401.6|117
1627489900000|2021-07-28 16:31:40|4401.75|4401.35|4401.75|4401.35|4402|4401.6|4401.75|4401.35|148
1627489910000|2021-07-28 16:31:50|4402|4401.6|4402|4401.6|4402|4401.6|4401.75|4401.35|141
1627489920000|2021-07-28 16:32:00|4402.25|4401.85|4402.5|4402.1|4402.5|4402.1|4402.25|4401.85|94
1627489930000|2021-07-28 16:32:10|4402.25|4401.85|4402|4401.6|4402.25|4401.85|4401.75|4401.35|180
1627489940000|2021-07-28 16:32:20|4401.75|4401.35|4401.75|4401.35|4402|4401.6|4401.75|4401.35|55
1627489950000|2021-07-28 16:32:30|4401.87|4401.47|4401.87|4401.47|4402|4401.6|4401.75|4401.35|132
1627489960000|2021-07-28 16:32:40|4401.75|4401.35|4401.75|4401.35|4402|4401.6|4401.75|4401.35|105
1627489970000|2021-07-28 16:32:50|4401.87|4401.47|4401.75|4401.35|4402|4401.6|4401.75|4401.35|67
1627489980000|2021-07-28 16:33:00|4402|4401.6|4402.25|4401.85|4402.25|4401.85|4401.75|4401.35|266
1627489990000|2021-07-28 16:33:10|4402|4401.6|4402.25|4401.85|4402.25|4401.85|4402|4401.6|97
1627490000000|2021-07-28 16:33:20|4402|4401.6|4402|4401.6|4402.25|4401.85|4401.87|4401.47|58
1627490010000|2021-07-28 16:33:30|4402.12|4401.72|4402|4401.6|4402.25|4401.85|4402|4401.6|117
1627490020000|2021-07-28 16:33:40|4401.87|4401.47|4402|4401.6|4402.25|4401.85|4401.75|4401.35|149
1627490030000|2021-07-28 16:33:50|4401.87|4401.47|4402|4401.6|4402.25|4401.85|4401.75|4401.35|229
1627490040000|2021-07-28 16:34:00|4402.12|4401.72|4402|4401.6|4402.25|4401.85|4402|4401.6|180
1627490050000|2021-07-28 16:34:10|4401.75|4401.35|4402|4401.6|4402|4401.6|4401.75|4401.35|52
1627490060000|2021-07-28 16:34:20|4402|4401.6|4401.75|4401.35|4402|4401.6|4401.75|4401.35|47
1627490070000|2021-07-28 16:34:30|4401.5|4401.1|4401.5|4401.1|4401.5|4401.1|4401.5|4401.1|334
1627490080000|2021-07-28 16:34:40|4401.75|4401.35|4401.5|4401.1|4401.75|4401.35|4401.5|4401.1|67
1627490090000|2021-07-28 16:34:50|4401.62|4401.22|4402|4401.6|4402|4401.6|4401.62|4401.22|316
1627490100000|2021-07-28 16:35:00|4402.25|4401.85|4402|4401.6|4402.25|4401.85|4402|4401.6|150
1627490110000|2021-07-28 16:35:10|4402.12|4401.72|4402.25|4401.85|4402.25|4401.85|4402|4401.6|91
1627490120000|2021-07-28 16:35:20|4402.5|4402.1|4402.75|4402.35|4402.75|4402.35|4402.5|4402.1|166
1627490130000|2021-07-28 16:35:30|4403|4402.6|4403|4402.6|4403.25|4402.85|4403|4402.6|390
1627490140000|2021-07-28 16:35:40|4402.75|4402.35|4402.5|4402.1|4402.75|4402.35|4402.5|4402.1|100
1627490150000|2021-07-28 16:35:50|4402.75|4402.35|4402.75|4402.35|4402.75|4402.35|4402.75|4402.35|80
1627490160000|2021-07-28 16:36:00|4402.5|4402.1|4402.5|4402.1|4402.75|4402.35|4402.25|4401.85|188
1627490170000|2021-07-28 16:36:10|4402.37|4401.97|4402.5|4402.1|4402.5|4402.1|4402.25|4401.85|83
1627490180000|2021-07-28 16:36:20|4402.37|4401.97|4402.12|4401.72|4402.5|4402.1|4402.12|4401.72|102
1627490190000|2021-07-28 16:36:30|4402.25|4401.85|4402.25|4401.85|4402.25|4401.85|4402|4401.6|112
1627490200000|2021-07-28 16:36:40|4402.37|4401.97|4402.5|4402.1|4402.5|4402.1|4402.25|4401.85|52
1627490210000|2021-07-28 16:36:50|4402.37|4401.97|4402|4401.6|4402.37|4401.97|4402|4401.6|96
1627490220000|2021-07-28 16:37:00|4401.87|4401.47|4402|4401.6|4402.25|4401.85|4401.87|4401.47|83
1627490230000|2021-07-28 16:37:10|4401.75|4401.35|4402|4401.6|4402|4401.6|4401.75|4401.35|57
1627490240000|2021-07-28 16:37:20|4401.75|4401.35|4401.75|4401.35|4402|4401.6|4401.75|4401.35|121
1627490250000|2021-07-28 16:37:30|4402|4401.6|4402|4401.6|4402|4401.6|4401.75|4401.35|112
1627490260000|2021-07-28 16:37:40|4401.87|4401.47|4401.75|4401.35|4402|4401.6|4401.75|4401.35|80
1627490270000|2021-07-28 16:37:50|4401.5|4401.1|4401.5|4401.1|4401.75|4401.35|4401.5|4401.1|179
1627490280000|2021-07-28 16:38:00|4401.25|4400.85|4400.75|4400.35|4401.25|4400.85|4400.75|4400.35|1198
1627490290000|2021-07-28 16:38:10|4400.62|4400.22|4400.75|4400.35|4400.75|4400.35|4400.5|4400.1|339
1627490300000|2021-07-28 16:38:20|4400.5|4400.1|4400.25|4399.85|4400.5|4400.1|4400.25|4399.85|208
1627490310000|2021-07-28 16:38:30|4400|4399.6|4399.25|4398.85|4400|4399.6|4399.25|4398.85|753
1627490320000|2021-07-28 16:38:40|4399.37|4398.97|4399.75|4399.35|4399.75|4399.35|4399.37|4398.97|316
1627490330000|2021-07-28 16:38:50|4399.5|4399.1|4399.25|4398.85|4399.5|4399.1|4399.25|4398.85|315
1627490340000|2021-07-28 16:39:00|4399|4398.6|4399.25|4398.85|4399.25|4398.85|4399|4398.6|451
1627490350000|2021-07-28 16:39:10|4399.5|4399.1|4400|4399.6|4400|4399.6|4399.5|4399.1|278
1627490360000|2021-07-28 16:39:20|4400.25|4399.85|4400.12|4399.72|4400.25|4399.85|4400|4399.6|121
1627490370000|2021-07-28 16:39:30|4400.25|4399.85|4400|4399.6|4400.25|4399.85|4400|4399.6|274
1627490380000|2021-07-28 16:39:40|4399.5|4399.1|4399.25|4398.85|4399.5|4399.1|4399.25|4398.85|234
1627490390000|2021-07-28 16:39:50|4399|4398.6|4400|4399.6|4400|4399.6|4399|4398.6|273
1627490400000|2021-07-28 16:40:00|4400.01|4399.61|4400.01|4399.61|4400.26|4399.86|4399.76|4399.36|262
1627490410000|2021-07-28 16:40:10|4400.26|4399.86|4399.76|4399.36|4400.26|4399.86|4399.51|4399.11|145
1627490420000|2021-07-28 16:40:20|4400.01|4399.61|4399.76|4399.36|4400.01|4399.61|4399.76|4399.36|151
1627490430000|2021-07-28 16:40:30|4399.51|4399.11|4399.76|4399.36|4399.76|4399.36|4399.51|4399.11|170
1627490440000|2021-07-28 16:40:40|4399.63|4399.23|4399.51|4399.11|4399.76|4399.36|4399.51|4399.11|106
1627490450000|2021-07-28 16:40:50|4399.76|4399.36|4399.51|4399.11|4399.76|4399.36|4399.51|4399.11|109
1627490460000|2021-07-28 16:41:00|4399.26|4398.86|4399.26|4398.86|4399.38|4398.98|4399.26|4398.86|291
1627490470000|2021-07-28 16:41:10|4399.51|4399.11|4399.76|4399.36|4399.76|4399.36|4399.26|4398.86|170
1627490480000|2021-07-28 16:41:20|4399.51|4399.11|4399.51|4399.11|4399.76|4399.36|4399.51|4399.11|149
1627490490000|2021-07-28 16:41:30|4399.26|4398.86|4399.51|4399.11|4399.51|4399.11|4399.26|4398.86|144
1627490500000|2021-07-28 16:41:40|4399.26|4398.86|4399.26|4398.86|4399.51|4399.11|4399.26|4398.86|176
1627490510000|2021-07-28 16:41:50|||||||||155
1627490520000|2021-07-28 16:42:00|4399.01|4398.61|4398.76|4398.36|4399.01|4398.61|4398.51|4398.11|303
1627490530000|2021-07-28 16:42:10|4398.63|4398.23|4398.26|4397.86|4398.63|4398.23|4398.26|4397.86|152
1627490540000|2021-07-28 16:42:20|4398.51|4398.11|4398.26|4397.86|4398.51|4398.11|4398.26|4397.86|426
1627490550000|2021-07-28 16:42:30|4398.13|4397.73|4398.01|4397.61|4398.13|4397.73|4398.01|4397.61|344
1627490560000|2021-07-28 16:42:40|4398.26|4397.86|4398.26|4397.86|4398.26|4397.86|4398.26|4397.86|247
1627490570000|2021-07-28 16:42:50|4398.01|4397.61|4398.26|4397.86|4398.26|4397.86|4398.01|4397.61|250
1627490580000|2021-07-28 16:43:00|4398.01|4397.61|4397.76|4397.36|4398.26|4397.86|4397.76|4397.36|392
1627490590000|2021-07-28 16:43:10|4397.51|4397.11|4397.76|4397.36|4397.76|4397.36|4397.51|4397.11|237
1627490600000|2021-07-28 16:43:20|4398.01|4397.61|4398.01|4397.61|4398.01|4397.61|4397.76|4397.36|312
1627490610000|2021-07-28 16:43:30|4398.26|4397.86|4398.26|4397.86|4398.38|4397.98|4398.26|4397.86|151
1627490620000|2021-07-28 16:43:40|4398.38|4397.98|4398.26|4397.86|4398.38|4397.98|4398.01|4397.61|186
1627490630000|2021-07-28 16:43:50|4398.01|4397.61|4398.01|4397.61|4398.26|4397.86|4398.01|4397.61|257
1627490640000|2021-07-28 16:44:00|4397.76|4397.36|4398.01|4397.61|4398.01|4397.61|4397.76|4397.36|167
1627490650000|2021-07-28 16:44:10|4397.76|4397.36|4397.76|4397.36|4397.76|4397.36|4397.76|4397.36|90
1627490660000|2021-07-28 16:44:20|4398.01|4397.61|4397.76|4397.36|4398.01|4397.61|4397.76|4397.36|281
1627490670000|2021-07-28 16:44:30|4397.63|4397.23|4397.51|4397.11|4397.76|4397.36|4397.51|4397.11|406
1627490680000|2021-07-28 16:44:40|4397.38|4396.98|4397.26|4396.86|4397.51|4397.11|4397.26|4396.86|204
1627490690000|2021-07-28 16:44:50|4397.01|4396.61|4397.26|4396.86|4397.26|4396.86|4397.01|4396.61|231
1627490700000|2021-07-28 16:45:00|4397.01|4396.61|4397.26|4396.86|4397.26|4396.86|4397.01|4396.61|367
1627490710000|2021-07-28 16:45:10|4397.51|4397.11|4397.26|4396.86|4397.51|4397.11|4397.26|4396.86|284
1627490720000|2021-07-28 16:45:20|4397.38|4396.98|4397.51|4397.11|4397.51|4397.11|4397.26|4396.86|144
1627490730000|2021-07-28 16:45:30|||||||||28
1627490740000|2021-07-28 16:45:40|4397.76|4397.36|4397.76|4397.36|4398.01|4397.61|4397.51|4397.11|264
1627490750000|2021-07-28 16:45:50|4398.01|4397.61|4398.01|4397.61|4398.01|4397.61|4397.76|4397.36|149
1627490760000|2021-07-28 16:46:00|4397.88|4397.48|4398.26|4397.86|4398.26|4397.86|4397.76|4397.36|293
1627490770000|2021-07-28 16:46:10|4398.51|4398.11|4398.51|4398.11|4398.51|4398.11|4398.38|4397.98|239
1627490780000|2021-07-28 16:46:20|4398.26|4397.86|4398.51|4398.11|4398.51|4398.11|4398.26|4397.86|293
1627490790000|2021-07-28 16:46:30|4398.38|4397.98|4398.51|4398.11|4398.51|4398.11|4398.26|4397.86|195
1627490800000|2021-07-28 16:46:40|4398.26|4397.86|4398.26|4397.86|4398.26|4397.86|4398.01|4397.61|229
1627490810000|2021-07-28 16:46:50|4398.13|4397.73|4398.01|4397.61|4398.13|4397.73|4398.01|4397.61|204
1627490820000|2021-07-28 16:47:00|4398.26|4397.86|4398.01|4397.61|4398.26|4397.86|4398.01|4397.61|154
1627490830000|2021-07-28 16:47:10|4398.13|4397.73|4398.26|4397.86|4398.26|4397.86|4398.01|4397.61|175
1627490840000|2021-07-28 16:47:20|4398.01|4397.61|4398.76|4398.36|4398.76|4398.36|4398.01|4397.61|469
1627490850000|2021-07-28 16:47:30|4398.88|4398.48|4399.01|4398.61|4399.01|4398.61|4398.76|4398.36|202
1627490860000|2021-07-28 16:47:40|4398.76|4398.36|4398.51|4398.11|4398.88|4398.48|4398.51|4398.11|375
1627490870000|2021-07-28 16:47:50|||||||||327
1627490880000|2021-07-28 16:48:00|4398.63|4398.23|4398.76|4398.36|4398.76|4398.36|4398.51|4398.11|231
1627490890000|2021-07-28 16:48:10|4399.01|4398.61|4399.01|4398.61|4399.01|4398.61|4398.76|4398.36|186
1627490900000|2021-07-28 16:48:20|4399.26|4398.86|4399.26|4398.86|4399.26|4398.86|4399.01|4398.61|254
1627490910000|2021-07-28 16:48:30|4399.38|4398.98|4399.26|4398.86|4399.38|4398.98|4399.26|4398.86|151
1627490920000|2021-07-28 16:48:40|4399.38|4398.98|4399.51|4399.11|4399.51|4399.11|4399.38|4398.98|184
1627490930000|2021-07-28 16:48:50|4399.26|4398.86|4399.51|4399.11|4399.51|4399.11|4399.26|4398.86|124
1627490940000|2021-07-28 16:49:00|4399.76|4399.36|4399.51|4399.11|4399.76|4399.36|4399.51|4399.11|207
1627490950000|2021-07-28 16:49:10|4399.26|4398.86|4399.51|4399.11|4399.51|4399.11|4399.26|4398.86|124
1627490960000|2021-07-28 16:49:20|4399.63|4399.23|4399.76|4399.36|4399.76|4399.36|4399.63|4399.23|97
1627490970000|2021-07-28 16:49:30|4399.51|4399.11|4399.51|4399.11|4399.76|4399.36|4399.51|4399.11|74
1627490980000|2021-07-28 16:49:40|||||||||9
1627490990000|2021-07-28 16:49:50|4399.26|4398.86|4399.76|4399.36|4399.76|4399.36|4399.26|4398.86|175
1627491000000|2021-07-28 16:50:00|4399.51|4399.11|4399.26|4398.86|4399.51|4399.11|4399.26|4398.86|230
1627491010000|2021-07-28 16:50:10|4399.38|4398.98|4399.13|4398.73|4399.51|4399.11|4399.13|4398.73|179
1627491020000|2021-07-28 16:50:20|4399.26|4398.86|4399.01|4398.61|4399.26|4398.86|4399.01|4398.61|116
1627491030000|2021-07-28 16:50:30|4398.88|4398.48|4399.01|4398.61|4399.01|4398.61|4398.88|4398.48|86
1627491040000|2021-07-28 16:50:40|4399.26|4398.86|4399.01|4398.61|4399.26|4398.86|4399.01|4398.61|105
1627491050000|2021-07-28 16:50:50|4399.13|4398.73|4399.26|4398.86|4399.26|4398.86|4399.01|4398.61|130
1627491060000|2021-07-28 16:51:00|4399.13|4398.73|4399.26|4398.86|4399.26|4398.86|4399.01|4398.61|214
1627491070000|2021-07-28 16:51:10|4399.01|4398.61|4399.01|4398.61|4399.01|4398.61|4399.01|4398.61|67
1627491080000|2021-07-28 16:51:20|4399.13|4398.73|4399.51|4399.11|4399.51|4399.11|4399.01|4398.61|107
1627491090000|2021-07-28 16:51:30|4399.38|4398.98|4399.76|4399.36|4399.76|4399.36|4399.26|4398.86|235
1627491100000|2021-07-28 16:51:40|4399.63|4399.23|4400.01|4399.61|4400.01|4399.61|4399.51|4399.11|219
1627491110000|2021-07-28 16:51:50|4399.76|4399.36|4399.76|4399.36|4400.01|4399.61|4399.76|4399.36|181
1627491120000|2021-07-28 16:52:00|4400.01|4399.61|4400.01|4399.61|4400.01|4399.61|4399.76|4399.36|100
1627491130000|2021-07-28 16:52:10|4400.26|4399.86|4399.76|4399.36|4400.26|4399.86|4399.76|4399.36|466
1627491140000|2021-07-28 16:52:20|4399.51|4399.11|4399.51|4399.11|4399.51|4399.11|4399.26|4398.86|224
1627491150000|2021-07-28 16:52:30|4399.38|4398.98|4399.01|4398.61|4399.51|4399.11|4399.01|4398.61|165
1627491160000|2021-07-28 16:52:40|4399.13|4398.73|4399.26|4398.86|4399.26|4398.86|4399.01|4398.61|113
1627491170000|2021-07-28 16:52:50|4399.38|4398.98|4399.26|4398.86|4399.51|4399.11|4399.26|4398.86|118
1627491180000|2021-07-28 16:53:00|4399.01|4398.61|4399.01|4398.61|4399.01|4398.61|4399.01|4398.61|116
1627491190000|2021-07-28 16:53:10|4399.26|4398.86|4399.01|4398.61|4399.51|4399.11|4399.01|4398.61|466
1627491200000|2021-07-28 16:53:20|4399.13|4398.73|4398.76|4398.36|4399.26|4398.86|4398.76|4398.36|206
1627491210000|2021-07-28 16:53:30|4398.88|4398.48|4398.76|4398.36|4399.01|4398.61|4398.76|4398.36|162
1627491220000|2021-07-28 16:53:40|4398.51|4398.11|4398.51|4398.11|4398.51|4398.11|4398.51|4398.11|83
1627491230000|2021-07-28 16:53:50|4398.26|4397.86|4398.26|4397.86|4398.26|4397.86|4398.13|4397.73|294
1627491240000|2021-07-28 16:54:00|4398.01|4397.61|4398.26|4397.86|4398.26|4397.86|4398.01|4397.61|236
1627491250000|2021-07-28 16:54:10|4398.51|4398.11|4398.01|4397.61|4398.51|4398.11|4398.01|4397.61|223
1627491260000|2021-07-28 16:54:20|4397.76|4397.36|4397.76|4397.36|4397.88|4397.48|4397.76|4397.36|148
1627491270000|2021-07-28 16:54:30|4397.63|4397.23|4397.76|4397.36|4397.76|4397.36|4397.51|4397.11|349
1627491280000|2021-07-28 16:54:40|4397.63|4397.23|4398.26|4397.86|4398.26|4397.86|4397.63|4397.23|108
1627491290000|2021-07-28 16:54:50|4398.01|4397.61|4398.01|4397.61|4398.26|4397.86|4398.01|4397.61|267
1627491300000|2021-07-28 16:55:00|4398.26|4397.86|4398.51|4398.11|4398.51|4398.11|4398.01|4397.61|130
1627491310000|2021-07-28 16:55:10|4398.76|4398.36|4399.01|4398.61|4399.01|4398.61|4398.76|4398.36|482
1627491320000|2021-07-28 16:55:20|4398.76|4398.36|4397.76|4397.36|4398.76|4398.36|4397.76|4397.36|267
1627491330000|2021-07-28 16:55:30|4397.88|4397.48|4398.01|4397.61|4398.01|4397.61|4397.88|4397.48|284
1627491340000|2021-07-28 16:55:40|4398.13|4397.73|4397.76|4397.36|4398.13|4397.73|4397.76|4397.36|116
1627491350000|2021-07-28 16:55:50|4397.51|4397.11|4397.26|4396.86|4397.51|4397.11|4397.26|4396.86|293
1627491360000|2021-07-28 16:56:00|4397.51|4397.11|4397.51|4397.11|4397.76|4397.36|4397.51|4397.11|174
1627491370000|2021-07-28 16:56:10|4397.76|4397.36|4397.88|4397.48|4398.01|4397.61|4397.76|4397.36|78
1627491380000|2021-07-28 16:56:20|4398.01|4397.61|4398.01|4397.61|4398.01|4397.61|4397.88|4397.48|8
1627491390000|2021-07-28 16:56:30|4397.88|4397.48|4398.63|4398.23|4398.63|4398.23|4397.88|4397.48|148
1627491400000|2021-07-28 16:56:40|4398.51|4398.11|4398.51|4398.11|4398.76|4398.36|4398.51|4398.11|129
1627491410000|2021-07-28 16:56:50|4398.76|4398.36|4398.76|4398.36|4398.76|4398.36|4398.51|4398.11|82
1627491420000|2021-07-28 16:57:00|4398.51|4398.11|4398.76|4398.36|4398.76|4398.36|4398.51|4398.11|65
1627491430000|2021-07-28 16:57:10|4398.51|4398.11|4398.76|4398.36|4398.76|4398.36|4398.51|4398.11|76
1627491440000|2021-07-28 16:57:20|4398.51|4398.11|4398.51|4398.11|4398.51|4398.11|4398.51|4398.11|105
1627491450000|2021-07-28 16:57:30|4398.26|4397.86|4398.26|4397.86|4398.51|4398.11|4398.26|4397.86|123
1627491460000|2021-07-28 16:57:40|4398.38|4397.98|4398.26|4397.86|4398.38|4397.98|4398.01|4397.61|105
1627491470000|2021-07-28 16:57:50|4398.01|4397.61|4398.26|4397.86|4398.26|4397.86|4398.01|4397.61|62
1627491480000|2021-07-28 16:58:00|4398.01|4397.61|4397.76|4397.36|4398.01|4397.61|4397.76|4397.36|663
1627491490000|2021-07-28 16:58:10|4398.01|4397.61|4397.76|4397.36|4398.01|4397.61|4397.76|4397.36|108
1627491500000|2021-07-28 16:58:20|4397.88|4397.48|4398.01|4397.61|4398.01|4397.61|4397.88|4397.48|38
1627491510000|2021-07-28 16:58:30|4398.26|4397.86|4398.26|4397.86|4398.26|4397.86|4398.26|4397.86|33
1627491520000|2021-07-28 16:58:40|4398.13|4397.73|4398.26|4397.86|4398.51|4398.11|4398.13|4397.73|84
1627491530000|2021-07-28 16:58:50|4398.13|4397.73|4397.76|4397.36|4398.13|4397.73|4397.63|4397.23|157
1627491540000|2021-07-28 16:59:00|4398.01|4397.61|4398.01|4397.61|4398.01|4397.61|4397.88|4397.48|68
1627491550000|2021-07-28 16:59:10|4398.13|4397.73|4398.51|4398.11|4398.76|4398.36|4398.01|4397.61|224
1627491560000|2021-07-28 16:59:20|4398.63|4398.23|4398.76|4398.36|4398.76|4398.36|4398.51|4398.11|66
1627491570000|2021-07-28 16:59:30|4398.63|4398.23|4398.76|4398.36|4399.01|4398.61|4398.51|4398.11|192
1627491580000|2021-07-28 16:59:40|4398.88|4398.48|4398.76|4398.36|4399.01|4398.61|4398.76|4398.36|115
1627491590000|2021-07-28 16:59:50|4398.63|4398.23|4399.01|4398.61|4399.01|4398.61|4398.51|4398.11|121
1627491600000|2021-07-28 17:00:00|4399.13|4398.73|4399.76|4399.36|4399.76|4399.36|4399.13|4398.73|299
1627491610000|2021-07-28 17:00:10|4399.51|4399.11|4400.01|4399.61|4400.01|4399.61|4399.51|4399.11|215
1627491620000|2021-07-28 17:00:20|4399.76|4399.36|4399.51|4399.11|4400.01|4399.61|4399.51|4399.11|189
1627491630000|2021-07-28 17:00:30|4399.38|4398.98|4399.01|4398.61|4399.38|4398.98|4399.01|4398.61|288
1627491640000|2021-07-28 17:00:40|4399.26|4398.86|4399.26|4398.86|4399.51|4399.11|4399.26|4398.86|75
1627491650000|2021-07-28 17:00:50|4399.13|4398.73|4399.26|4398.86|4399.26|4398.86|4399.01|4398.61|226
1627491660000|2021-07-28 17:01:00|4399.01|4398.61|4399.26|4398.86|4399.51|4399.11|4399.01|4398.61|121
1627491670000|2021-07-28 17:01:10|4399.38|4398.98|4399.51|4399.11|4399.51|4399.11|4399.13|4398.73|215
1627491680000|2021-07-28 17:01:20|4399.26|4398.86|4399.26|4398.86|4399.51|4399.11|4399.26|4398.86|216
1627491690000|2021-07-28 17:01:30|||||||||463
1627491700000|2021-07-28 17:01:40|4399.51|4399.11|4399.51|4399.11|4399.76|4399.36|4399.51|4399.11|686
1627491710000|2021-07-28 17:01:50|4399.26|4398.86|4399.26|4398.86|4399.51|4399.11|4399.26|4398.86|178
1627491720000|2021-07-28 17:02:00|4399.51|4399.11|4399.76|4399.36|4400.01|4399.61|4399.26|4398.86|330
1627491730000|2021-07-28 17:02:10|4400.01|4399.61|4399.26|4398.86|4400.01|4399.61|4399.26|4398.86|324
1627491740000|2021-07-28 17:02:20|4399.01|4398.61|4399.01|4398.61|4399.01|4398.61|4398.76|4398.36|201
1627491750000|2021-07-28 17:02:30|4398.88|4398.48|4399.13|4398.73|4399.13|4398.73|4398.76|4398.36|138
1627491760000|2021-07-28 17:02:40|4399.26|4398.86|4399.01|4398.61|4399.26|4398.86|4399.01|4398.61|122
1627491770000|2021-07-28 17:02:50|4399.26|4398.86|4398.01|4397.61|4399.26|4398.86|4398.01|4397.61|298
1627491780000|2021-07-28 17:03:00|4397.88|4397.48|4398.51|4398.11|4398.51|4398.11|4397.76|4397.36|330
1627491790000|2021-07-28 17:03:10|4398.76|4398.36|4398.01|4397.61|4398.88|4398.48|4398.01|4397.61|203
1627491800000|2021-07-28 17:03:20|4397.76|4397.36|4398.01|4397.61|4398.01|4397.61|4397.76|4397.36|146
1627491810000|2021-07-28 17:03:30|4397.76|4397.36|4397.76|4397.36|4398.01|4397.61|4397.76|4397.36|121
1627491820000|2021-07-28 17:03:40|4397.63|4397.23|4397.26|4396.86|4397.76|4397.36|4397.26|4396.86|278
1627491830000|2021-07-28 17:03:50|4397.01|4396.61|4397.01|4396.61|4397.26|4396.86|4397.01|4396.61|523
1627491840000|2021-07-28 17:04:00|4396.76|4396.36|4397.76|4397.36|4398.01|4397.61|4396.76|4396.36|497
1627491850000|2021-07-28 17:04:10|4397.51|4397.11|4398.01|4397.61|4398.01|4397.61|4397.51|4397.11|108
1627491860000|2021-07-28 17:04:20|4397.76|4397.36|4398.26|4397.86|4398.26|4397.86|4397.76|4397.36|228
1627491870000|2021-07-28 17:04:30|4398.01|4397.61|4397.76|4397.36|4398.26|4397.86|4397.76|4397.36|191
1627491880000|2021-07-28 17:04:40|4397.51|4397.11|4397.76|4397.36|4397.76|4397.36|4397.51|4397.11|333
1627491890000|2021-07-28 17:04:50|4397.51|4397.11|4397.51|4397.11|4397.51|4397.11|4397.26|4396.86|253
1627491900000|2021-07-28 17:05:00|4397.76|4397.36|4398.26|4397.86|4398.51|4398.11|4397.76|4397.36|450
1627491910000|2021-07-28 17:05:10|4398.38|4397.98|4398.76|4398.36|4398.76|4398.36|4398.26|4397.86|184
1627491920000|2021-07-28 17:05:20|4398.63|4398.23|4398.76|4398.36|4398.76|4398.36|4398.51|4398.11|138
1627491930000|2021-07-28 17:05:30|4398.51|4398.11|4398.76|4398.36|4398.76|4398.36|4398.26|4397.86|209
1627491940000|2021-07-28 17:05:40|4398.63|4398.23|4398.76|4398.36|4398.76|4398.36|4398.51|4398.11|73
1627491950000|2021-07-28 17:05:50|4398.51|4398.11|4398.01|4397.61|4398.76|4398.36|4398.01|4397.61|442
1627491960000|2021-07-28 17:06:00|4397.76|4397.36|4397.51|4397.11|4397.76|4397.36|4397.51|4397.11|480
1627491970000|2021-07-28 17:06:10|4397.01|4396.61|4396.76|4396.36|4397.01|4396.61|4396.76|4396.36|433
1627491980000|2021-07-28 17:06:20|4396.88|4396.48|4396.51|4396.11|4397.26|4396.86|4396.51|4396.11|553
1627491990000|2021-07-28 17:06:30|||||||||32
1627492000000|2021-07-28 17:06:40|4396.26|4395.86|4396.51|4396.11|4396.51|4396.11|4396.26|4395.86|480
1627492010000|2021-07-28 17:06:50|4396.76|4396.36|4396.51|4396.11|4396.76|4396.36|4396.51|4396.11|406
1627492020000|2021-07-28 17:07:00|4396.76|4396.36|4396.76|4396.36|4396.76|4396.36|4396.51|4396.11|489
1627492030000|2021-07-28 17:07:10|4397.01|4396.61|4397.26|4396.86|4397.26|4396.86|4397.01|4396.61|304
1627492040000|2021-07-28 17:07:20|4397.01|4396.61|4396.76|4396.36|4397.26|4396.86|4396.76|4396.36|130
1627492050000|2021-07-28 17:07:30|4397.01|4396.61|4396.88|4396.48|4397.26|4396.86|4396.76|4396.36|210
1627492060000|2021-07-28 17:07:40|4396.76|4396.36|4396.51|4396.11|4396.76|4396.36|4396.51|4396.11|205
1627492070000|2021-07-28 17:07:50|4396.38|4395.98|4396.51|4396.11|4397.01|4396.61|4396.38|4395.98|195
1627492080000|2021-07-28 17:08:00|4396.76|4396.36|4396.76|4396.36|4397.01|4396.61|4396.51|4396.11|262
1627492090000|2021-07-28 17:08:10|4396.51|4396.11|4397.01|4396.61|4397.01|4396.61|4396.51|4396.11|244
1627492100000|2021-07-28 17:08:20|4397.13|4396.73|4397.76|4397.36|4397.76|4397.36|4397.01|4396.61|249
1627492110000|2021-07-28 17:08:30|4397.51|4397.11|4397.76|4397.36|4397.76|4397.36|4397.51|4397.11|138
1627492120000|2021-07-28 17:08:40|4397.63|4397.23|4397.26|4396.86|4397.63|4397.23|4397.26|4396.86|55
1627492130000|2021-07-28 17:08:50|4397.13|4396.73|4397.01|4396.61|4397.26|4396.86|4397.01|4396.61|162
1627492140000|2021-07-28 17:09:00|4396.76|4396.36|4396.76|4396.36|4397.01|4396.61|4396.76|4396.36|168
1627492150000|2021-07-28 17:09:10|4397.01|4396.61|4397.01|4396.61|4397.26|4396.86|4397.01|4396.61|91
1627492160000|2021-07-28 17:09:20|4396.76|4396.36|4396.51|4396.11|4396.76|4396.36|4396.26|4395.86|361
1627492170000|2021-07-28 17:09:30|4396.76|4396.36|4397.13|4396.73|4397.26|4396.86|4396.51|4396.11|147
1627492180000|2021-07-28 17:09:40|4397.01|4396.61|4397.01|4396.61|4397.38|4396.98|4397.01|4396.61|139
1627492190000|2021-07-28 17:09:50|4397.26|4396.86|4397.51|4397.11|4397.76|4397.36|4397.26|4396.86|787
1627492200000|2021-07-28 17:10:00|4397.63|4397.23|4397.51|4397.11|4397.76|4397.36|4397.26|4396.86|924
1627492210000|2021-07-28 17:10:10|4397.63|4397.23|4397.76|4397.36|4398.01|4397.61|4397.51|4397.11|473
1627492220000|2021-07-28 17:10:20|4398.01|4397.61|4397.51|4397.11|4398.26|4397.86|4397.51|4397.11|798
1627492230000|2021-07-28 17:10:30|4397.26|4396.86|4397.51|4397.11|4397.51|4397.11|4397.26|4396.86|465
1627492240000|2021-07-28 17:10:40|||||||||609
1627492250000|2021-07-28 17:10:50|4397.63|4397.23|4397.76|4397.36|4397.76|4397.36|4397.51|4397.11|431
1627492260000|2021-07-28 17:11:00|4397.51|4397.11|4397.26|4396.86|4397.76|4397.36|4397.26|4396.86|433
1627492270000|2021-07-28 17:11:10|4397.01|4396.61|4397.26|4396.86|4397.26|4396.86|4397.01|4396.61|1129
1627492280000|2021-07-28 17:11:20|4397.13|4396.73|4397.26|4396.86|4397.26|4396.86|4397.01|4396.61|173
1627492290000|2021-07-28 17:11:30|4397.51|4397.11|4398.01|4397.61|4398.01|4397.61|4397.51|4397.11|219
1627492300000|2021-07-28 17:11:40|4397.88|4397.48|4397.51|4397.11|4398.01|4397.61|4397.51|4397.11|211
1627492310000|2021-07-28 17:11:50|4397.26|4396.86|4397.26|4396.86|4397.76|4397.36|4397.26|4396.86|173
1627492320000|2021-07-28 17:12:00|4397.51|4397.11|4396.51|4396.11|4397.51|4397.11|4396.51|4396.11|397
1627492330000|2021-07-28 17:12:10|4396.63|4396.23|4396.88|4396.48|4397.01|4396.61|4396.63|4396.23|124
1627492340000|2021-07-28 17:12:20|4397.01|4396.61|4397.01|4396.61|4397.26|4396.86|4397.01|4396.61|84
1627492350000|2021-07-28 17:12:30|4397.26|4396.86|4397.51|4397.11|4397.51|4397.11|4397.26|4396.86|150
1627492360000|2021-07-28 17:12:40|||||||||11
1627492370000|2021-07-28 17:12:50|4397.26|4396.86|4397.13|4396.73|4397.26|4396.86|4397.01|4396.61|131
1627492380000|2021-07-28 17:13:00|4397.01|4396.61|4397.01|4396.61|4397.13|4396.73|4396.76|4396.36|123
1627492390000|2021-07-28 17:13:10|4397.13|4396.73|4397.26|4396.86|4397.51|4397.11|4397.13|4396.73|78
1627492400000|2021-07-28 17:13:20|4397.38|4396.98|4397.01|4396.61|4397.51|4397.11|4397.01|4396.61|91
1627492410000|2021-07-28 17:13:30|4397.13|4396.73|4397.01|4396.61|4397.26|4396.86|4397.01|4396.61|114
1627492420000|2021-07-28 17:13:40|4396.88|4396.48|4396.76|4396.36|4397.01|4396.61|4396.76|4396.36|54
1627492430000|2021-07-28 17:13:50|4396.63|4396.23|4396.51|4396.11|4396.63|4396.23|4396.51|4396.11|162
1627492440000|2021-07-28 17:14:00|4396.26|4395.86|4396.26|4395.86|4396.26|4395.86|4396.01|4395.61|330
1627492450000|2021-07-28 17:14:10|4396.01|4395.61|4396.26|4395.86|4396.26|4395.86|4396.01|4395.61|150
1627492460000|2021-07-28 17:14:20|4396.01|4395.61|4396.01|4395.61|4396.26|4395.86|4395.76|4395.36|252
1627492470000|2021-07-28 17:14:30|4395.88|4395.48|4396.26|4395.86|4396.26|4395.86|4395.76|4395.36|215
1627492480000|2021-07-28 17:14:40|4396.01|4395.61|4396.01|4395.61|4396.13|4395.73|4396.01|4395.61|133
1627492490000|2021-07-28 17:14:50|4395.76|4395.36|4396.01|4395.61|4396.01|4395.61|4395.76|4395.36|229
1627492500000|2021-07-28 17:15:00|4396.26|4395.86|4396.26|4395.86|4396.26|4395.86|4396.01|4395.61|175
1627492510000|2021-07-28 17:15:10|4396.38|4395.98|4396.51|4396.11|4396.51|4396.11|4396.38|4395.98|352
1627492520000|2021-07-28 17:15:20|4396.26|4395.86|4396.01|4395.61|4396.51|4396.11|4396.01|4395.61|483
1627492530000|2021-07-28 17:15:30|4395.76|4395.36|4395.76|4395.36|4395.76|4395.36|4395.76|4395.36|94
1627492540000|2021-07-28 17:15:40|4395.63|4395.23|4395.26|4394.86|4395.63|4395.23|4395.01|4394.61|558
1627492550000|2021-07-28 17:15:50|4395.13|4394.73|4395.26|4394.86|4395.26|4394.86|4395.01|4394.61|199
1627492560000|2021-07-28 17:16:00|4395.13|4394.73|4395.51|4395.11|4395.76|4395.36|4394.76|4394.36|434
1627492570000|2021-07-28 17:16:10|4395.26|4394.86|4395.51|4395.11|4395.51|4395.11|4395.26|4394.86|98
1627492580000|2021-07-28 17:16:20|4395.26|4394.86|4395.01|4394.61|4395.26|4394.86|4395.01|4394.61|191
1627492590000|2021-07-28 17:16:30|4394.76|4394.36|4395.01|4394.61|4395.26|4394.86|4394.76|4394.36|316
1627492600000|2021-07-28 17:16:40|4395.26|4394.86|4395.26|4394.86|4395.26|4394.86|4395.01|4394.61|307
1627492610000|2021-07-28 17:16:50|4395.13|4394.73|4395.26|4394.86|4395.26|4394.86|4395.01|4394.61|215
1627492620000|2021-07-28 17:17:00|4395.51|4395.11|4394.76|4394.36|4395.51|4395.11|4394.76|4394.36|264
1627492630000|2021-07-28 17:17:10|4394.51|4394.11|4394.51|4394.11|4394.76|4394.36|4394.51|4394.11|190
1627492640000|2021-07-28 17:17:20|4394.76|4394.36|4394.26|4393.86|4394.76|4394.36|4394.26|4393.86|536
1627492650000|2021-07-28 17:17:30|||||||||35
1627492660000|2021-07-28 17:17:40|4394.51|4394.11|4394.76|4394.36|4394.76|4394.36|4394.51|4394.11|303
1627492670000|2021-07-28 17:17:50|4394.88|4394.48|4394.76|4394.36|4395.01|4394.61|4394.76|4394.36|191
1627492680000|2021-07-28 17:18:00|4394.51|4394.11|4394.26|4393.86|4394.51|4394.11|4394.26|4393.86|151
1627492690000|2021-07-28 17:18:10|4394.51|4394.11|4394.26|4393.86|4394.51|4394.11|4394.26|4393.86|159
1627492700000|2021-07-28 17:18:20|4394.38|4393.98|4394.51|4394.11|4394.76|4394.36|4394.26|4393.86|242
1627492710000|2021-07-28 17:18:30|4394.26|4393.86|4394.51|4394.11|4394.51|4394.11|4394.26|4393.86|267
1627492720000|2021-07-28 17:18:40|4394.26|4393.86|4394.01|4393.61|4394.51|4394.11|4394.01|4393.61|334
1627492730000|2021-07-28 17:18:50|4393.76|4393.36|4393.88|4393.48|4394.01|4393.61|4393.51|4393.11|381
1627492740000|2021-07-28 17:19:00|4394.01|4393.61|4393.76|4393.36|4394.01|4393.61|4393.76|4393.36|229
1627492750000|2021-07-28 17:19:10|4393.88|4393.48|4394.01|4393.61|4394.26|4393.86|4393.88|4393.48|198
1627492760000|2021-07-28 17:19:20|4394.26|4393.86|4394.51|4394.11|4394.51|4394.11|4394.26|4393.86|119
1627492770000|2021-07-28 17:19:30|4394.26|4393.86|4394.51|4394.11|4394.51|4394.11|4394.26|4393.86|99
1627492780000|2021-07-28 17:19:40|4394.38|4393.98|4394.51|4394.11|4394.51|4394.11|4394.26|4393.86|158
1627492790000|2021-07-28 17:19:50|4394.38|4393.98|4394.26|4393.86|4394.51|4394.11|4394.26|4393.86|101
1627492800000|2021-07-28 17:20:00|4394.38|4393.98|4394.51|4394.11|4394.51|4394.11|4394.26|4393.86|401
1627492810000|2021-07-28 17:20:10|4394.63|4394.23|4394.76|4394.36|4394.76|4394.36|4394.51|4394.11|204
1627492820000|2021-07-28 17:20:20|4395.01|4394.61|4395.26|4394.86|4395.26|4394.86|4394.76|4394.36|337
1627492830000|2021-07-28 17:20:30|4395.01|4394.61|4395.13|4394.73|4395.26|4394.86|4395.01|4394.61|297
1627492840000|2021-07-28 17:20:40|4395.26|4394.86|4395.01|4394.61|4395.26|4394.86|4395.01|4394.61|105
1627492850000|2021-07-28 17:20:50|4395.26|4394.86|4395.01|4394.61|4395.38|4394.98|4395.01|4394.61|190
1627492860000|2021-07-28 17:21:00|4394.76|4394.36|4394.26|4393.86|4394.76|4394.36|4394.26|4393.86|101
1627492870000|2021-07-28 17:21:10|4394.38|4393.98|4395.01|4394.61|4395.01|4394.61|4394.38|4393.98|186
1627492880000|2021-07-28 17:21:20|4395.13|4394.73|4395.51|4395.11|4395.51|4395.11|4395.13|4394.73|163
1627492890000|2021-07-28 17:21:30|4395.26|4394.86|4395.26|4394.86|4395.26|4394.86|4395.01|4394.61|52
1627492900000|2021-07-28 17:21:40|4395.01|4394.61|4395.26|4394.86|4395.26|4394.86|4395.01|4394.61|84
1627492910000|2021-07-28 17:21:50|4395.01|4394.61|4395.26|4394.86|4395.26|4394.86|4395.01|4394.61|122
1627492920000|2021-07-28 17:22:00|4395.13|4394.73|4395.01|4394.61|4395.26|4394.86|4394.76|4394.36|207
1627492930000|2021-07-28 17:22:10|||||||||26
1627492940000|2021-07-28 17:22:20|4394.76|4394.36|4395.01|4394.61|4395.01|4394.61|4394.76|4394.36|122
1627492950000|2021-07-28 17:22:30|4395.26|4394.86|4395.01|4394.61|4395.26|4394.86|4395.01|4394.61|43
1627492960000|2021-07-28 17:22:40|4395.13|4394.73|4395.51|4395.11|4395.51|4395.11|4395.01|4394.61|170
1627492970000|2021-07-28 17:22:50|4395.76|4395.36|4395.51|4395.11|4395.76|4395.36|4395.51|4395.11|397
1627492980000|2021-07-28 17:23:00|4395.26|4394.86|4395.26|4394.86|4395.26|4394.86|4395.01|4394.61|239
1627492990000|2021-07-28 17:23:10|4395.13|4394.73|4394.76|4394.36|4395.26|4394.86|4394.76|4394.36|252
1627493000000|2021-07-28 17:23:20|||||||||117
1627493010000|2021-07-28 17:23:30|4394.51|4394.11|4394.76|4394.36|4394.76|4394.36|4394.51|4394.11|157
1627493020000|2021-07-28 17:23:40|4395.01|4394.61|4394.76|4394.36|4395.01|4394.61|4394.76|4394.36|94
1627493030000|2021-07-28 17:23:50|4394.51|4394.11|4394.76|4394.36|4395.26|4394.86|4394.51|4394.11|184
1627493040000|2021-07-28 17:24:00|4394.63|4394.23|4395.01|4394.61|4395.01|4394.61|4394.51|4394.11|192
1627493050000|2021-07-28 17:24:10|4395.26|4394.86|4395.26|4394.86|4395.26|4394.86|4395.26|4394.86|49
1627493060000|2021-07-28 17:24:20|4395.01|4394.61|4395.01|4394.61|4395.26|4394.86|4394.76|4394.36|153
1627493070000|2021-07-28 17:24:30|4394.76|4394.36|4395.01|4394.61|4395.01|4394.61|4394.76|4394.36|109
1627493080000|2021-07-28 17:24:40|4394.76|4394.36|4394.76|4394.36|4395.01|4394.61|4394.76|4394.36|43
1627493090000|2021-07-28 17:24:50|4394.51|4394.11|4394.76|4394.36|4394.76|4394.36|4394.51|4394.11|67
1627493100000|2021-07-28 17:25:00|4394.51|4394.11|4394.51|4394.11|4394.76|4394.36|4394.51|4394.11|105
1627493110000|2021-07-28 17:25:10|4394.26|4393.86|4394.51|4394.11|4394.51|4394.11|4394.26|4393.86|87
1627493120000|2021-07-28 17:25:20|4394.76|4394.36|4394.76|4394.36|4395.01|4394.61|4394.76|4394.36|124
1627493130000|2021-07-28 17:25:30|4394.51|4394.11|4394.76|4394.36|4394.76|4394.36|4394.51|4394.11|135
1627493140000|2021-07-28 17:25:40|4395.01|4394.61|4394.51|4394.11|4395.01|4394.61|4394.51|4394.11|173
1627493150000|2021-07-28 17:25:50|4394.76|4394.36|4394.13|4393.73|4394.76|4394.36|4394.01|4393.61|261
1627493160000|2021-07-28 17:26:00|4394.01|4393.61|4394.01|4393.61|4394.01|4393.61|4393.76|4393.36|167
1627493170000|2021-07-28 17:26:10|4394.13|4393.73|4394.01|4393.61|4394.26|4393.86|4394.01|4393.61|306
1627493180000|2021-07-28 17:26:20|4394.26|4393.86|4394.51|4394.11|4394.51|4394.11|4394.26|4393.86|249
1627493190000|2021-07-28 17:26:30|4394.38|4393.98|4394.76|4394.36|4394.76|4394.36|4394.38|4393.98|78
1627493200000|2021-07-28 17:26:40|4395.01|4394.61|4394.76|4394.36|4395.01|4394.61|4394.76|4394.36|98
1627493210000|2021-07-28 17:26:50|4394.88|4394.48|4394.51|4394.11|4394.88|4394.48|4394.51|4394.11|127
1627493220000|2021-07-28 17:27:00|4394.63|4394.23|4395.01|4394.61|4395.13|4394.73|4394.63|4394.23|145
1627493230000|2021-07-28 17:27:10|4394.76|4394.36|4395.01|4394.61|4395.01|4394.61|4394.76|4394.36|121
1627493240000|2021-07-28 17:27:20|4394.76|4394.36|4395.01|4394.61|4395.01|4394.61|4394.76|4394.36|116
1627493250000|2021-07-28 17:27:30|4394.76|4394.36|4394.76|4394.36|4395.01|4394.61|4394.76|4394.36|66
1627493260000|2021-07-28 17:27:40|4394.63|4394.23|4394.01|4393.61|4394.63|4394.23|4394.01|4393.61|151
1627493270000|2021-07-28 17:27:50|4394.13|4393.73|4394.01|4393.61|4394.26|4393.86|4394.01|4393.61|119
1627493280000|2021-07-28 17:28:00|4394.13|4393.73|4394.01|4393.61|4394.13|4393.73|4394.01|4393.61|106
1627493290000|2021-07-28 17:28:10|4394.13|4393.73|4393.76|4393.36|4394.13|4393.73|4393.76|4393.36|77
1627493300000|2021-07-28 17:28:20|4394.01|4393.61|4394.51|4394.11|4394.51|4394.11|4394.01|4393.61|111
1627493310000|2021-07-28 17:28:30|4394.63|4394.23|4394.01|4393.61|4394.63|4394.23|4394.01|4393.61|86
1627493320000|2021-07-28 17:28:40|4393.76|4393.36|4394.01|4393.61|4394.26|4393.86|4393.76|4393.36|102
1627493330000|2021-07-28 17:28:50|4394.13|4393.73|4394.01|4393.61|4394.26|4393.86|4393.76|4393.36|128
1627493340000|2021-07-28 17:29:00|4393.88|4393.48|4393.26|4392.86|4393.88|4393.48|4393.26|4392.86|495
1627493350000|2021-07-28 17:29:10|4393.51|4393.11|4393.26|4392.86|4393.63|4393.23|4393.26|4392.86|171
1627493360000|2021-07-28 17:29:20|4393.38|4392.98|4393.51|4393.11|4393.51|4393.11|4393.26|4392.86|74
1627493370000|2021-07-28 17:29:30|4393.76|4393.36|4393.76|4393.36|4393.76|4393.36|4393.76|4393.36|83
1627493380000|2021-07-28 17:29:40|4393.51|4393.11|4393.76|4393.36|4393.76|4393.36|4393.51|4393.11|77
1627493390000|2021-07-28 17:29:50|4394.01|4393.61|4394.26|4393.86|4394.26|4393.86|4394.01|4393.61|192
1627493400000|2021-07-28 17:30:00|4394.01|4393.61|4393.76|4393.36|4394.01|4393.61|4393.51|4393.11|276
1627493410000|2021-07-28 17:30:10|4394.01|4393.61|4394.01|4393.61|4394.01|4393.61|4393.76|4393.36|422
1627493420000|2021-07-28 17:30:20|||||||||359
1627493430000|2021-07-28 17:30:30|4393.76|4393.36|4394.51|4394.11|4394.51|4394.11|4393.76|4393.36|1098
1627493440000|2021-07-28 17:30:40|4394.76|4394.36|4394.76|4394.36|4395.01|4394.61|4394.76|4394.36|364
1627493450000|2021-07-28 17:30:50|4394.88|4394.48|4394.76|4394.36|4394.88|4394.48|4394.76|4394.36|88
1627493460000|2021-07-28 17:31:00|4395.01|4394.61|4395.01|4394.61|4395.26|4394.86|4395.01|4394.61|297
1627493470000|2021-07-28 17:31:10|4395.26|4394.86|4395.26|4394.86|4395.51|4395.11|4395.26|4394.86|331
1627493480000|2021-07-28 17:31:20|4395.51|4395.11|4395.51|4395.11|4395.51|4395.11|4395.26|4394.86|228
1627493490000|2021-07-28 17:31:30|4395.76|4395.36|4395.76|4395.36|4395.76|4395.36|4395.76|4395.36|208
1627493500000|2021-07-28 17:31:40|4395.88|4395.48|4395.51|4395.11|4395.88|4395.48|4395.51|4395.11|600
1627493510000|2021-07-28 17:31:50|4395.26|4394.86|4395.01|4394.61|4395.26|4394.86|4395.01|4394.61|196
1627493520000|2021-07-28 17:32:00|4395.13|4394.73|4395.01|4394.61|4395.26|4394.86|4395.01|4394.61|133
1627493530000|2021-07-28 17:32:10|4395.13|4394.73|4395.01|4394.61|4395.51|4395.11|4394.88|4394.48|263
1627493540000|2021-07-28 17:32:20|4395.26|4394.86|4395.01|4394.61|4395.26|4394.86|4394.76|4394.36|223
1627493550000|2021-07-28 17:32:30|4394.76|4394.36|4395.01|4394.61|4395.01|4394.61|4394.76|4394.36|63
1627493560000|2021-07-28 17:32:40|4394.88|4394.48|4394.51|4394.11|4395.01|4394.61|4394.51|4394.11|272
1627493570000|2021-07-28 17:32:50|4394.76|4394.36|4394.76|4394.36|4394.76|4394.36|4394.63|4394.23|162
1627493580000|2021-07-28 17:33:00|4394.63|4394.23|4394.76|4394.36|4394.76|4394.36|4394.51|4394.11|155
1627493590000|2021-07-28 17:33:10|4394.63|4394.23|4394.51|4394.11|4394.63|4394.23|4394.51|4394.11|19
1627493600000|2021-07-28 17:33:20|4394.26|4393.86|4394.01|4393.61|4394.26|4393.86|4394.01|4393.61|673
1627493610000|2021-07-28 17:33:30|4394.26|4393.86|4394.01|4393.61|4394.26|4393.86|4394.01|4393.61|569
1627493620000|2021-07-28 17:33:40|||||||||124
1627493630000|2021-07-28 17:33:50|4394.26|4393.86|4394.51|4394.11|4394.51|4394.11|4394.26|4393.86|279
1627493640000|2021-07-28 17:34:00|4394.26|4393.86|4394.26|4393.86|4394.51|4394.11|4394.26|4393.86|163
1627493650000|2021-07-28 17:34:10|4394.01|4393.61|4393.76|4393.36|4394.01|4393.61|4393.76|4393.36|417
1627493660000|2021-07-28 17:34:20|4393.51|4393.11|4393.51|4393.11|4393.51|4393.11|4393.38|4392.98|131
1627493670000|2021-07-28 17:34:30|4393.63|4393.23|4393.51|4393.11|4393.76|4393.36|4393.51|4393.11|156
1627493680000|2021-07-28 17:34:40|4393.26|4392.86|4393.01|4392.61|4393.26|4392.86|4392.76|4392.36|457
1627493690000|2021-07-28 17:34:50|4392.88|4392.48|4392.51|4392.11|4393.01|4392.61|4392.26|4391.86|951
1627493700000|2021-07-28 17:35:00|4392.76|4392.36|4392.51|4392.11|4393.01|4392.61|4392.26|4391.86|435
1627493710000|2021-07-28 17:35:10|4392.76|4392.36|4393.26|4392.86|4393.26|4392.86|4392.76|4392.36|333
1627493720000|2021-07-28 17:35:20|4393.01|4392.61|4392.76|4392.36|4393.01|4392.61|4392.76|4392.36|162
1627493730000|2021-07-28 17:35:30|4392.51|4392.11|4392.51|4392.11|4392.51|4392.11|4392.26|4391.86|367
1627493740000|2021-07-28 17:35:40|4392.76|4392.36|4392.76|4392.36|4392.76|4392.36|4392.26|4391.86|150
1627493750000|2021-07-28 17:35:50|4392.88|4392.48|4393.01|4392.61|4393.01|4392.61|4392.88|4392.48|136
1627493760000|2021-07-28 17:36:00|4392.76|4392.36|4393.26|4392.86|4393.26|4392.86|4392.76|4392.36|226
1627493770000|2021-07-28 17:36:10|4393.51|4393.11|4393.51|4393.11|4393.51|4393.11|4393.26|4392.86|110
1627493780000|2021-07-28 17:36:20|4393.26|4392.86|4393.76|4393.36|4393.76|4393.36|4393.26|4392.86|334
1627493790000|2021-07-28 17:36:30|4393.51|4393.11|4393.51|4393.11|4393.51|4393.11|4393.51|4393.11|81
1627493800000|2021-07-28 17:36:40|4393.76|4393.36|4393.76|4393.36|4393.76|4393.36|4393.51|4393.11|177
1627493810000|2021-07-28 17:36:50|4393.63|4393.23|4393.26|4392.86|4393.63|4393.23|4393.26|4392.86|115
1627493820000|2021-07-28 17:37:00|4393.13|4392.73|4392.76|4392.36|4393.13|4392.73|4392.76|4392.36|131
1627493830000|2021-07-28 17:37:10|4393.01|4392.61|4392.76|4392.36|4393.01|4392.61|4392.76|4392.36|158
1627493840000|2021-07-28 17:37:20|4393.01|4392.61|4392.51|4392.11|4393.01|4392.61|4392.51|4392.11|266
1627493850000|2021-07-28 17:37:30|4392.26|4391.86|4392.26|4391.86|4392.51|4392.11|4392.26|4391.86|60
1627493860000|2021-07-28 17:37:40|4392.38|4391.98|4392.26|4391.86|4392.63|4392.23|4392.26|4391.86|293
1627493870000|2021-07-28 17:37:50|4392.51|4392.11|4392.01|4391.61|4392.51|4392.11|4392.01|4391.61|194
1627493880000|2021-07-28 17:38:00|4392.26|4391.86|4392.51|4392.11|4392.51|4392.11|4392.26|4391.86|219
1627493890000|2021-07-28 17:38:10|||||||||51
1627493900000|2021-07-28 17:38:20|4392.38|4391.98|4392.01|4391.61|4392.38|4391.98|4392.01|4391.61|308
1627493910000|2021-07-28 17:38:30|4392.26|4391.86|4392.26|4391.86|4392.26|4391.86|4392.01|4391.61|120
1627493920000|2021-07-28 17:38:40|4392.51|4392.11|4392.51|4392.11|4392.76|4392.36|4392.51|4392.11|113
1627493930000|2021-07-28 17:38:50|4392.63|4392.23|4392.76|4392.36|4392.76|4392.36|4392.51|4392.11|174
1627493940000|2021-07-28 17:39:00|4393.01|4392.61|4393.01|4392.61|4393.01|4392.61|4392.51|4392.11|234
1627493950000|2021-07-28 17:39:10|4392.76|4392.36|4393.01|4392.61|4393.01|4392.61|4392.76|4392.36|142
1627493960000|2021-07-28 17:39:20|4392.88|4392.48|4392.51|4392.11|4392.88|4392.48|4392.26|4391.86|216
1627493970000|2021-07-28 17:39:30|4392.38|4391.98|4392.76|4392.36|4392.76|4392.36|4392.26|4391.86|125
1627493980000|2021-07-28 17:39:40|4392.63|4392.23|4392.51|4392.11|4392.63|4392.23|4392.51|4392.11|36
1627493990000|2021-07-28 17:39:50|4392.26|4391.86|4392.26|4391.86|4392.51|4392.11|4392.26|4391.86|105
1627494000000|2021-07-28 17:40:00|4392.38|4391.98|4392.51|4392.11|4392.76|4392.36|4392.26|4391.86|332
1627494010000|2021-07-28 17:40:10|4392.76|4392.36|4393.01|4392.61|4393.01|4392.61|4392.51|4392.11|281
1627494020000|2021-07-28 17:40:20|4392.88|4392.48|4392.76|4392.36|4393.01|4392.61|4392.51|4392.11|256
1627494030000|2021-07-28 17:40:30|4392.63|4392.23|4393.01|4392.61|4393.01|4392.61|4392.51|4392.11|62
1627494040000|2021-07-28 17:40:40|4393.26|4392.86|4393.51|4393.11|4393.51|4393.11|4393.26|4392.86|292
1627494050000|2021-07-28 17:40:50|4393.76|4393.36|4393.51|4393.11|4393.76|4393.36|4393.51|4393.11|222
1627494060000|2021-07-28 17:41:00|4393.26|4392.86|4393.26|4392.86|4393.51|4393.11|4393.26|4392.86|120
1627494070000|2021-07-28 17:41:10|4393.38|4392.98|4393.63|4393.23|4393.76|4393.36|4393.26|4392.86|217
1627494080000|2021-07-28 17:41:20|4393.76|4393.36|4393.63|4393.23|4393.76|4393.36|4393.26|4392.86|77
1627494090000|2021-07-28 17:41:30|4393.76|4393.36|4394.01|4393.61|4394.01|4393.61|4393.76|4393.36|247
1627494100000|2021-07-28 17:41:40|4394.26|4393.86|4394.01|4393.61|4394.26|4393.86|4394.01|4393.61|235
1627494110000|2021-07-28 17:41:50|4394.13|4393.73|4394.01|4393.61|4394.13|4393.73|4393.76|4393.36|145
1627494120000|2021-07-28 17:42:00|4393.88|4393.48|4394.01|4393.61|4394.26|4393.86|4393.76|4393.36|246
1627494130000|2021-07-28 17:42:10|4393.76|4393.36|4394.01|4393.61|4394.01|4393.61|4393.76|4393.36|365
1627494140000|2021-07-28 17:42:20|||||||||39
1627494150000|2021-07-28 17:42:30|4394.13|4393.73|4394.01|4393.61|4394.26|4393.86|4394.01|4393.61|414
1627494160000|2021-07-28 17:42:40|4394.26|4393.86|4394.76|4394.36|4395.01|4394.61|4394.26|4393.86|439
1627494170000|2021-07-28 17:42:50|4395.01|4394.61|4395.01|4394.61|4395.26|4394.86|4394.76|4394.36|556
1627494180000|2021-07-28 17:43:00|4394.88|4394.48|4395.01|4394.61|4395.26|4394.86|4394.76|4394.36|182
1627494190000|2021-07-28 17:43:10|4395.13|4394.73|4394.76|4394.36|4395.26|4394.86|4394.76|4394.36|237
1627494200000|2021-07-28 17:43:20|4395.01|4394.61|4395.01|4394.61|4395.26|4394.86|4395.01|4394.61|198
1627494210000|2021-07-28 17:43:30|4395.26|4394.86|4395.01|4394.61|4395.26|4394.86|4395.01|4394.61|165
1627494220000|2021-07-28 17:43:40|4394.76|4394.36|4395.01|4394.61|4395.26|4394.86|4394.76|4394.36|261
1627494230000|2021-07-28 17:43:50|4395.13|4394.73|4394.76|4394.36|4395.13|4394.73|4394.76|4394.36|105
1627494240000|2021-07-28 17:44:00|4394.51|4394.11|4394.51|4394.11|4394.76|4394.36|4394.51|4394.11|535
1627494250000|2021-07-28 17:44:10|4394.26|4393.86|4394.26|4393.86|4394.26|4393.86|4394.26|4393.86|267
1627494260000|2021-07-28 17:44:20|4394.01|4393.61|4394.26|4393.86|4394.26|4393.86|4394.01|4393.61|175
1627494270000|2021-07-28 17:44:30|4394.51|4394.11|4394.51|4394.11|4394.51|4394.11|4394.51|4394.11|48
1627494280000|2021-07-28 17:44:40|4394.76|4394.36|4395.01|4394.61|4395.01|4394.61|4394.63|4394.23|167
1627494290000|2021-07-28 17:44:50|4394.76|4394.36|4395.26|4394.86|4395.26|4394.86|4394.76|4394.36|184
1627494300000|2021-07-28 17:45:00|4395.13|4394.73|4395.26|4394.86|4395.26|4394.86|4395.01|4394.61|142
1627494310000|2021-07-28 17:45:10|4395.51|4395.11|4396.01|4395.61|4396.01|4395.61|4395.51|4395.11|387
1627494320000|2021-07-28 17:45:20|4395.76|4395.36|4396.01|4395.61|4396.01|4395.61|4395.76|4395.36|205
1627494330000|2021-07-28 17:45:30|4396.26|4395.86|4396.01|4395.61|4396.26|4395.86|4395.76|4395.36|317
1627494340000|2021-07-28 17:45:40|4395.76|4395.36|4396.26|4395.86|4396.26|4395.86|4395.76|4395.36|239
1627494350000|2021-07-28 17:45:50|4396.51|4396.11|4396.26|4395.86|4396.51|4396.11|4396.26|4395.86|345
1627494360000|2021-07-28 17:46:00|4396.01|4395.61|4395.88|4395.48|4396.01|4395.61|4395.88|4395.48|244
1627494370000|2021-07-28 17:46:10|4395.76|4395.36|4396.01|4395.61|4396.26|4395.86|4395.76|4395.36|157
1627494380000|2021-07-28 17:46:20|4395.76|4395.36|4395.76|4395.36|4396.01|4395.61|4395.76|4395.36|96
1627494390000|2021-07-28 17:46:30|4396.01|4395.61|4396.01|4395.61|4396.01|4395.61|4395.76|4395.36|189
1627494400000|2021-07-28 17:46:40|4396.26|4395.86|4396.76|4396.36|4396.76|4396.36|4396.26|4395.86|270
1627494410000|2021-07-28 17:46:50|4396.63|4396.23|4396.76|4396.36|4396.76|4396.36|4396.51|4396.11|202
1627494420000|2021-07-28 17:47:00|4396.51|4396.11|4396.76|4396.36|4396.76|4396.36|4396.51|4396.11|138
1627494430000|2021-07-28 17:47:10|4396.51|4396.11|4396.51|4396.11|4396.76|4396.36|4396.38|4395.98|179
1627494440000|2021-07-28 17:47:20|4396.38|4395.98|4396.26|4395.86|4396.38|4395.98|4396.26|4395.86|115
1627494450000|2021-07-28 17:47:30|4396.01|4395.61|4396.01|4395.61|4396.26|4395.86|4396.01|4395.61|165
1627494460000|2021-07-28 17:47:40|4396.13|4395.73|4396.51|4396.11|4396.51|4396.11|4396.01|4395.61|205
1627494470000|2021-07-28 17:47:50|4396.76|4396.36|4396.76|4396.36|4396.76|4396.36|4396.76|4396.36|114
1627494480000|2021-07-28 17:48:00|4396.88|4396.48|4397.01|4396.61|4397.01|4396.61|4396.76|4396.36|182
1627494490000|2021-07-28 17:48:10|||||||||52
1627494500000|2021-07-28 17:48:20|4396.88|4396.48|4397.26|4396.86|4397.26|4396.86|4396.88|4396.48|328
1627494510000|2021-07-28 17:48:30|4397.01|4396.61|4397.26|4396.86|4397.26|4396.86|4397.01|4396.61|150
1627494520000|2021-07-28 17:48:40|4397.51|4397.11|4397.26|4396.86|4397.51|4397.11|4397.26|4396.86|171
1627494530000|2021-07-28 17:48:50|4397.51|4397.11|4397.51|4397.11|4397.51|4397.11|4397.51|4397.11|65
1627494540000|2021-07-28 17:49:00|4397.38|4396.98|4397.51|4397.11|4397.51|4397.11|4397.38|4396.98|205
1627494550000|2021-07-28 17:49:10|4397.26|4396.86|4397.51|4397.11|4397.51|4397.11|4397.26|4396.86|105
1627494560000|2021-07-28 17:49:20|4397.38|4396.98|4397.01|4396.61|4397.38|4396.98|4397.01|4396.61|117
1627494570000|2021-07-28 17:49:30|4397.26|4396.86|4397.01|4396.61|4397.26|4396.86|4397.01|4396.61|111
1627494580000|2021-07-28 17:49:40|4397.13|4396.73|4397.26|4396.86|4397.26|4396.86|4397.13|4396.73|126
1627494590000|2021-07-28 17:49:50|4397.51|4397.11|4397.26|4396.86|4397.51|4397.11|4397.26|4396.86|117
1627494600000|2021-07-28 17:50:00|4397.51|4397.11|4397.51|4397.11|4397.51|4397.11|4397.38|4396.98|236
1627494610000|2021-07-28 17:50:10|4397.38|4396.98|4397.26|4396.86|4397.38|4396.98|4397.26|4396.86|107
1627494620000|2021-07-28 17:50:20|4397.01|4396.61|4397.26|4396.86|4397.26|4396.86|4397.01|4396.61|347
1627494630000|2021-07-28 17:50:30|4397.01|4396.61|4396.51|4396.11|4397.01|4396.61|4396.51|4396.11|608
1627494640000|2021-07-28 17:50:40|4396.76|4396.36|4396.76|4396.36|4397.01|4396.61|4396.76|4396.36|300
1627494650000|2021-07-28 17:50:50|4397.01|4396.61|4396.76|4396.36|4397.01|4396.61|4396.76|4396.36|102
1627494660000|2021-07-28 17:51:00|4396.88|4396.48|4396.76|4396.36|4397.01|4396.61|4396.76|4396.36|89
1627494670000|2021-07-28 17:51:10|4396.51|4396.11|4395.76|4395.36|4396.51|4396.11|4395.76|4395.36|373
1627494680000|2021-07-28 17:51:20|4395.51|4395.11|4395.88|4395.48|4396.01|4395.61|4395.38|4394.98|295
1627494690000|2021-07-28 17:51:30|4396.01|4395.61|4395.76|4395.36|4396.01|4395.61|4395.51|4395.11|1361
1627494700000|2021-07-28 17:51:40|4395.51|4395.11|4395.01|4394.61|4395.76|4395.36|4394.76|4394.36|773
1627494710000|2021-07-28 17:51:50|4395.13|4394.73|4395.51|4395.11|4395.76|4395.36|4395.13|4394.73|283
1627494720000|2021-07-28 17:52:00|4395.76|4395.36|4395.26|4394.86|4395.76|4395.36|4395.01|4394.61|164
1627494730000|2021-07-28 17:52:10|4395.51|4395.11|4396.01|4395.61|4396.01|4395.61|4395.51|4395.11|160
1627494740000|2021-07-28 17:52:20|4395.76|4395.36|4396.01|4395.61|4396.13|4395.73|4395.76|4395.36|129
1627494750000|2021-07-28 17:52:30|||||||||631
1627494760000|2021-07-28 17:52:40|4395.76|4395.36|4396.01|4395.61|4396.01|4395.61|4395.63|4395.23|463
1627494770000|2021-07-28 17:52:50|||||||||371
1627494780000|2021-07-28 17:53:00|||||||||89
1627494790000|2021-07-28 17:53:10|4396.13|4395.73|4396.01|4395.61|4396.51|4396.11|4396.01|4395.61|445
1627494800000|2021-07-28 17:53:20|4396.26|4395.86|4396.38|4395.98|4396.51|4396.11|4396.26|4395.86|307
1627494810000|2021-07-28 17:53:30|4396.51|4396.11|4396.51|4396.11|4396.51|4396.11|4396.26|4395.86|186
1627494820000|2021-07-28 17:53:40|4396.76|4396.36|4396.51|4396.11|4396.76|4396.36|4396.51|4396.11|96
1627494830000|2021-07-28 17:53:50|4396.26|4395.86|4396.01|4395.61|4396.51|4396.11|4396.01|4395.61|285
1627494840000|2021-07-28 17:54:00|4395.76|4395.36|4395.76|4395.36|4395.76|4395.36|4395.51|4395.11|439
1627494850000|2021-07-28 17:54:10|4395.51|4395.11|4395.51|4395.11|4395.51|4395.11|4395.51|4395.11|45
1627494860000|2021-07-28 17:54:20|4395.38|4394.98|4395.26|4394.86|4395.38|4394.98|4395.26|4394.86|43
1627494870000|2021-07-28 17:54:30|4395.01|4394.61|4395.01|4394.61|4395.01|4394.61|4394.76|4394.36|265
1627494880000|2021-07-28 17:54:40|||||||||47
1627494890000|2021-07-28 17:54:50|4395.13|4394.73|4395.26|4394.86|4395.26|4394.86|4395.01|4394.61|136
1627494900000|2021-07-28 17:55:00|4395.01|4394.61|4395.26|4394.86|4395.26|4394.86|4394.76|4394.36|109
1627494910000|2021-07-28 17:55:10|4395.13|4394.73|4395.26|4394.86|4395.51|4395.11|4395.13|4394.73|108
1627494920000|2021-07-28 17:55:20|4395.51|4395.11|4395.51|4395.11|4395.51|4395.11|4395.26|4394.86|119
1627494930000|2021-07-28 17:55:30|4395.38|4394.98|4395.51|4395.11|4395.51|4395.11|4395.26|4394.86|83
1627494940000|2021-07-28 17:55:40|4395.38|4394.98|4395.51|4395.11|4395.76|4395.36|4395.26|4394.86|99
1627494950000|2021-07-28 17:55:50|4395.76|4395.36|4395.51|4395.11|4395.76|4395.36|4395.51|4395.11|68
1627494960000|2021-07-28 17:56:00|4395.63|4395.23|4395.51|4395.11|4395.76|4395.36|4395.26|4394.86|144
1627494970000|2021-07-28 17:56:10|4395.76|4395.36|4395.51|4395.11|4395.76|4395.36|4395.51|4395.11|70
1627494980000|2021-07-28 17:56:20|4395.38|4394.98|4395.51|4395.11|4395.76|4395.36|4395.26|4394.86|150
1627494990000|2021-07-28 17:56:30|4395.63|4395.23|4396.01|4395.61|4396.01|4395.61|4395.63|4395.23|161
1627495000000|2021-07-28 17:56:40|4395.76|4395.36|4395.51|4395.11|4395.76|4395.36|4395.51|4395.11|163
1627495010000|2021-07-28 17:56:50|4395.63|4395.23|4395.51|4395.11|4395.63|4395.23|4395.51|4395.11|34
1627495020000|2021-07-28 17:57:00|4395.63|4395.23|4395.26|4394.86|4395.76|4395.36|4395.26|4394.86|183
1627495030000|2021-07-28 17:57:10|4395.51|4395.11|4395.51|4395.11|4395.51|4395.11|4395.51|4395.11|48
1627495040000|2021-07-28 17:57:20|4395.76|4395.36|4395.76|4395.36|4395.76|4395.36|4395.51|4395.11|98
1627495050000|2021-07-28 17:57:30|4395.51|4395.11|4395.26|4394.86|4395.51|4395.11|4395.26|4394.86|79
1627495060000|2021-07-28 17:57:40|4395.51|4395.11|4395.51|4395.11|4395.51|4395.11|4395.51|4395.11|66
1627495070000|2021-07-28 17:57:50|4395.26|4394.86|4395.01|4394.61|4395.51|4395.11|4395.01|4394.61|105
1627495080000|2021-07-28 17:58:00|4394.76|4394.36|4395.01|4394.61|4395.01|4394.61|4394.76|4394.36|148
1627495090000|2021-07-28 17:58:10|4395.26|4394.86|4395.26|4394.86|4395.26|4394.86|4395.26|4394.86|30
1627495100000|2021-07-28 17:58:20|4395.13|4394.73|4395.26|4394.86|4395.51|4395.11|4395.13|4394.73|173
1627495110000|2021-07-28 17:58:30|4395.01|4394.61|4395.51|4395.11|4395.51|4395.11|4395.01|4394.61|163
1627495120000|2021-07-28 17:58:40|4395.26|4394.86|4395.76|4395.36|4395.76|4395.36|4395.26|4394.86|182
1627495130000|2021-07-28 17:58:50|4395.63|4395.23|4394.63|4394.23|4395.63|4395.23|4394.63|4394.23|339
1627495140000|2021-07-28 17:59:00|4394.26|4393.86|4393.88|4393.48|4394.26|4393.86|4393.63|4393.23|258
1627495150000|2021-07-28 17:59:10|4394.01|4393.61|4393.63|4393.23|4394.01|4393.61|4393.51|4393.11|124
1627495160000|2021-07-28 17:59:20|4394.26|4393.86|4394.51|4394.11|4394.51|4394.11|4394.01|4393.61|315
1627495170000|2021-07-28 17:59:30|4394.38|4393.98|4394.38|4393.98|4394.63|4394.23|4394.26|4393.86|92
1627495180000|2021-07-28 17:59:40|4394.26|4393.86|4394.51|4394.11|4394.51|4394.11|4394.26|4393.86|71
1627495190000|2021-07-28 17:59:50|4394.63|4394.23|4394.76|4394.36|4394.76|4394.36|4394.51|4394.11|54
1627495200000|2021-07-28 18:00:00|4394.88|4394.48|4391.13|4390.73|4395.38|4394.98|4390.13|4389.73|1840
1627495210000|2021-07-28 18:00:10|4391.38|4390.98|4387.76|4387.36|4391.38|4390.98|4386.26|4385.86|2374
1627495220000|2021-07-28 18:00:20|4388.26|4387.86|4392.26|4391.86|4392.26|4391.86|4388.26|4387.86|1841
1627495230000|2021-07-28 18:00:30|4392.76|4392.36|4392.51|4392.11|4394.26|4393.86|4392.01|4391.61|1451
1627495240000|2021-07-28 18:00:40|4392.01|4391.61|4390.51|4390.11|4392.01|4391.61|4389.63|4389.23|1158
1627495250000|2021-07-28 18:00:50|4390.38|4389.98|4392.26|4391.86|4393.01|4392.61|4390.26|4389.86|1867
1627495260000|2021-07-28 18:01:00|4392.01|4391.61|4392.01|4391.61|4392.01|4391.61|4390.01|4389.61|1827
1627495270000|2021-07-28 18:01:10|4391.51|4391.11|4395.51|4395.11|4395.51|4395.11|4391.26|4390.86|1143
1627495280000|2021-07-28 18:01:20|4395.26|4394.86|4396.01|4395.61|4397.26|4396.86|4395.26|4394.86|1436
1627495290000|2021-07-28 18:01:30|4396.26|4395.86|4396.01|4395.61|4396.76|4396.36|4395.26|4394.86|1224
1627495300000|2021-07-28 18:01:40|4396.51|4396.11|4394.01|4393.61|4396.51|4396.11|4394.01|4393.61|1001
1627495310000|2021-07-28 18:01:50|4394.38|4393.98|4394.76|4394.36|4395.01|4394.61|4394.26|4393.86|903
1627495320000|2021-07-28 18:02:00|4394.51|4394.11|4398.26|4397.86|4398.26|4397.86|4394.51|4394.11|1608
1627495330000|2021-07-28 18:02:10|4398.01|4397.61|4398.01|4397.61|4399.51|4399.11|4397.88|4397.48|1395
1627495340000|2021-07-28 18:02:20|4397.76|4397.36|4399.51|4399.11|4399.76|4399.36|4397.26|4396.86|1175
1627495350000|2021-07-28 18:02:30|4399.76|4399.36|4399.76|4399.36|4401.26|4400.86|4399.26|4398.86|1517
1627495360000|2021-07-28 18:02:40|4399.51|4399.11|4399.51|4399.11|4400.01|4399.61|4399.26|4398.86|842
1627495370000|2021-07-28 18:02:50|4399.26|4398.86|4402.01|4401.61|4402.01|4401.61|4399.26|4398.86|1897
1627495380000|2021-07-28 18:03:00|4401.76|4401.36|4402.01|4401.61|4402.01|4401.61|4400.76|4400.36|1493
1627495390000|2021-07-28 18:03:10|4401.51|4401.11|4401.26|4400.86|4401.51|4401.11|4400.76|4400.36|874
1627495400000|2021-07-28 18:03:20|4401.01|4400.61|4400.26|4399.86|4401.26|4400.86|4400.26|4399.86|404
1627495410000|2021-07-28 18:03:30|4400.01|4399.61|4401.01|4400.61|4401.26|4400.86|4399.76|4399.36|715
1627495420000|2021-07-28 18:03:40|4401.13|4400.73|4401.76|4401.36|4402.01|4401.61|4401.01|4400.61|1488
1627495430000|2021-07-28 18:03:50|4401.51|4401.11|4402.76|4402.36|4403.01|4402.61|4401.51|4401.11|2352
1627495440000|2021-07-28 18:04:00|4402.51|4402.11|4402.01|4401.61|4402.76|4402.36|4401.26|4400.86|1015
1627495450000|2021-07-28 18:04:10|4402.26|4401.86|4402.01|4401.61|4402.26|4401.86|4401.51|4401.11|573
1627495460000|2021-07-28 18:04:20|4401.51|4401.11|4402.26|4401.86|4402.88|4402.48|4401.51|4401.11|518
1627495470000|2021-07-28 18:04:30|4402.51|4402.11|4402.26|4401.86|4402.51|4402.11|4401.26|4400.86|673
1627495480000|2021-07-28 18:04:40|4402.01|4401.61|4401.76|4401.36|4402.26|4401.86|4401.26|4400.86|321
1627495490000|2021-07-28 18:04:50|4401.63|4401.23|4401.01|4400.61|4402.01|4401.61|4401.01|4400.61|434
1627495500000|2021-07-28 18:05:00|4401.26|4400.86|4400.51|4400.11|4401.26|4400.86|4400.26|4399.86|1138
1627495510000|2021-07-28 18:05:10|4400.76|4400.36|4399.51|4399.11|4401.51|4401.11|4399.26|4398.86|1458
1627495520000|2021-07-28 18:05:20|4399.76|4399.36|4398.76|4398.36|4399.76|4399.36|4398.76|4398.36|926
1627495530000|2021-07-28 18:05:30|4398.51|4398.11|4398.26|4397.86|4399.26|4398.86|4397.51|4397.11|1081
1627495540000|2021-07-28 18:05:40|4398.01|4397.61|4397.51|4397.11|4398.26|4397.86|4397.26|4396.86|1041
1627495550000|2021-07-28 18:05:50|4397.76|4397.36|4399.26|4398.86|4399.51|4399.11|4397.76|4397.36|1167
1627495560000|2021-07-28 18:06:00|4399.51|4399.11|4400.26|4399.86|4400.51|4400.11|4399.26|4398.86|672
1627495570000|2021-07-28 18:06:10|4400.13|4399.73|4400.51|4400.11|4400.51|4400.11|4400.01|4399.61|287
1627495580000|2021-07-28 18:06:20|4400.76|4400.36|4400.63|4400.23|4401.01|4400.61|4400.51|4400.11|346
1627495590000|2021-07-28 18:06:30|4400.76|4400.36|4400.76|4400.36|4401.01|4400.61|4400.26|4399.86|387
1627495600000|2021-07-28 18:06:40|4401.01|4400.61|4400.76|4400.36|4401.76|4401.36|4400.76|4400.36|349
1627495610000|2021-07-28 18:06:50|4400.51|4400.11|4401.01|4400.61|4401.26|4400.86|4400.51|4400.11|238
1627495620000|2021-07-28 18:07:00|4400.76|4400.36|4399.51|4399.11|4401.26|4400.86|4399.26|4398.86|561
1627495630000|2021-07-28 18:07:10|4399.76|4399.36|4398.76|4398.36|4399.76|4399.36|4398.76|4398.36|244
1627495640000|2021-07-28 18:07:20|4399.01|4398.61|4397.51|4397.11|4399.01|4398.61|4397.26|4396.86|648
1627495650000|2021-07-28 18:07:30|4397.38|4396.98|4397.01|4396.61|4398.01|4397.61|4396.76|4396.36|700
1627495660000|2021-07-28 18:07:40|4396.76|4396.36|4395.51|4395.11|4397.01|4396.61|4395.26|4394.86|881
1627495670000|2021-07-28 18:07:50|4395.26|4394.86|4397.01|4396.61|4397.01|4396.61|4395.01|4394.61|871
1627495680000|2021-07-28 18:08:00|4397.26|4396.86|4398.01|4397.61|4398.01|4397.61|4397.01|4396.61|674
1627495690000|2021-07-28 18:08:10|4398.26|4397.86|4398.51|4398.11|4398.51|4398.11|4398.01|4397.61|369
1627495700000|2021-07-28 18:08:20|4398.26|4397.86|4398.26|4397.86|4398.51|4398.11|4398.01|4397.61|894
1627495710000|2021-07-28 18:08:30|4398.01|4397.61|4399.01|4398.61|4399.26|4398.86|4398.01|4397.61|638
1627495720000|2021-07-28 18:08:40|4399.26|4398.86|4399.01|4398.61|4399.26|4398.86|4398.51|4398.11|234
1627495730000|2021-07-28 18:08:50|4398.76|4398.36|4398.76|4398.36|4398.76|4398.36|4398.51|4398.11|187
1627495740000|2021-07-28 18:09:00|4399.01|4398.61|4398.26|4397.86|4399.26|4398.86|4398.26|4397.86|908
1627495750000|2021-07-28 18:09:10|4398.01|4397.61|4397.63|4397.23|4398.01|4397.61|4397.51|4397.11|467
1627495760000|2021-07-28 18:09:20|4397.51|4397.11|4398.26|4397.86|4398.26|4397.86|4397.26|4396.86|311
1627495770000|2021-07-28 18:09:30|4398.13|4397.73|4397.26|4396.86|4398.13|4397.73|4397.01|4396.61|330
1627495780000|2021-07-28 18:09:40|4397.01|4396.61|4398.51|4398.11|4398.51|4398.11|4397.01|4396.61|598
1627495790000|2021-07-28 18:09:50|4398.26|4397.86|4398.76|4398.36|4398.76|4398.36|4398.26|4397.86|213
1627495800000|2021-07-28 18:10:00|4399.01|4398.61|4399.51|4399.11|4400.01|4399.61|4398.76|4398.36|597
1627495810000|2021-07-28 18:10:10|4399.26|4398.86|4400.26|4399.86|4400.51|4400.11|4399.26|4398.86|598
1627495820000|2021-07-28 18:10:20|4400.51|4400.11|4400.76|4400.36|4401.01|4400.61|4400.26|4399.86|776
1627495830000|2021-07-28 18:10:30|4401.01|4400.61|4401.01|4400.61|4401.51|4401.11|4400.76|4400.36|516
1627495840000|2021-07-28 18:10:40|4400.88|4400.48|4400.76|4400.36|4401.76|4401.36|4400.76|4400.36|369
1627495850000|2021-07-28 18:10:50|4401.01|4400.61|4400.76|4400.36|4401.01|4400.61|4400.76|4400.36|338
1627495860000|2021-07-28 18:11:00|4401.26|4400.86|4401.01|4400.61|4401.51|4401.11|4400.76|4400.36|1472
1627495870000|2021-07-28 18:11:10|4401.26|4400.86|4401.01|4400.61|4401.26|4400.86|4400.76|4400.36|357
1627495880000|2021-07-28 18:11:20|4401.13|4400.73|4402.26|4401.86|4402.26|4401.86|4401.01|4400.61|436
1627495890000|2021-07-28 18:11:30|4402.51|4402.11|4402.26|4401.86|4402.51|4402.11|4402.01|4401.61|391
1627495900000|2021-07-28 18:11:40|4402.01|4401.61|4402.26|4401.86|4402.26|4401.86|4401.51|4401.11|374
1627495910000|2021-07-28 18:11:50|4402.38|4401.98|4402.51|4402.11|4402.76|4402.36|4402.01|4401.61|432
1627495920000|2021-07-28 18:12:00|4402.26|4401.86|4402.76|4402.36|4402.76|4402.36|4402.26|4401.86|373
1627495930000|2021-07-28 18:12:10|4402.51|4402.11|4402.26|4401.86|4402.76|4402.36|4402.01|4401.61|507
1627495940000|2021-07-28 18:12:20|4402.51|4402.11|4402.51|4402.11|4402.76|4402.36|4402.26|4401.86|418
1627495950000|2021-07-28 18:12:30|4402.26|4401.86|4402.76|4402.36|4403.01|4402.61|4402.26|4401.86|270
1627495960000|2021-07-28 18:12:40|4402.51|4402.11|4403.01|4402.61|4403.01|4402.61|4402.51|4402.11|220
1627495970000|2021-07-28 18:12:50|4402.76|4402.36|4403.26|4402.86|4403.26|4402.86|4402.76|4402.36|439
1627495980000|2021-07-28 18:13:00|4403.01|4402.61|4403.26|4402.86|4403.26|4402.86|4403.01|4402.61|399
1627495990000|2021-07-28 18:13:10|4403.51|4403.11|4403.26|4402.86|4403.51|4403.11|4402.76|4402.36|276
1627496000000|2021-07-28 18:13:20|4403.13|4402.73|4403.51|4403.11|4403.51|4403.11|4403.01|4402.61|279
1627496010000|2021-07-28 18:13:30|4403.26|4402.86|4403.51|4403.11|4403.51|4403.11|4403.26|4402.86|173
1627496020000|2021-07-28 18:13:40|4403.26|4402.86|4403.01|4402.61|4403.38|4402.98|4402.76|4402.36|436
1627496030000|2021-07-28 18:13:50|4402.76|4402.36|4402.01|4401.61|4403.01|4402.61|4402.01|4401.61|436
1627496040000|2021-07-28 18:14:00|4401.76|4401.36|4402.01|4401.61|4402.26|4401.86|4401.26|4400.86|381
1627496050000|2021-07-28 18:14:10|4402.26|4401.86|4402.51|4402.11|4402.76|4402.36|4402.26|4401.86|410
1627496060000|2021-07-28 18:14:20|4402.63|4402.23|4402.51|4402.11|4403.01|4402.61|4402.51|4402.11|277
1627496070000|2021-07-28 18:14:30|4402.76|4402.36|4402.51|4402.11|4403.01|4402.61|4402.26|4401.86|258
1627496080000|2021-07-28 18:14:40|4402.76|4402.36|4403.01|4402.61|4403.26|4402.86|4402.76|4402.36|501
1627496090000|2021-07-28 18:14:50|4402.76|4402.36|4403.76|4403.36|4403.88|4403.48|4402.76|4402.36|1089
1627496100000|2021-07-28 18:15:00|4403.51|4403.11|4403.01|4402.61|4403.51|4403.11|4403.01|4402.61|487
1627496110000|2021-07-28 18:15:10|4403.26|4402.86|4403.51|4403.11|4403.76|4403.36|4403.01|4402.61|414
1627496120000|2021-07-28 18:15:20|4403.38|4402.98|4403.51|4403.11|4403.76|4403.36|4403.26|4402.86|210
1627496130000|2021-07-28 18:15:30|4403.76|4403.36|4403.51|4403.11|4403.76|4403.36|4403.26|4402.86|296
1627496140000|2021-07-28 18:15:40|4403.26|4402.86|4403.51|4403.11|4403.51|4403.11|4403.01|4402.61|300
1627496150000|2021-07-28 18:15:50|4403.63|4403.23|4403.26|4402.86|4403.76|4403.36|4403.26|4402.86|277
1627496160000|2021-07-28 18:16:00|4403.13|4402.73|4403.76|4403.36|4404.26|4403.86|4403.13|4402.73|579
1627496170000|2021-07-28 18:16:10|4403.51|4403.11|4404.51|4404.11|4404.51|4404.11|4403.51|4403.11|456
1627496180000|2021-07-28 18:16:20|4404.76|4404.36|4404.51|4404.11|4404.76|4404.36|4404.51|4404.11|545
1627496190000|2021-07-28 18:16:30|4404.76|4404.36|4404.51|4404.11|4404.76|4404.36|4404.26|4403.86|417
1627496200000|2021-07-28 18:16:40|4404.38|4403.98|4405.26|4404.86|4405.26|4404.86|4404.26|4403.86|2209
1627496210000|2021-07-28 18:16:50|4405.38|4404.98|4405.26|4404.86|4405.51|4405.11|4405.26|4404.86|669
1627496220000|2021-07-28 18:17:00|4405.01|4404.61|4405.01|4404.61|4405.13|4404.73|4404.76|4404.36|845
1627496230000|2021-07-28 18:17:10|4405.26|4404.86|4405.01|4404.61|4405.26|4404.86|4404.51|4404.11|700
1627496240000|2021-07-28 18:17:20|4404.76|4404.36|4404.76|4404.36|4405.01|4404.61|4404.26|4403.86|480
1627496250000|2021-07-28 18:17:30|4404.63|4404.23|4404.76|4404.36|4405.01|4404.61|4404.51|4404.11|426
1627496260000|2021-07-28 18:17:40|4405.01|4404.61|4405.26|4404.86|4405.26|4404.86|4405.01|4404.61|385
1627496270000|2021-07-28 18:17:50|4405.01|4404.61|4405.26|4404.86|4405.51|4405.11|4405.01|4404.61|321
1627496280000|2021-07-28 18:18:00|4405.01|4404.61|4404.76|4404.36|4405.26|4404.86|4404.76|4404.36|446
1627496290000|2021-07-28 18:18:10|4404.88|4404.48|4405.01|4404.61|4405.51|4405.11|4404.76|4404.36|346
1627496300000|2021-07-28 18:18:20|4404.76|4404.36|4405.26|4404.86|4405.26|4404.86|4404.76|4404.36|268
1627496310000|2021-07-28 18:18:30|4405.13|4404.73|4405.51|4405.11|4405.51|4405.11|4405.01|4404.61|514
1627496320000|2021-07-28 18:18:40|4404.76|4404.36|4404.51|4404.11|4405.01|4404.61|4404.51|4404.11|793
1627496330000|2021-07-28 18:18:50|4404.76|4404.36|4404.51|4404.11|4404.76|4404.36|4404.26|4403.86|298
1627496340000|2021-07-28 18:19:00|4404.26|4403.86|4404.26|4403.86|4404.76|4404.36|4404.26|4403.86|220
1627496350000|2021-07-28 18:19:10|4404.51|4404.11|4404.51|4404.11|4404.51|4404.11|4404.26|4403.86|174
1627496360000|2021-07-28 18:19:20|4404.38|4403.98|4404.51|4404.11|4404.51|4404.11|4404.26|4403.86|204
1627496370000|2021-07-28 18:19:30|4404.01|4403.61|4404.26|4403.86|4404.51|4404.11|4404.01|4403.61|175
1627496380000|2021-07-28 18:19:40|4404.51|4404.11|4404.26|4403.86|4404.51|4404.11|4404.26|4403.86|130
1627496390000|2021-07-28 18:19:50|4404.01|4403.61|4403.51|4403.11|4404.26|4403.86|4403.51|4403.11|595
1627496400000|2021-07-28 18:20:00|4403.26|4402.86|4403.01|4402.61|4403.26|4402.86|4401.76|4401.36|1903
1627496410000|2021-07-28 18:20:10|4403.26|4402.86|4403.26|4402.86|4403.51|4403.11|4403.26|4402.86|648
1627496420000|2021-07-28 18:20:20|4403.51|4403.11|4403.76|4403.36|4403.76|4403.36|4403.26|4402.86|394
1627496430000|2021-07-28 18:20:30|4403.51|4403.11|4403.76|4403.36|4403.76|4403.36|4403.51|4403.11|116
1627496440000|2021-07-28 18:20:40|4404.01|4403.61|4403.76|4403.36|4404.01|4403.61|4403.76|4403.36|267
1627496450000|2021-07-28 18:20:50|4404.01|4403.61|4404.26|4403.86|4404.51|4404.11|4404.01|4403.61|259
1627496460000|2021-07-28 18:21:00|4404.51|4404.11|4403.76|4403.36|4404.51|4404.11|4403.76|4403.36|297
1627496470000|2021-07-28 18:21:10|4403.88|4403.48|4404.26|4403.86|4404.26|4403.86|4403.88|4403.48|137
1627496480000|2021-07-28 18:21:20|4404.01|4403.61|4404.26|4403.86|4404.26|4403.86|4404.01|4403.61|137
1627496490000|2021-07-28 18:21:30|4404.01|4403.61|4404.01|4403.61|4404.13|4403.73|4403.76|4403.36|122
1627496500000|2021-07-28 18:21:40|4404.13|4403.73|4404.01|4403.61|4404.13|4403.73|4403.76|4403.36|177
1627496510000|2021-07-28 18:21:50|4403.76|4403.36|4404.26|4403.86|4404.51|4404.11|4403.76|4403.36|218
1627496520000|2021-07-28 18:22:00|4404.51|4404.11|4405.01|4404.61|4405.01|4404.61|4404.51|4404.11|384
1627496530000|2021-07-28 18:22:10|4404.76|4404.36|4404.76|4404.36|4404.88|4404.48|4404.76|4404.36|159
1627496540000|2021-07-28 18:22:20|4404.63|4404.23|4404.26|4403.86|4404.76|4404.36|4404.26|4403.86|193
1627496550000|2021-07-28 18:22:30|4404.51|4404.11|4404.51|4404.11|4404.51|4404.11|4404.26|4403.86|133
1627496560000|2021-07-28 18:22:40|4404.76|4404.36|4405.01|4404.61|4405.13|4404.73|4404.76|4404.36|329
1627496570000|2021-07-28 18:22:50|4405.13|4404.73|4405.26|4404.86|4405.26|4404.86|4405.01|4404.61|205
1627496580000|2021-07-28 18:23:00|4405.38|4404.98|4405.01|4404.61|4405.51|4405.11|4405.01|4404.61|162
1627496590000|2021-07-28 18:23:10|4404.76|4404.36|4404.88|4404.48|4405.01|4404.61|4404.51|4404.11|414
1627496600000|2021-07-28 18:23:20|4405.01|4404.61|4404.76|4404.36|4405.01|4404.61|4404.76|4404.36|146
1627496610000|2021-07-28 18:23:30|4405.01|4404.61|4405.01|4404.61|4405.01|4404.61|4405.01|4404.61|88
1627496620000|2021-07-28 18:23:40|4405.13|4404.73|4405.01|4404.61|4405.13|4404.73|4405.01|4404.61|141
1627496630000|2021-07-28 18:23:50|4405.13|4404.73|4405.26|4404.86|4405.51|4405.11|4405.13|4404.73|164
1627496640000|2021-07-28 18:24:00|4405.51|4405.11|4405.26|4404.86|4405.51|4405.11|4405.26|4404.86|177
1627496650000|2021-07-28 18:24:10|4405.13|4404.73|4405.26|4404.86|4405.51|4405.11|4405.01|4404.61|281
1627496660000|2021-07-28 18:24:20|4405.01|4404.61|4405.26|4404.86|4405.51|4405.11|4405.01|4404.61|204
1627496670000|2021-07-28 18:24:30|4405.38|4404.98|4405.51|4405.11|4405.76|4405.36|4405.38|4404.98|481
1627496680000|2021-07-28 18:24:40|4405.26|4404.86|4405.26|4404.86|4405.26|4404.86|4405.26|4404.86|122
1627496690000|2021-07-28 18:24:50|4405.01|4404.61|4404.76|4404.36|4405.01|4404.61|4404.76|4404.36|199
1627496700000|2021-07-28 18:25:00|4404.63|4404.23|4404.51|4404.11|4404.76|4404.36|4404.51|4404.11|386
1627496710000|2021-07-28 18:25:10|4405.01|4404.61|4405.01|4404.61|4405.26|4404.86|4405.01|4404.61|292
1627496720000|2021-07-28 18:25:20|4404.76|4404.36|4404.76|4404.36|4405.01|4404.61|4404.51|4404.11|168
1627496730000|2021-07-28 18:25:30|4404.51|4404.11|4404.76|4404.36|4404.76|4404.36|4404.51|4404.11|149
1627496740000|2021-07-28 18:25:40|4404.51|4404.11|4404.51|4404.11|4404.51|4404.11|4404.51|4404.11|71
1627496750000|2021-07-28 18:25:50|4404.26|4403.86|4403.76|4403.36|4404.51|4404.11|4403.76|4403.36|376
1627496760000|2021-07-28 18:26:00|4403.63|4403.23|4404.51|4404.11|4404.51|4404.11|4403.51|4403.11|502
1627496770000|2021-07-28 18:26:10|4404.38|4403.98|4404.51|4404.11|4404.76|4404.36|4404.26|4403.86|167
1627496780000|2021-07-28 18:26:20|4404.63|4404.23|4404.26|4403.86|4404.76|4404.36|4404.26|4403.86|91
1627496790000|2021-07-28 18:26:30|4404.51|4404.11|4404.51|4404.11|4404.51|4404.11|4404.26|4403.86|73
1627496800000|2021-07-28 18:26:40|4404.63|4404.23|4404.76|4404.36|4404.76|4404.36|4404.51|4404.11|128
1627496810000|2021-07-28 18:26:50|4404.63|4404.23|4404.38|4403.98|4404.76|4404.36|4404.26|4403.86|339
1627496820000|2021-07-28 18:27:00|4404.51|4404.11|4404.26|4403.86|4404.76|4404.36|4404.26|4403.86|164
1627496830000|2021-07-28 18:27:10|4404.51|4404.11|4404.51|4404.11|4404.51|4404.11|4404.38|4403.98|161
1627496840000|2021-07-28 18:27:20|4404.63|4404.23|4404.26|4403.86|4404.63|4404.23|4404.13|4403.73|152
1627496850000|2021-07-28 18:27:30|4404.51|4404.11|4404.51|4404.11|4404.51|4404.11|4404.26|4403.86|99
1627496860000|2021-07-28 18:27:40|4404.38|4403.98|4404.01|4403.61|4404.51|4404.11|4403.76|4403.36|217
1627496870000|2021-07-28 18:27:50|4403.76|4403.36|4403.26|4402.86|4403.76|4403.36|4403.26|4402.86|421
1627496880000|2021-07-28 18:28:00|4403.76|4403.36|4404.26|4403.86|4404.26|4403.86|4403.51|4403.11|249
1627496890000|2021-07-28 18:28:10|4404.13|4403.73|4403.51|4403.11|4404.13|4403.73|4403.26|4402.86|82
1627496900000|2021-07-28 18:28:20|4403.26|4402.86|4403.51|4403.11|4403.76|4403.36|4403.26|4402.86|185
1627496910000|2021-07-28 18:28:30|4403.63|4403.23|4403.01|4402.61|4403.76|4403.36|4403.01|4402.61|283
1627496920000|2021-07-28 18:28:40|4403.26|4402.86|4402.76|4402.36|4403.51|4403.11|4402.76|4402.36|281
1627496930000|2021-07-28 18:28:50|4402.51|4402.11|4402.26|4401.86|4402.51|4402.11|4402.26|4401.86|1031
1627496940000|2021-07-28 18:29:00|4402.01|4401.61|4403.26|4402.86|4403.26|4402.86|4402.01|4401.61|597
1627496950000|2021-07-28 18:29:10|4403.01|4402.61|4403.26|4402.86|4403.51|4403.11|4403.01|4402.61|274
1627496960000|2021-07-28 18:29:20|4403.01|4402.61|4402.76|4402.36|4403.26|4402.86|4402.76|4402.36|142
1627496970000|2021-07-28 18:29:30|4403.01|4402.61|4403.26|4402.86|4403.51|4403.11|4402.76|4402.36|120
1627496980000|2021-07-28 18:29:40|4403.38|4402.98|4403.01|4402.61|4403.38|4402.98|4403.01|4402.61|122
1627496990000|2021-07-28 18:29:50|4403.26|4402.86|4403.26|4402.86|4403.38|4402.98|4403.01|4402.61|100
1627497000000|2021-07-28 18:30:00|4403.51|4403.11|4403.01|4402.61|4403.76|4403.36|4403.01|4402.61|543
1627497010000|2021-07-28 18:30:10|4403.13|4402.73|4402.76|4402.36|4403.26|4402.86|4402.63|4402.23|203
1627497020000|2021-07-28 18:30:20|4403.01|4402.61|4402.01|4401.61|4403.01|4402.61|4401.76|4401.36|507
1627497030000|2021-07-28 18:30:30|4401.76|4401.36|4401.76|4401.36|4401.76|4401.36|4401.38|4400.98|462
1627497040000|2021-07-28 18:30:40|4402.01|4401.61|4402.26|4401.86|4402.26|4401.86|4401.76|4401.36|297
1627497050000|2021-07-28 18:30:50|4402.51|4402.11|4402.51|4402.11|4402.76|4402.36|4402.26|4401.86|239
1627497060000|2021-07-28 18:31:00|4402.76|4402.36|4403.51|4403.11|4403.51|4403.11|4402.76|4402.36|537
1627497070000|2021-07-28 18:31:10|4403.38|4402.98|4402.76|4402.36|4403.76|4403.36|4402.76|4402.36|283
1627497080000|2021-07-28 18:31:20|4403.01|4402.61|4402.76|4402.36|4403.26|4402.86|4402.76|4402.36|299
1627497090000|2021-07-28 18:31:30|4402.51|4402.11|4402.26|4401.86|4402.51|4402.11|4402.26|4401.86|405
1627497100000|2021-07-28 18:31:40|4402.01|4401.61|4402.01|4401.61|4402.13|4401.73|4401.76|4401.36|286
1627497110000|2021-07-28 18:31:50|4401.88|4401.48|4402.51|4402.11|4402.51|4402.11|4401.76|4401.36|629
1627497120000|2021-07-28 18:32:00|4402.76|4402.36|4403.76|4403.36|4403.76|4403.36|4402.51|4402.11|474
1627497130000|2021-07-28 18:32:10|4403.51|4403.11|4402.76|4402.36|4403.76|4403.36|4402.51|4402.11|409
1627497140000|2021-07-28 18:32:20|4403.01|4402.61|4402.01|4401.61|4403.01|4402.61|4402.01|4401.61|346
1627497150000|2021-07-28 18:32:30|4402.26|4401.86|4402.26|4401.86|4402.51|4402.11|4402.26|4401.86|125
1627497160000|2021-07-28 18:32:40|4402.51|4402.11|4402.88|4402.48|4403.01|4402.61|4402.26|4401.86|354
1627497170000|2021-07-28 18:32:50|4402.76|4402.36|4402.51|4402.11|4403.01|4402.61|4402.51|4402.11|167
1627497180000|2021-07-28 18:33:00|4402.76|4402.36|4402.51|4402.11|4403.01|4402.61|4402.01|4401.61|546
1627497190000|2021-07-28 18:33:10|4402.63|4402.23|4404.01|4403.61|4404.01|4403.61|4402.63|4402.23|285
1627497200000|2021-07-28 18:33:20|4403.76|4403.36|4403.51|4403.11|4403.76|4403.36|4403.26|4402.86|309
1627497210000|2021-07-28 18:33:30|4403.63|4403.23|4403.88|4403.48|4404.26|4403.86|4403.51|4403.11|277
1627497220000|2021-07-28 18:33:40|4404.01|4403.61|4403.01|4402.61|4404.51|4404.11|4403.01|4402.61|507
1627497230000|2021-07-28 18:33:50|4403.13|4402.73|4404.01|4403.61|4404.01|4403.61|4402.51|4402.11|513
1627497240000|2021-07-28 18:34:00|4403.76|4403.36|4403.76|4403.36|4404.26|4403.86|4403.51|4403.11|187
1627497250000|2021-07-28 18:34:10|4403.51|4403.11|4403.76|4403.36|4404.01|4403.61|4403.51|4403.11|166
1627497260000|2021-07-28 18:34:20|4403.51|4403.11|4403.38|4402.98|4403.76|4403.36|4403.26|4402.86|120
1627497270000|2021-07-28 18:34:30|4403.26|4402.86|4403.38|4402.98|4403.51|4403.11|4402.76|4402.36|358
1627497280000|2021-07-28 18:34:40|4403.51|4403.11|4403.26|4402.86|4403.51|4403.11|4403.01|4402.61|173
1627497290000|2021-07-28 18:34:50|4403.51|4403.11|4404.26|4403.86|4404.26|4403.86|4403.51|4403.11|382
1627497300000|2021-07-28 18:35:00|4404.01|4403.61|4403.13|4402.73|4404.26|4403.86|4403.01|4402.61|576
1627497310000|2021-07-28 18:35:10|4403.26|4402.86|4402.26|4401.86|4403.26|4402.86|4401.76|4401.36|405
1627497320000|2021-07-28 18:35:20|4402.01|4401.61|4401.26|4400.86|4402.01|4401.61|4401.01|4400.61|563
1627497330000|2021-07-28 18:35:30|4401.01|4400.61|4400.76|4400.36|4401.01|4400.61|4399.51|4399.11|1552
1627497340000|2021-07-28 18:35:40|4401.01|4400.61|4400.26|4399.86|4401.26|4400.86|4400.26|4399.86|542
1627497350000|2021-07-28 18:35:50|4400.01|4399.61|4400.76|4400.36|4400.76|4400.36|4400.01|4399.61|329
1627497360000|2021-07-28 18:36:00|4401.01|4400.61|4401.51|4401.11|4401.76|4401.36|4400.51|4400.11|838
1627497370000|2021-07-28 18:36:10|4401.76|4401.36|4401.51|4401.11|4402.51|4402.11|4401.26|4400.86|607
1627497380000|2021-07-28 18:36:20|4401.76|4401.36|4401.01|4400.61|4402.01|4401.61|4401.01|4400.61|539
1627497390000|2021-07-28 18:36:30|4400.76|4400.36|4400.01|4399.61|4401.76|4401.36|4399.76|4399.36|439
1627497400000|2021-07-28 18:36:40|4399.76|4399.36|4399.51|4399.11|4400.13|4399.73|4399.51|4399.11|779
1627497410000|2021-07-28 18:36:50|4399.26|4398.86|4398.76|4398.36|4399.26|4398.86|4397.26|4396.86|1409
1627497420000|2021-07-28 18:37:00|4399.01|4398.61|4400.26|4399.86|4400.51|4400.11|4399.01|4398.61|919
1627497430000|2021-07-28 18:37:10|4400.51|4400.11|4400.01|4399.61|4400.76|4400.36|4400.01|4399.61|524
1627497440000|2021-07-28 18:37:20|4399.76|4399.36|4400.01|4399.61|4400.26|4399.86|4399.51|4399.11|538
1627497450000|2021-07-28 18:37:30|4400.26|4399.86|4400.01|4399.61|4400.76|4400.36|4400.01|4399.61|320
1627497460000|2021-07-28 18:37:40|4400.26|4399.86|4401.26|4400.86|4401.51|4401.11|4400.26|4399.86|457
1627497470000|2021-07-28 18:37:50|4401.51|4401.11|4401.76|4401.36|4402.01|4401.61|4401.26|4400.86|354
1627497480000|2021-07-28 18:38:00|4401.51|4401.11|4401.26|4400.86|4401.88|4401.48|4401.01|4400.61|372
1627497490000|2021-07-28 18:38:10|4401.01|4400.61|4401.01|4400.61|4401.51|4401.11|4401.01|4400.61|164
1627497500000|2021-07-28 18:38:20|4401.26|4400.86|4401.51|4401.11|4401.76|4401.36|4401.01|4400.61|134
1627497510000|2021-07-28 18:38:30|4401.26|4400.86|4400.76|4400.36|4401.51|4401.11|4400.76|4400.36|374
1627497520000|2021-07-28 18:38:40|4400.63|4400.23|4401.01|4400.61|4401.01|4400.61|4400.51|4400.11|121
1627497530000|2021-07-28 18:38:50|4400.76|4400.36|4401.26|4400.86|4401.76|4401.36|4400.76|4400.36|665
1627497540000|2021-07-28 18:39:00|4401.76|4401.36|4402.51|4402.11|4402.76|4402.36|4401.76|4401.36|678
1627497550000|2021-07-28 18:39:10|4402.76|4402.36|4403.01|4402.61|4403.26|4402.86|4402.76|4402.36|433
1627497560000|2021-07-28 18:39:20|4403.26|4402.86|4403.01|4402.61|4403.26|4402.86|4403.01|4402.61|235
1627497570000|2021-07-28 18:39:30|4403.26|4402.86|4403.76|4403.36|4403.76|4403.36|4403.26|4402.86|357
1627497580000|2021-07-28 18:39:40|4404.01|4403.61|4406.01|4405.61|4406.13|4405.73|4404.01|4403.61|1420
1627497590000|2021-07-28 18:39:50|4405.76|4405.36|4405.51|4405.11|4406.76|4406.36|4405.51|4405.11|2297
1627497600000|2021-07-28 18:40:00|4405.76|4405.36|4406.26|4405.86|4406.76|4406.36|4405.51|4405.11|874
1627497610000|2021-07-28 18:40:10|4406.76|4406.36|4405.51|4405.11|4406.76|4406.36|4405.51|4405.11|680
1627497620000|2021-07-28 18:40:20|4405.26|4404.86|4405.76|4405.36|4405.76|4405.36|4404.51|4404.11|834
1627497630000|2021-07-28 18:40:30|4406.01|4405.61|4406.51|4406.11|4406.51|4406.11|4405.76|4405.36|320
1627497640000|2021-07-28 18:40:40|4406.76|4406.36|4406.26|4405.86|4407.01|4406.61|4406.26|4405.86|335
1627497650000|2021-07-28 18:40:50|4406.51|4406.11|4406.51|4406.11|4406.76|4406.36|4406.51|4406.11|426
1627497660000|2021-07-28 18:41:00|4406.26|4405.86|4407.26|4406.86|4407.26|4406.86|4406.26|4405.86|400
1627497670000|2021-07-28 18:41:10|4407.01|4406.61|4407.76|4407.36|4408.01|4407.61|4407.01|4406.61|1192
1627497680000|2021-07-28 18:41:20|4408.01|4407.61|4407.76|4407.36|4408.01|4407.61|4407.76|4407.36|613
1627497690000|2021-07-28 18:41:30|4408.01|4407.61|4408.01|4407.61|4408.01|4407.61|4407.76|4407.36|1057
1627497700000|2021-07-28 18:41:40|4408.13|4407.73|4408.01|4407.61|4408.26|4407.86|4408.01|4407.61|225
1627497710000|2021-07-28 18:41:50|4408.26|4407.86|4408.26|4407.86|4408.26|4407.86|4408.01|4407.61|443
1627497720000|2021-07-28 18:42:00|4408.38|4407.98|4409.01|4408.61|4409.26|4408.86|4408.26|4407.86|1135
1627497730000|2021-07-28 18:42:10|4409.26|4408.86|4409.01|4408.61|4409.51|4409.11|4408.76|4408.36|810
1627497740000|2021-07-28 18:42:20|4409.13|4408.73|4409.51|4409.11|4409.51|4409.11|4409.01|4408.61|719
1627497750000|2021-07-28 18:42:30|4409.26|4408.86|4409.51|4409.11|4409.51|4409.11|4409.26|4408.86|417
1627497760000|2021-07-28 18:42:40|4409.26|4408.86|4409.01|4408.61|4409.51|4409.11|4409.01|4408.61|331
1627497770000|2021-07-28 18:42:50|4408.76|4408.36|4408.51|4408.11|4408.76|4408.36|4408.26|4407.86|919
1627497780000|2021-07-28 18:43:00|4408.26|4407.86|4408.26|4407.86|4408.76|4408.36|4408.26|4407.86|771
1627497790000|2021-07-28 18:43:10|4408.01|4407.61|4407.76|4407.36|4408.01|4407.61|4407.51|4407.11|398
1627497800000|2021-07-28 18:43:20|4407.88|4407.48|4408.26|4407.86|4408.26|4407.86|4407.63|4407.23|362
1627497810000|2021-07-28 18:43:30|4408.51|4408.11|4408.01|4407.61|4408.51|4408.11|4408.01|4407.61|196
1627497820000|2021-07-28 18:43:40|4407.76|4407.36|4408.76|4408.36|4408.76|4408.36|4407.76|4407.36|205
1627497830000|2021-07-28 18:43:50|4409.01|4408.61|4408.76|4408.36|4409.01|4408.61|4408.76|4408.36|329
1627497840000|2021-07-28 18:44:00|4409.01|4408.61|4408.76|4408.36|4409.51|4409.11|4408.76|4408.36|454
1627497850000|2021-07-28 18:44:10|4409.01|4408.61|4408.76|4408.36|4409.13|4408.73|4408.76|4408.36|326
1627497860000|2021-07-28 18:44:20|4409.01|4408.61|4409.01|4408.61|4409.26|4408.86|4408.76|4408.36|398
1627497870000|2021-07-28 18:44:30|4409.26|4408.86|4409.01|4408.61|4409.51|4409.11|4408.76|4408.36|527
1627497880000|2021-07-28 18:44:40|4409.26|4408.86|4409.51|4409.11|4409.51|4409.11|4409.26|4408.86|406
1627497890000|2021-07-28 18:44:50|4409.38|4408.98|4409.51|4409.11|4409.51|4409.11|4409.01|4408.61|316
1627497900000|2021-07-28 18:45:00|4409.26|4408.86|4409.51|4409.11|4409.76|4409.36|4409.26|4408.86|335
1627497910000|2021-07-28 18:45:10|4409.76|4409.36|4410.01|4409.61|4410.26|4409.86|4409.76|4409.36|746
1627497920000|2021-07-28 18:45:20|4409.76|4409.36|4410.01|4409.61|4410.01|4409.61|4409.51|4409.11|314
1627497930000|2021-07-28 18:45:30|4410.26|4409.86|4410.26|4409.86|4410.51|4410.11|4410.01|4409.61|390
1627497940000|2021-07-28 18:45:40|4410.51|4410.11|4410.51|4410.11|4410.51|4410.11|4410.26|4409.86|545
1627497950000|2021-07-28 18:45:50|4410.38|4409.98|4410.26|4409.86|4410.38|4409.98|4410.01|4409.61|222
1627497960000|2021-07-28 18:46:00|4410.51|4410.11|4410.51|4410.11|4410.76|4410.36|4410.01|4409.61|647
1627497970000|2021-07-28 18:46:10|4410.26|4409.86|4410.51|4410.11|4410.51|4410.11|4410.01|4409.61|650
1627497980000|2021-07-28 18:46:20|4410.26|4409.86|4409.76|4409.36|4410.26|4409.86|4409.51|4409.11|299
1627497990000|2021-07-28 18:46:30|4410.01|4409.61|4410.01|4409.61|4410.01|4409.61|4409.76|4409.36|305
1627498000000|2021-07-28 18:46:40|4410.26|4409.86|4410.01|4409.61|4410.26|4409.86|4410.01|4409.61|294
1627498010000|2021-07-28 18:46:50|4410.26|4409.86|4410.51|4410.11|4410.51|4410.11|4410.26|4409.86|240
1627498020000|2021-07-28 18:47:00|4410.26|4409.86|4410.76|4410.36|4410.76|4410.36|4410.26|4409.86|330
1627498030000|2021-07-28 18:47:10|4411.01|4410.61|4411.01|4410.61|4411.51|4411.11|4411.01|4410.61|975
1627498040000|2021-07-28 18:47:20|4411.26|4410.86|4412.01|4411.61|4412.01|4411.61|4411.01|4410.61|500
1627498050000|2021-07-28 18:47:30|4412.26|4411.86|4412.01|4411.61|4412.26|4411.86|4412.01|4411.61|786
1627498060000|2021-07-28 18:47:40|4412.26|4411.86|4412.01|4411.61|4412.26|4411.86|4411.76|4411.36|319
1627498070000|2021-07-28 18:47:50|4411.76|4411.36|4412.26|4411.86|4412.26|4411.86|4411.76|4411.36|532
1627498080000|2021-07-28 18:48:00|4412.01|4411.61|4412.01|4411.61|4412.26|4411.86|4411.76|4411.36|391
1627498090000|2021-07-28 18:48:10|4411.88|4411.48|4412.26|4411.86|4412.38|4411.98|4411.76|4411.36|288
1627498100000|2021-07-28 18:48:20|4412.51|4412.11|4412.26|4411.86|4412.51|4412.11|4412.26|4411.86|434
1627498110000|2021-07-28 18:48:30|4412.51|4412.11|4412.76|4412.36|4412.76|4412.36|4412.26|4411.86|409
1627498120000|2021-07-28 18:48:40|4413.01|4412.61|4412.76|4412.36|4413.01|4412.61|4412.51|4412.11|562
1627498130000|2021-07-28 18:48:50|4412.63|4412.23|4413.51|4413.11|4413.51|4413.11|4412.63|4412.23|933
1627498140000|2021-07-28 18:49:00|4413.76|4413.36|4412.76|4412.36|4413.76|4413.36|4412.76|4412.36|956
1627498150000|2021-07-28 18:49:10|4412.88|4412.48|4413.01|4412.61|4413.26|4412.86|4412.76|4412.36|334
1627498160000|2021-07-28 18:49:20|4413.26|4412.86|4413.26|4412.86|4413.26|4412.86|4413.01|4412.61|396
1627498170000|2021-07-28 18:49:30|4413.51|4413.11|4413.01|4412.61|4413.51|4413.11|4413.01|4412.61|548
1627498180000|2021-07-28 18:49:40|4413.26|4412.86|4413.76|4413.36|4413.76|4413.36|4413.13|4412.73|662
1627498190000|2021-07-28 18:49:50|4413.51|4413.11|4413.76|4413.36|4413.76|4413.36|4413.26|4412.86|337
1627498200000|2021-07-28 18:50:00|4414.01|4413.61|4414.26|4413.86|4414.51|4414.11|4413.76|4413.36|1095
1627498210000|2021-07-28 18:50:10|4414.51|4414.11|4413.76|4413.36|4414.51|4414.11|4413.76|4413.36|619
1627498220000|2021-07-28 18:50:20|4414.01|4413.61|4414.76|4414.36|4414.76|4414.36|4414.01|4413.61|414
1627498230000|2021-07-28 18:50:30|4415.01|4414.61|4414.76|4414.36|4415.51|4415.11|4414.26|4413.86|1169
1627498240000|2021-07-28 18:50:40|4415.01|4414.61|4415.01|4414.61|4415.26|4414.86|4414.51|4414.11|1017
1627498250000|2021-07-28 18:50:50|4415.26|4414.86|4415.26|4414.86|4415.51|4415.11|4414.76|4414.36|922
1627498260000|2021-07-28 18:51:00|4415.51|4415.11|4415.26|4414.86|4415.76|4415.36|4415.26|4414.86|812
1627498270000|2021-07-28 18:51:10|4415.01|4414.61|4415.26|4414.86|4415.26|4414.86|4414.76|4414.36|693
1627498280000|2021-07-28 18:51:20|4415.13|4414.73|4412.76|4412.36|4415.26|4414.86|4412.76|4412.36|4107
1627498290000|2021-07-28 18:51:30|4413.01|4412.61|4413.01|4412.61|4413.26|4412.86|4412.51|4412.11|2127
1627498300000|2021-07-28 18:51:40|4412.76|4412.36|4412.51|4412.11|4412.76|4412.36|4412.01|4411.61|1261
1627498310000|2021-07-28 18:51:50|4412.26|4411.86|4412.26|4411.86|4412.26|4411.86|4412.01|4411.61|663
1627498320000|2021-07-28 18:52:00|4412.51|4412.11|4412.76|4412.36|4413.01|4412.61|4412.51|4412.11|976
1627498330000|2021-07-28 18:52:10|4412.51|4412.11|4412.51|4412.11|4412.76|4412.36|4412.51|4412.11|712
1627498340000|2021-07-28 18:52:20|4412.76|4412.36|4412.76|4412.36|4413.01|4412.61|4412.51|4412.11|498
1627498350000|2021-07-28 18:52:30|4413.01|4412.61|4413.01|4412.61|4413.01|4412.61|4412.76|4412.36|316
1627498360000|2021-07-28 18:52:40|4412.88|4412.48|4412.51|4412.11|4413.01|4412.61|4412.38|4411.98|395
1627498370000|2021-07-28 18:52:50|4412.26|4411.86|4411.51|4411.11|4412.26|4411.86|4411.26|4410.86|717
1627498380000|2021-07-28 18:53:00|4411.76|4411.36|4411.26|4410.86|4412.01|4411.61|4411.26|4410.86|677
1627498390000|2021-07-28 18:53:10|4410.76|4410.36|4410.76|4410.36|4411.01|4410.61|4410.51|4410.11|1275
1627498400000|2021-07-28 18:53:20|4410.63|4410.23|4410.76|4410.36|4411.01|4410.61|4410.51|4410.11|669
1627498410000|2021-07-28 18:53:30|4410.51|4410.11|4410.01|4409.61|4410.76|4410.36|4409.76|4409.36|786
1627498420000|2021-07-28 18:53:40|4410.26|4409.86|4410.51|4410.11|4411.01|4410.61|4410.26|4409.86|417
1627498430000|2021-07-28 18:53:50|4410.26|4409.86|4410.26|4409.86|4410.26|4409.86|4409.76|4409.36|745
1627498440000|2021-07-28 18:54:00|4410.51|4410.11|4410.51|4410.11|4410.51|4410.11|4410.26|4409.86|767
1627498450000|2021-07-28 18:54:10|4410.63|4410.23|4409.26|4408.86|4410.76|4410.36|4408.76|4408.36|2080
1627498460000|2021-07-28 18:54:20|4409.01|4408.61|4408.51|4408.11|4409.51|4409.11|4408.51|4408.11|1020
1627498470000|2021-07-28 18:54:30|4408.76|4408.36|4408.51|4408.11|4408.76|4408.36|4408.26|4407.86|413
1627498480000|2021-07-28 18:54:40|4408.76|4408.36|4409.51|4409.11|4409.63|4409.23|4408.76|4408.36|505
1627498490000|2021-07-28 18:54:50|4409.26|4408.86|4409.51|4409.11|4409.51|4409.11|4409.26|4408.86|256
1627498500000|2021-07-28 18:55:00|4409.76|4409.36|4410.01|4409.61|4410.01|4409.61|4409.76|4409.36|542
1627498510000|2021-07-28 18:55:10|4410.26|4409.86|4410.51|4410.11|4410.51|4410.11|4410.26|4409.86|489
1627498520000|2021-07-28 18:55:20|4410.38|4409.98|4410.26|4409.86|4410.51|4410.11|4410.26|4409.86|317
1627498530000|2021-07-28 18:55:30|4410.51|4410.11|4411.26|4410.86|4411.26|4410.86|4410.51|4410.11|626
1627498540000|2021-07-28 18:55:40|4411.01|4410.61|4411.26|4410.86|4411.26|4410.86|4410.76|4410.36|240
1627498550000|2021-07-28 18:55:50|4411.01|4410.61|4411.01|4410.61|4411.26|4410.86|4411.01|4410.61|369
1627498560000|2021-07-28 18:56:00|4411.26|4410.86|4410.76|4410.36|4411.26|4410.86|4410.63|4410.23|507
1627498570000|2021-07-28 18:56:10|4410.63|4410.23|4411.51|4411.11|4411.51|4411.11|4410.63|4410.23|374
1627498580000|2021-07-28 18:56:20|4411.76|4411.36|4411.26|4410.86|4411.76|4411.36|4411.26|4410.86|287
1627498590000|2021-07-28 18:56:30|4411.01|4410.61|4411.26|4410.86|4411.26|4410.86|4410.76|4410.36|833
1627498600000|2021-07-28 18:56:40|4411.51|4411.11|4411.76|4411.36|4411.76|4411.36|4411.51|4411.11|306
1627498610000|2021-07-28 18:56:50|4411.63|4411.23|4411.76|4411.36|4411.76|4411.36|4411.38|4410.98|458
1627498620000|2021-07-28 18:57:00|4411.51|4411.11|4411.01|4410.61|4411.63|4411.23|4411.01|4410.61|410
1627498630000|2021-07-28 18:57:10|4411.26|4410.86|4411.51|4411.11|4411.76|4411.36|4411.26|4410.86|331
1627498640000|2021-07-28 18:57:20|4411.26|4410.86|4411.51|4411.11|4411.76|4411.36|4411.26|4410.86|723
1627498650000|2021-07-28 18:57:30|||||||||281
1627498660000|2021-07-28 18:57:40|4411.38|4410.98|4411.26|4410.86|4411.38|4410.98|4411.13|4410.73|331
1627498670000|2021-07-28 18:57:50|4411.51|4411.11|4411.26|4410.86|4411.51|4411.11|4411.26|4410.86|534
1627498680000|2021-07-28 18:58:00|4411.01|4410.61|4410.76|4410.36|4411.01|4410.61|4410.51|4410.11|471
1627498690000|2021-07-28 18:58:10|4410.51|4410.11|4410.01|4409.61|4410.51|4410.11|4409.76|4409.36|507
1627498700000|2021-07-28 18:58:20|4410.13|4409.73|4410.01|4409.61|4410.26|4409.86|4410.01|4409.61|319
1627498710000|2021-07-28 18:58:30|4410.26|4409.86|4410.26|4409.86|4410.26|4409.86|4410.01|4409.61|89
1627498720000|2021-07-28 18:58:40|4410.51|4410.11|4410.01|4409.61|4410.51|4410.11|4410.01|4409.61|180
1627498730000|2021-07-28 18:58:50|4409.88|4409.48|4409.51|4409.11|4410.01|4409.61|4409.26|4408.86|395
1627498740000|2021-07-28 18:59:00|4409.76|4409.36|4409.76|4409.36|4410.01|4409.61|4409.51|4409.11|273
1627498750000|2021-07-28 18:59:10|4410.01|4409.61|4410.01|4409.61|4410.26|4409.86|4409.76|4409.36|232
1627498760000|2021-07-28 18:59:20|4410.26|4409.86|4410.51|4410.11|4410.51|4410.11|4410.01|4409.61|169
1627498770000|2021-07-28 18:59:30|4410.76|4410.36|4410.26|4409.86|4410.76|4410.36|4410.26|4409.86|158
1627498780000|2021-07-28 18:59:40|4410.51|4410.11|4410.26|4409.86|4410.63|4410.23|4410.26|4409.86|153
1627498790000|2021-07-28 18:59:50|4410.13|4409.73|4409.76|4409.36|4410.13|4409.73|4409.76|4409.36|209
1627498800000|2021-07-28 19:00:00|4409.88|4409.48|4410.76|4410.36|4411.26|4410.86|4409.88|4409.48|596
1627498810000|2021-07-28 19:00:10|4410.51|4410.11|4410.76|4410.36|4410.76|4410.36|4410.26|4409.86|714
1627498820000|2021-07-28 19:00:20|4411.01|4410.61|4412.01|4411.61|4412.01|4411.61|4411.01|4410.61|695
1627498830000|2021-07-28 19:00:30|4412.26|4411.86|4412.01|4411.61|4412.26|4411.86|4412.01|4411.61|601
1627498840000|2021-07-28 19:00:40|4412.13|4411.73|4412.26|4411.86|4412.51|4412.11|4412.13|4411.73|373
1627498850000|2021-07-28 19:00:50|4412.01|4411.61|4412.01|4411.61|4412.26|4411.86|4411.76|4411.36|340
1627498860000|2021-07-28 19:01:00|4411.76|4411.36|4411.76|4411.36|4411.76|4411.36|4411.51|4411.11|432
1627498870000|2021-07-28 19:01:10|||||||||259
1627498880000|2021-07-28 19:01:20|4412.01|4411.61|4411.51|4411.11|4412.01|4411.61|4411.51|4411.11|290
1627498890000|2021-07-28 19:01:30|4411.38|4410.98|4410.76|4410.36|4411.38|4410.98|4410.01|4409.61|443
1627498900000|2021-07-28 19:01:40|4411.01|4410.61|4411.01|4410.61|4411.01|4410.61|4410.51|4410.11|381
1627498910000|2021-07-28 19:01:50|4410.76|4410.36|4411.01|4410.61|4411.01|4410.61|4410.51|4410.11|274
1627498920000|2021-07-28 19:02:00|4411.26|4410.86|4411.26|4410.86|4411.26|4410.86|4411.01|4410.61|256
1627498930000|2021-07-28 19:02:10|4411.01|4410.61|4411.13|4410.73|4411.13|4410.73|4410.63|4410.23|364
1627498940000|2021-07-28 19:02:20|4411.26|4410.86|4411.26|4410.86|4411.26|4410.86|4411.26|4410.86|144
1627498950000|2021-07-28 19:02:30|4411.38|4410.98|4411.26|4410.86|4411.51|4411.11|4411.13|4410.73|188
1627498960000|2021-07-28 19:02:40|4411.51|4411.11|4411.51|4411.11|4411.51|4411.11|4411.26|4410.86|250
1627498970000|2021-07-28 19:02:50|4411.26|4410.86|4411.51|4411.11|4411.51|4411.11|4411.26|4410.86|256
1627498980000|2021-07-28 19:03:00|4411.26|4410.86|4411.51|4411.11|4411.51|4411.11|4411.26|4410.86|134
1627498990000|2021-07-28 19:03:10|4411.26|4410.86|4411.76|4411.36|4411.76|4411.36|4411.26|4410.86|207
1627499000000|2021-07-28 19:03:20|4411.51|4411.11|4411.51|4411.11|4411.76|4411.36|4411.01|4410.61|257
1627499010000|2021-07-28 19:03:30|4411.26|4410.86|4410.88|4410.48|4411.26|4410.86|4410.76|4410.36|269
1627499020000|2021-07-28 19:03:40|4410.76|4410.36|4408.76|4408.36|4411.01|4410.61|4408.01|4407.61|5114
1627499030000|2021-07-28 19:03:50|4408.51|4408.11|4409.01|4408.61|4409.01|4408.61|4408.51|4408.11|932
1627499040000|2021-07-28 19:04:00|4409.26|4408.86|4408.51|4408.11|4409.26|4408.86|4408.51|4408.11|603
1627499050000|2021-07-28 19:04:10|4408.26|4407.86|4408.26|4407.86|4408.51|4408.11|4408.26|4407.86|386
1627499060000|2021-07-28 19:04:20|4408.01|4407.61|4409.26|4408.86|4409.26|4408.86|4407.26|4406.86|2612
1627499070000|2021-07-28 19:04:30|4409.38|4408.98|4409.01|4408.61|4409.51|4409.11|4409.01|4408.61|1164
1627499080000|2021-07-28 19:04:40|4408.51|4408.11|4409.01|4408.61|4409.01|4408.61|4408.51|4408.11|452
1627499090000|2021-07-28 19:04:50|4408.76|4408.36|4409.01|4408.61|4409.13|4408.73|4408.76|4408.36|185
1627499100000|2021-07-28 19:05:00|4409.26|4408.86|4409.26|4408.86|4409.51|4409.11|4409.01|4408.61|412
1627499110000|2021-07-28 19:05:10|4409.13|4408.73|4409.51|4409.11|4409.76|4409.36|4409.13|4408.73|466
1627499120000|2021-07-28 19:05:20|4409.26|4408.86|4409.01|4408.61|4409.26|4408.86|4409.01|4408.61|295
1627499130000|2021-07-28 19:05:30|4408.88|4408.48|4409.01|4408.61|4409.01|4408.61|4408.26|4407.86|441
1627499140000|2021-07-28 19:05:40|4408.51|4408.11|4408.88|4408.48|4409.01|4408.61|4408.26|4407.86|387
1627499150000|2021-07-28 19:05:50|4408.51|4408.11|4408.01|4407.61|4408.51|4408.11|4407.88|4407.48|569
1627499160000|2021-07-28 19:06:00|4407.76|4407.36|4408.01|4407.61|4408.01|4407.61|4407.51|4407.11|344
1627499170000|2021-07-28 19:06:10|4408.13|4407.73|4408.26|4407.86|4408.51|4408.11|4408.01|4407.61|389
1627499180000|2021-07-28 19:06:20|4408.01|4407.61|4407.01|4406.61|4408.26|4407.86|4407.01|4406.61|401
1627499190000|2021-07-28 19:06:30|4406.76|4406.36|4407.01|4406.61|4407.01|4406.61|4406.51|4406.11|328
1627499200000|2021-07-28 19:06:40|4406.76|4406.36|4407.51|4407.11|4407.51|4407.11|4406.51|4406.11|520
1627499210000|2021-07-28 19:06:50|4407.26|4406.86|4407.51|4407.11|4407.51|4407.11|4407.13|4406.73|149
1627499220000|2021-07-28 19:07:00|4407.38|4406.98|4408.01|4407.61|4408.26|4407.86|4407.26|4406.86|369
1627499230000|2021-07-28 19:07:10|4408.26|4407.86|4408.26|4407.86|4408.26|4407.86|4408.01|4407.61|209
1627499240000|2021-07-28 19:07:20|4408.01|4407.61|4408.26|4407.86|4408.51|4408.11|4408.01|4407.61|147
1627499250000|2021-07-28 19:07:30|4408.51|4408.11|4409.26|4408.86|4409.26|4408.86|4408.26|4407.86|382
1627499260000|2021-07-28 19:07:40|4409.13|4408.73|4409.26|4408.86|4409.51|4409.11|4409.01|4408.61|203
1627499270000|2021-07-28 19:07:50|4409.01|4408.61|4408.76|4408.36|4409.01|4408.61|4408.76|4408.36|187
1627499280000|2021-07-28 19:08:00|4408.88|4408.48|4408.76|4408.36|4409.01|4408.61|4408.76|4408.36|220
1627499290000|2021-07-28 19:08:10|4408.63|4408.23|4408.26|4407.86|4408.76|4408.36|4408.01|4407.61|259
1627499300000|2021-07-28 19:08:20|4408.13|4407.73|4407.01|4406.61|4408.26|4407.86|4407.01|4406.61|282
1627499310000|2021-07-28 19:08:30|4406.76|4406.36|4407.01|4406.61|4407.51|4407.11|4406.76|4406.36|333
1627499320000|2021-07-28 19:08:40|4407.13|4406.73|4407.01|4406.61|4407.51|4407.11|4407.01|4406.61|151
1627499330000|2021-07-28 19:08:50|4406.76|4406.36|4407.26|4406.86|4407.26|4406.86|4406.76|4406.36|149
1627499340000|2021-07-28 19:09:00|4407.76|4407.36|4407.51|4407.11|4407.76|4407.36|4407.26|4406.86|171
1627499350000|2021-07-28 19:09:10|4407.76|4407.36|4407.51|4407.11|4407.76|4407.36|4407.51|4407.11|155
1627499360000|2021-07-28 19:09:20|4407.38|4406.98|4408.26|4407.86|4408.26|4407.86|4407.26|4406.86|256
1627499370000|2021-07-28 19:09:30|4408.01|4407.61|4408.51|4408.11|4408.51|4408.11|4408.01|4407.61|160
1627499380000|2021-07-28 19:09:40|4408.76|4408.36|4408.51|4408.11|4409.01|4408.61|4408.51|4408.11|291
1627499390000|2021-07-28 19:09:50|4408.26|4407.86|4407.76|4407.36|4408.51|4408.11|4407.76|4407.36|284
1627499400000|2021-07-28 19:10:00|4408.01|4407.61|4407.88|4407.48|4408.26|4407.86|4407.88|4407.48|176
1627499410000|2021-07-28 19:10:10|4408.01|4407.61|4408.26|4407.86|4408.26|4407.86|4408.01|4407.61|206
1627499420000|2021-07-28 19:10:20|4408.38|4407.98|4408.76|4408.36|4408.76|4408.36|4408.38|4407.98|90
1627499430000|2021-07-28 19:10:30|4409.01|4408.61|4409.26|4408.86|4409.26|4408.86|4409.01|4408.61|461
1627499440000|2021-07-28 19:10:40|4409.01|4408.61|4409.26|4408.86|4409.51|4409.11|4409.01|4408.61|357
1627499450000|2021-07-28 19:10:50|4409.13|4408.73|4409.26|4408.86|4409.51|4409.11|4409.01|4408.61|382
1627499460000|2021-07-28 19:11:00|4409.51|4409.11|4409.01|4408.61|4409.51|4409.11|4409.01|4408.61|449
1627499470000|2021-07-28 19:11:10|4409.26|4408.86|4408.76|4408.36|4409.26|4408.86|4408.76|4408.36|508
1627499480000|2021-07-28 19:11:20|4409.01|4408.61|4409.26|4408.86|4409.26|4408.86|4408.76|4408.36|123
1627499490000|2021-07-28 19:11:30|4409.51|4409.11|4409.26|4408.86|4409.51|4409.11|4409.26|4408.86|231
1627499500000|2021-07-28 19:11:40|4409.01|4408.61|4409.26|4408.86|4409.26|4408.86|4409.01|4408.61|322
1627499510000|2021-07-28 19:11:50|4409.01|4408.61|4409.26|4408.86|4409.26|4408.86|4409.01|4408.61|140
1627499520000|2021-07-28 19:12:00|4409.51|4409.11|4409.76|4409.36|4410.01|4409.61|4409.51|4409.11|217
1627499530000|2021-07-28 19:12:10|4409.88|4409.48|4409.76|4409.36|4410.26|4409.86|4409.76|4409.36|338
1627499540000|2021-07-28 19:12:20|4409.51|4409.11|4409.01|4408.61|4409.51|4409.11|4409.01|4408.61|249
1627499550000|2021-07-28 19:12:30|4409.26|4408.86|4409.51|4409.11|4409.51|4409.11|4409.26|4408.86|180
1627499560000|2021-07-28 19:12:40|4409.38|4408.98|4409.26|4408.86|4409.38|4408.98|4409.01|4408.61|198
1627499570000|2021-07-28 19:12:50|4409.13|4408.73|4409.76|4409.36|4409.76|4409.36|4409.13|4408.73|115
1627499580000|2021-07-28 19:13:00|4409.63|4409.23|4409.76|4409.36|4409.76|4409.36|4409.51|4409.11|198
1627499590000|2021-07-28 19:13:10|4409.51|4409.11|4409.76|4409.36|4409.76|4409.36|4409.51|4409.11|148
1627499600000|2021-07-28 19:13:20|4409.63|4409.23|4409.01|4408.61|4409.63|4409.23|4409.01|4408.61|321
1627499610000|2021-07-28 19:13:30|4408.76|4408.36|4408.01|4407.61|4408.76|4408.36|4407.76|4407.36|534
1627499620000|2021-07-28 19:13:40|4407.76|4407.36|4408.51|4408.11|4408.76|4408.36|4407.76|4407.36|286
1627499630000|2021-07-28 19:13:50|4408.76|4408.36|4408.51|4408.11|4408.76|4408.36|4408.51|4408.11|656
1627499640000|2021-07-28 19:14:00|4408.76|4408.36|4409.01|4408.61|4409.01|4408.61|4408.76|4408.36|476
1627499650000|2021-07-28 19:14:10|4408.88|4408.48|4409.26|4408.86|4409.26|4408.86|4408.76|4408.36|140
1627499660000|2021-07-28 19:14:20|4409.01|4408.61|4408.76|4408.36|4409.01|4408.61|4408.76|4408.36|142
1627499670000|2021-07-28 19:14:30|4408.51|4408.11|4408.76|4408.36|4409.01|4408.61|4408.51|4408.11|341
1627499680000|2021-07-28 19:14:40|4408.88|4408.48|4408.76|4408.36|4409.01|4408.61|4408.76|4408.36|94
1627499690000|2021-07-28 19:14:50|4409.01|4408.61|4409.76|4409.36|4410.01|4409.61|4409.01|4408.61|527
1627499700000|2021-07-28 19:15:00|4410.01|4409.61|4410.26|4409.86|4410.26|4409.86|4409.76|4409.36|356
1627499710000|2021-07-28 19:15:10|4410.51|4410.11|4410.26|4409.86|4410.51|4410.11|4409.76|4409.36|647
1627499720000|2021-07-28 19:15:20|4410.51|4410.11|4411.01|4410.61|4411.01|4410.61|4410.51|4410.11|276
1627499730000|2021-07-28 19:15:30|4410.76|4410.36|4411.26|4410.86|4411.26|4410.86|4410.76|4410.36|433
1627499740000|2021-07-28 19:15:40|4411.13|4410.73|4411.01|4410.61|4411.51|4411.11|4411.01|4410.61|260
1627499750000|2021-07-28 19:15:50|4411.26|4410.86|4411.26|4410.86|4411.51|4411.11|4411.01|4410.61|215
1627499760000|2021-07-28 19:16:00|4411.51|4411.11|4410.76|4410.36|4411.51|4411.11|4410.76|4410.36|380
1627499770000|2021-07-28 19:16:10|4410.63|4410.23|4410.26|4409.86|4411.01|4410.61|4410.01|4409.61|682
1627499780000|2021-07-28 19:16:20|4410.13|4409.73|4409.76|4409.36|4410.51|4410.11|4409.76|4409.36|269
1627499790000|2021-07-28 19:16:30|4409.88|4409.48|4410.01|4409.61|4410.26|4409.86|4409.76|4409.36|207
1627499800000|2021-07-28 19:16:40|4409.88|4409.48|4410.26|4409.86|4410.26|4409.86|4409.76|4409.36|190
1627499810000|2021-07-28 19:16:50|4410.38|4409.98|4410.01|4409.61|4410.63|4410.23|4410.01|4409.61|170
1627499820000|2021-07-28 19:17:00|4409.76|4409.36|4410.01|4409.61|4410.26|4409.86|4409.76|4409.36|310
1627499830000|2021-07-28 19:17:10|4410.13|4409.73|4410.26|4409.86|4410.51|4410.11|4410.01|4409.61|245
1627499840000|2021-07-28 19:17:20|4410.51|4410.11|4411.01|4410.61|4411.01|4410.61|4410.51|4410.11|240
1627499850000|2021-07-28 19:17:30|4411.26|4410.86|4411.01|4410.61|4411.26|4410.86|4411.01|4410.61|132
1627499860000|2021-07-28 19:17:40|4410.76|4410.36|4408.26|4407.86|4411.26|4410.86|4408.01|4407.61|5162
1627499870000|2021-07-28 19:17:50|4408.01|4407.61|4408.76|4408.36|4408.76|4408.36|4408.01|4407.61|593
1627499880000|2021-07-28 19:18:00|4408.51|4408.11|4408.76|4408.36|4409.26|4408.86|4408.26|4407.86|632
1627499890000|2021-07-28 19:18:10|4408.88|4408.48|4408.51|4408.11|4409.01|4408.61|4408.01|4407.61|447
1627499900000|2021-07-28 19:18:20|4408.76|4408.36|4408.76|4408.36|4408.88|4408.48|4408.51|4408.11|582
1627499910000|2021-07-28 19:18:30|4408.63|4408.23|4408.88|4408.48|4408.88|4408.48|4408.51|4408.11|486
1627499920000|2021-07-28 19:18:40|4408.76|4408.36|4409.51|4409.11|4409.51|4409.11|4408.76|4408.36|475
1627499930000|2021-07-28 19:18:50|4409.76|4409.36|4409.51|4409.11|4409.76|4409.36|4409.51|4409.11|294
1627499940000|2021-07-28 19:19:00|4409.76|4409.36|4409.51|4409.11|4410.01|4409.61|4409.51|4409.11|266
1627499950000|2021-07-28 19:19:10|4409.26|4408.86|4409.01|4408.61|4409.26|4408.86|4409.01|4408.61|161
1627499960000|2021-07-28 19:19:20|4409.51|4409.11|4408.76|4408.36|4409.51|4409.11|4408.76|4408.36|400
1627499970000|2021-07-28 19:19:30|4408.88|4408.48|4409.51|4409.11|4409.51|4409.11|4408.76|4408.36|215
1627499980000|2021-07-28 19:19:40|4409.26|4408.86|4409.01|4408.61|4409.51|4409.11|4408.76|4408.36|226
1627499990000|2021-07-28 19:19:50|4408.88|4408.48|4408.51|4408.11|4408.88|4408.48|4408.51|4408.11|125
1627500000000|2021-07-28 19:20:00|4408.76|4408.36|4409.01|4408.61|4409.26|4408.86|4408.76|4408.36|128
1627500010000|2021-07-28 19:20:10|4409.26|4408.86|4408.26|4407.86|4409.26|4408.86|4408.01|4407.61|299
1627500020000|2021-07-28 19:20:20|4408.13|4407.73|4407.51|4407.11|4408.26|4407.86|4407.26|4406.86|445
1627500030000|2021-07-28 19:20:30|4407.01|4406.61|4407.76|4407.36|4408.01|4407.61|4407.01|4406.61|368
1627500040000|2021-07-28 19:20:40|4407.51|4407.11|4406.76|4406.36|4407.51|4407.11|4406.51|4406.11|308
1627500050000|2021-07-28 19:20:50|4406.88|4406.48|4407.01|4406.61|4407.26|4406.86|4406.76|4406.36|320
1627500060000|2021-07-28 19:21:00|4407.26|4406.86|4408.01|4407.61|4408.01|4407.61|4407.26|4406.86|234
1627500070000|2021-07-28 19:21:10|4407.76|4407.36|4407.51|4407.11|4407.76|4407.36|4407.51|4407.11|293
1627500080000|2021-07-28 19:21:20|4407.76|4407.36|4407.76|4407.36|4407.76|4407.36|4407.51|4407.11|214
1627500090000|2021-07-28 19:21:30|4408.01|4407.61|4407.51|4407.11|4408.01|4407.61|4407.51|4407.11|137
1627500100000|2021-07-28 19:21:40|4407.26|4406.86|4407.01|4406.61|4407.51|4407.11|4407.01|4406.61|241
1627500110000|2021-07-28 19:21:50|4407.13|4406.73|4407.26|4406.86|4407.51|4407.11|4407.01|4406.61|140
1627500120000|2021-07-28 19:22:00|4407.13|4406.73|4406.01|4405.61|4407.13|4406.73|4406.01|4405.61|533
1627500130000|2021-07-28 19:22:10|4405.76|4405.36|4406.51|4406.11|4406.51|4406.11|4405.76|4405.36|436
1627500140000|2021-07-28 19:22:20|4406.76|4406.36|4407.01|4406.61|4407.01|4406.61|4406.51|4406.11|222
1627500150000|2021-07-28 19:22:30|4406.76|4406.36|4406.26|4405.86|4406.76|4406.36|4406.01|4405.61|167
1627500160000|2021-07-28 19:22:40|4406.01|4405.61|4406.26|4405.86|4406.26|4405.86|4406.01|4405.61|134
1627500170000|2021-07-28 19:22:50|4405.76|4405.36|4405.51|4405.11|4406.01|4405.61|4405.51|4405.11|251
1627500180000|2021-07-28 19:23:00|4405.76|4405.36|4406.01|4405.61|4406.01|4405.61|4405.51|4405.11|284
1627500190000|2021-07-28 19:23:10|4405.88|4405.48|4406.01|4405.61|4406.01|4405.61|4405.76|4405.36|184
1627500200000|2021-07-28 19:23:20|4406.26|4405.86|4406.26|4405.86|4406.51|4406.11|4406.26|4405.86|155
1627500210000|2021-07-28 19:23:30|4406.01|4405.61|4404.26|4403.86|4406.01|4405.61|4404.01|4403.61|1063
1627500220000|2021-07-28 19:23:40|4404.01|4403.61|4404.26|4403.86|4404.51|4404.11|4404.01|4403.61|432
1627500230000|2021-07-28 19:23:50|4404.01|4403.61|4404.51|4404.11|4404.76|4404.36|4404.01|4403.61|309
1627500240000|2021-07-28 19:24:00|4404.26|4403.86|4404.26|4403.86|4404.51|4404.11|4404.01|4403.61|886
1627500250000|2021-07-28 19:24:10|4404.13|4403.73|4404.51|4404.11|4404.76|4404.36|4404.13|4403.73|244
1627500260000|2021-07-28 19:24:20|4404.76|4404.36|4405.51|4405.11|4405.51|4405.11|4404.76|4404.36|369
1627500270000|2021-07-28 19:24:30|4405.76|4405.36|4405.26|4404.86|4405.76|4405.36|4405.26|4404.86|279
1627500280000|2021-07-28 19:24:40|4405.51|4405.11|4405.51|4405.11|4405.51|4405.11|4405.26|4404.86|164
1627500290000|2021-07-28 19:24:50|4405.38|4404.98|4406.26|4405.86|4406.26|4405.86|4405.26|4404.86|240
1627500300000|2021-07-28 19:25:00|4406.01|4405.61|4406.26|4405.86|4406.26|4405.86|4405.76|4405.36|409
1627500310000|2021-07-28 19:25:10|4406.51|4406.11|4406.76|4406.36|4407.01|4406.61|4406.26|4405.86|523
1627500320000|2021-07-28 19:25:20|4406.26|4405.86|4406.01|4405.61|4406.26|4405.86|4406.01|4405.61|299
1627500330000|2021-07-28 19:25:30|4406.26|4405.86|4406.01|4405.61|4406.51|4406.11|4406.01|4405.61|297
1627500340000|2021-07-28 19:25:40|4406.26|4405.86|4406.26|4405.86|4406.51|4406.11|4406.01|4405.61|174
1627500350000|2021-07-28 19:25:50|4406.51|4406.11|4406.26|4405.86|4406.51|4406.11|4406.26|4405.86|118
1627500360000|2021-07-28 19:26:00|4406.01|4405.61|4406.01|4405.61|4406.01|4405.61|4405.76|4405.36|385
1627500370000|2021-07-28 19:26:10|4406.26|4405.86|4405.76|4405.36|4406.51|4406.11|4405.76|4405.36|270
1627500380000|2021-07-28 19:26:20|4406.01|4405.61|4405.76|4405.36|4406.01|4405.61|4405.26|4404.86|349
1627500390000|2021-07-28 19:26:30|4405.63|4405.23|4406.26|4405.86|4406.26|4405.86|4405.51|4405.11|178
1627500400000|2021-07-28 19:26:40|4406.51|4406.11|4407.01|4406.61|4407.01|4406.61|4406.51|4406.11|224
1627500410000|2021-07-28 19:26:50|4406.76|4406.36|4407.26|4406.86|4407.38|4406.98|4406.76|4406.36|241
1627500420000|2021-07-28 19:27:00|4407.01|4406.61|4407.38|4406.98|4407.51|4407.11|4406.76|4406.36|344
1627500430000|2021-07-28 19:27:10|4407.51|4407.11|4407.51|4407.11|4407.76|4407.36|4407.26|4406.86|255
1627500440000|2021-07-28 19:27:20|4407.76|4407.36|4407.01|4406.61|4407.76|4407.36|4407.01|4406.61|213
1627500450000|2021-07-28 19:27:30|4406.76|4406.36|4406.76|4406.36|4407.01|4406.61|4406.76|4406.36|130
1627500460000|2021-07-28 19:27:40|4406.63|4406.23|4407.01|4406.61|4407.13|4406.73|4406.51|4406.11|213
1627500470000|2021-07-28 19:27:50|4407.26|4406.86|4407.01|4406.61|4407.26|4406.86|4406.76|4406.36|116
1627500480000|2021-07-28 19:28:00|4407.26|4406.86|4407.01|4406.61|4407.26|4406.86|4407.01|4406.61|69
1627500490000|2021-07-28 19:28:10|4406.88|4406.48|4407.51|4407.11|4407.51|4407.11|4406.88|4406.48|187
1627500500000|2021-07-28 19:28:20|4407.26|4406.86|4407.51|4407.11|4407.51|4407.11|4407.26|4406.86|121
1627500510000|2021-07-28 19:28:30|4407.76|4407.36|4407.76|4407.36|4407.76|4407.36|4407.51|4407.11|63
1627500520000|2021-07-28 19:28:40|4407.51|4407.11|4407.76|4407.36|4408.01|4407.61|4407.51|4407.11|285
1627500530000|2021-07-28 19:28:50|4407.51|4407.11|4407.51|4407.11|4407.51|4407.11|4407.26|4406.86|116
1627500540000|2021-07-28 19:29:00|4407.26|4406.86|4407.26|4406.86|4407.76|4407.36|4407.26|4406.86|201
1627500550000|2021-07-28 19:29:10|4407.51|4407.11|4408.26|4407.86|4408.26|4407.86|4407.51|4407.11|297
1627500560000|2021-07-28 19:29:20|4408.01|4407.61|4408.26|4407.86|4408.26|4407.86|4408.01|4407.61|170
1627500570000|2021-07-28 19:29:30|4408.01|4407.61|4408.26|4407.86|4408.26|4407.86|4407.76|4407.36|255
1627500580000|2021-07-28 19:29:40|4408.51|4408.11|4407.76|4407.36|4408.51|4408.11|4407.76|4407.36|261
1627500590000|2021-07-28 19:29:50|4407.88|4407.48|4408.01|4407.61|4408.01|4407.61|4407.76|4407.36|71
1627500600000|2021-07-28 19:30:00|4408.26|4407.86|4408.51|4408.11|4408.76|4408.36|4408.26|4407.86|435
1627500610000|2021-07-28 19:30:10|4408.62|4408.22|4409.73|4409.33|4409.73|4409.33|4408.62|4408.22|499
1627500620000|2021-07-28 19:30:20|4409.98|4409.58|4410.23|4409.83|4410.23|4409.83|4409.98|4409.58|301
1627500630000|2021-07-28 19:30:30|4409.98|4409.58|4409.98|4409.58|4410.23|4409.83|4409.98|4409.58|352
1627500640000|2021-07-28 19:30:40|4409.73|4409.33|4410.23|4409.83|4410.23|4409.83|4409.73|4409.33|121
1627500650000|2021-07-28 19:30:50|4410.48|4410.08|4410.23|4409.83|4410.48|4410.08|4410.23|4409.83|234
1627500660000|2021-07-28 19:31:00|4410.48|4410.08|4410.23|4409.83|4410.48|4410.08|4410.23|4409.83|354
1627500670000|2021-07-28 19:31:10|4410.1|4409.7|4410.48|4410.08|4410.48|4410.08|4410.1|4409.7|440
1627500680000|2021-07-28 19:31:20|4410.73|4410.33|4410.73|4410.33|4410.73|4410.33|4410.73|4410.33|144
1627500690000|2021-07-28 19:31:30|4410.48|4410.08|4410.73|4410.33|4410.73|4410.33|4410.23|4409.83|153
1627500700000|2021-07-28 19:31:40|4410.48|4410.08|4410.73|4410.33|4410.73|4410.33|4410.48|4410.08|382
1627500710000|2021-07-28 19:31:50|4410.98|4410.58|4410.73|4410.33|4410.98|4410.58|4410.73|4410.33|167
1627500720000|2021-07-28 19:32:00|4410.85|4410.45|4410.98|4410.58|4411.23|4410.83|4410.73|4410.33|588
1627500730000|2021-07-28 19:32:10|4410.73|4410.33|4410.73|4410.33|4410.73|4410.33|4410.48|4410.08|270
1627500740000|2021-07-28 19:32:20|4410.48|4410.08|4411.48|4411.08|4411.48|4411.08|4410.48|4410.08|211
1627500750000|2021-07-28 19:32:30|4410.98|4410.58|4411.23|4410.83|4411.23|4410.83|4410.48|4410.08|676
1627500760000|2021-07-28 19:32:40|4411.1|4410.7|4410.73|4410.33|4411.23|4410.83|4410.73|4410.33|140
1627500770000|2021-07-28 19:32:50|4410.85|4410.45|4410.73|4410.33|4410.98|4410.58|4410.73|4410.33|245
1627500780000|2021-07-28 19:33:00|4410.48|4410.08|4410.23|4409.83|4410.73|4410.33|4410.23|4409.83|334
1627500790000|2021-07-28 19:33:10|4410.48|4410.08|4410.98|4410.58|4410.98|4410.58|4410.23|4409.83|255
1627500800000|2021-07-28 19:33:20|4410.73|4410.33|4410.48|4410.08|4410.73|4410.33|4410.48|4410.08|171
1627500810000|2021-07-28 19:33:30|4410.35|4409.95|4410.23|4409.83|4410.35|4409.95|4409.98|4409.58|302
1627500820000|2021-07-28 19:33:40|4410.48|4410.08|4410.73|4410.33|4410.73|4410.33|4410.48|4410.08|155
1627500830000|2021-07-28 19:33:50|4410.48|4410.08|4410.48|4410.08|4410.73|4410.33|4410.23|4409.83|250
1627500840000|2021-07-28 19:34:00|4410.73|4410.33|4410.6|4410.2|4410.73|4410.33|4410.48|4410.08|165
1627500850000|2021-07-28 19:34:10|4410.48|4410.08|4410.73|4410.33|4410.73|4410.33|4410.48|4410.08|265
1627500860000|2021-07-28 19:34:20|4410.6|4410.2|4410.48|4410.08|4410.73|4410.33|4410.48|4410.08|73
1627500870000|2021-07-28 19:34:30|4410.23|4409.83|4409.98|4409.58|4410.23|4409.83|4409.98|4409.58|293
1627500880000|2021-07-28 19:34:40|4409.85|4409.45|4409.98|4409.58|4409.98|4409.58|4409.73|4409.33|102
1627500890000|2021-07-28 19:34:50|4410.23|4409.83|4410.48|4410.08|4410.6|4410.2|4410.23|4409.83|155
1627500900000|2021-07-28 19:35:00|4410.23|4409.83|4410.23|4409.83|4410.48|4410.08|4409.98|4409.58|187
1627500910000|2021-07-28 19:35:10|4410.48|4410.08|4410.48|4410.08|4410.73|4410.33|4410.35|4409.95|206
1627500920000|2021-07-28 19:35:20|4410.35|4409.95|4410.23|4409.83|4410.48|4410.08|4409.98|4409.58|130
1627500930000|2021-07-28 19:35:30|4409.98|4409.58|4409.73|4409.33|4410.23|4409.83|4409.73|4409.33|354
1627500940000|2021-07-28 19:35:40|4409.85|4409.45|4410.1|4409.7|4410.23|4409.83|4409.85|4409.45|175
1627500950000|2021-07-28 19:35:50|4410.23|4409.83|4410.23|4409.83|4410.23|4409.83|4409.98|4409.58|306
1627500960000|2021-07-28 19:36:00|4410.35|4409.95|4410.48|4410.08|4410.6|4410.2|4410.35|4409.95|227
1627500970000|2021-07-28 19:36:10|4410.73|4410.33|4410.6|4410.2|4410.73|4410.33|4410.48|4410.08|213
1627500980000|2021-07-28 19:36:20|4410.73|4410.33|4410.48|4410.08|4410.73|4410.33|4410.23|4409.83|241
1627500990000|2021-07-28 19:36:30|4410.35|4409.95|4410.48|4410.08|4410.48|4410.08|4410.23|4409.83|190
1627501000000|2021-07-28 19:36:40|4410.23|4409.83|4409.48|4409.08|4410.23|4409.83|4409.48|4409.08|279
1627501010000|2021-07-28 19:36:50|4409.23|4408.83|4409.23|4408.83|4409.23|4408.83|4408.98|4408.58|362
1627501020000|2021-07-28 19:37:00|4409.1|4408.7|4409.23|4408.83|4409.48|4409.08|4408.98|4408.58|335
1627501030000|2021-07-28 19:37:10|4409.73|4409.33|4409.73|4409.33|4409.73|4409.33|4409.73|4409.33|289
1627501040000|2021-07-28 19:37:20|4409.48|4409.08|4409.23|4408.83|4409.73|4409.33|4408.98|4408.58|566
1627501050000|2021-07-28 19:37:30|4409.1|4408.7|4408.98|4408.58|4409.23|4408.83|4408.98|4408.58|244
1627501060000|2021-07-28 19:37:40|4409.23|4408.83|4409.23|4408.83|4409.48|4409.08|4408.98|4408.58|235
1627501070000|2021-07-28 19:37:50|4408.98|4408.58|4409.23|4408.83|4409.23|4408.83|4408.98|4408.58|281
1627501080000|2021-07-28 19:38:00|4408.98|4408.58|4408.23|4407.83|4408.98|4408.58|4408.23|4407.83|522
1627501090000|2021-07-28 19:38:10|4407.98|4407.58|4407.73|4407.33|4407.98|4407.58|4407.73|4407.33|415
1627501100000|2021-07-28 19:38:20|4407.48|4407.08|4407.23|4406.83|4407.48|4407.08|4406.98|4406.58|725
1627501110000|2021-07-28 19:38:30|4407.1|4406.7|4407.73|4407.33|4407.85|4407.45|4406.98|4406.58|936
1627501120000|2021-07-28 19:38:40|4407.98|4407.58|4407.98|4407.58|4407.98|4407.58|4407.73|4407.33|289
1627501130000|2021-07-28 19:38:50|4408.23|4407.83|4408.48|4408.08|4408.73|4408.33|4407.98|4407.58|646
1627501140000|2021-07-28 19:39:00|4408.23|4407.83|4407.23|4406.83|4408.23|4407.83|4407.23|4406.83|341
1627501150000|2021-07-28 19:39:10|4406.98|4406.58|4407.23|4406.83|4407.23|4406.83|4406.98|4406.58|223
1627501160000|2021-07-28 19:39:20|4406.98|4406.58|4407.48|4407.08|4407.48|4407.08|4406.73|4406.33|290
1627501170000|2021-07-28 19:39:30|4407.73|4407.33|4407.23|4406.83|4407.73|4407.33|4407.1|4406.7|261
1627501180000|2021-07-28 19:39:40|4406.98|4406.58|4406.98|4406.58|4406.98|4406.58|4406.73|4406.33|101
1627501190000|2021-07-28 19:39:50|4407.1|4406.7|4406.48|4406.08|4407.1|4406.7|4406.48|4406.08|237
1627501200000|2021-07-28 19:40:00|4406.73|4406.33|4406.73|4406.33|4406.98|4406.58|4406.73|4406.33|227
1627501210000|2021-07-28 19:40:10|4406.48|4406.08|4407.23|4406.83|4407.48|4407.08|4406.48|4406.08|205
1627501220000|2021-07-28 19:40:20|4407.48|4407.08|4407.48|4407.08|4407.73|4407.33|4407.23|4406.83|237
1627501230000|2021-07-28 19:40:30|4407.73|4407.33|4407.23|4406.83|4407.73|4407.33|4406.98|4406.58|284
1627501240000|2021-07-28 19:40:40|4407.35|4406.95|4406.98|4406.58|4407.48|4407.08|4406.98|4406.58|255
1627501250000|2021-07-28 19:40:50|4406.85|4406.45|4407.98|4407.58|4407.98|4407.58|4406.85|4406.45|229
1627501260000|2021-07-28 19:41:00|4407.73|4407.33|4406.73|4406.33|4407.73|4407.33|4406.73|4406.33|484
1627501270000|2021-07-28 19:41:10|4406.85|4406.45|4407.98|4407.58|4407.98|4407.58|4406.85|4406.45|230
1627501280000|2021-07-28 19:41:20|4407.85|4407.45|4408.23|4407.83|4408.23|4407.83|4407.85|4407.45|365
1627501290000|2021-07-28 19:41:30|4408.1|4407.7|4408.23|4407.83|4408.48|4408.08|4407.98|4407.58|337
1627501300000|2021-07-28 19:41:40|4408.35|4407.95|4408.48|4408.08|4408.48|4408.08|4408.23|4407.83|219
1627501310000|2021-07-28 19:41:50|4408.73|4408.33|4408.73|4408.33|4408.73|4408.33|4408.48|4408.08|186
1627501320000|2021-07-28 19:42:00|4408.98|4408.58|4408.48|4408.08|4408.98|4408.58|4408.23|4407.83|623
1627501330000|2021-07-28 19:42:10|4408.23|4407.83|4408.23|4407.83|4408.48|4408.08|4407.98|4407.58|368
1627501340000|2021-07-28 19:42:20|4407.98|4407.58|4407.98|4407.58|4408.23|4407.83|4407.98|4407.58|230
1627501350000|2021-07-28 19:42:30|4408.23|4407.83|4408.48|4408.08|4408.48|4408.08|4407.98|4407.58|310
1627501360000|2021-07-28 19:42:40|4408.35|4407.95|4408.98|4408.58|4409.1|4408.7|4408.35|4407.95|250
1627501370000|2021-07-28 19:42:50|4409.23|4408.83|4409.48|4409.08|4409.48|4409.08|4409.23|4408.83|241
1627501380000|2021-07-28 19:43:00|4409.23|4408.83|4408.98|4408.58|4409.23|4408.83|4408.73|4408.33|395
1627501390000|2021-07-28 19:43:10|4408.73|4408.33|4408.1|4407.7|4408.73|4408.33|4407.98|4407.58|293
1627501400000|2021-07-28 19:43:20|4407.98|4407.58|4407.73|4407.33|4407.98|4407.58|4407.73|4407.33|158
1627501410000|2021-07-28 19:43:30|4407.98|4407.58|4408.98|4408.58|4408.98|4408.58|4407.98|4407.58|373
1627501420000|2021-07-28 19:43:40|4408.85|4408.45|4409.35|4408.95|4409.48|4409.08|4408.85|4408.45|217
1627501430000|2021-07-28 19:43:50|4409.23|4408.83|4408.98|4408.58|4409.23|4408.83|4408.73|4408.33|273
1627501440000|2021-07-28 19:44:00|4408.73|4408.33|4408.48|4408.08|4408.73|4408.33|4408.23|4407.83|306
1627501450000|2021-07-28 19:44:10|4408.23|4407.83|4407.98|4407.58|4408.35|4407.95|4407.48|4407.08|351
1627501460000|2021-07-28 19:44:20|4408.23|4407.83|4408.73|4408.33|4408.73|4408.33|4408.23|4407.83|76
1627501470000|2021-07-28 19:44:30|4408.6|4408.2|4408.73|4408.33|4408.73|4408.33|4408.23|4407.83|229
1627501480000|2021-07-28 19:44:40|4408.98|4408.58|4409.73|4409.33|4409.73|4409.33|4408.98|4408.58|835
1627501490000|2021-07-28 19:44:50|4409.98|4409.58|4409.73|4409.33|4409.98|4409.58|4409.48|4409.08|547
1627501500000|2021-07-28 19:45:00|4409.48|4409.08|4409.48|4409.08|4409.48|4409.08|4408.73|4408.33|586
1627501510000|2021-07-28 19:45:10|4409.23|4408.83|4408.73|4408.33|4409.35|4408.95|4408.48|4408.08|421
1627501520000|2021-07-28 19:45:20|4408.48|4408.08|4409.23|4408.83|4409.23|4408.83|4408.48|4408.08|372
1627501530000|2021-07-28 19:45:30|4408.98|4408.58|4408.73|4408.33|4409.23|4408.83|4408.73|4408.33|230
1627501540000|2021-07-28 19:45:40|4408.6|4408.2|4408.73|4408.33|4408.73|4408.33|4408.48|4408.08|183
1627501550000|2021-07-28 19:45:50|4408.98|4408.58|4408.98|4408.58|4408.98|4408.58|4408.73|4408.33|204
1627501560000|2021-07-28 19:46:00|4409.23|4408.83|4409.23|4408.83|4409.23|4408.83|4408.98|4408.58|179
1627501570000|2021-07-28 19:46:10|4409.48|4409.08|4409.48|4409.08|4409.48|4409.08|4409.23|4408.83|496
1627501580000|2021-07-28 19:46:20|4409.23|4408.83|4409.6|4409.2|4409.6|4409.2|4409.23|4408.83|244
1627501590000|2021-07-28 19:46:30|4409.73|4409.33|4409.48|4409.08|4409.73|4409.33|4409.48|4409.08|319
1627501600000|2021-07-28 19:46:40|4409.23|4408.83|4408.98|4408.58|4409.23|4408.83|4408.98|4408.58|212
1627501610000|2021-07-28 19:46:50|4408.73|4408.33|4408.23|4407.83|4408.73|4408.33|4408.23|4407.83|545
1627501620000|2021-07-28 19:47:00|4408.1|4407.7|4408.98|4408.58|4408.98|4408.58|4408.1|4407.7|526
1627501630000|2021-07-28 19:47:10|4409.1|4408.7|4408.73|4408.33|4409.1|4408.7|4408.73|4408.33|238
1627501640000|2021-07-28 19:47:20|4408.6|4408.2|4407.73|4407.33|4408.6|4408.2|4407.73|4407.33|362
1627501650000|2021-07-28 19:47:30|4407.98|4407.58|4408.23|4407.83|4408.23|4407.83|4407.98|4407.58|295
1627501660000|2021-07-28 19:47:40|4407.98|4407.58|4407.73|4407.33|4407.98|4407.58|4407.73|4407.33|301
1627501670000|2021-07-28 19:47:50|4407.98|4407.58|4407.98|4407.58|4407.98|4407.58|4407.73|4407.33|141
1627501680000|2021-07-28 19:48:00|4407.85|4407.45|4407.48|4407.08|4407.98|4407.58|4407.48|4407.08|352
1627501690000|2021-07-28 19:48:10|4407.6|4407.2|4407.48|4407.08|4407.73|4407.33|4407.48|4407.08|171
1627501700000|2021-07-28 19:48:20|4407.6|4407.2|4408.23|4407.83|4408.23|4407.83|4407.48|4407.08|384
1627501710000|2021-07-28 19:48:30|4408.48|4408.08|4408.48|4408.08|4408.73|4408.33|4408.48|4408.08|393
1627501720000|2021-07-28 19:48:40|4408.73|4408.33|4407.73|4407.33|4408.73|4408.33|4407.73|4407.33|264
1627501730000|2021-07-28 19:48:50|4407.98|4407.58|4407.48|4407.08|4407.98|4407.58|4407.48|4407.08|275
1627501740000|2021-07-28 19:49:00|4407.23|4406.83|4407.23|4406.83|4407.48|4407.08|4406.98|4406.58|399
1627501750000|2021-07-28 19:49:10|4407.48|4407.08|4407.73|4407.33|4407.73|4407.33|4407.1|4406.7|442
1627501760000|2021-07-28 19:49:20|4407.85|4407.45|4407.98|4407.58|4407.98|4407.58|4407.73|4407.33|142
1627501770000|2021-07-28 19:49:30|4407.73|4407.33|4407.73|4407.33|4407.73|4407.33|4407.23|4406.83|352
1627501780000|2021-07-28 19:49:40|4407.98|4407.58|4407.98|4407.58|4407.98|4407.58|4407.98|4407.58|162
1627501790000|2021-07-28 19:49:50|4408.23|4407.83|4407.98|4407.58|4408.48|4408.08|4407.98|4407.58|515
1627501800000|2021-07-28 19:50:00|4408.98|4408.58|4407.23|4406.83|4408.98|4408.58|4407.23|4406.83|1870
1627501810000|2021-07-28 19:50:10|4406.98|4406.58|4408.23|4407.83|4408.48|4408.08|4406.98|4406.58|644
1627501820000|2021-07-28 19:50:20|4407.98|4407.58|4407.48|4407.08|4408.23|4407.83|4407.48|4407.08|573
1627501830000|2021-07-28 19:50:30|4407.23|4406.83|4406.73|4406.33|4407.23|4406.83|4406.73|4406.33|473
1627501840000|2021-07-28 19:50:40|4406.98|4406.58|4407.48|4407.08|4407.48|4407.08|4406.98|4406.58|103
1627501850000|2021-07-28 19:50:50|4407.73|4407.33|4407.73|4407.33|4408.23|4407.83|4407.48|4407.08|303
1627501860000|2021-07-28 19:51:00|4407.48|4407.08|4407.98|4407.58|4407.98|4407.58|4407.23|4406.83|293
1627501870000|2021-07-28 19:51:10|4408.23|4407.83|4407.98|4407.58|4408.23|4407.83|4407.73|4407.33|274
1627501880000|2021-07-28 19:51:20|4408.1|4407.7|4407.73|4407.33|4408.23|4407.83|4407.73|4407.33|158
1627501890000|2021-07-28 19:51:30|4407.48|4407.08|4407.6|4407.2|4407.73|4407.33|4407.48|4407.08|210
1627501900000|2021-07-28 19:51:40|4407.73|4407.33|4407.23|4406.83|4407.73|4407.33|4406.98|4406.58|302
1627501910000|2021-07-28 19:51:50|4406.98|4406.58|4406.73|4406.33|4407.23|4406.83|4406.73|4406.33|177
1627501920000|2021-07-28 19:52:00|4406.98|4406.58|4406.48|4406.08|4407.23|4406.83|4406.48|4406.08|412
1627501930000|2021-07-28 19:52:10|4406.35|4405.95|4406.48|4406.08|4406.48|4406.08|4405.98|4405.58|427
1627501940000|2021-07-28 19:52:20|4406.23|4405.83|4406.23|4405.83|4406.48|4406.08|4406.23|4405.83|139
1627501950000|2021-07-28 19:52:30|4405.98|4405.58|4405.73|4405.33|4405.98|4405.58|4405.48|4405.08|346
1627501960000|2021-07-28 19:52:40|4405.48|4405.08|4405.73|4405.33|4405.73|4405.33|4405.48|4405.08|196
1627501970000|2021-07-28 19:52:50|4405.48|4405.08|4405.48|4405.08|4405.48|4405.08|4405.23|4404.83|314
1627501980000|2021-07-28 19:53:00|4405.73|4405.33|4405.98|4405.58|4405.98|4405.58|4405.48|4405.08|424
1627501990000|2021-07-28 19:53:10|4406.23|4405.83|4406.23|4405.83|4406.6|4406.2|4405.98|4405.58|504
1627502000000|2021-07-28 19:53:20|4406.48|4406.08|4406.48|4406.08|4406.73|4406.33|4406.23|4405.83|145
1627502010000|2021-07-28 19:53:30|4406.23|4405.83|4406.23|4405.83|4406.23|4405.83|4405.73|4405.33|195
1627502020000|2021-07-28 19:53:40|4406.48|4406.08|4406.73|4406.33|4406.73|4406.33|4406.48|4406.08|220
1627502030000|2021-07-28 19:53:50|4406.48|4406.08|4406.98|4406.58|4407.23|4406.83|4406.48|4406.08|481
1627502040000|2021-07-28 19:54:00|4407.23|4406.83|4406.73|4406.33|4407.23|4406.83|4406.73|4406.33|935
1627502050000|2021-07-28 19:54:10|4406.85|4406.45|4406.48|4406.08|4407.1|4406.7|4406.48|4406.08|441
1627502060000|2021-07-28 19:54:20|4406.35|4405.95|4406.48|4406.08|4406.48|4406.08|4406.23|4405.83|508
1627502070000|2021-07-28 19:54:30|4406.73|4406.33|4407.23|4406.83|4407.23|4406.83|4406.73|4406.33|209
1627502080000|2021-07-28 19:54:40|4406.48|4406.08|4406.73|4406.33|4406.73|4406.33|4406.48|4406.08|398
1627502090000|2021-07-28 19:54:50|4407.23|4406.83|4405.98|4405.58|4407.23|4406.83|4405.98|4405.58|1309
1627502100000|2021-07-28 19:55:00|4405.73|4405.33|4404.98|4404.58|4405.73|4405.33|4404.98|4404.58|1018
1627502110000|2021-07-28 19:55:10|4405.23|4404.83|4404.73|4404.33|4405.48|4405.08|4404.48|4404.08|1002
1627502120000|2021-07-28 19:55:20|4404.48|4404.08|4404.23|4403.83|4404.98|4404.58|4403.98|4403.58|1214
1627502130000|2021-07-28 19:55:30|4404.48|4404.08|4404.23|4403.83|4404.73|4404.33|4404.23|4403.83|594
1627502140000|2021-07-28 19:55:40|4404.48|4404.08|4404.23|4403.83|4404.48|4404.08|4404.23|4403.83|509
1627502150000|2021-07-28 19:55:50|4404.35|4403.95|4403.98|4403.58|4404.73|4404.33|4403.73|4403.33|756
1627502160000|2021-07-28 19:56:00|4403.73|4403.33|4403.48|4403.08|4403.98|4403.58|4403.48|4403.08|764
1627502170000|2021-07-28 19:56:10|4403.23|4402.83|4402.73|4402.33|4403.23|4402.83|4402.48|4402.08|819
1627502180000|2021-07-28 19:56:20|4402.98|4402.58|4403.23|4402.83|4403.23|4402.83|4402.98|4402.58|1049
1627502190000|2021-07-28 19:56:30|4402.98|4402.58|4402.98|4402.58|4402.98|4402.58|4402.73|4402.33|429
1627502200000|2021-07-28 19:56:40|4402.73|4402.33|4403.23|4402.83|4403.48|4403.08|4402.73|4402.33|865
1627502210000|2021-07-28 19:56:50|4403.1|4402.7|4402.98|4402.58|4403.23|4402.83|4402.98|4402.58|600
1627502220000|2021-07-28 19:57:00|4402.85|4402.45|4402.48|4402.08|4403.23|4402.83|4402.48|4402.08|1237
1627502230000|2021-07-28 19:57:10|4402.23|4401.83|4402.73|4402.33|4402.98|4402.58|4402.23|4401.83|816
1627502240000|2021-07-28 19:57:20|4402.48|4402.08|4402.73|4402.33|4402.98|4402.58|4402.48|4402.08|764
1627502250000|2021-07-28 19:57:30|4402.98|4402.58|4403.73|4403.33|4403.73|4403.33|4402.98|4402.58|612
1627502260000|2021-07-28 19:57:40|4403.48|4403.08|4403.73|4403.33|4403.98|4403.58|4403.48|4403.08|629
1627502270000|2021-07-28 19:57:50|4403.98|4403.58|4403.98|4403.58|4404.23|4403.83|4403.73|4403.33|905
1627502280000|2021-07-28 19:58:00|4403.73|4403.33|4404.48|4404.08|4404.48|4404.08|4403.73|4403.33|840
1627502290000|2021-07-28 19:58:10|4404.73|4404.33|4404.98|4404.58|4405.23|4404.83|4404.48|4404.08|1115
1627502300000|2021-07-28 19:58:20|4404.73|4404.33|4404.48|4404.08|4404.98|4404.58|4404.23|4403.83|1115
1627502310000|2021-07-28 19:58:30|4404.35|4403.95|4403.98|4403.58|4404.48|4404.08|4403.73|4403.33|839
1627502320000|2021-07-28 19:58:40|4403.73|4403.33|4403.98|4403.58|4403.98|4403.58|4403.73|4403.33|573
1627502330000|2021-07-28 19:58:50|4403.73|4403.33|4403.98|4403.58|4403.98|4403.58|4403.48|4403.08|616
1627502340000|2021-07-28 19:59:00|4403.73|4403.33|4403.48|4403.08|4403.98|4403.58|4403.48|4403.08|685
1627502350000|2021-07-28 19:59:10|4403.73|4403.33|4403.73|4403.33|4403.73|4403.33|4403.48|4403.08|659
1627502360000|2021-07-28 19:59:20|4403.98|4403.58|4403.73|4403.33|4404.23|4403.83|4403.73|4403.33|1247
1627502370000|2021-07-28 19:59:30|4403.6|4403.2|4402.98|4402.58|4403.73|4403.33|4402.98|4402.58|2214
1627502380000|2021-07-28 19:59:40|4403.23|4402.83|4402.98|4402.58|4404.48|4404.08|4402.48|4402.08|6563
1627502390000|2021-07-28 19:59:50|4402.73|4402.33|4401.23|4400.83|4402.73|4402.33|4400.48|4400.08|17084
1627502400000|2021-07-28 20:00:00|4400.71|4400.31|4401.31|4400.71|4401.81|4401.21|4400.06|4399.46|8360
1627502410000|2021-07-28 20:00:10|4400.81|4400.21|4400.81|4400.21|4401.06|4400.46|4399.81|4399.21|1985
1627502420000|2021-07-28 20:00:20|4400.56|4399.96|4400.31|4399.71|4400.56|4399.96|4400.06|4399.46|818
1627502430000|2021-07-28 20:00:30|4399.81|4399.21|4399.56|4398.96|4400.06|4399.46|4399.56|4398.96|1094
1627502440000|2021-07-28 20:00:40|4399.81|4399.21|4399.81|4399.21|4400.06|4399.46|4399.81|4399.21|606
1627502450000|2021-07-28 20:00:50|4399.93|4399.33|4399.56|4398.96|4400.06|4399.46|4399.56|4398.96|787
1627502460000|2021-07-28 20:01:00|4399.31|4398.71|4399.31|4398.71|4399.56|4398.96|4399.31|4398.71|603
1627502470000|2021-07-28 20:01:10|||||||||188
1627502480000|2021-07-28 20:01:20|||||||||393
1627502490000|2021-07-28 20:01:30|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|496
1627502500000|2021-07-28 20:01:40|4398.93|4398.33|4399.06|4398.46|4399.06|4398.46|4398.81|4398.21|785
1627502510000|2021-07-28 20:01:50|4398.81|4398.21|4399.06|4398.46|4399.06|4398.46|4398.81|4398.21|294
1627502520000|2021-07-28 20:02:00|4398.93|4398.33|4398.81|4398.21|4398.93|4398.33|4398.81|4398.21|323
1627502530000|2021-07-28 20:02:10|||||||||511
1627502540000|2021-07-28 20:02:20|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.06|4398.46|649
1627502550000|2021-07-28 20:02:30|4399.06|4398.46|4399.31|4398.71|4399.31|4398.71|4399.06|4398.46|378
1627502560000|2021-07-28 20:02:40|4399.56|4398.96|4400.31|4399.71|4400.56|4399.96|4399.56|4398.96|1204
1627502570000|2021-07-28 20:02:50|4400.06|4399.46|4400.06|4399.46|4400.31|4399.71|4399.81|4399.21|456
1627502580000|2021-07-28 20:03:00|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.56|4398.96|331
1627502590000|2021-07-28 20:03:10|4399.56|4398.96|4399.06|4398.46|4399.56|4398.96|4399.06|4398.46|129
1627502600000|2021-07-28 20:03:20|4399.31|4398.71|4399.06|4398.46|4399.31|4398.71|4399.06|4398.46|180
1627502610000|2021-07-28 20:03:30|4399.18|4398.58|4399.06|4398.46|4399.31|4398.71|4399.06|4398.46|137
1627502620000|2021-07-28 20:03:40|4399.18|4398.58|4399.06|4398.46|4399.31|4398.71|4399.06|4398.46|92
1627502630000|2021-07-28 20:03:50|4398.81|4398.21|4399.06|4398.46|4399.06|4398.46|4398.81|4398.21|305
1627502640000|2021-07-28 20:04:00|4398.93|4398.33|4399.06|4398.46|4399.06|4398.46|4398.93|4398.33|132
1627502650000|2021-07-28 20:04:10|4399.31|4398.71|4399.31|4398.71|4399.56|4398.96|4399.06|4398.46|217
1627502660000|2021-07-28 20:04:20|4399.18|4398.58|4399.06|4398.46|4399.31|4398.71|4399.06|4398.46|234
1627502670000|2021-07-28 20:04:30|4399.31|4398.71|4399.06|4398.46|4399.31|4398.71|4398.81|4398.21|235
1627502680000|2021-07-28 20:04:40|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|148
1627502690000|2021-07-28 20:04:50|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|196
1627502700000|2021-07-28 20:05:00|4398.93|4398.33|4399.06|4398.46|4399.06|4398.46|4398.81|4398.21|445
1627502710000|2021-07-28 20:05:10|4398.81|4398.21|4398.56|4397.96|4398.93|4398.33|4398.56|4397.96|1619
1627502720000|2021-07-28 20:05:20|4398.81|4398.21|4398.56|4397.96|4398.81|4398.21|4398.56|4397.96|1727
1627502730000|2021-07-28 20:05:30|4398.81|4398.21|4398.81|4398.21|4398.81|4398.21|4398.81|4398.21|759
1627502740000|2021-07-28 20:05:40|4399.06|4398.46|4399.06|4398.46|4399.31|4398.71|4398.81|4398.21|424
1627502750000|2021-07-28 20:05:50|4398.93|4398.33|4399.06|4398.46|4399.06|4398.46|4398.81|4398.21|173
1627502760000|2021-07-28 20:06:00|4398.81|4398.21|4398.81|4398.21|4399.06|4398.46|4398.81|4398.21|332
1627502770000|2021-07-28 20:06:10|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4398.81|4398.21|259
1627502780000|2021-07-28 20:06:20|4398.81|4398.21|4399.56|4398.96|4399.81|4399.21|4398.81|4398.21|428
1627502790000|2021-07-28 20:06:30|4399.68|4399.08|4399.81|4399.21|4399.81|4399.21|4399.68|4399.08|133
1627502800000|2021-07-28 20:06:40|4399.68|4399.08|4399.56|4398.96|4399.68|4399.08|4399.56|4398.96|63
1627502810000|2021-07-28 20:06:50|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|508
1627502820000|2021-07-28 20:07:00|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|180
1627502830000|2021-07-28 20:07:10|4399.81|4399.21|4400.06|4399.46|4400.06|4399.46|4399.81|4399.21|250
1627502840000|2021-07-28 20:07:20|4399.81|4399.21|4399.56|4398.96|4399.81|4399.21|4399.56|4398.96|159
1627502850000|2021-07-28 20:07:30|4400.06|4399.46|4400.31|4399.71|4400.56|4399.96|4400.06|4399.46|663
1627502860000|2021-07-28 20:07:40|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|222
1627502870000|2021-07-28 20:07:50|4399.81|4399.21|4399.56|4398.96|4399.81|4399.21|4399.56|4398.96|379
1627502880000|2021-07-28 20:08:00|4399.81|4399.21|4400.06|4399.46|4400.06|4399.46|4399.81|4399.21|360
1627502890000|2021-07-28 20:08:10|4399.81|4399.21|4399.06|4398.46|4399.81|4399.21|4398.81|4398.21|966
1627502900000|2021-07-28 20:08:20|4398.81|4398.21|4398.93|4398.33|4399.06|4398.46|4398.81|4398.21|333
1627502910000|2021-07-28 20:08:30|4398.81|4398.21|4398.56|4397.96|4398.81|4398.21|4398.56|4397.96|118
1627502920000|2021-07-28 20:08:40|4398.81|4398.21|4398.81|4398.21|4398.81|4398.21|4398.81|4398.21|98
1627502930000|2021-07-28 20:08:50|||||||||157
1627502940000|2021-07-28 20:09:00|4398.56|4397.96|4398.31|4397.71|4398.56|4397.96|4398.31|4397.71|288
1627502950000|2021-07-28 20:09:10|4398.06|4397.46|4398.06|4397.46|4398.06|4397.46|4398.06|4397.46|158
1627502960000|2021-07-28 20:09:20|||||||||78
1627502970000|2021-07-28 20:09:30|4398.18|4397.58|4398.06|4397.46|4398.31|4397.71|4398.06|4397.46|910
1627502980000|2021-07-28 20:09:40|||||||||92
1627502990000|2021-07-28 20:09:50|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|345
1627503000000|2021-07-28 20:10:00|4398.06|4397.46|4398.06|4397.46|4398.06|4397.46|4397.81|4397.21|446
1627503010000|2021-07-28 20:10:10|4398.31|4397.71|4398.56|4397.96|4398.56|4397.96|4398.31|4397.71|584
1627503020000|2021-07-28 20:10:20|4398.31|4397.71|4398.31|4397.71|4398.31|4397.71|4398.31|4397.71|62
1627503030000|2021-07-28 20:10:30|4398.56|4397.96|4398.31|4397.71|4398.56|4397.96|4398.31|4397.71|191
1627503040000|2021-07-28 20:10:40|||||||||56
1627503050000|2021-07-28 20:10:50|4398.56|4397.96|4398.56|4397.96|4398.56|4397.96|4398.56|4397.96|338
1627503060000|2021-07-28 20:11:00|4398.81|4398.21|4398.81|4398.21|4398.81|4398.21|4398.56|4397.96|182
1627503070000|2021-07-28 20:11:10|4398.56|4397.96|4398.56|4397.96|4398.56|4397.96|4398.56|4397.96|80
1627503080000|2021-07-28 20:11:20|||||||||12
1627503090000|2021-07-28 20:11:30|4398.81|4398.21|4398.81|4398.21|4398.81|4398.21|4398.81|4398.21|71
1627503100000|2021-07-28 20:11:40|||||||||27
1627503110000|2021-07-28 20:11:50|4398.56|4397.96|4398.31|4397.71|4398.56|4397.96|4398.31|4397.71|139
1627503120000|2021-07-28 20:12:00|4398.56|4397.96|4398.56|4397.96|4398.56|4397.96|4398.56|4397.96|82
1627503130000|2021-07-28 20:12:10|4398.31|4397.71|4398.56|4397.96|4398.56|4397.96|4398.31|4397.71|295
1627503140000|2021-07-28 20:12:20|4398.81|4398.21|4398.81|4398.21|4398.81|4398.21|4398.81|4398.21|139
1627503150000|2021-07-28 20:12:30|||||||||105
1627503160000|2021-07-28 20:12:40|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|176
1627503170000|2021-07-28 20:12:50|||||||||63
1627503180000|2021-07-28 20:13:00|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.06|4398.46|348
1627503190000|2021-07-28 20:13:10|||||||||63
1627503200000|2021-07-28 20:13:20|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|149
1627503210000|2021-07-28 20:13:30|4399.68|4399.08|4399.81|4399.21|4399.81|4399.21|4399.68|4399.08|200
1627503220000|2021-07-28 20:13:40|||||||||95
1627503230000|2021-07-28 20:13:50|4399.93|4399.33|4400.06|4399.46|4400.06|4399.46|4399.93|4399.33|38
1627503240000|2021-07-28 20:14:00|4400.18|4399.58|4400.06|4399.46|4400.31|4399.71|4400.06|4399.46|190
1627503250000|2021-07-28 20:14:10|4400.31|4399.71|4400.06|4399.46|4400.31|4399.71|4400.06|4399.46|244
1627503260000|2021-07-28 20:14:20|||||||||41
1627503270000|2021-07-28 20:14:30|4399.93|4399.33|4399.81|4399.21|4399.93|4399.33|4399.81|4399.21|249
1627503280000|2021-07-28 20:14:40|4399.68|4399.08|4399.81|4399.21|4399.81|4399.21|4399.68|4399.08|242
1627503290000|2021-07-28 20:14:50|4399.56|4398.96|4399.31|4398.71|4399.56|4398.96|4399.31|4398.71|491
1627503300000|2021-07-28 20:15:00|4399.06|4398.46|4399.06|4398.46|4399.18|4398.58|4398.81|4398.21|284
1627503310000|2021-07-28 20:15:10|4398.56|4397.96|4398.81|4398.21|4398.81|4398.21|4398.56|4397.96|92
1627503320000|2021-07-28 20:15:20|||||||||18
1627503330000|2021-07-28 20:15:30|4399.06|4398.46|4399.06|4398.46|4399.31|4398.71|4399.06|4398.46|146
1627503340000|2021-07-28 20:15:40|4399.18|4398.58|4399.06|4398.46|4399.18|4398.58|4399.06|4398.46|41
1627503350000|2021-07-28 20:15:50|4399.31|4398.71|4399.56|4398.96|4399.56|4398.96|4399.31|4398.71|163
1627503360000|2021-07-28 20:16:00|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|67
1627503370000|2021-07-28 20:16:10|4399.68|4399.08|4399.56|4398.96|4399.68|4399.08|4399.56|4398.96|59
1627503380000|2021-07-28 20:16:20|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|82
1627503390000|2021-07-28 20:16:30|4399.56|4398.96|4399.31|4398.71|4399.56|4398.96|4399.31|4398.71|47
1627503400000|2021-07-28 20:16:40|||||||||13
1627503410000|2021-07-28 20:16:50|||||||||10
1627503420000|2021-07-28 20:17:00|||||||||6
1627503430000|2021-07-28 20:17:10|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|68
1627503440000|2021-07-28 20:17:20|4399.18|4398.58|4399.06|4398.46|4399.31|4398.71|4399.06|4398.46|34
1627503450000|2021-07-28 20:17:30|||||||||31
1627503460000|2021-07-28 20:17:40|||||||||12
1627503470000|2021-07-28 20:17:50|||||||||8
1627503480000|2021-07-28 20:18:00|4399.31|4398.71|4399.06|4398.46|4399.31|4398.71|4399.06|4398.46|126
1627503490000|2021-07-28 20:18:10|||||||||4
1627503500000|2021-07-28 20:18:20|||||||||14
1627503510000|2021-07-28 20:18:30|||||||||13
1627503520000|2021-07-28 20:18:40|4399.31|4398.71|4399.06|4398.46|4399.31|4398.71|4399.06|4398.46|77
1627503530000|2021-07-28 20:18:50|4399.18|4398.58|4399.31|4398.71|4399.31|4398.71|4399.18|4398.58|140
1627503540000|2021-07-28 20:19:00|4399.43|4398.83|4399.56|4398.96|4399.56|4398.96|4399.31|4398.71|110
1627503550000|2021-07-28 20:19:10|4399.43|4398.83|4399.56|4398.96|4399.56|4398.96|4399.43|4398.83|108
1627503560000|2021-07-28 20:19:20|||||||||1
1627503570000|2021-07-28 20:19:30|4399.68|4399.08|4399.56|4398.96|4399.68|4399.08|4399.56|4398.96|38
1627503580000|2021-07-28 20:19:40|||||||||1
1627503590000|2021-07-28 20:19:50|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|33
1627503610000|2021-07-28 20:20:10|4399.68|4399.08|4399.31|4398.71|4399.68|4399.08|4399.31|4398.71|216
1627503620000|2021-07-28 20:20:20|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|62
1627503630000|2021-07-28 20:20:30|4398.81|4398.21|4399.31|4398.71|4399.56|4398.96|4398.81|4398.21|212
1627503640000|2021-07-28 20:20:40|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|107
1627503650000|2021-07-28 20:20:50|4399.18|4398.58|4399.06|4398.46|4399.18|4398.58|4399.06|4398.46|26
1627503660000|2021-07-28 20:21:00|4399.31|4398.71|4399.06|4398.46|4399.31|4398.71|4399.06|4398.46|36
1627503670000|2021-07-28 20:21:10|||||||||12
1627503680000|2021-07-28 20:21:20|||||||||2
1627503690000|2021-07-28 20:21:30|||||||||245
1627503700000|2021-07-28 20:21:40|||||||||70
1627503710000|2021-07-28 20:21:50|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|13
1627503720000|2021-07-28 20:22:00|||||||||7
1627503730000|2021-07-28 20:22:10|||||||||5
1627503740000|2021-07-28 20:22:20|||||||||25
1627503750000|2021-07-28 20:22:30|4399.56|4398.96|4399.31|4398.71|4399.56|4398.96|4399.31|4398.71|81
1627503760000|2021-07-28 20:22:40|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|53
1627503770000|2021-07-28 20:22:50|4399.31|4398.71|4399.06|4398.46|4399.31|4398.71|4399.06|4398.46|57
1627503780000|2021-07-28 20:23:00|4399.18|4398.58|4399.31|4398.71|4399.31|4398.71|4399.18|4398.58|29
1627503790000|2021-07-28 20:23:10|||||||||26
1627503800000|2021-07-28 20:23:20|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|13
1627503810000|2021-07-28 20:23:30|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|7
1627503820000|2021-07-28 20:23:40|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|29
1627503830000|2021-07-28 20:23:50|||||||||18
1627503840000|2021-07-28 20:24:00|||||||||8
1627503850000|2021-07-28 20:24:10|||||||||12
1627503860000|2021-07-28 20:24:20|||||||||5
1627503870000|2021-07-28 20:24:30|||||||||4
1627503880000|2021-07-28 20:24:40|4399.31|4398.71|4399.06|4398.46|4399.31|4398.71|4399.06|4398.46|36
1627503890000|2021-07-28 20:24:50|||||||||2
1627503900000|2021-07-28 20:25:00|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|177
1627503910000|2021-07-28 20:25:10|||||||||3
1627503920000|2021-07-28 20:25:20|||||||||6
1627503930000|2021-07-28 20:25:30|||||||||3
1627503950000|2021-07-28 20:25:50|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|25
1627503960000|2021-07-28 20:26:00|||||||||2
1627503970000|2021-07-28 20:26:10|||||||||171
1627503980000|2021-07-28 20:26:20|4399.18|4398.58|4399.31|4398.71|4399.31|4398.71|4399.18|4398.58|36
1627503990000|2021-07-28 20:26:30|||||||||6
1627504000000|2021-07-28 20:26:40|4399.18|4398.58|4399.31|4398.71|4399.31|4398.71|4399.18|4398.58|16
1627504010000|2021-07-28 20:26:50|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|10
1627504020000|2021-07-28 20:27:00|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|96
1627504030000|2021-07-28 20:27:10|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|21
1627504040000|2021-07-28 20:27:20|4399.81|4399.21|4399.56|4398.96|4399.81|4399.21|4399.56|4398.96|53
1627504050000|2021-07-28 20:27:30|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|19
1627504060000|2021-07-28 20:27:40|||||||||42
1627504070000|2021-07-28 20:27:50|||||||||29
1627504090000|2021-07-28 20:28:10|||||||||14
1627504110000|2021-07-28 20:28:30|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|67
1627504120000|2021-07-28 20:28:40|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|137
1627504130000|2021-07-28 20:28:50|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|50
1627504140000|2021-07-28 20:29:00|||||||||2
1627504150000|2021-07-28 20:29:10|||||||||5
1627504160000|2021-07-28 20:29:20|||||||||7
1627504170000|2021-07-28 20:29:30|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|24
1627504190000|2021-07-28 20:29:50|||||||||47
1627504200000|2021-07-28 20:30:00|4399.18|4398.58|4399.31|4398.71|4399.31|4398.71|4399.06|4398.46|82
1627504210000|2021-07-28 20:30:10|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|13
1627504220000|2021-07-28 20:30:20|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|30
1627504230000|2021-07-28 20:30:30|4399.18|4398.58|4399.06|4398.46|4399.18|4398.58|4399.06|4398.46|26
1627504240000|2021-07-28 20:30:40|||||||||3
1627504250000|2021-07-28 20:30:50|||||||||9
1627504260000|2021-07-28 20:31:00|||||||||34
1627504270000|2021-07-28 20:31:10|||||||||4
1627504280000|2021-07-28 20:31:20|||||||||13
1627504290000|2021-07-28 20:31:30|||||||||143
1627504300000|2021-07-28 20:31:40|||||||||4
1627504310000|2021-07-28 20:31:50|||||||||6
1627504320000|2021-07-28 20:32:00|||||||||26
1627504330000|2021-07-28 20:32:10|||||||||3
1627504340000|2021-07-28 20:32:20|||||||||4
1627504350000|2021-07-28 20:32:30|||||||||7
1627504360000|2021-07-28 20:32:40|||||||||32
1627504370000|2021-07-28 20:32:50|||||||||17
1627504380000|2021-07-28 20:33:00|||||||||38
1627504400000|2021-07-28 20:33:20|||||||||16
1627504410000|2021-07-28 20:33:30|||||||||6
1627504430000|2021-07-28 20:33:50|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|47
1627504440000|2021-07-28 20:34:00|||||||||9
1627504450000|2021-07-28 20:34:10|||||||||10
1627504460000|2021-07-28 20:34:20|||||||||11
1627504470000|2021-07-28 20:34:30|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|34
1627504480000|2021-07-28 20:34:40|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|90
1627504490000|2021-07-28 20:34:50|||||||||2
1627504500000|2021-07-28 20:35:00|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|52
1627504510000|2021-07-28 20:35:10|||||||||102
1627504520000|2021-07-28 20:35:20|||||||||70
1627504530000|2021-07-28 20:35:30|4399.93|4399.33|4399.81|4399.21|4399.93|4399.33|4399.81|4399.21|35
1627504540000|2021-07-28 20:35:40|4399.68|4399.08|4399.31|4398.71|4399.68|4399.08|4399.31|4398.71|90
1627504550000|2021-07-28 20:35:50|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|21
1627504560000|2021-07-28 20:36:00|4399.31|4398.71|4399.06|4398.46|4399.31|4398.71|4399.06|4398.46|81
1627504570000|2021-07-28 20:36:10|4399.18|4398.58|4399.06|4398.46|4399.31|4398.71|4399.06|4398.46|10
1627504580000|2021-07-28 20:36:20|4399.18|4398.58|4399.06|4398.46|4399.31|4398.71|4399.06|4398.46|25
1627504590000|2021-07-28 20:36:30|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|23
1627504600000|2021-07-28 20:36:40|4399.43|4398.83|4399.56|4398.96|4399.56|4398.96|4399.43|4398.83|16
1627504610000|2021-07-28 20:36:50|||||||||8
1627504620000|2021-07-28 20:37:00|||||||||14
1627504630000|2021-07-28 20:37:10|4399.81|4399.21|4399.56|4398.96|4399.81|4399.21|4399.56|4398.96|61
1627504640000|2021-07-28 20:37:20|4399.68|4399.08|4399.81|4399.21|4399.81|4399.21|4399.68|4399.08|78
1627504650000|2021-07-28 20:37:30|||||||||3
1627504660000|2021-07-28 20:37:40|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|118
1627504670000|2021-07-28 20:37:50|||||||||61
1627504690000|2021-07-28 20:38:10|||||||||10
1627504700000|2021-07-28 20:38:20|||||||||19
1627504710000|2021-07-28 20:38:30|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|81
1627504730000|2021-07-28 20:38:50|||||||||21
1627504740000|2021-07-28 20:39:00|||||||||28
1627504750000|2021-07-28 20:39:10|||||||||4
1627504760000|2021-07-28 20:39:20|||||||||51
1627504770000|2021-07-28 20:39:30|4400.18|4399.58|4400.06|4399.46|4400.31|4399.71|4400.06|4399.46|98
1627504780000|2021-07-28 20:39:40|||||||||533
1627504790000|2021-07-28 20:39:50|||||||||20
1627504800000|2021-07-28 20:40:00|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|38
1627504810000|2021-07-28 20:40:10|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|38
1627504820000|2021-07-28 20:40:20|||||||||16
1627504830000|2021-07-28 20:40:30|||||||||3
1627504840000|2021-07-28 20:40:40|||||||||1
1627504850000|2021-07-28 20:40:50|||||||||9
1627504860000|2021-07-28 20:41:00|||||||||1
1627504870000|2021-07-28 20:41:10|||||||||2
1627504890000|2021-07-28 20:41:30|||||||||11
1627504900000|2021-07-28 20:41:40|||||||||2
1627504910000|2021-07-28 20:41:50|||||||||5
1627504920000|2021-07-28 20:42:00|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|164
1627504930000|2021-07-28 20:42:10|||||||||8
1627504940000|2021-07-28 20:42:20|||||||||8
1627504950000|2021-07-28 20:42:30|||||||||7
1627504970000|2021-07-28 20:42:50|||||||||8
1627504980000|2021-07-28 20:43:00|||||||||7
1627505000000|2021-07-28 20:43:20|||||||||5
1627505010000|2021-07-28 20:43:30|||||||||6
1627505020000|2021-07-28 20:43:40|||||||||5
1627505030000|2021-07-28 20:43:50|4400.18|4399.58|4400.06|4399.46|4400.18|4399.58|4400.06|4399.46|101
1627505040000|2021-07-28 20:44:00|||||||||5
1627505050000|2021-07-28 20:44:10|||||||||2
1627505060000|2021-07-28 20:44:20|||||||||21
1627505100000|2021-07-28 20:45:00|||||||||23
1627505110000|2021-07-28 20:45:10|||||||||13
1627505120000|2021-07-28 20:45:20|||||||||1
1627505130000|2021-07-28 20:45:30|||||||||4
1627505160000|2021-07-28 20:46:00|||||||||54
1627505170000|2021-07-28 20:46:10|||||||||5
1627505180000|2021-07-28 20:46:20|||||||||2
1627505200000|2021-07-28 20:46:40|||||||||10
1627505210000|2021-07-28 20:46:50|||||||||4
1627505220000|2021-07-28 20:47:00|||||||||27
1627505230000|2021-07-28 20:47:10|||||||||2
1627505240000|2021-07-28 20:47:20|||||||||154
1627505250000|2021-07-28 20:47:30|||||||||9
1627505260000|2021-07-28 20:47:40|||||||||34
1627505270000|2021-07-28 20:47:50|||||||||33
1627505290000|2021-07-28 20:48:10|||||||||179
1627505300000|2021-07-28 20:48:20|||||||||3
1627505310000|2021-07-28 20:48:30|||||||||17
1627505320000|2021-07-28 20:48:40|||||||||25
1627505330000|2021-07-28 20:48:50|||||||||5
1627505340000|2021-07-28 20:49:00|||||||||33
1627505350000|2021-07-28 20:49:10|||||||||95
1627505360000|2021-07-28 20:49:20|||||||||12
1627505370000|2021-07-28 20:49:30|||||||||2
1627505380000|2021-07-28 20:49:40|||||||||1
1627505390000|2021-07-28 20:49:50|||||||||45
1627505400000|2021-07-28 20:50:00|||||||||12
1627505420000|2021-07-28 20:50:20|||||||||31
1627505430000|2021-07-28 20:50:30|||||||||11
1627505450000|2021-07-28 20:50:50|||||||||15
1627505460000|2021-07-28 20:51:00|||||||||53
1627505480000|2021-07-28 20:51:20|||||||||21
1627505490000|2021-07-28 20:51:30|||||||||9
1627505500000|2021-07-28 20:51:40|||||||||6
1627505510000|2021-07-28 20:51:50|||||||||6
1627505520000|2021-07-28 20:52:00|||||||||13
1627505530000|2021-07-28 20:52:10|||||||||9
1627505540000|2021-07-28 20:52:20|||||||||8
1627505560000|2021-07-28 20:52:40|||||||||28
1627505580000|2021-07-28 20:53:00|||||||||25
1627505590000|2021-07-28 20:53:10|||||||||10
1627505610000|2021-07-28 20:53:30|||||||||301
1627505630000|2021-07-28 20:53:50|||||||||87
1627505640000|2021-07-28 20:54:00|||||||||12
1627505650000|2021-07-28 20:54:10|||||||||72
1627505680000|2021-07-28 20:54:40|||||||||37
1627505690000|2021-07-28 20:54:50|||||||||16
1627505700000|2021-07-28 20:55:00|||||||||41
1627505710000|2021-07-28 20:55:10|||||||||64
1627505720000|2021-07-28 20:55:20|||||||||82
1627505730000|2021-07-28 20:55:30|||||||||55
1627505770000|2021-07-28 20:56:10|||||||||57
1627505780000|2021-07-28 20:56:20|||||||||13
1627505800000|2021-07-28 20:56:40|||||||||208
1627505810000|2021-07-28 20:56:50|||||||||1
1627505820000|2021-07-28 20:57:00|||||||||3
1627505860000|2021-07-28 20:57:40|||||||||66
1627505880000|2021-07-28 20:58:00|||||||||5
1627505900000|2021-07-28 20:58:20|||||||||7
1627505910000|2021-07-28 20:58:30|||||||||25
1627505920000|2021-07-28 20:58:40|||||||||61
1627505930000|2021-07-28 20:58:50|||||||||82
1627505940000|2021-07-28 20:59:00|||||||||85
1627505950000|2021-07-28 20:59:10|||||||||12
1627505960000|2021-07-28 20:59:20|||||||||80
1627505970000|2021-07-28 20:59:30|||||||||26
1627505980000|2021-07-28 20:59:40|||||||||18
1627505990000|2021-07-28 20:59:50|4400.18|4399.58|4400.46|4398.96|4400.49|4399.58|4399.93|4398.96|481
1627506000000|2021-07-28 21:00:00|||||||||73
1627506020000|2021-07-28 21:00:20|4400.42|4398.92|4400.57|4399.07|4400.57|4399.07|4400.42|4398.92|0
1627506140000|2021-07-28 21:02:20|4400.49|4398.99|4400.57|4399.07|4400.57|4399.07|4400.49|4398.99|0
1627506180000|2021-07-28 21:03:00|4400.53|4399.03|4400.53|4399.03|4400.53|4399.03|4400.53|4399.03|0
1627506210000|2021-07-28 21:03:30|4400.49|4398.99|4400.49|4398.99|4400.49|4398.99|4400.49|4398.99|0
1627506220000|2021-07-28 21:03:40|4400.57|4399.07|4400.46|4398.96|4400.57|4399.07|4400.46|4398.96|0
1627506230000|2021-07-28 21:03:50|4400.42|4398.92|4400.42|4398.92|4400.42|4398.92|4400.42|4398.92|0
1627506240000|2021-07-28 21:04:00|4400.2|4398.7|4400.38|4398.88|4400.38|4398.88|4400.2|4398.7|0
1627506250000|2021-07-28 21:04:10|4400.35|4398.85|4400.35|4398.85|4400.35|4398.85|4400.35|4398.85|0
1627506270000|2021-07-28 21:04:30|4400.2|4398.7|4400.2|4398.7|4400.2|4398.7|4400.2|4398.7|0
1627506460000|2021-07-28 21:07:40|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|0
1627506480000|2021-07-28 21:08:00|4400.2|4398.7|4400.2|4398.7|4400.2|4398.7|4400.2|4398.7|0
1627506500000|2021-07-28 21:08:20|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|0
1627506560000|2021-07-28 21:09:20|4400.2|4398.7|4400.2|4398.7|4400.2|4398.7|4400.2|4398.7|0
1627506580000|2021-07-28 21:09:40|4400.17|4398.67|4400.17|4398.67|4400.17|4398.67|4400.17|4398.67|0
1627506690000|2021-07-28 21:11:30|4400.06|4398.56|4400.06|4398.56|4400.06|4398.56|4400.06|4398.56|0
1627506740000|2021-07-28 21:12:20|4400.17|4398.67|4400.17|4398.67|4400.17|4398.67|4400.17|4398.67|0
1627506770000|2021-07-28 21:12:50|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|0
1627506810000|2021-07-28 21:13:30|4400.27|4398.77|4400.27|4398.77|4400.27|4398.77|4400.27|4398.77|0
1627506900000|2021-07-28 21:15:00|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|0
1627506930000|2021-07-28 21:15:30|4400.27|4398.77|4400.27|4398.77|4400.27|4398.77|4400.27|4398.77|0
1627506970000|2021-07-28 21:16:10|4400.31|4398.81|4400.31|4398.81|4400.31|4398.81|4400.31|4398.81|0
1627507040000|2021-07-28 21:17:20|4400.27|4398.77|4400.27|4398.77|4400.27|4398.77|4400.27|4398.77|0
1627507160000|2021-07-28 21:19:20|4400.35|4398.85|4400.35|4398.85|4400.35|4398.85|4400.35|4398.85|0
1627507170000|2021-07-28 21:19:30|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|0
1627507180000|2021-07-28 21:19:40|4400.35|4398.85|4400.35|4398.85|4400.35|4398.85|4400.35|4398.85|0
1627507200000|2021-07-28 21:20:00|4400.2|4398.7|4400.2|4398.7|4400.2|4398.7|4400.2|4398.7|0
1627507210000|2021-07-28 21:20:10|4400.17|4398.67|4400.17|4398.67|4400.17|4398.67|4400.17|4398.67|0
1627507240000|2021-07-28 21:20:40|4400.2|4398.7|4400.35|4398.85|4400.35|4398.85|4400.2|4398.7|0
1627507370000|2021-07-28 21:22:50|4400.2|4398.7|4400.2|4398.7|4400.2|4398.7|4400.2|4398.7|0
1627507480000|2021-07-28 21:24:40|4400.31|4398.81|4400.31|4398.81|4400.31|4398.81|4400.31|4398.81|0
1627507660000|2021-07-28 21:27:40|4400.27|4398.77|4400.31|4398.81|4400.31|4398.81|4400.27|4398.77|0
1627507670000|2021-07-28 21:27:50|4400.35|4398.85|4400.24|4398.74|4400.35|4398.85|4400.24|4398.74|0
1627507740000|2021-07-28 21:29:00|4400.27|4398.77|4400.27|4398.77|4400.27|4398.77|4400.27|4398.77|0
1627507780000|2021-07-28 21:29:40|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|0
1627507790000|2021-07-28 21:29:50|4400.27|4398.77|4400.27|4398.77|4400.27|4398.77|4400.27|4398.77|0
1627507810000|2021-07-28 21:30:10|4400.24|4398.74|4400.27|4398.77|4400.27|4398.77|4400.24|4398.74|0
1627507870000|2021-07-28 21:31:10|4399.98|4398.48|4400.2|4398.7|4400.2|4398.7|4399.98|4398.48|0
1627507880000|2021-07-28 21:31:20|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|0
1627507900000|2021-07-28 21:31:40|4400.2|4398.7|4400.24|4398.74|4400.24|4398.74|4400.2|4398.7|0
1627507920000|2021-07-28 21:32:00|4400.17|4398.67|4400.17|4398.67|4400.17|4398.67|4400.17|4398.67|0
1627507990000|2021-07-28 21:33:10|4400.24|4398.74|4399.98|4398.48|4400.24|4398.74|4399.98|4398.48|0
1627508030000|2021-07-28 21:33:50|4400.2|4398.7|4400.24|4398.74|4400.24|4398.74|4400.2|4398.7|0
1627508140000|2021-07-28 21:35:40|4400.27|4398.77|4400.27|4398.77|4400.27|4398.77|4400.27|4398.77|0
1627508300000|2021-07-28 21:38:20|4400.31|4398.81|4400.31|4398.81|4400.31|4398.81|4400.31|4398.81|0
1627508330000|2021-07-28 21:38:50|4400.27|4398.77|4400.31|4398.81|4400.31|4398.81|4400.27|4398.77|0
1627508370000|2021-07-28 21:39:30|4400.38|4398.88|4400.38|4398.88|4400.38|4398.88|4400.38|4398.88|0
1627508590000|2021-07-28 21:43:10|4400.27|4398.77|4400.27|4398.77|4400.27|4398.77|4400.27|4398.77|0
1627508650000|2021-07-28 21:44:10|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|0
1627508670000|2021-07-28 21:44:30|4400.17|4398.67|4400.17|4398.67|4400.17|4398.67|4400.17|4398.67|0
1627508890000|2021-07-28 21:48:10|4400.2|4398.7|4400.2|4398.7|4400.2|4398.7|4400.2|4398.7|0
1627508900000|2021-07-28 21:48:20|4400.27|4398.77|4400.27|4398.77|4400.27|4398.77|4400.27|4398.77|0
1627508920000|2021-07-28 21:48:40|4400.24|4398.74|4400.27|4398.77|4400.27|4398.77|4400.24|4398.74|0
1627508980000|2021-07-28 21:49:40|4400.2|4398.7|4400.2|4398.7|4400.2|4398.7|4400.2|4398.7|0
1627508990000|2021-07-28 21:49:50|4400.24|4398.74|4400.17|4398.67|4400.24|4398.74|4400.17|4398.67|0
1627509020000|2021-07-28 21:50:20|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|4400.24|4398.74|0
1627509200000|2021-07-28 21:53:20|4400.71|4399.21|4400.71|4399.21|4400.71|4399.21|4400.71|4399.21|0
1627509490000|2021-07-28 21:58:10|4400.85|4399.35|4400.85|4399.35|4400.85|4399.35|4400.85|4399.35|0
1627509600000|2021-07-28 22:00:00|4401.68|4401.08|4400.68|4400.08|4401.68|4401.08|4400.68|4400.08|135
1627509610000|2021-07-28 22:00:10|4400.81|4400.21|4400.18|4399.58|4400.81|4400.21|4400.18|4399.58|107
1627509620000|2021-07-28 22:00:20|4400.31|4399.71|4400.56|4399.96|4400.56|4399.96|4400.18|4399.58|32
1627509630000|2021-07-28 22:00:30|4400.43|4399.83|4400.43|4399.83|4400.81|4400.21|4400.31|4399.71|60
1627509640000|2021-07-28 22:00:40|4400.31|4399.71|4400.18|4399.58|4400.56|4399.96|4400.18|4399.58|70
1627509650000|2021-07-28 22:00:50|4400.31|4399.71|4400.31|4399.71|4400.43|4399.83|4400.06|4399.46|15
1627509660000|2021-07-28 22:01:00|4400.18|4399.58|4400.56|4399.96|4400.56|4399.96|4400.06|4399.46|63
1627509670000|2021-07-28 22:01:10|4400.68|4400.08|4400.31|4399.71|4400.68|4400.08|4400.31|4399.71|13
1627509680000|2021-07-28 22:01:20|4400.43|4399.83|4400.06|4399.46|4400.43|4399.83|4400.06|4399.46|10
1627509690000|2021-07-28 22:01:30|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.06|4399.46|16
1627509700000|2021-07-28 22:01:40|4400.43|4399.83|4400.81|4400.21|4401.06|4400.46|4400.31|4399.71|120
1627509710000|2021-07-28 22:01:50|4401.06|4400.46|4400.56|4399.96|4401.06|4400.46|4400.56|4399.96|22
1627509720000|2021-07-28 22:02:00|4400.43|4399.83|4400.43|4399.83|4400.43|4399.83|4400.43|4399.83|18
1627509730000|2021-07-28 22:02:10|4400.31|4399.71|4400.18|4399.58|4400.56|4399.96|4400.06|4399.46|37
1627509740000|2021-07-28 22:02:20|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|16
1627509750000|2021-07-28 22:02:30|4400.43|4399.83|4400.56|4399.96|4400.56|4399.96|4400.43|4399.83|9
1627509760000|2021-07-28 22:02:40|||||||||3
1627509770000|2021-07-28 22:02:50|4400.31|4399.71|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|32
1627509780000|2021-07-28 22:03:00|||||||||2
1627509800000|2021-07-28 22:03:20|||||||||1
1627509810000|2021-07-28 22:03:30|||||||||1
1627509820000|2021-07-28 22:03:40|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|27
1627509830000|2021-07-28 22:03:50|4400.31|4399.71|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|25
1627509840000|2021-07-28 22:04:00|4400.43|4399.83|4400.56|4399.96|4400.56|4399.96|4400.43|4399.83|11
1627509850000|2021-07-28 22:04:10|4400.68|4400.08|4400.56|4399.96|4400.68|4400.08|4400.56|4399.96|5
1627509860000|2021-07-28 22:04:20|4400.68|4400.08|4400.31|4399.71|4400.81|4400.21|4400.31|4399.71|90
1627509870000|2021-07-28 22:04:30|4400.06|4399.46|4400.31|4399.71|4400.31|4399.71|4400.06|4399.46|44
1627509880000|2021-07-28 22:04:40|||||||||7
1627509890000|2021-07-28 22:04:50|4400.43|4399.83|4400.56|4399.96|4400.56|4399.96|4400.43|4399.83|28
1627509900000|2021-07-28 22:05:00|4400.68|4400.08|4400.81|4400.21|4400.81|4400.21|4400.56|4399.96|54
1627509910000|2021-07-28 22:05:10|4400.68|4400.08|4400.81|4400.21|4400.81|4400.21|4400.68|4400.08|2
1627509920000|2021-07-28 22:05:20|||||||||1
1627509940000|2021-07-28 22:05:40|||||||||7
1627509950000|2021-07-28 22:05:50|4401.06|4400.46|4401.06|4400.46|4401.31|4400.71|4401.06|4400.46|52
1627509960000|2021-07-28 22:06:00|||||||||19
1627509970000|2021-07-28 22:06:10|4400.81|4400.21|4400.93|4400.33|4401.06|4400.46|4400.81|4400.21|7
1627509980000|2021-07-28 22:06:20|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|1
1627509990000|2021-07-28 22:06:30|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|13
1627510000000|2021-07-28 22:06:40|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|33
1627510010000|2021-07-28 22:06:50|4400.81|4400.21|4401.06|4400.46|4401.06|4400.46|4400.81|4400.21|70
1627510020000|2021-07-28 22:07:00|||||||||6
1627510030000|2021-07-28 22:07:10|4401.18|4400.58|4401.31|4400.71|4401.31|4400.71|4401.18|4400.58|7
1627510040000|2021-07-28 22:07:20|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|9
1627510050000|2021-07-28 22:07:30|||||||||1
1627510060000|2021-07-28 22:07:40|4401.18|4400.58|4401.31|4400.71|4401.31|4400.71|4401.06|4400.46|18
1627510070000|2021-07-28 22:07:50|||||||||3
1627510080000|2021-07-28 22:08:00|4401.18|4400.58|4401.31|4400.71|4401.31|4400.71|4401.18|4400.58|9
1627510090000|2021-07-28 22:08:10|4401.43|4400.83|4401.43|4400.83|4401.43|4400.83|4401.43|4400.83|28
1627510100000|2021-07-28 22:08:20|4401.56|4400.96|4401.31|4400.71|4401.56|4400.96|4401.31|4400.71|37
1627510110000|2021-07-28 22:08:30|||||||||1
1627510120000|2021-07-28 22:08:40|||||||||2
1627510130000|2021-07-28 22:08:50|||||||||1
1627510150000|2021-07-28 22:09:10|4401.43|4400.83|4401.31|4400.71|4401.43|4400.83|4401.31|4400.71|21
1627510160000|2021-07-28 22:09:20|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|2
1627510170000|2021-07-28 22:09:30|4401.43|4400.83|4401.31|4400.71|4401.43|4400.83|4401.31|4400.71|13
1627510190000|2021-07-28 22:09:50|||||||||1
1627510200000|2021-07-28 22:10:00|4401.43|4400.83|4401.31|4400.71|4401.56|4400.96|4401.31|4400.71|25
1627510210000|2021-07-28 22:10:10|4401.43|4400.83|4401.31|4400.71|4401.43|4400.83|4401.31|4400.71|0
1627510220000|2021-07-28 22:10:20|||||||||2
1627510230000|2021-07-28 22:10:30|||||||||2
1627510260000|2021-07-28 22:11:00|4401.43|4400.83|4401.43|4400.83|4401.43|4400.83|4401.43|4400.83|2
1627510270000|2021-07-28 22:11:10|4401.31|4400.71|4401.56|4400.96|4401.56|4400.96|4401.31|4400.71|66
1627510290000|2021-07-28 22:11:30|4401.31|4400.71|4401.56|4400.96|4401.56|4400.96|4401.31|4400.71|54
1627510310000|2021-07-28 22:11:50|||||||||12
1627510320000|2021-07-28 22:12:00|4401.68|4401.08|4401.81|4401.21|4401.81|4401.21|4401.56|4400.96|32
1627510330000|2021-07-28 22:12:10|||||||||17
1627510340000|2021-07-28 22:12:20|||||||||6
1627510350000|2021-07-28 22:12:30|||||||||2
1627510360000|2021-07-28 22:12:40|4402.06|4401.46|4401.81|4401.21|4402.06|4401.46|4401.81|4401.21|43
1627510370000|2021-07-28 22:12:50|4401.93|4401.33|4402.06|4401.46|4402.06|4401.46|4401.93|4401.33|17
1627510380000|2021-07-28 22:13:00|||||||||6
1627510400000|2021-07-28 22:13:20|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|52
1627510410000|2021-07-28 22:13:30|4401.93|4401.33|4401.81|4401.21|4401.93|4401.33|4401.81|4401.21|3
1627510420000|2021-07-28 22:13:40|4401.93|4401.33|4401.81|4401.21|4402.06|4401.46|4401.81|4401.21|20
1627510430000|2021-07-28 22:13:50|4401.93|4401.33|4401.93|4401.33|4402.06|4401.46|4401.93|4401.33|0
1627510440000|2021-07-28 22:14:00|4402.06|4401.46|4401.81|4401.21|4402.06|4401.46|4401.81|4401.21|22
1627510450000|2021-07-28 22:14:10|4401.56|4400.96|4401.81|4401.21|4401.81|4401.21|4401.56|4400.96|28
1627510470000|2021-07-28 22:14:30|4401.68|4401.08|4401.81|4401.21|4401.81|4401.21|4401.56|4400.96|47
1627510480000|2021-07-28 22:14:40|4401.68|4401.08|4401.56|4400.96|4401.81|4401.21|4401.56|4400.96|10
1627510490000|2021-07-28 22:14:50|||||||||71
1627510500000|2021-07-28 22:15:00|||||||||4
1627510510000|2021-07-28 22:15:10|||||||||1
1627510520000|2021-07-28 22:15:20|||||||||36
1627510530000|2021-07-28 22:15:30|4401.43|4400.83|4401.68|4401.08|4401.68|4401.08|4401.43|4400.83|90
1627510540000|2021-07-28 22:15:40|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|2
1627510550000|2021-07-28 22:15:50|4401.56|4400.96|4401.81|4401.21|4401.81|4401.21|4401.56|4400.96|3
1627510560000|2021-07-28 22:16:00|4401.68|4401.08|4401.56|4400.96|4401.68|4401.08|4401.56|4400.96|4
1627510610000|2021-07-28 22:16:50|||||||||19
1627510620000|2021-07-28 22:17:00|4401.81|4401.21|4401.56|4400.96|4401.81|4401.21|4401.56|4400.96|18
1627510630000|2021-07-28 22:17:10|||||||||3
1627510650000|2021-07-28 22:17:30|||||||||2
1627510690000|2021-07-28 22:18:10|||||||||37
1627510710000|2021-07-28 22:18:30|4401.43|4400.83|4401.56|4400.96|4401.56|4400.96|4401.43|4400.83|36
1627510720000|2021-07-28 22:18:40|||||||||2
1627510730000|2021-07-28 22:18:50|||||||||1
1627510740000|2021-07-28 22:19:00|||||||||5
1627510750000|2021-07-28 22:19:10|4401.31|4400.71|4401.06|4400.46|4401.31|4400.71|4401.06|4400.46|26
1627510760000|2021-07-28 22:19:20|4400.93|4400.33|4400.81|4400.21|4400.93|4400.33|4400.81|4400.21|10
1627510780000|2021-07-28 22:19:40|4400.93|4400.33|4400.81|4400.21|4400.93|4400.33|4400.81|4400.21|18
1627510800000|2021-07-28 22:20:00|||||||||8
1627510810000|2021-07-28 22:20:10|||||||||5
1627510850000|2021-07-28 22:20:50|4400.68|4400.08|4401.06|4400.46|4401.06|4400.46|4400.56|4399.96|56
1627510860000|2021-07-28 22:21:00|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|37
1627510870000|2021-07-28 22:21:10|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|6
1627510880000|2021-07-28 22:21:20|4401.31|4400.71|4401.06|4400.46|4401.31|4400.71|4401.06|4400.46|15
1627510890000|2021-07-28 22:21:30|||||||||2
1627510900000|2021-07-28 22:21:40|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|20
1627510910000|2021-07-28 22:21:50|||||||||6
1627510920000|2021-07-28 22:22:00|4401.06|4400.46|4400.81|4400.21|4401.06|4400.46|4400.81|4400.21|37
1627510930000|2021-07-28 22:22:10|||||||||1
1627510940000|2021-07-28 22:22:20|||||||||10
1627510950000|2021-07-28 22:22:30|||||||||1
1627510960000|2021-07-28 22:22:40|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|16
1627510970000|2021-07-28 22:22:50|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|12
1627510990000|2021-07-28 22:23:10|||||||||11
1627511020000|2021-07-28 22:23:40|4400.93|4400.33|4401.06|4400.46|4401.06|4400.46|4400.93|4400.33|3
1627511030000|2021-07-28 22:23:50|||||||||1
1627511080000|2021-07-28 22:24:40|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|39
1627511090000|2021-07-28 22:24:50|||||||||9
1627511110000|2021-07-28 22:25:10|4401.43|4400.83|4401.56|4400.96|4401.56|4400.96|4401.43|4400.83|43
1627511120000|2021-07-28 22:25:20|4401.68|4401.08|4401.81|4401.21|4401.81|4401.21|4401.56|4400.96|20
1627511130000|2021-07-28 22:25:30|4401.68|4401.08|4401.56|4400.96|4401.68|4401.08|4401.56|4400.96|12
1627511150000|2021-07-28 22:25:50|4401.68|4401.08|4401.81|4401.21|4401.81|4401.21|4401.68|4401.08|10
1627511160000|2021-07-28 22:26:00|||||||||6
1627511170000|2021-07-28 22:26:10|||||||||1
1627511200000|2021-07-28 22:26:40|4402.06|4401.46|4401.81|4401.21|4402.06|4401.46|4401.81|4401.21|37
1627511210000|2021-07-28 22:26:50|4401.93|4401.33|4402.06|4401.46|4402.06|4401.46|4401.93|4401.33|8
1627511220000|2021-07-28 22:27:00|4401.93|4401.33|4402.06|4401.46|4402.06|4401.46|4401.81|4401.21|18
1627511230000|2021-07-28 22:27:10|||||||||3
1627511250000|2021-07-28 22:27:30|4402.18|4401.58|4402.06|4401.46|4402.18|4401.58|4402.06|4401.46|47
1627511260000|2021-07-28 22:27:40|4402.18|4401.58|4402.56|4401.96|4402.56|4401.96|4402.06|4401.46|132
1627511270000|2021-07-28 22:27:50|4402.43|4401.83|4402.31|4401.71|4402.43|4401.83|4402.31|4401.71|2
1627511280000|2021-07-28 22:28:00|4402.56|4401.96|4402.31|4401.71|4402.56|4401.96|4402.31|4401.71|17
1627511320000|2021-07-28 22:28:40|||||||||5
1627511350000|2021-07-28 22:29:10|||||||||2
1627511360000|2021-07-28 22:29:20|4402.18|4401.58|4402.06|4401.46|4402.18|4401.58|4402.06|4401.46|30
1627511370000|2021-07-28 22:29:30|||||||||2
1627511380000|2021-07-28 22:29:40|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|17
1627511390000|2021-07-28 22:29:50|||||||||7
1627511400000|2021-07-28 22:30:00|4402.06|4401.46|4401.81|4401.21|4402.06|4401.46|4401.81|4401.21|42
1627511410000|2021-07-28 22:30:10|||||||||5
1627511420000|2021-07-28 22:30:20|4401.68|4401.08|4401.56|4400.96|4401.81|4401.21|4401.56|4400.96|10
1627511440000|2021-07-28 22:30:40|||||||||3
1627511450000|2021-07-28 22:30:50|4401.43|4400.83|4401.31|4400.71|4401.56|4400.96|4401.31|4400.71|29
1627511460000|2021-07-28 22:31:00|4401.43|4400.83|4401.31|4400.71|4401.81|4401.21|4401.31|4400.71|71
1627511470000|2021-07-28 22:31:10|4401.43|4400.83|4401.56|4400.96|4401.56|4400.96|4401.43|4400.83|4
1627511490000|2021-07-28 22:31:30|||||||||11
1627511520000|2021-07-28 22:32:00|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|23
1627511530000|2021-07-28 22:32:10|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|24
1627511540000|2021-07-28 22:32:20|||||||||5
1627511550000|2021-07-28 22:32:30|4400.93|4400.33|4400.81|4400.21|4400.93|4400.33|4400.81|4400.21|22
1627511570000|2021-07-28 22:32:50|4400.93|4400.33|4401.06|4400.46|4401.06|4400.46|4400.93|4400.33|18
1627511580000|2021-07-28 22:33:00|4400.93|4400.33|4400.56|4399.96|4400.93|4400.33|4400.56|4399.96|65
1627511590000|2021-07-28 22:33:10|||||||||44
1627511610000|2021-07-28 22:33:30|4400.43|4399.83|4400.43|4399.83|4400.43|4399.83|4400.43|4399.83|4
1627511620000|2021-07-28 22:33:40|4400.56|4399.96|4400.43|4399.83|4400.56|4399.96|4400.31|4399.71|58
1627511630000|2021-07-28 22:33:50|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|16
1627511640000|2021-07-28 22:34:00|||||||||3
1627511650000|2021-07-28 22:34:10|||||||||6
1627511670000|2021-07-28 22:34:30|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|35
1627511690000|2021-07-28 22:34:50|4400.18|4399.58|4400.06|4399.46|4400.18|4399.58|4400.06|4399.46|19
1627511700000|2021-07-28 22:35:00|4400.18|4399.58|4400.56|4399.96|4400.56|4399.96|4400.18|4399.58|101
1627511710000|2021-07-28 22:35:10|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|4400.56|4399.96|39
1627511720000|2021-07-28 22:35:20|4400.68|4400.08|4400.31|4399.71|4400.68|4400.08|4400.31|4399.71|42
1627511740000|2021-07-28 22:35:40|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|28
1627511750000|2021-07-28 22:35:50|||||||||2
1627511760000|2021-07-28 22:36:00|||||||||3
1627511770000|2021-07-28 22:36:10|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|10
1627511800000|2021-07-28 22:36:40|4400.06|4399.46|4400.56|4399.96|4400.56|4399.96|4400.06|4399.46|30
1627511810000|2021-07-28 22:36:50|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|28
1627511820000|2021-07-28 22:37:00|4400.43|4399.83|4400.56|4399.96|4400.56|4399.96|4400.43|4399.83|12
1627511830000|2021-07-28 22:37:10|||||||||1
1627511840000|2021-07-28 22:37:20|4400.43|4399.83|4400.56|4399.96|4400.56|4399.96|4400.43|4399.83|22
1627511850000|2021-07-28 22:37:30|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|22
1627511860000|2021-07-28 22:37:40|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|10
1627511870000|2021-07-28 22:37:50|||||||||3
1627511880000|2021-07-28 22:38:00|4400.68|4400.08|4400.81|4400.21|4400.81|4400.21|4400.68|4400.08|17
1627511890000|2021-07-28 22:38:10|4400.68|4400.08|4400.56|4399.96|4400.68|4400.08|4400.56|4399.96|20
1627511920000|2021-07-28 22:38:40|||||||||71
1627511930000|2021-07-28 22:38:50|4400.43|4399.83|4400.31|4399.71|4400.43|4399.83|4400.31|4399.71|3
1627511940000|2021-07-28 22:39:00|4400.56|4399.96|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|27
1627511950000|2021-07-28 22:39:10|4400.18|4399.58|4400.06|4399.46|4400.31|4399.71|4400.06|4399.46|31
1627511980000|2021-07-28 22:39:40|4399.81|4399.21|4400.06|4399.46|4400.06|4399.46|4399.81|4399.21|45
1627511990000|2021-07-28 22:39:50|4399.93|4399.33|4400.06|4399.46|4400.06|4399.46|4399.93|4399.33|47
1627512000000|2021-07-28 22:40:00|||||||||6
1627512030000|2021-07-28 22:40:30|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|19
1627512040000|2021-07-28 22:40:40|4400.43|4399.83|4400.81|4400.21|4400.81|4400.21|4400.43|4399.83|68
1627512050000|2021-07-28 22:40:50|||||||||2
1627512060000|2021-07-28 22:41:00|4400.56|4399.96|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|28
1627512080000|2021-07-28 22:41:20|4400.56|4399.96|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|35
1627512120000|2021-07-28 22:42:00|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|22
1627512140000|2021-07-28 22:42:20|4399.93|4399.33|4399.93|4399.33|4400.06|4399.46|4399.81|4399.21|24
1627512150000|2021-07-28 22:42:30|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4
1627512170000|2021-07-28 22:42:50|||||||||2
1627512180000|2021-07-28 22:43:00|||||||||2
1627512190000|2021-07-28 22:43:10|||||||||5
1627512210000|2021-07-28 22:43:30|4399.68|4399.08|4399.56|4398.96|4399.68|4399.08|4399.56|4398.96|38
1627512220000|2021-07-28 22:43:40|||||||||2
1627512230000|2021-07-28 22:43:50|4399.68|4399.08|4399.81|4399.21|4399.81|4399.21|4399.68|4399.08|20
1627512240000|2021-07-28 22:44:00|4399.93|4399.33|4399.81|4399.21|4399.93|4399.33|4399.81|4399.21|2
1627512250000|2021-07-28 22:44:10|||||||||2
1627512260000|2021-07-28 22:44:20|4399.93|4399.33|4399.81|4399.21|4400.06|4399.46|4399.81|4399.21|5
1627512270000|2021-07-28 22:44:30|4400.06|4399.46|4399.93|4399.33|4400.06|4399.46|4399.93|4399.33|9
1627512280000|2021-07-28 22:44:40|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|5
1627512290000|2021-07-28 22:44:50|||||||||7
1627512300000|2021-07-28 22:45:00|4399.68|4399.08|4399.81|4399.21|4399.81|4399.21|4399.68|4399.08|15
1627512310000|2021-07-28 22:45:10|||||||||3
1627512320000|2021-07-28 22:45:20|4399.56|4398.96|4399.56|4398.96|4399.81|4399.21|4399.56|4398.96|6
1627512330000|2021-07-28 22:45:30|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|5
1627512340000|2021-07-28 22:45:40|||||||||10
1627512350000|2021-07-28 22:45:50|4400.06|4399.46|4400.06|4399.46|4400.18|4399.58|4400.06|4399.46|36
1627512360000|2021-07-28 22:46:00|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|4
1627512370000|2021-07-28 22:46:10|4399.81|4399.21|4400.06|4399.46|4400.06|4399.46|4399.81|4399.21|60
1627512380000|2021-07-28 22:46:20|4399.93|4399.33|4399.93|4399.33|4400.06|4399.46|4399.81|4399.21|10
1627512390000|2021-07-28 22:46:30|4400.06|4399.46|4399.93|4399.33|4400.06|4399.46|4399.93|4399.33|13
1627512400000|2021-07-28 22:46:40|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|8
1627512410000|2021-07-28 22:46:50|4399.81|4399.21|4400.06|4399.46|4400.06|4399.46|4399.81|4399.21|19
1627512420000|2021-07-28 22:47:00|||||||||10
1627512430000|2021-07-28 22:47:10|4399.93|4399.33|4400.06|4399.46|4400.06|4399.46|4399.93|4399.33|9
1627512450000|2021-07-28 22:47:30|||||||||1
1627512480000|2021-07-28 22:48:00|4399.81|4399.21|4400.06|4399.46|4400.06|4399.46|4399.81|4399.21|30
1627512490000|2021-07-28 22:48:10|||||||||2
1627512520000|2021-07-28 22:48:40|4399.93|4399.33|4400.06|4399.46|4400.06|4399.46|4399.93|4399.33|15
1627512530000|2021-07-28 22:48:50|4399.93|4399.33|4400.06|4399.46|4400.06|4399.46|4399.93|4399.33|10
1627512590000|2021-07-28 22:49:50|4399.93|4399.33|4399.81|4399.21|4399.93|4399.33|4399.81|4399.21|34
1627512600000|2021-07-28 22:50:00|4399.93|4399.33|4400.06|4399.46|4400.06|4399.46|4399.93|4399.33|21
1627512700000|2021-07-28 22:51:40|4400.31|4399.71|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|113
1627512710000|2021-07-28 22:51:50|4400.43|4399.83|4400.56|4399.96|4400.56|4399.96|4400.43|4399.83|21
1627512720000|2021-07-28 22:52:00|4400.43|4399.83|4400.31|4399.71|4400.43|4399.83|4400.31|4399.71|20
1627512730000|2021-07-28 22:52:10|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|22
1627512740000|2021-07-28 22:52:20|||||||||6
1627512750000|2021-07-28 22:52:30|4400.43|4399.83|4400.31|4399.71|4400.43|4399.83|4400.31|4399.71|37
1627512780000|2021-07-28 22:53:00|||||||||6
1627512800000|2021-07-28 22:53:20|4400.06|4399.46|4400.06|4399.46|4400.31|4399.71|4400.06|4399.46|31
1627512840000|2021-07-28 22:54:00|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|20
1627512900000|2021-07-28 22:55:00|||||||||2
1627512950000|2021-07-28 22:55:50|||||||||5
1627512980000|2021-07-28 22:56:20|||||||||16
1627513000000|2021-07-28 22:56:40|4400.43|4399.83|4400.56|4399.96|4400.56|4399.96|4400.31|4399.71|15
1627513010000|2021-07-28 22:56:50|||||||||5
1627513020000|2021-07-28 22:57:00|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|43
1627513030000|2021-07-28 22:57:10|4400.93|4400.33|4401.06|4400.46|4401.06|4400.46|4400.81|4400.21|23
1627513050000|2021-07-28 22:57:30|4401.18|4400.58|4401.06|4400.46|4401.18|4400.58|4401.06|4400.46|16
1627513070000|2021-07-28 22:57:50|4400.93|4400.33|4401.06|4400.46|4401.06|4400.46|4400.93|4400.33|34
1627513080000|2021-07-28 22:58:00|4401.18|4400.58|4401.31|4400.71|4401.31|4400.71|4401.18|4400.58|27
1627513090000|2021-07-28 22:58:10|||||||||26
1627513100000|2021-07-28 22:58:20|||||||||23
1627513150000|2021-07-28 22:59:10|4401.43|4400.83|4401.56|4400.96|4401.56|4400.96|4401.31|4400.71|38
1627513160000|2021-07-28 22:59:20|4401.43|4400.83|4401.56|4400.96|4401.56|4400.96|4401.43|4400.83|48
1627513170000|2021-07-28 22:59:30|||||||||3
1627513180000|2021-07-28 22:59:40|||||||||3
1627513200000|2021-07-28 23:00:00|||||||||27
1627513210000|2021-07-28 23:00:10|4401.68|4401.08|4401.31|4400.71|4401.68|4401.08|4401.31|4400.71|49
1627513220000|2021-07-28 23:00:20|||||||||10
1627513230000|2021-07-28 23:00:30|||||||||2
1627513240000|2021-07-28 23:00:40|4401.18|4400.58|4401.06|4400.46|4401.18|4400.58|4400.93|4400.33|96
1627513250000|2021-07-28 23:00:50|4400.93|4400.33|4400.81|4400.21|4400.93|4400.33|4400.81|4400.21|5
1627513260000|2021-07-28 23:01:00|||||||||2
1627513290000|2021-07-28 23:01:30|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|22
1627513310000|2021-07-28 23:01:50|||||||||7
1627513320000|2021-07-28 23:02:00|||||||||11
1627513330000|2021-07-28 23:02:10|||||||||24
1627513340000|2021-07-28 23:02:20|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|7
1627513350000|2021-07-28 23:02:30|||||||||9
1627513360000|2021-07-28 23:02:40|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|34
1627513370000|2021-07-28 23:02:50|||||||||5
1627513380000|2021-07-28 23:03:00|4399.93|4399.33|4400.06|4399.46|4400.06|4399.46|4399.81|4399.21|16
1627513390000|2021-07-28 23:03:10|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|7
1627513400000|2021-07-28 23:03:20|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|12
1627513420000|2021-07-28 23:03:40|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|15
1627513440000|2021-07-28 23:04:00|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|11
1627513450000|2021-07-28 23:04:10|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|6
1627513460000|2021-07-28 23:04:20|4400.18|4399.58|4400.18|4399.58|4400.31|4399.71|4400.06|4399.46|14
1627513470000|2021-07-28 23:04:30|4400.06|4399.46|4399.81|4399.21|4400.06|4399.46|4399.81|4399.21|26
1627513480000|2021-07-28 23:04:40|4399.68|4399.08|4399.56|4398.96|4399.68|4399.08|4399.56|4398.96|74
1627513500000|2021-07-28 23:05:00|4399.68|4399.08|4399.81|4399.21|4399.81|4399.21|4399.68|4399.08|15
1627513510000|2021-07-28 23:05:10|||||||||38
1627513520000|2021-07-28 23:05:20|4400.06|4399.46|4400.31|4399.71|4400.31|4399.71|4400.06|4399.46|15
1627513530000|2021-07-28 23:05:30|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|16
1627513540000|2021-07-28 23:05:40|4400.31|4399.71|4400.06|4399.46|4400.31|4399.71|4400.06|4399.46|18
1627513550000|2021-07-28 23:05:50|4400.18|4399.58|4400.06|4399.46|4400.31|4399.71|4400.06|4399.46|16
1627513560000|2021-07-28 23:06:00|4399.93|4399.33|4399.81|4399.21|4399.93|4399.33|4399.81|4399.21|35
1627513570000|2021-07-28 23:06:10|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|15
1627513590000|2021-07-28 23:06:30|4400.31|4399.71|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|59
1627513600000|2021-07-28 23:06:40|4400.18|4399.58|4400.06|4399.46|4400.31|4399.71|4400.06|4399.46|32
1627513610000|2021-07-28 23:06:50|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|14
1627513620000|2021-07-28 23:07:00|4400.18|4399.58|4400.18|4399.58|4400.18|4399.58|4400.18|4399.58|9
1627513630000|2021-07-28 23:07:10|4400.31|4399.71|4400.06|4399.46|4400.31|4399.71|4400.06|4399.46|6
1627513640000|2021-07-28 23:07:20|||||||||1
1627513660000|2021-07-28 23:07:40|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|22
1627513680000|2021-07-28 23:08:00|4400.06|4399.46|4400.31|4399.71|4400.31|4399.71|4400.06|4399.46|44
1627513700000|2021-07-28 23:08:20|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4399.81|4399.21|71
1627513710000|2021-07-28 23:08:30|||||||||25
1627513720000|2021-07-28 23:08:40|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|27
1627513740000|2021-07-28 23:09:00|4400.31|4399.71|4400.31|4399.71|4400.43|4399.83|4400.31|4399.71|43
1627513770000|2021-07-28 23:09:30|||||||||7
1627513790000|2021-07-28 23:09:50|4400.18|4399.58|4400.06|4399.46|4400.18|4399.58|4400.06|4399.46|22
1627513810000|2021-07-28 23:10:10|4399.93|4399.33|4399.31|4398.71|4400.06|4399.46|4399.31|4398.71|206
1627513820000|2021-07-28 23:10:20|||||||||62
1627513830000|2021-07-28 23:10:30|||||||||7
1627513840000|2021-07-28 23:10:40|||||||||4
1627513850000|2021-07-28 23:10:50|||||||||2
1627513860000|2021-07-28 23:11:00|4399.06|4398.46|4399.06|4398.46|4399.31|4398.71|4399.06|4398.46|23
1627513870000|2021-07-28 23:11:10|||||||||11
1627513880000|2021-07-28 23:11:20|||||||||6
1627513890000|2021-07-28 23:11:30|||||||||4
1627513900000|2021-07-28 23:11:40|4398.93|4398.33|4399.06|4398.46|4399.06|4398.46|4398.93|4398.33|69
1627513910000|2021-07-28 23:11:50|4398.93|4398.33|4398.56|4397.96|4398.93|4398.33|4398.56|4397.96|84
1627513920000|2021-07-28 23:12:00|||||||||27
1627513930000|2021-07-28 23:12:10|4398.81|4398.21|4399.31|4398.71|4399.31|4398.71|4398.81|4398.21|54
1627513940000|2021-07-28 23:12:20|||||||||1
1627513970000|2021-07-28 23:12:50|||||||||7
1627513980000|2021-07-28 23:13:00|4399.06|4398.46|4399.31|4398.71|4399.31|4398.71|4399.06|4398.46|62
1627514040000|2021-07-28 23:14:00|4399.18|4398.58|4399.06|4398.46|4399.18|4398.58|4399.06|4398.46|27
1627514050000|2021-07-28 23:14:10|||||||||12
1627514060000|2021-07-28 23:14:20|4398.93|4398.33|4398.81|4398.21|4398.93|4398.33|4398.81|4398.21|27
1627514070000|2021-07-28 23:14:30|4399.06|4398.46|4398.81|4398.21|4399.06|4398.46|4398.81|4398.21|29
1627514080000|2021-07-28 23:14:40|4398.93|4398.33|4398.81|4398.21|4399.06|4398.46|4398.81|4398.21|6
1627514090000|2021-07-28 23:14:50|||||||||4
1627514100000|2021-07-28 23:15:00|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|65
1627514110000|2021-07-28 23:15:10|||||||||3
1627514120000|2021-07-28 23:15:20|4398.93|4398.33|4399.06|4398.46|4399.06|4398.46|4398.93|4398.33|5
1627514150000|2021-07-28 23:15:50|||||||||5
1627514160000|2021-07-28 23:16:00|4398.81|4398.21|4398.93|4398.33|4399.06|4398.46|4398.81|4398.21|8
1627514170000|2021-07-28 23:16:10|4398.81|4398.21|4399.06|4398.46|4399.06|4398.46|4398.81|4398.21|7
1627514180000|2021-07-28 23:16:20|4398.93|4398.33|4398.81|4398.21|4398.93|4398.33|4398.81|4398.21|6
1627514190000|2021-07-28 23:16:30|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|7
1627514200000|2021-07-28 23:16:40|4398.93|4398.33|4398.81|4398.21|4398.93|4398.33|4398.81|4398.21|3
1627514210000|2021-07-28 23:16:50|4398.93|4398.33|4398.81|4398.21|4399.06|4398.46|4398.81|4398.21|8
1627514220000|2021-07-28 23:17:00|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|14
1627514240000|2021-07-28 23:17:20|4399.18|4398.58|4399.31|4398.71|4399.31|4398.71|4399.18|4398.58|55
1627514260000|2021-07-28 23:17:40|||||||||2
1627514280000|2021-07-28 23:18:00|||||||||6
1627514300000|2021-07-28 23:18:20|||||||||2
1627514330000|2021-07-28 23:18:50|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|4399.06|4398.46|29
1627514370000|2021-07-28 23:19:30|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|15
1627514390000|2021-07-28 23:19:50|||||||||4
1627514430000|2021-07-28 23:20:30|4399.43|4398.83|4399.56|4398.96|4399.56|4398.96|4399.31|4398.71|48
1627514440000|2021-07-28 23:20:40|||||||||1
1627514450000|2021-07-28 23:20:50|||||||||1
1627514460000|2021-07-28 23:21:00|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|27
1627514470000|2021-07-28 23:21:10|4399.43|4398.83|4399.56|4398.96|4399.56|4398.96|4399.43|4398.83|17
1627514490000|2021-07-28 23:21:30|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|7
1627514510000|2021-07-28 23:21:50|4400.06|4399.46|4399.81|4399.21|4400.06|4399.46|4399.81|4399.21|26
1627514520000|2021-07-28 23:22:00|4399.93|4399.33|4399.81|4399.21|4400.06|4399.46|4399.81|4399.21|4
1627514540000|2021-07-28 23:22:20|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|12
1627514550000|2021-07-28 23:22:30|4399.68|4399.08|4399.56|4398.96|4399.68|4399.08|4399.56|4398.96|6
1627514570000|2021-07-28 23:22:50|4399.68|4399.08|4399.81|4399.21|4399.81|4399.21|4399.68|4399.08|0
1627514580000|2021-07-28 23:23:00|4399.68|4399.08|4399.68|4399.08|4399.68|4399.08|4399.68|4399.08|4
1627514590000|2021-07-28 23:23:10|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|1
1627514610000|2021-07-28 23:23:30|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|7
1627514630000|2021-07-28 23:23:50|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|21
1627514640000|2021-07-28 23:24:00|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|19
1627514670000|2021-07-28 23:24:30|4400.56|4399.96|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|59
1627514680000|2021-07-28 23:24:40|4400.43|4399.83|4400.31|4399.71|4400.43|4399.83|4400.31|4399.71|12
1627514690000|2021-07-28 23:24:50|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|15
1627514740000|2021-07-28 23:25:40|||||||||6
1627514750000|2021-07-28 23:25:50|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|48
1627514780000|2021-07-28 23:26:20|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|27
1627514790000|2021-07-28 23:26:30|4400.31|4399.71|4400.06|4399.46|4400.31|4399.71|4400.06|4399.46|9
1627514800000|2021-07-28 23:26:40|4400.31|4399.71|4400.06|4399.46|4400.31|4399.71|4400.06|4399.46|16
1627514810000|2021-07-28 23:26:50|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|27
1627514820000|2021-07-28 23:27:00|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|9
1627514860000|2021-07-28 23:27:40|4399.93|4399.33|4400.06|4399.46|4400.06|4399.46|4399.93|4399.33|6
1627514880000|2021-07-28 23:28:00|||||||||5
1627514890000|2021-07-28 23:28:10|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|15
1627514920000|2021-07-28 23:28:40|||||||||2
1627514950000|2021-07-28 23:29:10|4400.43|4399.83|4400.31|4399.71|4400.43|4399.83|4400.31|4399.71|61
1627514960000|2021-07-28 23:29:20|4400.43|4399.83|4400.56|4399.96|4400.56|4399.96|4400.43|4399.83|23
1627514980000|2021-07-28 23:29:40|||||||||21
1627515000000|2021-07-28 23:30:00|||||||||2
1627515020000|2021-07-28 23:30:20|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|18
1627515030000|2021-07-28 23:30:30|||||||||2
1627515050000|2021-07-28 23:30:50|||||||||3
1627515060000|2021-07-28 23:31:00|4400.18|4399.58|4400.06|4399.46|4400.18|4399.58|4400.06|4399.46|27
1627515080000|2021-07-28 23:31:20|4400.31|4399.71|4400.18|4399.58|4400.31|4399.71|4400.18|4399.58|9
1627515090000|2021-07-28 23:31:30|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|0
1627515110000|2021-07-28 23:31:50|4400.06|4399.46|4400.31|4399.71|4400.31|4399.71|4400.06|4399.46|14
1627515120000|2021-07-28 23:32:00|4400.18|4399.58|4400.18|4399.58|4400.18|4399.58|4400.18|4399.58|5
1627515130000|2021-07-28 23:32:10|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|0
1627515160000|2021-07-28 23:32:40|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|4
1627515200000|2021-07-28 23:33:20|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|10
1627515210000|2021-07-28 23:33:30|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|16
1627515230000|2021-07-28 23:33:50|4400.93|4400.33|4401.06|4400.46|4401.06|4400.46|4400.81|4400.21|48
1627515240000|2021-07-28 23:34:00|4400.81|4400.21|4400.81|4400.21|4401.06|4400.46|4400.81|4400.21|16
1627515250000|2021-07-28 23:34:10|4400.93|4400.33|4401.06|4400.46|4401.06|4400.46|4400.93|4400.33|33
1627515280000|2021-07-28 23:34:40|4400.93|4400.33|4400.93|4400.33|4400.93|4400.33|4400.93|4400.33|24
1627515290000|2021-07-28 23:34:50|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|0
1627515300000|2021-07-28 23:35:00|4400.81|4400.21|4401.06|4400.46|4401.06|4400.46|4400.81|4400.21|27
1627515310000|2021-07-28 23:35:10|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|1
1627515350000|2021-07-28 23:35:50|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|30
1627515360000|2021-07-28 23:36:00|4400.43|4399.83|4400.56|4399.96|4400.56|4399.96|4400.31|4399.71|30
1627515390000|2021-07-28 23:36:30|||||||||4
1627515400000|2021-07-28 23:36:40|4400.43|4399.83|4400.31|4399.71|4400.43|4399.83|4400.31|4399.71|15
1627515410000|2021-07-28 23:36:50|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|8
1627515430000|2021-07-28 23:37:10|||||||||38
1627515440000|2021-07-28 23:37:20|||||||||2
1627515450000|2021-07-28 23:37:30|||||||||2
1627515460000|2021-07-28 23:37:40|4400.81|4400.21|4401.06|4400.46|4401.06|4400.46|4400.81|4400.21|47
1627515470000|2021-07-28 23:37:50|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|63
1627515480000|2021-07-28 23:38:00|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|40
1627515490000|2021-07-28 23:38:10|4400.93|4400.33|4401.06|4400.46|4401.06|4400.46|4400.81|4400.21|89
1627515500000|2021-07-28 23:38:20|4400.81|4400.21|4401.06|4400.46|4401.06|4400.46|4400.81|4400.21|10
1627515520000|2021-07-28 23:38:40|||||||||8
1627515530000|2021-07-28 23:38:50|4401.18|4400.58|4401.06|4400.46|4401.31|4400.71|4401.06|4400.46|51
1627515540000|2021-07-28 23:39:00|||||||||1
1627515550000|2021-07-28 23:39:10|||||||||4
1627515570000|2021-07-28 23:39:30|||||||||3
1627515580000|2021-07-28 23:39:40|||||||||2
1627515590000|2021-07-28 23:39:50|4400.93|4400.33|4400.93|4400.33|4401.06|4400.46|4400.81|4400.21|70
1627515600000|2021-07-28 23:40:00|4400.81|4400.21|4400.81|4400.21|4400.93|4400.33|4400.81|4400.21|2
1627515610000|2021-07-28 23:40:10|||||||||2
1627515620000|2021-07-28 23:40:20|||||||||3
1627515640000|2021-07-28 23:40:40|4400.93|4400.33|4400.93|4400.33|4400.93|4400.33|4400.93|4400.33|7
1627515650000|2021-07-28 23:40:50|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|1
1627515660000|2021-07-28 23:41:00|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|40
1627515690000|2021-07-28 23:41:30|||||||||45
1627515700000|2021-07-28 23:41:40|4400.93|4400.33|4401.06|4400.46|4401.06|4400.46|4400.81|4400.21|8
1627515720000|2021-07-28 23:42:00|||||||||2
1627515730000|2021-07-28 23:42:10|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|16
1627515740000|2021-07-28 23:42:20|||||||||5
1627515800000|2021-07-28 23:43:20|||||||||6
1627515840000|2021-07-28 23:44:00|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|16
1627515860000|2021-07-28 23:44:20|||||||||6
1627515870000|2021-07-28 23:44:30|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|39
1627515880000|2021-07-28 23:44:40|||||||||7
1627515890000|2021-07-28 23:44:50|4401.93|4401.33|4401.81|4401.21|4402.06|4401.46|4401.81|4401.21|113
1627515900000|2021-07-28 23:45:00|||||||||11
1627515910000|2021-07-28 23:45:10|||||||||26
1627515920000|2021-07-28 23:45:20|4401.56|4400.96|4401.81|4401.21|4401.81|4401.21|4401.56|4400.96|91
1627515930000|2021-07-28 23:45:30|||||||||26
1627515940000|2021-07-28 23:45:40|||||||||9
1627515950000|2021-07-28 23:45:50|||||||||6
1627515960000|2021-07-28 23:46:00|4402.06|4401.46|4402.06|4401.46|4402.06|4401.46|4402.06|4401.46|54
1627515970000|2021-07-28 23:46:10|4401.81|4401.21|4402.06|4401.46|4402.06|4401.46|4401.81|4401.21|41
1627515980000|2021-07-28 23:46:20|4401.81|4401.21|4402.06|4401.46|4402.06|4401.46|4401.81|4401.21|24
1627515990000|2021-07-28 23:46:30|4401.93|4401.33|4401.81|4401.21|4402.06|4401.46|4401.81|4401.21|8
1627516000000|2021-07-28 23:46:40|4401.93|4401.33|4401.81|4401.21|4402.06|4401.46|4401.81|4401.21|28
1627516030000|2021-07-28 23:47:10|||||||||5
1627516040000|2021-07-28 23:47:20|||||||||2
1627516050000|2021-07-28 23:47:30|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|21
1627516070000|2021-07-28 23:47:50|4401.81|4401.21|4401.56|4400.96|4401.81|4401.21|4401.56|4400.96|25
1627516080000|2021-07-28 23:48:00|4401.68|4401.08|4401.56|4400.96|4401.68|4401.08|4401.56|4400.96|13
1627516120000|2021-07-28 23:48:40|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|70
1627516130000|2021-07-28 23:48:50|||||||||17
1627516150000|2021-07-28 23:49:10|4401.43|4400.83|4401.31|4400.71|4401.43|4400.83|4401.31|4400.71|22
1627516160000|2021-07-28 23:49:20|||||||||10
1627516170000|2021-07-28 23:49:30|||||||||2
1627516200000|2021-07-28 23:50:00|4401.06|4400.46|4401.31|4400.71|4401.31|4400.71|4401.06|4400.46|37
1627516220000|2021-07-28 23:50:20|||||||||5
1627516230000|2021-07-28 23:50:30|4401.43|4400.83|4401.31|4400.71|4401.43|4400.83|4401.31|4400.71|9
1627516240000|2021-07-28 23:50:40|4401.43|4400.83|4401.31|4400.71|4401.43|4400.83|4401.31|4400.71|7
1627516260000|2021-07-28 23:51:00|4401.43|4400.83|4401.56|4400.96|4401.56|4400.96|4401.31|4400.71|16
1627516290000|2021-07-28 23:51:30|4402.06|4401.46|4402.31|4401.71|4402.31|4401.71|4402.06|4401.46|374
1627516300000|2021-07-28 23:51:40|4402.06|4401.46|4402.06|4401.46|4402.18|4401.58|4402.06|4401.46|59
1627516310000|2021-07-28 23:51:50|4402.18|4401.58|4402.31|4401.71|4402.31|4401.71|4402.06|4401.46|25
1627516320000|2021-07-28 23:52:00|4402.18|4401.58|4402.06|4401.46|4402.18|4401.58|4402.06|4401.46|25
1627516330000|2021-07-28 23:52:10|||||||||11
1627516340000|2021-07-28 23:52:20|4402.18|4401.58|4402.06|4401.46|4402.18|4401.58|4402.06|4401.46|32
1627516370000|2021-07-28 23:52:50|||||||||3
1627516390000|2021-07-28 23:53:10|||||||||6
1627516400000|2021-07-28 23:53:20|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|65
1627516410000|2021-07-28 23:53:30|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|22
1627516460000|2021-07-28 23:54:20|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|40
1627516470000|2021-07-28 23:54:30|4401.68|4401.08|4401.56|4400.96|4401.68|4401.08|4401.56|4400.96|7
1627516490000|2021-07-28 23:54:50|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|13
1627516500000|2021-07-28 23:55:00|||||||||13
1627516550000|2021-07-28 23:55:50|||||||||2
1627516560000|2021-07-28 23:56:00|4401.43|4400.83|4401.43|4400.83|4401.43|4400.83|4401.43|4400.83|6
1627516570000|2021-07-28 23:56:10|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|32
1627516590000|2021-07-28 23:56:30|4401.68|4401.08|4401.31|4400.71|4401.68|4401.08|4401.31|4400.71|51
1627516600000|2021-07-28 23:56:40|4401.43|4400.83|4401.43|4400.83|4401.43|4400.83|4401.31|4400.71|7
1627516610000|2021-07-28 23:56:50|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|3
1627516620000|2021-07-28 23:57:00|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|12
1627516630000|2021-07-28 23:57:10|||||||||4
1627516640000|2021-07-28 23:57:20|||||||||2
1627516660000|2021-07-28 23:57:40|4402.06|4401.46|4402.06|4401.46|4402.06|4401.46|4402.06|4401.46|23
1627516670000|2021-07-28 23:57:50|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|42
1627516680000|2021-07-28 23:58:00|4401.93|4401.33|4402.06|4401.46|4402.06|4401.46|4401.93|4401.33|19
1627516690000|2021-07-28 23:58:10|||||||||1
1627516700000|2021-07-28 23:58:20|4402.18|4401.58|4402.06|4401.46|4402.18|4401.58|4402.06|4401.46|6
1627516720000|2021-07-28 23:58:40|4402.18|4401.58|4402.18|4401.58|4402.31|4401.71|4402.06|4401.46|25
1627516730000|2021-07-28 23:58:50|4402.06|4401.46|4402.31|4401.71|4402.31|4401.71|4402.06|4401.46|18
1627516740000|2021-07-28 23:59:00|4402.18|4401.58|4402.06|4401.46|4402.31|4401.71|4402.06|4401.46|25
1627516750000|2021-07-28 23:59:10|4402.18|4401.58|4402.06|4401.46|4402.18|4401.58|4402.06|4401.46|18
1627516760000|2021-07-28 23:59:20|||||||||3
1627516770000|2021-07-28 23:59:30|4402.18|4401.58|4402.06|4401.46|4402.31|4401.71|4402.06|4401.46|26
1627516780000|2021-07-28 23:59:40|4402.18|4401.58|4402.06|4401.46|4402.18|4401.58|4402.06|4401.46|0
1627516790000|2021-07-28 23:59:50|4402.18|4401.58|4402.31|4401.71|4402.31|4401.71|4402.06|4401.46|33
1627516800000|2021-07-29 00:00:00|4402.06|4401.46|4402.06|4401.46|4402.06|4401.46|4402.06|4401.46|48
1627516810000|2021-07-29 00:00:10|4401.81|4401.21|4401.56|4400.96|4401.81|4401.21|4401.56|4400.96|52
1627516820000|2021-07-29 00:00:20|4401.68|4401.08|4401.31|4400.71|4401.68|4401.08|4401.31|4400.71|101
1627516830000|2021-07-29 00:00:30|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|53
1627516840000|2021-07-29 00:00:40|4401.68|4401.08|4402.31|4401.71|4402.31|4401.71|4401.68|4401.08|38
1627516850000|2021-07-29 00:00:50|4402.43|4401.83|4402.31|4401.71|4402.56|4401.96|4402.31|4401.71|112
1627516860000|2021-07-29 00:01:00|4402.43|4401.83|4402.06|4401.46|4402.56|4401.96|4402.06|4401.46|95
1627516870000|2021-07-29 00:01:10|4401.81|4401.21|4401.56|4400.96|4401.81|4401.21|4401.31|4400.71|59
1627516880000|2021-07-29 00:01:20|||||||||5
1627516890000|2021-07-29 00:01:30|4401.31|4400.71|4401.06|4400.46|4401.31|4400.71|4401.06|4400.46|49
1627516900000|2021-07-29 00:01:40|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|30
1627516910000|2021-07-29 00:01:50|||||||||9
1627516920000|2021-07-29 00:02:00|4401.56|4400.96|4401.56|4400.96|4402.06|4401.46|4401.56|4400.96|151
1627516930000|2021-07-29 00:02:10|4401.68|4401.08|4401.56|4400.96|4401.81|4401.21|4401.56|4400.96|31
1627516940000|2021-07-29 00:02:20|4401.81|4401.21|4401.56|4400.96|4401.81|4401.21|4401.31|4400.71|13
1627516950000|2021-07-29 00:02:30|4401.43|4400.83|4401.56|4400.96|4401.56|4400.96|4401.31|4400.71|16
1627516960000|2021-07-29 00:02:40|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.06|4400.46|26
1627516970000|2021-07-29 00:02:50|4401.18|4400.58|4401.06|4400.46|4401.18|4400.58|4401.06|4400.46|14
1627516980000|2021-07-29 00:03:00|4401.18|4400.58|4400.56|4399.96|4401.18|4400.58|4400.56|4399.96|73
1627516990000|2021-07-29 00:03:10|4400.43|4399.83|4400.43|4399.83|4400.56|4399.96|4400.31|4399.71|62
1627517000000|2021-07-29 00:03:20|4400.31|4399.71|4400.06|4399.46|4400.56|4399.96|4400.06|4399.46|50
1627517010000|2021-07-29 00:03:30|4399.81|4399.21|4399.81|4399.21|4400.06|4399.46|4399.81|4399.21|97
1627517020000|2021-07-29 00:03:40|4399.93|4399.33|4400.06|4399.46|4400.31|4399.71|4399.81|4399.21|38
1627517030000|2021-07-29 00:03:50|4399.81|4399.21|4399.81|4399.21|4399.93|4399.33|4399.81|4399.21|34
1627517040000|2021-07-29 00:04:00|4399.93|4399.33|4399.81|4399.21|4399.93|4399.33|4399.31|4398.71|114
1627517050000|2021-07-29 00:04:10|4399.68|4399.08|4399.81|4399.21|4399.81|4399.21|4399.56|4398.96|19
1627517060000|2021-07-29 00:04:20|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|4399.31|4398.71|41
1627517070000|2021-07-29 00:04:30|4399.81|4399.21|4399.56|4398.96|4399.81|4399.21|4399.56|4398.96|20
1627517080000|2021-07-29 00:04:40|||||||||14
1627517090000|2021-07-29 00:04:50|4399.68|4399.08|4400.06|4399.46|4400.06|4399.46|4399.68|4399.08|25
1627517100000|2021-07-29 00:05:00|4399.93|4399.33|4399.56|4398.96|4400.06|4399.46|4399.56|4398.96|42
1627517110000|2021-07-29 00:05:10|4399.68|4399.08|4399.31|4398.71|4399.81|4399.21|4399.31|4398.71|32
1627517120000|2021-07-29 00:05:20|4399.43|4398.83|4399.56|4398.96|4399.56|4398.96|4399.31|4398.71|8
1627517130000|2021-07-29 00:05:30|4399.43|4398.83|4399.06|4398.46|4399.56|4398.96|4399.06|4398.46|82
1627517140000|2021-07-29 00:05:40|4398.81|4398.21|4398.81|4398.21|4398.81|4398.21|4398.81|4398.21|42
1627517150000|2021-07-29 00:05:50|4399.06|4398.46|4398.93|4398.33|4399.06|4398.46|4398.81|4398.21|44
1627517160000|2021-07-29 00:06:00|4398.81|4398.21|4399.06|4398.46|4399.06|4398.46|4398.81|4398.21|24
1627517170000|2021-07-29 00:06:10|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.06|4398.46|47
1627517180000|2021-07-29 00:06:20|4399.18|4398.58|4399.31|4398.71|4399.31|4398.71|4399.06|4398.46|22
1627517190000|2021-07-29 00:06:30|4399.56|4398.96|4399.31|4398.71|4399.56|4398.96|4399.31|4398.71|18
1627517200000|2021-07-29 00:06:40|4399.43|4398.83|4399.81|4399.21|4399.81|4399.21|4399.43|4398.83|24
1627517210000|2021-07-29 00:06:50|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|11
1627517220000|2021-07-29 00:07:00|4399.43|4398.83|4399.31|4398.71|4399.56|4398.96|4399.31|4398.71|19
1627517230000|2021-07-29 00:07:10|4399.43|4398.83|4399.43|4398.83|4399.56|4398.96|4399.31|4398.71|9
1627517240000|2021-07-29 00:07:20|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|4399.31|4398.71|5
1627517250000|2021-07-29 00:07:30|4399.43|4398.83|4399.56|4398.96|4399.56|4398.96|4399.31|4398.71|12
1627517260000|2021-07-29 00:07:40|4399.43|4398.83|4399.56|4398.96|4399.56|4398.96|4399.31|4398.71|13
1627517280000|2021-07-29 00:08:00|4399.43|4398.83|4399.31|4398.71|4399.56|4398.96|4399.31|4398.71|22
1627517300000|2021-07-29 00:08:20|||||||||2
1627517310000|2021-07-29 00:08:30|4399.43|4398.83|4399.31|4398.71|4399.56|4398.96|4399.31|4398.71|39
1627517320000|2021-07-29 00:08:40|||||||||5
1627517330000|2021-07-29 00:08:50|4399.43|4398.83|4399.31|4398.71|4399.43|4398.83|4399.31|4398.71|11
1627517340000|2021-07-29 00:09:00|4399.43|4398.83|4399.31|4398.71|4399.56|4398.96|4399.31|4398.71|25
1627517350000|2021-07-29 00:09:10|4399.18|4398.58|4398.81|4398.21|4399.18|4398.58|4398.81|4398.21|64
1627517360000|2021-07-29 00:09:20|4398.56|4397.96|4398.31|4397.71|4398.56|4397.96|4398.31|4397.71|134
1627517370000|2021-07-29 00:09:30|4398.06|4397.46|4397.31|4396.71|4398.06|4397.46|4397.31|4396.71|195
1627517380000|2021-07-29 00:09:40|4397.18|4396.58|4397.56|4396.96|4397.56|4396.96|4397.06|4396.46|126
1627517390000|2021-07-29 00:09:50|4397.68|4397.08|4397.56|4396.96|4397.68|4397.08|4397.56|4396.96|29
1627517400000|2021-07-29 00:10:00|4397.81|4397.21|4396.81|4396.21|4397.81|4397.21|4396.56|4395.96|212
1627517410000|2021-07-29 00:10:10|4396.68|4396.08|4396.56|4395.96|4396.81|4396.21|4396.31|4395.71|110
1627517420000|2021-07-29 00:10:20|4396.43|4395.83|4396.81|4396.21|4396.81|4396.21|4396.31|4395.71|148
1627517430000|2021-07-29 00:10:30|4397.06|4396.46|4396.56|4395.96|4397.06|4396.46|4396.56|4395.96|38
1627517440000|2021-07-29 00:10:40|4396.68|4396.08|4397.43|4396.83|4397.56|4396.96|4396.56|4395.96|54
1627517450000|2021-07-29 00:10:50|4397.31|4396.71|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|18
1627517460000|2021-07-29 00:11:00|4397.81|4397.21|4397.06|4396.46|4397.81|4397.21|4397.06|4396.46|60
1627517470000|2021-07-29 00:11:10|4396.93|4396.33|4396.68|4396.08|4396.93|4396.33|4396.56|4395.96|45
1627517480000|2021-07-29 00:11:20|4396.56|4395.96|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|2
1627517490000|2021-07-29 00:11:30|4396.68|4396.08|4397.06|4396.46|4397.06|4396.46|4396.68|4396.08|16
1627517500000|2021-07-29 00:11:40|||||||||3
1627517510000|2021-07-29 00:11:50|4396.93|4396.33|4397.06|4396.46|4397.06|4396.46|4396.56|4395.96|37
1627517520000|2021-07-29 00:12:00|4396.81|4396.21|4397.06|4396.46|4397.06|4396.46|4396.81|4396.21|42
1627517530000|2021-07-29 00:12:10|4397.18|4396.58|4396.81|4396.21|4397.31|4396.71|4396.81|4396.21|18
1627517540000|2021-07-29 00:12:20|4396.93|4396.33|4397.18|4396.58|4397.18|4396.58|4396.81|4396.21|8
1627517550000|2021-07-29 00:12:30|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|0
1627517560000|2021-07-29 00:12:40|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|40
1627517570000|2021-07-29 00:12:50|4396.93|4396.33|4396.56|4395.96|4397.06|4396.46|4396.56|4395.96|38
1627517580000|2021-07-29 00:13:00|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|63
1627517590000|2021-07-29 00:13:10|4396.56|4395.96|4397.06|4396.46|4397.06|4396.46|4396.56|4395.96|42
1627517600000|2021-07-29 00:13:20|||||||||4
1627517610000|2021-07-29 00:13:30|4397.31|4396.71|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|33
1627517620000|2021-07-29 00:13:40|4397.43|4396.83|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|14
1627517630000|2021-07-29 00:13:50|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|16
1627517640000|2021-07-29 00:14:00|4398.06|4397.46|4397.81|4397.21|4398.06|4397.46|4397.81|4397.21|59
1627517650000|2021-07-29 00:14:10|4398.06|4397.46|4397.81|4397.21|4398.06|4397.46|4397.81|4397.21|30
1627517660000|2021-07-29 00:14:20|4397.93|4397.33|4398.06|4397.46|4398.06|4397.46|4397.93|4397.33|7
1627517670000|2021-07-29 00:14:30|4398.18|4397.58|4398.06|4397.46|4398.31|4397.71|4398.06|4397.46|19
1627517680000|2021-07-29 00:14:40|4398.18|4397.58|4398.06|4397.46|4398.18|4397.58|4398.06|4397.46|5
1627517690000|2021-07-29 00:14:50|||||||||32
1627517700000|2021-07-29 00:15:00|4397.81|4397.21|4397.81|4397.21|4398.06|4397.46|4397.81|4397.21|33
1627517710000|2021-07-29 00:15:10|4397.56|4396.96|4397.56|4396.96|4397.81|4397.21|4397.56|4396.96|12
1627517720000|2021-07-29 00:15:20|4397.81|4397.21|4398.06|4397.46|4398.06|4397.46|4397.81|4397.21|69
1627517730000|2021-07-29 00:15:30|4398.18|4397.58|4398.31|4397.71|4398.31|4397.71|4398.06|4397.46|27
1627517740000|2021-07-29 00:15:40|4398.18|4397.58|4397.81|4397.21|4398.31|4397.71|4397.81|4397.21|33
1627517750000|2021-07-29 00:15:50|4397.56|4396.96|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|65
1627517760000|2021-07-29 00:16:00|4397.18|4396.58|4397.06|4396.46|4397.31|4396.71|4397.06|4396.46|65
1627517770000|2021-07-29 00:16:10|4396.81|4396.21|4396.56|4395.96|4396.81|4396.21|4396.56|4395.96|47
1627517780000|2021-07-29 00:16:20|||||||||20
1627517790000|2021-07-29 00:16:30|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|29
1627517800000|2021-07-29 00:16:40|4397.06|4396.46|4397.31|4396.71|4397.31|4396.71|4397.06|4396.46|26
1627517810000|2021-07-29 00:16:50|4397.56|4396.96|4397.81|4397.21|4397.81|4397.21|4397.56|4396.96|48
1627517820000|2021-07-29 00:17:00|4397.68|4397.08|4397.81|4397.21|4397.81|4397.21|4397.56|4396.96|22
1627517830000|2021-07-29 00:17:10|4397.56|4396.96|4397.56|4396.96|4397.68|4397.08|4397.56|4396.96|15
1627517840000|2021-07-29 00:17:20|||||||||1
1627517850000|2021-07-29 00:17:30|4397.81|4397.21|4397.56|4396.96|4397.81|4397.21|4397.56|4396.96|17
1627517860000|2021-07-29 00:17:40|4397.68|4397.08|4397.81|4397.21|4397.81|4397.21|4397.68|4397.08|6
1627517870000|2021-07-29 00:17:50|4397.68|4397.08|4397.81|4397.21|4397.81|4397.21|4397.31|4396.71|36
1627517880000|2021-07-29 00:18:00|4397.56|4396.96|4397.81|4397.21|4397.81|4397.21|4397.56|4396.96|41
1627517890000|2021-07-29 00:18:10|4397.56|4396.96|4397.81|4397.21|4397.81|4397.21|4397.56|4396.96|6
1627517900000|2021-07-29 00:18:20|||||||||3
1627517910000|2021-07-29 00:18:30|4397.68|4397.08|4397.81|4397.21|4397.81|4397.21|4397.56|4396.96|49
1627517920000|2021-07-29 00:18:40|4398.06|4397.46|4398.06|4397.46|4398.06|4397.46|4398.06|4397.46|113
1627517930000|2021-07-29 00:18:50|4398.31|4397.71|4398.31|4397.71|4398.31|4397.71|4398.31|4397.71|27
1627517940000|2021-07-29 00:19:00|||||||||6
1627517950000|2021-07-29 00:19:10|4398.43|4397.83|4398.56|4397.96|4398.56|4397.96|4398.43|4397.83|12
1627517960000|2021-07-29 00:19:20|4398.68|4398.08|4398.31|4397.71|4398.81|4398.21|4398.31|4397.71|46
1627517970000|2021-07-29 00:19:30|||||||||6
1627517980000|2021-07-29 00:19:40|4398.06|4397.46|4398.06|4397.46|4398.18|4397.58|4398.06|4397.46|22
1627517990000|2021-07-29 00:19:50|4398.31|4397.71|4398.31|4397.71|4398.31|4397.71|4398.06|4397.46|10
1627518000000|2021-07-29 00:20:00|4398.06|4397.46|4398.31|4397.71|4398.31|4397.71|4398.06|4397.46|11
1627518010000|2021-07-29 00:20:10|4398.43|4397.83|4398.31|4397.71|4398.56|4397.96|4398.31|4397.71|15
1627518020000|2021-07-29 00:20:20|4398.43|4397.83|4398.06|4397.46|4398.56|4397.96|4398.06|4397.46|16
1627518030000|2021-07-29 00:20:30|4398.18|4397.58|4398.18|4397.58|4398.18|4397.58|4398.18|4397.58|2
1627518040000|2021-07-29 00:20:40|4398.31|4397.71|4398.31|4397.71|4398.56|4397.96|4398.31|4397.71|13
1627518050000|2021-07-29 00:20:50|4398.43|4397.83|4398.31|4397.71|4398.56|4397.96|4398.31|4397.71|14
1627518060000|2021-07-29 00:21:00|4398.56|4397.96|4398.43|4397.83|4398.56|4397.96|4398.31|4397.71|27
1627518070000|2021-07-29 00:21:10|4398.56|4397.96|4398.56|4397.96|4398.56|4397.96|4398.31|4397.71|41
1627518080000|2021-07-29 00:21:20|4398.68|4398.08|4398.56|4397.96|4398.68|4398.08|4398.56|4397.96|13
1627518090000|2021-07-29 00:21:30|4398.68|4398.08|4398.56|4397.96|4398.68|4398.08|4398.56|4397.96|17
1627518100000|2021-07-29 00:21:40|4398.68|4398.08|4398.81|4398.21|4398.81|4398.21|4398.68|4398.08|0
1627518110000|2021-07-29 00:21:50|4398.56|4397.96|4398.81|4398.21|4398.81|4398.21|4398.56|4397.96|32
1627518120000|2021-07-29 00:22:00|4398.68|4398.08|4398.56|4397.96|4398.81|4398.21|4398.56|4397.96|21
1627518130000|2021-07-29 00:22:10|4398.31|4397.71|4398.31|4397.71|4398.31|4397.71|4398.31|4397.71|27
1627518140000|2021-07-29 00:22:20|4398.18|4397.58|4398.31|4397.71|4398.31|4397.71|4398.18|4397.58|14
1627518160000|2021-07-29 00:22:40|4398.56|4397.96|4398.56|4397.96|4398.56|4397.96|4398.56|4397.96|18
1627518170000|2021-07-29 00:22:50|4398.31|4397.71|4398.31|4397.71|4398.31|4397.71|4398.18|4397.58|148
1627518180000|2021-07-29 00:23:00|4398.43|4397.83|4398.56|4397.96|4398.56|4397.96|4398.43|4397.83|10
1627518200000|2021-07-29 00:23:20|||||||||1
1627518210000|2021-07-29 00:23:30|||||||||1
1627518220000|2021-07-29 00:23:40|4398.31|4397.71|4398.31|4397.71|4398.31|4397.71|4398.31|4397.71|26
1627518230000|2021-07-29 00:23:50|4398.06|4397.46|4397.81|4397.21|4398.06|4397.46|4397.81|4397.21|34
1627518240000|2021-07-29 00:24:00|4397.93|4397.33|4397.81|4397.21|4398.06|4397.46|4397.81|4397.21|33
1627518250000|2021-07-29 00:24:10|4397.93|4397.33|4397.81|4397.21|4398.06|4397.46|4397.81|4397.21|12
1627518260000|2021-07-29 00:24:20|4397.93|4397.33|4397.81|4397.21|4397.93|4397.33|4397.81|4397.21|16
1627518270000|2021-07-29 00:24:30|4397.93|4397.33|4397.81|4397.21|4398.06|4397.46|4397.81|4397.21|9
1627518280000|2021-07-29 00:24:40|||||||||1
1627518290000|2021-07-29 00:24:50|4398.06|4397.46|4397.81|4397.21|4398.06|4397.46|4397.81|4397.21|24
1627518300000|2021-07-29 00:25:00|4398.06|4397.46|4397.81|4397.21|4398.06|4397.46|4397.81|4397.21|30
1627518310000|2021-07-29 00:25:10|4397.56|4396.96|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|54
1627518320000|2021-07-29 00:25:20|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|34
1627518330000|2021-07-29 00:25:30|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|4
1627518350000|2021-07-29 00:25:50|4397.43|4396.83|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|34
1627518360000|2021-07-29 00:26:00|||||||||66
1627518370000|2021-07-29 00:26:10|4397.18|4396.58|4397.18|4396.58|4397.18|4396.58|4397.18|4396.58|11
1627518380000|2021-07-29 00:26:20|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|40
1627518390000|2021-07-29 00:26:30|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|25
1627518400000|2021-07-29 00:26:40|4397.68|4397.08|4397.81|4397.21|4397.81|4397.21|4397.68|4397.08|11
1627518410000|2021-07-29 00:26:50|4397.68|4397.08|4397.31|4396.71|4397.68|4397.08|4397.31|4396.71|26
1627518420000|2021-07-29 00:27:00|4397.43|4396.83|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|11
1627518430000|2021-07-29 00:27:10|4397.18|4396.58|4397.31|4396.71|4397.31|4396.71|4397.18|4396.58|20
1627518450000|2021-07-29 00:27:30|4397.18|4396.58|4397.31|4396.71|4397.31|4396.71|4397.06|4396.46|11
1627518460000|2021-07-29 00:27:40|4397.18|4396.58|4397.06|4396.46|4397.18|4396.58|4397.06|4396.46|2
1627518470000|2021-07-29 00:27:50|||||||||13
1627518480000|2021-07-29 00:28:00|4397.18|4396.58|4397.06|4396.46|4397.31|4396.71|4396.81|4396.21|40
1627518490000|2021-07-29 00:28:10|||||||||4
1627518500000|2021-07-29 00:28:20|4397.18|4396.58|4397.56|4396.96|4397.56|4396.96|4397.18|4396.58|17
1627518510000|2021-07-29 00:28:30|||||||||2
1627518520000|2021-07-29 00:28:40|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|18
1627518530000|2021-07-29 00:28:50|4397.43|4396.83|4397.06|4396.46|4397.43|4396.83|4397.06|4396.46|28
1627518540000|2021-07-29 00:29:00|4396.93|4396.33|4396.81|4396.21|4396.93|4396.33|4396.81|4396.21|4
1627518550000|2021-07-29 00:29:10|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.68|4396.08|17
1627518560000|2021-07-29 00:29:20|4396.56|4395.96|4396.56|4395.96|4396.68|4396.08|4396.31|4395.71|53
1627518570000|2021-07-29 00:29:30|4396.43|4395.83|4396.56|4395.96|4396.56|4395.96|4396.43|4395.83|8
1627518580000|2021-07-29 00:29:40|4396.68|4396.08|4396.56|4395.96|4396.81|4396.21|4396.56|4395.96|29
1627518600000|2021-07-29 00:30:00|4396.81|4396.21|4396.68|4396.08|4396.81|4396.21|4396.56|4395.96|35
1627518610000|2021-07-29 00:30:10|4396.81|4396.21|4396.81|4396.21|4397.06|4396.46|4396.81|4396.21|31
1627518620000|2021-07-29 00:30:20|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|13
1627518630000|2021-07-29 00:30:30|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.68|4396.08|3
1627518650000|2021-07-29 00:30:50|4396.93|4396.33|4396.93|4396.33|4397.06|4396.46|4396.93|4396.33|18
1627518660000|2021-07-29 00:31:00|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|25
1627518670000|2021-07-29 00:31:10|4396.56|4395.96|4396.31|4395.71|4396.56|4395.96|4396.31|4395.71|51
1627518680000|2021-07-29 00:31:20|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|27
1627518690000|2021-07-29 00:31:30|4395.81|4395.21|4395.56|4394.96|4395.81|4395.21|4395.43|4394.83|162
1627518700000|2021-07-29 00:31:40|4395.43|4394.83|4395.81|4395.21|4395.81|4395.21|4395.43|4394.83|42
1627518710000|2021-07-29 00:31:50|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|29
1627518720000|2021-07-29 00:32:00|4395.93|4395.33|4396.31|4395.71|4396.31|4395.71|4395.81|4395.21|44
1627518730000|2021-07-29 00:32:10|4396.18|4395.58|4396.06|4395.46|4396.18|4395.58|4396.06|4395.46|4
1627518740000|2021-07-29 00:32:20|||||||||5
1627518750000|2021-07-29 00:32:30|4396.31|4395.71|4396.06|4395.46|4396.31|4395.71|4396.06|4395.46|12
1627518760000|2021-07-29 00:32:40|||||||||19
1627518770000|2021-07-29 00:32:50|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|20
1627518780000|2021-07-29 00:33:00|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|8
1627518790000|2021-07-29 00:33:10|4395.93|4395.33|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|11
1627518800000|2021-07-29 00:33:20|||||||||14
1627518810000|2021-07-29 00:33:30|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|21
1627518820000|2021-07-29 00:33:40|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|17
1627518830000|2021-07-29 00:33:50|||||||||2
1627518840000|2021-07-29 00:34:00|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|32
1627518850000|2021-07-29 00:34:10|4396.31|4395.71|4395.56|4394.96|4396.31|4395.71|4395.56|4394.96|70
1627518860000|2021-07-29 00:34:20|||||||||11
1627518870000|2021-07-29 00:34:30|4395.81|4395.21|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|43
1627518880000|2021-07-29 00:34:40|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|3
1627518890000|2021-07-29 00:34:50|4396.43|4395.83|4396.31|4395.71|4396.56|4395.96|4396.31|4395.71|67
1627518900000|2021-07-29 00:35:00|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|14
1627518910000|2021-07-29 00:35:10|4395.81|4395.21|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|16
1627518920000|2021-07-29 00:35:20|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|20
1627518930000|2021-07-29 00:35:30|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|43
1627518940000|2021-07-29 00:35:40|4396.43|4395.83|4396.31|4395.71|4396.43|4395.83|4396.31|4395.71|1
1627518950000|2021-07-29 00:35:50|4396.43|4395.83|4396.56|4395.96|4396.56|4395.96|4396.43|4395.83|4
1627518960000|2021-07-29 00:36:00|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|30
1627518970000|2021-07-29 00:36:10|4396.56|4395.96|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|39
1627518990000|2021-07-29 00:36:30|4396.93|4396.33|4396.81|4396.21|4396.93|4396.33|4396.81|4396.21|33
1627519000000|2021-07-29 00:36:40|4396.93|4396.33|4397.06|4396.46|4397.06|4396.46|4396.93|4396.33|11
1627519010000|2021-07-29 00:36:50|4396.81|4396.21|4397.06|4396.46|4397.06|4396.46|4396.81|4396.21|8
1627519020000|2021-07-29 00:37:00|||||||||5
1627519030000|2021-07-29 00:37:10|||||||||5
1627519040000|2021-07-29 00:37:20|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|29
1627519060000|2021-07-29 00:37:40|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|50
1627519070000|2021-07-29 00:37:50|4396.93|4396.33|4396.93|4396.33|4397.06|4396.46|4396.81|4396.21|2
1627519080000|2021-07-29 00:38:00|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|30
1627519090000|2021-07-29 00:38:10|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|7
1627519100000|2021-07-29 00:38:20|||||||||2
1627519110000|2021-07-29 00:38:30|4396.81|4396.21|4397.06|4396.46|4397.06|4396.46|4396.81|4396.21|30
1627519120000|2021-07-29 00:38:40|4396.81|4396.21|4397.06|4396.46|4397.06|4396.46|4396.81|4396.21|9
1627519130000|2021-07-29 00:38:50|4396.93|4396.33|4397.06|4396.46|4397.06|4396.46|4396.93|4396.33|9
1627519140000|2021-07-29 00:39:00|4396.93|4396.33|4396.81|4396.21|4397.06|4396.46|4396.81|4396.21|24
1627519150000|2021-07-29 00:39:10|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|4396.81|4396.21|39
1627519160000|2021-07-29 00:39:20|4396.93|4396.33|4396.81|4396.21|4396.93|4396.33|4396.81|4396.21|8
1627519170000|2021-07-29 00:39:30|4396.93|4396.33|4396.93|4396.33|4397.06|4396.46|4396.81|4396.21|23
1627519180000|2021-07-29 00:39:40|4396.81|4396.21|4396.93|4396.33|4396.93|4396.33|4396.81|4396.21|1
1627519190000|2021-07-29 00:39:50|4397.06|4396.46|4397.06|4396.46|4397.31|4396.71|4397.06|4396.46|14
1627519200000|2021-07-29 00:40:00|4396.81|4396.21|4396.56|4395.96|4396.81|4396.21|4396.56|4395.96|22
1627519210000|2021-07-29 00:40:10|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.68|4396.08|1
1627519220000|2021-07-29 00:40:20|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|6
1627519230000|2021-07-29 00:40:30|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|7
1627519260000|2021-07-29 00:41:00|4396.68|4396.08|4396.68|4396.08|4396.81|4396.21|4396.56|4395.96|12
1627519270000|2021-07-29 00:41:10|4396.56|4395.96|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|6
1627519280000|2021-07-29 00:41:20|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|4396.93|4396.33|7
1627519290000|2021-07-29 00:41:30|||||||||14
1627519300000|2021-07-29 00:41:40|4397.18|4396.58|4397.31|4396.71|4397.31|4396.71|4397.18|4396.58|5
1627519310000|2021-07-29 00:41:50|||||||||2
1627519320000|2021-07-29 00:42:00|4397.56|4396.96|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|75
1627519330000|2021-07-29 00:42:10|4397.43|4396.83|4397.56|4396.96|4397.56|4396.96|4397.43|4396.83|12
1627519340000|2021-07-29 00:42:20|4397.43|4396.83|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|27
1627519350000|2021-07-29 00:42:30|||||||||3
1627519360000|2021-07-29 00:42:40|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|11
1627519380000|2021-07-29 00:43:00|4396.81|4396.21|4396.56|4395.96|4397.06|4396.46|4396.56|4395.96|59
1627519400000|2021-07-29 00:43:20|||||||||1
1627519410000|2021-07-29 00:43:30|||||||||17
1627519420000|2021-07-29 00:43:40|4396.43|4395.83|4396.56|4395.96|4396.56|4395.96|4396.31|4395.71|5
1627519430000|2021-07-29 00:43:50|4396.43|4395.83|4396.56|4395.96|4396.56|4395.96|4396.43|4395.83|2
1627519440000|2021-07-29 00:44:00|4396.43|4395.83|4396.31|4395.71|4396.43|4395.83|4396.31|4395.71|6
1627519450000|2021-07-29 00:44:10|4396.06|4395.46|4396.31|4395.71|4396.31|4395.71|4396.06|4395.46|24
1627519460000|2021-07-29 00:44:20|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|13
1627519470000|2021-07-29 00:44:30|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|12
1627519490000|2021-07-29 00:44:50|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|11
1627519500000|2021-07-29 00:45:00|4396.81|4396.21|4397.31|4396.71|4397.31|4396.71|4396.68|4396.08|73
1627519510000|2021-07-29 00:45:10|4397.06|4396.46|4397.06|4396.46|4397.31|4396.71|4397.06|4396.46|14
1627519520000|2021-07-29 00:45:20|||||||||3
1627519530000|2021-07-29 00:45:30|4396.81|4396.21|4397.06|4396.46|4397.06|4396.46|4396.81|4396.21|16
1627519540000|2021-07-29 00:45:40|4396.93|4396.33|4397.06|4396.46|4397.06|4396.46|4396.93|4396.33|4
1627519550000|2021-07-29 00:45:50|4397.18|4396.58|4397.31|4396.71|4397.31|4396.71|4397.18|4396.58|22
1627519560000|2021-07-29 00:46:00|4397.43|4396.83|4397.56|4396.96|4397.56|4396.96|4397.43|4396.83|9
1627519570000|2021-07-29 00:46:10|4397.68|4397.08|4397.81|4397.21|4397.81|4397.21|4397.68|4397.08|2
1627519580000|2021-07-29 00:46:20|||||||||10
1627519590000|2021-07-29 00:46:30|||||||||7
1627519600000|2021-07-29 00:46:40|||||||||1
1627519610000|2021-07-29 00:46:50|||||||||58
1627519620000|2021-07-29 00:47:00|4397.93|4397.33|4397.81|4397.21|4397.93|4397.33|4397.81|4397.21|33
1627519630000|2021-07-29 00:47:10|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|13
1627519650000|2021-07-29 00:47:30|4397.68|4397.08|4397.81|4397.21|4397.81|4397.21|4397.56|4396.96|17
1627519660000|2021-07-29 00:47:40|4397.68|4397.08|4397.56|4396.96|4397.68|4397.08|4397.56|4396.96|7
1627519670000|2021-07-29 00:47:50|4397.68|4397.08|4397.56|4396.96|4397.81|4397.21|4397.56|4396.96|7
1627519680000|2021-07-29 00:48:00|4397.68|4397.08|4397.81|4397.21|4397.81|4397.21|4397.68|4397.08|18
1627519690000|2021-07-29 00:48:10|4398.06|4397.46|4397.81|4397.21|4398.06|4397.46|4397.81|4397.21|12
1627519700000|2021-07-29 00:48:20|4397.68|4397.08|4397.68|4397.08|4397.68|4397.08|4397.68|4397.08|21
1627519710000|2021-07-29 00:48:30|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|1
1627519720000|2021-07-29 00:48:40|||||||||2
1627519740000|2021-07-29 00:49:00|4397.56|4396.96|4397.81|4397.21|4397.81|4397.21|4397.56|4396.96|14
1627519750000|2021-07-29 00:49:10|4397.93|4397.33|4397.81|4397.21|4398.06|4397.46|4397.81|4397.21|11
1627519760000|2021-07-29 00:49:20|4397.93|4397.33|4397.81|4397.21|4398.06|4397.46|4397.81|4397.21|1
1627519770000|2021-07-29 00:49:30|4397.56|4396.96|4397.68|4397.08|4397.68|4397.08|4397.56|4396.96|13
1627519780000|2021-07-29 00:49:40|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|2
1627519800000|2021-07-29 00:50:00|4397.93|4397.33|4398.06|4397.46|4398.06|4397.46|4397.93|4397.33|14
1627519810000|2021-07-29 00:50:10|4397.93|4397.33|4398.06|4397.46|4398.06|4397.46|4397.81|4397.21|11
1627519820000|2021-07-29 00:50:20|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|3
1627519830000|2021-07-29 00:50:30|||||||||4
1627519840000|2021-07-29 00:50:40|4397.68|4397.08|4397.81|4397.21|4397.81|4397.21|4397.56|4396.96|12
1627519850000|2021-07-29 00:50:50|4397.68|4397.08|4397.81|4397.21|4397.81|4397.21|4397.68|4397.08|13
1627519860000|2021-07-29 00:51:00|4397.68|4397.08|4397.56|4396.96|4397.81|4397.21|4397.56|4396.96|40
1627519870000|2021-07-29 00:51:10|4397.68|4397.08|4397.56|4396.96|4397.68|4397.08|4397.56|4396.96|5
1627519890000|2021-07-29 00:51:30|4397.31|4396.71|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|20
1627519900000|2021-07-29 00:51:40|4397.68|4397.08|4397.56|4396.96|4397.81|4397.21|4397.56|4396.96|19
1627519910000|2021-07-29 00:51:50|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|4
1627519930000|2021-07-29 00:52:10|4397.68|4397.08|4397.68|4397.08|4397.68|4397.08|4397.56|4396.96|2
1627519940000|2021-07-29 00:52:20|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|4397.56|4396.96|3
1627519950000|2021-07-29 00:52:30|||||||||2
1627519960000|2021-07-29 00:52:40|4397.93|4397.33|4397.81|4397.21|4398.06|4397.46|4397.81|4397.21|33
1627519970000|2021-07-29 00:52:50|4397.93|4397.33|4398.06|4397.46|4398.06|4397.46|4397.93|4397.33|5
1627519980000|2021-07-29 00:53:00|||||||||7
1627519990000|2021-07-29 00:53:10|||||||||5
1627520000000|2021-07-29 00:53:20|||||||||2
1627520010000|2021-07-29 00:53:30|4397.93|4397.33|4398.06|4397.46|4398.06|4397.46|4397.93|4397.33|17
1627520040000|2021-07-29 00:54:00|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|23
1627520050000|2021-07-29 00:54:10|||||||||2
1627520060000|2021-07-29 00:54:20|||||||||4
1627520100000|2021-07-29 00:55:00|4397.93|4397.33|4398.06|4397.46|4398.06|4397.46|4397.81|4397.21|40
1627520110000|2021-07-29 00:55:10|4398.31|4397.71|4398.31|4397.71|4398.31|4397.71|4398.18|4397.58|28
1627520120000|2021-07-29 00:55:20|4398.18|4397.58|4398.06|4397.46|4398.31|4397.71|4398.06|4397.46|8
1627520130000|2021-07-29 00:55:30|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|8
1627520140000|2021-07-29 00:55:40|4397.93|4397.33|4397.81|4397.21|4397.93|4397.33|4397.81|4397.21|10
1627520150000|2021-07-29 00:55:50|4397.93|4397.33|4398.06|4397.46|4398.06|4397.46|4397.81|4397.21|21
1627520160000|2021-07-29 00:56:00|4397.81|4397.21|4397.81|4397.21|4397.93|4397.33|4397.81|4397.21|24
1627520180000|2021-07-29 00:56:20|||||||||11
1627520210000|2021-07-29 00:56:50|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|31
1627520220000|2021-07-29 00:57:00|4397.68|4397.08|4397.93|4397.33|4398.06|4397.46|4397.68|4397.08|10
1627520230000|2021-07-29 00:57:10|4398.06|4397.46|4398.06|4397.46|4398.06|4397.46|4397.81|4397.21|32
1627520240000|2021-07-29 00:57:20|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|12
1627520250000|2021-07-29 00:57:30|4398.06|4397.46|4398.31|4397.71|4398.31|4397.71|4398.06|4397.46|24
1627520260000|2021-07-29 00:57:40|4398.56|4397.96|4398.81|4398.21|4398.81|4398.21|4398.56|4397.96|120
1627520270000|2021-07-29 00:57:50|4398.56|4397.96|4398.56|4397.96|4398.56|4397.96|4398.56|4397.96|22
1627520280000|2021-07-29 00:58:00|4398.43|4397.83|4398.56|4397.96|4398.56|4397.96|4398.43|4397.83|6
1627520290000|2021-07-29 00:58:10|4398.81|4398.21|4398.56|4397.96|4398.81|4398.21|4398.56|4397.96|31
1627520300000|2021-07-29 00:58:20|||||||||3
1627520310000|2021-07-29 00:58:30|4398.31|4397.71|4398.31|4397.71|4398.31|4397.71|4398.31|4397.71|10
1627520330000|2021-07-29 00:58:50|4398.43|4397.83|4398.31|4397.71|4398.43|4397.83|4398.31|4397.71|20
1627520340000|2021-07-29 00:59:00|||||||||4
1627520350000|2021-07-29 00:59:10|4398.43|4397.83|4398.31|4397.71|4398.56|4397.96|4398.31|4397.71|23
1627520360000|2021-07-29 00:59:20|||||||||2
1627520370000|2021-07-29 00:59:30|4398.43|4397.83|4398.56|4397.96|4398.56|4397.96|4398.43|4397.83|8
1627520380000|2021-07-29 00:59:40|4398.31|4397.71|4398.31|4397.71|4398.31|4397.71|4398.31|4397.71|10
1627520390000|2021-07-29 00:59:50|4398.43|4397.83|4398.81|4398.21|4398.81|4398.21|4398.43|4397.83|23
1627520400000|2021-07-29 01:00:00|4398.93|4398.33|4398.56|4397.96|4399.06|4398.46|4398.31|4397.71|118
1627520410000|2021-07-29 01:00:10|4398.43|4397.83|4398.56|4397.96|4398.56|4397.96|4398.31|4397.71|16
1627520420000|2021-07-29 01:00:20|4398.43|4397.83|4398.56|4397.96|4398.56|4397.96|4398.31|4397.71|8
1627520430000|2021-07-29 01:00:30|4398.43|4397.83|4398.31|4397.71|4398.56|4397.96|4398.31|4397.71|20
1627520440000|2021-07-29 01:00:40|||||||||12
1627520460000|2021-07-29 01:01:00|4398.06|4397.46|4397.56|4396.96|4398.06|4397.46|4397.56|4396.96|77
1627520470000|2021-07-29 01:01:10|4397.31|4396.71|4397.06|4396.46|4397.31|4396.71|4397.06|4396.46|32
1627520480000|2021-07-29 01:01:20|||||||||5
1627520490000|2021-07-29 01:01:30|4397.31|4396.71|4397.06|4396.46|4397.31|4396.71|4397.06|4396.46|38
1627520500000|2021-07-29 01:01:40|4396.93|4396.33|4396.81|4396.21|4396.93|4396.33|4396.81|4396.21|11
1627520510000|2021-07-29 01:01:50|4396.93|4396.33|4396.81|4396.21|4397.06|4396.46|4396.81|4396.21|17
1627520520000|2021-07-29 01:02:00|4396.93|4396.33|4397.06|4396.46|4397.06|4396.46|4396.93|4396.33|16
1627520550000|2021-07-29 01:02:30|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|9
1627520560000|2021-07-29 01:02:40|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|17
1627520570000|2021-07-29 01:02:50|||||||||2
1627520580000|2021-07-29 01:03:00|4397.68|4397.08|4397.56|4396.96|4397.81|4397.21|4397.56|4396.96|30
1627520590000|2021-07-29 01:03:10|4397.31|4396.71|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|25
1627520600000|2021-07-29 01:03:20|4397.43|4396.83|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|12
1627520620000|2021-07-29 01:03:40|4397.06|4396.46|4397.43|4396.83|4397.56|4396.96|4397.06|4396.46|14
1627520630000|2021-07-29 01:03:50|4397.31|4396.71|4397.18|4396.58|4397.31|4396.71|4397.06|4396.46|18
1627520640000|2021-07-29 01:04:00|4397.06|4396.46|4397.31|4396.71|4397.31|4396.71|4397.06|4396.46|2
1627520650000|2021-07-29 01:04:10|4397.56|4396.96|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|14
1627520660000|2021-07-29 01:04:20|4397.43|4396.83|4397.18|4396.58|4397.43|4396.83|4397.18|4396.58|15
1627520670000|2021-07-29 01:04:30|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|4397.06|4396.46|15
1627520680000|2021-07-29 01:04:40|4397.43|4396.83|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|17
1627520690000|2021-07-29 01:04:50|4397.81|4397.21|4397.68|4397.08|4397.81|4397.21|4397.56|4396.96|15
1627520700000|2021-07-29 01:05:00|4397.56|4396.96|4397.81|4397.21|4398.06|4397.46|4397.56|4396.96|47
1627520720000|2021-07-29 01:05:20|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|30
1627520730000|2021-07-29 01:05:30|||||||||1
1627520740000|2021-07-29 01:05:40|4397.81|4397.21|4397.31|4396.71|4397.81|4397.21|4397.31|4396.71|28
1627520750000|2021-07-29 01:05:50|4397.43|4396.83|4397.43|4396.83|4397.56|4396.96|4397.31|4396.71|7
1627520760000|2021-07-29 01:06:00|4397.31|4396.71|4397.43|4396.83|4397.56|4396.96|4397.31|4396.71|10
1627520770000|2021-07-29 01:06:10|4397.31|4396.71|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|1
1627520780000|2021-07-29 01:06:20|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|14
1627520790000|2021-07-29 01:06:30|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|39
1627520800000|2021-07-29 01:06:40|||||||||1
1627520820000|2021-07-29 01:07:00|4397.43|4396.83|4397.56|4396.96|4397.56|4396.96|4397.43|4396.83|20
1627520830000|2021-07-29 01:07:10|4397.43|4396.83|4397.31|4396.71|4397.43|4396.83|4397.31|4396.71|4
1627520840000|2021-07-29 01:07:20|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|10
1627520850000|2021-07-29 01:07:30|||||||||3
1627520870000|2021-07-29 01:07:50|4397.81|4397.21|4397.68|4397.08|4397.81|4397.21|4397.68|4397.08|27
1627520880000|2021-07-29 01:08:00|4397.56|4396.96|4398.06|4397.46|4398.06|4397.46|4397.56|4396.96|15
1627520890000|2021-07-29 01:08:10|||||||||2
1627520910000|2021-07-29 01:08:30|||||||||2
1627520930000|2021-07-29 01:08:50|4398.31|4397.71|4398.06|4397.46|4398.31|4397.71|4398.06|4397.46|27
1627520940000|2021-07-29 01:09:00|4397.93|4397.33|4397.81|4397.21|4397.93|4397.33|4397.81|4397.21|19
1627520950000|2021-07-29 01:09:10|4397.93|4397.33|4397.81|4397.21|4397.93|4397.33|4397.81|4397.21|3
1627520960000|2021-07-29 01:09:20|4397.56|4396.96|4397.56|4396.96|4397.81|4397.21|4397.56|4396.96|18
1627520970000|2021-07-29 01:09:30|4397.68|4397.08|4397.56|4396.96|4397.81|4397.21|4397.56|4396.96|5
1627520980000|2021-07-29 01:09:40|||||||||4
1627520990000|2021-07-29 01:09:50|||||||||11
1627521000000|2021-07-29 01:10:00|4397.68|4397.08|4397.81|4397.21|4397.81|4397.21|4397.56|4396.96|10
1627521010000|2021-07-29 01:10:10|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|22
1627521030000|2021-07-29 01:10:30|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|3
1627521050000|2021-07-29 01:10:50|4397.56|4396.96|4397.56|4396.96|4397.81|4397.21|4397.56|4396.96|16
1627521060000|2021-07-29 01:11:00|4397.81|4397.21|4397.56|4396.96|4397.81|4397.21|4397.56|4396.96|7
1627521070000|2021-07-29 01:11:10|4397.68|4397.08|4397.68|4397.08|4397.81|4397.21|4397.56|4396.96|2
1627521080000|2021-07-29 01:11:20|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|0
1627521090000|2021-07-29 01:11:30|4397.31|4396.71|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|14
1627521100000|2021-07-29 01:11:40|4397.43|4396.83|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|10
1627521110000|2021-07-29 01:11:50|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|21
1627521120000|2021-07-29 01:12:00|4397.43|4396.83|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|21
1627521130000|2021-07-29 01:12:10|4397.31|4396.71|4397.43|4396.83|4397.43|4396.83|4397.31|4396.71|4
1627521140000|2021-07-29 01:12:20|4397.56|4396.96|4397.68|4397.08|4397.81|4397.21|4397.56|4396.96|9
1627521150000|2021-07-29 01:12:30|4397.56|4396.96|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|8
1627521160000|2021-07-29 01:12:40|4397.43|4396.83|4397.43|4396.83|4397.56|4396.96|4397.31|4396.71|1
1627521170000|2021-07-29 01:12:50|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|1
1627521180000|2021-07-29 01:13:00|4397.43|4396.83|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|2
1627521200000|2021-07-29 01:13:20|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|3
1627521210000|2021-07-29 01:13:30|4397.06|4396.46|4397.06|4396.46|4397.31|4396.71|4397.06|4396.46|24
1627521220000|2021-07-29 01:13:40|||||||||14
1627521230000|2021-07-29 01:13:50|4397.18|4396.58|4397.31|4396.71|4397.31|4396.71|4397.18|4396.58|7
1627521240000|2021-07-29 01:14:00|4397.06|4396.46|4396.93|4396.33|4397.06|4396.46|4396.81|4396.21|38
1627521250000|2021-07-29 01:14:10|4396.81|4396.21|4396.56|4395.96|4397.06|4396.46|4396.56|4395.96|58
1627521260000|2021-07-29 01:14:20|4396.43|4395.83|4396.31|4395.71|4396.43|4395.83|4396.31|4395.71|11
1627521270000|2021-07-29 01:14:30|4396.43|4395.83|4396.43|4395.83|4396.56|4395.96|4396.31|4395.71|25
1627521280000|2021-07-29 01:14:40|4396.31|4395.71|4396.56|4395.96|4396.56|4395.96|4396.31|4395.71|20
1627521290000|2021-07-29 01:14:50|4396.43|4395.83|4396.31|4395.71|4396.56|4395.96|4396.31|4395.71|23
1627521300000|2021-07-29 01:15:00|4396.43|4395.83|4395.81|4395.21|4396.56|4395.96|4395.81|4395.21|129
1627521310000|2021-07-29 01:15:10|4396.06|4395.46|4395.56|4394.96|4396.06|4395.46|4395.56|4394.96|48
1627521320000|2021-07-29 01:15:20|4395.81|4395.21|4395.06|4394.46|4395.81|4395.21|4395.06|4394.46|231
1627521330000|2021-07-29 01:15:30|4394.93|4394.33|4394.31|4393.71|4395.06|4394.46|4394.31|4393.71|229
1627521340000|2021-07-29 01:15:40|4394.06|4393.46|4394.31|4393.71|4394.31|4393.71|4394.06|4393.46|101
1627521350000|2021-07-29 01:15:50|4394.18|4393.58|4394.06|4393.46|4394.31|4393.71|4393.81|4393.21|94
1627521360000|2021-07-29 01:16:00|4393.93|4393.33|4394.06|4393.46|4394.06|4393.46|4393.81|4393.21|43
1627521370000|2021-07-29 01:16:10|4394.31|4393.71|4394.81|4394.21|4394.81|4394.21|4394.31|4393.71|81
1627521380000|2021-07-29 01:16:20|4394.93|4394.33|4395.06|4394.46|4395.06|4394.46|4394.81|4394.21|50
1627521390000|2021-07-29 01:16:30|4394.93|4394.33|4395.06|4394.46|4395.06|4394.46|4394.56|4393.96|31
1627521400000|2021-07-29 01:16:40|4394.93|4394.33|4395.06|4394.46|4395.18|4394.58|4394.81|4394.21|22
1627521410000|2021-07-29 01:16:50|4394.93|4394.33|4394.81|4394.21|4395.06|4394.46|4394.81|4394.21|19
1627521420000|2021-07-29 01:17:00|4394.56|4393.96|4394.68|4394.08|4394.81|4394.21|4394.56|4393.96|22
1627521430000|2021-07-29 01:17:10|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|4394.68|4394.08|5
1627521440000|2021-07-29 01:17:20|4394.56|4393.96|4394.56|4393.96|4394.56|4393.96|4394.56|4393.96|32
1627521450000|2021-07-29 01:17:30|4394.68|4394.08|4394.81|4394.21|4394.81|4394.21|4394.68|4394.08|6
1627521460000|2021-07-29 01:17:40|4395.06|4394.46|4395.06|4394.46|4395.06|4394.46|4394.81|4394.21|27
1627521470000|2021-07-29 01:17:50|4394.93|4394.33|4395.06|4394.46|4395.06|4394.46|4394.81|4394.21|20
1627521480000|2021-07-29 01:18:00|4394.93|4394.33|4395.06|4394.46|4395.06|4394.46|4394.81|4394.21|29
1627521490000|2021-07-29 01:18:10|4394.81|4394.21|4395.31|4394.71|4395.31|4394.71|4394.81|4394.21|24
1627521500000|2021-07-29 01:18:20|4395.56|4394.96|4395.56|4394.96|4395.81|4395.21|4395.56|4394.96|16
1627521510000|2021-07-29 01:18:30|4395.81|4395.21|4396.06|4395.46|4396.06|4395.46|4395.56|4394.96|47
1627521520000|2021-07-29 01:18:40|||||||||11
1627521530000|2021-07-29 01:18:50|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.18|4395.58|41
1627521540000|2021-07-29 01:19:00|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.43|4395.83|76
1627521550000|2021-07-29 01:19:10|4396.68|4396.08|4396.56|4395.96|4396.81|4396.21|4396.56|4395.96|46
1627521560000|2021-07-29 01:19:20|4396.43|4395.83|4396.56|4395.96|4396.56|4395.96|4396.31|4395.71|15
1627521570000|2021-07-29 01:19:30|4396.43|4395.83|4396.56|4395.96|4396.56|4395.96|4396.31|4395.71|28
1627521590000|2021-07-29 01:19:50|4396.43|4395.83|4396.81|4396.21|4396.81|4396.21|4396.31|4395.71|13
1627521600000|2021-07-29 01:20:00|4397.06|4396.46|4396.81|4396.21|4397.31|4396.71|4396.56|4395.96|61
1627521610000|2021-07-29 01:20:10|4396.68|4396.08|4396.56|4395.96|4396.81|4396.21|4396.56|4395.96|34
1627521620000|2021-07-29 01:20:20|4396.68|4396.08|4396.56|4395.96|4396.81|4396.21|4396.56|4395.96|6
1627521630000|2021-07-29 01:20:30|||||||||2
1627521640000|2021-07-29 01:20:40|4396.43|4395.83|4396.43|4395.83|4396.56|4395.96|4396.31|4395.71|30
1627521650000|2021-07-29 01:20:50|4396.56|4395.96|4396.31|4395.71|4396.56|4395.96|4396.31|4395.71|12
1627521660000|2021-07-29 01:21:00|4396.43|4395.83|4396.06|4395.46|4396.56|4395.96|4396.06|4395.46|22
1627521670000|2021-07-29 01:21:10|4396.31|4395.71|4395.93|4395.33|4396.31|4395.71|4395.93|4395.33|19
1627521680000|2021-07-29 01:21:20|4396.06|4395.46|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|10
1627521690000|2021-07-29 01:21:30|4395.93|4395.33|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|8
1627521710000|2021-07-29 01:21:50|4395.56|4394.96|4395.06|4394.46|4395.56|4394.96|4395.06|4394.46|25
1627521720000|2021-07-29 01:22:00|4394.81|4394.21|4395.18|4394.58|4395.31|4394.71|4394.81|4394.21|51
1627521730000|2021-07-29 01:22:10|4395.31|4394.71|4395.06|4394.46|4395.31|4394.71|4395.06|4394.46|23
1627521740000|2021-07-29 01:22:20|4395.18|4394.58|4395.31|4394.71|4395.31|4394.71|4395.06|4394.46|12
1627521750000|2021-07-29 01:22:30|4395.18|4394.58|4394.81|4394.21|4395.31|4394.71|4394.81|4394.21|36
1627521760000|2021-07-29 01:22:40|4394.56|4393.96|4394.81|4394.21|4394.81|4394.21|4394.56|4393.96|29
1627521770000|2021-07-29 01:22:50|4394.68|4394.08|4394.56|4393.96|4394.81|4394.21|4394.56|4393.96|47
1627521780000|2021-07-29 01:23:00|4394.31|4393.71|4394.31|4393.71|4394.56|4393.96|4394.31|4393.71|57
1627521790000|2021-07-29 01:23:10|4394.56|4393.96|4394.81|4394.21|4394.81|4394.21|4394.56|4393.96|23
1627521810000|2021-07-29 01:23:30|4394.93|4394.33|4394.93|4394.33|4395.06|4394.46|4394.81|4394.21|28
1627521820000|2021-07-29 01:23:40|4395.06|4394.46|4394.81|4394.21|4395.06|4394.46|4394.81|4394.21|11
1627521830000|2021-07-29 01:23:50|4394.93|4394.33|4394.93|4394.33|4395.06|4394.46|4394.81|4394.21|11
1627521840000|2021-07-29 01:24:00|4394.81|4394.21|4394.81|4394.21|4395.06|4394.46|4394.81|4394.21|10
1627521850000|2021-07-29 01:24:10|4394.93|4394.33|4394.81|4394.21|4394.93|4394.33|4394.68|4394.08|12
1627521860000|2021-07-29 01:24:20|4394.68|4394.08|4394.31|4393.71|4394.68|4394.08|4394.31|4393.71|40
1627521870000|2021-07-29 01:24:30|||||||||27
1627521880000|2021-07-29 01:24:40|4394.56|4393.96|4394.56|4393.96|4394.56|4393.96|4394.56|4393.96|18
1627521890000|2021-07-29 01:24:50|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|6
1627521900000|2021-07-29 01:25:00|4394.56|4393.96|4394.56|4393.96|4394.81|4394.21|4394.31|4393.71|37
1627521910000|2021-07-29 01:25:10|4394.43|4393.83|4394.31|4393.71|4394.56|4393.96|4394.31|4393.71|3
1627521920000|2021-07-29 01:25:20|4394.43|4393.83|4394.31|4393.71|4394.56|4393.96|4394.31|4393.71|20
1627521930000|2021-07-29 01:25:30|4394.06|4393.46|4394.06|4393.46|4394.31|4393.71|4394.06|4393.46|79
1627521940000|2021-07-29 01:25:40|4393.81|4393.21|4394.06|4393.46|4394.06|4393.46|4393.81|4393.21|35
1627521950000|2021-07-29 01:25:50|4394.31|4393.71|4394.31|4393.71|4394.31|4393.71|4394.06|4393.46|21
1627521960000|2021-07-29 01:26:00|4394.56|4393.96|4394.31|4393.71|4394.56|4393.96|4394.06|4393.46|67
1627521970000|2021-07-29 01:26:10|4394.18|4393.58|4394.31|4393.71|4394.31|4393.71|4394.18|4393.58|2
1627521980000|2021-07-29 01:26:20|4394.06|4393.46|4394.06|4393.46|4394.06|4393.46|4394.06|4393.46|12
1627521990000|2021-07-29 01:26:30|||||||||7
1627522000000|2021-07-29 01:26:40|4394.31|4393.71|4394.31|4393.71|4394.31|4393.71|4394.06|4393.46|7
1627522010000|2021-07-29 01:26:50|||||||||8
1627522020000|2021-07-29 01:27:00|4394.18|4393.58|4394.31|4393.71|4394.31|4393.71|4394.06|4393.46|10
1627522030000|2021-07-29 01:27:10|4394.56|4393.96|4394.56|4393.96|4394.56|4393.96|4394.31|4393.71|14
1627522040000|2021-07-29 01:27:20|4394.31|4393.71|4394.31|4393.71|4394.31|4393.71|4394.31|4393.71|60
1627522050000|2021-07-29 01:27:30|||||||||17
1627522060000|2021-07-29 01:27:40|4394.18|4393.58|4394.56|4393.96|4394.56|4393.96|4394.06|4393.46|18
1627522070000|2021-07-29 01:27:50|4394.68|4394.08|4394.56|4393.96|4394.81|4394.21|4394.56|4393.96|31
1627522080000|2021-07-29 01:28:00|4394.43|4393.83|4394.06|4393.46|4394.43|4393.83|4394.06|4393.46|30
1627522090000|2021-07-29 01:28:10|4394.18|4393.58|4394.06|4393.46|4394.31|4393.71|4394.06|4393.46|7
1627522100000|2021-07-29 01:28:20|4394.18|4393.58|4394.31|4393.71|4394.31|4393.71|4394.18|4393.58|14
1627522110000|2021-07-29 01:28:30|4394.56|4393.96|4394.56|4393.96|4394.56|4393.96|4394.56|4393.96|14
1627522120000|2021-07-29 01:28:40|4394.43|4393.83|4394.31|4393.71|4394.43|4393.83|4394.31|4393.71|11
1627522130000|2021-07-29 01:28:50|4394.43|4393.83|4394.56|4393.96|4394.56|4393.96|4394.43|4393.83|12
1627522140000|2021-07-29 01:29:00|4394.31|4393.71|4394.56|4393.96|4394.56|4393.96|4394.31|4393.71|27
1627522150000|2021-07-29 01:29:10|4394.31|4393.71|4394.06|4393.46|4394.31|4393.71|4394.06|4393.46|28
1627522160000|2021-07-29 01:29:20|4394.18|4393.58|4394.56|4393.96|4394.56|4393.96|4394.06|4393.46|25
1627522170000|2021-07-29 01:29:30|4394.43|4393.83|4394.31|4393.71|4394.43|4393.83|4394.31|4393.71|5
1627522180000|2021-07-29 01:29:40|||||||||19
1627522190000|2021-07-29 01:29:50|4394.43|4393.83|4394.56|4393.96|4394.56|4393.96|4394.43|4393.83|22
1627522200000|2021-07-29 01:30:00|4394.31|4393.71|4394.56|4393.96|4394.81|4394.21|4393.56|4392.96|219
1627522210000|2021-07-29 01:30:10|4394.31|4393.71|4394.81|4394.21|4394.81|4394.21|4394.06|4393.46|110
1627522220000|2021-07-29 01:30:20|4394.56|4393.96|4394.31|4393.71|4394.81|4394.21|4394.31|4393.71|69
1627522230000|2021-07-29 01:30:30|4394.43|4393.83|4394.56|4393.96|4394.56|4393.96|4394.31|4393.71|33
1627522240000|2021-07-29 01:30:40|4394.31|4393.71|4394.31|4393.71|4394.31|4393.71|4394.06|4393.46|20
1627522250000|2021-07-29 01:30:50|4394.06|4393.46|4393.81|4393.21|4394.31|4393.71|4393.81|4393.21|45
1627522260000|2021-07-29 01:31:00|4393.56|4392.96|4394.31|4393.71|4394.31|4393.71|4393.56|4392.96|79
1627522270000|2021-07-29 01:31:10|4394.06|4393.46|4394.06|4393.46|4394.31|4393.71|4393.81|4393.21|53
1627522280000|2021-07-29 01:31:20|4393.93|4393.33|4394.31|4393.71|4394.31|4393.71|4393.81|4393.21|45
1627522290000|2021-07-29 01:31:30|4394.18|4393.58|4394.06|4393.46|4394.18|4393.58|4393.93|4393.33|19
1627522300000|2021-07-29 01:31:40|4393.81|4393.21|4394.31|4393.71|4394.31|4393.71|4393.81|4393.21|56
1627522310000|2021-07-29 01:31:50|4394.18|4393.58|4394.31|4393.71|4394.56|4393.96|4394.18|4393.58|46
1627522320000|2021-07-29 01:32:00|4394.06|4393.46|4393.81|4393.21|4394.06|4393.46|4393.81|4393.21|51
1627522330000|2021-07-29 01:32:10|4393.68|4393.08|4393.31|4392.71|4393.81|4393.21|4393.31|4392.71|63
1627522340000|2021-07-29 01:32:20|4393.06|4392.46|4393.43|4392.83|4393.56|4392.96|4393.06|4392.46|88
1627522350000|2021-07-29 01:32:30|4393.56|4392.96|4393.31|4392.71|4393.56|4392.96|4393.31|4392.71|17
1627522360000|2021-07-29 01:32:40|4393.43|4392.83|4393.31|4392.71|4393.56|4392.96|4393.31|4392.71|30
1627522370000|2021-07-29 01:32:50|4393.56|4392.96|4393.06|4392.46|4393.56|4392.96|4393.06|4392.46|355
1627522380000|2021-07-29 01:33:00|4393.56|4392.96|4393.56|4392.96|4393.56|4392.96|4393.31|4392.71|193
1627522390000|2021-07-29 01:33:10|4393.31|4392.71|4393.68|4393.08|4393.81|4393.21|4393.31|4392.71|58
1627522400000|2021-07-29 01:33:20|4393.56|4392.96|4393.56|4392.96|4393.81|4393.21|4393.31|4392.71|62
1627522410000|2021-07-29 01:33:30|4393.81|4393.21|4393.56|4392.96|4393.81|4393.21|4393.56|4392.96|36
1627522420000|2021-07-29 01:33:40|4393.43|4392.83|4393.31|4392.71|4393.56|4392.96|4393.31|4392.71|13
1627522430000|2021-07-29 01:33:50|4393.56|4392.96|4393.31|4392.71|4393.56|4392.96|4393.31|4392.71|45
1627522440000|2021-07-29 01:34:00|4393.18|4392.58|4393.18|4392.58|4393.56|4392.96|4393.06|4392.46|78
1627522450000|2021-07-29 01:34:10|4393.31|4392.71|4393.31|4392.71|4393.31|4392.71|4393.06|4392.46|24
1627522460000|2021-07-29 01:34:20|4393.43|4392.83|4393.31|4392.71|4393.56|4392.96|4393.31|4392.71|42
1627522470000|2021-07-29 01:34:30|4393.56|4392.96|4393.06|4392.46|4393.56|4392.96|4393.06|4392.46|79
1627522480000|2021-07-29 01:34:40|4393.31|4392.71|4393.31|4392.71|4393.31|4392.71|4393.06|4392.46|89
1627522490000|2021-07-29 01:34:50|4393.56|4392.96|4393.31|4392.71|4393.56|4392.96|4393.31|4392.71|18
1627522500000|2021-07-29 01:35:00|4393.18|4392.58|4393.06|4392.46|4393.31|4392.71|4393.06|4392.46|29
1627522510000|2021-07-29 01:35:10|4393.18|4392.58|4393.31|4392.71|4393.31|4392.71|4393.18|4392.58|30
1627522520000|2021-07-29 01:35:20|4393.18|4392.58|4393.06|4392.46|4393.31|4392.71|4393.06|4392.46|28
1627522530000|2021-07-29 01:35:30|4393.31|4392.71|4393.06|4392.46|4393.31|4392.71|4393.06|4392.46|66
1627522540000|2021-07-29 01:35:40|4393.31|4392.71|4393.06|4392.46|4393.31|4392.71|4393.06|4392.46|17
1627522550000|2021-07-29 01:35:50|||||||||195
1627522560000|2021-07-29 01:36:00|4393.31|4392.71|4393.31|4392.71|4393.31|4392.71|4393.06|4392.46|94
1627522570000|2021-07-29 01:36:10|4393.56|4392.96|4393.31|4392.71|4393.56|4392.96|4393.31|4392.71|33
1627522580000|2021-07-29 01:36:20|4393.43|4392.83|4393.06|4392.46|4393.43|4392.83|4393.06|4392.46|75
1627522590000|2021-07-29 01:36:30|||||||||14
1627522600000|2021-07-29 01:36:40|4393.18|4392.58|4393.06|4392.46|4393.18|4392.58|4393.06|4392.46|98
1627522620000|2021-07-29 01:37:00|||||||||69
1627522630000|2021-07-29 01:37:10|4393.31|4392.71|4393.81|4393.21|4393.81|4393.21|4393.31|4392.71|120
1627522640000|2021-07-29 01:37:20|4393.68|4393.08|4393.81|4393.21|4393.81|4393.21|4393.56|4392.96|52
1627522650000|2021-07-29 01:37:30|4393.56|4392.96|4393.81|4393.21|4393.81|4393.21|4393.56|4392.96|37
1627522660000|2021-07-29 01:37:40|4393.68|4393.08|4393.31|4392.71|4393.68|4393.08|4393.31|4392.71|28
1627522670000|2021-07-29 01:37:50|4393.06|4392.46|4393.31|4392.71|4393.31|4392.71|4393.06|4392.46|65
1627522680000|2021-07-29 01:38:00|4393.18|4392.58|4393.31|4392.71|4393.31|4392.71|4393.06|4392.46|56
1627522690000|2021-07-29 01:38:10|4393.18|4392.58|4393.06|4392.46|4393.31|4392.71|4393.06|4392.46|11
1627522700000|2021-07-29 01:38:20|||||||||140
1627522710000|2021-07-29 01:38:30|4393.31|4392.71|4393.06|4392.46|4393.31|4392.71|4393.06|4392.46|121
1627522730000|2021-07-29 01:38:50|||||||||96
1627522740000|2021-07-29 01:39:00|||||||||14
1627522750000|2021-07-29 01:39:10|4393.31|4392.71|4393.06|4392.46|4393.31|4392.71|4393.06|4392.46|181
1627522760000|2021-07-29 01:39:20|4393.18|4392.58|4393.31|4392.71|4393.31|4392.71|4393.18|4392.58|44
1627522770000|2021-07-29 01:39:30|4393.06|4392.46|4393.06|4392.46|4393.06|4392.46|4393.06|4392.46|272
1627522780000|2021-07-29 01:39:40|4393.18|4392.58|4393.31|4392.71|4393.31|4392.71|4393.18|4392.58|132
1627522790000|2021-07-29 01:39:50|||||||||25
1627522800000|2021-07-29 01:40:00|4393.06|4392.46|4393.06|4392.46|4393.31|4392.71|4393.06|4392.46|95
1627522810000|2021-07-29 01:40:10|||||||||80
1627522820000|2021-07-29 01:40:20|4393.18|4392.58|4393.31|4392.71|4393.31|4392.71|4393.18|4392.58|94
1627522830000|2021-07-29 01:40:30|4393.06|4392.46|4393.06|4392.46|4393.31|4392.71|4393.06|4392.46|42
1627522840000|2021-07-29 01:40:40|||||||||70
1627522850000|2021-07-29 01:40:50|4393.31|4392.71|4393.31|4392.71|4393.43|4392.83|4393.31|4392.71|67
1627522860000|2021-07-29 01:41:00|4393.56|4392.96|4393.56|4392.96|4393.56|4392.96|4393.31|4392.71|71
1627522870000|2021-07-29 01:41:10|||||||||28
1627522880000|2021-07-29 01:41:20|4393.68|4393.08|4393.56|4392.96|4393.81|4393.21|4393.56|4392.96|27
1627522890000|2021-07-29 01:41:30|4393.68|4393.08|4393.81|4393.21|4393.93|4393.33|4393.56|4392.96|53
1627522900000|2021-07-29 01:41:40|4394.06|4393.46|4394.06|4393.46|4394.06|4393.46|4394.06|4393.46|27
1627522910000|2021-07-29 01:41:50|4394.18|4393.58|4394.31|4393.71|4394.31|4393.71|4394.06|4393.46|56
1627522920000|2021-07-29 01:42:00|4394.56|4393.96|4394.56|4393.96|4394.56|4393.96|4394.56|4393.96|70
1627522930000|2021-07-29 01:42:10|4394.31|4393.71|4394.81|4394.21|4394.81|4394.21|4394.31|4393.71|49
1627522940000|2021-07-29 01:42:20|4394.68|4394.08|4394.56|4393.96|4394.81|4394.21|4394.31|4393.71|63
1627522950000|2021-07-29 01:42:30|4394.43|4393.83|4394.06|4393.46|4394.43|4393.83|4394.06|4393.46|42
1627522960000|2021-07-29 01:42:40|4393.93|4393.33|4394.06|4393.46|4394.06|4393.46|4393.81|4393.21|35
1627522970000|2021-07-29 01:42:50|4393.81|4393.21|4393.81|4393.21|4393.81|4393.21|4393.81|4393.21|6
1627522980000|2021-07-29 01:43:00|4393.93|4393.33|4394.18|4393.58|4394.31|4393.71|4393.93|4393.33|44
1627522990000|2021-07-29 01:43:10|4394.06|4393.46|4394.31|4393.71|4394.31|4393.71|4394.06|4393.46|32
1627523000000|2021-07-29 01:43:20|4394.43|4393.83|4394.56|4393.96|4394.56|4393.96|4394.31|4393.71|19
1627523010000|2021-07-29 01:43:30|4394.43|4393.83|4394.06|4393.46|4394.43|4393.83|4394.06|4393.46|62
1627523020000|2021-07-29 01:43:40|4393.81|4393.21|4393.81|4393.21|4393.81|4393.21|4393.81|4393.21|17
1627523030000|2021-07-29 01:43:50|4394.06|4393.46|4394.06|4393.46|4394.06|4393.46|4393.93|4393.33|24
1627523040000|2021-07-29 01:44:00|4394.18|4393.58|4394.06|4393.46|4394.31|4393.71|4394.06|4393.46|8
1627523050000|2021-07-29 01:44:10|4393.93|4393.33|4393.81|4393.21|4394.06|4393.46|4393.81|4393.21|23
1627523060000|2021-07-29 01:44:20|4393.56|4392.96|4393.56|4392.96|4393.68|4393.08|4393.56|4392.96|54
1627523070000|2021-07-29 01:44:30|4393.81|4393.21|4393.81|4393.21|4393.81|4393.21|4393.81|4393.21|22
1627523080000|2021-07-29 01:44:40|4393.93|4393.33|4393.81|4393.21|4394.06|4393.46|4393.81|4393.21|27
1627523090000|2021-07-29 01:44:50|||||||||1
1627523100000|2021-07-29 01:45:00|4393.68|4393.08|4393.31|4392.71|4393.81|4393.21|4393.31|4392.71|63
1627523110000|2021-07-29 01:45:10|4393.06|4392.46|4393.06|4392.46|4393.06|4392.46|4393.06|4392.46|13
1627523120000|2021-07-29 01:45:20|4392.81|4392.21|4392.81|4392.21|4392.81|4392.21|4392.68|4392.08|144
1627523130000|2021-07-29 01:45:30|4392.56|4391.96|4392.56|4391.96|4392.56|4391.96|4392.56|4391.96|11
1627523140000|2021-07-29 01:45:40|4392.31|4391.71|4392.31|4391.71|4392.56|4391.96|4392.31|4391.71|55
1627523150000|2021-07-29 01:45:50|4392.43|4391.83|4392.56|4391.96|4392.56|4391.96|4392.31|4391.71|46
1627523160000|2021-07-29 01:46:00|4392.43|4391.83|4392.56|4391.96|4392.56|4391.96|4392.43|4391.83|15
1627523170000|2021-07-29 01:46:10|4392.43|4391.83|4391.81|4391.21|4392.43|4391.83|4391.81|4391.21|217
1627523180000|2021-07-29 01:46:20|4391.56|4390.96|4391.81|4391.21|4392.06|4391.46|4391.56|4390.96|100
1627523190000|2021-07-29 01:46:30|4391.93|4391.33|4392.31|4391.71|4392.56|4391.96|4391.93|4391.33|156
1627523200000|2021-07-29 01:46:40|4392.06|4391.46|4392.06|4391.46|4392.31|4391.71|4392.06|4391.46|71
1627523210000|2021-07-29 01:46:50|4391.81|4391.21|4391.56|4390.96|4391.81|4391.21|4391.56|4390.96|43
1627523220000|2021-07-29 01:47:00|4391.31|4390.71|4391.81|4391.21|4391.81|4391.21|4391.31|4390.71|50
1627523230000|2021-07-29 01:47:10|4391.68|4391.08|4391.81|4391.21|4392.06|4391.46|4391.56|4390.96|44
1627523240000|2021-07-29 01:47:20|4391.56|4390.96|4391.31|4390.71|4391.56|4390.96|4391.31|4390.71|23
1627523250000|2021-07-29 01:47:30|4391.43|4390.83|4391.31|4390.71|4391.56|4390.96|4391.31|4390.71|34
1627523260000|2021-07-29 01:47:40|4391.18|4390.58|4391.31|4390.71|4391.31|4390.71|4391.06|4390.46|32
1627523270000|2021-07-29 01:47:50|4391.06|4390.46|4390.56|4389.96|4391.06|4390.46|4390.56|4389.96|128
1627523280000|2021-07-29 01:48:00|4390.31|4389.71|4390.06|4389.46|4390.31|4389.71|4390.06|4389.46|159
1627523290000|2021-07-29 01:48:10|4390.31|4389.71|4389.56|4388.96|4390.31|4389.71|4389.56|4388.96|161
1627523300000|2021-07-29 01:48:20|4389.81|4389.21|4390.18|4389.58|4390.18|4389.58|4389.81|4389.21|90
1627523310000|2021-07-29 01:48:30|4390.06|4389.46|4390.43|4389.83|4390.56|4389.96|4390.06|4389.46|66
1627523320000|2021-07-29 01:48:40|4390.56|4389.96|4390.56|4389.96|4390.56|4389.96|4390.31|4389.71|17
1627523330000|2021-07-29 01:48:50|4390.68|4390.08|4391.31|4390.71|4391.31|4390.71|4390.68|4390.08|51
1627523340000|2021-07-29 01:49:00|4391.18|4390.58|4391.31|4390.71|4391.56|4390.96|4391.06|4390.46|45
1627523350000|2021-07-29 01:49:10|4391.56|4390.96|4391.43|4390.83|4391.56|4390.96|4391.31|4390.71|49
1627523360000|2021-07-29 01:49:20|4391.56|4390.96|4391.81|4391.21|4391.81|4391.21|4391.56|4390.96|13
1627523370000|2021-07-29 01:49:30|4392.06|4391.46|4391.81|4391.21|4392.06|4391.46|4391.81|4391.21|95
1627523380000|2021-07-29 01:49:40|4391.56|4390.96|4391.68|4391.08|4391.81|4391.21|4391.56|4390.96|32
1627523390000|2021-07-29 01:49:50|4391.81|4391.21|4391.31|4390.71|4391.81|4391.21|4391.31|4390.71|27
1627523400000|2021-07-29 01:50:00|4391.06|4390.46|4391.31|4390.71|4391.56|4390.96|4391.06|4390.46|67
1627523410000|2021-07-29 01:50:10|4391.43|4390.83|4391.81|4391.21|4391.81|4391.21|4391.43|4390.83|15
1627523420000|2021-07-29 01:50:20|4391.68|4391.08|4391.81|4391.21|4391.81|4391.21|4391.68|4391.08|6
1627523430000|2021-07-29 01:50:30|4392.06|4391.46|4391.81|4391.21|4392.06|4391.46|4391.81|4391.21|14
1627523440000|2021-07-29 01:50:40|4392.06|4391.46|4391.81|4391.21|4392.06|4391.46|4391.81|4391.21|26
1627523450000|2021-07-29 01:50:50|4391.56|4390.96|4391.31|4390.71|4391.56|4390.96|4391.31|4390.71|64
1627523460000|2021-07-29 01:51:00|4391.18|4390.58|4390.81|4390.21|4391.18|4390.58|4390.81|4390.21|41
1627523470000|2021-07-29 01:51:10|4390.56|4389.96|4390.81|4390.21|4391.06|4390.46|4390.56|4389.96|33
1627523480000|2021-07-29 01:51:20|||||||||1
1627523490000|2021-07-29 01:51:30|4390.56|4389.96|4390.81|4390.21|4391.06|4390.46|4390.56|4389.96|19
1627523500000|2021-07-29 01:51:40|4390.68|4390.08|4390.81|4390.21|4390.81|4390.21|4390.56|4389.96|23
1627523510000|2021-07-29 01:51:50|4390.68|4390.08|4390.81|4390.21|4390.81|4390.21|4390.56|4389.96|15
1627523520000|2021-07-29 01:52:00|4391.06|4390.46|4390.81|4390.21|4391.06|4390.46|4390.81|4390.21|53
1627523530000|2021-07-29 01:52:10|4390.68|4390.08|4390.06|4389.46|4390.68|4390.08|4390.06|4389.46|35
1627523540000|2021-07-29 01:52:20|4389.56|4388.96|4389.81|4389.21|4389.81|4389.21|4389.56|4388.96|98
1627523550000|2021-07-29 01:52:30|4389.56|4388.96|4389.56|4388.96|4389.81|4389.21|4389.56|4388.96|40
1627523560000|2021-07-29 01:52:40|4389.81|4389.21|4390.06|4389.46|4390.06|4389.46|4389.56|4388.96|123
1627523570000|2021-07-29 01:52:50|4389.81|4389.21|4389.68|4389.08|4389.81|4389.21|4389.56|4388.96|31
1627523580000|2021-07-29 01:53:00|4389.31|4388.71|4389.56|4388.96|4389.56|4388.96|4389.31|4388.71|94
1627523590000|2021-07-29 01:53:10|4389.81|4389.21|4389.81|4389.21|4389.81|4389.21|4389.81|4389.21|15
1627523600000|2021-07-29 01:53:20|4389.68|4389.08|4389.81|4389.21|4389.81|4389.21|4389.56|4388.96|22
1627523610000|2021-07-29 01:53:30|4389.93|4389.33|4390.06|4389.46|4390.06|4389.46|4389.81|4389.21|189
1627523620000|2021-07-29 01:53:40|4389.93|4389.33|4390.31|4389.71|4390.31|4389.71|4389.81|4389.21|16
1627523630000|2021-07-29 01:53:50|4390.06|4389.46|4389.81|4389.21|4390.06|4389.46|4389.68|4389.08|47
1627523640000|2021-07-29 01:54:00|4389.68|4389.08|4389.56|4388.96|4389.68|4389.08|4389.56|4388.96|58
1627523650000|2021-07-29 01:54:10|4389.31|4388.71|4389.18|4388.58|4389.56|4388.96|4389.06|4388.46|98
1627523660000|2021-07-29 01:54:20|4389.31|4388.71|4388.81|4388.21|4389.31|4388.71|4388.81|4388.21|62
1627523670000|2021-07-29 01:54:30|4388.56|4387.96|4388.81|4388.21|4388.81|4388.21|4388.56|4387.96|93
1627523680000|2021-07-29 01:54:40|4388.68|4388.08|4389.06|4388.46|4389.06|4388.46|4388.56|4387.96|26
1627523690000|2021-07-29 01:54:50|4389.31|4388.71|4389.31|4388.71|4389.31|4388.71|4389.31|4388.71|31
1627523700000|2021-07-29 01:55:00|4389.06|4388.46|4389.06|4388.46|4389.31|4388.71|4388.81|4388.21|51
1627523710000|2021-07-29 01:55:10|4388.81|4388.21|4389.06|4388.46|4389.06|4388.46|4388.81|4388.21|30
1627523720000|2021-07-29 01:55:20|4389.31|4388.71|4389.31|4388.71|4389.31|4388.71|4389.06|4388.46|19
1627523730000|2021-07-29 01:55:30|||||||||11
1627523740000|2021-07-29 01:55:40|4389.06|4388.46|4389.31|4388.71|4389.31|4388.71|4389.06|4388.46|25
1627523750000|2021-07-29 01:55:50|4389.56|4388.96|4389.56|4388.96|4389.56|4388.96|4389.31|4388.71|20
1627523760000|2021-07-29 01:56:00|4389.68|4389.08|4389.56|4388.96|4389.81|4389.21|4389.56|4388.96|16
1627523770000|2021-07-29 01:56:10|4389.43|4388.83|4389.56|4388.96|4389.56|4388.96|4389.43|4388.83|23
1627523780000|2021-07-29 01:56:20|4389.68|4389.08|4389.56|4388.96|4389.81|4389.21|4389.56|4388.96|13
1627523790000|2021-07-29 01:56:30|4389.68|4389.08|4389.81|4389.21|4389.81|4389.21|4389.56|4388.96|13
1627523800000|2021-07-29 01:56:40|4389.68|4389.08|4389.31|4388.71|4389.68|4389.08|4389.31|4388.71|24
1627523810000|2021-07-29 01:56:50|4389.43|4388.83|4389.56|4388.96|4389.56|4388.96|4389.31|4388.71|3
1627523820000|2021-07-29 01:57:00|4389.43|4388.83|4389.56|4388.96|4389.56|4388.96|4389.31|4388.71|28
1627523830000|2021-07-29 01:57:10|4389.43|4388.83|4389.56|4388.96|4389.56|4388.96|4389.31|4388.71|21
1627523840000|2021-07-29 01:57:20|4389.81|4389.21|4389.81|4389.21|4389.81|4389.21|4389.81|4389.21|16
1627523850000|2021-07-29 01:57:30|4389.93|4389.33|4390.06|4389.46|4390.06|4389.46|4389.81|4389.21|63
1627523860000|2021-07-29 01:57:40|4390.31|4389.71|4390.31|4389.71|4390.31|4389.71|4390.31|4389.71|21
1627523870000|2021-07-29 01:57:50|4390.06|4389.46|4390.06|4389.46|4390.31|4389.71|4390.06|4389.46|13
1627523880000|2021-07-29 01:58:00|4390.31|4389.71|4390.31|4389.71|4390.56|4389.96|4390.31|4389.71|31
1627523890000|2021-07-29 01:58:10|4390.18|4389.58|4390.06|4389.46|4390.18|4389.58|4390.06|4389.46|8
1627523910000|2021-07-29 01:58:30|4389.81|4389.21|4390.06|4389.46|4390.06|4389.46|4389.81|4389.21|18
1627523920000|2021-07-29 01:58:40|4390.31|4389.71|4390.43|4389.83|4390.43|4389.83|4390.31|4389.71|20
1627523930000|2021-07-29 01:58:50|4390.56|4389.96|4390.31|4389.71|4390.56|4389.96|4390.31|4389.71|38
1627523940000|2021-07-29 01:59:00|4390.06|4389.46|4390.06|4389.46|4390.06|4389.46|4390.06|4389.46|15
1627523950000|2021-07-29 01:59:10|4389.93|4389.33|4389.81|4389.21|4390.06|4389.46|4389.56|4388.96|43
1627523960000|2021-07-29 01:59:20|4389.68|4389.08|4389.31|4388.71|4389.81|4389.21|4389.31|4388.71|31
1627523970000|2021-07-29 01:59:30|4389.06|4388.46|4389.31|4388.71|4389.31|4388.71|4389.06|4388.46|30
1627523990000|2021-07-29 01:59:50|4389.43|4388.83|4389.56|4388.96|4389.81|4389.21|4389.43|4388.83|24
1627524000000|2021-07-29 02:00:00|4389.81|4389.21|4389.81|4389.21|4389.81|4389.21|4389.56|4388.96|24
1627524010000|2021-07-29 02:00:10|4389.56|4388.96|4389.81|4389.21|4389.81|4389.21|4389.31|4388.71|16
1627524020000|2021-07-29 02:00:20|4389.93|4389.33|4390.06|4389.46|4390.06|4389.46|4389.81|4389.21|35
1627524030000|2021-07-29 02:00:30|||||||||1
1627524040000|2021-07-29 02:00:40|4389.81|4389.21|4389.81|4389.21|4390.06|4389.46|4389.81|4389.21|42
1627524050000|2021-07-29 02:00:50|4389.56|4388.96|4389.81|4389.21|4389.81|4389.21|4389.56|4388.96|9
1627524060000|2021-07-29 02:01:00|4389.56|4388.96|4389.93|4389.33|4390.06|4389.46|4389.56|4388.96|26
1627524070000|2021-07-29 02:01:10|4390.06|4389.46|4390.06|4389.46|4390.31|4389.71|4389.81|4389.21|19
1627524080000|2021-07-29 02:01:20|4390.18|4389.58|4390.43|4389.83|4390.56|4389.96|4390.06|4389.46|40
1627524090000|2021-07-29 02:01:30|4390.31|4389.71|4389.81|4389.21|4390.56|4389.96|4389.81|4389.21|23
1627524100000|2021-07-29 02:01:40|4389.56|4388.96|4389.56|4388.96|4389.56|4388.96|4389.56|4388.96|12
1627524110000|2021-07-29 02:01:50|4389.68|4389.08|4389.81|4389.21|4389.81|4389.21|4389.56|4388.96|22
1627524120000|2021-07-29 02:02:00|4389.68|4389.08|4389.31|4388.71|4389.68|4389.08|4389.06|4388.46|35
1627524130000|2021-07-29 02:02:10|4389.43|4388.83|4389.56|4388.96|4389.56|4388.96|4389.31|4388.71|16
1627524140000|2021-07-29 02:02:20|||||||||1
1627524150000|2021-07-29 02:02:30|4389.81|4389.21|4390.06|4389.46|4390.06|4389.46|4389.81|4389.21|31
1627524160000|2021-07-29 02:02:40|4390.18|4389.58|4390.31|4389.71|4390.31|4389.71|4390.18|4389.58|12
1627524170000|2021-07-29 02:02:50|4390.43|4389.83|4390.31|4389.71|4390.56|4389.96|4390.31|4389.71|21
1627524180000|2021-07-29 02:03:00|4390.43|4389.83|4390.56|4389.96|4390.56|4389.96|4390.31|4389.71|56
1627524190000|2021-07-29 02:03:10|4390.43|4389.83|4390.31|4389.71|4390.56|4389.96|4390.31|4389.71|32
1627524200000|2021-07-29 02:03:20|4390.43|4389.83|4390.56|4389.96|4390.56|4389.96|4390.43|4389.83|6
1627524210000|2021-07-29 02:03:30|4390.31|4389.71|4390.56|4389.96|4390.56|4389.96|4390.31|4389.71|34
1627524220000|2021-07-29 02:03:40|||||||||10
1627524230000|2021-07-29 02:03:50|||||||||11
1627524240000|2021-07-29 02:04:00|4390.31|4389.71|4390.31|4389.71|4390.31|4389.71|4390.31|4389.71|15
1627524250000|2021-07-29 02:04:10|4390.18|4389.58|4389.81|4389.21|4390.18|4389.58|4389.81|4389.21|17
1627524260000|2021-07-29 02:04:20|||||||||3
1627524270000|2021-07-29 02:04:30|4389.68|4389.08|4389.81|4389.21|4389.81|4389.21|4389.56|4388.96|6
1627524280000|2021-07-29 02:04:40|4390.06|4389.46|4390.06|4389.46|4390.06|4389.46|4389.81|4389.21|41
1627524290000|2021-07-29 02:04:50|||||||||2
1627524300000|2021-07-29 02:05:00|4389.93|4389.33|4390.56|4389.96|4390.56|4389.96|4389.81|4389.21|30
1627524310000|2021-07-29 02:05:10|4390.68|4390.08|4390.81|4390.21|4390.81|4390.21|4390.68|4390.08|20
1627524320000|2021-07-29 02:05:20|4391.06|4390.46|4391.06|4390.46|4391.06|4390.46|4391.06|4390.46|20
1627524330000|2021-07-29 02:05:30|4391.18|4390.58|4390.18|4389.58|4391.18|4390.58|4390.06|4389.46|62
1627524340000|2021-07-29 02:05:40|4390.31|4389.71|4389.81|4389.21|4390.31|4389.71|4389.81|4389.21|26
1627524350000|2021-07-29 02:05:50|4389.68|4389.08|4389.81|4389.21|4389.81|4389.21|4389.56|4388.96|26
1627524360000|2021-07-29 02:06:00|4389.68|4389.08|4389.56|4388.96|4389.68|4389.08|4389.56|4388.96|11
1627524370000|2021-07-29 02:06:10|4389.68|4389.08|4389.56|4388.96|4389.68|4389.08|4389.56|4388.96|6
1627524380000|2021-07-29 02:06:20|4389.31|4388.71|4389.81|4389.21|4389.81|4389.21|4389.31|4388.71|36
1627524390000|2021-07-29 02:06:30|4390.06|4389.46|4390.06|4389.46|4390.06|4389.46|4389.81|4389.21|8
1627524400000|2021-07-29 02:06:40|4389.93|4389.33|4390.18|4389.58|4390.31|4389.71|4389.81|4389.21|13
1627524410000|2021-07-29 02:06:50|4390.06|4389.46|4390.06|4389.46|4390.06|4389.46|4390.06|4389.46|10
1627524420000|2021-07-29 02:07:00|4389.81|4389.21|4390.06|4389.46|4390.06|4389.46|4389.81|4389.21|35
1627524430000|2021-07-29 02:07:10|4389.93|4389.33|4389.81|4389.21|4389.93|4389.33|4389.81|4389.21|6
1627524440000|2021-07-29 02:07:20|4390.06|4389.46|4390.06|4389.46|4390.06|4389.46|4389.81|4389.21|18
1627524450000|2021-07-29 02:07:30|4389.93|4389.33|4389.81|4389.21|4390.06|4389.46|4389.81|4389.21|6
1627524460000|2021-07-29 02:07:40|4389.56|4388.96|4389.31|4388.71|4389.56|4388.96|4389.31|4388.71|27
1627524470000|2021-07-29 02:07:50|4389.06|4388.46|4389.43|4388.83|4389.43|4388.83|4389.06|4388.46|43
1627524480000|2021-07-29 02:08:00|4389.31|4388.71|4389.31|4388.71|4389.31|4388.71|4389.06|4388.46|8
1627524490000|2021-07-29 02:08:10|4389.18|4388.58|4389.18|4388.58|4389.31|4388.71|4389.06|4388.46|16
1627524500000|2021-07-29 02:08:20|4389.31|4388.71|4389.06|4388.46|4389.31|4388.71|4389.06|4388.46|6
1627524510000|2021-07-29 02:08:30|4388.81|4388.21|4389.06|4388.46|4389.06|4388.46|4388.81|4388.21|46
1627524520000|2021-07-29 02:08:40|4389.18|4388.58|4389.31|4388.71|4389.31|4388.71|4389.18|4388.58|19
1627524530000|2021-07-29 02:08:50|4389.56|4388.96|4389.43|4388.83|4389.56|4388.96|4389.31|4388.71|28
1627524540000|2021-07-29 02:09:00|4389.56|4388.96|4388.81|4388.21|4389.56|4388.96|4388.81|4388.21|11
1627524550000|2021-07-29 02:09:10|4388.68|4388.08|4388.81|4388.21|4388.81|4388.21|4388.56|4387.96|20
1627524560000|2021-07-29 02:09:20|4388.68|4388.08|4389.06|4388.46|4389.06|4388.46|4388.68|4388.08|16
1627524570000|2021-07-29 02:09:30|4388.81|4388.21|4389.31|4388.71|4389.31|4388.71|4388.81|4388.21|16
1627524590000|2021-07-29 02:09:50|4389.56|4388.96|4389.43|4388.83|4389.56|4388.96|4389.31|4388.71|27
1627524600000|2021-07-29 02:10:00|4389.31|4388.71|4389.56|4388.96|4389.56|4388.96|4389.31|4388.71|10
1627524610000|2021-07-29 02:10:10|4389.81|4389.21|4389.81|4389.21|4389.81|4389.21|4389.81|4389.21|6
1627524620000|2021-07-29 02:10:20|4390.06|4389.46|4390.06|4389.46|4390.31|4389.71|4390.06|4389.46|23
1627524630000|2021-07-29 02:10:30|4390.18|4389.58|4390.06|4389.46|4390.31|4389.71|4390.06|4389.46|7
1627524640000|2021-07-29 02:10:40|4389.81|4389.21|4389.81|4389.21|4390.06|4389.46|4389.81|4389.21|32
1627524650000|2021-07-29 02:10:50|4389.68|4389.08|4389.56|4388.96|4389.68|4389.08|4389.56|4388.96|4
1627524660000|2021-07-29 02:11:00|4389.68|4389.08|4389.81|4389.21|4389.81|4389.21|4389.56|4388.96|32
1627524670000|2021-07-29 02:11:10|4389.93|4389.33|4389.81|4389.21|4389.93|4389.33|4389.81|4389.21|7
1627524680000|2021-07-29 02:11:20|4389.93|4389.33|4390.06|4389.46|4390.06|4389.46|4389.93|4389.33|2
1627524690000|2021-07-29 02:11:30|||||||||4
1627524700000|2021-07-29 02:11:40|4390.31|4389.71|4390.31|4389.71|4390.31|4389.71|4390.31|4389.71|8
1627524710000|2021-07-29 02:11:50|||||||||2
1627524720000|2021-07-29 02:12:00|4390.06|4389.46|4390.06|4389.46|4390.06|4389.46|4390.06|4389.46|22
1627524730000|2021-07-29 02:12:10|4389.81|4389.21|4390.31|4389.71|4390.31|4389.71|4389.81|4389.21|14
1627524740000|2021-07-29 02:12:20|4390.18|4389.58|4390.31|4389.71|4390.31|4389.71|4390.06|4389.46|11
1627524750000|2021-07-29 02:12:30|4390.56|4389.96|4390.56|4389.96|4390.56|4389.96|4390.56|4389.96|14
1627524760000|2021-07-29 02:12:40|4390.43|4389.83|4390.81|4390.21|4390.81|4390.21|4390.31|4389.71|21
1627524780000|2021-07-29 02:13:00|4391.06|4390.46|4390.81|4390.21|4391.06|4390.46|4390.81|4390.21|33
1627524790000|2021-07-29 02:13:10|4390.93|4390.33|4391.06|4390.46|4391.06|4390.46|4390.93|4390.33|13
1627524810000|2021-07-29 02:13:30|4390.81|4390.21|4390.81|4390.21|4390.93|4390.33|4390.81|4390.21|21
1627524820000|2021-07-29 02:13:40|4390.56|4389.96|4390.56|4389.96|4390.68|4390.08|4390.56|4389.96|14
1627524830000|2021-07-29 02:13:50|4390.68|4390.08|4390.81|4390.21|4390.81|4390.21|4390.56|4389.96|64
1627524840000|2021-07-29 02:14:00|4390.68|4390.08|4390.81|4390.21|4390.81|4390.21|4390.68|4390.08|10
1627524850000|2021-07-29 02:14:10|4390.68|4390.08|4390.56|4389.96|4390.68|4390.08|4390.56|4389.96|13
1627524860000|2021-07-29 02:14:20|4390.81|4390.21|4390.81|4390.21|4390.81|4390.21|4390.81|4390.21|8
1627524870000|2021-07-29 02:14:30|4390.68|4390.08|4390.81|4390.21|4390.81|4390.21|4390.56|4389.96|6
1627524880000|2021-07-29 02:14:40|4390.56|4389.96|4390.68|4390.08|4390.81|4390.21|4390.56|4389.96|15
1627524890000|2021-07-29 02:14:50|4390.56|4389.96|4390.81|4390.21|4390.81|4390.21|4390.56|4389.96|4
1627524900000|2021-07-29 02:15:00|4390.93|4390.33|4390.81|4390.21|4391.06|4390.46|4390.81|4390.21|22
1627524920000|2021-07-29 02:15:20|4390.93|4390.33|4390.81|4390.21|4390.93|4390.33|4390.81|4390.21|27
1627524930000|2021-07-29 02:15:30|4390.56|4389.96|4390.81|4390.21|4390.81|4390.21|4390.56|4389.96|20
1627524950000|2021-07-29 02:15:50|4391.06|4390.46|4390.81|4390.21|4391.06|4390.46|4390.81|4390.21|38
1627524960000|2021-07-29 02:16:00|4390.93|4390.33|4390.81|4390.21|4390.93|4390.33|4390.81|4390.21|5
1627524970000|2021-07-29 02:16:10|4390.56|4389.96|4390.31|4389.71|4390.56|4389.96|4390.31|4389.71|48
1627524980000|2021-07-29 02:16:20|4390.18|4389.58|4390.56|4389.96|4390.56|4389.96|4390.06|4389.46|19
1627524990000|2021-07-29 02:16:30|4390.31|4389.71|4390.43|4389.83|4390.56|4389.96|4390.31|4389.71|16
1627525000000|2021-07-29 02:16:40|4390.31|4389.71|4390.43|4389.83|4390.56|4389.96|4390.31|4389.71|10
1627525010000|2021-07-29 02:16:50|4390.56|4389.96|4390.56|4389.96|4390.56|4389.96|4390.56|4389.96|0
1627525020000|2021-07-29 02:17:00|||||||||32
1627525030000|2021-07-29 02:17:10|4390.81|4390.21|4390.68|4390.08|4390.81|4390.21|4390.56|4389.96|14
1627525040000|2021-07-29 02:17:20|4390.56|4389.96|4390.81|4390.21|4391.06|4390.46|4390.56|4389.96|8
1627525050000|2021-07-29 02:17:30|||||||||1
1627525060000|2021-07-29 02:17:40|4390.68|4390.08|4390.68|4390.08|4390.81|4390.21|4390.56|4389.96|15
1627525070000|2021-07-29 02:17:50|4390.56|4389.96|4390.56|4389.96|4390.68|4390.08|4390.56|4389.96|9
1627525080000|2021-07-29 02:18:00|4390.43|4389.83|4390.81|4390.21|4390.81|4390.21|4390.31|4389.71|28
1627525090000|2021-07-29 02:18:10|4390.68|4390.08|4391.06|4390.46|4391.06|4390.46|4390.68|4390.08|6
1627525100000|2021-07-29 02:18:20|4390.93|4390.33|4391.06|4390.46|4391.06|4390.46|4390.93|4390.33|12
1627525110000|2021-07-29 02:18:30|4390.81|4390.21|4390.81|4390.21|4391.06|4390.46|4390.81|4390.21|12
1627525120000|2021-07-29 02:18:40|4390.56|4389.96|4390.81|4390.21|4390.81|4390.21|4390.56|4389.96|13
1627525140000|2021-07-29 02:19:00|4390.56|4389.96|4390.56|4389.96|4390.56|4389.96|4390.56|4389.96|11
1627525150000|2021-07-29 02:19:10|4390.31|4389.71|4390.31|4389.71|4390.31|4389.71|4390.31|4389.71|11
1627525160000|2021-07-29 02:19:20|4390.43|4389.83|4390.31|4389.71|4390.43|4389.83|4390.31|4389.71|7
1627525170000|2021-07-29 02:19:30|4390.18|4389.58|4390.31|4389.71|4390.31|4389.71|4390.18|4389.58|2
1627525180000|2021-07-29 02:19:40|4390.18|4389.58|4390.31|4389.71|4390.31|4389.71|4390.06|4389.46|6
1627525190000|2021-07-29 02:19:50|4390.56|4389.96|4390.31|4389.71|4390.56|4389.96|4390.31|4389.71|52
1627525200000|2021-07-29 02:20:00|4390.43|4389.83|4390.56|4389.96|4390.56|4389.96|4390.43|4389.83|6
1627525210000|2021-07-29 02:20:10|4390.81|4390.21|4390.81|4390.21|4390.81|4390.21|4390.56|4389.96|31
1627525220000|2021-07-29 02:20:20|4390.56|4389.96|4390.56|4389.96|4390.56|4389.96|4390.56|4389.96|16
1627525230000|2021-07-29 02:20:30|4390.68|4390.08|4390.56|4389.96|4390.68|4390.08|4390.56|4389.96|17
1627525240000|2021-07-29 02:20:40|4390.68|4390.08|4390.81|4390.21|4390.81|4390.21|4390.68|4390.08|11
1627525250000|2021-07-29 02:20:50|4390.68|4390.08|4390.56|4389.96|4390.68|4390.08|4390.56|4389.96|5
1627525260000|2021-07-29 02:21:00|4390.43|4389.83|4390.56|4389.96|4390.56|4389.96|4390.31|4389.71|18
1627525270000|2021-07-29 02:21:10|4390.68|4390.08|4390.56|4389.96|4390.81|4390.21|4390.56|4389.96|18
1627525280000|2021-07-29 02:21:20|4390.68|4390.08|4390.68|4390.08|4390.81|4390.21|4390.56|4389.96|9
1627525290000|2021-07-29 02:21:30|4390.56|4389.96|4390.31|4389.71|4390.56|4389.96|4390.31|4389.71|10
1627525300000|2021-07-29 02:21:40|4390.43|4389.83|4390.31|4389.71|4390.56|4389.96|4390.31|4389.71|18
1627525310000|2021-07-29 02:21:50|4390.43|4389.83|4390.31|4389.71|4390.56|4389.96|4390.31|4389.71|19
1627525320000|2021-07-29 02:22:00|4390.43|4389.83|4390.43|4389.83|4390.56|4389.96|4390.31|4389.71|19
1627525330000|2021-07-29 02:22:10|4390.56|4389.96|4390.81|4390.21|4390.81|4390.21|4390.43|4389.83|38
1627525350000|2021-07-29 02:22:30|4390.56|4389.96|4390.43|4389.83|4390.81|4390.21|4390.31|4389.71|35
1627525360000|2021-07-29 02:22:40|4390.31|4389.71|4390.31|4389.71|4390.43|4389.83|4390.31|4389.71|7
1627525370000|2021-07-29 02:22:50|4390.43|4389.83|4390.31|4389.71|4390.56|4389.96|4390.31|4389.71|10
1627525380000|2021-07-29 02:23:00|4390.43|4389.83|4390.31|4389.71|4390.56|4389.96|4390.31|4389.71|11
1627525390000|2021-07-29 02:23:10|4390.56|4389.96|4390.81|4390.21|4390.81|4390.21|4390.31|4389.71|142
1627525400000|2021-07-29 02:23:20|4390.68|4390.08|4390.56|4389.96|4390.68|4390.08|4390.56|4389.96|13
1627525410000|2021-07-29 02:23:30|||||||||3
1627525420000|2021-07-29 02:23:40|4390.68|4390.08|4390.81|4390.21|4390.81|4390.21|4390.56|4389.96|15
1627525440000|2021-07-29 02:24:00|4391.06|4390.46|4390.81|4390.21|4391.06|4390.46|4390.81|4390.21|19
1627525450000|2021-07-29 02:24:10|4390.56|4389.96|4390.56|4389.96|4390.81|4390.21|4390.56|4389.96|17
1627525460000|2021-07-29 02:24:20|4390.68|4390.08|4390.81|4390.21|4390.81|4390.21|4390.68|4390.08|13
1627525470000|2021-07-29 02:24:30|4390.56|4389.96|4390.56|4389.96|4390.56|4389.96|4390.56|4389.96|9
1627525480000|2021-07-29 02:24:40|4390.68|4390.08|4391.06|4390.46|4391.06|4390.46|4390.68|4390.08|5
1627525490000|2021-07-29 02:24:50|4390.81|4390.21|4390.68|4390.08|4390.81|4390.21|4390.56|4389.96|14
1627525500000|2021-07-29 02:25:00|4390.81|4390.21|4390.56|4389.96|4390.81|4390.21|4390.56|4389.96|1
1627525510000|2021-07-29 02:25:10|4390.43|4389.83|4390.56|4389.96|4390.56|4389.96|4390.43|4389.83|37
1627525520000|2021-07-29 02:25:20|4390.43|4389.83|4390.56|4389.96|4390.56|4389.96|4390.43|4389.83|22
1627525540000|2021-07-29 02:25:40|4390.81|4390.21|4390.81|4390.21|4390.81|4390.21|4390.81|4390.21|17
1627525550000|2021-07-29 02:25:50|4390.56|4389.96|4390.56|4389.96|4390.56|4389.96|4390.56|4389.96|7
1627525560000|2021-07-29 02:26:00|4390.43|4389.83|4390.56|4389.96|4390.56|4389.96|4390.43|4389.83|16
1627525570000|2021-07-29 02:26:10|4390.43|4389.83|4390.56|4389.96|4390.56|4389.96|4390.43|4389.83|4
1627525580000|2021-07-29 02:26:20|4390.31|4389.71|4390.56|4389.96|4390.56|4389.96|4390.31|4389.71|11
1627525590000|2021-07-29 02:26:30|4390.43|4389.83|4390.31|4389.71|4390.43|4389.83|4390.31|4389.71|0
1627525610000|2021-07-29 02:26:50|4390.43|4389.83|4390.31|4389.71|4390.56|4389.96|4390.31|4389.71|20
1627525620000|2021-07-29 02:27:00|4390.43|4389.83|4390.31|4389.71|4390.56|4389.96|4390.31|4389.71|16
1627525630000|2021-07-29 02:27:10|4390.06|4389.46|4389.81|4389.21|4390.06|4389.46|4389.81|4389.21|37
1627525640000|2021-07-29 02:27:20|4389.93|4389.33|4390.31|4389.71|4390.31|4389.71|4389.81|4389.21|37
1627525650000|2021-07-29 02:27:30|||||||||3
1627525660000|2021-07-29 02:27:40|4390.56|4389.96|4390.56|4389.96|4390.56|4389.96|4390.56|4389.96|22
1627525670000|2021-07-29 02:27:50|4390.81|4390.21|4390.68|4390.08|4390.81|4390.21|4390.56|4389.96|31
1627525680000|2021-07-29 02:28:00|4390.56|4389.96|4390.81|4390.21|4390.81|4390.21|4390.56|4389.96|6
1627525690000|2021-07-29 02:28:10|4390.31|4389.71|4390.56|4389.96|4390.56|4389.96|4390.06|4389.46|238
1627525700000|2021-07-29 02:28:20|||||||||12
1627525710000|2021-07-29 02:28:30|||||||||113
1627525740000|2021-07-29 02:29:00|||||||||57
1627525760000|2021-07-29 02:29:20|4390.81|4390.21|4390.93|4390.33|4391.06|4390.46|4390.81|4390.21|47
1627525770000|2021-07-29 02:29:30|4390.81|4390.21|4391.06|4390.46|4391.06|4390.46|4390.81|4390.21|4
1627525780000|2021-07-29 02:29:40|4390.81|4390.21|4390.81|4390.21|4391.06|4390.46|4390.81|4390.21|11
1627525790000|2021-07-29 02:29:50|4390.93|4390.33|4391.06|4390.46|4391.06|4390.46|4390.81|4390.21|5
1627525800000|2021-07-29 02:30:00|4391.18|4390.58|4391.81|4391.21|4391.81|4391.21|4391.18|4390.58|90
1627525810000|2021-07-29 02:30:10|4391.56|4390.96|4391.81|4391.21|4391.81|4391.21|4391.56|4390.96|18
1627525820000|2021-07-29 02:30:20|4391.68|4391.08|4391.81|4391.21|4391.81|4391.21|4391.56|4390.96|15
1627525830000|2021-07-29 02:30:30|4392.06|4391.46|4391.81|4391.21|4392.06|4391.46|4391.81|4391.21|37
1627525840000|2021-07-29 02:30:40|||||||||4
1627525850000|2021-07-29 02:30:50|4391.93|4391.33|4391.81|4391.21|4391.93|4391.33|4391.81|4391.21|23
1627525860000|2021-07-29 02:31:00|4391.56|4390.96|4391.56|4390.96|4391.56|4390.96|4391.56|4390.96|16
1627525870000|2021-07-29 02:31:10|4391.68|4391.08|4391.31|4390.71|4391.68|4391.08|4391.31|4390.71|31
1627525880000|2021-07-29 02:31:20|4391.43|4390.83|4391.56|4390.96|4391.56|4390.96|4391.43|4390.83|14
1627525890000|2021-07-29 02:31:30|4391.31|4390.71|4390.81|4390.21|4391.31|4390.71|4390.81|4390.21|64
1627525900000|2021-07-29 02:31:40|4390.93|4390.33|4391.06|4390.46|4391.06|4390.46|4390.81|4390.21|14
1627525910000|2021-07-29 02:31:50|4390.81|4390.21|4391.31|4390.71|4391.31|4390.71|4390.81|4390.21|62
1627525920000|2021-07-29 02:32:00|4391.18|4390.58|4391.06|4390.46|4391.18|4390.58|4390.93|4390.33|32
1627525930000|2021-07-29 02:32:10|4390.81|4390.21|4391.06|4390.46|4391.06|4390.46|4390.81|4390.21|13
1627525940000|2021-07-29 02:32:20|||||||||4
1627525950000|2021-07-29 02:32:30|4391.18|4390.58|4391.31|4390.71|4391.31|4390.71|4391.18|4390.58|5
1627525960000|2021-07-29 02:32:40|4391.18|4390.58|4391.06|4390.46|4391.18|4390.58|4391.06|4390.46|11
1627525970000|2021-07-29 02:32:50|||||||||2
1627525980000|2021-07-29 02:33:00|4390.81|4390.21|4390.81|4390.21|4390.81|4390.21|4390.56|4389.96|31
1627525990000|2021-07-29 02:33:10|4390.56|4389.96|4390.56|4389.96|4390.56|4389.96|4390.56|4389.96|34
1627526000000|2021-07-29 02:33:20|4390.68|4390.08|4390.81|4390.21|4390.81|4390.21|4390.68|4390.08|30
1627526010000|2021-07-29 02:33:30|||||||||20
1627526020000|2021-07-29 02:33:40|4390.93|4390.33|4391.06|4390.46|4391.06|4390.46|4390.93|4390.33|10
1627526030000|2021-07-29 02:33:50|4390.93|4390.33|4390.81|4390.21|4390.93|4390.33|4390.81|4390.21|3
1627526040000|2021-07-29 02:34:00|4391.06|4390.46|4390.93|4390.33|4391.06|4390.46|4390.81|4390.21|17
1627526050000|2021-07-29 02:34:10|4390.81|4390.21|4390.81|4390.21|4390.81|4390.21|4390.81|4390.21|15
1627526070000|2021-07-29 02:34:30|4390.68|4390.08|4390.81|4390.21|4390.81|4390.21|4390.68|4390.08|8
1627526090000|2021-07-29 02:34:50|4391.06|4390.46|4390.81|4390.21|4391.06|4390.46|4390.81|4390.21|22
1627526100000|2021-07-29 02:35:00|4391.06|4390.46|4390.93|4390.33|4391.06|4390.46|4390.81|4390.21|16
1627526110000|2021-07-29 02:35:10|4390.81|4390.21|4391.06|4390.46|4391.06|4390.46|4390.81|4390.21|14
1627526120000|2021-07-29 02:35:20|4391.18|4390.58|4391.31|4390.71|4391.31|4390.71|4391.06|4390.46|7
1627526130000|2021-07-29 02:35:30|4391.56|4390.96|4391.31|4390.71|4391.56|4390.96|4391.31|4390.71|11
1627526140000|2021-07-29 02:35:40|4391.43|4390.83|4391.56|4390.96|4391.56|4390.96|4391.43|4390.83|5
1627526160000|2021-07-29 02:36:00|||||||||16
1627526170000|2021-07-29 02:36:10|4391.81|4391.21|4392.06|4391.46|4392.06|4391.46|4391.81|4391.21|79
1627526180000|2021-07-29 02:36:20|||||||||36
1627526200000|2021-07-29 02:36:40|||||||||26
1627526220000|2021-07-29 02:37:00|||||||||106
1627526230000|2021-07-29 02:37:10|4392.56|4391.96|4392.81|4392.21|4392.81|4392.21|4392.56|4391.96|150
1627526240000|2021-07-29 02:37:20|||||||||19
1627526250000|2021-07-29 02:37:30|4393.06|4392.46|4393.31|4392.71|4393.56|4392.96|4393.06|4392.46|119
1627526260000|2021-07-29 02:37:40|4393.81|4393.21|4393.81|4393.21|4393.81|4393.21|4393.56|4392.96|141
1627526270000|2021-07-29 02:37:50|4394.06|4393.46|4394.31|4393.71|4394.31|4393.71|4394.06|4393.46|42
1627526280000|2021-07-29 02:38:00|4394.06|4393.46|4394.31|4393.71|4394.31|4393.71|4394.06|4393.46|65
1627526290000|2021-07-29 02:38:10|4394.56|4393.96|4394.31|4393.71|4394.56|4393.96|4394.31|4393.71|107
1627526300000|2021-07-29 02:38:20|4394.06|4393.46|4394.06|4393.46|4394.06|4393.46|4393.93|4393.33|96
1627526310000|2021-07-29 02:38:30|4394.18|4393.58|4394.06|4393.46|4394.56|4393.96|4394.06|4393.46|56
1627526320000|2021-07-29 02:38:40|4394.18|4393.58|4394.56|4393.96|4394.81|4394.21|4394.18|4393.58|51
1627526330000|2021-07-29 02:38:50|4394.81|4394.21|4394.81|4394.21|4395.06|4394.46|4394.56|4393.96|58
1627526340000|2021-07-29 02:39:00|4395.06|4394.46|4395.06|4394.46|4395.31|4394.71|4395.06|4394.46|119
1627526350000|2021-07-29 02:39:10|4395.18|4394.58|4394.81|4394.21|4395.31|4394.71|4394.81|4394.21|63
1627526360000|2021-07-29 02:39:20|4395.06|4394.46|4395.06|4394.46|4395.31|4394.71|4395.06|4394.46|96
1627526370000|2021-07-29 02:39:30|4394.81|4394.21|4395.06|4394.46|4395.06|4394.46|4394.81|4394.21|80
1627526380000|2021-07-29 02:39:40|4394.93|4394.33|4395.06|4394.46|4395.18|4394.58|4394.81|4394.21|43
1627526390000|2021-07-29 02:39:50|4394.93|4394.33|4394.56|4393.96|4394.93|4394.33|4394.56|4393.96|54
1627526400000|2021-07-29 02:40:00|4394.81|4394.21|4394.56|4393.96|4395.06|4394.46|4394.56|4393.96|87
1627526410000|2021-07-29 02:40:10|4394.31|4393.71|4394.06|4393.46|4394.56|4393.96|4394.06|4393.46|34
1627526420000|2021-07-29 02:40:20|4394.31|4393.71|4394.56|4393.96|4394.56|4393.96|4394.18|4393.58|32
1627526430000|2021-07-29 02:40:30|4394.68|4394.08|4394.31|4393.71|4394.81|4394.21|4394.31|4393.71|97
1627526450000|2021-07-29 02:40:50|4394.06|4393.46|4393.81|4393.21|4394.06|4393.46|4393.81|4393.21|36
1627526460000|2021-07-29 02:41:00|4393.93|4393.33|4393.68|4393.08|4394.06|4393.46|4393.56|4392.96|57
1627526470000|2021-07-29 02:41:10|4393.56|4392.96|4393.56|4392.96|4393.68|4393.08|4393.56|4392.96|25
1627526480000|2021-07-29 02:41:20|4393.81|4393.21|4394.06|4393.46|4394.06|4393.46|4393.56|4392.96|39
1627526490000|2021-07-29 02:41:30|4393.93|4393.33|4393.81|4393.21|4394.06|4393.46|4393.56|4392.96|19
1627526500000|2021-07-29 02:41:40|||||||||16
1627526510000|2021-07-29 02:41:50|4393.68|4393.08|4393.56|4392.96|4393.68|4393.08|4393.56|4392.96|8
1627526520000|2021-07-29 02:42:00|4393.68|4393.08|4393.81|4393.21|4393.81|4393.21|4393.56|4392.96|50
1627526550000|2021-07-29 02:42:30|4393.56|4392.96|4393.81|4393.21|4393.81|4393.21|4393.56|4392.96|13
1627526560000|2021-07-29 02:42:40|4394.06|4393.46|4394.06|4393.46|4394.06|4393.46|4394.06|4393.46|7
1627526570000|2021-07-29 02:42:50|4393.93|4393.33|4394.06|4393.46|4394.06|4393.46|4393.93|4393.33|21
1627526580000|2021-07-29 02:43:00|4394.18|4393.58|4394.06|4393.46|4394.18|4393.58|4394.06|4393.46|17
1627526590000|2021-07-29 02:43:10|4393.93|4393.33|4394.06|4393.46|4394.06|4393.46|4393.81|4393.21|24
1627526600000|2021-07-29 02:43:20|||||||||3
1627526610000|2021-07-29 02:43:30|4393.81|4393.21|4393.81|4393.21|4393.81|4393.21|4393.56|4392.96|28
1627526620000|2021-07-29 02:43:40|4393.56|4392.96|4393.56|4392.96|4393.81|4393.21|4393.56|4392.96|32
1627526630000|2021-07-29 02:43:50|4393.81|4393.21|4393.56|4392.96|4393.81|4393.21|4393.56|4392.96|47
1627526640000|2021-07-29 02:44:00|4393.68|4393.08|4394.06|4393.46|4394.06|4393.46|4393.68|4393.08|28
1627526650000|2021-07-29 02:44:10|4394.31|4393.71|4394.31|4393.71|4394.31|4393.71|4394.06|4393.46|16
1627526660000|2021-07-29 02:44:20|4394.06|4393.46|4394.06|4393.46|4394.31|4393.71|4394.06|4393.46|12
1627526670000|2021-07-29 02:44:30|||||||||7
1627526680000|2021-07-29 02:44:40|4393.81|4393.21|4393.81|4393.21|4393.81|4393.21|4393.81|4393.21|15
1627526690000|2021-07-29 02:44:50|4393.68|4393.08|4393.81|4393.21|4393.81|4393.21|4393.68|4393.08|14
1627526700000|2021-07-29 02:45:00|4393.56|4392.96|4393.81|4393.21|4393.81|4393.21|4393.31|4392.71|56
1627526710000|2021-07-29 02:45:10|||||||||8
1627526720000|2021-07-29 02:45:20|4393.56|4392.96|4393.81|4393.21|4393.81|4393.21|4393.56|4392.96|10
1627526730000|2021-07-29 02:45:30|||||||||1
1627526740000|2021-07-29 02:45:40|4393.56|4392.96|4393.81|4393.21|4393.81|4393.21|4393.56|4392.96|15
1627526750000|2021-07-29 02:45:50|4393.93|4393.33|4393.81|4393.21|4393.93|4393.33|4393.81|4393.21|12
1627526760000|2021-07-29 02:46:00|4393.93|4393.33|4394.06|4393.46|4394.31|4393.71|4393.93|4393.33|21
1627526770000|2021-07-29 02:46:10|4393.93|4393.33|4394.06|4393.46|4394.06|4393.46|4393.93|4393.33|8
1627526780000|2021-07-29 02:46:20|||||||||3
1627526800000|2021-07-29 02:46:40|4393.81|4393.21|4394.06|4393.46|4394.06|4393.46|4393.81|4393.21|18
1627526810000|2021-07-29 02:46:50|4393.93|4393.33|4394.06|4393.46|4394.06|4393.46|4393.93|4393.33|14
1627526820000|2021-07-29 02:47:00|4394.31|4393.71|4394.31|4393.71|4394.31|4393.71|4394.31|4393.71|14
1627526830000|2021-07-29 02:47:10|4394.43|4393.83|4394.56|4393.96|4394.56|4393.96|4394.31|4393.71|33
1627526840000|2021-07-29 02:47:20|4394.43|4393.83|4394.56|4393.96|4394.56|4393.96|4394.31|4393.71|20
1627526850000|2021-07-29 02:47:30|||||||||6
1627526860000|2021-07-29 02:47:40|4394.43|4393.83|4394.43|4393.83|4394.43|4393.83|4394.43|4393.83|1
1627526870000|2021-07-29 02:47:50|4394.56|4393.96|4394.81|4394.21|4394.81|4394.21|4394.56|4393.96|26
1627526880000|2021-07-29 02:48:00|4395.06|4394.46|4394.81|4394.21|4395.06|4394.46|4394.81|4394.21|42
1627526890000|2021-07-29 02:48:10|4394.56|4393.96|4394.81|4394.21|4394.81|4394.21|4394.56|4393.96|31
1627526900000|2021-07-29 02:48:20|4394.68|4394.08|4394.56|4393.96|4394.81|4394.21|4394.56|4393.96|1
1627526910000|2021-07-29 02:48:30|||||||||3
1627526920000|2021-07-29 02:48:40|4394.31|4393.71|4394.31|4393.71|4394.31|4393.71|4394.31|4393.71|20
1627526930000|2021-07-29 02:48:50|4394.43|4393.83|4394.31|4393.71|4394.56|4393.96|4394.31|4393.71|28
1627526940000|2021-07-29 02:49:00|4394.56|4393.96|4394.56|4393.96|4394.56|4393.96|4394.43|4393.83|14
1627526950000|2021-07-29 02:49:10|||||||||1
1627526960000|2021-07-29 02:49:20|4394.43|4393.83|4394.56|4393.96|4394.56|4393.96|4394.43|4393.83|12
1627526970000|2021-07-29 02:49:30|4394.68|4394.08|4394.56|4393.96|4394.81|4394.21|4394.56|4393.96|9
1627526980000|2021-07-29 02:49:40|4394.68|4394.08|4394.81|4394.21|4394.81|4394.21|4394.68|4394.08|1
1627527000000|2021-07-29 02:50:00|4394.93|4394.33|4395.06|4394.46|4395.06|4394.46|4394.93|4394.33|40
1627527010000|2021-07-29 02:50:10|4394.93|4394.33|4394.81|4394.21|4395.06|4394.46|4394.81|4394.21|10
1627527030000|2021-07-29 02:50:30|4394.06|4393.46|4394.06|4393.46|4394.31|4393.71|4394.06|4393.46|163
1627527040000|2021-07-29 02:50:40|4394.18|4393.58|4394.31|4393.71|4394.31|4393.71|4394.18|4393.58|12
1627527050000|2021-07-29 02:50:50|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|58
1627527060000|2021-07-29 02:51:00|4395.06|4394.46|4395.06|4394.46|4395.31|4394.71|4395.06|4394.46|122
1627527070000|2021-07-29 02:51:10|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|14
1627527080000|2021-07-29 02:51:20|4394.56|4393.96|4394.56|4393.96|4394.68|4394.08|4394.56|4393.96|19
1627527090000|2021-07-29 02:51:30|4394.81|4394.21|4394.81|4394.21|4394.93|4394.33|4394.81|4394.21|16
1627527100000|2021-07-29 02:51:40|4394.68|4394.08|4394.81|4394.21|4394.81|4394.21|4394.68|4394.08|17
1627527110000|2021-07-29 02:51:50|4394.68|4394.08|4394.81|4394.21|4394.81|4394.21|4394.68|4394.08|13
1627527120000|2021-07-29 02:52:00|4394.93|4394.33|4394.81|4394.21|4394.93|4394.33|4394.81|4394.21|9
1627527130000|2021-07-29 02:52:10|4394.93|4394.33|4394.81|4394.21|4394.93|4394.33|4394.81|4394.21|6
1627527140000|2021-07-29 02:52:20|4394.93|4394.33|4394.81|4394.21|4395.06|4394.46|4394.81|4394.21|9
1627527150000|2021-07-29 02:52:30|4395.06|4394.46|4395.06|4394.46|4395.06|4394.46|4395.06|4394.46|3
1627527160000|2021-07-29 02:52:40|||||||||1
1627527170000|2021-07-29 02:52:50|4395.31|4394.71|4395.06|4394.46|4395.31|4394.71|4395.06|4394.46|23
1627527180000|2021-07-29 02:53:00|4395.18|4394.58|4395.31|4394.71|4395.31|4394.71|4395.18|4394.58|11
1627527190000|2021-07-29 02:53:10|4395.06|4394.46|4394.93|4394.33|4395.18|4394.58|4394.93|4394.33|25
1627527200000|2021-07-29 02:53:20|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|36
1627527210000|2021-07-29 02:53:30|4394.93|4394.33|4394.81|4394.21|4395.06|4394.46|4394.81|4394.21|22
1627527220000|2021-07-29 02:53:40|4394.56|4393.96|4394.68|4394.08|4394.68|4394.08|4394.56|4393.96|38
1627527230000|2021-07-29 02:53:50|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|4394.68|4394.08|2
1627527240000|2021-07-29 02:54:00|4394.68|4394.08|4394.56|4393.96|4394.81|4394.21|4394.56|4393.96|28
1627527250000|2021-07-29 02:54:10|4394.68|4394.08|4394.81|4394.21|4394.81|4394.21|4394.68|4394.08|2
1627527260000|2021-07-29 02:54:20|4394.68|4394.08|4394.56|4393.96|4394.68|4394.08|4394.56|4393.96|16
1627527270000|2021-07-29 02:54:30|||||||||1
1627527280000|2021-07-29 02:54:40|4394.31|4393.71|4394.31|4393.71|4394.31|4393.71|4394.31|4393.71|20
1627527290000|2021-07-29 02:54:50|4394.43|4393.83|4394.43|4393.83|4394.56|4393.96|4394.43|4393.83|18
1627527300000|2021-07-29 02:55:00|4394.31|4393.71|4394.56|4393.96|4394.56|4393.96|4394.31|4393.71|8
1627527310000|2021-07-29 02:55:10|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|2
1627527320000|2021-07-29 02:55:20|4394.93|4394.33|4394.81|4394.21|4394.93|4394.33|4394.81|4394.21|16
1627527330000|2021-07-29 02:55:30|4394.93|4394.33|4395.06|4394.46|4395.06|4394.46|4394.93|4394.33|6
1627527340000|2021-07-29 02:55:40|4394.81|4394.21|4395.06|4394.46|4395.06|4394.46|4394.81|4394.21|27
1627527350000|2021-07-29 02:55:50|||||||||1
1627527360000|2021-07-29 02:56:00|4394.81|4394.21|4395.06|4394.46|4395.06|4394.46|4394.81|4394.21|30
1627527370000|2021-07-29 02:56:10|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|7
1627527380000|2021-07-29 02:56:20|||||||||3
1627527400000|2021-07-29 02:56:40|4394.56|4393.96|4394.56|4393.96|4394.56|4393.96|4394.56|4393.96|7
1627527410000|2021-07-29 02:56:50|||||||||19
1627527420000|2021-07-29 02:57:00|||||||||14
1627527430000|2021-07-29 02:57:10|4394.31|4393.71|4394.56|4393.96|4394.56|4393.96|4394.31|4393.71|8
1627527440000|2021-07-29 02:57:20|4394.43|4393.83|4394.56|4393.96|4394.56|4393.96|4394.31|4393.71|31
1627527450000|2021-07-29 02:57:30|||||||||2
1627527460000|2021-07-29 02:57:40|4394.68|4394.08|4394.81|4394.21|4394.81|4394.21|4394.56|4393.96|11
1627527470000|2021-07-29 02:57:50|4394.68|4394.08|4394.56|4393.96|4394.68|4394.08|4394.56|4393.96|15
1627527480000|2021-07-29 02:58:00|4394.81|4394.21|4394.56|4393.96|4394.81|4394.21|4394.56|4393.96|4
1627527490000|2021-07-29 02:58:10|4394.68|4394.08|4395.06|4394.46|4395.06|4394.46|4394.68|4394.08|37
1627527500000|2021-07-29 02:58:20|4394.93|4394.33|4394.93|4394.33|4394.93|4394.33|4394.81|4394.21|5
1627527510000|2021-07-29 02:58:30|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|6
1627527520000|2021-07-29 02:58:40|4394.93|4394.33|4394.81|4394.21|4394.93|4394.33|4394.81|4394.21|6
1627527530000|2021-07-29 02:58:50|4394.93|4394.33|4394.81|4394.21|4395.06|4394.46|4394.81|4394.21|17
1627527540000|2021-07-29 02:59:00|4394.93|4394.33|4394.81|4394.21|4395.06|4394.46|4394.81|4394.21|26
1627527550000|2021-07-29 02:59:10|4394.93|4394.33|4395.06|4394.46|4395.06|4394.46|4394.93|4394.33|2
1627527560000|2021-07-29 02:59:20|4394.81|4394.21|4394.81|4394.21|4394.93|4394.33|4394.81|4394.21|9
1627527570000|2021-07-29 02:59:30|4394.93|4394.33|4395.06|4394.46|4395.06|4394.46|4394.93|4394.33|3
1627527580000|2021-07-29 02:59:40|4394.93|4394.33|4394.81|4394.21|4394.93|4394.33|4394.81|4394.21|10
1627527590000|2021-07-29 02:59:50|4395.06|4394.46|4395.06|4394.46|4395.06|4394.46|4394.81|4394.21|9
1627527600000|2021-07-29 03:00:00|4395.31|4394.71|4395.81|4395.21|4395.81|4395.21|4395.18|4394.58|204
1627527610000|2021-07-29 03:00:10|4395.68|4395.08|4395.56|4394.96|4395.81|4395.21|4395.56|4394.96|45
1627527620000|2021-07-29 03:00:20|4395.68|4395.08|4395.56|4394.96|4395.81|4395.21|4395.56|4394.96|21
1627527630000|2021-07-29 03:00:30|4395.81|4395.21|4395.56|4394.96|4395.81|4395.21|4395.56|4394.96|27
1627527640000|2021-07-29 03:00:40|4395.68|4395.08|4395.81|4395.21|4395.81|4395.21|4395.56|4394.96|20
1627527650000|2021-07-29 03:00:50|4395.68|4395.08|4395.81|4395.21|4395.81|4395.21|4395.68|4395.08|9
1627527660000|2021-07-29 03:01:00|4395.68|4395.08|4395.31|4394.71|4395.68|4395.08|4395.31|4394.71|36
1627527680000|2021-07-29 03:01:20|||||||||4
1627527690000|2021-07-29 03:01:30|4395.43|4394.83|4395.81|4395.21|4395.81|4395.21|4395.43|4394.83|37
1627527700000|2021-07-29 03:01:40|||||||||4
1627527710000|2021-07-29 03:01:50|||||||||1
1627527720000|2021-07-29 03:02:00|||||||||2
1627527730000|2021-07-29 03:02:10|4395.68|4395.08|4395.81|4395.21|4395.81|4395.21|4395.56|4394.96|17
1627527740000|2021-07-29 03:02:20|4395.93|4395.33|4395.81|4395.21|4395.93|4395.33|4395.81|4395.21|14
1627527750000|2021-07-29 03:02:30|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|14
1627527760000|2021-07-29 03:02:40|||||||||9
1627527770000|2021-07-29 03:02:50|||||||||6
1627527790000|2021-07-29 03:03:10|4396.18|4395.58|4396.31|4395.71|4396.56|4395.96|4396.18|4395.58|71
1627527810000|2021-07-29 03:03:30|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|49
1627527820000|2021-07-29 03:03:40|4395.81|4395.21|4395.81|4395.21|4395.81|4395.21|4395.81|4395.21|21
1627527830000|2021-07-29 03:03:50|||||||||11
1627527840000|2021-07-29 03:04:00|4395.93|4395.33|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|24
1627527860000|2021-07-29 03:04:20|4395.93|4395.33|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|8
1627527870000|2021-07-29 03:04:30|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|2
1627527880000|2021-07-29 03:04:40|4395.93|4395.33|4395.81|4395.21|4395.93|4395.33|4395.81|4395.21|7
1627527890000|2021-07-29 03:04:50|4396.06|4395.46|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|18
1627527900000|2021-07-29 03:05:00|4396.06|4395.46|4396.18|4395.58|4396.31|4395.71|4396.06|4395.46|28
1627527910000|2021-07-29 03:05:10|4396.06|4395.46|4396.06|4395.46|4396.31|4395.71|4396.06|4395.46|15
1627527920000|2021-07-29 03:05:20|4396.18|4395.58|4396.31|4395.71|4396.31|4395.71|4396.18|4395.58|13
1627527930000|2021-07-29 03:05:30|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|11
1627527940000|2021-07-29 03:05:40|||||||||5
1627527950000|2021-07-29 03:05:50|4396.31|4395.71|4396.31|4395.71|4396.56|4395.96|4396.31|4395.71|65
1627527960000|2021-07-29 03:06:00|4396.43|4395.83|4396.31|4395.71|4396.56|4395.96|4396.31|4395.71|18
1627527970000|2021-07-29 03:06:10|4396.43|4395.83|4396.56|4395.96|4396.56|4395.96|4396.31|4395.71|8
1627527980000|2021-07-29 03:06:20|||||||||2
1627527990000|2021-07-29 03:06:30|4396.31|4395.71|4396.56|4395.96|4396.56|4395.96|4396.31|4395.71|30
1627528000000|2021-07-29 03:06:40|||||||||3
1627528010000|2021-07-29 03:06:50|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|9
1627528020000|2021-07-29 03:07:00|4396.43|4395.83|4396.56|4395.96|4396.56|4395.96|4396.43|4395.83|11
1627528030000|2021-07-29 03:07:10|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|27
1627528040000|2021-07-29 03:07:20|4396.56|4395.96|4396.56|4395.96|4396.81|4396.21|4396.56|4395.96|34
1627528050000|2021-07-29 03:07:30|4396.68|4396.08|4396.56|4395.96|4396.81|4396.21|4396.56|4395.96|13
1627528060000|2021-07-29 03:07:40|||||||||14
1627528080000|2021-07-29 03:08:00|4396.31|4395.71|4396.31|4395.71|4396.43|4395.83|4396.31|4395.71|43
1627528090000|2021-07-29 03:08:10|4396.43|4395.83|4396.31|4395.71|4396.56|4395.96|4396.31|4395.71|23
1627528100000|2021-07-29 03:08:20|4396.06|4395.46|4396.31|4395.71|4396.31|4395.71|4396.06|4395.46|18
1627528120000|2021-07-29 03:08:40|4396.18|4395.58|4396.06|4395.46|4396.18|4395.58|4396.06|4395.46|10
1627528130000|2021-07-29 03:08:50|4396.18|4395.58|4396.31|4395.71|4396.31|4395.71|4396.18|4395.58|3
1627528140000|2021-07-29 03:09:00|4396.43|4395.83|4396.43|4395.83|4396.43|4395.83|4396.43|4395.83|8
1627528150000|2021-07-29 03:09:10|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|10
1627528160000|2021-07-29 03:09:20|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|13
1627528170000|2021-07-29 03:09:30|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|7
1627528180000|2021-07-29 03:09:40|4396.18|4395.58|4396.31|4395.71|4396.31|4395.71|4396.18|4395.58|3
1627528190000|2021-07-29 03:09:50|||||||||13
1627528200000|2021-07-29 03:10:00|||||||||9
1627528210000|2021-07-29 03:10:10|||||||||7
1627528220000|2021-07-29 03:10:20|4396.18|4395.58|4396.18|4395.58|4396.18|4395.58|4396.18|4395.58|7
1627528230000|2021-07-29 03:10:30|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|10
1627528240000|2021-07-29 03:10:40|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|7
1627528250000|2021-07-29 03:10:50|4396.06|4395.46|4396.31|4395.71|4396.31|4395.71|4396.06|4395.46|9
1627528260000|2021-07-29 03:11:00|4396.43|4395.83|4396.31|4395.71|4396.56|4395.96|4396.31|4395.71|16
1627528290000|2021-07-29 03:11:30|||||||||2
1627528300000|2021-07-29 03:11:40|||||||||3
1627528310000|2021-07-29 03:11:50|||||||||5
1627528320000|2021-07-29 03:12:00|4396.56|4395.96|4396.31|4395.71|4396.56|4395.96|4396.31|4395.71|22
1627528330000|2021-07-29 03:12:10|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.43|4395.83|14
1627528340000|2021-07-29 03:12:20|4396.31|4395.71|4396.56|4395.96|4396.56|4395.96|4396.31|4395.71|13
1627528350000|2021-07-29 03:12:30|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|27
1627528360000|2021-07-29 03:12:40|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|6
1627528370000|2021-07-29 03:12:50|4396.68|4396.08|4396.56|4395.96|4396.81|4396.21|4396.56|4395.96|15
1627528380000|2021-07-29 03:13:00|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|5
1627528390000|2021-07-29 03:13:10|4396.68|4396.08|4396.56|4395.96|4396.68|4396.08|4396.56|4395.96|18
1627528400000|2021-07-29 03:13:20|4396.31|4395.71|4396.31|4395.71|4396.56|4395.96|4396.31|4395.71|26
1627528410000|2021-07-29 03:13:30|||||||||2
1627528420000|2021-07-29 03:13:40|||||||||1
1627528430000|2021-07-29 03:13:50|4396.43|4395.83|4396.56|4395.96|4396.56|4395.96|4396.31|4395.71|21
1627528440000|2021-07-29 03:14:00|||||||||22
1627528450000|2021-07-29 03:14:10|||||||||1
1627528460000|2021-07-29 03:14:20|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|9
1627528470000|2021-07-29 03:14:30|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|8
1627528480000|2021-07-29 03:14:40|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|4396.93|4396.33|90
1627528490000|2021-07-29 03:14:50|||||||||3
1627528500000|2021-07-29 03:15:00|4397.31|4396.71|4397.06|4396.46|4397.31|4396.71|4397.06|4396.46|29
1627528510000|2021-07-29 03:15:10|4396.81|4396.21|4396.81|4396.21|4396.93|4396.33|4396.81|4396.21|21
1627528520000|2021-07-29 03:15:20|||||||||34
1627528530000|2021-07-29 03:15:30|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|24
1627528540000|2021-07-29 03:15:40|4396.93|4396.33|4396.81|4396.21|4397.06|4396.46|4396.81|4396.21|11
1627528550000|2021-07-29 03:15:50|4396.93|4396.33|4396.81|4396.21|4397.06|4396.46|4396.81|4396.21|6
1627528560000|2021-07-29 03:16:00|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|14
1627528570000|2021-07-29 03:16:10|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|10
1627528590000|2021-07-29 03:16:30|||||||||10
1627528600000|2021-07-29 03:16:40|4396.93|4396.33|4396.81|4396.21|4396.93|4396.33|4396.56|4395.96|16
1627528610000|2021-07-29 03:16:50|4396.68|4396.08|4396.56|4395.96|4396.68|4396.08|4396.56|4395.96|2
1627528620000|2021-07-29 03:17:00|||||||||2
1627528640000|2021-07-29 03:17:20|||||||||37
1627528650000|2021-07-29 03:17:30|||||||||3
1627528660000|2021-07-29 03:17:40|||||||||12
1627528670000|2021-07-29 03:17:50|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|3
1627528680000|2021-07-29 03:18:00|4396.93|4396.33|4396.81|4396.21|4397.06|4396.46|4396.81|4396.21|20
1627528700000|2021-07-29 03:18:20|4396.93|4396.33|4396.93|4396.33|4396.93|4396.33|4396.93|4396.33|6
1627528710000|2021-07-29 03:18:30|4396.81|4396.21|4397.06|4396.46|4397.06|4396.46|4396.81|4396.21|5
1627528720000|2021-07-29 03:18:40|||||||||1
1627528740000|2021-07-29 03:19:00|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|38
1627528750000|2021-07-29 03:19:10|4396.68|4396.08|4396.56|4395.96|4396.81|4396.21|4396.56|4395.96|15
1627528760000|2021-07-29 03:19:20|4396.68|4396.08|4396.68|4396.08|4396.81|4396.21|4396.56|4395.96|11
1627528770000|2021-07-29 03:19:30|4396.56|4395.96|4396.56|4395.96|4396.81|4396.21|4396.56|4395.96|12
1627528780000|2021-07-29 03:19:40|||||||||7
1627528800000|2021-07-29 03:20:00|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|35
1627528810000|2021-07-29 03:20:10|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|24
1627528850000|2021-07-29 03:20:50|||||||||8
1627528860000|2021-07-29 03:21:00|4396.56|4395.96|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|12
1627528870000|2021-07-29 03:21:10|4396.56|4395.96|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|12
1627528880000|2021-07-29 03:21:20|4396.68|4396.08|4396.56|4395.96|4396.68|4396.08|4396.56|4395.96|8
1627528890000|2021-07-29 03:21:30|||||||||2
1627528900000|2021-07-29 03:21:40|||||||||9
1627528910000|2021-07-29 03:21:50|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|34
1627528930000|2021-07-29 03:22:10|||||||||4
1627528940000|2021-07-29 03:22:20|4396.68|4396.08|4396.68|4396.08|4396.81|4396.21|4396.56|4395.96|15
1627528950000|2021-07-29 03:22:30|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.31|4395.71|32
1627528960000|2021-07-29 03:22:40|4396.43|4395.83|4396.31|4395.71|4396.56|4395.96|4396.31|4395.71|17
1627528980000|2021-07-29 03:23:00|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|25
1627528990000|2021-07-29 03:23:10|4396.18|4395.58|4396.18|4395.58|4396.31|4395.71|4396.06|4395.46|29
1627529000000|2021-07-29 03:23:20|4396.06|4395.46|4396.31|4395.71|4396.31|4395.71|4396.06|4395.46|23
1627529010000|2021-07-29 03:23:30|||||||||28
1627529030000|2021-07-29 03:23:50|||||||||5
1627529040000|2021-07-29 03:24:00|4396.18|4395.58|4396.06|4395.46|4396.31|4395.71|4396.06|4395.46|23
1627529050000|2021-07-29 03:24:10|4395.81|4395.21|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|64
1627529070000|2021-07-29 03:24:30|||||||||16
1627529080000|2021-07-29 03:24:40|||||||||16
1627529090000|2021-07-29 03:24:50|4396.18|4395.58|4396.06|4395.46|4396.31|4395.71|4396.06|4395.46|11
1627529110000|2021-07-29 03:25:10|||||||||4
1627529120000|2021-07-29 03:25:20|4396.18|4395.58|4396.06|4395.46|4396.31|4395.71|4396.06|4395.46|27
1627529130000|2021-07-29 03:25:30|4395.81|4395.21|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|19
1627529140000|2021-07-29 03:25:40|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|7
1627529150000|2021-07-29 03:25:50|4396.18|4395.58|4396.31|4395.71|4396.31|4395.71|4396.18|4395.58|14
1627529160000|2021-07-29 03:26:00|4396.18|4395.58|4396.06|4395.46|4396.31|4395.71|4396.06|4395.46|17
1627529180000|2021-07-29 03:26:20|4395.81|4395.21|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|16
1627529190000|2021-07-29 03:26:30|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|10
1627529200000|2021-07-29 03:26:40|||||||||12
1627529210000|2021-07-29 03:26:50|||||||||10
1627529220000|2021-07-29 03:27:00|4395.81|4395.21|4395.81|4395.21|4395.93|4395.33|4395.81|4395.21|12
1627529230000|2021-07-29 03:27:10|4395.93|4395.33|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|9
1627529240000|2021-07-29 03:27:20|||||||||2
1627529260000|2021-07-29 03:27:40|4395.56|4394.96|4395.81|4395.21|4395.81|4395.21|4395.56|4394.96|36
1627529270000|2021-07-29 03:27:50|||||||||1
1627529280000|2021-07-29 03:28:00|||||||||15
1627529290000|2021-07-29 03:28:10|4395.68|4395.08|4395.31|4394.71|4395.68|4395.08|4395.31|4394.71|29
1627529300000|2021-07-29 03:28:20|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|16
1627529310000|2021-07-29 03:28:30|4395.43|4394.83|4395.56|4394.96|4395.56|4394.96|4395.31|4394.71|51
1627529320000|2021-07-29 03:28:40|4395.31|4394.71|4395.31|4394.71|4395.31|4394.71|4395.31|4394.71|19
1627529330000|2021-07-29 03:28:50|||||||||10
1627529340000|2021-07-29 03:29:00|||||||||23
1627529360000|2021-07-29 03:29:20|||||||||2
1627529370000|2021-07-29 03:29:30|4395.18|4394.58|4395.06|4394.46|4395.18|4394.58|4395.06|4394.46|16
1627529380000|2021-07-29 03:29:40|4394.93|4394.33|4394.56|4393.96|4394.93|4394.33|4394.56|4393.96|62
1627529390000|2021-07-29 03:29:50|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|10
1627529400000|2021-07-29 03:30:00|4394.93|4394.33|4395.06|4394.46|4395.06|4394.46|4394.93|4394.33|47
1627529410000|2021-07-29 03:30:10|4395.18|4394.58|4395.06|4394.46|4395.18|4394.58|4395.06|4394.46|45
1627529420000|2021-07-29 03:30:20|4395.18|4394.58|4395.31|4394.71|4395.31|4394.71|4395.18|4394.58|21
1627529430000|2021-07-29 03:30:30|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|28
1627529440000|2021-07-29 03:30:40|||||||||4
1627529450000|2021-07-29 03:30:50|||||||||1
1627529460000|2021-07-29 03:31:00|4395.68|4395.08|4395.81|4395.21|4395.81|4395.21|4395.56|4394.96|20
1627529470000|2021-07-29 03:31:10|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|17
1627529490000|2021-07-29 03:31:30|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|34
1627529500000|2021-07-29 03:31:40|4395.81|4395.21|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|10
1627529510000|2021-07-29 03:31:50|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|8
1627529520000|2021-07-29 03:32:00|4395.31|4394.71|4395.06|4394.46|4395.31|4394.71|4395.06|4394.46|38
1627529540000|2021-07-29 03:32:20|4395.31|4394.71|4395.06|4394.46|4395.31|4394.71|4395.06|4394.46|10
1627529550000|2021-07-29 03:32:30|4395.18|4394.58|4395.31|4394.71|4395.31|4394.71|4395.18|4394.58|17
1627529570000|2021-07-29 03:32:50|4395.43|4394.83|4395.43|4394.83|4395.43|4394.83|4395.43|4394.83|7
1627529580000|2021-07-29 03:33:00|4395.31|4394.71|4395.31|4394.71|4395.31|4394.71|4395.31|4394.71|1
1627529590000|2021-07-29 03:33:10|||||||||2
1627529610000|2021-07-29 03:33:30|4395.06|4394.46|4395.31|4394.71|4395.31|4394.71|4395.06|4394.46|20
1627529620000|2021-07-29 03:33:40|||||||||5
1627529630000|2021-07-29 03:33:50|||||||||1
1627529640000|2021-07-29 03:34:00|4395.18|4394.58|4395.31|4394.71|4395.31|4394.71|4395.06|4394.46|11
1627529650000|2021-07-29 03:34:10|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|6
1627529660000|2021-07-29 03:34:20|4395.68|4395.08|4395.56|4394.96|4395.68|4395.08|4395.56|4394.96|9
1627529680000|2021-07-29 03:34:40|4395.68|4395.08|4395.68|4395.08|4395.68|4395.08|4395.68|4395.08|0
1627529690000|2021-07-29 03:34:50|4395.81|4395.21|4395.81|4395.21|4395.81|4395.21|4395.81|4395.21|7
1627529700000|2021-07-29 03:35:00|4395.56|4394.96|4395.81|4395.21|4395.81|4395.21|4395.56|4394.96|15
1627529710000|2021-07-29 03:35:10|4395.68|4395.08|4395.56|4394.96|4395.68|4395.08|4395.56|4394.96|3
1627529730000|2021-07-29 03:35:30|4395.68|4395.08|4395.81|4395.21|4395.81|4395.21|4395.68|4395.08|15
1627529740000|2021-07-29 03:35:40|4395.68|4395.08|4395.68|4395.08|4395.81|4395.21|4395.68|4395.08|11
1627529750000|2021-07-29 03:35:50|4395.56|4394.96|4395.81|4395.21|4395.81|4395.21|4395.56|4394.96|1
1627529760000|2021-07-29 03:36:00|||||||||1
1627529800000|2021-07-29 03:36:40|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|32
1627529810000|2021-07-29 03:36:50|4395.81|4395.21|4395.93|4395.33|4395.93|4395.33|4395.81|4395.21|9
1627529820000|2021-07-29 03:37:00|4395.81|4395.21|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|2
1627529830000|2021-07-29 03:37:10|4395.81|4395.21|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|13
1627529840000|2021-07-29 03:37:20|4395.81|4395.21|4395.81|4395.21|4395.81|4395.21|4395.81|4395.21|9
1627529850000|2021-07-29 03:37:30|4395.56|4394.96|4395.68|4395.08|4395.81|4395.21|4395.56|4394.96|22
1627529860000|2021-07-29 03:37:40|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|4395.31|4394.71|1
1627529870000|2021-07-29 03:37:50|4395.43|4394.83|4395.56|4394.96|4395.56|4394.96|4395.43|4394.83|2
1627529880000|2021-07-29 03:38:00|4395.31|4394.71|4395.43|4394.83|4395.56|4394.96|4395.31|4394.71|21
1627529890000|2021-07-29 03:38:10|4395.56|4394.96|4395.81|4395.21|4395.81|4395.21|4395.56|4394.96|4
1627529900000|2021-07-29 03:38:20|4395.68|4395.08|4395.81|4395.21|4395.81|4395.21|4395.56|4394.96|11
1627529910000|2021-07-29 03:38:30|4395.68|4395.08|4395.68|4395.08|4395.68|4395.08|4395.68|4395.08|5
1627529920000|2021-07-29 03:38:40|4395.56|4394.96|4395.81|4395.21|4395.81|4395.21|4395.56|4394.96|13
1627529930000|2021-07-29 03:38:50|4395.56|4394.96|4395.81|4395.21|4395.81|4395.21|4395.56|4394.96|14
1627529940000|2021-07-29 03:39:00|||||||||10
1627529950000|2021-07-29 03:39:10|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|32
1627529960000|2021-07-29 03:39:20|||||||||1
1627529980000|2021-07-29 03:39:40|4395.81|4395.21|4395.81|4395.21|4395.81|4395.21|4395.81|4395.21|11
1627529990000|2021-07-29 03:39:50|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|6
1627530000000|2021-07-29 03:40:00|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|18
1627530010000|2021-07-29 03:40:10|4396.43|4395.83|4396.56|4395.96|4396.56|4395.96|4396.43|4395.83|23
1627530020000|2021-07-29 03:40:20|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|42
1627530040000|2021-07-29 03:40:40|4396.56|4395.96|4396.06|4395.46|4396.68|4396.08|4396.06|4395.46|37
1627530060000|2021-07-29 03:41:00|4395.81|4395.21|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|12
1627530070000|2021-07-29 03:41:10|||||||||2
1627530080000|2021-07-29 03:41:20|4396.31|4395.71|4396.06|4395.46|4396.31|4395.71|4395.93|4395.33|23
1627530090000|2021-07-29 03:41:30|||||||||1
1627530100000|2021-07-29 03:41:40|4395.93|4395.33|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|3
1627530110000|2021-07-29 03:41:50|4396.06|4395.46|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|14
1627530120000|2021-07-29 03:42:00|4395.93|4395.33|4395.93|4395.33|4396.06|4395.46|4395.93|4395.33|9
1627530130000|2021-07-29 03:42:10|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|4
1627530140000|2021-07-29 03:42:20|||||||||1
1627530150000|2021-07-29 03:42:30|4395.93|4395.33|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|14
1627530160000|2021-07-29 03:42:40|4395.93|4395.33|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|5
1627530170000|2021-07-29 03:42:50|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|7
1627530180000|2021-07-29 03:43:00|||||||||3
1627530190000|2021-07-29 03:43:10|4396.31|4395.71|4396.06|4395.46|4396.31|4395.71|4396.06|4395.46|16
1627530200000|2021-07-29 03:43:20|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|22
1627530210000|2021-07-29 03:43:30|||||||||23
1627530230000|2021-07-29 03:43:50|4396.56|4395.96|4396.31|4395.71|4396.56|4395.96|4396.31|4395.71|15
1627530250000|2021-07-29 03:44:10|4396.06|4395.46|4396.18|4395.58|4396.31|4395.71|4396.06|4395.46|13
1627530260000|2021-07-29 03:44:20|4396.31|4395.71|4396.06|4395.46|4396.31|4395.71|4396.06|4395.46|2
1627530270000|2021-07-29 03:44:30|||||||||5
1627530280000|2021-07-29 03:44:40|||||||||1
1627530300000|2021-07-29 03:45:00|4396.18|4395.58|4396.06|4395.46|4396.31|4395.71|4396.06|4395.46|6
1627530320000|2021-07-29 03:45:20|4396.18|4395.58|4396.06|4395.46|4396.31|4395.71|4396.06|4395.46|29
1627530330000|2021-07-29 03:45:30|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|10
1627530360000|2021-07-29 03:46:00|4395.93|4395.33|4396.31|4395.71|4396.31|4395.71|4395.93|4395.33|19
1627530380000|2021-07-29 03:46:20|4396.18|4395.58|4396.31|4395.71|4396.31|4395.71|4396.06|4395.46|14
1627530400000|2021-07-29 03:46:40|4396.06|4395.46|4396.18|4395.58|4396.18|4395.58|4396.06|4395.46|6
1627530410000|2021-07-29 03:46:50|4396.06|4395.46|4396.06|4395.46|4396.18|4395.58|4396.06|4395.46|0
1627530430000|2021-07-29 03:47:10|||||||||9
1627530440000|2021-07-29 03:47:20|||||||||7
1627530450000|2021-07-29 03:47:30|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|6
1627530460000|2021-07-29 03:47:40|4395.93|4395.33|4395.81|4395.21|4395.93|4395.33|4395.81|4395.21|2
1627530470000|2021-07-29 03:47:50|4395.93|4395.33|4395.81|4395.21|4395.93|4395.33|4395.81|4395.21|13
1627530480000|2021-07-29 03:48:00|||||||||4
1627530490000|2021-07-29 03:48:10|4395.93|4395.33|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|23
1627530500000|2021-07-29 03:48:20|||||||||2
1627530510000|2021-07-29 03:48:30|4395.56|4394.96|4395.68|4395.08|4395.68|4395.08|4395.56|4394.96|7
1627530520000|2021-07-29 03:48:40|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|2
1627530530000|2021-07-29 03:48:50|4395.43|4394.83|4395.81|4395.21|4395.81|4395.21|4395.43|4394.83|14
1627530550000|2021-07-29 03:49:10|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|18
1627530560000|2021-07-29 03:49:20|4396.18|4395.58|4396.18|4395.58|4396.18|4395.58|4396.18|4395.58|11
1627530570000|2021-07-29 03:49:30|4396.06|4395.46|4396.31|4395.71|4396.31|4395.71|4396.06|4395.46|1
1627530580000|2021-07-29 03:49:40|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4
1627530600000|2021-07-29 03:50:00|4395.81|4395.21|4395.81|4395.21|4395.81|4395.21|4395.56|4394.96|11
1627530620000|2021-07-29 03:50:20|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|1
1627530630000|2021-07-29 03:50:30|4395.93|4395.33|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|6
1627530650000|2021-07-29 03:50:50|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|8
1627530660000|2021-07-29 03:51:00|4395.93|4395.33|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|7
1627530670000|2021-07-29 03:51:10|4395.93|4395.33|4395.81|4395.21|4395.93|4395.33|4395.81|4395.21|10
1627530680000|2021-07-29 03:51:20|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|13
1627530690000|2021-07-29 03:51:30|||||||||17
1627530700000|2021-07-29 03:51:40|||||||||4
1627530710000|2021-07-29 03:51:50|4395.68|4395.08|4395.68|4395.08|4395.81|4395.21|4395.56|4394.96|2
1627530720000|2021-07-29 03:52:00|4395.81|4395.21|4395.56|4394.96|4395.81|4395.21|4395.56|4394.96|14
1627530740000|2021-07-29 03:52:20|4395.81|4395.21|4395.81|4395.21|4395.81|4395.21|4395.81|4395.21|6
1627530760000|2021-07-29 03:52:40|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|12
1627530780000|2021-07-29 03:53:00|||||||||2
1627530820000|2021-07-29 03:53:40|||||||||2
1627530830000|2021-07-29 03:53:50|||||||||5
1627530840000|2021-07-29 03:54:00|4395.43|4394.83|4395.31|4394.71|4395.43|4394.83|4395.31|4394.71|10
1627530850000|2021-07-29 03:54:10|||||||||1
1627530870000|2021-07-29 03:54:30|4395.18|4394.58|4395.06|4394.46|4395.18|4394.58|4395.06|4394.46|9
1627530880000|2021-07-29 03:54:40|4395.31|4394.71|4395.56|4394.96|4395.56|4394.96|4395.31|4394.71|25
1627530900000|2021-07-29 03:55:00|4395.43|4394.83|4395.31|4394.71|4395.43|4394.83|4395.31|4394.71|11
1627530930000|2021-07-29 03:55:30|4395.06|4394.46|4395.06|4394.46|4395.06|4394.46|4395.06|4394.46|2
1627530940000|2021-07-29 03:55:40|||||||||4
1627530950000|2021-07-29 03:55:50|||||||||13
1627530960000|2021-07-29 03:56:00|||||||||9
1627530970000|2021-07-29 03:56:10|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|15
1627530980000|2021-07-29 03:56:20|4394.56|4393.96|4394.56|4393.96|4394.81|4394.21|4394.56|4393.96|22
1627530990000|2021-07-29 03:56:30|4394.31|4393.71|4394.56|4393.96|4394.56|4393.96|4394.31|4393.71|29
1627531010000|2021-07-29 03:56:50|4394.81|4394.21|4394.56|4393.96|4394.81|4394.21|4394.56|4393.96|23
1627531020000|2021-07-29 03:57:00|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|9
1627531030000|2021-07-29 03:57:10|||||||||5
1627531070000|2021-07-29 03:57:50|4394.68|4394.08|4394.81|4394.21|4394.81|4394.21|4394.68|4394.08|17
1627531080000|2021-07-29 03:58:00|||||||||8
1627531090000|2021-07-29 03:58:10|4394.56|4393.96|4394.56|4393.96|4394.56|4393.96|4394.56|4393.96|10
1627531100000|2021-07-29 03:58:20|4394.43|4393.83|4394.56|4393.96|4394.56|4393.96|4394.43|4393.83|4
1627531120000|2021-07-29 03:58:40|4394.81|4394.21|4394.68|4394.08|4394.81|4394.21|4394.68|4394.08|16
1627531130000|2021-07-29 03:58:50|4394.81|4394.21|4394.56|4393.96|4394.81|4394.21|4394.56|4393.96|11
1627531140000|2021-07-29 03:59:00|||||||||2
1627531150000|2021-07-29 03:59:10|||||||||4
1627531160000|2021-07-29 03:59:20|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|10
1627531180000|2021-07-29 03:59:40|||||||||2
1627531200000|2021-07-29 04:00:00|4394.93|4394.33|4395.06|4394.46|4395.06|4394.46|4394.81|4394.21|56
1627531210000|2021-07-29 04:00:10|4395.31|4394.71|4395.31|4394.71|4395.31|4394.71|4395.31|4394.71|11
1627531220000|2021-07-29 04:00:20|4395.18|4394.58|4394.81|4394.21|4395.18|4394.58|4394.81|4394.21|19
1627531230000|2021-07-29 04:00:30|4394.93|4394.33|4394.93|4394.33|4395.06|4394.46|4394.93|4394.33|12
1627531240000|2021-07-29 04:00:40|4394.81|4394.21|4395.06|4394.46|4395.06|4394.46|4394.81|4394.21|6
1627531250000|2021-07-29 04:00:50|4394.93|4394.33|4394.93|4394.33|4395.06|4394.46|4394.93|4394.33|8
1627531260000|2021-07-29 04:01:00|4394.81|4394.21|4394.81|4394.21|4395.06|4394.46|4394.81|4394.21|8
1627531270000|2021-07-29 04:01:10|||||||||2
1627531320000|2021-07-29 04:02:00|||||||||1
1627531330000|2021-07-29 04:02:10|4394.68|4394.08|4394.56|4393.96|4394.68|4394.08|4394.56|4393.96|34
1627531350000|2021-07-29 04:02:30|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|4394.81|4394.21|16
1627531360000|2021-07-29 04:02:40|4395.06|4394.46|4394.81|4394.21|4395.06|4394.46|4394.81|4394.21|30
1627531370000|2021-07-29 04:02:50|4394.68|4394.08|4394.81|4394.21|4394.81|4394.21|4394.68|4394.08|12
1627531390000|2021-07-29 04:03:10|4395.06|4394.46|4395.06|4394.46|4395.06|4394.46|4395.06|4394.46|20
1627531400000|2021-07-29 04:03:20|||||||||2
1627531420000|2021-07-29 04:03:40|||||||||1
1627531430000|2021-07-29 04:03:50|||||||||1
1627531440000|2021-07-29 04:04:00|||||||||2
1627531450000|2021-07-29 04:04:10|||||||||2
1627531470000|2021-07-29 04:04:30|||||||||4
1627531480000|2021-07-29 04:04:40|||||||||3
1627531490000|2021-07-29 04:04:50|||||||||1
1627531500000|2021-07-29 04:05:00|4395.18|4394.58|4395.31|4394.71|4395.31|4394.71|4395.18|4394.58|15
1627531510000|2021-07-29 04:05:10|4395.18|4394.58|4395.18|4394.58|4395.18|4394.58|4395.06|4394.46|9
1627531520000|2021-07-29 04:05:20|4395.06|4394.46|4395.06|4394.46|4395.06|4394.46|4395.06|4394.46|0
1627531550000|2021-07-29 04:05:50|4395.18|4394.58|4395.31|4394.71|4395.31|4394.71|4395.18|4394.58|15
1627531560000|2021-07-29 04:06:00|||||||||1
1627531570000|2021-07-29 04:06:10|4395.43|4394.83|4395.56|4394.96|4395.56|4394.96|4395.43|4394.83|7
1627531590000|2021-07-29 04:06:30|||||||||1
1627531610000|2021-07-29 04:06:50|4395.43|4394.83|4395.31|4394.71|4395.43|4394.83|4395.31|4394.71|20
1627531620000|2021-07-29 04:07:00|||||||||20
1627531630000|2021-07-29 04:07:10|||||||||1
1627531640000|2021-07-29 04:07:20|||||||||1
1627531680000|2021-07-29 04:08:00|||||||||5
1627531690000|2021-07-29 04:08:10|4395.18|4394.58|4395.06|4394.46|4395.18|4394.58|4395.06|4394.46|8
1627531700000|2021-07-29 04:08:20|||||||||20
1627531720000|2021-07-29 04:08:40|||||||||8
1627531740000|2021-07-29 04:09:00|4395.18|4394.58|4395.31|4394.71|4395.31|4394.71|4395.06|4394.46|23
1627531750000|2021-07-29 04:09:10|||||||||2
1627531760000|2021-07-29 04:09:20|4395.06|4394.46|4395.06|4394.46|4395.06|4394.46|4395.06|4394.46|12
1627531800000|2021-07-29 04:10:00|4395.31|4394.71|4395.31|4394.71|4395.31|4394.71|4395.31|4394.71|11
1627531840000|2021-07-29 04:10:40|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|13
1627531870000|2021-07-29 04:11:10|4395.81|4395.21|4395.81|4395.21|4395.81|4395.21|4395.81|4395.21|11
1627531880000|2021-07-29 04:11:20|||||||||2
1627531890000|2021-07-29 04:11:30|||||||||15
1627531910000|2021-07-29 04:11:50|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|32
1627531920000|2021-07-29 04:12:00|||||||||5
1627531930000|2021-07-29 04:12:10|||||||||4
1627531940000|2021-07-29 04:12:20|||||||||7
1627531950000|2021-07-29 04:12:30|4396.18|4395.58|4396.31|4395.71|4396.31|4395.71|4396.18|4395.58|7
1627531960000|2021-07-29 04:12:40|4396.06|4395.46|4395.81|4395.21|4396.31|4395.71|4395.81|4395.21|71
1627531980000|2021-07-29 04:13:00|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|2
1627532000000|2021-07-29 04:13:20|4395.93|4395.33|4395.81|4395.21|4395.93|4395.33|4395.81|4395.21|8
1627532010000|2021-07-29 04:13:30|||||||||4
1627532020000|2021-07-29 04:13:40|||||||||2
1627532030000|2021-07-29 04:13:50|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|14
1627532040000|2021-07-29 04:14:00|4396.18|4395.58|4396.31|4395.71|4396.31|4395.71|4396.18|4395.58|6
1627532060000|2021-07-29 04:14:20|||||||||14
1627532070000|2021-07-29 04:14:30|4396.43|4395.83|4396.43|4395.83|4396.43|4395.83|4396.43|4395.83|11
1627532080000|2021-07-29 04:14:40|4396.31|4395.71|4396.31|4395.71|4396.43|4395.83|4396.31|4395.71|39
1627532100000|2021-07-29 04:15:00|4396.18|4395.58|4396.31|4395.71|4396.31|4395.71|4396.18|4395.58|7
1627532110000|2021-07-29 04:15:10|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|5
1627532120000|2021-07-29 04:15:20|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|12
1627532140000|2021-07-29 04:15:40|||||||||4
1627532150000|2021-07-29 04:15:50|||||||||1
1627532160000|2021-07-29 04:16:00|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.06|4395.46|13
1627532170000|2021-07-29 04:16:10|||||||||3
1627532190000|2021-07-29 04:16:30|||||||||5
1627532200000|2021-07-29 04:16:40|||||||||4
1627532220000|2021-07-29 04:17:00|4396.43|4395.83|4396.31|4395.71|4396.43|4395.83|4396.31|4395.71|5
1627532260000|2021-07-29 04:17:40|||||||||2
1627532280000|2021-07-29 04:18:00|||||||||8
1627532290000|2021-07-29 04:18:10|||||||||2
1627532310000|2021-07-29 04:18:30|4396.18|4395.58|4396.06|4395.46|4396.18|4395.58|4395.81|4395.21|35
1627532320000|2021-07-29 04:18:40|4395.93|4395.33|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|7
1627532330000|2021-07-29 04:18:50|||||||||1
1627532340000|2021-07-29 04:19:00|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|4
1627532350000|2021-07-29 04:19:10|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|13
1627532360000|2021-07-29 04:19:20|4395.93|4395.33|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|12
1627532370000|2021-07-29 04:19:30|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|5
1627532380000|2021-07-29 04:19:40|4395.81|4395.21|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|11
1627532390000|2021-07-29 04:19:50|4395.93|4395.33|4395.93|4395.33|4395.93|4395.33|4395.81|4395.21|3
1627532400000|2021-07-29 04:20:00|4395.81|4395.21|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|9
1627532410000|2021-07-29 04:20:10|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|4
1627532470000|2021-07-29 04:21:10|||||||||3
1627532480000|2021-07-29 04:21:20|||||||||13
1627532490000|2021-07-29 04:21:30|4396.18|4395.58|4396.06|4395.46|4396.31|4395.71|4396.06|4395.46|10
1627532520000|2021-07-29 04:22:00|4396.18|4395.58|4396.31|4395.71|4396.31|4395.71|4396.18|4395.58|11
1627532530000|2021-07-29 04:22:10|4396.18|4395.58|4396.06|4395.46|4396.18|4395.58|4396.06|4395.46|3
1627532580000|2021-07-29 04:23:00|4396.18|4395.58|4396.31|4395.71|4396.31|4395.71|4396.18|4395.58|6
1627532590000|2021-07-29 04:23:10|4396.18|4395.58|4396.31|4395.71|4396.31|4395.71|4396.18|4395.58|5
1627532600000|2021-07-29 04:23:20|4396.43|4395.83|4396.31|4395.71|4396.43|4395.83|4396.31|4395.71|4
1627532620000|2021-07-29 04:23:40|||||||||2
1627532640000|2021-07-29 04:24:00|||||||||4
1627532660000|2021-07-29 04:24:20|4396.43|4395.83|4396.31|4395.71|4396.43|4395.83|4396.31|4395.71|11
1627532670000|2021-07-29 04:24:30|4396.43|4395.83|4396.31|4395.71|4396.43|4395.83|4396.31|4395.71|4
1627532680000|2021-07-29 04:24:40|4396.43|4395.83|4396.56|4395.96|4396.56|4395.96|4396.43|4395.83|10
1627532700000|2021-07-29 04:25:00|||||||||4
1627532720000|2021-07-29 04:25:20|||||||||10
1627532730000|2021-07-29 04:25:30|||||||||11
1627532740000|2021-07-29 04:25:40|4396.43|4395.83|4396.31|4395.71|4396.43|4395.83|4396.31|4395.71|9
1627532770000|2021-07-29 04:26:10|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|34
1627532780000|2021-07-29 04:26:20|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|14
1627532800000|2021-07-29 04:26:40|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|26
1627532810000|2021-07-29 04:26:50|4396.18|4395.58|4396.06|4395.46|4396.18|4395.58|4396.06|4395.46|8
1627532820000|2021-07-29 04:27:00|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|8
1627532830000|2021-07-29 04:27:10|4396.18|4395.58|4396.06|4395.46|4396.18|4395.58|4396.06|4395.46|3
1627532860000|2021-07-29 04:27:40|4395.81|4395.21|4395.93|4395.33|4395.93|4395.33|4395.81|4395.21|16
1627532870000|2021-07-29 04:27:50|4395.81|4395.21|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|2
1627532880000|2021-07-29 04:28:00|4395.93|4395.33|4395.81|4395.21|4395.93|4395.33|4395.81|4395.21|2
1627532900000|2021-07-29 04:28:20|||||||||2
1627532910000|2021-07-29 04:28:30|||||||||1
1627532930000|2021-07-29 04:28:50|||||||||6
1627532940000|2021-07-29 04:29:00|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|3
1627532950000|2021-07-29 04:29:10|||||||||1
1627532960000|2021-07-29 04:29:20|4395.93|4395.33|4395.81|4395.21|4395.93|4395.33|4395.81|4395.21|3
1627532970000|2021-07-29 04:29:30|4395.93|4395.33|4395.81|4395.21|4396.06|4395.46|4395.81|4395.21|6
1627532990000|2021-07-29 04:29:50|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|3
1627533000000|2021-07-29 04:30:00|4395.93|4395.33|4395.81|4395.21|4395.93|4395.33|4395.81|4395.21|4
1627533010000|2021-07-29 04:30:10|4395.93|4395.33|4395.81|4395.21|4395.93|4395.33|4395.81|4395.21|4
1627533020000|2021-07-29 04:30:20|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.93|4395.33|0
1627533030000|2021-07-29 04:30:30|4395.81|4395.21|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|21
1627533040000|2021-07-29 04:30:40|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|14
1627533050000|2021-07-29 04:30:50|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|3
1627533070000|2021-07-29 04:31:10|||||||||4
1627533100000|2021-07-29 04:31:40|4396.43|4395.83|4396.31|4395.71|4396.43|4395.83|4396.31|4395.71|11
1627533120000|2021-07-29 04:32:00|4396.43|4395.83|4396.56|4395.96|4396.56|4395.96|4396.43|4395.83|21
1627533140000|2021-07-29 04:32:20|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.68|4396.08|15
1627533160000|2021-07-29 04:32:40|||||||||7
1627533170000|2021-07-29 04:32:50|||||||||3
1627533180000|2021-07-29 04:33:00|||||||||1
1627533190000|2021-07-29 04:33:10|||||||||2
1627533200000|2021-07-29 04:33:20|4396.68|4396.08|4396.56|4395.96|4396.68|4396.08|4396.56|4395.96|12
1627533240000|2021-07-29 04:34:00|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|7
1627533250000|2021-07-29 04:34:10|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|46
1627533260000|2021-07-29 04:34:20|||||||||48
1627533270000|2021-07-29 04:34:30|||||||||3
1627533280000|2021-07-29 04:34:40|||||||||2
1627533290000|2021-07-29 04:34:50|4397.18|4396.58|4397.18|4396.58|4397.18|4396.58|4397.18|4396.58|5
1627533300000|2021-07-29 04:35:00|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|4397.06|4396.46|11
1627533320000|2021-07-29 04:35:20|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|24
1627533330000|2021-07-29 04:35:30|4397.43|4396.83|4397.31|4396.71|4397.43|4396.83|4397.31|4396.71|7
1627533340000|2021-07-29 04:35:40|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|18
1627533350000|2021-07-29 04:35:50|4397.18|4396.58|4397.06|4396.46|4397.18|4396.58|4397.06|4396.46|2
1627533360000|2021-07-29 04:36:00|||||||||3
1627533400000|2021-07-29 04:36:40|4396.93|4396.33|4396.81|4396.21|4396.93|4396.33|4396.81|4396.21|18
1627533410000|2021-07-29 04:36:50|||||||||3
1627533420000|2021-07-29 04:37:00|||||||||2
1627533430000|2021-07-29 04:37:10|||||||||17
1627533440000|2021-07-29 04:37:20|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|40
1627533450000|2021-07-29 04:37:30|4396.43|4395.83|4396.31|4395.71|4396.43|4395.83|4396.31|4395.71|4
1627533480000|2021-07-29 04:38:00|||||||||4
1627533500000|2021-07-29 04:38:20|4396.56|4395.96|4396.56|4395.96|4396.81|4396.21|4396.56|4395.96|15
1627533520000|2021-07-29 04:38:40|4396.68|4396.08|4396.56|4395.96|4396.81|4396.21|4396.56|4395.96|5
1627533530000|2021-07-29 04:38:50|||||||||1
1627533550000|2021-07-29 04:39:10|||||||||2
1627533570000|2021-07-29 04:39:30|||||||||6
1627533580000|2021-07-29 04:39:40|||||||||3
1627533590000|2021-07-29 04:39:50|||||||||9
1627533600000|2021-07-29 04:40:00|||||||||3
1627533610000|2021-07-29 04:40:10|4396.68|4396.08|4396.56|4395.96|4396.68|4396.08|4396.56|4395.96|7
1627533630000|2021-07-29 04:40:30|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.68|4396.08|2
1627533640000|2021-07-29 04:40:40|||||||||1
1627533650000|2021-07-29 04:40:50|||||||||4
1627533660000|2021-07-29 04:41:00|||||||||3
1627533670000|2021-07-29 04:41:10|4396.68|4396.08|4396.68|4396.08|4396.68|4396.08|4396.68|4396.08|6
1627533680000|2021-07-29 04:41:20|4396.56|4395.96|4396.56|4395.96|4396.68|4396.08|4396.56|4395.96|5
1627533700000|2021-07-29 04:41:40|||||||||1
1627533720000|2021-07-29 04:42:00|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|15
1627533740000|2021-07-29 04:42:20|4396.43|4395.83|4396.56|4395.96|4396.56|4395.96|4396.43|4395.83|10
1627533750000|2021-07-29 04:42:30|4396.68|4396.08|4396.56|4395.96|4396.68|4396.08|4396.56|4395.96|10
1627533780000|2021-07-29 04:43:00|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.68|4396.08|10
1627533810000|2021-07-29 04:43:30|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|11
1627533830000|2021-07-29 04:43:50|4396.68|4396.08|4396.56|4395.96|4396.81|4396.21|4396.56|4395.96|8
1627533840000|2021-07-29 04:44:00|4396.43|4395.83|4396.31|4395.71|4396.56|4395.96|4396.31|4395.71|22
1627533880000|2021-07-29 04:44:40|4396.18|4395.58|4396.31|4395.71|4396.31|4395.71|4396.18|4395.58|10
1627533890000|2021-07-29 04:44:50|||||||||4
1627533900000|2021-07-29 04:45:00|4396.43|4395.83|4396.56|4395.96|4396.56|4395.96|4396.43|4395.83|28
1627533910000|2021-07-29 04:45:10|||||||||3
1627533930000|2021-07-29 04:45:30|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.68|4396.08|6
1627533940000|2021-07-29 04:45:40|||||||||5
1627533950000|2021-07-29 04:45:50|||||||||2
1627533960000|2021-07-29 04:46:00|4397.06|4396.46|4397.06|4396.46|4397.18|4396.58|4397.06|4396.46|39
1627533970000|2021-07-29 04:46:10|4397.18|4396.58|4397.31|4396.71|4397.31|4396.71|4397.06|4396.46|25
1627533990000|2021-07-29 04:46:30|4397.56|4396.96|4397.81|4397.21|4397.81|4397.21|4397.56|4396.96|38
1627534000000|2021-07-29 04:46:40|||||||||18
1627534010000|2021-07-29 04:46:50|4397.68|4397.08|4397.56|4396.96|4397.68|4397.08|4397.56|4396.96|18
1627534020000|2021-07-29 04:47:00|4397.68|4397.08|4397.81|4397.21|4397.81|4397.21|4397.56|4396.96|4
1627534030000|2021-07-29 04:47:10|4397.93|4397.33|4397.81|4397.21|4397.93|4397.33|4397.81|4397.21|13
1627534060000|2021-07-29 04:47:40|||||||||3
1627534070000|2021-07-29 04:47:50|4398.06|4397.46|4397.81|4397.21|4398.06|4397.46|4397.81|4397.21|37
1627534080000|2021-07-29 04:48:00|4397.93|4397.33|4397.81|4397.21|4397.93|4397.33|4397.81|4397.21|0
1627534100000|2021-07-29 04:48:20|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|28
1627534110000|2021-07-29 04:48:30|||||||||47
1627534120000|2021-07-29 04:48:40|||||||||4
1627534130000|2021-07-29 04:48:50|4397.43|4396.83|4397.31|4396.71|4397.43|4396.83|4397.31|4396.71|19
1627534140000|2021-07-29 04:49:00|4397.18|4396.58|4397.31|4396.71|4397.31|4396.71|4397.18|4396.58|10
1627534170000|2021-07-29 04:49:30|||||||||6
1627534180000|2021-07-29 04:49:40|||||||||3
1627534190000|2021-07-29 04:49:50|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|9
1627534200000|2021-07-29 04:50:00|4397.43|4396.83|4397.31|4396.71|4397.43|4396.83|4397.31|4396.71|3
1627534210000|2021-07-29 04:50:10|4397.06|4396.46|4397.31|4396.71|4397.31|4396.71|4397.06|4396.46|18
1627534240000|2021-07-29 04:50:40|||||||||20
1627534250000|2021-07-29 04:50:50|4397.43|4396.83|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|7
1627534260000|2021-07-29 04:51:00|4397.43|4396.83|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|7
1627534270000|2021-07-29 04:51:10|4397.43|4396.83|4397.56|4396.96|4397.56|4396.96|4397.43|4396.83|1
1627534280000|2021-07-29 04:51:20|||||||||8
1627534290000|2021-07-29 04:51:30|4397.43|4396.83|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|12
1627534300000|2021-07-29 04:51:40|4397.43|4396.83|4397.31|4396.71|4397.43|4396.83|4397.31|4396.71|2
1627534310000|2021-07-29 04:51:50|||||||||1
1627534320000|2021-07-29 04:52:00|4397.18|4396.58|4397.06|4396.46|4397.18|4396.58|4397.06|4396.46|16
1627534330000|2021-07-29 04:52:10|||||||||1
1627534360000|2021-07-29 04:52:40|||||||||4
1627534380000|2021-07-29 04:53:00|||||||||2
1627534390000|2021-07-29 04:53:10|4396.93|4396.33|4396.81|4396.21|4396.93|4396.33|4396.81|4396.21|44
1627534400000|2021-07-29 04:53:20|||||||||4
1627534410000|2021-07-29 04:53:30|4396.68|4396.08|4396.31|4395.71|4396.68|4396.08|4396.31|4395.71|29
1627534440000|2021-07-29 04:54:00|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|26
1627534450000|2021-07-29 04:54:10|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4
1627534460000|2021-07-29 04:54:20|||||||||2
1627534480000|2021-07-29 04:54:40|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|12
1627534490000|2021-07-29 04:54:50|4396.81|4396.21|4396.56|4395.96|4396.81|4396.21|4396.56|4395.96|26
1627534500000|2021-07-29 04:55:00|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|6
1627534520000|2021-07-29 04:55:20|||||||||16
1627534530000|2021-07-29 04:55:30|4396.43|4395.83|4396.56|4395.96|4396.56|4395.96|4396.43|4395.83|3
1627534540000|2021-07-29 04:55:40|||||||||10
1627534550000|2021-07-29 04:55:50|||||||||1
1627534560000|2021-07-29 04:56:00|4396.43|4395.83|4396.56|4395.96|4396.56|4395.96|4396.43|4395.83|10
1627534570000|2021-07-29 04:56:10|||||||||1
1627534590000|2021-07-29 04:56:30|||||||||1
1627534600000|2021-07-29 04:56:40|||||||||1
1627534610000|2021-07-29 04:56:50|||||||||2
1627534620000|2021-07-29 04:57:00|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|9
1627534640000|2021-07-29 04:57:20|||||||||5
1627534680000|2021-07-29 04:58:00|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|4396.06|4395.46|25
1627534700000|2021-07-29 04:58:20|4396.18|4395.58|4396.31|4395.71|4396.31|4395.71|4396.18|4395.58|11
1627534710000|2021-07-29 04:58:30|||||||||7
1627534720000|2021-07-29 04:58:40|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|13
1627534730000|2021-07-29 04:58:50|4396.68|4396.08|4396.56|4395.96|4396.68|4396.08|4396.56|4395.96|13
1627534740000|2021-07-29 04:59:00|||||||||6
1627534750000|2021-07-29 04:59:10|||||||||3
1627534760000|2021-07-29 04:59:20|||||||||6
1627534780000|2021-07-29 04:59:40|4396.43|4395.83|4396.31|4395.71|4396.43|4395.83|4396.31|4395.71|17
1627534790000|2021-07-29 04:59:50|4396.43|4395.83|4396.31|4395.71|4396.43|4395.83|4396.31|4395.71|2
1627534800000|2021-07-29 05:00:00|4396.56|4395.96|4396.81|4396.21|4396.93|4396.33|4396.56|4395.96|58
1627534810000|2021-07-29 05:00:10|4396.68|4396.08|4396.93|4396.33|4396.93|4396.33|4396.56|4395.96|16
1627534820000|2021-07-29 05:00:20|4396.81|4396.21|4396.81|4396.21|4397.06|4396.46|4396.81|4396.21|5
1627534830000|2021-07-29 05:00:30|4396.93|4396.33|4396.31|4395.71|4396.93|4396.33|4396.31|4395.71|22
1627534840000|2021-07-29 05:00:40|4396.06|4395.46|4396.31|4395.71|4396.31|4395.71|4396.06|4395.46|11
1627534850000|2021-07-29 05:00:50|4396.18|4395.58|4396.06|4395.46|4396.18|4395.58|4396.06|4395.46|15
1627534860000|2021-07-29 05:01:00|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.06|4395.46|15
1627534870000|2021-07-29 05:01:10|4396.43|4395.83|4396.56|4395.96|4396.56|4395.96|4396.31|4395.71|12
1627534880000|2021-07-29 05:01:20|4396.31|4395.71|4396.56|4395.96|4396.56|4395.96|4396.31|4395.71|12
1627534890000|2021-07-29 05:01:30|4396.81|4396.21|4396.56|4395.96|4396.81|4396.21|4396.56|4395.96|26
1627534900000|2021-07-29 05:01:40|4396.31|4395.71|4397.06|4396.46|4397.06|4396.46|4396.31|4395.71|21
1627534910000|2021-07-29 05:01:50|4396.93|4396.33|4396.81|4396.21|4397.06|4396.46|4396.81|4396.21|7
1627534920000|2021-07-29 05:02:00|4396.93|4396.33|4396.93|4396.33|4397.06|4396.46|4396.81|4396.21|12
1627534930000|2021-07-29 05:02:10|4396.81|4396.21|4396.81|4396.21|4396.93|4396.33|4396.81|4396.21|0
1627534940000|2021-07-29 05:02:20|||||||||9
1627534950000|2021-07-29 05:02:30|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|7
1627534960000|2021-07-29 05:02:40|4396.56|4395.96|4397.06|4396.46|4397.06|4396.46|4396.56|4395.96|15
1627534970000|2021-07-29 05:02:50|4396.93|4396.33|4396.93|4396.33|4397.06|4396.46|4396.81|4396.21|2
1627534980000|2021-07-29 05:03:00|4396.81|4396.21|4396.81|4396.21|4396.93|4396.33|4396.81|4396.21|8
1627534990000|2021-07-29 05:03:10|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|9
1627535010000|2021-07-29 05:03:30|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.06|4395.46|31
1627535020000|2021-07-29 05:03:40|4396.56|4395.96|4396.43|4395.83|4396.56|4395.96|4396.31|4395.71|7
1627535030000|2021-07-29 05:03:50|4396.56|4395.96|4396.43|4395.83|4396.56|4395.96|4396.43|4395.83|10
1627535040000|2021-07-29 05:04:00|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.31|4395.71|5
1627535050000|2021-07-29 05:04:10|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.68|4396.08|14
1627535060000|2021-07-29 05:04:20|4396.56|4395.96|4396.56|4395.96|4396.68|4396.08|4396.56|4395.96|13
1627535080000|2021-07-29 05:04:40|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.06|4395.46|11
1627535100000|2021-07-29 05:05:00|4396.56|4395.96|4396.31|4395.71|4396.56|4395.96|4396.31|4395.71|22
1627535110000|2021-07-29 05:05:10|4396.06|4395.46|4396.31|4395.71|4396.31|4395.71|4396.06|4395.46|15
1627535120000|2021-07-29 05:05:20|4396.18|4395.58|4396.31|4395.71|4396.31|4395.71|4396.06|4395.46|12
1627535130000|2021-07-29 05:05:30|4396.43|4395.83|4396.43|4395.83|4396.56|4395.96|4396.31|4395.71|21
1627535140000|2021-07-29 05:05:40|4396.31|4395.71|4395.81|4395.21|4396.31|4395.71|4395.81|4395.21|52
1627535150000|2021-07-29 05:05:50|4395.68|4395.08|4395.81|4395.21|4395.81|4395.21|4395.56|4394.96|57
1627535160000|2021-07-29 05:06:00|4396.06|4395.46|4395.93|4395.33|4396.06|4395.46|4395.81|4395.21|24
1627535170000|2021-07-29 05:06:10|4395.81|4395.21|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|6
1627535180000|2021-07-29 05:06:20|4395.93|4395.33|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|17
1627535190000|2021-07-29 05:06:30|4395.93|4395.33|4395.81|4395.21|4395.93|4395.33|4395.81|4395.21|22
1627535200000|2021-07-29 05:06:40|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|4395.56|4394.96|11
1627535210000|2021-07-29 05:06:50|4395.81|4395.21|4396.06|4395.46|4396.06|4395.46|4395.81|4395.21|25
1627535220000|2021-07-29 05:07:00|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|4396.31|4395.71|12
1627535260000|2021-07-29 05:07:40|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.31|4395.71|11
1627535270000|2021-07-29 05:07:50|4396.43|4395.83|4396.43|4395.83|4396.56|4395.96|4396.31|4395.71|5
1627535280000|2021-07-29 05:08:00|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|5
1627535300000|2021-07-29 05:08:20|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|5
1627535320000|2021-07-29 05:08:40|4396.93|4396.33|4397.06|4396.46|4397.06|4396.46|4396.93|4396.33|19
1627535330000|2021-07-29 05:08:50|4396.93|4396.33|4397.06|4396.46|4397.31|4396.71|4396.93|4396.33|19
1627535340000|2021-07-29 05:09:00|||||||||3
1627535350000|2021-07-29 05:09:10|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|37
1627535360000|2021-07-29 05:09:20|||||||||1
1627535370000|2021-07-29 05:09:30|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|4396.56|4395.96|8
1627535390000|2021-07-29 05:09:50|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|12
1627535400000|2021-07-29 05:10:00|4397.06|4396.46|4397.06|4396.46|4397.31|4396.71|4397.06|4396.46|30
1627535410000|2021-07-29 05:10:10|4396.81|4396.21|4396.81|4396.21|4397.06|4396.46|4396.81|4396.21|37
1627535420000|2021-07-29 05:10:20|4396.93|4396.33|4396.56|4395.96|4397.06|4396.46|4396.56|4395.96|25
1627535430000|2021-07-29 05:10:30|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|9
1627535440000|2021-07-29 05:10:40|4396.68|4396.08|4396.68|4396.08|4396.81|4396.21|4396.56|4395.96|17
1627535450000|2021-07-29 05:10:50|4396.56|4395.96|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|2
1627535460000|2021-07-29 05:11:00|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|18
1627535470000|2021-07-29 05:11:10|4396.81|4396.21|4396.81|4396.21|4397.06|4396.46|4396.81|4396.21|19
1627535480000|2021-07-29 05:11:20|4396.93|4396.33|4396.81|4396.21|4397.06|4396.46|4396.81|4396.21|22
1627535490000|2021-07-29 05:11:30|||||||||6
1627535500000|2021-07-29 05:11:40|4396.93|4396.33|4397.06|4396.46|4397.06|4396.46|4396.93|4396.33|3
1627535510000|2021-07-29 05:11:50|4396.93|4396.33|4397.06|4396.46|4397.06|4396.46|4396.81|4396.21|12
1627535520000|2021-07-29 05:12:00|4397.31|4396.71|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|44
1627535530000|2021-07-29 05:12:10|4397.31|4396.71|4397.43|4396.83|4397.56|4396.96|4397.31|4396.71|27
1627535540000|2021-07-29 05:12:20|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|3
1627535550000|2021-07-29 05:12:30|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4
1627535560000|2021-07-29 05:12:40|4397.68|4397.08|4397.56|4396.96|4397.68|4397.08|4397.56|4396.96|24
1627535570000|2021-07-29 05:12:50|4397.31|4396.71|4397.31|4396.71|4397.43|4396.83|4397.31|4396.71|40
1627535580000|2021-07-29 05:13:00|4397.56|4396.96|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|18
1627535590000|2021-07-29 05:13:10|4397.43|4396.83|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|6
1627535600000|2021-07-29 05:13:20|4397.43|4396.83|4397.31|4396.71|4397.43|4396.83|4397.31|4396.71|2
1627535620000|2021-07-29 05:13:40|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|30
1627535640000|2021-07-29 05:14:00|4397.31|4396.71|4397.06|4396.46|4397.31|4396.71|4397.06|4396.46|11
1627535660000|2021-07-29 05:14:20|4396.93|4396.33|4396.81|4396.21|4396.93|4396.33|4396.81|4396.21|16
1627535670000|2021-07-29 05:14:30|||||||||13
1627535680000|2021-07-29 05:14:40|4396.56|4395.96|4396.31|4395.71|4396.56|4395.96|4396.31|4395.71|39
1627535690000|2021-07-29 05:14:50|4396.06|4395.46|4396.31|4395.71|4396.31|4395.71|4396.06|4395.46|18
1627535700000|2021-07-29 05:15:00|4396.56|4395.96|4396.31|4395.71|4396.56|4395.96|4396.31|4395.71|21
1627535710000|2021-07-29 05:15:10|4396.43|4395.83|4396.43|4395.83|4396.43|4395.83|4396.31|4395.71|7
1627535720000|2021-07-29 05:15:20|4396.56|4395.96|4396.43|4395.83|4396.56|4395.96|4396.31|4395.71|22
1627535730000|2021-07-29 05:15:30|4396.31|4395.71|4396.56|4395.96|4396.56|4395.96|4396.31|4395.71|11
1627535750000|2021-07-29 05:15:50|4396.31|4395.71|4396.56|4395.96|4396.56|4395.96|4396.31|4395.71|28
1627535760000|2021-07-29 05:16:00|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|4396.81|4396.21|11
1627535770000|2021-07-29 05:16:10|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.56|4395.96|13
1627535780000|2021-07-29 05:16:20|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.68|4396.08|12
1627535800000|2021-07-29 05:16:40|4396.68|4396.08|4396.56|4395.96|4396.68|4396.08|4396.56|4395.96|19
1627535810000|2021-07-29 05:16:50|||||||||5
1627535820000|2021-07-29 05:17:00|||||||||10
1627535830000|2021-07-29 05:17:10|4396.68|4396.08|4396.81|4396.21|4396.81|4396.21|4396.68|4396.08|20
1627535860000|2021-07-29 05:17:40|4397.06|4396.46|4396.81|4396.21|4397.06|4396.46|4396.81|4396.21|16
1627535870000|2021-07-29 05:17:50|4396.93|4396.33|4397.06|4396.46|4397.06|4396.46|4396.93|4396.33|2
1627535880000|2021-07-29 05:18:00|4397.18|4396.58|4397.06|4396.46|4397.31|4396.71|4397.06|4396.46|19
1627535890000|2021-07-29 05:18:10|||||||||1
1627535900000|2021-07-29 05:18:20|4397.18|4396.58|4397.18|4396.58|4397.18|4396.58|4397.18|4396.58|15
1627535910000|2021-07-29 05:18:30|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|4397.31|4396.71|0
1627535920000|2021-07-29 05:18:40|||||||||1
1627535930000|2021-07-29 05:18:50|4397.43|4396.83|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|86
1627535940000|2021-07-29 05:19:00|4397.43|4396.83|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|19
1627535950000|2021-07-29 05:19:10|4397.43|4396.83|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|3
1627535970000|2021-07-29 05:19:30|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|18
1627536000000|2021-07-29 05:20:00|4397.18|4396.58|4397.06|4396.46|4397.18|4396.58|4397.06|4396.46|21
1627536010000|2021-07-29 05:20:10|4396.93|4396.33|4396.93|4396.33|4397.06|4396.46|4396.81|4396.21|10
1627536020000|2021-07-29 05:20:20|4397.06|4396.46|4397.06|4396.46|4397.06|4396.46|4396.81|4396.21|6
1627536040000|2021-07-29 05:20:40|||||||||1
1627536060000|2021-07-29 05:21:00|4397.18|4396.58|4397.31|4396.71|4397.31|4396.71|4397.06|4396.46|23
1627536070000|2021-07-29 05:21:10|4397.43|4396.83|4397.31|4396.71|4397.43|4396.83|4397.31|4396.71|6
1627536080000|2021-07-29 05:21:20|4397.43|4396.83|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|9
1627536090000|2021-07-29 05:21:30|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|2
1627536100000|2021-07-29 05:21:40|4397.43|4396.83|4397.31|4396.71|4397.43|4396.83|4397.31|4396.71|7
1627536110000|2021-07-29 05:21:50|4397.43|4396.83|4397.56|4396.96|4397.56|4396.96|4397.43|4396.83|6
1627536120000|2021-07-29 05:22:00|4397.43|4396.83|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|11
1627536130000|2021-07-29 05:22:10|4397.43|4396.83|4397.43|4396.83|4397.56|4396.96|4397.31|4396.71|22
1627536140000|2021-07-29 05:22:20|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|4397.56|4396.96|1
1627536150000|2021-07-29 05:22:30|||||||||3
1627536180000|2021-07-29 05:23:00|4397.81|4397.21|4398.06|4397.46|4398.06|4397.46|4397.81|4397.21|106
1627536190000|2021-07-29 05:23:10|||||||||4
1627536200000|2021-07-29 05:23:20|||||||||18
1627536210000|2021-07-29 05:23:30|4398.18|4397.58|4398.06|4397.46|4398.18|4397.58|4398.06|4397.46|26
1627536220000|2021-07-29 05:23:40|||||||||2
1627536230000|2021-07-29 05:23:50|||||||||11
1627536240000|2021-07-29 05:24:00|4398.18|4397.58|4398.06|4397.46|4398.31|4397.71|4398.06|4397.46|19
1627536250000|2021-07-29 05:24:10|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|4397.81|4397.21|28
1627536260000|2021-07-29 05:24:20|||||||||14
1627536270000|2021-07-29 05:24:30|4397.68|4397.08|4397.81|4397.21|4397.81|4397.21|4397.56|4396.96|14
1627536280000|2021-07-29 05:24:40|4397.68|4397.08|4397.56|4396.96|4397.68|4397.08|4397.31|4396.71|24
1627536290000|2021-07-29 05:24:50|4397.43|4396.83|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|12
1627536300000|2021-07-29 05:25:00|4397.43|4396.83|4397.43|4396.83|4397.56|4396.96|4397.31|4396.71|17
1627536310000|2021-07-29 05:25:10|4397.31|4396.71|4397.31|4396.71|4397.43|4396.83|4397.31|4396.71|3
1627536320000|2021-07-29 05:25:20|4397.43|4396.83|4397.43|4396.83|4397.56|4396.96|4397.31|4396.71|10
1627536330000|2021-07-29 05:25:30|4397.56|4396.96|4397.31|4396.71|4397.56|4396.96|4397.31|4396.71|3
1627536340000|2021-07-29 05:25:40|4397.43|4396.83|4397.56|4396.96|4397.56|4396.96|4397.31|4396.71|11
1627536360000|2021-07-29 05:26:00|||||||||1
1627536370000|2021-07-29 05:26:10|||||||||1
1627536390000|2021-07-29 05:26:30|4397.81|4397.21|4398.06|4397.46|4398.06|4397.46|4397.81|4397.21|48
1627536400000|2021-07-29 05:26:40|4397.81|4397.21|4398.06|4397.46|4398.06|4397.46|4397.81|4397.21|13
1627536410000|2021-07-29 05:26:50|4398.31|4397.71|4398.31|4397.71|4398.31|4397.71|4398.31|4397.71|104
1627536420000|2021-07-29 05:27:00|4398.43|4397.83|4398.31|4397.71|4398.56|4397.96|4398.31|4397.71|65
1627536440000|2021-07-29 05:27:20|4398.43|4397.83|4398.56|4397.96|4398.56|4397.96|4398.31|4397.71|16
1627536460000|2021-07-29 05:27:40|4398.81|4398.21|4398.81|4398.21|4398.81|4398.21|4398.81|4398.21|75
1627536470000|2021-07-29 05:27:50|4398.56|4397.96|4398.81|4398.21|4398.81|4398.21|4398.56|4397.96|43
1627536480000|2021-07-29 05:28:00|4398.68|4398.08|4398.56|4397.96|4398.81|4398.21|4398.56|4397.96|56
1627536490000|2021-07-29 05:28:10|4398.31|4397.71|4398.56|4397.96|4398.56|4397.96|4398.31|4397.71|43
1627536500000|2021-07-29 05:28:20|4398.31|4397.71|4398.31|4397.71|4398.56|4397.96|4398.31|4397.71|8
1627536510000|2021-07-29 05:28:30|4398.43|4397.83|4398.56|4397.96|4398.56|4397.96|4398.43|4397.83|4
1627536540000|2021-07-29 05:29:00|4398.68|4398.08|4398.56|4397.96|4398.68|4398.08|4398.56|4397.96|22
1627536550000|2021-07-29 05:29:10|4398.68|4398.08|4398.81|4398.21|4398.81|4398.21|4398.68|4398.08|2
1627536560000|2021-07-29 05:29:20|||||||||3
1627536570000|2021-07-29 05:29:30|||||||||9
1627536580000|2021-07-29 05:29:40|||||||||3
1627536590000|2021-07-29 05:29:50|4398.93|4398.33|4399.06|4398.46|4399.06|4398.46|4398.93|4398.33|55
1627536600000|2021-07-29 05:30:00|4398.81|4398.21|4399.06|4398.46|4399.06|4398.46|4398.81|4398.21|15
1627536610000|2021-07-29 05:30:10|||||||||16
1627536620000|2021-07-29 05:30:20|4399.31|4398.71|4399.56|4398.96|4399.56|4398.96|4399.31|4398.71|86
1627536630000|2021-07-29 05:30:30|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|35
1627536640000|2021-07-29 05:30:40|4399.43|4398.83|4398.81|4398.21|4399.43|4398.83|4398.81|4398.21|136
1627536650000|2021-07-29 05:30:50|4398.93|4398.33|4399.06|4398.46|4399.06|4398.46|4398.81|4398.21|28
1627536660000|2021-07-29 05:31:00|4399.18|4398.58|4399.43|4398.83|4399.43|4398.83|4399.18|4398.58|50
1627536670000|2021-07-29 05:31:10|4399.31|4398.71|4399.56|4398.96|4399.56|4398.96|4399.31|4398.71|9
1627536680000|2021-07-29 05:31:20|4399.81|4399.21|4400.06|4399.46|4400.06|4399.46|4399.81|4399.21|157
1627536690000|2021-07-29 05:31:30|4399.81|4399.21|4400.06|4399.46|4400.06|4399.46|4399.81|4399.21|31
1627536700000|2021-07-29 05:31:40|4400.18|4399.58|4400.56|4399.96|4400.56|4399.96|4400.06|4399.46|229
1627536710000|2021-07-29 05:31:50|4400.68|4400.08|4400.81|4400.21|4400.81|4400.21|4400.68|4400.08|39
1627536720000|2021-07-29 05:32:00|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|4400.81|4400.21|137
1627536730000|2021-07-29 05:32:10|||||||||18
1627536740000|2021-07-29 05:32:20|||||||||13
1627536750000|2021-07-29 05:32:30|||||||||52
1627536760000|2021-07-29 05:32:40|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|4400.56|4399.96|77
1627536770000|2021-07-29 05:32:50|||||||||3
1627536780000|2021-07-29 05:33:00|4400.93|4400.33|4401.06|4400.46|4401.06|4400.46|4400.93|4400.33|17
1627536790000|2021-07-29 05:33:10|4400.81|4400.21|4400.56|4399.96|4400.81|4400.21|4400.56|4399.96|53
1627536800000|2021-07-29 05:33:20|4400.81|4400.21|4400.56|4399.96|4400.81|4400.21|4400.56|4399.96|91
1627536810000|2021-07-29 05:33:30|||||||||5
1627536820000|2021-07-29 05:33:40|||||||||3
1627536830000|2021-07-29 05:33:50|||||||||5
1627536840000|2021-07-29 05:34:00|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|33
1627536850000|2021-07-29 05:34:10|4400.43|4399.83|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|12
1627536860000|2021-07-29 05:34:20|||||||||36
1627536870000|2021-07-29 05:34:30|||||||||4
1627536880000|2021-07-29 05:34:40|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|15
1627536890000|2021-07-29 05:34:50|||||||||25
1627536910000|2021-07-29 05:35:10|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|13
1627536920000|2021-07-29 05:35:20|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|4400.43|4399.83|17
1627536930000|2021-07-29 05:35:30|4400.43|4399.83|4400.31|4399.71|4400.43|4399.83|4400.31|4399.71|3
1627536940000|2021-07-29 05:35:40|||||||||7
1627536950000|2021-07-29 05:35:50|4400.18|4399.58|4400.06|4399.46|4400.18|4399.58|4400.06|4399.46|9
1627536960000|2021-07-29 05:36:00|||||||||3
1627536970000|2021-07-29 05:36:10|||||||||2
1627536980000|2021-07-29 05:36:20|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|13
1627537000000|2021-07-29 05:36:40|4400.56|4399.96|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|20
1627537010000|2021-07-29 05:36:50|||||||||5
1627537020000|2021-07-29 05:37:00|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|13
1627537030000|2021-07-29 05:37:10|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|18
1627537040000|2021-07-29 05:37:20|4400.56|4399.96|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|19
1627537050000|2021-07-29 05:37:30|4400.43|4399.83|4400.56|4399.96|4400.56|4399.96|4400.43|4399.83|3
1627537060000|2021-07-29 05:37:40|4400.43|4399.83|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|17
1627537070000|2021-07-29 05:37:50|4400.43|4399.83|4400.56|4399.96|4400.56|4399.96|4400.43|4399.83|5
1627537080000|2021-07-29 05:38:00|4400.43|4399.83|4400.31|4399.71|4400.43|4399.83|4400.31|4399.71|4
1627537090000|2021-07-29 05:38:10|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|4
1627537110000|2021-07-29 05:38:30|4400.06|4399.46|4400.06|4399.46|4400.18|4399.58|4400.06|4399.46|19
1627537120000|2021-07-29 05:38:40|||||||||11
1627537130000|2021-07-29 05:38:50|4399.93|4399.33|4400.06|4399.46|4400.06|4399.46|4399.93|4399.33|20
1627537140000|2021-07-29 05:39:00|4400.18|4399.58|4400.06|4399.46|4400.18|4399.58|4400.06|4399.46|31
1627537150000|2021-07-29 05:39:10|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|6
1627537160000|2021-07-29 05:39:20|4400.18|4399.58|4400.06|4399.46|4400.18|4399.58|4400.06|4399.46|7
1627537170000|2021-07-29 05:39:30|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|8
1627537190000|2021-07-29 05:39:50|4400.06|4399.46|4400.31|4399.71|4400.31|4399.71|4400.06|4399.46|14
1627537200000|2021-07-29 05:40:00|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|56
1627537210000|2021-07-29 05:40:10|4399.93|4399.33|4399.81|4399.21|4400.06|4399.46|4399.81|4399.21|16
1627537220000|2021-07-29 05:40:20|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|20
1627537230000|2021-07-29 05:40:30|||||||||6
1627537250000|2021-07-29 05:40:50|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|10
1627537260000|2021-07-29 05:41:00|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|5
1627537270000|2021-07-29 05:41:10|||||||||1
1627537310000|2021-07-29 05:41:50|||||||||2
1627537320000|2021-07-29 05:42:00|4400.43|4399.83|4400.43|4399.83|4400.56|4399.96|4400.43|4399.83|60
1627537330000|2021-07-29 05:42:10|4400.56|4399.96|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|5
1627537340000|2021-07-29 05:42:20|4400.18|4399.58|4400.06|4399.46|4400.18|4399.58|4400.06|4399.46|4
1627537350000|2021-07-29 05:42:30|||||||||1
1627537370000|2021-07-29 05:42:50|||||||||29
1627537380000|2021-07-29 05:43:00|||||||||5
1627537390000|2021-07-29 05:43:10|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|25
1627537410000|2021-07-29 05:43:30|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.06|4399.46|10
1627537420000|2021-07-29 05:43:40|4400.18|4399.58|4400.06|4399.46|4400.18|4399.58|4400.06|4399.46|10
1627537430000|2021-07-29 05:43:50|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|2
1627537440000|2021-07-29 05:44:00|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|9
1627537450000|2021-07-29 05:44:10|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|9
1627537470000|2021-07-29 05:44:30|||||||||2
1627537480000|2021-07-29 05:44:40|4400.43|4399.83|4400.56|4399.96|4400.56|4399.96|4400.31|4399.71|28
1627537500000|2021-07-29 05:45:00|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|33
1627537510000|2021-07-29 05:45:10|4400.43|4399.83|4400.56|4399.96|4400.56|4399.96|4400.43|4399.83|1
1627537530000|2021-07-29 05:45:30|4400.43|4399.83|4400.31|4399.71|4400.43|4399.83|4400.31|4399.71|14
1627537540000|2021-07-29 05:45:40|4400.56|4399.96|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|9
1627537550000|2021-07-29 05:45:50|||||||||1
1627537560000|2021-07-29 05:46:00|||||||||7
1627537590000|2021-07-29 05:46:30|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|49
1627537620000|2021-07-29 05:47:00|4400.31|4399.71|4400.31|4399.71|4400.43|4399.83|4400.31|4399.71|34
1627537630000|2021-07-29 05:47:10|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.06|4399.46|9
1627537640000|2021-07-29 05:47:20|||||||||1
1627537650000|2021-07-29 05:47:30|||||||||1
1627537660000|2021-07-29 05:47:40|4400.56|4399.96|4400.43|4399.83|4400.56|4399.96|4400.43|4399.83|18
1627537670000|2021-07-29 05:47:50|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|0
1627537680000|2021-07-29 05:48:00|4400.43|4399.83|4400.31|4399.71|4400.43|4399.83|4400.31|4399.71|13
1627537690000|2021-07-29 05:48:10|4400.56|4399.96|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|15
1627537700000|2021-07-29 05:48:20|||||||||1
1627537710000|2021-07-29 05:48:30|4400.18|4399.58|4399.81|4399.21|4400.18|4399.58|4399.81|4399.21|29
1627537730000|2021-07-29 05:48:50|4399.93|4399.33|4400.06|4399.46|4400.06|4399.46|4399.93|4399.33|16
1627537760000|2021-07-29 05:49:20|4399.81|4399.21|4399.81|4399.21|4399.93|4399.33|4399.81|4399.21|19
1627537770000|2021-07-29 05:49:30|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|6
1627537800000|2021-07-29 05:50:00|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|8
1627537830000|2021-07-29 05:50:30|||||||||3
1627537840000|2021-07-29 05:50:40|4399.68|4399.08|4399.56|4398.96|4399.81|4399.21|4399.56|4398.96|28
1627537850000|2021-07-29 05:50:50|||||||||5
1627537860000|2021-07-29 05:51:00|4399.43|4398.83|4399.43|4398.83|4399.56|4398.96|4399.31|4398.71|28
1627537870000|2021-07-29 05:51:10|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|2
1627537880000|2021-07-29 05:51:20|||||||||1
1627537890000|2021-07-29 05:51:30|||||||||2
1627537900000|2021-07-29 05:51:40|||||||||13
1627537920000|2021-07-29 05:52:00|4399.43|4398.83|4399.56|4398.96|4399.56|4398.96|4399.43|4398.83|26
1627537930000|2021-07-29 05:52:10|4399.81|4399.21|4399.56|4398.96|4399.81|4399.21|4399.56|4398.96|19
1627537940000|2021-07-29 05:52:20|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|24
1627537950000|2021-07-29 05:52:30|||||||||14
1627537960000|2021-07-29 05:52:40|||||||||2
1627537980000|2021-07-29 05:53:00|||||||||5
1627537990000|2021-07-29 05:53:10|4399.18|4398.58|4399.06|4398.46|4399.31|4398.71|4399.06|4398.46|39
1627538000000|2021-07-29 05:53:20|||||||||1
1627538010000|2021-07-29 05:53:30|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|39
1627538020000|2021-07-29 05:53:40|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|7
1627538040000|2021-07-29 05:54:00|||||||||5
1627538050000|2021-07-29 05:54:10|4399.93|4399.33|4399.81|4399.21|4399.93|4399.33|4399.81|4399.21|31
1627538060000|2021-07-29 05:54:20|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|8
1627538070000|2021-07-29 05:54:30|4399.93|4399.33|4399.81|4399.21|4399.93|4399.33|4399.81|4399.21|1
1627538080000|2021-07-29 05:54:40|4399.93|4399.33|4399.81|4399.21|4400.06|4399.46|4399.81|4399.21|9
1627538090000|2021-07-29 05:54:50|4399.93|4399.33|4400.06|4399.46|4400.06|4399.46|4399.93|4399.33|9
1627538100000|2021-07-29 05:55:00|||||||||2
1627538110000|2021-07-29 05:55:10|4399.81|4399.21|4399.93|4399.33|4400.06|4399.46|4399.81|4399.21|19
1627538120000|2021-07-29 05:55:20|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|1
1627538130000|2021-07-29 05:55:30|4399.56|4398.96|4399.81|4399.21|4399.81|4399.21|4399.56|4398.96|28
1627538150000|2021-07-29 05:55:50|||||||||11
1627538160000|2021-07-29 05:56:00|4400.06|4399.46|4399.81|4399.21|4400.06|4399.46|4399.81|4399.21|24
1627538170000|2021-07-29 05:56:10|4399.68|4399.08|4399.56|4398.96|4399.68|4399.08|4399.56|4398.96|15
1627538190000|2021-07-29 05:56:30|||||||||4
1627538200000|2021-07-29 05:56:40|||||||||1
1627538210000|2021-07-29 05:56:50|||||||||2
1627538220000|2021-07-29 05:57:00|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|28
1627538230000|2021-07-29 05:57:10|4399.56|4398.96|4399.31|4398.71|4399.56|4398.96|4399.31|4398.71|42
1627538240000|2021-07-29 05:57:20|4399.43|4398.83|4399.56|4398.96|4399.56|4398.96|4399.43|4398.83|7
1627538250000|2021-07-29 05:57:30|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|8
1627538260000|2021-07-29 05:57:40|4399.56|4398.96|4399.81|4399.21|4399.81|4399.21|4399.56|4398.96|20
1627538280000|2021-07-29 05:58:00|4399.68|4399.08|4399.56|4398.96|4399.68|4399.08|4399.31|4398.71|29
1627538290000|2021-07-29 05:58:10|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|30
1627538300000|2021-07-29 05:58:20|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|4399.56|4398.96|3
1627538310000|2021-07-29 05:58:30|4399.43|4398.83|4399.56|4398.96|4399.56|4398.96|4399.43|4398.83|7
1627538320000|2021-07-29 05:58:40|||||||||6
1627538330000|2021-07-29 05:58:50|4399.43|4398.83|4399.56|4398.96|4399.56|4398.96|4399.31|4398.71|65
1627538340000|2021-07-29 05:59:00|||||||||12
1627538350000|2021-07-29 05:59:10|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|4399.81|4399.21|9
1627538360000|2021-07-29 05:59:20|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|21
1627538370000|2021-07-29 05:59:30|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|4400.31|4399.71|16
1627538380000|2021-07-29 05:59:40|4400.43|4399.83|4400.31|4399.71|4400.43|4399.83|4400.31|4399.71|24
1627538390000|2021-07-29 05:59:50|4400.56|4399.96|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|27
1627538400000|2021-07-29 06:00:00|4400.56|4399.96|4400.06|4399.46|4400.81|4400.21|4400.06|4399.46|96
1627538410000|2021-07-29 06:00:10|4399.81|4399.21|4400.81|4400.21|4400.81|4400.21|4399.81|4399.21|32
1627538420000|2021-07-29 06:00:20|||||||||2
1627538430000|2021-07-29 06:00:30|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|68
1627538440000|2021-07-29 06:00:40|4401.18|4400.58|4401.31|4400.71|4401.31|4400.71|4401.18|4400.58|27
1627538450000|2021-07-29 06:00:50|4401.06|4400.46|4400.68|4400.08|4401.06|4400.46|4400.68|4400.08|204
1627538460000|2021-07-29 06:01:00|4400.81|4400.21|4401.06|4400.46|4401.06|4400.46|4400.56|4399.96|28
1627538470000|2021-07-29 06:01:10|4400.93|4400.33|4400.56|4399.96|4400.93|4400.33|4400.56|4399.96|16
1627538480000|2021-07-29 06:01:20|4400.68|4400.08|4401.31|4400.71|4401.31|4400.71|4400.68|4400.08|34
1627538490000|2021-07-29 06:01:30|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|4400.81|4400.21|37
1627538500000|2021-07-29 06:01:40|4400.93|4400.33|4401.06|4400.46|4401.06|4400.46|4400.81|4400.21|13
1627538510000|2021-07-29 06:01:50|4401.18|4400.58|4401.06|4400.46|4401.31|4400.71|4401.06|4400.46|6
1627538520000|2021-07-29 06:02:00|4401.18|4400.58|4401.31|4400.71|4401.31|4400.71|4401.06|4400.46|33
1627538530000|2021-07-29 06:02:10|4401.18|4400.58|4401.06|4400.46|4401.31|4400.71|4401.06|4400.46|12
1627538540000|2021-07-29 06:02:20|||||||||2
1627538550000|2021-07-29 06:02:30|4400.81|4400.21|4400.56|4399.96|4401.06|4400.46|4400.56|4399.96|37
1627538570000|2021-07-29 06:02:50|4400.31|4399.71|4400.06|4399.46|4400.31|4399.71|4400.06|4399.46|22
1627538580000|2021-07-29 06:03:00|4400.31|4399.71|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|39
1627538590000|2021-07-29 06:03:10|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|12
1627538600000|2021-07-29 06:03:20|4400.31|4399.71|4400.56|4399.96|4400.56|4399.96|4400.31|4399.71|19
1627538610000|2021-07-29 06:03:30|4400.43|4399.83|4400.56|4399.96|4400.56|4399.96|4400.31|4399.71|16
1627538620000|2021-07-29 06:03:40|||||||||2
1627538630000|2021-07-29 06:03:50|4400.81|4400.21|4400.81|4400.21|4401.06|4400.46|4400.81|4400.21|166
1627538640000|2021-07-29 06:04:00|4400.56|4399.96|4400.81|4400.21|4400.93|4400.33|4400.56|4399.96|26
1627538650000|2021-07-29 06:04:10|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|3
1627538660000|2021-07-29 06:04:20|4400.81|4400.21|4400.81|4400.21|4401.18|4400.58|4400.81|4400.21|60
1627538670000|2021-07-29 06:04:30|4400.93|4400.33|4400.81|4400.21|4400.93|4400.33|4400.81|4400.21|23
1627538680000|2021-07-29 06:04:40|4400.93|4400.33|4400.56|4399.96|4401.06|4400.46|4400.56|4399.96|36
1627538690000|2021-07-29 06:04:50|4400.81|4400.21|4400.56|4399.96|4400.81|4400.21|4400.56|4399.96|2
1627538700000|2021-07-29 06:05:00|4400.68|4400.08|4400.56|4399.96|4400.81|4400.21|4400.56|4399.96|10
1627538710000|2021-07-29 06:05:10|4400.31|4399.71|4400.31|4399.71|4400.56|4399.96|4400.18|4399.58|30
1627538720000|2021-07-29 06:05:20|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|24
1627538730000|2021-07-29 06:05:30|4400.31|4399.71|4400.31|4399.71|4400.56|4399.96|4400.31|4399.71|33
1627538740000|2021-07-29 06:05:40|4400.18|4399.58|4400.31|4399.71|4400.43|4399.83|4400.18|4399.58|46
1627538750000|2021-07-29 06:05:50|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|4400.06|4399.46|15
1627538760000|2021-07-29 06:06:00|4399.56|4398.96|4400.06|4399.46|4400.31|4399.71|4399.56|4398.96|70
1627538770000|2021-07-29 06:06:10|4399.81|4399.21|4399.81|4399.21|4400.06|4399.46|4399.81|4399.21|18
1627538790000|2021-07-29 06:06:30|4399.93|4399.33|4400.31|4399.71|4400.31|4399.71|4399.93|4399.33|22
1627538800000|2021-07-29 06:06:40|4400.06|4399.46|4399.56|4398.96|4400.06|4399.46|4399.56|4398.96|29
1627538810000|2021-07-29 06:06:50|4399.68|4399.08|4399.81|4399.21|4399.81|4399.21|4399.68|4399.08|8
1627538820000|2021-07-29 06:07:00|4399.93|4399.33|4400.06|4399.46|4400.06|4399.46|4399.81|4399.21|4
1627538830000|2021-07-29 06:07:10|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.18|4399.58|5
1627538840000|2021-07-29 06:07:20|4400.18|4399.58|4400.31|4399.71|4400.31|4399.71|4400.06|4399.46|33
1627538850000|2021-07-29 06:07:30|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|20
1627538860000|2021-07-29 06:07:40|4400.43|4399.83|4400.31|4399.71|4400.43|4399.83|4400.31|4399.71|20
1627538870000|2021-07-29 06:07:50|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|16
1627538880000|2021-07-29 06:08:00|4400.43|4399.83|4400.31|4399.71|4400.43|4399.83|4400.31|4399.71|3
1627538890000|2021-07-29 06:08:10|4400.43|4399.83|4400.31|4399.71|4400.43|4399.83|4400.31|4399.71|10
1627538900000|2021-07-29 06:08:20|4400.43|4399.83|4400.81|4400.21|4400.81|4400.21|4400.43|4399.83|29
1627538910000|2021-07-29 06:08:30|4400.68|4400.08|4400.81|4400.21|4400.81|4400.21|4400.68|4400.08|15
1627538920000|2021-07-29 06:08:40|4400.68|4400.08|4400.56|4399.96|4400.68|4400.08|4400.56|4399.96|17
1627538930000|2021-07-29 06:08:50|4400.68|4400.08|4400.56|4399.96|4400.68|4400.08|4400.56|4399.96|8
1627538940000|2021-07-29 06:09:00|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|4400.56|4399.96|34
1627538950000|2021-07-29 06:09:10|4400.56|4399.96|4400.81|4400.21|4400.81|4400.21|4400.56|4399.96|32
1627538960000|2021-07-29 06:09:20|4400.93|4400.33|4401.06|4400.46|4401.31|4400.71|4400.93|4400.33|44
1627538970000|2021-07-29 06:09:30|4400.93|4400.33|4401.06|4400.46|4401.06|4400.46|4400.93|4400.33|33
1627538980000|2021-07-29 06:09:40|4400.93|4400.33|4400.81|4400.21|4401.06|4400.46|4400.81|4400.21|7
1627538990000|2021-07-29 06:09:50|4400.93|4400.33|4400.93|4400.33|4401.06|4400.46|4400.93|4400.33|16
1627539000000|2021-07-29 06:10:00|4401.06|4400.46|4401.06|4400.46|4401.31|4400.71|4401.06|4400.46|10
1627539010000|2021-07-29 06:10:10|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.06|4400.46|115
1627539020000|2021-07-29 06:10:20|4401.18|4400.58|4401.31|4400.71|4401.31|4400.71|4401.18|4400.58|5
1627539040000|2021-07-29 06:10:40|4401.56|4400.96|4401.81|4401.21|4402.06|4401.46|4401.56|4400.96|183
1627539050000|2021-07-29 06:10:50|4401.93|4401.33|4401.81|4401.21|4402.06|4401.46|4401.81|4401.21|69
1627539060000|2021-07-29 06:11:00|4401.93|4401.33|4402.43|4401.83|4402.56|4401.96|4401.93|4401.33|125
1627539070000|2021-07-29 06:11:10|4402.31|4401.71|4403.06|4402.46|4403.06|4402.46|4402.31|4401.71|173
1627539080000|2021-07-29 06:11:20|||||||||43
1627539090000|2021-07-29 06:11:30|||||||||65
1627539100000|2021-07-29 06:11:40|4402.93|4402.33|4403.06|4402.46|4403.31|4402.71|4402.93|4402.33|49
1627539110000|2021-07-29 06:11:50|4402.81|4402.21|4403.31|4402.71|4403.31|4402.71|4402.81|4402.21|29
1627539120000|2021-07-29 06:12:00|4403.18|4402.58|4403.56|4402.96|4403.56|4402.96|4403.18|4402.58|122
1627539130000|2021-07-29 06:12:10|4403.43|4402.83|4403.56|4402.96|4403.56|4402.96|4403.31|4402.71|22
1627539140000|2021-07-29 06:12:20|4403.81|4403.21|4404.31|4403.71|4404.31|4403.71|4403.81|4403.21|204
1627539150000|2021-07-29 06:12:30|4404.18|4403.58|4404.06|4403.46|4404.18|4403.58|4404.06|4403.46|33
1627539160000|2021-07-29 06:12:40|4403.81|4403.21|4403.56|4402.96|4403.81|4403.21|4403.56|4402.96|37
1627539170000|2021-07-29 06:12:50|4403.68|4403.08|4403.56|4402.96|4403.68|4403.08|4403.56|4402.96|13
1627539180000|2021-07-29 06:13:00|4403.68|4403.08|4403.56|4402.96|4403.68|4403.08|4403.56|4402.96|22
1627539190000|2021-07-29 06:13:10|4403.81|4403.21|4403.81|4403.21|4403.93|4403.33|4403.56|4402.96|57
1627539200000|2021-07-29 06:13:20|4403.93|4403.33|4403.81|4403.21|4403.93|4403.33|4403.81|4403.21|3
1627539210000|2021-07-29 06:13:30|4403.56|4402.96|4403.56|4402.96|4403.56|4402.96|4403.56|4402.96|17
1627539220000|2021-07-29 06:13:40|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|19
1627539230000|2021-07-29 06:13:50|4403.93|4403.33|4403.68|4403.08|4404.06|4403.46|4403.68|4403.08|9
1627539240000|2021-07-29 06:14:00|4403.56|4402.96|4403.81|4403.21|4403.81|4403.21|4403.43|4402.83|51
1627539250000|2021-07-29 06:14:10|4403.68|4403.08|4403.56|4402.96|4403.68|4403.08|4403.56|4402.96|37
1627539260000|2021-07-29 06:14:20|4403.31|4402.71|4403.56|4402.96|4403.56|4402.96|4403.31|4402.71|26
1627539270000|2021-07-29 06:14:30|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|4403.56|4402.96|49
1627539280000|2021-07-29 06:14:40|4403.93|4403.33|4403.81|4403.21|4404.06|4403.46|4403.81|4403.21|104
1627539290000|2021-07-29 06:14:50|4403.93|4403.33|4403.81|4403.21|4404.06|4403.46|4403.81|4403.21|18
1627539300000|2021-07-29 06:15:00|4403.68|4403.08|4403.68|4403.08|4403.81|4403.21|4403.56|4402.96|46
1627539310000|2021-07-29 06:15:10|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|4403.56|4402.96|44
1627539320000|2021-07-29 06:15:20|||||||||23
1627539330000|2021-07-29 06:15:30|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|16
1627539340000|2021-07-29 06:15:40|4403.93|4403.33|4404.06|4403.46|4404.06|4403.46|4403.93|4403.33|15
1627539350000|2021-07-29 06:15:50|4403.93|4403.33|4404.06|4403.46|4404.06|4403.46|4403.81|4403.21|20
1627539360000|2021-07-29 06:16:00|4403.93|4403.33|4403.81|4403.21|4403.93|4403.33|4403.81|4403.21|16
1627539370000|2021-07-29 06:16:10|4403.68|4403.08|4403.56|4402.96|4403.81|4403.21|4403.56|4402.96|24
1627539380000|2021-07-29 06:16:20|4403.68|4403.08|4404.06|4403.46|4404.06|4403.46|4403.68|4403.08|95
1627539390000|2021-07-29 06:16:30|4403.81|4403.21|4403.81|4403.21|4403.93|4403.33|4403.81|4403.21|10
1627539400000|2021-07-29 06:16:40|4403.56|4402.96|4403.31|4402.71|4403.56|4402.96|4403.31|4402.71|19
1627539410000|2021-07-29 06:16:50|4403.43|4402.83|4403.31|4402.71|4403.43|4402.83|4403.31|4402.71|17
1627539420000|2021-07-29 06:17:00|4403.18|4402.58|4403.31|4402.71|4403.31|4402.71|4403.18|4402.58|45
1627539430000|2021-07-29 06:17:10|4403.56|4402.96|4403.56|4402.96|4403.56|4402.96|4403.56|4402.96|8
1627539440000|2021-07-29 06:17:20|4403.43|4402.83|4403.31|4402.71|4403.43|4402.83|4403.31|4402.71|10
1627539450000|2021-07-29 06:17:30|4403.06|4402.46|4403.31|4402.71|4403.31|4402.71|4403.06|4402.46|15
1627539460000|2021-07-29 06:17:40|4403.06|4402.46|4403.31|4402.71|4403.31|4402.71|4403.06|4402.46|18
1627539470000|2021-07-29 06:17:50|4403.56|4402.96|4403.56|4402.96|4403.56|4402.96|4403.56|4402.96|7
1627539480000|2021-07-29 06:18:00|4403.31|4402.71|4403.31|4402.71|4403.31|4402.71|4403.31|4402.71|21
1627539490000|2021-07-29 06:18:10|4403.43|4402.83|4403.31|4402.71|4403.56|4402.96|4403.31|4402.71|29
1627539500000|2021-07-29 06:18:20|4403.43|4402.83|4403.56|4402.96|4403.56|4402.96|4403.43|4402.83|4
1627539510000|2021-07-29 06:18:30|4403.81|4403.21|4403.56|4402.96|4403.81|4403.21|4403.56|4402.96|15
1627539520000|2021-07-29 06:18:40|4403.31|4402.71|4403.31|4402.71|4403.56|4402.96|4403.31|4402.71|31
1627539540000|2021-07-29 06:19:00|4403.06|4402.46|4403.31|4402.71|4403.31|4402.71|4403.06|4402.46|60
1627539550000|2021-07-29 06:19:10|4403.43|4402.83|4403.43|4402.83|4403.56|4402.96|4403.31|4402.71|16
1627539560000|2021-07-29 06:19:20|4403.31|4402.71|4403.56|4402.96|4403.56|4402.96|4403.31|4402.71|4
1627539570000|2021-07-29 06:19:30|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|4403.68|4403.08|18
1627539580000|2021-07-29 06:19:40|4403.68|4403.08|4403.56|4402.96|4403.68|4403.08|4403.56|4402.96|4
1627539590000|2021-07-29 06:19:50|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|9
1627539600000|2021-07-29 06:20:00|4403.56|4402.96|4403.56|4402.96|4403.68|4403.08|4403.31|4402.71|30
1627539610000|2021-07-29 06:20:10|4403.43|4402.83|4403.56|4402.96|4403.56|4402.96|4403.43|4402.83|14
1627539620000|2021-07-29 06:20:20|4403.31|4402.71|4403.31|4402.71|4403.31|4402.71|4403.31|4402.71|4
1627539630000|2021-07-29 06:20:30|4403.43|4402.83|4403.31|4402.71|4403.56|4402.96|4403.31|4402.71|25
1627539650000|2021-07-29 06:20:50|4403.56|4402.96|4403.81|4403.21|4403.81|4403.21|4403.56|4402.96|31
1627539660000|2021-07-29 06:21:00|4403.93|4403.33|4403.81|4403.21|4403.93|4403.33|4403.81|4403.21|53
1627539670000|2021-07-29 06:21:10|4403.93|4403.33|4404.06|4403.46|4404.06|4403.46|4403.81|4403.21|45
1627539680000|2021-07-29 06:21:20|4404.18|4403.58|4404.06|4403.46|4404.18|4403.58|4404.06|4403.46|34
1627539690000|2021-07-29 06:21:30|4404.18|4403.58|4404.06|4403.46|4404.18|4403.58|4404.06|4403.46|12
1627539700000|2021-07-29 06:21:40|4404.31|4403.71|4404.56|4403.96|4404.56|4403.96|4404.18|4403.58|76
1627539710000|2021-07-29 06:21:50|4404.06|4403.46|4404.06|4403.46|4404.18|4403.58|4404.06|4403.46|66
1627539720000|2021-07-29 06:22:00|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.18|4403.58|8
1627539730000|2021-07-29 06:22:10|4404.18|4403.58|4404.31|4403.71|4404.31|4403.71|4404.06|4403.46|12
1627539750000|2021-07-29 06:22:30|4404.43|4403.83|4404.31|4403.71|4404.43|4403.83|4404.31|4403.71|7
1627539760000|2021-07-29 06:22:40|||||||||28
1627539770000|2021-07-29 06:22:50|4404.43|4403.83|4404.31|4403.71|4404.43|4403.83|4404.31|4403.71|12
1627539780000|2021-07-29 06:23:00|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|22
1627539790000|2021-07-29 06:23:10|4403.93|4403.33|4403.81|4403.21|4404.06|4403.46|4403.81|4403.21|80
1627539800000|2021-07-29 06:23:20|4403.93|4403.33|4404.06|4403.46|4404.06|4403.46|4403.93|4403.33|20
1627539820000|2021-07-29 06:23:40|4403.93|4403.33|4403.81|4403.21|4403.93|4403.33|4403.81|4403.21|9
1627539830000|2021-07-29 06:23:50|4403.93|4403.33|4404.06|4403.46|4404.06|4403.46|4403.93|4403.33|4
1627539840000|2021-07-29 06:24:00|4403.93|4403.33|4404.06|4403.46|4404.06|4403.46|4403.81|4403.21|3
1627539860000|2021-07-29 06:24:20|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.06|4403.46|31
1627539870000|2021-07-29 06:24:30|4404.18|4403.58|4404.31|4403.71|4404.31|4403.71|4404.06|4403.46|14
1627539880000|2021-07-29 06:24:40|4404.43|4403.83|4404.43|4403.83|4404.43|4403.83|4404.43|4403.83|7
1627539890000|2021-07-29 06:24:50|4404.56|4403.96|4404.31|4403.71|4404.56|4403.96|4404.31|4403.71|16
1627539900000|2021-07-29 06:25:00|4404.18|4403.58|4404.06|4403.46|4404.18|4403.58|4404.06|4403.46|38
1627539910000|2021-07-29 06:25:10|||||||||2
1627539920000|2021-07-29 06:25:20|4404.31|4403.71|4404.06|4403.46|4404.31|4403.71|4404.06|4403.46|8
1627539930000|2021-07-29 06:25:30|4403.81|4403.21|4403.81|4403.21|4403.93|4403.33|4403.81|4403.21|29
1627539940000|2021-07-29 06:25:40|4403.93|4403.33|4404.06|4403.46|4404.06|4403.46|4403.93|4403.33|5
1627539950000|2021-07-29 06:25:50|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|89
1627539960000|2021-07-29 06:26:00|4404.18|4403.58|4404.31|4403.71|4404.31|4403.71|4404.06|4403.46|37
1627539970000|2021-07-29 06:26:10|4404.06|4403.46|4404.31|4403.71|4404.31|4403.71|4404.06|4403.46|16
1627539980000|2021-07-29 06:26:20|||||||||16
1627539990000|2021-07-29 06:26:30|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|12
1627540000000|2021-07-29 06:26:40|||||||||3
1627540010000|2021-07-29 06:26:50|4404.18|4403.58|4404.18|4403.58|4404.31|4403.71|4404.18|4403.58|8
1627540020000|2021-07-29 06:27:00|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.06|4403.46|10
1627540030000|2021-07-29 06:27:10|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|1
1627540050000|2021-07-29 06:27:30|||||||||18
1627540060000|2021-07-29 06:27:40|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|36
1627540070000|2021-07-29 06:27:50|4404.43|4403.83|4404.56|4403.96|4404.56|4403.96|4404.43|4403.83|2
1627540080000|2021-07-29 06:28:00|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|70
1627540090000|2021-07-29 06:28:10|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|76
1627540100000|2021-07-29 06:28:20|||||||||28
1627540110000|2021-07-29 06:28:30|4404.68|4404.08|4405.06|4404.46|4405.06|4404.46|4404.68|4404.08|45
1627540120000|2021-07-29 06:28:40|4404.81|4404.21|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|103
1627540130000|2021-07-29 06:28:50|4404.93|4404.33|4405.31|4404.71|4405.31|4404.71|4404.81|4404.21|36
1627540140000|2021-07-29 06:29:00|4405.18|4404.58|4405.06|4404.46|4405.18|4404.58|4405.06|4404.46|32
1627540150000|2021-07-29 06:29:10|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|51
1627540160000|2021-07-29 06:29:20|4404.56|4403.96|4404.56|4403.96|4404.81|4404.21|4404.56|4403.96|75
1627540170000|2021-07-29 06:29:30|||||||||30
1627540180000|2021-07-29 06:29:40|4404.43|4403.83|4404.31|4403.71|4404.43|4403.83|4404.31|4403.71|35
1627540190000|2021-07-29 06:29:50|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|4404.43|4403.83|54
1627540200000|2021-07-29 06:30:00|4404.43|4403.83|4404.06|4403.46|4404.43|4403.83|4404.06|4403.46|24
1627540210000|2021-07-29 06:30:10|4404.18|4403.58|4404.56|4403.96|4404.56|4403.96|4404.18|4403.58|36
1627540220000|2021-07-29 06:30:20|||||||||10
1627540230000|2021-07-29 06:30:30|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|39
1627540240000|2021-07-29 06:30:40|||||||||24
1627540260000|2021-07-29 06:31:00|4404.93|4404.33|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|98
1627540270000|2021-07-29 06:31:10|4404.93|4404.33|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|16
1627540280000|2021-07-29 06:31:20|4404.93|4404.33|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|15
1627540290000|2021-07-29 06:31:30|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.68|4404.08|55
1627540300000|2021-07-29 06:31:40|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.68|4404.08|29
1627540310000|2021-07-29 06:31:50|4404.68|4404.08|4405.06|4404.46|4405.06|4404.46|4404.68|4404.08|61
1627540320000|2021-07-29 06:32:00|4404.93|4404.33|4405.06|4404.46|4405.06|4404.46|4404.93|4404.33|31
1627540330000|2021-07-29 06:32:10|||||||||8
1627540340000|2021-07-29 06:32:20|4404.93|4404.33|4404.81|4404.21|4404.93|4404.33|4404.81|4404.21|24
1627540360000|2021-07-29 06:32:40|4404.68|4404.08|4404.81|4404.21|4405.06|4404.46|4404.68|4404.08|102
1627540370000|2021-07-29 06:32:50|4404.93|4404.33|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|11
1627540380000|2021-07-29 06:33:00|4405.06|4404.46|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|23
1627540400000|2021-07-29 06:33:20|||||||||2
1627540410000|2021-07-29 06:33:30|4404.93|4404.33|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|45
1627540420000|2021-07-29 06:33:40|||||||||53
1627540440000|2021-07-29 06:34:00|||||||||86
1627540450000|2021-07-29 06:34:10|4404.81|4404.21|4404.93|4404.33|4405.06|4404.46|4404.81|4404.21|25
1627540460000|2021-07-29 06:34:20|4404.81|4404.21|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|20
1627540470000|2021-07-29 06:34:30|||||||||16
1627540480000|2021-07-29 06:34:40|4404.93|4404.33|4405.31|4404.71|4405.31|4404.71|4404.93|4404.33|53
1627540490000|2021-07-29 06:34:50|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|79
1627540500000|2021-07-29 06:35:00|4404.93|4404.33|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|22
1627540510000|2021-07-29 06:35:10|||||||||11
1627540520000|2021-07-29 06:35:20|4404.93|4404.33|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|42
1627540530000|2021-07-29 06:35:30|4404.93|4404.33|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|4
1627540540000|2021-07-29 06:35:40|||||||||14
1627540550000|2021-07-29 06:35:50|||||||||15
1627540560000|2021-07-29 06:36:00|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|27
1627540570000|2021-07-29 06:36:10|4405.06|4404.46|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|49
1627540580000|2021-07-29 06:36:20|4405.43|4404.83|4405.31|4404.71|4405.56|4404.96|4405.31|4404.71|110
1627540590000|2021-07-29 06:36:30|||||||||1
1627540600000|2021-07-29 06:36:40|4405.18|4404.58|4405.06|4404.46|4405.18|4404.58|4405.06|4404.46|29
1627540610000|2021-07-29 06:36:50|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|22
1627540620000|2021-07-29 06:37:00|||||||||29
1627540630000|2021-07-29 06:37:10|4404.93|4404.33|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|27
1627540650000|2021-07-29 06:37:30|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4404.93|4404.33|13
1627540660000|2021-07-29 06:37:40|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|23
1627540670000|2021-07-29 06:37:50|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|4404.31|4403.71|49
1627540680000|2021-07-29 06:38:00|4404.43|4403.83|4404.81|4404.21|4404.81|4404.21|4404.31|4403.71|194
1627540690000|2021-07-29 06:38:10|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|56
1627540700000|2021-07-29 06:38:20|4404.31|4403.71|4404.06|4403.46|4404.31|4403.71|4404.06|4403.46|49
1627540710000|2021-07-29 06:38:30|||||||||2
1627540720000|2021-07-29 06:38:40|4404.18|4403.58|4404.31|4403.71|4404.31|4403.71|4404.18|4403.58|33
1627540730000|2021-07-29 06:38:50|4404.18|4403.58|4404.06|4403.46|4404.18|4403.58|4404.06|4403.46|2
1627540740000|2021-07-29 06:39:00|4404.18|4403.58|4404.31|4403.71|4404.31|4403.71|4404.18|4403.58|30
1627540760000|2021-07-29 06:39:20|4404.43|4403.83|4404.31|4403.71|4404.56|4403.96|4404.31|4403.71|43
1627540770000|2021-07-29 06:39:30|4404.43|4403.83|4404.56|4403.96|4404.56|4403.96|4404.43|4403.83|1
1627540780000|2021-07-29 06:39:40|4404.81|4404.21|4404.56|4403.96|4404.81|4404.21|4404.56|4403.96|48
1627540790000|2021-07-29 06:39:50|4404.43|4403.83|4404.31|4403.71|4404.43|4403.83|4404.31|4403.71|14
1627540800000|2021-07-29 06:40:00|4404.56|4403.96|4404.06|4403.46|4404.56|4403.96|4404.06|4403.46|44
1627540810000|2021-07-29 06:40:10|4404.18|4403.58|4404.06|4403.46|4404.31|4403.71|4404.06|4403.46|12
1627540820000|2021-07-29 06:40:20|||||||||108
1627540830000|2021-07-29 06:40:30|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|4403.68|4403.08|28
1627540840000|2021-07-29 06:40:40|4403.68|4403.08|4403.81|4403.21|4404.06|4403.46|4403.68|4403.08|25
1627540850000|2021-07-29 06:40:50|4403.93|4403.33|4404.06|4403.46|4404.06|4403.46|4403.81|4403.21|19
1627540860000|2021-07-29 06:41:00|4403.93|4403.33|4404.06|4403.46|4404.06|4403.46|4403.81|4403.21|14
1627540870000|2021-07-29 06:41:10|4403.81|4403.21|4403.81|4403.21|4404.06|4403.46|4403.81|4403.21|52
1627540880000|2021-07-29 06:41:20|4403.93|4403.33|4404.06|4403.46|4404.06|4403.46|4403.93|4403.33|8
1627540890000|2021-07-29 06:41:30|4403.93|4403.33|4403.81|4403.21|4403.93|4403.33|4403.81|4403.21|18
1627540900000|2021-07-29 06:41:40|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|4403.81|4403.21|16
1627540910000|2021-07-29 06:41:50|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|28
1627540920000|2021-07-29 06:42:00|4404.18|4403.58|4404.31|4403.71|4404.31|4403.71|4404.06|4403.46|28
1627540930000|2021-07-29 06:42:10|4404.18|4403.58|4404.31|4403.71|4404.31|4403.71|4404.06|4403.46|3
1627540940000|2021-07-29 06:42:20|4404.56|4403.96|4404.31|4403.71|4404.56|4403.96|4404.31|4403.71|15
1627540950000|2021-07-29 06:42:30|4404.18|4403.58|4404.06|4403.46|4404.18|4403.58|4404.06|4403.46|13
1627540970000|2021-07-29 06:42:50|4403.93|4403.33|4403.81|4403.21|4403.93|4403.33|4403.81|4403.21|31
1627540980000|2021-07-29 06:43:00|4403.68|4403.08|4404.06|4403.46|4404.06|4403.46|4403.56|4402.96|16
1627540990000|2021-07-29 06:43:10|4403.81|4403.21|4403.81|4403.21|4404.06|4403.46|4403.81|4403.21|8
1627541000000|2021-07-29 06:43:20|4403.68|4403.08|4403.81|4403.21|4403.81|4403.21|4403.68|4403.08|19
1627541010000|2021-07-29 06:43:30|||||||||13
1627541030000|2021-07-29 06:43:50|||||||||8
1627541040000|2021-07-29 06:44:00|||||||||2
1627541050000|2021-07-29 06:44:10|4403.93|4403.33|4404.06|4403.46|4404.06|4403.46|4403.93|4403.33|23
1627541080000|2021-07-29 06:44:40|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|22
1627541090000|2021-07-29 06:44:50|4404.18|4403.58|4404.18|4403.58|4404.18|4403.58|4404.18|4403.58|23
1627541100000|2021-07-29 06:45:00|4404.06|4403.46|4404.43|4403.83|4404.43|4403.83|4404.06|4403.46|40
1627541110000|2021-07-29 06:45:10|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|11
1627541120000|2021-07-29 06:45:20|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.68|4404.08|27
1627541130000|2021-07-29 06:45:30|4404.56|4403.96|4404.68|4404.08|4404.68|4404.08|4404.56|4403.96|38
1627541140000|2021-07-29 06:45:40|4404.81|4404.21|4404.56|4403.96|4404.81|4404.21|4404.56|4403.96|12
1627541150000|2021-07-29 06:45:50|||||||||9
1627541160000|2021-07-29 06:46:00|4404.68|4404.08|4404.56|4403.96|4404.81|4404.21|4404.56|4403.96|23
1627541170000|2021-07-29 06:46:10|4404.68|4404.08|4404.56|4403.96|4404.81|4404.21|4404.56|4403.96|12
1627541180000|2021-07-29 06:46:20|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|4
1627541190000|2021-07-29 06:46:30|4405.06|4404.46|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|49
1627541200000|2021-07-29 06:46:40|||||||||18
1627541210000|2021-07-29 06:46:50|||||||||16
1627541220000|2021-07-29 06:47:00|4405.06|4404.46|4404.93|4404.33|4405.06|4404.46|4404.81|4404.21|30
1627541230000|2021-07-29 06:47:10|4404.81|4404.21|4404.81|4404.21|4404.93|4404.33|4404.81|4404.21|2
1627541240000|2021-07-29 06:47:20|||||||||5
1627541250000|2021-07-29 06:47:30|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|44
1627541270000|2021-07-29 06:47:50|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|47
1627541280000|2021-07-29 06:48:00|4404.56|4403.96|4404.56|4403.96|4404.68|4404.08|4404.56|4403.96|10
1627541290000|2021-07-29 06:48:10|||||||||8
1627541300000|2021-07-29 06:48:20|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|9
1627541310000|2021-07-29 06:48:30|||||||||76
1627541320000|2021-07-29 06:48:40|||||||||2
1627541340000|2021-07-29 06:49:00|4404.68|4404.08|4404.56|4403.96|4404.81|4404.21|4404.56|4403.96|62
1627541350000|2021-07-29 06:49:10|4404.43|4403.83|4404.56|4403.96|4404.56|4403.96|4404.43|4403.83|10
1627541360000|2021-07-29 06:49:20|4404.43|4403.83|4404.31|4403.71|4404.56|4403.96|4404.31|4403.71|3
1627541370000|2021-07-29 06:49:30|||||||||12
1627541380000|2021-07-29 06:49:40|||||||||1
1627541400000|2021-07-29 06:50:00|4404.56|4403.96|4404.56|4403.96|4404.81|4404.21|4404.43|4403.83|36
1627541410000|2021-07-29 06:50:10|4404.43|4403.83|4404.31|4403.71|4404.43|4403.83|4404.31|4403.71|7
1627541420000|2021-07-29 06:50:20|4404.43|4403.83|4404.56|4403.96|4404.56|4403.96|4404.31|4403.71|21
1627541430000|2021-07-29 06:50:30|4404.81|4404.21|4404.56|4403.96|4404.81|4404.21|4404.56|4403.96|12
1627541450000|2021-07-29 06:50:50|||||||||22
1627541460000|2021-07-29 06:51:00|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|28
1627541470000|2021-07-29 06:51:10|||||||||24
1627541480000|2021-07-29 06:51:20|4404.43|4403.83|4404.31|4403.71|4404.43|4403.83|4404.31|4403.71|11
1627541490000|2021-07-29 06:51:30|4404.43|4403.83|4404.56|4403.96|4404.56|4403.96|4404.43|4403.83|6
1627541500000|2021-07-29 06:51:40|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|69
1627541510000|2021-07-29 06:51:50|4404.93|4404.33|4404.93|4404.33|4404.93|4404.33|4404.81|4404.21|20
1627541520000|2021-07-29 06:52:00|4404.81|4404.21|4404.93|4404.33|4405.06|4404.46|4404.81|4404.21|76
1627541530000|2021-07-29 06:52:10|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|2
1627541540000|2021-07-29 06:52:20|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|29
1627541550000|2021-07-29 06:52:30|4405.31|4404.71|4405.18|4404.58|4405.31|4404.71|4405.06|4404.46|38
1627541560000|2021-07-29 06:52:40|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|12
1627541570000|2021-07-29 06:52:50|||||||||2
1627541580000|2021-07-29 06:53:00|4404.81|4404.21|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|46
1627541590000|2021-07-29 06:53:10|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|20
1627541600000|2021-07-29 06:53:20|4405.56|4404.96|4406.06|4405.46|4406.06|4405.46|4405.43|4404.83|242
1627541610000|2021-07-29 06:53:30|4406.18|4405.58|4405.81|4405.21|4406.31|4405.71|4405.81|4405.21|119
1627541620000|2021-07-29 06:53:40|4405.56|4404.96|4405.56|4404.96|4405.68|4405.08|4405.56|4404.96|39
1627541630000|2021-07-29 06:53:50|4405.68|4405.08|4406.06|4405.46|4406.06|4405.46|4405.68|4405.08|41
1627541640000|2021-07-29 06:54:00|4405.93|4405.33|4405.93|4405.33|4405.93|4405.33|4405.81|4405.21|37
1627541650000|2021-07-29 06:54:10|4405.81|4405.21|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|4
1627541660000|2021-07-29 06:54:20|4405.68|4405.08|4405.68|4405.08|4405.68|4405.08|4405.56|4404.96|35
1627541670000|2021-07-29 06:54:30|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|13
1627541680000|2021-07-29 06:54:40|4405.68|4405.08|4405.56|4404.96|4405.68|4405.08|4405.56|4404.96|18
1627541690000|2021-07-29 06:54:50|||||||||15
1627541700000|2021-07-29 06:55:00|4405.68|4405.08|4406.06|4405.46|4406.06|4405.46|4405.56|4404.96|68
1627541710000|2021-07-29 06:55:10|||||||||8
1627541720000|2021-07-29 06:55:20|||||||||62
1627541730000|2021-07-29 06:55:30|4406.18|4405.58|4406.31|4405.71|4406.43|4405.83|4406.18|4405.58|50
1627541740000|2021-07-29 06:55:40|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|84
1627541750000|2021-07-29 06:55:50|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.68|4406.08|99
1627541760000|2021-07-29 06:56:00|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|65
1627541770000|2021-07-29 06:56:10|4406.31|4405.71|4406.06|4405.46|4406.31|4405.71|4406.06|4405.46|36
1627541780000|2021-07-29 06:56:20|||||||||2
1627541790000|2021-07-29 06:56:30|4405.93|4405.33|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|27
1627541800000|2021-07-29 06:56:40|4405.56|4404.96|4405.56|4404.96|4405.56|4404.96|4405.56|4404.96|31
1627541810000|2021-07-29 06:56:50|||||||||14
1627541820000|2021-07-29 06:57:00|||||||||17
1627541830000|2021-07-29 06:57:10|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|4405.68|4405.08|14
1627541840000|2021-07-29 06:57:20|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.93|4405.33|7
1627541850000|2021-07-29 06:57:30|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.93|4405.33|16
1627541860000|2021-07-29 06:57:40|||||||||27
1627541870000|2021-07-29 06:57:50|4406.18|4405.58|4406.06|4405.46|4406.18|4405.58|4406.06|4405.46|4
1627541880000|2021-07-29 06:58:00|4406.31|4405.71|4406.18|4405.58|4406.31|4405.71|4406.06|4405.46|18
1627541890000|2021-07-29 06:58:10|4406.31|4405.71|4406.06|4405.46|4406.31|4405.71|4405.81|4405.21|26
1627541900000|2021-07-29 06:58:20|4405.93|4405.33|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|24
1627541910000|2021-07-29 06:58:30|4405.93|4405.33|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|43
1627541920000|2021-07-29 06:58:40|4405.68|4405.08|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|24
1627541930000|2021-07-29 06:58:50|||||||||1
1627541940000|2021-07-29 06:59:00|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.93|4405.33|29
1627541950000|2021-07-29 06:59:10|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.93|4405.33|24
1627541960000|2021-07-29 06:59:20|4405.93|4405.33|4405.56|4404.96|4405.93|4405.33|4405.56|4404.96|33
1627541970000|2021-07-29 06:59:30|4405.81|4405.21|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|26
1627541980000|2021-07-29 06:59:40|4405.68|4405.08|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|18
1627541990000|2021-07-29 06:59:50|4405.68|4405.08|4405.81|4405.21|4406.06|4405.46|4405.56|4404.96|46
1627542000000|2021-07-29 07:00:00|4406.06|4405.46|4406.81|4406.21|4406.93|4406.33|4405.56|4404.96|439
1627542010000|2021-07-29 07:00:10|4406.56|4405.96|4406.31|4405.71|4406.81|4406.21|4406.31|4405.71|156
1627542020000|2021-07-29 07:00:20|4406.18|4405.58|4406.31|4405.71|4406.81|4406.21|4406.18|4405.58|78
1627542030000|2021-07-29 07:00:30|4406.18|4405.58|4406.56|4405.96|4406.81|4406.21|4406.18|4405.58|107
1627542040000|2021-07-29 07:00:40|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|4406.06|4405.46|90
1627542050000|2021-07-29 07:00:50|4406.18|4405.58|4406.56|4405.96|4406.56|4405.96|4406.06|4405.46|84
1627542060000|2021-07-29 07:01:00|4406.43|4405.83|4406.81|4406.21|4406.81|4406.21|4406.31|4405.71|115
1627542070000|2021-07-29 07:01:10|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|49
1627542080000|2021-07-29 07:01:20|4407.18|4406.58|4407.31|4406.71|4407.56|4406.96|4407.18|4406.58|200
1627542090000|2021-07-29 07:01:30|4407.43|4406.83|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|61
1627542100000|2021-07-29 07:01:40|4407.81|4407.21|4408.56|4407.96|4408.56|4407.96|4407.81|4407.21|600
1627542110000|2021-07-29 07:01:50|4408.81|4408.21|4408.56|4407.96|4408.81|4408.21|4408.56|4407.96|142
1627542120000|2021-07-29 07:02:00|4408.81|4408.21|4409.06|4408.46|4409.31|4408.71|4408.81|4408.21|317
1627542130000|2021-07-29 07:02:10|4409.18|4408.58|4409.31|4408.71|4409.56|4408.96|4409.06|4408.46|228
1627542140000|2021-07-29 07:02:20|4409.56|4408.96|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|162
1627542150000|2021-07-29 07:02:30|4409.06|4408.46|4409.06|4408.46|4409.31|4408.71|4409.06|4408.46|54
1627542160000|2021-07-29 07:02:40|4409.18|4408.58|4408.56|4407.96|4409.31|4408.71|4408.56|4407.96|140
1627542170000|2021-07-29 07:02:50|4408.43|4407.83|4408.18|4407.58|4408.56|4407.96|4408.06|4407.46|107
1627542180000|2021-07-29 07:03:00|4408.31|4407.71|4408.43|4407.83|4408.43|4407.83|4408.06|4407.46|81
1627542190000|2021-07-29 07:03:10|4408.31|4407.71|4409.06|4408.46|4409.06|4408.46|4408.31|4407.71|58
1627542200000|2021-07-29 07:03:20|4409.31|4408.71|4408.56|4407.96|4409.31|4408.71|4408.56|4407.96|78
1627542210000|2021-07-29 07:03:30|4408.31|4407.71|4408.31|4407.71|4408.43|4407.83|4408.06|4407.46|92
1627542220000|2021-07-29 07:03:40|4408.18|4407.58|4407.81|4407.21|4408.31|4407.71|4407.81|4407.21|92
1627542230000|2021-07-29 07:03:50|4407.93|4407.33|4407.56|4406.96|4407.93|4407.33|4407.56|4406.96|35
1627542240000|2021-07-29 07:04:00|4407.43|4406.83|4407.31|4406.71|4407.56|4406.96|4407.06|4406.46|99
1627542250000|2021-07-29 07:04:10|4407.18|4406.58|4407.06|4406.46|4407.31|4406.71|4407.06|4406.46|105
1627542260000|2021-07-29 07:04:20|4407.18|4406.58|4407.31|4406.71|4407.56|4406.96|4407.18|4406.58|70
1627542270000|2021-07-29 07:04:30|4407.06|4406.46|4407.31|4406.71|4407.31|4406.71|4407.06|4406.46|21
1627542280000|2021-07-29 07:04:40|4407.56|4406.96|4407.31|4406.71|4407.56|4406.96|4407.18|4406.58|51
1627542290000|2021-07-29 07:04:50|4407.06|4406.46|4407.06|4406.46|4407.18|4406.58|4407.06|4406.46|49
1627542300000|2021-07-29 07:05:00|4407.31|4406.71|4406.06|4405.46|4407.31|4406.71|4406.06|4405.46|196
1627542310000|2021-07-29 07:05:10|4405.93|4405.33|4406.06|4405.46|4406.31|4405.71|4405.56|4404.96|136
1627542320000|2021-07-29 07:05:20|4405.81|4405.21|4406.31|4405.71|4406.31|4405.71|4405.81|4405.21|98
1627542330000|2021-07-29 07:05:30|4406.56|4405.96|4406.31|4405.71|4406.68|4406.08|4406.31|4405.71|57
1627542340000|2021-07-29 07:05:40|4406.43|4405.83|4406.81|4406.21|4406.81|4406.21|4406.31|4405.71|92
1627542350000|2021-07-29 07:05:50|4406.68|4406.08|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|71
1627542360000|2021-07-29 07:06:00|4406.43|4405.83|4406.31|4405.71|4406.56|4405.96|4406.06|4405.46|124
1627542370000|2021-07-29 07:06:10|4406.43|4405.83|4406.81|4406.21|4407.06|4406.46|4406.43|4405.83|76
1627542380000|2021-07-29 07:06:20|4406.68|4406.08|4406.81|4406.21|4406.93|4406.33|4406.56|4405.96|52
1627542390000|2021-07-29 07:06:30|4406.93|4406.33|4406.93|4406.33|4406.93|4406.33|4406.56|4405.96|41
1627542400000|2021-07-29 07:06:40|4407.06|4406.46|4407.31|4406.71|4407.31|4406.71|4406.81|4406.21|81
1627542410000|2021-07-29 07:06:50|4407.18|4406.58|4407.06|4406.46|4407.31|4406.71|4406.56|4405.96|98
1627542420000|2021-07-29 07:07:00|4406.93|4406.33|4406.31|4405.71|4406.93|4406.33|4406.06|4405.46|128
1627542430000|2021-07-29 07:07:10|4406.18|4405.58|4405.56|4404.96|4406.31|4405.71|4405.56|4404.96|93
1627542440000|2021-07-29 07:07:20|4405.68|4405.08|4406.06|4405.46|4406.06|4405.46|4405.56|4404.96|147
1627542450000|2021-07-29 07:07:30|4406.18|4405.58|4406.31|4405.71|4406.56|4405.96|4406.06|4405.46|87
1627542460000|2021-07-29 07:07:40|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.06|4405.46|45
1627542470000|2021-07-29 07:07:50|4406.31|4405.71|4406.31|4405.71|4406.81|4406.21|4406.31|4405.71|46
1627542480000|2021-07-29 07:08:00|4406.56|4405.96|4406.93|4406.33|4407.06|4406.46|4406.31|4405.71|125
1627542490000|2021-07-29 07:08:10|4406.81|4406.21|4406.81|4406.21|4406.93|4406.33|4406.81|4406.21|52
1627542500000|2021-07-29 07:08:20|4406.93|4406.33|4407.31|4406.71|4407.31|4406.71|4406.81|4406.21|48
1627542510000|2021-07-29 07:08:30|4407.18|4406.58|4407.31|4406.71|4407.56|4406.96|4406.81|4406.21|141
1627542520000|2021-07-29 07:08:40|4407.43|4406.83|4407.06|4406.46|4407.56|4406.96|4407.06|4406.46|52
1627542530000|2021-07-29 07:08:50|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|25
1627542540000|2021-07-29 07:09:00|4406.81|4406.21|4407.06|4406.46|4407.18|4406.58|4406.68|4406.08|107
1627542550000|2021-07-29 07:09:10|4406.93|4406.33|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|36
1627542560000|2021-07-29 07:09:20|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|48
1627542570000|2021-07-29 07:09:30|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|49
1627542580000|2021-07-29 07:09:40|4407.31|4406.71|4407.06|4406.46|4407.31|4406.71|4406.93|4406.33|54
1627542590000|2021-07-29 07:09:50|4407.18|4406.58|4407.06|4406.46|4407.31|4406.71|4406.81|4406.21|121
1627542600000|2021-07-29 07:10:00|4406.81|4406.21|4407.31|4406.71|4407.81|4407.21|4406.81|4406.21|271
1627542610000|2021-07-29 07:10:10|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4406.56|4405.96|83
1627542620000|2021-07-29 07:10:20|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.68|4406.08|71
1627542630000|2021-07-29 07:10:30|4406.93|4406.33|4406.81|4406.21|4407.06|4406.46|4406.68|4406.08|74
1627542640000|2021-07-29 07:10:40|4406.68|4406.08|4406.56|4405.96|4406.68|4406.08|4406.31|4405.71|53
1627542650000|2021-07-29 07:10:50|4406.43|4405.83|4407.18|4406.58|4407.31|4406.71|4406.43|4405.83|80
1627542660000|2021-07-29 07:11:00|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|34
1627542670000|2021-07-29 07:11:10|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|16
1627542680000|2021-07-29 07:11:20|4407.31|4406.71|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|48
1627542690000|2021-07-29 07:11:30|4407.43|4406.83|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|37
1627542700000|2021-07-29 07:11:40|4407.43|4406.83|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|25
1627542710000|2021-07-29 07:11:50|4407.43|4406.83|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|15
1627542720000|2021-07-29 07:12:00|4407.43|4406.83|4407.06|4406.46|4407.56|4406.96|4407.06|4406.46|39
1627542730000|2021-07-29 07:12:10|4406.81|4406.21|4407.31|4406.71|4407.31|4406.71|4406.81|4406.21|29
1627542740000|2021-07-29 07:12:20|4407.56|4406.96|4407.43|4406.83|4407.56|4406.96|4407.43|4406.83|37
1627542750000|2021-07-29 07:12:30|4407.56|4406.96|4407.31|4406.71|4407.56|4406.96|4407.06|4406.46|13
1627542760000|2021-07-29 07:12:40|4407.43|4406.83|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|51
1627542770000|2021-07-29 07:12:50|4407.43|4406.83|4407.06|4406.46|4407.56|4406.96|4407.06|4406.46|31
1627542780000|2021-07-29 07:13:00|4407.18|4406.58|4407.06|4406.46|4407.56|4406.96|4407.06|4406.46|49
1627542790000|2021-07-29 07:13:10|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|4407.06|4406.46|38
1627542800000|2021-07-29 07:13:20|4407.43|4406.83|4407.43|4406.83|4407.56|4406.96|4407.31|4406.71|25
1627542810000|2021-07-29 07:13:30|4407.56|4406.96|4407.31|4406.71|4407.56|4406.96|4407.06|4406.46|69
1627542820000|2021-07-29 07:13:40|4407.06|4406.46|4407.06|4406.46|4407.31|4406.71|4407.06|4406.46|16
1627542830000|2021-07-29 07:13:50|4407.18|4406.58|4406.81|4406.21|4407.31|4406.71|4406.81|4406.21|36
1627542840000|2021-07-29 07:14:00|4406.93|4406.33|4406.93|4406.33|4407.06|4406.46|4406.81|4406.21|62
1627542850000|2021-07-29 07:14:10|4407.06|4406.46|4406.68|4406.08|4407.06|4406.46|4406.31|4405.71|69
1627542860000|2021-07-29 07:14:20|4406.56|4405.96|4407.06|4406.46|4407.06|4406.46|4406.56|4405.96|49
1627542870000|2021-07-29 07:14:30|||||||||38
1627542880000|2021-07-29 07:14:40|4406.93|4406.33|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|42
1627542890000|2021-07-29 07:14:50|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|36
1627542900000|2021-07-29 07:15:00|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.56|4405.96|80
1627542910000|2021-07-29 07:15:10|4407.31|4406.71|4407.81|4407.21|4407.81|4407.21|4407.31|4406.71|67
1627542920000|2021-07-29 07:15:20|4407.68|4407.08|4408.06|4407.46|4408.06|4407.46|4407.68|4407.08|128
1627542930000|2021-07-29 07:15:30|4407.81|4407.21|4406.81|4406.21|4407.81|4407.21|4406.81|4406.21|48
1627542940000|2021-07-29 07:15:40|4407.06|4406.46|4407.43|4406.83|4407.56|4406.96|4406.81|4406.21|64
1627542950000|2021-07-29 07:15:50|4407.31|4406.71|4407.18|4406.58|4407.31|4406.71|4407.06|4406.46|41
1627542960000|2021-07-29 07:16:00|4407.06|4406.46|4407.31|4406.71|4407.31|4406.71|4406.81|4406.21|28
1627542970000|2021-07-29 07:16:10|4407.43|4406.83|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|36
1627542980000|2021-07-29 07:16:20|4407.06|4406.46|4406.81|4406.21|4407.06|4406.46|4406.68|4406.08|86
1627542990000|2021-07-29 07:16:30|4406.68|4406.08|4407.06|4406.46|4407.06|4406.46|4406.56|4405.96|40
1627543000000|2021-07-29 07:16:40|4407.31|4406.71|4406.93|4406.33|4407.31|4406.71|4406.81|4406.21|41
1627543010000|2021-07-29 07:16:50|4406.81|4406.21|4406.31|4405.71|4406.81|4406.21|4406.31|4405.71|54
1627543020000|2021-07-29 07:17:00|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|57
1627543030000|2021-07-29 07:17:10|4406.68|4406.08|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|12
1627543040000|2021-07-29 07:17:20|4406.68|4406.08|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|91
1627543050000|2021-07-29 07:17:30|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|48
1627543060000|2021-07-29 07:17:40|4406.56|4405.96|4406.31|4405.71|4406.68|4406.08|4406.31|4405.71|50
1627543070000|2021-07-29 07:17:50|4406.56|4405.96|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|38
1627543080000|2021-07-29 07:18:00|4406.68|4406.08|4406.31|4405.71|4406.81|4406.21|4406.31|4405.71|43
1627543090000|2021-07-29 07:18:10|4406.56|4405.96|4406.81|4406.21|4407.06|4406.46|4406.56|4405.96|91
1627543100000|2021-07-29 07:18:20|||||||||5
1627543110000|2021-07-29 07:18:30|4406.68|4406.08|4406.81|4406.21|4406.93|4406.33|4406.68|4406.08|34
1627543120000|2021-07-29 07:18:40|4406.56|4405.96|4406.68|4406.08|4406.68|4406.08|4406.56|4405.96|80
1627543130000|2021-07-29 07:18:50|4406.81|4406.21|4406.56|4405.96|4406.81|4406.21|4406.31|4405.71|52
1627543140000|2021-07-29 07:19:00|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|62
1627543160000|2021-07-29 07:19:20|4406.31|4405.71|4406.31|4405.71|4406.43|4405.83|4406.31|4405.71|67
1627543170000|2021-07-29 07:19:30|4406.43|4405.83|4406.06|4405.46|4406.56|4405.96|4406.06|4405.46|39
1627543180000|2021-07-29 07:19:40|||||||||58
1627543190000|2021-07-29 07:19:50|4405.81|4405.21|4406.06|4405.46|4406.06|4405.46|4405.56|4404.96|62
1627543200000|2021-07-29 07:20:00|4405.93|4405.33|4406.56|4405.96|4406.56|4405.96|4405.81|4405.21|207
1627543210000|2021-07-29 07:20:10|||||||||43
1627543220000|2021-07-29 07:20:20|4406.68|4406.08|4407.06|4406.46|4407.06|4406.46|4406.68|4406.08|66
1627543230000|2021-07-29 07:20:30|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|4407.06|4406.46|90
1627543240000|2021-07-29 07:20:40|4407.18|4406.58|4406.81|4406.21|4407.18|4406.58|4406.81|4406.21|30
1627543250000|2021-07-29 07:20:50|4406.93|4406.33|4407.31|4406.71|4407.31|4406.71|4406.81|4406.21|81
1627543260000|2021-07-29 07:21:00|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|116
1627543270000|2021-07-29 07:21:10|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.68|4406.08|20
1627543280000|2021-07-29 07:21:20|||||||||28
1627543290000|2021-07-29 07:21:30|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|23
1627543300000|2021-07-29 07:21:40|4406.68|4406.08|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|35
1627543310000|2021-07-29 07:21:50|4406.43|4405.83|4406.81|4406.21|4406.81|4406.21|4406.43|4405.83|89
1627543320000|2021-07-29 07:22:00|4406.68|4406.08|4407.31|4406.71|4407.31|4406.71|4406.68|4406.08|37
1627543330000|2021-07-29 07:22:10|4407.56|4406.96|4408.31|4407.71|4408.31|4407.71|4407.56|4406.96|95
1627543340000|2021-07-29 07:22:20|4408.18|4407.58|4408.31|4407.71|4408.31|4407.71|4408.18|4407.58|44
1627543350000|2021-07-29 07:22:30|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|4408.06|4407.46|138
1627543360000|2021-07-29 07:22:40|||||||||31
1627543370000|2021-07-29 07:22:50|4408.43|4407.83|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|62
1627543380000|2021-07-29 07:23:00|4408.43|4407.83|4408.81|4408.21|4409.06|4408.46|4408.31|4407.71|150
1627543390000|2021-07-29 07:23:10|4408.93|4408.33|4409.06|4408.46|4409.06|4408.46|4408.68|4408.08|89
1627543400000|2021-07-29 07:23:20|4408.93|4408.33|4408.81|4408.21|4409.06|4408.46|4408.81|4408.21|34
1627543410000|2021-07-29 07:23:30|4408.93|4408.33|4408.68|4408.08|4408.93|4408.33|4408.56|4407.96|42
1627543420000|2021-07-29 07:23:40|4408.81|4408.21|4408.56|4407.96|4408.81|4408.21|4408.43|4407.83|25
1627543430000|2021-07-29 07:23:50|4408.43|4407.83|4408.31|4407.71|4408.56|4407.96|4408.31|4407.71|36
1627543440000|2021-07-29 07:24:00|4408.43|4407.83|4408.68|4408.08|4408.93|4408.33|4408.31|4407.71|99
1627543450000|2021-07-29 07:24:10|4408.81|4408.21|4408.81|4408.21|4408.81|4408.21|4408.68|4408.08|5
1627543460000|2021-07-29 07:24:20|4408.68|4408.08|4408.31|4407.71|4408.68|4408.08|4408.31|4407.71|57
1627543470000|2021-07-29 07:24:30|4408.06|4407.46|4408.31|4407.71|4408.31|4407.71|4408.06|4407.46|22
1627543480000|2021-07-29 07:24:40|4408.06|4407.46|4408.31|4407.71|4408.31|4407.71|4408.06|4407.46|83
1627543490000|2021-07-29 07:24:50|4408.43|4407.83|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|51
1627543500000|2021-07-29 07:25:00|4408.68|4408.08|4408.81|4408.21|4408.81|4408.21|4408.43|4407.83|51
1627543510000|2021-07-29 07:25:10|4408.68|4408.08|4408.81|4408.21|4408.81|4408.21|4408.56|4407.96|51
1627543520000|2021-07-29 07:25:20|4409.06|4408.46|4408.81|4408.21|4409.06|4408.46|4408.56|4407.96|78
1627543530000|2021-07-29 07:25:30|4408.68|4408.08|4408.56|4407.96|4408.68|4408.08|4408.43|4407.83|64
1627543540000|2021-07-29 07:25:40|4408.43|4407.83|4408.06|4407.46|4408.56|4407.96|4408.06|4407.46|26
1627543550000|2021-07-29 07:25:50|4408.31|4407.71|4408.06|4407.46|4408.31|4407.71|4408.06|4407.46|52
1627543560000|2021-07-29 07:26:00|4408.18|4407.58|4408.31|4407.71|4408.56|4407.96|4408.18|4407.58|84
1627543570000|2021-07-29 07:26:10|4408.43|4407.83|4408.06|4407.46|4408.43|4407.83|4408.06|4407.46|50
1627543580000|2021-07-29 07:26:20|4408.18|4407.58|4408.31|4407.71|4408.31|4407.71|4408.06|4407.46|22
1627543590000|2021-07-29 07:26:30|4408.06|4407.46|4408.06|4407.46|4408.31|4407.71|4408.06|4407.46|36
1627543600000|2021-07-29 07:26:40|4408.18|4407.58|4408.06|4407.46|4408.31|4407.71|4408.06|4407.46|75
1627543610000|2021-07-29 07:26:50|4408.31|4407.71|4408.06|4407.46|4408.31|4407.71|4407.93|4407.33|51
1627543620000|2021-07-29 07:27:00|4407.93|4407.33|4408.31|4407.71|4408.31|4407.71|4407.81|4407.21|61
1627543630000|2021-07-29 07:27:10|4408.18|4407.58|4408.06|4407.46|4408.18|4407.58|4408.06|4407.46|14
1627543640000|2021-07-29 07:27:20|4408.31|4407.71|4408.06|4407.46|4408.31|4407.71|4408.06|4407.46|22
1627543650000|2021-07-29 07:27:30|4408.18|4407.58|4408.31|4407.71|4408.68|4408.08|4408.18|4407.58|47
1627543660000|2021-07-29 07:27:40|4408.06|4407.46|4408.06|4407.46|4408.18|4407.58|4408.06|4407.46|32
1627543670000|2021-07-29 07:27:50|4408.18|4407.58|4408.06|4407.46|4408.18|4407.58|4408.06|4407.46|16
1627543680000|2021-07-29 07:28:00|4407.81|4407.21|4407.56|4406.96|4407.81|4407.21|4407.56|4406.96|93
1627543690000|2021-07-29 07:28:10|4407.31|4406.71|4407.31|4406.71|4407.81|4407.21|4407.31|4406.71|89
1627543700000|2021-07-29 07:28:20|4407.43|4406.83|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|59
1627543710000|2021-07-29 07:28:30|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|62
1627543720000|2021-07-29 07:28:40|4407.93|4407.33|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|19
1627543730000|2021-07-29 07:28:50|4407.81|4407.21|4408.06|4407.46|4408.31|4407.71|4407.81|4407.21|64
1627543740000|2021-07-29 07:29:00|4407.93|4407.33|4407.81|4407.21|4408.06|4407.46|4407.81|4407.21|93
1627543750000|2021-07-29 07:29:10|4407.56|4406.96|4407.56|4406.96|4407.81|4407.21|4407.56|4406.96|40
1627543760000|2021-07-29 07:29:20|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|80
1627543770000|2021-07-29 07:29:30|4407.56|4406.96|4407.56|4406.96|4407.81|4407.21|4407.56|4406.96|55
1627543780000|2021-07-29 07:29:40|4407.68|4407.08|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|13
1627543790000|2021-07-29 07:29:50|4407.68|4407.08|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|46
1627543800000|2021-07-29 07:30:00|4407.68|4407.08|4407.56|4406.96|4407.81|4407.21|4407.31|4406.71|96
1627543810000|2021-07-29 07:30:10|4407.68|4407.08|4407.06|4406.46|4407.68|4407.08|4407.06|4406.46|78
1627543820000|2021-07-29 07:30:20|4407.18|4406.58|4406.68|4406.08|4407.31|4406.71|4406.56|4405.96|81
1627543830000|2021-07-29 07:30:30|4406.81|4406.21|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|34
1627543840000|2021-07-29 07:30:40|4406.43|4405.83|4406.81|4406.21|4407.06|4406.46|4406.31|4405.71|132
1627543850000|2021-07-29 07:30:50|4406.68|4406.08|4406.56|4405.96|4406.68|4406.08|4406.56|4405.96|23
1627543860000|2021-07-29 07:31:00|4406.31|4405.71|4406.56|4405.96|4406.81|4406.21|4406.31|4405.71|111
1627543870000|2021-07-29 07:31:10|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.43|4405.83|9
1627543880000|2021-07-29 07:31:20|4406.31|4405.71|4406.56|4405.96|4406.81|4406.21|4406.31|4405.71|105
1627543890000|2021-07-29 07:31:30|4406.81|4406.21|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|79
1627543900000|2021-07-29 07:31:40|4406.81|4406.21|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|43
1627543910000|2021-07-29 07:31:50|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|10
1627543920000|2021-07-29 07:32:00|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|37
1627543930000|2021-07-29 07:32:10|4407.18|4406.58|4407.06|4406.46|4407.31|4406.71|4406.81|4406.21|43
1627543940000|2021-07-29 07:32:20|4406.81|4406.21|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|63
1627543950000|2021-07-29 07:32:30|4407.06|4406.46|4407.18|4406.58|4407.31|4406.71|4406.81|4406.21|45
1627543960000|2021-07-29 07:32:40|4407.31|4406.71|4406.81|4406.21|4407.31|4406.71|4406.81|4406.21|46
1627543970000|2021-07-29 07:32:50|4406.68|4406.08|4407.06|4406.46|4407.06|4406.46|4406.68|4406.08|46
1627543980000|2021-07-29 07:33:00|4406.93|4406.33|4407.06|4406.46|4407.31|4406.71|4406.81|4406.21|26
1627543990000|2021-07-29 07:33:10|||||||||10
1627544000000|2021-07-29 07:33:20|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.93|4406.33|6
1627544010000|2021-07-29 07:33:30|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|57
1627544020000|2021-07-29 07:33:40|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.68|4406.08|6
1627544030000|2021-07-29 07:33:50|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.68|4406.08|8
1627544040000|2021-07-29 07:34:00|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|31
1627544050000|2021-07-29 07:34:10|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|62
1627544060000|2021-07-29 07:34:20|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.93|4406.33|18
1627544070000|2021-07-29 07:34:30|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|48
1627544080000|2021-07-29 07:34:40|4407.31|4406.71|4407.06|4406.46|4407.31|4406.71|4407.06|4406.46|33
1627544090000|2021-07-29 07:34:50|4407.31|4406.71|4407.06|4406.46|4407.31|4406.71|4407.06|4406.46|43
1627544100000|2021-07-29 07:35:00|4407.18|4406.58|4407.06|4406.46|4407.18|4406.58|4407.06|4406.46|43
1627544110000|2021-07-29 07:35:10|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.93|4406.33|16
1627544120000|2021-07-29 07:35:20|4406.93|4406.33|4406.81|4406.21|4406.93|4406.33|4406.81|4406.21|9
1627544130000|2021-07-29 07:35:30|4407.06|4406.46|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|68
1627544140000|2021-07-29 07:35:40|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|71
1627544150000|2021-07-29 07:35:50|4406.43|4405.83|4406.43|4405.83|4406.56|4405.96|4406.43|4405.83|38
1627544160000|2021-07-29 07:36:00|4406.56|4405.96|4406.56|4405.96|4406.81|4406.21|4406.43|4405.83|51
1627544170000|2021-07-29 07:36:10|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|10
1627544180000|2021-07-29 07:36:20|4406.18|4405.58|4406.06|4405.46|4406.31|4405.71|4405.81|4405.21|77
1627544190000|2021-07-29 07:36:30|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|32
1627544200000|2021-07-29 07:36:40|4405.56|4404.96|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|82
1627544210000|2021-07-29 07:36:50|4405.68|4405.08|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|56
1627544220000|2021-07-29 07:37:00|4405.56|4404.96|4405.31|4404.71|4405.81|4405.21|4405.31|4404.71|29
1627544230000|2021-07-29 07:37:10|||||||||34
1627544240000|2021-07-29 07:37:20|4405.43|4404.83|4405.31|4404.71|4405.43|4404.83|4405.31|4404.71|4
1627544250000|2021-07-29 07:37:30|4405.18|4404.58|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|25
1627544260000|2021-07-29 07:37:40|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|23
1627544270000|2021-07-29 07:37:50|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|77
1627544280000|2021-07-29 07:38:00|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|24
1627544290000|2021-07-29 07:38:10|4404.81|4404.21|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|66
1627544300000|2021-07-29 07:38:20|4404.93|4404.33|4404.81|4404.21|4404.93|4404.33|4404.81|4404.21|18
1627544310000|2021-07-29 07:38:30|||||||||6
1627544320000|2021-07-29 07:38:40|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|47
1627544330000|2021-07-29 07:38:50|4404.81|4404.21|4404.93|4404.33|4405.06|4404.46|4404.81|4404.21|48
1627544340000|2021-07-29 07:39:00|4404.81|4404.21|4404.56|4403.96|4404.81|4404.21|4404.56|4403.96|35
1627544350000|2021-07-29 07:39:10|||||||||3
1627544360000|2021-07-29 07:39:20|||||||||101
1627544370000|2021-07-29 07:39:30|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|40
1627544380000|2021-07-29 07:39:40|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|43
1627544390000|2021-07-29 07:39:50|4404.31|4403.71|4404.06|4403.46|4404.31|4403.71|4404.06|4403.46|82
1627544400000|2021-07-29 07:40:00|4403.81|4403.21|4403.56|4402.96|4404.06|4403.46|4403.56|4402.96|95
1627544410000|2021-07-29 07:40:10|4403.31|4402.71|4403.56|4402.96|4403.56|4402.96|4403.31|4402.71|72
1627544420000|2021-07-29 07:40:20|4403.31|4402.71|4402.81|4402.21|4403.31|4402.71|4402.81|4402.21|217
1627544430000|2021-07-29 07:40:30|4403.06|4402.46|4403.56|4402.96|4403.56|4402.96|4402.93|4402.33|159
1627544440000|2021-07-29 07:40:40|4403.43|4402.83|4403.31|4402.71|4403.56|4402.96|4403.31|4402.71|59
1627544450000|2021-07-29 07:40:50|4403.56|4402.96|4403.56|4402.96|4403.81|4403.21|4403.56|4402.96|98
1627544460000|2021-07-29 07:41:00|4403.81|4403.21|4404.06|4403.46|4404.06|4403.46|4403.81|4403.21|149
1627544470000|2021-07-29 07:41:10|4403.81|4403.21|4403.81|4403.21|4404.06|4403.46|4403.56|4402.96|70
1627544480000|2021-07-29 07:41:20|4403.93|4403.33|4404.06|4403.46|4404.06|4403.46|4403.81|4403.21|23
1627544490000|2021-07-29 07:41:30|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|4403.56|4402.96|27
1627544500000|2021-07-29 07:41:40|4403.93|4403.33|4404.06|4403.46|4404.06|4403.46|4403.93|4403.33|44
1627544510000|2021-07-29 07:41:50|4404.18|4403.58|4404.31|4403.71|4404.31|4403.71|4404.06|4403.46|11
1627544520000|2021-07-29 07:42:00|4404.56|4403.96|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|96
1627544530000|2021-07-29 07:42:10|4404.93|4404.33|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|47
1627544540000|2021-07-29 07:42:20|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|73
1627544550000|2021-07-29 07:42:30|4405.18|4404.58|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|41
1627544560000|2021-07-29 07:42:40|4405.18|4404.58|4404.93|4404.33|4405.31|4404.71|4404.93|4404.33|62
1627544570000|2021-07-29 07:42:50|4404.81|4404.21|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|27
1627544580000|2021-07-29 07:43:00|4404.93|4404.33|4405.18|4404.58|4405.31|4404.71|4404.93|4404.33|61
1627544590000|2021-07-29 07:43:10|4405.06|4404.46|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|30
1627544600000|2021-07-29 07:43:20|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|26
1627544610000|2021-07-29 07:43:30|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|294
1627544620000|2021-07-29 07:43:40|4405.06|4404.46|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|48
1627544630000|2021-07-29 07:43:50|4405.43|4404.83|4405.56|4404.96|4405.56|4404.96|4405.31|4404.71|10
1627544640000|2021-07-29 07:44:00|4405.68|4405.08|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|62
1627544650000|2021-07-29 07:44:10|4405.68|4405.08|4405.81|4405.21|4405.81|4405.21|4405.68|4405.08|29
1627544660000|2021-07-29 07:44:20|4405.68|4405.08|4405.56|4404.96|4405.68|4405.08|4405.56|4404.96|9
1627544680000|2021-07-29 07:44:40|4405.81|4405.21|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|30
1627544690000|2021-07-29 07:44:50|4405.31|4404.71|4405.43|4404.83|4405.56|4404.96|4405.31|4404.71|46
1627544700000|2021-07-29 07:45:00|4405.56|4404.96|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|28
1627544710000|2021-07-29 07:45:10|4406.06|4405.46|4405.93|4405.33|4406.06|4405.46|4405.81|4405.21|32
1627544720000|2021-07-29 07:45:20|4406.06|4405.46|4406.31|4405.71|4406.31|4405.71|4406.06|4405.46|60
1627544730000|2021-07-29 07:45:30|4406.56|4405.96|4406.81|4406.21|4406.81|4406.21|4406.43|4405.83|110
1627544740000|2021-07-29 07:45:40|4406.68|4406.08|4406.06|4405.46|4406.68|4406.08|4406.06|4405.46|44
1627544750000|2021-07-29 07:45:50|4406.31|4405.71|4406.31|4405.71|4406.43|4405.83|4406.31|4405.71|28
1627544760000|2021-07-29 07:46:00|4406.18|4405.58|4406.81|4406.21|4406.81|4406.21|4406.06|4405.46|77
1627544770000|2021-07-29 07:46:10|4406.68|4406.08|4406.56|4405.96|4406.68|4406.08|4406.56|4405.96|10
1627544780000|2021-07-29 07:46:20|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|4406.06|4405.46|64
1627544790000|2021-07-29 07:46:30|4406.18|4405.58|4405.81|4405.21|4406.31|4405.71|4405.81|4405.21|43
1627544800000|2021-07-29 07:46:40|4405.68|4405.08|4405.93|4405.33|4406.06|4405.46|4405.56|4404.96|29
1627544810000|2021-07-29 07:46:50|4405.81|4405.21|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|29
1627544820000|2021-07-29 07:47:00|4405.93|4405.33|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|38
1627544830000|2021-07-29 07:47:10|4405.68|4405.08|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|17
1627544840000|2021-07-29 07:47:20|4405.81|4405.21|4405.56|4404.96|4406.06|4405.46|4405.56|4404.96|51
1627544850000|2021-07-29 07:47:30|4405.68|4405.08|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|11
1627544860000|2021-07-29 07:47:40|4405.68|4405.08|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|21
1627544870000|2021-07-29 07:47:50|4405.43|4404.83|4405.06|4404.46|4405.43|4404.83|4405.06|4404.46|38
1627544880000|2021-07-29 07:48:00|4404.93|4404.33|4405.31|4404.71|4405.31|4404.71|4404.93|4404.33|26
1627544890000|2021-07-29 07:48:10|4405.06|4404.46|4405.06|4404.46|4405.31|4404.71|4405.06|4404.46|15
1627544900000|2021-07-29 07:48:20|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|4405.18|4404.58|25
1627544910000|2021-07-29 07:48:30|4405.43|4404.83|4405.56|4404.96|4405.56|4404.96|4405.31|4404.71|27
1627544920000|2021-07-29 07:48:40|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|26
1627544930000|2021-07-29 07:48:50|||||||||29
1627544940000|2021-07-29 07:49:00|4405.56|4404.96|4405.43|4404.83|4405.56|4404.96|4405.31|4404.71|68
1627544950000|2021-07-29 07:49:10|4405.31|4404.71|4405.31|4404.71|4405.43|4404.83|4405.06|4404.46|95
1627544960000|2021-07-29 07:49:20|4405.56|4404.96|4405.56|4404.96|4405.56|4404.96|4405.43|4404.83|21
1627544970000|2021-07-29 07:49:30|4405.43|4404.83|4405.56|4404.96|4405.56|4404.96|4405.43|4404.83|6
1627544980000|2021-07-29 07:49:40|||||||||52
1627544990000|2021-07-29 07:49:50|||||||||1
1627545000000|2021-07-29 07:50:00|4405.43|4404.83|4405.31|4404.71|4405.56|4404.96|4405.31|4404.71|24
1627545010000|2021-07-29 07:50:10|4405.18|4404.58|4405.31|4404.71|4405.31|4404.71|4405.18|4404.58|7
1627545020000|2021-07-29 07:50:20|4405.43|4404.83|4405.56|4404.96|4405.56|4404.96|4405.43|4404.83|22
1627545030000|2021-07-29 07:50:30|4405.68|4405.08|4405.56|4404.96|4405.81|4405.21|4405.43|4404.83|94
1627545040000|2021-07-29 07:50:40|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|59
1627545050000|2021-07-29 07:50:50|4405.56|4404.96|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|30
1627545060000|2021-07-29 07:51:00|4405.81|4405.21|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|30
1627545070000|2021-07-29 07:51:10|4405.68|4405.08|4405.56|4404.96|4405.68|4405.08|4405.56|4404.96|10
1627545080000|2021-07-29 07:51:20|||||||||6
1627545090000|2021-07-29 07:51:30|4405.31|4404.71|4405.56|4404.96|4405.56|4404.96|4405.31|4404.71|36
1627545100000|2021-07-29 07:51:40|||||||||5
1627545110000|2021-07-29 07:51:50|4405.43|4404.83|4405.31|4404.71|4405.56|4404.96|4405.31|4404.71|22
1627545120000|2021-07-29 07:52:00|4405.56|4404.96|4406.06|4405.46|4406.06|4405.46|4405.31|4404.71|60
1627545130000|2021-07-29 07:52:10|4405.81|4405.21|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|35
1627545140000|2021-07-29 07:52:20|4405.68|4405.08|4406.06|4405.46|4406.06|4405.46|4405.56|4404.96|58
1627545150000|2021-07-29 07:52:30|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.81|4405.21|19
1627545160000|2021-07-29 07:52:40|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.81|4405.21|9
1627545170000|2021-07-29 07:52:50|||||||||19
1627545180000|2021-07-29 07:53:00|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.93|4405.33|35
1627545190000|2021-07-29 07:53:10|||||||||41
1627545200000|2021-07-29 07:53:20|4406.31|4405.71|4406.06|4405.46|4406.31|4405.71|4406.06|4405.46|24
1627545210000|2021-07-29 07:53:30|||||||||1
1627545220000|2021-07-29 07:53:40|||||||||22
1627545230000|2021-07-29 07:53:50|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|17
1627545240000|2021-07-29 07:54:00|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.43|4405.83|92
1627545250000|2021-07-29 07:54:10|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|17
1627545260000|2021-07-29 07:54:20|4406.43|4405.83|4406.31|4405.71|4406.43|4405.83|4406.31|4405.71|31
1627545270000|2021-07-29 07:54:30|||||||||3
1627545280000|2021-07-29 07:54:40|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.43|4405.83|30
1627545290000|2021-07-29 07:54:50|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|4
1627545300000|2021-07-29 07:55:00|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|11
1627545320000|2021-07-29 07:55:20|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.81|4405.21|35
1627545330000|2021-07-29 07:55:30|4405.93|4405.33|4405.93|4405.33|4405.93|4405.33|4405.93|4405.33|12
1627545340000|2021-07-29 07:55:40|4406.06|4405.46|4406.31|4405.71|4406.31|4405.71|4405.93|4405.33|30
1627545350000|2021-07-29 07:55:50|4406.18|4405.58|4406.31|4405.71|4406.31|4405.71|4406.06|4405.46|11
1627545360000|2021-07-29 07:56:00|4406.18|4405.58|4406.31|4405.71|4406.56|4405.96|4406.18|4405.58|37
1627545380000|2021-07-29 07:56:20|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|27
1627545400000|2021-07-29 07:56:40|4405.93|4405.33|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|17
1627545410000|2021-07-29 07:56:50|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|23
1627545420000|2021-07-29 07:57:00|||||||||9
1627545430000|2021-07-29 07:57:10|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.81|4405.21|34
1627545440000|2021-07-29 07:57:20|4405.93|4405.33|4405.56|4404.96|4406.06|4405.46|4405.56|4404.96|62
1627545450000|2021-07-29 07:57:30|4405.68|4405.08|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|10
1627545460000|2021-07-29 07:57:40|4405.68|4405.08|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|10
1627545470000|2021-07-29 07:57:50|4406.06|4405.46|4405.93|4405.33|4406.06|4405.46|4405.93|4405.33|22
1627545480000|2021-07-29 07:58:00|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|4405.81|4405.21|41
1627545490000|2021-07-29 07:58:10|4405.93|4405.33|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|9
1627545500000|2021-07-29 07:58:20|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.93|4405.33|13
1627545510000|2021-07-29 07:58:30|||||||||1
1627545520000|2021-07-29 07:58:40|4405.81|4405.21|4405.56|4404.96|4406.06|4405.46|4405.56|4404.96|48
1627545540000|2021-07-29 07:59:00|4405.68|4405.08|4405.81|4405.21|4406.06|4405.46|4405.68|4405.08|59
1627545550000|2021-07-29 07:59:10|4406.06|4405.46|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|33
1627545560000|2021-07-29 07:59:20|4405.93|4405.33|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|16
1627545570000|2021-07-29 07:59:30|4405.93|4405.33|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|16
1627545580000|2021-07-29 07:59:40|4405.68|4405.08|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|15
1627545590000|2021-07-29 07:59:50|4405.93|4405.33|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|17
1627545600000|2021-07-29 08:00:00|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|4405.93|4405.33|52
1627545610000|2021-07-29 08:00:10|4405.81|4405.21|4405.81|4405.21|4406.06|4405.46|4405.56|4404.96|82
1627545620000|2021-07-29 08:00:20|4405.56|4404.96|4405.56|4404.96|4405.56|4404.96|4405.56|4404.96|97
1627545630000|2021-07-29 08:00:30|4405.81|4405.21|4405.31|4404.71|4405.81|4405.21|4405.31|4404.71|96
1627545640000|2021-07-29 08:00:40|4405.18|4404.58|4405.06|4404.46|4405.31|4404.71|4405.06|4404.46|49
1627545650000|2021-07-29 08:00:50|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|30
1627545660000|2021-07-29 08:01:00|4405.06|4404.46|4405.56|4404.96|4405.56|4404.96|4405.06|4404.46|50
1627545670000|2021-07-29 08:01:10|4405.43|4404.83|4405.06|4404.46|4405.56|4404.96|4405.06|4404.46|30
1627545680000|2021-07-29 08:01:20|4405.18|4404.58|4405.31|4404.71|4405.31|4404.71|4404.81|4404.21|69
1627545690000|2021-07-29 08:01:30|4405.56|4404.96|4405.81|4405.21|4405.81|4405.21|4405.31|4404.71|64
1627545700000|2021-07-29 08:01:40|4405.68|4405.08|4405.81|4405.21|4405.81|4405.21|4405.68|4405.08|195
1627545710000|2021-07-29 08:01:50|4406.06|4405.46|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|62
1627545720000|2021-07-29 08:02:00|4405.93|4405.33|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|42
1627545730000|2021-07-29 08:02:10|4405.56|4404.96|4405.56|4404.96|4405.56|4404.96|4405.31|4404.71|44
1627545740000|2021-07-29 08:02:20|||||||||55
1627545750000|2021-07-29 08:02:30|4405.68|4405.08|4405.56|4404.96|4405.81|4405.21|4405.31|4404.71|100
1627545760000|2021-07-29 08:02:40|4405.81|4405.21|4406.06|4405.46|4406.06|4405.46|4405.81|4405.21|93
1627545770000|2021-07-29 08:02:50|4405.93|4405.33|4405.56|4404.96|4406.06|4405.46|4405.56|4404.96|44
1627545780000|2021-07-29 08:03:00|4405.81|4405.21|4405.43|4404.83|4405.81|4405.21|4405.43|4404.83|39
1627545790000|2021-07-29 08:03:10|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|9
1627545800000|2021-07-29 08:03:20|4405.43|4404.83|4405.81|4405.21|4405.81|4405.21|4405.43|4404.83|58
1627545810000|2021-07-29 08:03:30|4405.68|4405.08|4405.56|4404.96|4405.68|4405.08|4405.56|4404.96|19
1627545820000|2021-07-29 08:03:40|4405.43|4404.83|4405.56|4404.96|4405.56|4404.96|4405.43|4404.83|10
1627545830000|2021-07-29 08:03:50|4405.43|4404.83|4405.56|4404.96|4405.81|4405.21|4405.31|4404.71|38
1627545840000|2021-07-29 08:04:00|4405.81|4405.21|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|15
1627545850000|2021-07-29 08:04:10|4405.68|4405.08|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|17
1627545860000|2021-07-29 08:04:20|4405.68|4405.08|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|25
1627545870000|2021-07-29 08:04:30|||||||||2
1627545880000|2021-07-29 08:04:40|4405.43|4404.83|4405.31|4404.71|4405.56|4404.96|4405.31|4404.71|42
1627545890000|2021-07-29 08:04:50|4405.43|4404.83|4405.31|4404.71|4405.56|4404.96|4405.31|4404.71|31
1627545900000|2021-07-29 08:05:00|4405.43|4404.83|4405.31|4404.71|4405.56|4404.96|4405.31|4404.71|39
1627545910000|2021-07-29 08:05:10|4405.56|4404.96|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|62
1627545920000|2021-07-29 08:05:20|4406.06|4405.46|4405.81|4405.21|4406.06|4405.46|4405.56|4404.96|98
1627545930000|2021-07-29 08:05:30|4405.56|4404.96|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|17
1627545940000|2021-07-29 08:05:40|4405.43|4404.83|4405.31|4404.71|4405.43|4404.83|4405.18|4404.58|42
1627545950000|2021-07-29 08:05:50|4405.56|4404.96|4405.06|4404.46|4405.56|4404.96|4405.06|4404.46|66
1627545960000|2021-07-29 08:06:00|4404.81|4404.21|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|68
1627545970000|2021-07-29 08:06:10|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|57
1627545980000|2021-07-29 08:06:20|4405.18|4404.58|4405.31|4404.71|4405.31|4404.71|4405.18|4404.58|17
1627545990000|2021-07-29 08:06:30|4405.18|4404.58|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|30
1627546000000|2021-07-29 08:06:40|4405.18|4404.58|4404.81|4404.21|4405.31|4404.71|4404.81|4404.21|53
1627546010000|2021-07-29 08:06:50|4404.68|4404.08|4404.56|4403.96|4404.68|4404.08|4404.56|4403.96|15
1627546020000|2021-07-29 08:07:00|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.06|4403.46|121
1627546030000|2021-07-29 08:07:10|4404.06|4403.46|4404.06|4403.46|4404.18|4403.58|4404.06|4403.46|65
1627546040000|2021-07-29 08:07:20|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|50
1627546050000|2021-07-29 08:07:30|4404.06|4403.46|4404.31|4403.71|4404.31|4403.71|4404.06|4403.46|100
1627546060000|2021-07-29 08:07:40|4404.43|4403.83|4404.56|4403.96|4404.56|4403.96|4404.31|4403.71|35
1627546070000|2021-07-29 08:07:50|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|39
1627546080000|2021-07-29 08:08:00|4404.56|4403.96|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|24
1627546090000|2021-07-29 08:08:10|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|72
1627546100000|2021-07-29 08:08:20|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|41
1627546110000|2021-07-29 08:08:30|4404.68|4404.08|4404.56|4403.96|4404.68|4404.08|4404.56|4403.96|31
1627546120000|2021-07-29 08:08:40|4404.81|4404.21|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|15
1627546130000|2021-07-29 08:08:50|4404.93|4404.33|4404.81|4404.21|4404.93|4404.33|4404.81|4404.21|17
1627546140000|2021-07-29 08:09:00|||||||||5
1627546150000|2021-07-29 08:09:10|4405.06|4404.46|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|39
1627546160000|2021-07-29 08:09:20|4405.18|4404.58|4405.06|4404.46|4405.31|4404.71|4405.06|4404.46|23
1627546170000|2021-07-29 08:09:30|4404.81|4404.21|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|45
1627546180000|2021-07-29 08:09:40|4404.93|4404.33|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|6
1627546190000|2021-07-29 08:09:50|4405.31|4404.71|4405.06|4404.46|4405.31|4404.71|4405.06|4404.46|26
1627546200000|2021-07-29 08:10:00|4405.18|4404.58|4404.81|4404.21|4405.31|4404.71|4404.81|4404.21|28
1627546210000|2021-07-29 08:10:10|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|64
1627546220000|2021-07-29 08:10:20|4404.93|4404.33|4404.93|4404.33|4404.93|4404.33|4404.93|4404.33|2
1627546230000|2021-07-29 08:10:30|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|19
1627546240000|2021-07-29 08:10:40|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|30
1627546250000|2021-07-29 08:10:50|4405.56|4404.96|4405.56|4404.96|4405.56|4404.96|4405.31|4404.71|54
1627546260000|2021-07-29 08:11:00|4405.43|4404.83|4405.56|4404.96|4405.56|4404.96|4405.43|4404.83|15
1627546270000|2021-07-29 08:11:10|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|68
1627546280000|2021-07-29 08:11:20|4406.18|4405.58|4406.06|4405.46|4406.31|4405.71|4406.06|4405.46|76
1627546290000|2021-07-29 08:11:30|4406.18|4405.58|4406.18|4405.58|4406.18|4405.58|4406.18|4405.58|4
1627546300000|2021-07-29 08:11:40|4406.06|4405.46|4406.06|4405.46|4406.31|4405.71|4406.06|4405.46|22
1627546310000|2021-07-29 08:11:50|4406.31|4405.71|4405.81|4405.21|4406.31|4405.71|4405.81|4405.21|30
1627546320000|2021-07-29 08:12:00|4405.93|4405.33|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|14
1627546330000|2021-07-29 08:12:10|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.93|4405.33|21
1627546340000|2021-07-29 08:12:20|4406.18|4405.58|4406.43|4405.83|4406.56|4405.96|4406.18|4405.58|54
1627546350000|2021-07-29 08:12:30|4406.56|4405.96|4406.81|4406.21|4406.81|4406.21|4406.31|4405.71|40
1627546370000|2021-07-29 08:12:50|4407.06|4406.46|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|75
1627546380000|2021-07-29 08:13:00|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|46
1627546390000|2021-07-29 08:13:10|4406.43|4405.83|4406.31|4405.71|4406.56|4405.96|4406.31|4405.71|32
1627546400000|2021-07-29 08:13:20|4406.43|4405.83|4406.31|4405.71|4406.43|4405.83|4406.31|4405.71|22
1627546410000|2021-07-29 08:13:30|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.43|4405.83|18
1627546420000|2021-07-29 08:13:40|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|31
1627546430000|2021-07-29 08:13:50|4406.81|4406.21|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|49
1627546440000|2021-07-29 08:14:00|4406.68|4406.08|4406.56|4405.96|4406.68|4406.08|4406.56|4405.96|32
1627546450000|2021-07-29 08:14:10|4406.43|4405.83|4406.43|4405.83|4406.43|4405.83|4406.31|4405.71|82
1627546460000|2021-07-29 08:14:20|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|26
1627546470000|2021-07-29 08:14:30|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.43|4405.83|7
1627546480000|2021-07-29 08:14:40|4406.31|4405.71|4406.31|4405.71|4406.56|4405.96|4406.31|4405.71|14
1627546490000|2021-07-29 08:14:50|4406.56|4405.96|4406.81|4406.21|4406.81|4406.21|4406.31|4405.71|24
1627546500000|2021-07-29 08:15:00|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|144
1627546510000|2021-07-29 08:15:10|4406.93|4406.33|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|84
1627546520000|2021-07-29 08:15:20|||||||||147
1627546530000|2021-07-29 08:15:30|4407.06|4406.46|4406.93|4406.33|4407.06|4406.46|4406.93|4406.33|13
1627546540000|2021-07-29 08:15:40|4406.81|4406.21|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|44
1627546550000|2021-07-29 08:15:50|4407.31|4406.71|4407.06|4406.46|4407.31|4406.71|4407.06|4406.46|89
1627546560000|2021-07-29 08:16:00|4407.18|4406.58|4407.06|4406.46|4407.18|4406.58|4406.81|4406.21|67
1627546570000|2021-07-29 08:16:10|4407.18|4406.58|4407.06|4406.46|4407.18|4406.58|4407.06|4406.46|7
1627546580000|2021-07-29 08:16:20|||||||||6
1627546590000|2021-07-29 08:16:30|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|13
1627546600000|2021-07-29 08:16:40|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|40
1627546610000|2021-07-29 08:16:50|||||||||1
1627546620000|2021-07-29 08:17:00|4407.81|4407.21|4407.68|4407.08|4407.81|4407.21|4407.56|4406.96|272
1627546630000|2021-07-29 08:17:10|4407.56|4406.96|4407.06|4406.46|4407.56|4406.96|4407.06|4406.46|130
1627546640000|2021-07-29 08:17:20|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|4407.06|4406.46|29
1627546660000|2021-07-29 08:17:40|4407.56|4406.96|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|16
1627546670000|2021-07-29 08:17:50|4407.06|4406.46|4407.31|4406.71|4407.31|4406.71|4407.06|4406.46|23
1627546680000|2021-07-29 08:18:00|4407.18|4406.58|4407.06|4406.46|4407.31|4406.71|4407.06|4406.46|35
1627546690000|2021-07-29 08:18:10|||||||||1
1627546700000|2021-07-29 08:18:20|||||||||2
1627546710000|2021-07-29 08:18:30|||||||||53
1627546720000|2021-07-29 08:18:40|4407.18|4406.58|4407.31|4406.71|4407.31|4406.71|4407.18|4406.58|16
1627546730000|2021-07-29 08:18:50|4407.18|4406.58|4407.18|4406.58|4407.18|4406.58|4407.18|4406.58|0
1627546740000|2021-07-29 08:19:00|4407.31|4406.71|4406.81|4406.21|4407.31|4406.71|4406.81|4406.21|27
1627546750000|2021-07-29 08:19:10|4406.93|4406.33|4406.68|4406.08|4407.06|4406.46|4406.56|4405.96|22
1627546760000|2021-07-29 08:19:20|4406.56|4405.96|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|10
1627546770000|2021-07-29 08:19:30|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|5
1627546780000|2021-07-29 08:19:40|||||||||9
1627546790000|2021-07-29 08:19:50|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|4
1627546800000|2021-07-29 08:20:00|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|58
1627546810000|2021-07-29 08:20:10|4406.43|4405.83|4406.06|4405.46|4406.56|4405.96|4406.06|4405.46|25
1627546820000|2021-07-29 08:20:20|4406.18|4405.58|4406.31|4405.71|4406.31|4405.71|4406.18|4405.58|4
1627546830000|2021-07-29 08:20:30|4406.18|4405.58|4405.81|4405.21|4406.18|4405.58|4405.81|4405.21|20
1627546840000|2021-07-29 08:20:40|4405.68|4405.08|4405.56|4404.96|4405.68|4405.08|4405.31|4404.71|37
1627546850000|2021-07-29 08:20:50|4405.81|4405.21|4405.56|4404.96|4405.81|4405.21|4405.43|4404.83|26
1627546860000|2021-07-29 08:21:00|4405.43|4404.83|4405.56|4404.96|4405.81|4405.21|4405.43|4404.83|29
1627546870000|2021-07-29 08:21:10|4405.31|4404.71|4405.31|4404.71|4405.56|4404.96|4405.31|4404.71|38
1627546880000|2021-07-29 08:21:20|4405.18|4404.58|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|12
1627546890000|2021-07-29 08:21:30|4405.06|4404.46|4405.06|4404.46|4405.31|4404.71|4405.06|4404.46|30
1627546900000|2021-07-29 08:21:40|||||||||22
1627546910000|2021-07-29 08:21:50|4405.31|4404.71|4405.06|4404.46|4405.31|4404.71|4405.06|4404.46|11
1627546920000|2021-07-29 08:22:00|4405.31|4404.71|4405.06|4404.46|4405.31|4404.71|4405.06|4404.46|8
1627546930000|2021-07-29 08:22:10|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|15
1627546940000|2021-07-29 08:22:20|4404.56|4403.96|4404.56|4403.96|4404.68|4404.08|4404.56|4403.96|22
1627546950000|2021-07-29 08:22:30|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|21
1627546960000|2021-07-29 08:22:40|||||||||1
1627546970000|2021-07-29 08:22:50|4404.56|4403.96|4404.56|4403.96|4404.81|4404.21|4404.56|4403.96|14
1627546980000|2021-07-29 08:23:00|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|8
1627546990000|2021-07-29 08:23:10|4404.68|4404.08|4404.31|4403.71|4404.81|4404.21|4404.31|4403.71|33
1627547000000|2021-07-29 08:23:20|4404.43|4403.83|4404.43|4403.83|4404.56|4403.96|4404.31|4403.71|15
1627547010000|2021-07-29 08:23:30|4404.56|4403.96|4404.43|4403.83|4404.56|4403.96|4404.31|4403.71|30
1627547020000|2021-07-29 08:23:40|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|4404.43|4403.83|4
1627547030000|2021-07-29 08:23:50|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|14
1627547040000|2021-07-29 08:24:00|4404.68|4404.08|4404.56|4403.96|4404.68|4404.08|4404.56|4403.96|9
1627547050000|2021-07-29 08:24:10|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4
1627547060000|2021-07-29 08:24:20|4404.56|4403.96|4404.31|4403.71|4404.56|4403.96|4404.31|4403.71|34
1627547070000|2021-07-29 08:24:30|4404.43|4403.83|4404.56|4403.96|4404.56|4403.96|4404.43|4403.83|16
1627547080000|2021-07-29 08:24:40|||||||||1
1627547090000|2021-07-29 08:24:50|4404.43|4403.83|4404.31|4403.71|4404.56|4403.96|4404.31|4403.71|9
1627547100000|2021-07-29 08:25:00|4404.43|4403.83|4404.56|4403.96|4404.56|4403.96|4404.43|4403.83|8
1627547110000|2021-07-29 08:25:10|4404.31|4403.71|4404.43|4403.83|4404.56|4403.96|4404.31|4403.71|32
1627547120000|2021-07-29 08:25:20|4404.31|4403.71|4404.31|4403.71|4404.56|4403.96|4404.31|4403.71|5
1627547130000|2021-07-29 08:25:30|||||||||1
1627547140000|2021-07-29 08:25:40|4404.43|4403.83|4404.31|4403.71|4404.56|4403.96|4404.31|4403.71|27
1627547150000|2021-07-29 08:25:50|4404.43|4403.83|4404.56|4403.96|4404.56|4403.96|4404.43|4403.83|34
1627547160000|2021-07-29 08:26:00|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.68|4404.08|26
1627547170000|2021-07-29 08:26:10|||||||||62
1627547180000|2021-07-29 08:26:20|4404.56|4403.96|4404.56|4403.96|4404.81|4404.21|4404.56|4403.96|35
1627547190000|2021-07-29 08:26:30|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|17
1627547200000|2021-07-29 08:26:40|4404.68|4404.08|4404.56|4403.96|4404.68|4404.08|4404.56|4403.96|23
1627547210000|2021-07-29 08:26:50|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|26
1627547220000|2021-07-29 08:27:00|4404.56|4403.96|4404.56|4403.96|4404.68|4404.08|4404.56|4403.96|15
1627547230000|2021-07-29 08:27:10|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|9
1627547240000|2021-07-29 08:27:20|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|55
1627547250000|2021-07-29 08:27:30|4404.93|4404.33|4404.81|4404.21|4404.93|4404.33|4404.81|4404.21|40
1627547260000|2021-07-29 08:27:40|4404.68|4404.08|4404.56|4403.96|4404.81|4404.21|4404.56|4403.96|20
1627547270000|2021-07-29 08:27:50|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.68|4404.08|27
1627547280000|2021-07-29 08:28:00|4404.68|4404.08|4405.06|4404.46|4405.06|4404.46|4404.56|4403.96|17
1627547290000|2021-07-29 08:28:10|4404.93|4404.33|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|9
1627547300000|2021-07-29 08:28:20|4404.93|4404.33|4404.81|4404.21|4404.93|4404.33|4404.56|4403.96|41
1627547310000|2021-07-29 08:28:30|4404.93|4404.33|4404.93|4404.33|4404.93|4404.33|4404.81|4404.21|2
1627547320000|2021-07-29 08:28:40|4404.81|4404.21|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|21
1627547330000|2021-07-29 08:28:50|4405.18|4404.58|4405.06|4404.46|4405.31|4404.71|4405.06|4404.46|80
1627547340000|2021-07-29 08:29:00|4404.81|4404.21|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|39
1627547350000|2021-07-29 08:29:10|4404.81|4404.21|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|12
1627547360000|2021-07-29 08:29:20|4404.93|4404.33|4405.31|4404.71|4405.31|4404.71|4404.93|4404.33|13
1627547370000|2021-07-29 08:29:30|4405.18|4404.58|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|31
1627547380000|2021-07-29 08:29:40|4405.18|4404.58|4405.06|4404.46|4405.18|4404.58|4404.93|4404.33|21
1627547390000|2021-07-29 08:29:50|4405.18|4404.58|4405.31|4404.71|4405.31|4404.71|4405.18|4404.58|5
1627547400000|2021-07-29 08:30:00|4405.06|4404.46|4405.06|4404.46|4405.31|4404.71|4405.06|4404.46|16
1627547410000|2021-07-29 08:30:10|4404.93|4404.33|4404.93|4404.33|4405.06|4404.46|4404.81|4404.21|26
1627547420000|2021-07-29 08:30:20|4404.81|4404.21|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|17
1627547430000|2021-07-29 08:30:30|4404.93|4404.33|4405.06|4404.46|4405.06|4404.46|4404.93|4404.33|18
1627547440000|2021-07-29 08:30:40|4404.93|4404.33|4405.06|4404.46|4405.06|4404.46|4404.93|4404.33|5
1627547450000|2021-07-29 08:30:50|4404.93|4404.33|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|14
1627547460000|2021-07-29 08:31:00|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|28
1627547470000|2021-07-29 08:31:10|4405.56|4404.96|4405.56|4404.96|4405.56|4404.96|4405.56|4404.96|56
1627547480000|2021-07-29 08:31:20|||||||||1
1627547490000|2021-07-29 08:31:30|||||||||5
1627547500000|2021-07-29 08:31:40|4405.43|4404.83|4405.56|4404.96|4405.56|4404.96|4405.43|4404.83|19
1627547510000|2021-07-29 08:31:50|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|50
1627547520000|2021-07-29 08:32:00|4405.68|4405.08|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|20
1627547530000|2021-07-29 08:32:10|||||||||2
1627547540000|2021-07-29 08:32:20|4406.06|4405.46|4406.31|4405.71|4406.31|4405.71|4406.06|4405.46|69
1627547550000|2021-07-29 08:32:30|4406.06|4405.46|4406.31|4405.71|4406.31|4405.71|4406.06|4405.46|27
1627547560000|2021-07-29 08:32:40|4406.43|4405.83|4406.31|4405.71|4406.43|4405.83|4406.31|4405.71|18
1627547570000|2021-07-29 08:32:50|4406.43|4405.83|4406.31|4405.71|4406.43|4405.83|4406.31|4405.71|3
1627547610000|2021-07-29 08:33:30|4406.06|4405.46|4405.56|4404.96|4406.06|4405.46|4405.56|4404.96|51
1627547620000|2021-07-29 08:33:40|4405.68|4405.08|4405.81|4405.21|4405.81|4405.21|4405.68|4405.08|9
1627547630000|2021-07-29 08:33:50|4406.06|4405.46|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|19
1627547640000|2021-07-29 08:34:00|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|4405.81|4405.21|15
1627547660000|2021-07-29 08:34:20|4405.93|4405.33|4405.93|4405.33|4406.06|4405.46|4405.81|4405.21|29
1627547670000|2021-07-29 08:34:30|4406.06|4405.46|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|18
1627547690000|2021-07-29 08:34:50|4405.93|4405.33|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|8
1627547700000|2021-07-29 08:35:00|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.93|4405.33|8
1627547710000|2021-07-29 08:35:10|4405.93|4405.33|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|20
1627547720000|2021-07-29 08:35:20|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.93|4405.33|9
1627547730000|2021-07-29 08:35:30|4406.18|4405.58|4406.06|4405.46|4406.31|4405.71|4406.06|4405.46|50
1627547740000|2021-07-29 08:35:40|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|21
1627547750000|2021-07-29 08:35:50|||||||||3
1627547760000|2021-07-29 08:36:00|||||||||5
1627547770000|2021-07-29 08:36:10|4405.93|4405.33|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|15
1627547790000|2021-07-29 08:36:30|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|12
1627547800000|2021-07-29 08:36:40|4405.93|4405.33|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|10
1627547810000|2021-07-29 08:36:50|||||||||83
1627547820000|2021-07-29 08:37:00|4405.93|4405.33|4406.31|4405.71|4406.31|4405.71|4405.81|4405.21|46
1627547830000|2021-07-29 08:37:10|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|32
1627547840000|2021-07-29 08:37:20|4406.43|4405.83|4406.43|4405.83|4406.56|4405.96|4406.31|4405.71|13
1627547850000|2021-07-29 08:37:30|4406.31|4405.71|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|4
1627547860000|2021-07-29 08:37:40|||||||||8
1627547870000|2021-07-29 08:37:50|4406.68|4406.08|4406.68|4406.08|4406.68|4406.08|4406.56|4405.96|22
1627547880000|2021-07-29 08:38:00|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|32
1627547890000|2021-07-29 08:38:10|4406.93|4406.33|4407.31|4406.71|4407.31|4406.71|4406.93|4406.33|67
1627547900000|2021-07-29 08:38:20|4407.43|4406.83|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|56
1627547910000|2021-07-29 08:38:30|4407.06|4406.46|4407.31|4406.71|4407.31|4406.71|4407.06|4406.46|17
1627547930000|2021-07-29 08:38:50|4407.18|4406.58|4407.06|4406.46|4407.18|4406.58|4407.06|4406.46|14
1627547940000|2021-07-29 08:39:00|4407.31|4406.71|4407.31|4406.71|4407.43|4406.83|4407.31|4406.71|26
1627547950000|2021-07-29 08:39:10|4407.56|4406.96|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|66
1627547960000|2021-07-29 08:39:20|4407.18|4406.58|4407.31|4406.71|4407.31|4406.71|4407.06|4406.46|12
1627547970000|2021-07-29 08:39:30|4407.06|4406.46|4407.18|4406.58|4407.31|4406.71|4407.06|4406.46|27
1627547980000|2021-07-29 08:39:40|4407.31|4406.71|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|22
1627547990000|2021-07-29 08:39:50|4407.43|4406.83|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|39
1627548000000|2021-07-29 08:40:00|4407.43|4406.83|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|11
1627548010000|2021-07-29 08:40:10|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|73
1627548020000|2021-07-29 08:40:20|||||||||11
1627548030000|2021-07-29 08:40:30|4407.68|4407.08|4407.81|4407.21|4407.81|4407.21|4407.68|4407.08|91
1627548040000|2021-07-29 08:40:40|||||||||35
1627548050000|2021-07-29 08:40:50|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|50
1627548060000|2021-07-29 08:41:00|4407.93|4407.33|4407.81|4407.21|4408.06|4407.46|4407.56|4406.96|75
1627548080000|2021-07-29 08:41:20|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|36
1627548090000|2021-07-29 08:41:30|4407.93|4407.33|4407.81|4407.21|4407.93|4407.33|4407.81|4407.21|10
1627548100000|2021-07-29 08:41:40|4407.93|4407.33|4408.06|4407.46|4408.06|4407.46|4407.93|4407.33|31
1627548110000|2021-07-29 08:41:50|4407.93|4407.33|4407.56|4406.96|4407.93|4407.33|4407.56|4406.96|73
1627548120000|2021-07-29 08:42:00|4407.81|4407.21|4407.81|4407.21|4408.06|4407.46|4407.68|4407.08|64
1627548130000|2021-07-29 08:42:10|4407.56|4406.96|4407.68|4407.08|4407.81|4407.21|4407.56|4406.96|33
1627548140000|2021-07-29 08:42:20|4407.81|4407.21|4407.56|4406.96|4407.81|4407.21|4407.56|4406.96|29
1627548150000|2021-07-29 08:42:30|4407.68|4407.08|4407.68|4407.08|4407.81|4407.21|4407.56|4406.96|17
1627548160000|2021-07-29 08:42:40|4407.56|4406.96|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|5
1627548170000|2021-07-29 08:42:50|||||||||52
1627548180000|2021-07-29 08:43:00|4407.56|4406.96|4407.56|4406.96|4407.81|4407.21|4407.56|4406.96|29
1627548190000|2021-07-29 08:43:10|4407.81|4407.21|4407.56|4406.96|4407.81|4407.21|4407.56|4406.96|15
1627548200000|2021-07-29 08:43:20|4407.68|4407.08|4407.68|4407.08|4407.68|4407.08|4407.56|4406.96|1
1627548210000|2021-07-29 08:43:30|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|1
1627548220000|2021-07-29 08:43:40|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|7
1627548240000|2021-07-29 08:44:00|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|44
1627548250000|2021-07-29 08:44:10|4407.93|4407.33|4407.93|4407.33|4408.06|4407.46|4407.81|4407.21|20
1627548260000|2021-07-29 08:44:20|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|3
1627548270000|2021-07-29 08:44:30|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|12
1627548280000|2021-07-29 08:44:40|4407.93|4407.33|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|12
1627548290000|2021-07-29 08:44:50|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|12
1627548300000|2021-07-29 08:45:00|4407.93|4407.33|4408.31|4407.71|4408.31|4407.71|4407.93|4407.33|48
1627548310000|2021-07-29 08:45:10|4408.06|4407.46|4408.31|4407.71|4408.31|4407.71|4408.06|4407.46|22
1627548320000|2021-07-29 08:45:20|4408.56|4407.96|4408.06|4407.46|4408.56|4407.96|4408.06|4407.46|99
1627548330000|2021-07-29 08:45:30|||||||||24
1627548340000|2021-07-29 08:45:40|||||||||14
1627548350000|2021-07-29 08:45:50|4408.18|4407.58|4407.81|4407.21|4408.18|4407.58|4407.81|4407.21|46
1627548360000|2021-07-29 08:46:00|4407.93|4407.33|4408.06|4407.46|4408.06|4407.46|4407.56|4406.96|66
1627548370000|2021-07-29 08:46:10|||||||||8
1627548380000|2021-07-29 08:46:20|4408.31|4407.71|4408.31|4407.71|4408.43|4407.83|4408.31|4407.71|62
1627548390000|2021-07-29 08:46:30|||||||||5
1627548400000|2021-07-29 08:46:40|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|4408.43|4407.83|51
1627548410000|2021-07-29 08:46:50|4408.43|4407.83|4408.56|4407.96|4408.56|4407.96|4408.43|4407.83|50
1627548420000|2021-07-29 08:47:00|4408.81|4408.21|4408.56|4407.96|4408.81|4408.21|4408.56|4407.96|40
1627548430000|2021-07-29 08:47:10|||||||||6
1627548440000|2021-07-29 08:47:20|4408.68|4408.08|4408.81|4408.21|4408.81|4408.21|4408.56|4407.96|49
1627548450000|2021-07-29 08:47:30|4408.68|4408.08|4408.56|4407.96|4408.81|4408.21|4408.56|4407.96|31
1627548460000|2021-07-29 08:47:40|||||||||1
1627548470000|2021-07-29 08:47:50|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|66
1627548480000|2021-07-29 08:48:00|||||||||1
1627548490000|2021-07-29 08:48:10|4408.43|4407.83|4408.31|4407.71|4408.56|4407.96|4408.31|4407.71|49
1627548500000|2021-07-29 08:48:20|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|24
1627548510000|2021-07-29 08:48:30|4407.93|4407.33|4407.81|4407.21|4407.93|4407.33|4407.81|4407.21|5
1627548520000|2021-07-29 08:48:40|4407.68|4407.08|4407.56|4406.96|4407.81|4407.21|4407.56|4406.96|20
1627548530000|2021-07-29 08:48:50|4407.68|4407.08|4407.68|4407.08|4407.81|4407.21|4407.68|4407.08|24
1627548540000|2021-07-29 08:49:00|4407.56|4406.96|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|18
1627548550000|2021-07-29 08:49:10|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|33
1627548570000|2021-07-29 08:49:30|4407.68|4407.08|4407.56|4406.96|4407.81|4407.21|4407.56|4406.96|4
1627548580000|2021-07-29 08:49:40|||||||||5
1627548590000|2021-07-29 08:49:50|||||||||60
1627548600000|2021-07-29 08:50:00|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|4407.68|4407.08|30
1627548610000|2021-07-29 08:50:10|||||||||1
1627548630000|2021-07-29 08:50:30|4407.56|4406.96|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|60
1627548640000|2021-07-29 08:50:40|4407.43|4406.83|4407.56|4406.96|4407.56|4406.96|4407.43|4406.83|11
1627548660000|2021-07-29 08:51:00|4407.68|4407.08|4407.81|4407.21|4407.81|4407.21|4407.68|4407.08|29
1627548670000|2021-07-29 08:51:10|||||||||7
1627548680000|2021-07-29 08:51:20|4407.93|4407.33|4407.68|4407.08|4407.93|4407.33|4407.56|4406.96|84
1627548690000|2021-07-29 08:51:30|4407.56|4406.96|4407.56|4406.96|4407.68|4407.08|4407.56|4406.96|4
1627548700000|2021-07-29 08:51:40|||||||||25
1627548710000|2021-07-29 08:51:50|4407.68|4407.08|4407.81|4407.21|4407.81|4407.21|4407.68|4407.08|33
1627548720000|2021-07-29 08:52:00|4407.56|4406.96|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|44
1627548730000|2021-07-29 08:52:10|4407.18|4406.58|4407.31|4406.71|4407.31|4406.71|4407.06|4406.46|28
1627548740000|2021-07-29 08:52:20|4407.18|4406.58|4407.18|4406.58|4407.31|4406.71|4407.06|4406.46|17
1627548750000|2021-07-29 08:52:30|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|4407.18|4406.58|6
1627548760000|2021-07-29 08:52:40|4407.18|4406.58|4407.06|4406.46|4407.31|4406.71|4407.06|4406.46|23
1627548790000|2021-07-29 08:53:10|4407.18|4406.58|4407.31|4406.71|4407.31|4406.71|4407.18|4406.58|47
1627548800000|2021-07-29 08:53:20|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|28
1627548810000|2021-07-29 08:53:30|||||||||19
1627548820000|2021-07-29 08:53:40|4407.43|4406.83|4407.31|4406.71|4407.43|4406.83|4407.31|4406.71|13
1627548830000|2021-07-29 08:53:50|4407.18|4406.58|4407.18|4406.58|4407.18|4406.58|4407.18|4406.58|3
1627548840000|2021-07-29 08:54:00|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|48
1627548850000|2021-07-29 08:54:10|4406.93|4406.33|4406.81|4406.21|4406.93|4406.33|4406.81|4406.21|6
1627548860000|2021-07-29 08:54:20|4407.06|4406.46|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|43
1627548870000|2021-07-29 08:54:30|4406.68|4406.08|4406.56|4405.96|4406.68|4406.08|4406.56|4405.96|26
1627548880000|2021-07-29 08:54:40|||||||||6
1627548890000|2021-07-29 08:54:50|4406.81|4406.21|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|19
1627548900000|2021-07-29 08:55:00|4406.31|4405.71|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|21
1627548910000|2021-07-29 08:55:10|4406.81|4406.21|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|22
1627548920000|2021-07-29 08:55:20|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|1
1627548930000|2021-07-29 08:55:30|4406.43|4405.83|4406.31|4405.71|4406.56|4405.96|4406.31|4405.71|16
1627548940000|2021-07-29 08:55:40|4406.06|4405.46|4406.31|4405.71|4406.31|4405.71|4406.06|4405.46|50
1627548950000|2021-07-29 08:55:50|4406.18|4405.58|4406.31|4405.71|4406.31|4405.71|4406.18|4405.58|11
1627548960000|2021-07-29 08:56:00|4406.56|4405.96|4406.81|4406.21|4406.81|4406.21|4406.31|4405.71|69
1627548970000|2021-07-29 08:56:10|4406.68|4406.08|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|14
1627548980000|2021-07-29 08:56:20|4406.68|4406.08|4406.68|4406.08|4406.81|4406.21|4406.56|4405.96|19
1627548990000|2021-07-29 08:56:30|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|17
1627549000000|2021-07-29 08:56:40|||||||||2
1627549010000|2021-07-29 08:56:50|4406.56|4405.96|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|22
1627549020000|2021-07-29 08:57:00|||||||||1
1627549030000|2021-07-29 08:57:10|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|35
1627549040000|2021-07-29 08:57:20|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|11
1627549050000|2021-07-29 08:57:30|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|13
1627549060000|2021-07-29 08:57:40|4407.18|4406.58|4407.31|4406.71|4407.31|4406.71|4407.18|4406.58|24
1627549070000|2021-07-29 08:57:50|||||||||7
1627549080000|2021-07-29 08:58:00|4407.56|4406.96|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|21
1627549090000|2021-07-29 08:58:10|4407.43|4406.83|4407.31|4406.71|4407.43|4406.83|4407.31|4406.71|14
1627549100000|2021-07-29 08:58:20|4407.43|4406.83|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|4
1627549110000|2021-07-29 08:58:30|4407.43|4406.83|4407.31|4406.71|4407.43|4406.83|4407.31|4406.71|54
1627549120000|2021-07-29 08:58:40|4407.18|4406.58|4407.06|4406.46|4407.18|4406.58|4407.06|4406.46|16
1627549130000|2021-07-29 08:58:50|||||||||4
1627549140000|2021-07-29 08:59:00|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|9
1627549150000|2021-07-29 08:59:10|4407.06|4406.46|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|55
1627549160000|2021-07-29 08:59:20|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.93|4406.33|6
1627549170000|2021-07-29 08:59:30|||||||||2
1627549190000|2021-07-29 08:59:50|||||||||1
1627549200000|2021-07-29 09:00:00|4407.18|4406.58|4407.18|4406.58|4407.31|4406.71|4407.06|4406.46|27
1627549210000|2021-07-29 09:00:10|4407.06|4406.46|4407.31|4406.71|4407.31|4406.71|4407.06|4406.46|16
1627549220000|2021-07-29 09:00:20|4407.06|4406.46|4407.06|4406.46|4407.31|4406.71|4407.06|4406.46|36
1627549230000|2021-07-29 09:00:30|4407.18|4406.58|4407.06|4406.46|4407.31|4406.71|4406.81|4406.21|28
1627549240000|2021-07-29 09:00:40|4406.93|4406.33|4407.06|4406.46|4407.31|4406.71|4406.81|4406.21|28
1627549250000|2021-07-29 09:00:50|4407.31|4406.71|4406.93|4406.33|4407.31|4406.71|4406.93|4406.33|26
1627549260000|2021-07-29 09:01:00|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4406.93|4406.33|6
1627549270000|2021-07-29 09:01:10|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|6
1627549280000|2021-07-29 09:01:20|4406.93|4406.33|4406.93|4406.33|4406.93|4406.33|4406.93|4406.33|8
1627549290000|2021-07-29 09:01:30|4406.81|4406.21|4406.93|4406.33|4407.06|4406.46|4406.81|4406.21|10
1627549300000|2021-07-29 09:01:40|4406.81|4406.21|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|3
1627549310000|2021-07-29 09:01:50|4406.93|4406.33|4407.06|4406.46|4407.18|4406.58|4406.81|4406.21|10
1627549320000|2021-07-29 09:02:00|4406.93|4406.33|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|18
1627549330000|2021-07-29 09:02:10|4406.93|4406.33|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|45
1627549340000|2021-07-29 09:02:20|4406.93|4406.33|4406.81|4406.21|4407.06|4406.46|4406.56|4405.96|25
1627549350000|2021-07-29 09:02:30|4406.68|4406.08|4406.56|4405.96|4406.68|4406.08|4406.56|4405.96|1
1627549360000|2021-07-29 09:02:40|4406.31|4405.71|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|51
1627549370000|2021-07-29 09:02:50|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|26
1627549380000|2021-07-29 09:03:00|4406.68|4406.08|4406.81|4406.21|4407.06|4406.46|4406.68|4406.08|28
1627549390000|2021-07-29 09:03:10|4407.06|4406.46|4406.81|4406.21|4407.06|4406.46|4406.56|4405.96|50
1627549400000|2021-07-29 09:03:20|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.93|4406.33|26
1627549410000|2021-07-29 09:03:30|4407.18|4406.58|4407.31|4406.71|4407.31|4406.71|4407.18|4406.58|8
1627549420000|2021-07-29 09:03:40|4407.06|4406.46|4407.31|4406.71|4407.31|4406.71|4407.06|4406.46|13
1627549430000|2021-07-29 09:03:50|||||||||1
1627549440000|2021-07-29 09:04:00|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|23
1627549450000|2021-07-29 09:04:10|||||||||14
1627549470000|2021-07-29 09:04:30|4406.93|4406.33|4406.93|4406.33|4407.06|4406.46|4406.93|4406.33|2
1627549480000|2021-07-29 09:04:40|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|25
1627549490000|2021-07-29 09:04:50|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|3
1627549500000|2021-07-29 09:05:00|||||||||15
1627549510000|2021-07-29 09:05:10|4407.06|4406.46|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|18
1627549520000|2021-07-29 09:05:20|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|5
1627549530000|2021-07-29 09:05:30|||||||||1
1627549540000|2021-07-29 09:05:40|4406.31|4405.71|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|9
1627549550000|2021-07-29 09:05:50|4406.43|4405.83|4406.31|4405.71|4406.43|4405.83|4406.31|4405.71|4
1627549560000|2021-07-29 09:06:00|||||||||9
1627549570000|2021-07-29 09:06:10|4406.43|4405.83|4406.56|4405.96|4406.81|4406.21|4406.43|4405.83|36
1627549580000|2021-07-29 09:06:20|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|13
1627549590000|2021-07-29 09:06:30|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|14
1627549600000|2021-07-29 09:06:40|4406.68|4406.08|4406.56|4405.96|4406.68|4406.08|4406.56|4405.96|4
1627549610000|2021-07-29 09:06:50|4406.68|4406.08|4406.56|4405.96|4406.81|4406.21|4406.43|4405.83|15
1627549620000|2021-07-29 09:07:00|4406.43|4405.83|4406.31|4405.71|4406.43|4405.83|4406.31|4405.71|7
1627549630000|2021-07-29 09:07:10|4406.06|4405.46|4406.06|4405.46|4406.18|4405.58|4406.06|4405.46|38
1627549640000|2021-07-29 09:07:20|4405.81|4405.21|4406.06|4405.46|4406.06|4405.46|4405.81|4405.21|45
1627549650000|2021-07-29 09:07:30|4406.31|4405.71|4406.06|4405.46|4406.31|4405.71|4406.06|4405.46|32
1627549660000|2021-07-29 09:07:40|4406.18|4405.58|4406.31|4405.71|4406.31|4405.71|4406.06|4405.46|25
1627549670000|2021-07-29 09:07:50|4406.18|4405.58|4406.31|4405.71|4406.31|4405.71|4406.06|4405.46|5
1627549680000|2021-07-29 09:08:00|4406.18|4405.58|4406.06|4405.46|4406.31|4405.71|4406.06|4405.46|24
1627549690000|2021-07-29 09:08:10|||||||||1
1627549700000|2021-07-29 09:08:20|4405.81|4405.21|4406.06|4405.46|4406.06|4405.46|4405.81|4405.21|13
1627549710000|2021-07-29 09:08:30|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.93|4405.33|6
1627549720000|2021-07-29 09:08:40|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.93|4405.33|17
1627549730000|2021-07-29 09:08:50|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.81|4405.21|22
1627549740000|2021-07-29 09:09:00|4405.93|4405.33|4405.81|4405.21|4405.93|4405.33|4405.56|4404.96|31
1627549750000|2021-07-29 09:09:10|4405.68|4405.08|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|21
1627549760000|2021-07-29 09:09:20|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.93|4405.33|20
1627549770000|2021-07-29 09:09:30|4405.93|4405.33|4406.31|4405.71|4406.31|4405.71|4405.93|4405.33|45
1627549790000|2021-07-29 09:09:50|4406.18|4405.58|4405.81|4405.21|4406.18|4405.58|4405.81|4405.21|25
1627549800000|2021-07-29 09:10:00|4406.06|4405.46|4406.06|4405.46|4406.31|4405.71|4406.06|4405.46|35
1627549810000|2021-07-29 09:10:10|4406.18|4405.58|4406.31|4405.71|4406.31|4405.71|4406.06|4405.46|1
1627549830000|2021-07-29 09:10:30|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|22
1627549840000|2021-07-29 09:10:40|4406.81|4406.21|4406.68|4406.08|4406.81|4406.21|4406.68|4406.08|22
1627549850000|2021-07-29 09:10:50|4406.56|4405.96|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|44
1627549860000|2021-07-29 09:11:00|||||||||5
1627549870000|2021-07-29 09:11:10|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|47
1627549890000|2021-07-29 09:11:30|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|26
1627549900000|2021-07-29 09:11:40|||||||||1
1627549910000|2021-07-29 09:11:50|4406.31|4405.71|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|51
1627549920000|2021-07-29 09:12:00|||||||||2
1627549930000|2021-07-29 09:12:10|||||||||5
1627549940000|2021-07-29 09:12:20|4406.81|4406.21|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|17
1627549950000|2021-07-29 09:12:30|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|6
1627549970000|2021-07-29 09:12:50|4406.93|4406.33|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|32
1627549980000|2021-07-29 09:13:00|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.93|4406.33|5
1627550000000|2021-07-29 09:13:20|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|22
1627550030000|2021-07-29 09:13:50|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|55
1627550040000|2021-07-29 09:14:00|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.93|4406.33|6
1627550050000|2021-07-29 09:14:10|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|23
1627550060000|2021-07-29 09:14:20|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|20
1627550070000|2021-07-29 09:14:30|||||||||8
1627550090000|2021-07-29 09:14:50|4407.18|4406.58|4407.06|4406.46|4407.31|4406.71|4407.06|4406.46|24
1627550100000|2021-07-29 09:15:00|4407.31|4406.71|4407.06|4406.46|4407.31|4406.71|4407.06|4406.46|25
1627550110000|2021-07-29 09:15:10|||||||||1
1627550120000|2021-07-29 09:15:20|||||||||12
1627550130000|2021-07-29 09:15:30|4407.31|4406.71|4407.06|4406.46|4407.31|4406.71|4407.06|4406.46|18
1627550160000|2021-07-29 09:16:00|||||||||27
1627550170000|2021-07-29 09:16:10|||||||||14
1627550180000|2021-07-29 09:16:20|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|38
1627550210000|2021-07-29 09:16:50|||||||||1
1627550220000|2021-07-29 09:17:00|4407.31|4406.71|4407.18|4406.58|4407.31|4406.71|4407.06|4406.46|38
1627550230000|2021-07-29 09:17:10|4407.06|4406.46|4407.06|4406.46|4407.18|4406.58|4407.06|4406.46|4
1627550240000|2021-07-29 09:17:20|4407.18|4406.58|4407.31|4406.71|4407.31|4406.71|4407.06|4406.46|12
1627550250000|2021-07-29 09:17:30|||||||||1
1627550270000|2021-07-29 09:17:50|4407.06|4406.46|4407.31|4406.71|4407.31|4406.71|4407.06|4406.46|58
1627550300000|2021-07-29 09:18:20|||||||||11
1627550320000|2021-07-29 09:18:40|||||||||40
1627550330000|2021-07-29 09:18:50|4407.43|4406.83|4407.06|4406.46|4407.56|4406.96|4407.06|4406.46|99
1627550340000|2021-07-29 09:19:00|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|67
1627550350000|2021-07-29 09:19:10|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|112
1627550370000|2021-07-29 09:19:30|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|4407.18|4406.58|31
1627550380000|2021-07-29 09:19:40|4407.18|4406.58|4407.06|4406.46|4407.18|4406.58|4407.06|4406.46|4
1627550400000|2021-07-29 09:20:00|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|34
1627550410000|2021-07-29 09:20:10|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.93|4406.33|21
1627550450000|2021-07-29 09:20:50|||||||||1
1627550460000|2021-07-29 09:21:00|||||||||136
1627550470000|2021-07-29 09:21:10|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|7
1627550520000|2021-07-29 09:22:00|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|22
1627550530000|2021-07-29 09:22:10|4406.93|4406.33|4406.81|4406.21|4406.93|4406.33|4406.81|4406.21|8
1627550560000|2021-07-29 09:22:40|4406.93|4406.33|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|19
1627550580000|2021-07-29 09:23:00|4406.56|4405.96|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|53
1627550590000|2021-07-29 09:23:10|4406.68|4406.08|4407.06|4406.46|4407.06|4406.46|4406.56|4405.96|35
1627550600000|2021-07-29 09:23:20|4406.93|4406.33|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|27
1627550610000|2021-07-29 09:23:30|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|11
1627550620000|2021-07-29 09:23:40|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|5
1627550630000|2021-07-29 09:23:50|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|16
1627550660000|2021-07-29 09:24:20|||||||||57
1627550680000|2021-07-29 09:24:40|||||||||1
1627550690000|2021-07-29 09:24:50|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|41
1627550700000|2021-07-29 09:25:00|4406.56|4405.96|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|73
1627550710000|2021-07-29 09:25:10|4406.68|4406.08|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|41
1627550720000|2021-07-29 09:25:20|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.68|4406.08|4
1627550730000|2021-07-29 09:25:30|||||||||2
1627550740000|2021-07-29 09:25:40|||||||||5
1627550750000|2021-07-29 09:25:50|||||||||1
1627550770000|2021-07-29 09:26:10|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|148
1627550780000|2021-07-29 09:26:20|||||||||44
1627550810000|2021-07-29 09:26:50|||||||||29
1627550820000|2021-07-29 09:27:00|4406.68|4406.08|4406.56|4405.96|4406.68|4406.08|4406.43|4405.83|86
1627550830000|2021-07-29 09:27:10|4406.43|4405.83|4406.31|4405.71|4406.56|4405.96|4406.31|4405.71|8
1627550840000|2021-07-29 09:27:20|||||||||13
1627550850000|2021-07-29 09:27:30|4406.06|4405.46|4406.06|4405.46|4406.31|4405.71|4406.06|4405.46|165
1627550860000|2021-07-29 09:27:40|||||||||24
1627550870000|2021-07-29 09:27:50|4405.93|4405.33|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|27
1627550880000|2021-07-29 09:28:00|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.93|4405.33|15
1627550930000|2021-07-29 09:28:50|||||||||5
1627550940000|2021-07-29 09:29:00|4406.31|4405.71|4406.06|4405.46|4406.31|4405.71|4406.06|4405.46|77
1627550950000|2021-07-29 09:29:10|||||||||3
1627550960000|2021-07-29 09:29:20|||||||||8
1627550970000|2021-07-29 09:29:30|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|4406.18|4405.58|34
1627550980000|2021-07-29 09:29:40|4406.18|4405.58|4406.31|4405.71|4406.31|4405.71|4406.18|4405.58|10
1627551000000|2021-07-29 09:30:00|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.43|4405.83|25
1627551010000|2021-07-29 09:30:10|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.43|4405.83|19
1627551020000|2021-07-29 09:30:20|4406.43|4405.83|4406.31|4405.71|4406.56|4405.96|4406.31|4405.71|5
1627551030000|2021-07-29 09:30:30|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|11
1627551040000|2021-07-29 09:30:40|||||||||23
1627551060000|2021-07-29 09:31:00|4405.93|4405.33|4406.31|4405.71|4406.31|4405.71|4405.81|4405.21|140
1627551070000|2021-07-29 09:31:10|4406.18|4405.58|4406.31|4405.71|4406.31|4405.71|4406.18|4405.58|3
1627551090000|2021-07-29 09:31:30|4406.18|4405.58|4406.56|4405.96|4406.56|4405.96|4406.18|4405.58|20
1627551100000|2021-07-29 09:31:40|4406.43|4405.83|4406.31|4405.71|4406.43|4405.83|4406.31|4405.71|2
1627551110000|2021-07-29 09:31:50|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.43|4405.83|4
1627551130000|2021-07-29 09:32:10|4406.43|4405.83|4406.31|4405.71|4406.56|4405.96|4406.31|4405.71|24
1627551140000|2021-07-29 09:32:20|||||||||1
1627551150000|2021-07-29 09:32:30|||||||||2
1627551160000|2021-07-29 09:32:40|4406.56|4405.96|4406.31|4405.71|4406.56|4405.96|4406.31|4405.71|21
1627551170000|2021-07-29 09:32:50|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.43|4405.83|14
1627551180000|2021-07-29 09:33:00|4406.43|4405.83|4406.81|4406.21|4406.81|4406.21|4406.43|4405.83|60
1627551190000|2021-07-29 09:33:10|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.68|4406.08|27
1627551210000|2021-07-29 09:33:30|4406.56|4405.96|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|13
1627551220000|2021-07-29 09:33:40|||||||||1
1627551240000|2021-07-29 09:34:00|||||||||33
1627551250000|2021-07-29 09:34:10|||||||||7
1627551260000|2021-07-29 09:34:20|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|155
1627551280000|2021-07-29 09:34:40|||||||||5
1627551300000|2021-07-29 09:35:00|4407.18|4406.58|4407.31|4406.71|4407.31|4406.71|4407.06|4406.46|88
1627551310000|2021-07-29 09:35:10|4407.43|4406.83|4407.81|4407.21|4407.81|4407.21|4407.43|4406.83|111
1627551320000|2021-07-29 09:35:20|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|70
1627551330000|2021-07-29 09:35:30|4408.18|4407.58|4408.18|4407.58|4408.31|4407.71|4408.06|4407.46|49
1627551340000|2021-07-29 09:35:40|4408.31|4407.71|4408.56|4407.96|4408.56|4407.96|4408.18|4407.58|71
1627551350000|2021-07-29 09:35:50|4408.81|4408.21|4408.56|4407.96|4408.81|4408.21|4408.56|4407.96|65
1627551360000|2021-07-29 09:36:00|4408.43|4407.83|4408.31|4407.71|4408.56|4407.96|4408.31|4407.71|25
1627551370000|2021-07-29 09:36:10|4408.43|4407.83|4408.31|4407.71|4408.56|4407.96|4408.31|4407.71|32
1627551380000|2021-07-29 09:36:20|4408.43|4407.83|4408.31|4407.71|4408.56|4407.96|4408.31|4407.71|19
1627551390000|2021-07-29 09:36:30|4408.43|4407.83|4408.56|4407.96|4408.56|4407.96|4408.43|4407.83|3
1627551400000|2021-07-29 09:36:40|||||||||37
1627551410000|2021-07-29 09:36:50|4408.68|4408.08|4408.68|4408.08|4408.81|4408.21|4408.68|4408.08|19
1627551420000|2021-07-29 09:37:00|4408.81|4408.21|4408.81|4408.21|4408.81|4408.21|4408.56|4407.96|24
1627551430000|2021-07-29 09:37:10|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|54
1627551440000|2021-07-29 09:37:20|4409.31|4408.71|4409.31|4408.71|4409.81|4409.21|4409.31|4408.71|222
1627551450000|2021-07-29 09:37:30|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|19
1627551460000|2021-07-29 09:37:40|||||||||56
1627551470000|2021-07-29 09:37:50|4409.81|4409.21|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|95
1627551480000|2021-07-29 09:38:00|4409.31|4408.71|4409.56|4408.96|4409.56|4408.96|4409.31|4408.71|74
1627551490000|2021-07-29 09:38:10|4409.31|4408.71|4409.31|4408.71|4409.43|4408.83|4409.31|4408.71|12
1627551500000|2021-07-29 09:38:20|||||||||44
1627551510000|2021-07-29 09:38:30|4409.43|4408.83|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|17
1627551520000|2021-07-29 09:38:40|||||||||4
1627551530000|2021-07-29 09:38:50|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.31|4408.71|5
1627551540000|2021-07-29 09:39:00|4409.43|4408.83|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|19
1627551550000|2021-07-29 09:39:10|4409.43|4408.83|4409.31|4408.71|4409.43|4408.83|4409.31|4408.71|5
1627551560000|2021-07-29 09:39:20|||||||||13
1627551570000|2021-07-29 09:39:30|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|106
1627551580000|2021-07-29 09:39:40|||||||||1
1627551600000|2021-07-29 09:40:00|||||||||19
1627551610000|2021-07-29 09:40:10|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|45
1627551620000|2021-07-29 09:40:20|||||||||8
1627551630000|2021-07-29 09:40:30|||||||||3
1627551640000|2021-07-29 09:40:40|4409.68|4409.08|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|57
1627551650000|2021-07-29 09:40:50|||||||||2
1627551660000|2021-07-29 09:41:00|||||||||1
1627551670000|2021-07-29 09:41:10|4409.81|4409.21|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|82
1627551680000|2021-07-29 09:41:20|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|38
1627551690000|2021-07-29 09:41:30|4409.68|4409.08|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|10
1627551700000|2021-07-29 09:41:40|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.68|4409.08|57
1627551720000|2021-07-29 09:42:00|||||||||1
1627551730000|2021-07-29 09:42:10|||||||||8
1627551740000|2021-07-29 09:42:20|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|27
1627551750000|2021-07-29 09:42:30|4409.68|4409.08|4409.56|4408.96|4409.68|4409.08|4409.56|4408.96|11
1627551770000|2021-07-29 09:42:50|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.43|4408.83|33
1627551780000|2021-07-29 09:43:00|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.31|4408.71|13
1627551790000|2021-07-29 09:43:10|||||||||2
1627551800000|2021-07-29 09:43:20|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|28
1627551810000|2021-07-29 09:43:30|||||||||2
1627551820000|2021-07-29 09:43:40|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|12
1627551830000|2021-07-29 09:43:50|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|82
1627551840000|2021-07-29 09:44:00|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.68|4409.08|20
1627551850000|2021-07-29 09:44:10|||||||||2
1627551860000|2021-07-29 09:44:20|||||||||6
1627551870000|2021-07-29 09:44:30|||||||||3
1627551880000|2021-07-29 09:44:40|||||||||1
1627551890000|2021-07-29 09:44:50|||||||||4
1627551900000|2021-07-29 09:45:00|4409.93|4409.33|4410.31|4409.71|4410.31|4409.71|4409.93|4409.33|112
1627551910000|2021-07-29 09:45:10|||||||||1
1627551920000|2021-07-29 09:45:20|||||||||4
1627551930000|2021-07-29 09:45:30|||||||||4
1627551950000|2021-07-29 09:45:50|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|28
1627551960000|2021-07-29 09:46:00|4409.93|4409.33|4409.81|4409.21|4409.93|4409.33|4409.81|4409.21|25
1627551970000|2021-07-29 09:46:10|||||||||2
1627551980000|2021-07-29 09:46:20|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.81|4409.21|26
1627551990000|2021-07-29 09:46:30|||||||||2
1627552000000|2021-07-29 09:46:40|4409.81|4409.21|4410.06|4409.46|4410.06|4409.46|4409.81|4409.21|63
1627552010000|2021-07-29 09:46:50|4410.31|4409.71|4410.06|4409.46|4410.31|4409.71|4410.06|4409.46|17
1627552020000|2021-07-29 09:47:00|4410.18|4409.58|4410.31|4409.71|4410.31|4409.71|4410.06|4409.46|55
1627552030000|2021-07-29 09:47:10|4410.18|4409.58|4410.31|4409.71|4410.31|4409.71|4410.06|4409.46|24
1627552040000|2021-07-29 09:47:20|4410.06|4409.46|4410.31|4409.71|4410.31|4409.71|4410.06|4409.46|30
1627552050000|2021-07-29 09:47:30|4410.18|4409.58|4410.06|4409.46|4410.18|4409.58|4410.06|4409.46|14
1627552060000|2021-07-29 09:47:40|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|34
1627552070000|2021-07-29 09:47:50|||||||||10
1627552080000|2021-07-29 09:48:00|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|111
1627552090000|2021-07-29 09:48:10|4410.31|4409.71|4410.56|4409.96|4410.56|4409.96|4410.31|4409.71|84
1627552100000|2021-07-29 09:48:20|||||||||19
1627552110000|2021-07-29 09:48:30|4410.31|4409.71|4410.81|4410.21|4410.81|4410.21|4410.31|4409.71|104
1627552120000|2021-07-29 09:48:40|||||||||9
1627552130000|2021-07-29 09:48:50|4410.68|4410.08|4410.56|4409.96|4410.68|4410.08|4410.56|4409.96|29
1627552140000|2021-07-29 09:49:00|4410.43|4409.83|4410.31|4409.71|4410.43|4409.83|4410.31|4409.71|30
1627552150000|2021-07-29 09:49:10|4410.43|4409.83|4410.31|4409.71|4410.43|4409.83|4410.31|4409.71|46
1627552160000|2021-07-29 09:49:20|||||||||2
1627552180000|2021-07-29 09:49:40|||||||||7
1627552190000|2021-07-29 09:49:50|||||||||49
1627552200000|2021-07-29 09:50:00|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|186
1627552210000|2021-07-29 09:50:10|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|66
1627552220000|2021-07-29 09:50:20|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|42
1627552230000|2021-07-29 09:50:30|4409.81|4409.21|4409.93|4409.33|4410.06|4409.46|4409.81|4409.21|41
1627552240000|2021-07-29 09:50:40|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|16
1627552250000|2021-07-29 09:50:50|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|30
1627552260000|2021-07-29 09:51:00|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.68|4409.08|11
1627552270000|2021-07-29 09:51:10|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|20
1627552280000|2021-07-29 09:51:20|||||||||13
1627552290000|2021-07-29 09:51:30|||||||||1
1627552300000|2021-07-29 09:51:40|4409.68|4409.08|4410.06|4409.46|4410.06|4409.46|4409.56|4408.96|117
1627552310000|2021-07-29 09:51:50|||||||||6
1627552320000|2021-07-29 09:52:00|4409.93|4409.33|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|40
1627552330000|2021-07-29 09:52:10|||||||||25
1627552340000|2021-07-29 09:52:20|4409.93|4409.33|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|48
1627552350000|2021-07-29 09:52:30|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.93|4409.33|7
1627552370000|2021-07-29 09:52:50|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|3
1627552380000|2021-07-29 09:53:00|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.93|4409.33|17
1627552390000|2021-07-29 09:53:10|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.81|4409.21|2
1627552400000|2021-07-29 09:53:20|||||||||1
1627552420000|2021-07-29 09:53:40|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|23
1627552440000|2021-07-29 09:54:00|4409.93|4409.33|4409.81|4409.21|4409.93|4409.33|4409.81|4409.21|23
1627552450000|2021-07-29 09:54:10|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.93|4409.33|2
1627552460000|2021-07-29 09:54:20|4409.93|4409.33|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|11
1627552480000|2021-07-29 09:54:40|4409.68|4409.08|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|24
1627552490000|2021-07-29 09:54:50|||||||||4
1627552500000|2021-07-29 09:55:00|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.68|4409.08|16
1627552510000|2021-07-29 09:55:10|4409.93|4409.33|4409.81|4409.21|4409.93|4409.33|4409.81|4409.21|34
1627552520000|2021-07-29 09:55:20|||||||||2
1627552540000|2021-07-29 09:55:40|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.68|4409.08|41
1627552550000|2021-07-29 09:55:50|||||||||5
1627552560000|2021-07-29 09:56:00|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4409.81|4409.21|24
1627552570000|2021-07-29 09:56:10|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|52
1627552580000|2021-07-29 09:56:20|||||||||1
1627552600000|2021-07-29 09:56:40|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|9
1627552610000|2021-07-29 09:56:50|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.81|4409.21|36
1627552620000|2021-07-29 09:57:00|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|64
1627552630000|2021-07-29 09:57:10|||||||||2
1627552640000|2021-07-29 09:57:20|||||||||1
1627552650000|2021-07-29 09:57:30|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|73
1627552660000|2021-07-29 09:57:40|4410.43|4409.83|4410.31|4409.71|4410.43|4409.83|4410.31|4409.71|12
1627552670000|2021-07-29 09:57:50|4410.43|4409.83|4410.43|4409.83|4410.56|4409.96|4410.31|4409.71|18
1627552680000|2021-07-29 09:58:00|4410.31|4409.71|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|18
1627552690000|2021-07-29 09:58:10|4410.43|4409.83|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|14
1627552700000|2021-07-29 09:58:20|4410.43|4409.83|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|43
1627552710000|2021-07-29 09:58:30|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|5
1627552720000|2021-07-29 09:58:40|4410.43|4409.83|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|10
1627552730000|2021-07-29 09:58:50|4410.56|4409.96|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|11
1627552740000|2021-07-29 09:59:00|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.31|4409.71|30
1627552750000|2021-07-29 09:59:10|4410.43|4409.83|4410.31|4409.71|4410.43|4409.83|4410.31|4409.71|13
1627552770000|2021-07-29 09:59:30|||||||||7
1627552780000|2021-07-29 09:59:40|||||||||2
1627552790000|2021-07-29 09:59:50|4410.43|4409.83|4410.56|4409.96|4410.56|4409.96|4410.31|4409.71|46
1627552800000|2021-07-29 10:00:00|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|33
1627552810000|2021-07-29 10:00:10|||||||||1
1627552820000|2021-07-29 10:00:20|4410.56|4409.96|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|56
1627552830000|2021-07-29 10:00:30|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|117
1627552840000|2021-07-29 10:00:40|||||||||14
1627552860000|2021-07-29 10:01:00|4409.93|4409.33|4409.56|4408.96|4409.93|4409.33|4409.56|4408.96|58
1627552870000|2021-07-29 10:01:10|||||||||44
1627552880000|2021-07-29 10:01:20|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.43|4408.83|24
1627552890000|2021-07-29 10:01:30|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|37
1627552900000|2021-07-29 10:01:40|4409.56|4408.96|4409.31|4408.71|4409.56|4408.96|4409.06|4408.46|49
1627552910000|2021-07-29 10:01:50|4409.18|4408.58|4409.31|4408.71|4409.31|4408.71|4409.06|4408.46|41
1627552920000|2021-07-29 10:02:00|||||||||1
1627552930000|2021-07-29 10:02:10|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|4409.43|4408.83|43
1627552940000|2021-07-29 10:02:20|||||||||12
1627552950000|2021-07-29 10:02:30|4409.81|4409.21|4409.68|4409.08|4409.81|4409.21|4409.56|4408.96|31
1627552960000|2021-07-29 10:02:40|4409.81|4409.21|4409.68|4409.08|4409.81|4409.21|4409.56|4408.96|10
1627552970000|2021-07-29 10:02:50|4409.81|4409.21|4409.81|4409.21|4409.93|4409.33|4409.68|4409.08|10
1627552980000|2021-07-29 10:03:00|4409.93|4409.33|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|20
1627552990000|2021-07-29 10:03:10|4409.93|4409.33|4409.56|4408.96|4409.93|4409.33|4409.56|4408.96|40
1627553000000|2021-07-29 10:03:20|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.68|4409.08|24
1627553010000|2021-07-29 10:03:30|4409.68|4409.08|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|23
1627553020000|2021-07-29 10:03:40|||||||||1
1627553030000|2021-07-29 10:03:50|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|22
1627553040000|2021-07-29 10:04:00|4410.06|4409.46|4409.81|4409.21|4410.06|4409.46|4409.68|4409.08|31
1627553050000|2021-07-29 10:04:10|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|15
1627553070000|2021-07-29 10:04:30|4409.81|4409.21|4409.81|4409.21|4409.93|4409.33|4409.81|4409.21|29
1627553080000|2021-07-29 10:04:40|4409.56|4408.96|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|41
1627553090000|2021-07-29 10:04:50|4409.93|4409.33|4409.93|4409.33|4410.06|4409.46|4409.81|4409.21|32
1627553100000|2021-07-29 10:05:00|4409.81|4409.21|4409.56|4408.96|4409.93|4409.33|4409.56|4408.96|11
1627553110000|2021-07-29 10:05:10|||||||||1
1627553120000|2021-07-29 10:05:20|||||||||10
1627553130000|2021-07-29 10:05:30|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.68|4409.08|51
1627553140000|2021-07-29 10:05:40|4409.68|4409.08|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|15
1627553150000|2021-07-29 10:05:50|4409.68|4409.08|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|21
1627553160000|2021-07-29 10:06:00|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.43|4408.83|22
1627553170000|2021-07-29 10:06:10|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|19
1627553180000|2021-07-29 10:06:20|4409.68|4409.08|4409.56|4408.96|4409.68|4409.08|4409.56|4408.96|5
1627553190000|2021-07-29 10:06:30|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|7
1627553210000|2021-07-29 10:06:50|4410.06|4409.46|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|62
1627553220000|2021-07-29 10:07:00|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|137
1627553230000|2021-07-29 10:07:10|4409.93|4409.33|4409.81|4409.21|4409.93|4409.33|4409.81|4409.21|36
1627553240000|2021-07-29 10:07:20|||||||||2
1627553250000|2021-07-29 10:07:30|||||||||2
1627553260000|2021-07-29 10:07:40|||||||||3
1627553280000|2021-07-29 10:08:00|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|45
1627553300000|2021-07-29 10:08:20|||||||||4
1627553310000|2021-07-29 10:08:30|4410.18|4409.58|4410.06|4409.46|4410.18|4409.58|4410.06|4409.46|38
1627553320000|2021-07-29 10:08:40|4409.93|4409.33|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|80
1627553330000|2021-07-29 10:08:50|4410.06|4409.46|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|36
1627553340000|2021-07-29 10:09:00|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|53
1627553350000|2021-07-29 10:09:10|||||||||1
1627553360000|2021-07-29 10:09:20|||||||||4
1627553370000|2021-07-29 10:09:30|4409.43|4408.83|4409.31|4408.71|4409.43|4408.83|4409.31|4408.71|41
1627553380000|2021-07-29 10:09:40|4409.56|4408.96|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|63
1627553390000|2021-07-29 10:09:50|4409.43|4408.83|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|33
1627553400000|2021-07-29 10:10:00|||||||||47
1627553410000|2021-07-29 10:10:10|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.31|4408.71|14
1627553420000|2021-07-29 10:10:20|4409.43|4408.83|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|60
1627553430000|2021-07-29 10:10:30|||||||||41
1627553440000|2021-07-29 10:10:40|4409.18|4408.58|4409.06|4408.46|4409.18|4408.58|4409.06|4408.46|34
1627553450000|2021-07-29 10:10:50|4409.18|4408.58|4409.31|4408.71|4409.31|4408.71|4409.18|4408.58|33
1627553460000|2021-07-29 10:11:00|4409.56|4408.96|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|74
1627553470000|2021-07-29 10:11:10|4409.43|4408.83|4409.43|4408.83|4409.56|4408.96|4409.43|4408.83|23
1627553480000|2021-07-29 10:11:20|4409.31|4408.71|4409.56|4408.96|4409.56|4408.96|4409.31|4408.71|18
1627553490000|2021-07-29 10:11:30|||||||||37
1627553500000|2021-07-29 10:11:40|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.93|4409.33|25
1627553510000|2021-07-29 10:11:50|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|39
1627553520000|2021-07-29 10:12:00|||||||||3
1627553530000|2021-07-29 10:12:10|4410.18|4409.58|4410.06|4409.46|4410.31|4409.71|4410.06|4409.46|33
1627553540000|2021-07-29 10:12:20|4410.31|4409.71|4409.93|4409.33|4410.31|4409.71|4409.93|4409.33|97
1627553550000|2021-07-29 10:12:30|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4409.93|4409.33|14
1627553560000|2021-07-29 10:12:40|4409.81|4409.21|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|18
1627553570000|2021-07-29 10:12:50|||||||||13
1627553580000|2021-07-29 10:13:00|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.93|4409.33|23
1627553590000|2021-07-29 10:13:10|4409.93|4409.33|4409.93|4409.33|4410.06|4409.46|4409.81|4409.21|26
1627553600000|2021-07-29 10:13:20|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|2
1627553610000|2021-07-29 10:13:30|||||||||17
1627553620000|2021-07-29 10:13:40|4410.31|4409.71|4410.06|4409.46|4410.31|4409.71|4410.06|4409.46|12
1627553630000|2021-07-29 10:13:50|||||||||10
1627553650000|2021-07-29 10:14:10|4410.18|4409.58|4410.31|4409.71|4410.31|4409.71|4410.18|4409.58|5
1627553660000|2021-07-29 10:14:20|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|9
1627553670000|2021-07-29 10:14:30|4410.18|4409.58|4410.31|4409.71|4410.31|4409.71|4410.18|4409.58|23
1627553680000|2021-07-29 10:14:40|||||||||6
1627553690000|2021-07-29 10:14:50|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|27
1627553700000|2021-07-29 10:15:00|4410.43|4409.83|4410.56|4409.96|4410.56|4409.96|4410.31|4409.71|98
1627553710000|2021-07-29 10:15:10|4410.31|4409.71|4410.56|4409.96|4410.56|4409.96|4410.31|4409.71|30
1627553720000|2021-07-29 10:15:20|4410.31|4409.71|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|37
1627553730000|2021-07-29 10:15:30|||||||||26
1627553740000|2021-07-29 10:15:40|4410.18|4409.58|4409.81|4409.21|4410.31|4409.71|4409.81|4409.21|88
1627553750000|2021-07-29 10:15:50|4409.56|4408.96|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|108
1627553760000|2021-07-29 10:16:00|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|31
1627553780000|2021-07-29 10:16:20|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.18|4409.58|18
1627553790000|2021-07-29 10:16:30|4410.43|4409.83|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|37
1627553800000|2021-07-29 10:16:40|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|22
1627553810000|2021-07-29 10:16:50|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|41
1627553820000|2021-07-29 10:17:00|4410.06|4409.46|4410.31|4409.71|4410.31|4409.71|4410.06|4409.46|55
1627553830000|2021-07-29 10:17:10|||||||||18
1627553840000|2021-07-29 10:17:20|4410.43|4409.83|4410.56|4409.96|4410.56|4409.96|4410.43|4409.83|40
1627553870000|2021-07-29 10:17:50|4410.43|4409.83|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|17
1627553880000|2021-07-29 10:18:00|4410.43|4409.83|4410.56|4409.96|4410.56|4409.96|4410.31|4409.71|14
1627553890000|2021-07-29 10:18:10|4410.43|4409.83|4410.56|4409.96|4410.56|4409.96|4410.43|4409.83|10
1627553900000|2021-07-29 10:18:20|||||||||1
1627553910000|2021-07-29 10:18:30|4410.68|4410.08|4410.56|4409.96|4410.68|4410.08|4410.56|4409.96|49
1627553920000|2021-07-29 10:18:40|4410.68|4410.08|4410.81|4410.21|4410.81|4410.21|4410.68|4410.08|5
1627553930000|2021-07-29 10:18:50|4410.68|4410.08|4410.68|4410.08|4410.81|4410.21|4410.56|4409.96|42
1627553940000|2021-07-29 10:19:00|4410.81|4410.21|4410.56|4409.96|4410.81|4410.21|4410.56|4409.96|38
1627553950000|2021-07-29 10:19:10|||||||||1
1627553960000|2021-07-29 10:19:20|||||||||2
1627553970000|2021-07-29 10:19:30|||||||||2
1627553980000|2021-07-29 10:19:40|||||||||13
1627553990000|2021-07-29 10:19:50|||||||||1
1627554010000|2021-07-29 10:20:10|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|30
1627554020000|2021-07-29 10:20:20|||||||||20
1627554030000|2021-07-29 10:20:30|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|90
1627554040000|2021-07-29 10:20:40|||||||||1
1627554050000|2021-07-29 10:20:50|4410.18|4409.58|4410.06|4409.46|4410.31|4409.71|4410.06|4409.46|29
1627554060000|2021-07-29 10:21:00|4410.18|4409.58|4410.31|4409.71|4410.31|4409.71|4410.18|4409.58|3
1627554070000|2021-07-29 10:21:10|4410.18|4409.58|4410.06|4409.46|4410.18|4409.58|4410.06|4409.46|65
1627554080000|2021-07-29 10:21:20|||||||||1
1627554090000|2021-07-29 10:21:30|||||||||3
1627554100000|2021-07-29 10:21:40|||||||||19
1627554110000|2021-07-29 10:21:50|||||||||1
1627554120000|2021-07-29 10:22:00|4410.18|4409.58|4410.06|4409.46|4410.18|4409.58|4410.06|4409.46|44
1627554130000|2021-07-29 10:22:10|||||||||11
1627554150000|2021-07-29 10:22:30|4409.81|4409.21|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|36
1627554160000|2021-07-29 10:22:40|4409.68|4409.08|4409.56|4408.96|4409.68|4409.08|4409.56|4408.96|29
1627554170000|2021-07-29 10:22:50|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.68|4409.08|18
1627554180000|2021-07-29 10:23:00|4409.68|4409.08|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|19
1627554190000|2021-07-29 10:23:10|4409.68|4409.08|4410.06|4409.46|4410.06|4409.46|4409.68|4409.08|44
1627554200000|2021-07-29 10:23:20|||||||||9
1627554210000|2021-07-29 10:23:30|4410.18|4409.58|4410.31|4409.71|4410.31|4409.71|4410.18|4409.58|57
1627554220000|2021-07-29 10:23:40|||||||||12
1627554230000|2021-07-29 10:23:50|4410.06|4409.46|4410.31|4409.71|4410.31|4409.71|4410.06|4409.46|10
1627554240000|2021-07-29 10:24:00|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|60
1627554250000|2021-07-29 10:24:10|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|16
1627554260000|2021-07-29 10:24:20|4410.43|4409.83|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|29
1627554270000|2021-07-29 10:24:30|||||||||2
1627554280000|2021-07-29 10:24:40|4410.43|4409.83|4410.56|4409.96|4410.56|4409.96|4410.31|4409.71|16
1627554290000|2021-07-29 10:24:50|4410.31|4409.71|4410.31|4409.71|4410.43|4409.83|4410.31|4409.71|5
1627554300000|2021-07-29 10:25:00|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.31|4409.71|21
1627554310000|2021-07-29 10:25:10|4410.43|4409.83|4410.43|4409.83|4410.56|4409.96|4410.31|4409.71|23
1627554320000|2021-07-29 10:25:20|4410.56|4409.96|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|1
1627554330000|2021-07-29 10:25:30|4410.43|4409.83|4410.43|4409.83|4410.43|4409.83|4410.43|4409.83|25
1627554340000|2021-07-29 10:25:40|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.31|4409.71|8
1627554350000|2021-07-29 10:25:50|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|3
1627554360000|2021-07-29 10:26:00|4410.18|4409.58|4410.18|4409.58|4410.31|4409.71|4410.06|4409.46|48
1627554370000|2021-07-29 10:26:10|4410.06|4409.46|4410.06|4409.46|4410.31|4409.71|4410.06|4409.46|8
1627554380000|2021-07-29 10:26:20|||||||||2
1627554390000|2021-07-29 10:26:30|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.06|4409.46|6
1627554410000|2021-07-29 10:26:50|||||||||21
1627554420000|2021-07-29 10:27:00|4410.18|4409.58|4410.31|4409.71|4410.31|4409.71|4410.06|4409.46|32
1627554430000|2021-07-29 10:27:10|4410.18|4409.58|4410.06|4409.46|4410.31|4409.71|4410.06|4409.46|1
1627554450000|2021-07-29 10:27:30|||||||||4
1627554460000|2021-07-29 10:27:40|||||||||5
1627554470000|2021-07-29 10:27:50|||||||||6
1627554480000|2021-07-29 10:28:00|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|18
1627554490000|2021-07-29 10:28:10|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.93|4409.33|17
1627554500000|2021-07-29 10:28:20|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|16
1627554510000|2021-07-29 10:28:30|||||||||10
1627554520000|2021-07-29 10:28:40|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.81|4409.21|21
1627554530000|2021-07-29 10:28:50|||||||||30
1627554540000|2021-07-29 10:29:00|4410.31|4409.71|4410.06|4409.46|4410.31|4409.71|4410.06|4409.46|34
1627554550000|2021-07-29 10:29:10|||||||||8
1627554560000|2021-07-29 10:29:20|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.93|4409.33|14
1627554570000|2021-07-29 10:29:30|||||||||6
1627554580000|2021-07-29 10:29:40|||||||||5
1627554590000|2021-07-29 10:29:50|4409.93|4409.33|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|18
1627554600000|2021-07-29 10:30:00|4409.93|4409.33|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|25
1627554610000|2021-07-29 10:30:10|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.68|4409.08|4
1627554620000|2021-07-29 10:30:20|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|15
1627554630000|2021-07-29 10:30:30|4409.68|4409.08|4409.68|4409.08|4409.81|4409.21|4409.56|4408.96|3
1627554640000|2021-07-29 10:30:40|4409.56|4408.96|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|3
1627554650000|2021-07-29 10:30:50|||||||||1
1627554660000|2021-07-29 10:31:00|4409.93|4409.33|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|18
1627554670000|2021-07-29 10:31:10|||||||||14
1627554680000|2021-07-29 10:31:20|||||||||2
1627554690000|2021-07-29 10:31:30|4409.68|4409.08|4409.56|4408.96|4409.68|4409.08|4409.56|4408.96|8
1627554700000|2021-07-29 10:31:40|4409.68|4409.08|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|6
1627554710000|2021-07-29 10:31:50|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|18
1627554720000|2021-07-29 10:32:00|4409.93|4409.33|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|16
1627554730000|2021-07-29 10:32:10|4409.93|4409.33|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|32
1627554740000|2021-07-29 10:32:20|||||||||5
1627554750000|2021-07-29 10:32:30|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.93|4409.33|20
1627554780000|2021-07-29 10:33:00|4409.81|4409.21|4409.81|4409.21|4409.93|4409.33|4409.81|4409.21|28
1627554790000|2021-07-29 10:33:10|||||||||2
1627554800000|2021-07-29 10:33:20|4410.06|4409.46|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|21
1627554810000|2021-07-29 10:33:30|4409.93|4409.33|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|9
1627554820000|2021-07-29 10:33:40|||||||||2
1627554830000|2021-07-29 10:33:50|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|26
1627554840000|2021-07-29 10:34:00|||||||||17
1627554850000|2021-07-29 10:34:10|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|52
1627554860000|2021-07-29 10:34:20|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.81|4409.21|42
1627554870000|2021-07-29 10:34:30|||||||||6
1627554880000|2021-07-29 10:34:40|||||||||23
1627554890000|2021-07-29 10:34:50|||||||||4
1627554900000|2021-07-29 10:35:00|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|66
1627554910000|2021-07-29 10:35:10|||||||||41
1627554920000|2021-07-29 10:35:20|4409.68|4409.08|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|64
1627554930000|2021-07-29 10:35:30|4409.68|4409.08|4409.68|4409.08|4409.81|4409.21|4409.56|4408.96|22
1627554940000|2021-07-29 10:35:40|4409.56|4408.96|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|3
1627554960000|2021-07-29 10:36:00|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.68|4409.08|43
1627554970000|2021-07-29 10:36:10|4409.56|4408.96|4409.56|4408.96|4409.68|4409.08|4409.56|4408.96|11
1627554980000|2021-07-29 10:36:20|4409.68|4409.08|4409.56|4408.96|4409.68|4409.08|4409.56|4408.96|1
1627554990000|2021-07-29 10:36:30|||||||||19
1627555000000|2021-07-29 10:36:40|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.68|4409.08|11
1627555010000|2021-07-29 10:36:50|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.68|4409.08|6
1627555030000|2021-07-29 10:37:10|||||||||4
1627555040000|2021-07-29 10:37:20|4409.93|4409.33|4410.31|4409.71|4410.31|4409.71|4409.93|4409.33|36
1627555050000|2021-07-29 10:37:30|||||||||5
1627555070000|2021-07-29 10:37:50|||||||||4
1627555080000|2021-07-29 10:38:00|4410.06|4409.46|4410.31|4409.71|4410.31|4409.71|4410.06|4409.46|49
1627555090000|2021-07-29 10:38:10|4410.18|4409.58|4410.31|4409.71|4410.31|4409.71|4410.06|4409.46|67
1627555100000|2021-07-29 10:38:20|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|6
1627555110000|2021-07-29 10:38:30|||||||||5
1627555120000|2021-07-29 10:38:40|4409.81|4409.21|4410.06|4409.46|4410.06|4409.46|4409.81|4409.21|27
1627555130000|2021-07-29 10:38:50|4409.93|4409.33|4409.81|4409.21|4409.93|4409.33|4409.81|4409.21|4
1627555150000|2021-07-29 10:39:10|4409.68|4409.08|4409.68|4409.08|4409.81|4409.21|4409.56|4408.96|30
1627555160000|2021-07-29 10:39:20|4409.56|4408.96|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|10
1627555190000|2021-07-29 10:39:50|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.43|4408.83|47
1627555200000|2021-07-29 10:40:00|4409.68|4409.08|4409.31|4408.71|4409.81|4409.21|4409.31|4408.71|86
1627555210000|2021-07-29 10:40:10|4409.56|4408.96|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|23
1627555220000|2021-07-29 10:40:20|4409.56|4408.96|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|15
1627555230000|2021-07-29 10:40:30|4409.18|4408.58|4409.06|4408.46|4409.31|4408.71|4409.06|4408.46|95
1627555240000|2021-07-29 10:40:40|4408.81|4408.21|4408.81|4408.21|4408.81|4408.21|4408.56|4407.96|71
1627555250000|2021-07-29 10:40:50|4408.56|4407.96|4408.81|4408.21|4408.81|4408.21|4408.56|4407.96|84
1627555260000|2021-07-29 10:41:00|4408.93|4408.33|4408.81|4408.21|4408.93|4408.33|4408.81|4408.21|23
1627555270000|2021-07-29 10:41:10|4408.93|4408.33|4408.81|4408.21|4408.93|4408.33|4408.81|4408.21|16
1627555280000|2021-07-29 10:41:20|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|30
1627555290000|2021-07-29 10:41:30|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|29
1627555300000|2021-07-29 10:41:40|4408.18|4407.58|4408.06|4407.46|4408.31|4407.71|4408.06|4407.46|131
1627555310000|2021-07-29 10:41:50|4408.18|4407.58|4407.81|4407.21|4408.31|4407.71|4407.81|4407.21|206
1627555320000|2021-07-29 10:42:00|||||||||124
1627555330000|2021-07-29 10:42:10|4407.93|4407.33|4408.06|4407.46|4408.06|4407.46|4407.93|4407.33|20
1627555340000|2021-07-29 10:42:20|4407.81|4407.21|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|38
1627555350000|2021-07-29 10:42:30|4408.18|4407.58|4408.31|4407.71|4408.31|4407.71|4408.18|4407.58|47
1627555360000|2021-07-29 10:42:40|||||||||17
1627555370000|2021-07-29 10:42:50|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|18
1627555380000|2021-07-29 10:43:00|||||||||27
1627555390000|2021-07-29 10:43:10|4407.93|4407.33|4407.81|4407.21|4408.06|4407.46|4407.81|4407.21|41
1627555410000|2021-07-29 10:43:30|4407.93|4407.33|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|36
1627555420000|2021-07-29 10:43:40|4407.81|4407.21|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|26
1627555430000|2021-07-29 10:43:50|4407.93|4407.33|4407.81|4407.21|4407.93|4407.33|4407.81|4407.21|11
1627555440000|2021-07-29 10:44:00|4407.93|4407.33|4408.06|4407.46|4408.31|4407.71|4407.93|4407.33|31
1627555450000|2021-07-29 10:44:10|4408.18|4407.58|4408.31|4407.71|4408.31|4407.71|4408.18|4407.58|34
1627555460000|2021-07-29 10:44:20|||||||||2
1627555470000|2021-07-29 10:44:30|4408.18|4407.58|4408.18|4407.58|4408.31|4407.71|4408.06|4407.46|27
1627555480000|2021-07-29 10:44:40|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|4408.06|4407.46|6
1627555500000|2021-07-29 10:45:00|||||||||7
1627555510000|2021-07-29 10:45:10|4408.18|4407.58|4408.06|4407.46|4408.18|4407.58|4407.93|4407.33|34
1627555520000|2021-07-29 10:45:20|4407.93|4407.33|4408.31|4407.71|4408.31|4407.71|4407.81|4407.21|117
1627555530000|2021-07-29 10:45:30|||||||||10
1627555540000|2021-07-29 10:45:40|||||||||4
1627555550000|2021-07-29 10:45:50|||||||||2
1627555560000|2021-07-29 10:46:00|||||||||5
1627555570000|2021-07-29 10:46:10|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|85
1627555580000|2021-07-29 10:46:20|||||||||1
1627555590000|2021-07-29 10:46:30|4408.31|4407.71|4407.06|4406.46|4408.31|4407.71|4406.81|4406.21|663
1627555600000|2021-07-29 10:46:40|||||||||30
1627555610000|2021-07-29 10:46:50|4406.93|4406.33|4407.06|4406.46|4407.31|4406.71|4406.93|4406.33|146
1627555620000|2021-07-29 10:47:00|4406.81|4406.21|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|37
1627555630000|2021-07-29 10:47:10|4406.81|4406.21|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|23
1627555640000|2021-07-29 10:47:20|4406.81|4406.21|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|50
1627555660000|2021-07-29 10:47:40|4407.06|4406.46|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|49
1627555670000|2021-07-29 10:47:50|4406.56|4405.96|4406.31|4405.71|4406.56|4405.96|4406.31|4405.71|92
1627555680000|2021-07-29 10:48:00|4406.06|4405.46|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|275
1627555690000|2021-07-29 10:48:10|4405.56|4404.96|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|122
1627555700000|2021-07-29 10:48:20|4405.68|4405.08|4404.81|4404.21|4405.81|4405.21|4404.81|4404.21|299
1627555710000|2021-07-29 10:48:30|4404.56|4403.96|4404.06|4403.46|4404.56|4403.96|4404.06|4403.46|114
1627555720000|2021-07-29 10:48:40|4404.31|4403.71|4404.56|4403.96|4404.81|4404.21|4404.31|4403.71|156
1627555730000|2021-07-29 10:48:50|4404.43|4403.83|4404.56|4403.96|4404.56|4403.96|4404.43|4403.83|29
1627555740000|2021-07-29 10:49:00|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|69
1627555750000|2021-07-29 10:49:10|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|4404.31|4403.71|137
1627555760000|2021-07-29 10:49:20|||||||||1
1627555770000|2021-07-29 10:49:30|4404.31|4403.71|4404.56|4403.96|4404.81|4404.21|4404.31|4403.71|96
1627555780000|2021-07-29 10:49:40|4404.68|4404.08|4405.06|4404.46|4405.06|4404.46|4404.56|4403.96|42
1627555790000|2021-07-29 10:49:50|4405.18|4404.58|4405.56|4404.96|4405.56|4404.96|4405.06|4404.46|64
1627555800000|2021-07-29 10:50:00|4405.43|4404.83|4405.56|4404.96|4405.56|4404.96|4405.31|4404.71|12
1627555810000|2021-07-29 10:50:10|4405.81|4405.21|4405.31|4404.71|4405.81|4405.21|4405.06|4404.46|102
1627555820000|2021-07-29 10:50:20|4405.06|4404.46|4404.81|4404.21|4405.18|4404.58|4404.81|4404.21|57
1627555830000|2021-07-29 10:50:30|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|4404.31|4403.71|125
1627555840000|2021-07-29 10:50:40|4404.68|4404.08|4404.56|4403.96|4404.81|4404.21|4404.56|4403.96|51
1627555850000|2021-07-29 10:50:50|4404.93|4404.33|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|39
1627555860000|2021-07-29 10:51:00|4404.93|4404.33|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|29
1627555870000|2021-07-29 10:51:10|4404.93|4404.33|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|63
1627555880000|2021-07-29 10:51:20|4404.81|4404.21|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|59
1627555890000|2021-07-29 10:51:30|4404.93|4404.33|4404.81|4404.21|4404.93|4404.33|4404.81|4404.21|10
1627555900000|2021-07-29 10:51:40|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|54
1627555910000|2021-07-29 10:51:50|4404.68|4404.08|4404.56|4403.96|4404.68|4404.08|4404.56|4403.96|8
1627555920000|2021-07-29 10:52:00|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|27
1627555930000|2021-07-29 10:52:10|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4404.93|4404.33|15
1627555940000|2021-07-29 10:52:20|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|27
1627555950000|2021-07-29 10:52:30|4404.56|4403.96|4404.56|4403.96|4404.68|4404.08|4404.56|4403.96|23
1627555960000|2021-07-29 10:52:40|4404.68|4404.08|4405.31|4404.71|4405.31|4404.71|4404.68|4404.08|55
1627555970000|2021-07-29 10:52:50|4405.06|4404.46|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|33
1627555980000|2021-07-29 10:53:00|||||||||6
1627555990000|2021-07-29 10:53:10|4405.43|4404.83|4405.06|4404.46|4405.56|4404.96|4405.06|4404.46|68
1627556000000|2021-07-29 10:53:20|4404.81|4404.21|4405.06|4404.46|4405.06|4404.46|4404.81|4404.21|22
1627556010000|2021-07-29 10:53:30|4404.93|4404.33|4404.93|4404.33|4405.06|4404.46|4404.81|4404.21|20
1627556020000|2021-07-29 10:53:40|4405.06|4404.46|4405.06|4404.46|4405.31|4404.71|4405.06|4404.46|12
1627556030000|2021-07-29 10:53:50|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|5
1627556040000|2021-07-29 10:54:00|4404.93|4404.33|4405.43|4404.83|4405.56|4404.96|4404.93|4404.33|54
1627556050000|2021-07-29 10:54:10|4405.56|4404.96|4405.31|4404.71|4405.56|4404.96|4405.31|4404.71|2
1627556060000|2021-07-29 10:54:20|4405.43|4404.83|4405.31|4404.71|4405.56|4404.96|4405.31|4404.71|37
1627556080000|2021-07-29 10:54:40|4405.56|4404.96|4405.56|4404.96|4405.56|4404.96|4405.43|4404.83|78
1627556090000|2021-07-29 10:54:50|4405.68|4405.08|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|21
1627556100000|2021-07-29 10:55:00|||||||||82
1627556110000|2021-07-29 10:55:10|4405.68|4405.08|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|78
1627556120000|2021-07-29 10:55:20|4405.68|4405.08|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|71
1627556130000|2021-07-29 10:55:30|||||||||7
1627556140000|2021-07-29 10:55:40|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|4405.81|4405.21|46
1627556150000|2021-07-29 10:55:50|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|4406.06|4405.46|45
1627556160000|2021-07-29 10:56:00|4406.06|4405.46|4406.31|4405.71|4406.43|4405.83|4406.06|4405.46|148
1627556170000|2021-07-29 10:56:10|4406.43|4405.83|4406.56|4405.96|4406.56|4405.96|4406.43|4405.83|40
1627556180000|2021-07-29 10:56:20|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|80
1627556190000|2021-07-29 10:56:30|||||||||7
1627556210000|2021-07-29 10:56:50|4406.56|4405.96|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|74
1627556220000|2021-07-29 10:57:00|||||||||1
1627556230000|2021-07-29 10:57:10|||||||||5
1627556240000|2021-07-29 10:57:20|4406.93|4406.33|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|166
1627556250000|2021-07-29 10:57:30|4406.93|4406.33|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|17
1627556260000|2021-07-29 10:57:40|4406.68|4406.08|4406.68|4406.08|4406.81|4406.21|4406.56|4405.96|24
1627556270000|2021-07-29 10:57:50|4406.56|4405.96|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|98
1627556280000|2021-07-29 10:58:00|4406.81|4406.21|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|95
1627556290000|2021-07-29 10:58:10|||||||||29
1627556310000|2021-07-29 10:58:30|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|105
1627556320000|2021-07-29 10:58:40|4406.68|4406.08|4406.56|4405.96|4406.68|4406.08|4406.56|4405.96|5
1627556340000|2021-07-29 10:59:00|4406.68|4406.08|4406.56|4405.96|4406.68|4406.08|4406.56|4405.96|37
1627556350000|2021-07-29 10:59:10|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|97
1627556360000|2021-07-29 10:59:20|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|25
1627556370000|2021-07-29 10:59:30|4407.18|4406.58|4407.31|4406.71|4407.31|4406.71|4407.06|4406.46|81
1627556380000|2021-07-29 10:59:40|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|77
1627556390000|2021-07-29 10:59:50|4407.68|4407.08|4408.31|4407.71|4408.31|4407.71|4407.68|4407.08|326
1627556400000|2021-07-29 11:00:00|4408.06|4407.46|4407.93|4407.33|4408.18|4407.58|4407.81|4407.21|625
1627556410000|2021-07-29 11:00:10|4407.81|4407.21|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|40
1627556420000|2021-07-29 11:00:20|4408.31|4407.71|4408.31|4407.71|4408.56|4407.96|4408.31|4407.71|125
1627556430000|2021-07-29 11:00:30|4408.06|4407.46|4407.81|4407.21|4408.06|4407.46|4407.81|4407.21|110
1627556440000|2021-07-29 11:00:40|4408.06|4407.46|4407.81|4407.21|4408.06|4407.46|4407.81|4407.21|61
1627556450000|2021-07-29 11:00:50|||||||||93
1627556460000|2021-07-29 11:01:00|4407.93|4407.33|4408.06|4407.46|4408.06|4407.46|4407.93|4407.33|67
1627556470000|2021-07-29 11:01:10|4407.81|4407.21|4407.81|4407.21|4408.06|4407.46|4407.56|4406.96|227
1627556480000|2021-07-29 11:01:20|||||||||16
1627556490000|2021-07-29 11:01:30|||||||||68
1627556500000|2021-07-29 11:01:40|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|64
1627556510000|2021-07-29 11:01:50|4408.06|4407.46|4407.81|4407.21|4408.31|4407.71|4407.81|4407.21|221
1627556520000|2021-07-29 11:02:00|4407.93|4407.33|4407.81|4407.21|4408.06|4407.46|4407.81|4407.21|72
1627556530000|2021-07-29 11:02:10|4407.93|4407.33|4407.81|4407.21|4407.93|4407.33|4407.81|4407.21|14
1627556540000|2021-07-29 11:02:20|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|27
1627556550000|2021-07-29 11:02:30|4407.81|4407.21|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|101
1627556560000|2021-07-29 11:02:40|4408.18|4407.58|4408.06|4407.46|4408.18|4407.58|4408.06|4407.46|17
1627556570000|2021-07-29 11:02:50|4408.18|4407.58|4408.31|4407.71|4408.31|4407.71|4408.18|4407.58|16
1627556580000|2021-07-29 11:03:00|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|44
1627556590000|2021-07-29 11:03:10|4408.31|4407.71|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|112
1627556600000|2021-07-29 11:03:20|4408.68|4408.08|4408.81|4408.21|4408.81|4408.21|4408.56|4407.96|61
1627556610000|2021-07-29 11:03:30|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|45
1627556620000|2021-07-29 11:03:40|4408.93|4408.33|4408.81|4408.21|4408.93|4408.33|4408.81|4408.21|138
1627556630000|2021-07-29 11:03:50|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|34
1627556640000|2021-07-29 11:04:00|4408.68|4408.08|4408.81|4408.21|4408.81|4408.21|4408.68|4408.08|11
1627556650000|2021-07-29 11:04:10|4408.93|4408.33|4408.81|4408.21|4408.93|4408.33|4408.81|4408.21|59
1627556660000|2021-07-29 11:04:20|4409.06|4408.46|4409.31|4408.71|4409.31|4408.71|4409.06|4408.46|74
1627556670000|2021-07-29 11:04:30|||||||||3
1627556680000|2021-07-29 11:04:40|4409.06|4408.46|4409.31|4408.71|4409.31|4408.71|4409.06|4408.46|138
1627556690000|2021-07-29 11:04:50|4409.18|4408.58|4409.06|4408.46|4409.18|4408.58|4409.06|4408.46|37
1627556700000|2021-07-29 11:05:00|4409.18|4408.58|4409.31|4408.71|4409.56|4408.96|4409.06|4408.46|215
1627556710000|2021-07-29 11:05:10|4409.06|4408.46|4408.56|4407.96|4409.06|4408.46|4408.56|4407.96|130
1627556720000|2021-07-29 11:05:20|||||||||42
1627556730000|2021-07-29 11:05:30|4409.06|4408.46|4408.56|4407.96|4409.06|4408.46|4408.56|4407.96|227
1627556740000|2021-07-29 11:05:40|4408.31|4407.71|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|153
1627556750000|2021-07-29 11:05:50|4408.81|4408.21|4408.56|4407.96|4408.81|4408.21|4408.56|4407.96|115
1627556760000|2021-07-29 11:06:00|4408.31|4407.71|4408.31|4407.71|4408.43|4407.83|4408.31|4407.71|172
1627556770000|2021-07-29 11:06:10|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|46
1627556780000|2021-07-29 11:06:20|||||||||11
1627556790000|2021-07-29 11:06:30|4407.93|4407.33|4408.31|4407.71|4408.31|4407.71|4407.81|4407.21|123
1627556800000|2021-07-29 11:06:40|4408.06|4407.46|4407.81|4407.21|4408.31|4407.71|4407.81|4407.21|161
1627556810000|2021-07-29 11:06:50|4407.68|4407.08|4407.81|4407.21|4407.81|4407.21|4407.68|4407.08|14
1627556820000|2021-07-29 11:07:00|4407.68|4407.08|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|64
1627556830000|2021-07-29 11:07:10|4408.06|4407.46|4407.81|4407.21|4408.06|4407.46|4407.81|4407.21|165
1627556850000|2021-07-29 11:07:30|||||||||9
1627556860000|2021-07-29 11:07:40|4408.06|4407.46|4407.93|4407.33|4408.06|4407.46|4407.93|4407.33|95
1627556870000|2021-07-29 11:07:50|4407.81|4407.21|4407.56|4406.96|4407.81|4407.21|4407.56|4406.96|158
1627556880000|2021-07-29 11:08:00|4407.31|4406.71|4408.06|4407.46|4408.06|4407.46|4407.31|4406.71|266
1627556890000|2021-07-29 11:08:10|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|47
1627556900000|2021-07-29 11:08:20|4408.06|4407.46|4408.06|4407.46|4408.18|4407.58|4408.06|4407.46|90
1627556910000|2021-07-29 11:08:30|4408.31|4407.71|4408.81|4408.21|4408.81|4408.21|4408.31|4407.71|128
1627556920000|2021-07-29 11:08:40|4408.68|4408.08|4408.31|4407.71|4408.68|4408.08|4408.31|4407.71|58
1627556930000|2021-07-29 11:08:50|||||||||2
1627556940000|2021-07-29 11:09:00|||||||||4
1627556950000|2021-07-29 11:09:10|||||||||11
1627556960000|2021-07-29 11:09:20|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|56
1627556970000|2021-07-29 11:09:30|||||||||9
1627556980000|2021-07-29 11:09:40|||||||||2
1627556990000|2021-07-29 11:09:50|4408.81|4408.21|4408.56|4407.96|4408.81|4408.21|4408.56|4407.96|145
1627557000000|2021-07-29 11:10:00|4408.81|4408.21|4408.56|4407.96|4408.81|4408.21|4408.56|4407.96|30
1627557010000|2021-07-29 11:10:10|||||||||6
1627557020000|2021-07-29 11:10:20|4408.43|4407.83|4408.31|4407.71|4408.43|4407.83|4408.31|4407.71|167
1627557030000|2021-07-29 11:10:30|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|98
1627557040000|2021-07-29 11:10:40|4408.81|4408.21|4408.56|4407.96|4408.81|4408.21|4408.56|4407.96|107
1627557050000|2021-07-29 11:10:50|4408.31|4407.71|4408.31|4407.71|4408.43|4407.83|4408.31|4407.71|45
1627557060000|2021-07-29 11:11:00|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|176
1627557080000|2021-07-29 11:11:20|4408.81|4408.21|4408.81|4408.21|4408.81|4408.21|4408.81|4408.21|103
1627557090000|2021-07-29 11:11:30|4408.93|4408.33|4409.06|4408.46|4409.06|4408.46|4408.81|4408.21|37
1627557100000|2021-07-29 11:11:40|4409.31|4408.71|4409.56|4408.96|4409.56|4408.96|4409.31|4408.71|57
1627557110000|2021-07-29 11:11:50|||||||||16
1627557120000|2021-07-29 11:12:00|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|57
1627557130000|2021-07-29 11:12:10|4409.06|4408.46|4408.81|4408.21|4409.06|4408.46|4408.81|4408.21|62
1627557140000|2021-07-29 11:12:20|||||||||152
1627557150000|2021-07-29 11:12:30|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|62
1627557170000|2021-07-29 11:12:50|4409.31|4408.71|4409.56|4408.96|4409.56|4408.96|4409.31|4408.71|40
1627557180000|2021-07-29 11:13:00|4409.81|4409.21|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|102
1627557190000|2021-07-29 11:13:10|4409.68|4409.08|4409.56|4408.96|4409.68|4409.08|4409.56|4408.96|24
1627557200000|2021-07-29 11:13:20|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.68|4409.08|4
1627557210000|2021-07-29 11:13:30|||||||||8
1627557220000|2021-07-29 11:13:40|||||||||4
1627557230000|2021-07-29 11:13:50|||||||||109
1627557240000|2021-07-29 11:14:00|||||||||19
1627557250000|2021-07-29 11:14:10|||||||||12
1627557260000|2021-07-29 11:14:20|||||||||19
1627557270000|2021-07-29 11:14:30|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.81|4409.21|103
1627557280000|2021-07-29 11:14:40|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|150
1627557290000|2021-07-29 11:14:50|4409.93|4409.33|4409.81|4409.21|4409.93|4409.33|4409.81|4409.21|55
1627557300000|2021-07-29 11:15:00|4409.56|4408.96|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|39
1627557310000|2021-07-29 11:15:10|||||||||5
1627557320000|2021-07-29 11:15:20|4409.68|4409.08|4409.56|4408.96|4409.81|4409.21|4409.31|4408.71|141
1627557330000|2021-07-29 11:15:30|4409.43|4408.83|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|58
1627557340000|2021-07-29 11:15:40|4409.43|4408.83|4409.31|4408.71|4409.43|4408.83|4409.31|4408.71|67
1627557350000|2021-07-29 11:15:50|4409.56|4408.96|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|79
1627557360000|2021-07-29 11:16:00|4409.56|4408.96|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|65
1627557370000|2021-07-29 11:16:10|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.43|4408.83|3
1627557380000|2021-07-29 11:16:20|4409.43|4408.83|4409.43|4408.83|4409.56|4408.96|4409.31|4408.71|32
1627557390000|2021-07-29 11:16:30|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|4409.31|4408.71|21
1627557400000|2021-07-29 11:16:40|||||||||19
1627557410000|2021-07-29 11:16:50|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|7
1627557420000|2021-07-29 11:17:00|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.68|4409.08|25
1627557430000|2021-07-29 11:17:10|||||||||23
1627557440000|2021-07-29 11:17:20|4409.93|4409.33|4409.56|4408.96|4410.06|4409.46|4409.56|4408.96|150
1627557450000|2021-07-29 11:17:30|4409.68|4409.08|4409.56|4408.96|4409.68|4409.08|4409.56|4408.96|9
1627557460000|2021-07-29 11:17:40|4409.68|4409.08|4409.56|4408.96|4409.68|4409.08|4409.56|4408.96|24
1627557470000|2021-07-29 11:17:50|4409.81|4409.21|4410.06|4409.46|4410.06|4409.46|4409.81|4409.21|69
1627557480000|2021-07-29 11:18:00|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.93|4409.33|11
1627557490000|2021-07-29 11:18:10|4409.93|4409.33|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|4
1627557500000|2021-07-29 11:18:20|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|12
1627557510000|2021-07-29 11:18:30|4409.68|4409.08|4409.56|4408.96|4409.68|4409.08|4409.56|4408.96|35
1627557520000|2021-07-29 11:18:40|4409.68|4409.08|4409.56|4408.96|4409.68|4409.08|4409.56|4408.96|9
1627557530000|2021-07-29 11:18:50|4409.81|4409.21|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|10
1627557540000|2021-07-29 11:19:00|4409.68|4409.08|4409.56|4408.96|4409.68|4409.08|4409.56|4408.96|26
1627557550000|2021-07-29 11:19:10|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|33
1627557560000|2021-07-29 11:19:20|4409.43|4408.83|4409.43|4408.83|4409.43|4408.83|4409.43|4408.83|13
1627557570000|2021-07-29 11:19:30|4409.56|4408.96|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|17
1627557580000|2021-07-29 11:19:40|||||||||14
1627557590000|2021-07-29 11:19:50|4409.06|4408.46|4408.81|4408.21|4409.06|4408.46|4408.81|4408.21|88
1627557600000|2021-07-29 11:20:00|4409.06|4408.46|4408.56|4407.96|4409.06|4408.46|4408.56|4407.96|83
1627557610000|2021-07-29 11:20:10|4408.68|4408.08|4408.56|4407.96|4408.81|4408.21|4408.56|4407.96|44
1627557620000|2021-07-29 11:20:20|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|27
1627557630000|2021-07-29 11:20:30|4408.18|4407.58|4408.06|4407.46|4408.18|4407.58|4408.06|4407.46|30
1627557640000|2021-07-29 11:20:40|4408.18|4407.58|4408.06|4407.46|4408.31|4407.71|4408.06|4407.46|62
1627557650000|2021-07-29 11:20:50|4408.18|4407.58|4408.31|4407.71|4408.31|4407.71|4408.06|4407.46|64
1627557660000|2021-07-29 11:21:00|4408.18|4407.58|4408.06|4407.46|4408.31|4407.71|4408.06|4407.46|79
1627557670000|2021-07-29 11:21:10|4407.93|4407.33|4407.81|4407.21|4407.93|4407.33|4407.56|4406.96|120
1627557680000|2021-07-29 11:21:20|||||||||19
1627557690000|2021-07-29 11:21:30|||||||||4
1627557700000|2021-07-29 11:21:40|||||||||1
1627557720000|2021-07-29 11:22:00|4407.56|4406.96|4407.56|4406.96|4407.81|4407.21|4407.56|4406.96|53
1627557730000|2021-07-29 11:22:10|4407.68|4407.08|4407.56|4406.96|4407.81|4407.21|4407.56|4406.96|66
1627557740000|2021-07-29 11:22:20|||||||||5
1627557750000|2021-07-29 11:22:30|4407.68|4407.08|4407.31|4406.71|4407.68|4407.08|4407.06|4406.46|120
1627557760000|2021-07-29 11:22:40|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|44
1627557780000|2021-07-29 11:23:00|4407.43|4406.83|4407.31|4406.71|4407.43|4406.83|4407.31|4406.71|57
1627557790000|2021-07-29 11:23:10|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|55
1627557800000|2021-07-29 11:23:20|4406.81|4406.21|4406.81|4406.21|4406.93|4406.33|4406.81|4406.21|131
1627557810000|2021-07-29 11:23:30|4406.68|4406.08|4406.56|4405.96|4406.68|4406.08|4406.56|4405.96|68
1627557820000|2021-07-29 11:23:40|4406.68|4406.08|4406.31|4405.71|4406.81|4406.21|4406.31|4405.71|77
1627557830000|2021-07-29 11:23:50|||||||||15
1627557840000|2021-07-29 11:24:00|4406.43|4405.83|4406.31|4405.71|4406.56|4405.96|4406.31|4405.71|53
1627557850000|2021-07-29 11:24:10|4406.06|4405.46|4405.93|4405.33|4406.31|4405.71|4405.81|4405.21|186
1627557860000|2021-07-29 11:24:20|4405.81|4405.21|4405.56|4404.96|4405.93|4405.33|4405.31|4404.71|261
1627557870000|2021-07-29 11:24:30|4405.81|4405.21|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|98
1627557880000|2021-07-29 11:24:40|4405.43|4404.83|4405.06|4404.46|4405.43|4404.83|4405.06|4404.46|119
1627557890000|2021-07-29 11:24:50|4405.18|4404.58|4405.81|4405.21|4405.81|4405.21|4405.18|4404.58|102
1627557900000|2021-07-29 11:25:00|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|30
1627557910000|2021-07-29 11:25:10|||||||||14
1627557920000|2021-07-29 11:25:20|||||||||4
1627557930000|2021-07-29 11:25:30|4406.18|4405.58|4406.31|4405.71|4406.31|4405.71|4406.18|4405.58|4
1627557940000|2021-07-29 11:25:40|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|90
1627557950000|2021-07-29 11:25:50|4406.68|4406.08|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|29
1627557960000|2021-07-29 11:26:00|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|76
1627557970000|2021-07-29 11:26:10|4406.93|4406.33|4406.81|4406.21|4406.93|4406.33|4406.81|4406.21|30
1627557980000|2021-07-29 11:26:20|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.93|4406.33|14
1627557990000|2021-07-29 11:26:30|4407.18|4406.58|4407.06|4406.46|4407.18|4406.58|4407.06|4406.46|29
1627558000000|2021-07-29 11:26:40|4407.31|4406.71|4407.18|4406.58|4407.31|4406.71|4407.06|4406.46|12
1627558010000|2021-07-29 11:26:50|4407.31|4406.71|4407.06|4406.46|4407.31|4406.71|4407.06|4406.46|10
1627558020000|2021-07-29 11:27:00|4407.18|4406.58|4407.31|4406.71|4407.31|4406.71|4407.18|4406.58|18
1627558030000|2021-07-29 11:27:10|||||||||5
1627558050000|2021-07-29 11:27:30|||||||||2
1627558060000|2021-07-29 11:27:40|4407.43|4406.83|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|69
1627558070000|2021-07-29 11:27:50|4407.43|4406.83|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|108
1627558080000|2021-07-29 11:28:00|4406.81|4406.21|4406.56|4405.96|4406.93|4406.33|4406.56|4405.96|204
1627558090000|2021-07-29 11:28:10|4406.31|4405.71|4406.81|4406.21|4406.81|4406.21|4406.31|4405.71|111
1627558100000|2021-07-29 11:28:20|4406.93|4406.33|4406.68|4406.08|4407.06|4406.46|4406.56|4405.96|164
1627558110000|2021-07-29 11:28:30|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|40
1627558120000|2021-07-29 11:28:40|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|200
1627558130000|2021-07-29 11:28:50|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.68|4406.08|40
1627558140000|2021-07-29 11:29:00|||||||||5
1627558160000|2021-07-29 11:29:20|||||||||1
1627558170000|2021-07-29 11:29:30|4406.93|4406.33|4406.81|4406.21|4406.93|4406.33|4406.81|4406.21|49
1627558180000|2021-07-29 11:29:40|4406.93|4406.33|4406.81|4406.21|4406.93|4406.33|4406.56|4405.96|222
1627558190000|2021-07-29 11:29:50|||||||||31
1627558200000|2021-07-29 11:30:00|4406.56|4405.96|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|148
1627558210000|2021-07-29 11:30:10|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|87
1627558220000|2021-07-29 11:30:20|4406.56|4405.96|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|76
1627558230000|2021-07-29 11:30:30|||||||||1
1627558240000|2021-07-29 11:30:40|||||||||2
1627558250000|2021-07-29 11:30:50|||||||||1
1627558260000|2021-07-29 11:31:00|||||||||1
1627558300000|2021-07-29 11:31:40|||||||||204
1627558320000|2021-07-29 11:32:00|4406.56|4405.96|4405.81|4405.21|4406.56|4405.96|4405.81|4405.21|282
1627558330000|2021-07-29 11:32:10|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.93|4405.33|76
1627558340000|2021-07-29 11:32:20|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|45
1627558350000|2021-07-29 11:32:30|4405.93|4405.33|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|76
1627558360000|2021-07-29 11:32:40|4405.93|4405.33|4405.56|4404.96|4405.93|4405.33|4405.56|4404.96|104
1627558370000|2021-07-29 11:32:50|4405.68|4405.08|4405.81|4405.21|4405.81|4405.21|4405.68|4405.08|12
1627558380000|2021-07-29 11:33:00|||||||||2
1627558400000|2021-07-29 11:33:20|||||||||2
1627558410000|2021-07-29 11:33:30|||||||||6
1627558420000|2021-07-29 11:33:40|4405.68|4405.08|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|142
1627558430000|2021-07-29 11:33:50|4405.56|4404.96|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|78
1627558440000|2021-07-29 11:34:00|4405.68|4405.08|4405.56|4404.96|4405.68|4405.08|4405.56|4404.96|43
1627558450000|2021-07-29 11:34:10|4405.68|4405.08|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|53
1627558460000|2021-07-29 11:34:20|4405.68|4405.08|4405.81|4405.21|4405.81|4405.21|4405.68|4405.08|7
1627558480000|2021-07-29 11:34:40|||||||||21
1627558490000|2021-07-29 11:34:50|4405.68|4405.08|4405.56|4404.96|4405.68|4405.08|4405.56|4404.96|162
1627558500000|2021-07-29 11:35:00|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|17
1627558510000|2021-07-29 11:35:10|4405.93|4405.33|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|53
1627558520000|2021-07-29 11:35:20|4405.93|4405.33|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|78
1627558530000|2021-07-29 11:35:30|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.81|4405.21|135
1627558540000|2021-07-29 11:35:40|4406.18|4405.58|4406.18|4405.58|4406.31|4405.71|4406.06|4405.46|121
1627558550000|2021-07-29 11:35:50|4406.31|4405.71|4406.06|4405.46|4406.31|4405.71|4406.06|4405.46|72
1627558560000|2021-07-29 11:36:00|4406.18|4405.58|4406.06|4405.46|4406.31|4405.71|4405.81|4405.21|283
1627558580000|2021-07-29 11:36:20|||||||||34
1627558590000|2021-07-29 11:36:30|4405.93|4405.33|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|62
1627558600000|2021-07-29 11:36:40|4405.93|4405.33|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|36
1627558610000|2021-07-29 11:36:50|||||||||6
1627558620000|2021-07-29 11:37:00|4405.56|4404.96|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|64
1627558630000|2021-07-29 11:37:10|4405.93|4405.33|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|23
1627558640000|2021-07-29 11:37:20|||||||||93
1627558650000|2021-07-29 11:37:30|||||||||4
1627558660000|2021-07-29 11:37:40|||||||||25
1627558670000|2021-07-29 11:37:50|||||||||10
1627558680000|2021-07-29 11:38:00|||||||||5
1627558690000|2021-07-29 11:38:10|||||||||36
1627558700000|2021-07-29 11:38:20|4405.93|4405.33|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|195
1627558710000|2021-07-29 11:38:30|4405.93|4405.33|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|18
1627558720000|2021-07-29 11:38:40|4405.93|4405.33|4405.56|4404.96|4405.93|4405.33|4405.56|4404.96|23
1627558730000|2021-07-29 11:38:50|||||||||24
1627558740000|2021-07-29 11:39:00|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|5
1627558760000|2021-07-29 11:39:20|4405.68|4405.08|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|46
1627558770000|2021-07-29 11:39:30|||||||||1
1627558780000|2021-07-29 11:39:40|||||||||13
1627558790000|2021-07-29 11:39:50|4405.56|4404.96|4405.56|4404.96|4405.56|4404.96|4405.56|4404.96|70
1627558800000|2021-07-29 11:40:00|4405.68|4405.08|4405.81|4405.21|4405.81|4405.21|4405.68|4405.08|4
1627558810000|2021-07-29 11:40:10|4405.93|4405.33|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|108
1627558820000|2021-07-29 11:40:20|||||||||1
1627558830000|2021-07-29 11:40:30|4405.68|4405.08|4405.81|4405.21|4405.81|4405.21|4405.68|4405.08|52
1627558840000|2021-07-29 11:40:40|||||||||5
1627558850000|2021-07-29 11:40:50|4405.56|4404.96|4405.56|4404.96|4405.56|4404.96|4405.56|4404.96|41
1627558860000|2021-07-29 11:41:00|||||||||5
1627558870000|2021-07-29 11:41:10|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|64
1627558890000|2021-07-29 11:41:30|4405.68|4405.08|4405.56|4404.96|4405.68|4405.08|4405.56|4404.96|19
1627558900000|2021-07-29 11:41:40|4405.68|4405.08|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|28
1627558910000|2021-07-29 11:41:50|||||||||1
1627558920000|2021-07-29 11:42:00|||||||||30
1627558930000|2021-07-29 11:42:10|4405.93|4405.33|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|108
1627558940000|2021-07-29 11:42:20|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|4405.81|4405.21|156
1627558950000|2021-07-29 11:42:30|4405.93|4405.33|4405.81|4405.21|4405.93|4405.33|4405.81|4405.21|4
1627558960000|2021-07-29 11:42:40|4405.93|4405.33|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|26
1627558970000|2021-07-29 11:42:50|4405.93|4405.33|4405.93|4405.33|4406.06|4405.46|4405.81|4405.21|18
1627558980000|2021-07-29 11:43:00|4406.06|4405.46|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|31
1627558990000|2021-07-29 11:43:10|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.81|4405.21|15
1627559000000|2021-07-29 11:43:20|||||||||2
1627559010000|2021-07-29 11:43:30|||||||||5
1627559020000|2021-07-29 11:43:40|4406.31|4405.71|4406.56|4405.96|4406.56|4405.96|4406.31|4405.71|123
1627559030000|2021-07-29 11:43:50|4406.81|4406.21|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|129
1627559040000|2021-07-29 11:44:00|4406.93|4406.33|4407.31|4406.71|4407.31|4406.71|4406.81|4406.21|51
1627559050000|2021-07-29 11:44:10|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|80
1627559060000|2021-07-29 11:44:20|||||||||20
1627559070000|2021-07-29 11:44:30|4407.31|4406.71|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|70
1627559080000|2021-07-29 11:44:40|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|39
1627559090000|2021-07-29 11:44:50|||||||||3
1627559100000|2021-07-29 11:45:00|||||||||8
1627559110000|2021-07-29 11:45:10|4407.56|4406.96|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|41
1627559120000|2021-07-29 11:45:20|||||||||91
1627559130000|2021-07-29 11:45:30|||||||||1
1627559140000|2021-07-29 11:45:40|||||||||11
1627559150000|2021-07-29 11:45:50|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|87
1627559160000|2021-07-29 11:46:00|4408.31|4407.71|4408.06|4407.46|4408.31|4407.71|4408.06|4407.46|151
1627559170000|2021-07-29 11:46:10|4407.81|4407.21|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|171
1627559180000|2021-07-29 11:46:20|4407.93|4407.33|4407.81|4407.21|4408.06|4407.46|4407.81|4407.21|54
1627559190000|2021-07-29 11:46:30|4407.93|4407.33|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|24
1627559200000|2021-07-29 11:46:40|4407.93|4407.33|4407.81|4407.21|4407.93|4407.33|4407.81|4407.21|25
1627559210000|2021-07-29 11:46:50|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|67
1627559220000|2021-07-29 11:47:00|||||||||7
1627559230000|2021-07-29 11:47:10|4407.93|4407.33|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|95
1627559240000|2021-07-29 11:47:20|||||||||1
1627559250000|2021-07-29 11:47:30|||||||||2
1627559260000|2021-07-29 11:47:40|4408.31|4407.71|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|67
1627559270000|2021-07-29 11:47:50|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|169
1627559290000|2021-07-29 11:48:10|4407.93|4407.33|4407.81|4407.21|4408.06|4407.46|4407.81|4407.21|59
1627559300000|2021-07-29 11:48:20|4408.06|4407.46|4407.81|4407.21|4408.06|4407.46|4407.81|4407.21|26
1627559310000|2021-07-29 11:48:30|4407.93|4407.33|4407.81|4407.21|4407.93|4407.33|4407.81|4407.21|36
1627559320000|2021-07-29 11:48:40|4407.93|4407.33|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|26
1627559340000|2021-07-29 11:49:00|4407.93|4407.33|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|49
1627559350000|2021-07-29 11:49:10|||||||||10
1627559380000|2021-07-29 11:49:40|4408.31|4407.71|4408.06|4407.46|4408.31|4407.71|4408.06|4407.46|116
1627559390000|2021-07-29 11:49:50|||||||||2
1627559400000|2021-07-29 11:50:00|4408.18|4407.58|4408.31|4407.71|4408.31|4407.71|4408.06|4407.46|42
1627559420000|2021-07-29 11:50:20|||||||||11
1627559430000|2021-07-29 11:50:30|||||||||5
1627559440000|2021-07-29 11:50:40|4408.43|4407.83|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|115
1627559450000|2021-07-29 11:50:50|4408.31|4407.71|4408.31|4407.71|4408.43|4407.83|4408.31|4407.71|63
1627559460000|2021-07-29 11:51:00|4408.43|4407.83|4408.31|4407.71|4408.56|4407.96|4408.31|4407.71|186
1627559470000|2021-07-29 11:51:10|||||||||1
1627559480000|2021-07-29 11:51:20|4408.18|4407.58|4408.31|4407.71|4408.31|4407.71|4408.06|4407.46|50
1627559490000|2021-07-29 11:51:30|4408.06|4407.46|4408.31|4407.71|4408.31|4407.71|4408.06|4407.46|133
1627559500000|2021-07-29 11:51:40|||||||||2
1627559510000|2021-07-29 11:51:50|4408.43|4407.83|4408.56|4407.96|4408.56|4407.96|4408.43|4407.83|30
1627559520000|2021-07-29 11:52:00|||||||||14
1627559550000|2021-07-29 11:52:30|||||||||15
1627559560000|2021-07-29 11:52:40|4408.81|4408.21|4408.81|4408.21|4408.81|4408.21|4408.81|4408.21|43
1627559570000|2021-07-29 11:52:50|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|38
1627559590000|2021-07-29 11:53:10|||||||||82
1627559600000|2021-07-29 11:53:20|||||||||17
1627559610000|2021-07-29 11:53:30|4408.81|4408.21|4408.56|4407.96|4408.81|4408.21|4408.56|4407.96|14
1627559620000|2021-07-29 11:53:40|4408.31|4407.71|4408.31|4407.71|4408.56|4407.96|4408.31|4407.71|68
1627559630000|2021-07-29 11:53:50|||||||||4
1627559640000|2021-07-29 11:54:00|||||||||2
1627559650000|2021-07-29 11:54:10|||||||||3
1627559660000|2021-07-29 11:54:20|||||||||2
1627559670000|2021-07-29 11:54:30|4408.18|4407.58|4408.31|4407.71|4408.31|4407.71|4408.06|4407.46|88
1627559680000|2021-07-29 11:54:40|||||||||7
1627559690000|2021-07-29 11:54:50|||||||||91
1627559700000|2021-07-29 11:55:00|4408.18|4407.58|4408.18|4407.58|4408.18|4407.58|4408.06|4407.46|32
1627559710000|2021-07-29 11:55:10|4408.06|4407.46|4407.81|4407.21|4408.06|4407.46|4407.81|4407.21|52
1627559720000|2021-07-29 11:55:20|||||||||33
1627559730000|2021-07-29 11:55:30|||||||||2
1627559740000|2021-07-29 11:55:40|4407.68|4407.08|4407.81|4407.21|4407.81|4407.21|4407.68|4407.08|44
1627559750000|2021-07-29 11:55:50|||||||||6
1627559760000|2021-07-29 11:56:00|||||||||2
1627559770000|2021-07-29 11:56:10|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|113
1627559780000|2021-07-29 11:56:20|||||||||5
1627559790000|2021-07-29 11:56:30|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|26
1627559800000|2021-07-29 11:56:40|4407.43|4406.83|4407.06|4406.46|4407.43|4406.83|4407.06|4406.46|240
1627559810000|2021-07-29 11:56:50|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|56
1627559820000|2021-07-29 11:57:00|4407.43|4406.83|4407.56|4406.96|4407.56|4406.96|4407.43|4406.83|19
1627559830000|2021-07-29 11:57:10|4407.68|4407.08|4407.81|4407.21|4407.81|4407.21|4407.68|4407.08|108
1627559840000|2021-07-29 11:57:20|4407.93|4407.33|4408.06|4407.46|4408.06|4407.46|4407.93|4407.33|69
1627559850000|2021-07-29 11:57:30|||||||||23
1627559860000|2021-07-29 11:57:40|||||||||3
1627559870000|2021-07-29 11:57:50|4408.18|4407.58|4408.31|4407.71|4408.31|4407.71|4408.18|4407.58|44
1627559880000|2021-07-29 11:58:00|4408.18|4407.58|4408.31|4407.71|4408.31|4407.71|4408.18|4407.58|53
1627559890000|2021-07-29 11:58:10|4408.18|4407.58|4408.18|4407.58|4408.18|4407.58|4408.18|4407.58|27
1627559900000|2021-07-29 11:58:20|4408.31|4407.71|4408.06|4407.46|4408.31|4407.71|4408.06|4407.46|4
1627559910000|2021-07-29 11:58:30|||||||||30
1627559920000|2021-07-29 11:58:40|||||||||6
1627559930000|2021-07-29 11:58:50|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|22
1627559940000|2021-07-29 11:59:00|4408.18|4407.58|4408.06|4407.46|4408.18|4407.58|4408.06|4407.46|15
1627559950000|2021-07-29 11:59:10|4408.18|4407.58|4408.31|4407.71|4408.31|4407.71|4408.18|4407.58|10
1627559960000|2021-07-29 11:59:20|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|9
1627559970000|2021-07-29 11:59:30|4408.43|4407.83|4408.31|4407.71|4408.56|4407.96|4408.31|4407.71|30
1627559980000|2021-07-29 11:59:40|||||||||2
1627559990000|2021-07-29 11:59:50|||||||||2
1627560000000|2021-07-29 12:00:00|4408.43|4407.83|4408.31|4407.71|4408.43|4407.83|4408.31|4407.71|70
1627560010000|2021-07-29 12:00:10|||||||||1
1627560020000|2021-07-29 12:00:20|4408.43|4407.83|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|58
1627560030000|2021-07-29 12:00:30|4408.31|4407.71|4408.81|4408.21|4408.81|4408.21|4408.31|4407.71|73
1627560040000|2021-07-29 12:00:40|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|4408.81|4408.21|113
1627560050000|2021-07-29 12:00:50|4408.81|4408.21|4408.81|4408.21|4409.06|4408.46|4408.81|4408.21|60
1627560060000|2021-07-29 12:01:00|||||||||12
1627560070000|2021-07-29 12:01:10|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|63
1627560080000|2021-07-29 12:01:20|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|245
1627560090000|2021-07-29 12:01:30|4409.43|4408.83|4409.43|4408.83|4409.56|4408.96|4409.31|4408.71|130
1627560100000|2021-07-29 12:01:40|4409.56|4408.96|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|13
1627560110000|2021-07-29 12:01:50|4409.56|4408.96|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|58
1627560120000|2021-07-29 12:02:00|4409.56|4408.96|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|77
1627560130000|2021-07-29 12:02:10|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.31|4408.71|57
1627560140000|2021-07-29 12:02:20|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.31|4408.71|78
1627560150000|2021-07-29 12:02:30|||||||||8
1627560160000|2021-07-29 12:02:40|4409.43|4408.83|4409.31|4408.71|4409.43|4408.83|4409.31|4408.71|23
1627560170000|2021-07-29 12:02:50|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|49
1627560180000|2021-07-29 12:03:00|4409.43|4408.83|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|94
1627560190000|2021-07-29 12:03:10|4409.56|4408.96|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|101
1627560200000|2021-07-29 12:03:20|||||||||4
1627560210000|2021-07-29 12:03:30|||||||||5
1627560220000|2021-07-29 12:03:40|||||||||21
1627560230000|2021-07-29 12:03:50|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|18
1627560240000|2021-07-29 12:04:00|4409.43|4408.83|4409.31|4408.71|4409.43|4408.83|4409.31|4408.71|140
1627560250000|2021-07-29 12:04:10|4409.06|4408.46|4409.06|4408.46|4409.18|4408.58|4409.06|4408.46|63
1627560260000|2021-07-29 12:04:20|4409.18|4408.58|4409.06|4408.46|4409.31|4408.71|4409.06|4408.46|70
1627560270000|2021-07-29 12:04:30|||||||||28
1627560280000|2021-07-29 12:04:40|||||||||6
1627560290000|2021-07-29 12:04:50|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|17
1627560300000|2021-07-29 12:05:00|||||||||9
1627560310000|2021-07-29 12:05:10|||||||||3
1627560320000|2021-07-29 12:05:20|||||||||75
1627560330000|2021-07-29 12:05:30|||||||||20
1627560340000|2021-07-29 12:05:40|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.43|4408.83|8
1627560350000|2021-07-29 12:05:50|4409.81|4409.21|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|107
1627560360000|2021-07-29 12:06:00|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|18
1627560370000|2021-07-29 12:06:10|4409.56|4408.96|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|109
1627560380000|2021-07-29 12:06:20|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.68|4409.08|15
1627560390000|2021-07-29 12:06:30|||||||||5
1627560400000|2021-07-29 12:06:40|||||||||28
1627560410000|2021-07-29 12:06:50|||||||||42
1627560420000|2021-07-29 12:07:00|4410.06|4409.46|4410.31|4409.71|4410.31|4409.71|4410.06|4409.46|204
1627560430000|2021-07-29 12:07:10|||||||||121
1627560440000|2021-07-29 12:07:20|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|78
1627560450000|2021-07-29 12:07:30|||||||||90
1627560460000|2021-07-29 12:07:40|||||||||76
1627560470000|2021-07-29 12:07:50|||||||||4
1627560480000|2021-07-29 12:08:00|||||||||3
1627560490000|2021-07-29 12:08:10|4410.31|4409.71|4410.06|4409.46|4410.31|4409.71|4410.06|4409.46|244
1627560500000|2021-07-29 12:08:20|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|83
1627560510000|2021-07-29 12:08:30|4410.56|4409.96|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|180
1627560520000|2021-07-29 12:08:40|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|80
1627560530000|2021-07-29 12:08:50|||||||||5
1627560540000|2021-07-29 12:09:00|4410.68|4410.08|4410.81|4410.21|4410.81|4410.21|4410.68|4410.08|140
1627560550000|2021-07-29 12:09:10|||||||||17
1627560560000|2021-07-29 12:09:20|||||||||15
1627560570000|2021-07-29 12:09:30|4410.56|4409.96|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|382
1627560580000|2021-07-29 12:09:40|4410.43|4409.83|4410.31|4409.71|4410.43|4409.83|4410.31|4409.71|65
1627560590000|2021-07-29 12:09:50|4410.43|4409.83|4410.31|4409.71|4410.43|4409.83|4410.31|4409.71|26
1627560600000|2021-07-29 12:10:00|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|67
1627560610000|2021-07-29 12:10:10|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|374
1627560620000|2021-07-29 12:10:20|4410.56|4409.96|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|87
1627560630000|2021-07-29 12:10:30|4410.43|4409.83|4410.31|4409.71|4410.43|4409.83|4410.31|4409.71|20
1627560640000|2021-07-29 12:10:40|4410.43|4409.83|4410.31|4409.71|4410.43|4409.83|4410.31|4409.71|27
1627560650000|2021-07-29 12:10:50|||||||||5
1627560660000|2021-07-29 12:11:00|||||||||1
1627560670000|2021-07-29 12:11:10|4410.43|4409.83|4410.56|4409.96|4410.56|4409.96|4410.43|4409.83|63
1627560680000|2021-07-29 12:11:20|4410.43|4409.83|4410.56|4409.96|4410.56|4409.96|4410.43|4409.83|21
1627560690000|2021-07-29 12:11:30|||||||||2
1627560700000|2021-07-29 12:11:40|||||||||73
1627560710000|2021-07-29 12:11:50|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|144
1627560720000|2021-07-29 12:12:00|4410.68|4410.08|4410.56|4409.96|4410.68|4410.08|4410.56|4409.96|48
1627560730000|2021-07-29 12:12:10|||||||||3
1627560740000|2021-07-29 12:12:20|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|55
1627560750000|2021-07-29 12:12:30|4410.56|4409.96|4410.56|4409.96|4410.68|4410.08|4410.56|4409.96|63
1627560770000|2021-07-29 12:12:50|||||||||27
1627560780000|2021-07-29 12:13:00|||||||||3
1627560790000|2021-07-29 12:13:10|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|4410.56|4409.96|142
1627560800000|2021-07-29 12:13:20|||||||||1
1627560810000|2021-07-29 12:13:30|||||||||2
1627560820000|2021-07-29 12:13:40|||||||||173
1627560830000|2021-07-29 12:13:50|4410.68|4410.08|4410.81|4410.21|4410.81|4410.21|4410.56|4409.96|283
1627560840000|2021-07-29 12:14:00|4410.68|4410.08|4410.81|4410.21|4410.81|4410.21|4410.56|4409.96|122
1627560850000|2021-07-29 12:14:10|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|83
1627560860000|2021-07-29 12:14:20|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|93
1627560870000|2021-07-29 12:14:30|||||||||1
1627560880000|2021-07-29 12:14:40|||||||||6
1627560890000|2021-07-29 12:14:50|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|106
1627560900000|2021-07-29 12:15:00|4410.81|4410.21|4410.81|4410.21|4411.06|4410.46|4410.81|4410.21|244
1627560910000|2021-07-29 12:15:10|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|24
1627560920000|2021-07-29 12:15:20|4410.43|4409.83|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|45
1627560930000|2021-07-29 12:15:30|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|71
1627560940000|2021-07-29 12:15:40|4410.43|4409.83|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|10
1627560950000|2021-07-29 12:15:50|||||||||2
1627560960000|2021-07-29 12:16:00|||||||||5
1627560970000|2021-07-29 12:16:10|||||||||140
1627560990000|2021-07-29 12:16:30|||||||||2
1627561000000|2021-07-29 12:16:40|||||||||140
1627561010000|2021-07-29 12:16:50|||||||||56
1627561020000|2021-07-29 12:17:00|||||||||3
1627561030000|2021-07-29 12:17:10|||||||||19
1627561040000|2021-07-29 12:17:20|||||||||5
1627561050000|2021-07-29 12:17:30|||||||||4
1627561060000|2021-07-29 12:17:40|4410.18|4409.58|4410.18|4409.58|4410.18|4409.58|4410.18|4409.58|24
1627561070000|2021-07-29 12:17:50|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.18|4409.58|115
1627561080000|2021-07-29 12:18:00|4410.06|4409.46|4410.06|4409.46|4410.31|4409.71|4410.06|4409.46|102
1627561100000|2021-07-29 12:18:20|||||||||9
1627561110000|2021-07-29 12:18:30|||||||||3
1627561120000|2021-07-29 12:18:40|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|137
1627561130000|2021-07-29 12:18:50|||||||||3
1627561140000|2021-07-29 12:19:00|||||||||56
1627561150000|2021-07-29 12:19:10|||||||||3
1627561170000|2021-07-29 12:19:30|||||||||32
1627561190000|2021-07-29 12:19:50|||||||||7
1627561200000|2021-07-29 12:20:00|4410.06|4409.46|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|123
1627561210000|2021-07-29 12:20:10|||||||||6
1627561220000|2021-07-29 12:20:20|||||||||6
1627561230000|2021-07-29 12:20:30|||||||||33
1627561240000|2021-07-29 12:20:40|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|131
1627561250000|2021-07-29 12:20:50|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|93
1627561260000|2021-07-29 12:21:00|||||||||3
1627561270000|2021-07-29 12:21:10|4410.06|4409.46|4410.31|4409.71|4410.31|4409.71|4410.06|4409.46|78
1627561280000|2021-07-29 12:21:20|4410.18|4409.58|4410.31|4409.71|4410.31|4409.71|4410.06|4409.46|42
1627561300000|2021-07-29 12:21:40|4410.18|4409.58|4410.06|4409.46|4410.18|4409.58|4410.06|4409.46|9
1627561310000|2021-07-29 12:21:50|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.18|4409.58|29
1627561320000|2021-07-29 12:22:00|||||||||2
1627561330000|2021-07-29 12:22:10|4410.18|4409.58|4410.31|4409.71|4410.31|4409.71|4410.18|4409.58|56
1627561350000|2021-07-29 12:22:30|||||||||2
1627561360000|2021-07-29 12:22:40|||||||||1
1627561370000|2021-07-29 12:22:50|||||||||10
1627561380000|2021-07-29 12:23:00|||||||||2
1627561390000|2021-07-29 12:23:10|||||||||2
1627561400000|2021-07-29 12:23:20|||||||||2
1627561410000|2021-07-29 12:23:30|4410.43|4409.83|4410.31|4409.71|4410.43|4409.83|4410.18|4409.58|99
1627561420000|2021-07-29 12:23:40|||||||||1
1627561430000|2021-07-29 12:23:50|||||||||1
1627561440000|2021-07-29 12:24:00|||||||||3
1627561450000|2021-07-29 12:24:10|4410.06|4409.46|4410.31|4409.71|4410.31|4409.71|4410.06|4409.46|89
1627561460000|2021-07-29 12:24:20|||||||||2
1627561470000|2021-07-29 12:24:30|||||||||19
1627561480000|2021-07-29 12:24:40|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|8
1627561490000|2021-07-29 12:24:50|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|31
1627561500000|2021-07-29 12:25:00|4410.06|4409.46|4410.31|4409.71|4410.31|4409.71|4410.06|4409.46|39
1627561520000|2021-07-29 12:25:20|4410.18|4409.58|4410.31|4409.71|4410.31|4409.71|4410.18|4409.58|23
1627561530000|2021-07-29 12:25:30|4410.18|4409.58|4410.31|4409.71|4410.31|4409.71|4410.18|4409.58|11
1627561540000|2021-07-29 12:25:40|4410.18|4409.58|4410.31|4409.71|4410.31|4409.71|4410.18|4409.58|18
1627561550000|2021-07-29 12:25:50|4410.18|4409.58|4410.06|4409.46|4410.31|4409.71|4410.06|4409.46|75
1627561560000|2021-07-29 12:26:00|4410.18|4409.58|4409.81|4409.21|4410.18|4409.58|4409.81|4409.21|101
1627561570000|2021-07-29 12:26:10|||||||||17
1627561580000|2021-07-29 12:26:20|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|48
1627561590000|2021-07-29 12:26:30|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|50
1627561600000|2021-07-29 12:26:40|4409.93|4409.33|4409.81|4409.21|4409.93|4409.33|4409.81|4409.21|10
1627561610000|2021-07-29 12:26:50|4409.56|4408.96|4409.56|4408.96|4409.68|4409.08|4409.56|4408.96|68
1627561620000|2021-07-29 12:27:00|4409.81|4409.21|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|34
1627561630000|2021-07-29 12:27:10|||||||||2
1627561640000|2021-07-29 12:27:20|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.43|4408.83|60
1627561650000|2021-07-29 12:27:30|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.43|4408.83|11
1627561660000|2021-07-29 12:27:40|||||||||5
1627561670000|2021-07-29 12:27:50|4409.81|4409.21|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|47
1627561680000|2021-07-29 12:28:00|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.43|4408.83|211
1627561690000|2021-07-29 12:28:10|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.31|4408.71|60
1627561700000|2021-07-29 12:28:20|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|77
1627561710000|2021-07-29 12:28:30|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.43|4408.83|64
1627561720000|2021-07-29 12:28:40|||||||||1
1627561730000|2021-07-29 12:28:50|||||||||8
1627561740000|2021-07-29 12:29:00|4409.43|4408.83|4409.43|4408.83|4409.43|4408.83|4409.43|4408.83|45
1627561750000|2021-07-29 12:29:10|4409.56|4408.96|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|5
1627561760000|2021-07-29 12:29:20|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|37
1627561770000|2021-07-29 12:29:30|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.43|4408.83|35
1627561780000|2021-07-29 12:29:40|4409.43|4408.83|4409.43|4408.83|4409.43|4408.83|4409.43|4408.83|16
1627561790000|2021-07-29 12:29:50|4409.56|4408.96|4409.68|4409.08|4409.68|4409.08|4409.56|4408.96|42
1627561800000|2021-07-29 12:30:00|4409.56|4408.96|4409.81|4409.21|4409.93|4409.33|4409.56|4408.96|73
1627561810000|2021-07-29 12:30:10|4410.06|4409.46|4409.81|4409.21|4410.06|4409.46|4409.31|4408.71|276
1627561820000|2021-07-29 12:30:20|4409.68|4409.08|4409.81|4409.21|4410.81|4410.21|4409.56|4408.96|427
1627561830000|2021-07-29 12:30:30|4409.56|4408.96|4409.56|4408.96|4409.81|4409.21|4409.18|4408.58|306
1627561840000|2021-07-29 12:30:40|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.43|4408.83|161
1627561850000|2021-07-29 12:30:50|4409.56|4408.96|4408.81|4408.21|4409.56|4408.96|4408.31|4407.71|971
1627561860000|2021-07-29 12:31:00|4408.68|4408.08|4408.31|4407.71|4408.68|4408.08|4408.06|4407.46|265
1627561870000|2021-07-29 12:31:10|4408.06|4407.46|4408.06|4407.46|4408.31|4407.71|4407.56|4406.96|489
1627561880000|2021-07-29 12:31:20|4408.31|4407.71|4408.81|4408.21|4409.31|4408.71|4408.31|4407.71|197
1627561890000|2021-07-29 12:31:30|4409.06|4408.46|4409.06|4408.46|4409.31|4408.71|4409.06|4408.46|106
1627561900000|2021-07-29 12:31:40|4409.18|4408.58|4409.56|4408.96|4409.56|4408.96|4409.06|4408.46|93
1627561910000|2021-07-29 12:31:50|4409.81|4409.21|4409.56|4408.96|4409.81|4409.21|4409.43|4408.83|154
1627561920000|2021-07-29 12:32:00|4409.81|4409.21|4410.06|4409.46|4410.06|4409.46|4409.56|4408.96|265
1627561930000|2021-07-29 12:32:10|4409.81|4409.21|4409.81|4409.21|4410.18|4409.58|4409.81|4409.21|312
1627561940000|2021-07-29 12:32:20|4410.06|4409.46|4409.56|4408.96|4410.31|4409.71|4409.56|4408.96|62
1627561950000|2021-07-29 12:32:30|4409.68|4409.08|4410.31|4409.71|4410.31|4409.71|4409.56|4408.96|145
1627561960000|2021-07-29 12:32:40|4410.06|4409.46|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|45
1627561970000|2021-07-29 12:32:50|4410.06|4409.46|4409.81|4409.21|4410.06|4409.46|4409.81|4409.21|62
1627561980000|2021-07-29 12:33:00|4409.68|4409.08|4409.06|4408.46|4409.68|4409.08|4408.81|4408.21|337
1627561990000|2021-07-29 12:33:10|4409.31|4408.71|4408.56|4407.96|4409.31|4408.71|4408.56|4407.96|180
1627562000000|2021-07-29 12:33:20|4408.43|4407.83|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|68
1627562010000|2021-07-29 12:33:30|4408.31|4407.71|4408.81|4408.21|4408.81|4408.21|4408.31|4407.71|56
1627562020000|2021-07-29 12:33:40|4409.06|4408.46|4409.06|4408.46|4409.31|4408.71|4409.06|4408.46|65
1627562030000|2021-07-29 12:33:50|4408.81|4408.21|4408.56|4407.96|4408.81|4408.21|4408.31|4407.71|90
1627562040000|2021-07-29 12:34:00|4408.31|4407.71|4408.06|4407.46|4408.43|4407.83|4408.06|4407.46|188
1627562050000|2021-07-29 12:34:10|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|4408.06|4407.46|81
1627562060000|2021-07-29 12:34:20|4408.56|4407.96|4408.81|4408.21|4408.81|4408.21|4408.56|4407.96|103
1627562070000|2021-07-29 12:34:30|4408.68|4408.08|4409.06|4408.46|4409.18|4408.58|4408.56|4407.96|139
1627562080000|2021-07-29 12:34:40|4409.31|4408.71|4409.06|4408.46|4409.31|4408.71|4409.06|4408.46|98
1627562090000|2021-07-29 12:34:50|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|153
1627562100000|2021-07-29 12:35:00|4409.43|4408.83|4409.31|4408.71|4409.43|4408.83|4409.31|4408.71|136
1627562110000|2021-07-29 12:35:10|4409.06|4408.46|4409.31|4408.71|4409.31|4408.71|4409.06|4408.46|158
1627562120000|2021-07-29 12:35:20|4409.18|4408.58|4409.18|4408.58|4409.31|4408.71|4409.06|4408.46|174
1627562130000|2021-07-29 12:35:30|4409.06|4408.46|4409.31|4408.71|4409.31|4408.71|4409.06|4408.46|52
1627562140000|2021-07-29 12:35:40|4409.18|4408.58|4409.06|4408.46|4409.18|4408.58|4409.06|4408.46|26
1627562150000|2021-07-29 12:35:50|4409.18|4408.58|4409.31|4408.71|4409.31|4408.71|4409.18|4408.58|108
1627562160000|2021-07-29 12:36:00|4409.18|4408.58|4409.31|4408.71|4409.31|4408.71|4409.06|4408.46|58
1627562170000|2021-07-29 12:36:10|4409.56|4408.96|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|55
1627562180000|2021-07-29 12:36:20|4409.06|4408.46|4409.31|4408.71|4409.31|4408.71|4409.06|4408.46|80
1627562190000|2021-07-29 12:36:30|||||||||34
1627562200000|2021-07-29 12:36:40|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|63
1627562210000|2021-07-29 12:36:50|4408.81|4408.21|4408.81|4408.21|4408.81|4408.21|4408.81|4408.21|68
1627562220000|2021-07-29 12:37:00|4408.93|4408.33|4409.06|4408.46|4409.06|4408.46|4408.81|4408.21|22
1627562230000|2021-07-29 12:37:10|4408.81|4408.21|4408.81|4408.21|4409.06|4408.46|4408.68|4408.08|38
1627562240000|2021-07-29 12:37:20|4408.68|4408.08|4408.81|4408.21|4408.81|4408.21|4408.56|4407.96|15
1627562250000|2021-07-29 12:37:30|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|35
1627562260000|2021-07-29 12:37:40|||||||||21
1627562270000|2021-07-29 12:37:50|||||||||3
1627562280000|2021-07-29 12:38:00|4408.81|4408.21|4408.56|4407.96|4408.81|4408.21|4408.56|4407.96|125
1627562290000|2021-07-29 12:38:10|4408.31|4407.71|4408.31|4407.71|4408.56|4407.96|4408.31|4407.71|64
1627562300000|2021-07-29 12:38:20|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|61
1627562310000|2021-07-29 12:38:30|4408.43|4407.83|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|48
1627562320000|2021-07-29 12:38:40|||||||||56
1627562330000|2021-07-29 12:38:50|4408.31|4407.71|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|171
1627562340000|2021-07-29 12:39:00|4408.43|4407.83|4408.56|4407.96|4408.56|4407.96|4408.43|4407.83|44
1627562350000|2021-07-29 12:39:10|4408.31|4407.71|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|84
1627562360000|2021-07-29 12:39:20|||||||||14
1627562370000|2021-07-29 12:39:30|4408.43|4407.83|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|87
1627562380000|2021-07-29 12:39:40|4408.43|4407.83|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|50
1627562390000|2021-07-29 12:39:50|4408.81|4408.21|4409.06|4408.46|4409.06|4408.46|4408.81|4408.21|129
1627562400000|2021-07-29 12:40:00|4409.18|4408.58|4408.81|4408.21|4409.18|4408.58|4408.81|4408.21|207
1627562410000|2021-07-29 12:40:10|4408.93|4408.33|4408.81|4408.21|4408.93|4408.33|4408.81|4408.21|131
1627562420000|2021-07-29 12:40:20|4409.06|4408.46|4408.81|4408.21|4409.06|4408.46|4408.56|4407.96|175
1627562430000|2021-07-29 12:40:30|||||||||24
1627562440000|2021-07-29 12:40:40|4408.68|4408.08|4408.56|4407.96|4408.68|4408.08|4408.56|4407.96|29
1627562450000|2021-07-29 12:40:50|4408.81|4408.21|4408.81|4408.21|4408.81|4408.21|4408.81|4408.21|59
1627562460000|2021-07-29 12:41:00|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|50
1627562470000|2021-07-29 12:41:10|4408.43|4407.83|4408.56|4407.96|4408.56|4407.96|4408.43|4407.83|53
1627562480000|2021-07-29 12:41:20|4408.43|4407.83|4408.31|4407.71|4408.43|4407.83|4408.31|4407.71|56
1627562490000|2021-07-29 12:41:30|4408.56|4407.96|4408.56|4407.96|4408.81|4408.21|4408.56|4407.96|130
1627562500000|2021-07-29 12:41:40|4408.43|4407.83|4408.31|4407.71|4408.56|4407.96|4408.31|4407.71|122
1627562510000|2021-07-29 12:41:50|4408.56|4407.96|4408.31|4407.71|4408.56|4407.96|4408.31|4407.71|93
1627562520000|2021-07-29 12:42:00|||||||||229
1627562530000|2021-07-29 12:42:10|||||||||131
1627562540000|2021-07-29 12:42:20|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|254
1627562550000|2021-07-29 12:42:30|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|49
1627562560000|2021-07-29 12:42:40|||||||||3
1627562570000|2021-07-29 12:42:50|4408.43|4407.83|4408.31|4407.71|4408.56|4407.96|4408.31|4407.71|100
1627562580000|2021-07-29 12:43:00|4408.43|4407.83|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|83
1627562590000|2021-07-29 12:43:10|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|4408.93|4408.33|234
1627562600000|2021-07-29 12:43:20|4409.18|4408.58|4409.06|4408.46|4409.18|4408.58|4409.06|4408.46|75
1627562610000|2021-07-29 12:43:30|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|4409.18|4408.58|164
1627562620000|2021-07-29 12:43:40|4409.43|4408.83|4409.56|4408.96|4409.56|4408.96|4409.31|4408.71|87
1627562630000|2021-07-29 12:43:50|4409.31|4408.71|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|167
1627562640000|2021-07-29 12:44:00|||||||||2
1627562650000|2021-07-29 12:44:10|4409.06|4408.46|4408.81|4408.21|4409.06|4408.46|4408.81|4408.21|69
1627562660000|2021-07-29 12:44:20|||||||||3
1627562670000|2021-07-29 12:44:30|4408.93|4408.33|4409.06|4408.46|4409.06|4408.46|4408.93|4408.33|36
1627562680000|2021-07-29 12:44:40|4408.81|4408.21|4409.06|4408.46|4409.31|4408.71|4408.81|4408.21|112
1627562690000|2021-07-29 12:44:50|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|18
1627562700000|2021-07-29 12:45:00|||||||||39
1627562710000|2021-07-29 12:45:10|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|23
1627562720000|2021-07-29 12:45:20|4408.81|4408.21|4409.06|4408.46|4409.06|4408.46|4408.81|4408.21|48
1627562730000|2021-07-29 12:45:30|4408.93|4408.33|4409.06|4408.46|4409.06|4408.46|4408.93|4408.33|6
1627562740000|2021-07-29 12:45:40|4408.93|4408.33|4409.06|4408.46|4409.06|4408.46|4408.81|4408.21|62
1627562750000|2021-07-29 12:45:50|||||||||1
1627562760000|2021-07-29 12:46:00|4408.93|4408.33|4409.06|4408.46|4409.06|4408.46|4408.93|4408.33|83
1627562770000|2021-07-29 12:46:10|4409.31|4408.71|4409.06|4408.46|4409.31|4408.71|4409.06|4408.46|117
1627562780000|2021-07-29 12:46:20|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|82
1627562790000|2021-07-29 12:46:30|4409.18|4408.58|4409.06|4408.46|4409.18|4408.58|4408.93|4408.33|48
1627562800000|2021-07-29 12:46:40|||||||||6
1627562810000|2021-07-29 12:46:50|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|88
1627562820000|2021-07-29 12:47:00|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|51
1627562830000|2021-07-29 12:47:10|||||||||6
1627562840000|2021-07-29 12:47:20|4408.81|4408.21|4408.81|4408.21|4408.81|4408.21|4408.81|4408.21|30
1627562850000|2021-07-29 12:47:30|||||||||4
1627562860000|2021-07-29 12:47:40|||||||||9
1627562870000|2021-07-29 12:47:50|||||||||10
1627562880000|2021-07-29 12:48:00|4408.56|4407.96|4409.06|4408.46|4409.06|4408.46|4408.56|4407.96|193
1627562890000|2021-07-29 12:48:10|4408.81|4408.21|4408.56|4407.96|4408.81|4408.21|4408.56|4407.96|319
1627562900000|2021-07-29 12:48:20|4408.68|4408.08|4408.56|4407.96|4408.81|4408.21|4408.56|4407.96|117
1627562910000|2021-07-29 12:48:30|||||||||29
1627562920000|2021-07-29 12:48:40|||||||||3
1627562930000|2021-07-29 12:48:50|4408.68|4408.08|4408.81|4408.21|4408.81|4408.21|4408.68|4408.08|78
1627562940000|2021-07-29 12:49:00|4408.68|4408.08|4408.31|4407.71|4408.81|4408.21|4408.31|4407.71|86
1627562950000|2021-07-29 12:49:10|4408.56|4407.96|4409.06|4408.46|4409.06|4408.46|4408.56|4407.96|157
1627562960000|2021-07-29 12:49:20|||||||||9
1627562970000|2021-07-29 12:49:30|4409.31|4408.71|4409.18|4408.58|4409.31|4408.71|4409.06|4408.46|185
1627562980000|2021-07-29 12:49:40|4409.31|4408.71|4409.06|4408.46|4409.31|4408.71|4409.06|4408.46|90
1627562990000|2021-07-29 12:49:50|||||||||113
1627563000000|2021-07-29 12:50:00|4408.81|4408.21|4408.81|4408.21|4408.81|4408.21|4408.81|4408.21|75
1627563010000|2021-07-29 12:50:10|||||||||33
1627563020000|2021-07-29 12:50:20|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|42
1627563030000|2021-07-29 12:50:30|||||||||6
1627563040000|2021-07-29 12:50:40|||||||||14
1627563050000|2021-07-29 12:50:50|4408.93|4408.33|4408.81|4408.21|4409.06|4408.46|4408.81|4408.21|228
1627563060000|2021-07-29 12:51:00|4408.56|4407.96|4409.06|4408.46|4409.06|4408.46|4408.56|4407.96|155
1627563070000|2021-07-29 12:51:10|||||||||77
1627563080000|2021-07-29 12:51:20|4408.81|4408.21|4408.81|4408.21|4408.93|4408.33|4408.81|4408.21|354
1627563090000|2021-07-29 12:51:30|4408.93|4408.33|4409.06|4408.46|4409.06|4408.46|4408.93|4408.33|28
1627563100000|2021-07-29 12:51:40|4409.18|4408.58|4409.06|4408.46|4409.31|4408.71|4409.06|4408.46|80
1627563110000|2021-07-29 12:51:50|||||||||25
1627563120000|2021-07-29 12:52:00|4408.93|4408.33|4408.81|4408.21|4408.93|4408.33|4408.81|4408.21|50
1627563130000|2021-07-29 12:52:10|4408.56|4407.96|4408.81|4408.21|4408.81|4408.21|4408.56|4407.96|156
1627563140000|2021-07-29 12:52:20|4409.06|4408.46|4408.81|4408.21|4409.06|4408.46|4408.56|4407.96|169
1627563150000|2021-07-29 12:52:30|||||||||1
1627563160000|2021-07-29 12:52:40|||||||||4
1627563170000|2021-07-29 12:52:50|||||||||1
1627563180000|2021-07-29 12:53:00|||||||||11
1627563190000|2021-07-29 12:53:10|4409.06|4408.46|4408.81|4408.21|4409.06|4408.46|4408.81|4408.21|219
1627563200000|2021-07-29 12:53:20|||||||||14
1627563220000|2021-07-29 12:53:40|4408.68|4408.08|4408.81|4408.21|4408.81|4408.21|4408.68|4408.08|118
1627563230000|2021-07-29 12:53:50|4408.68|4408.08|4408.81|4408.21|4408.81|4408.21|4408.68|4408.08|14
1627563240000|2021-07-29 12:54:00|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|4408.93|4408.33|97
1627563250000|2021-07-29 12:54:10|4408.93|4408.33|4408.81|4408.21|4409.06|4408.46|4408.81|4408.21|46
1627563260000|2021-07-29 12:54:20|4408.93|4408.33|4409.31|4408.71|4409.31|4408.71|4408.93|4408.33|92
1627563270000|2021-07-29 12:54:30|||||||||44
1627563280000|2021-07-29 12:54:40|||||||||33
1627563290000|2021-07-29 12:54:50|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|4409.31|4408.71|217
1627563300000|2021-07-29 12:55:00|4409.31|4408.71|4409.56|4408.96|4409.56|4408.96|4409.31|4408.71|192
1627563310000|2021-07-29 12:55:10|4409.31|4408.71|4409.06|4408.46|4409.31|4408.71|4409.06|4408.46|150
1627563320000|2021-07-29 12:55:20|4409.18|4408.58|4409.31|4408.71|4409.31|4408.71|4409.18|4408.58|11
1627563330000|2021-07-29 12:55:30|||||||||54
1627563340000|2021-07-29 12:55:40|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|96
1627563350000|2021-07-29 12:55:50|4409.68|4409.08|4409.68|4409.08|4409.68|4409.08|4409.68|4409.08|104
1627563360000|2021-07-29 12:56:00|4409.81|4409.21|4409.56|4408.96|4409.81|4409.21|4409.31|4408.71|61
1627563370000|2021-07-29 12:56:10|4409.43|4408.83|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|45
1627563380000|2021-07-29 12:56:20|4409.56|4408.96|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|54
1627563390000|2021-07-29 12:56:30|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|113
1627563420000|2021-07-29 12:57:00|||||||||7
1627563430000|2021-07-29 12:57:10|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|190
1627563440000|2021-07-29 12:57:20|||||||||40
1627563450000|2021-07-29 12:57:30|||||||||12
1627563460000|2021-07-29 12:57:40|4410.06|4409.46|4409.81|4409.21|4410.06|4409.46|4409.56|4408.96|357
1627563470000|2021-07-29 12:57:50|4409.56|4408.96|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|51
1627563480000|2021-07-29 12:58:00|4409.81|4409.21|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|69
1627563490000|2021-07-29 12:58:10|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|157
1627563500000|2021-07-29 12:58:20|4409.68|4409.08|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|109
1627563510000|2021-07-29 12:58:30|4409.68|4409.08|4410.06|4409.46|4410.06|4409.46|4409.68|4409.08|177
1627563520000|2021-07-29 12:58:40|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.93|4409.33|76
1627563530000|2021-07-29 12:58:50|||||||||17
1627563540000|2021-07-29 12:59:00|||||||||7
1627563550000|2021-07-29 12:59:10|||||||||11
1627563560000|2021-07-29 12:59:20|||||||||31
1627563570000|2021-07-29 12:59:30|||||||||32
1627563580000|2021-07-29 12:59:40|||||||||10
1627563590000|2021-07-29 12:59:50|||||||||167
1627563600000|2021-07-29 13:00:00|4410.31|4409.71|4411.06|4410.46|4411.06|4410.46|4410.31|4409.71|814
1627563610000|2021-07-29 13:00:10|4411.31|4410.71|4411.06|4410.46|4411.31|4410.71|4411.06|4410.46|265
1627563620000|2021-07-29 13:00:20|4411.31|4410.71|4411.06|4410.46|4411.31|4410.71|4411.06|4410.46|199
1627563630000|2021-07-29 13:00:30|||||||||8
1627563640000|2021-07-29 13:00:40|||||||||28
1627563650000|2021-07-29 13:00:50|||||||||7
1627563660000|2021-07-29 13:01:00|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|133
1627563670000|2021-07-29 13:01:10|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|52
1627563680000|2021-07-29 13:01:20|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|4410.56|4409.96|107
1627563690000|2021-07-29 13:01:30|4410.68|4410.08|4410.81|4410.21|4410.81|4410.21|4410.68|4410.08|30
1627563700000|2021-07-29 13:01:40|4410.68|4410.08|4410.56|4409.96|4410.81|4410.21|4410.56|4409.96|92
1627563710000|2021-07-29 13:01:50|||||||||9
1627563720000|2021-07-29 13:02:00|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|4410.56|4409.96|122
1627563730000|2021-07-29 13:02:10|||||||||12
1627563740000|2021-07-29 13:02:20|||||||||4
1627563750000|2021-07-29 13:02:30|4410.56|4409.96|4410.81|4410.21|4410.81|4410.21|4410.56|4409.96|139
1627563760000|2021-07-29 13:02:40|4410.68|4410.08|4410.81|4410.21|4410.81|4410.21|4410.68|4410.08|33
1627563770000|2021-07-29 13:02:50|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|89
1627563780000|2021-07-29 13:03:00|||||||||21
1627563790000|2021-07-29 13:03:10|||||||||5
1627563800000|2021-07-29 13:03:20|4411.31|4410.71|4411.31|4410.71|4411.31|4410.71|4411.31|4410.71|128
1627563810000|2021-07-29 13:03:30|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|141
1627563820000|2021-07-29 13:03:40|4412.06|4411.46|4411.81|4411.21|4412.31|4411.71|4411.81|4411.21|886
1627563830000|2021-07-29 13:03:50|4411.68|4411.08|4411.56|4410.96|4411.68|4411.08|4411.56|4410.96|94
1627563840000|2021-07-29 13:04:00|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|121
1627563850000|2021-07-29 13:04:10|4411.68|4411.08|4411.56|4410.96|4411.81|4411.21|4411.56|4410.96|91
1627563860000|2021-07-29 13:04:20|4411.43|4410.83|4411.31|4410.71|4411.43|4410.83|4411.06|4410.46|168
1627563870000|2021-07-29 13:04:30|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|119
1627563880000|2021-07-29 13:04:40|||||||||81
1627563890000|2021-07-29 13:04:50|4412.31|4411.71|4412.31|4411.71|4412.31|4411.71|4412.31|4411.71|227
1627563900000|2021-07-29 13:05:00|4412.06|4411.46|4412.31|4411.71|4412.31|4411.71|4412.06|4411.46|151
1627563910000|2021-07-29 13:05:10|4412.18|4411.58|4411.56|4410.96|4412.18|4411.58|4411.56|4410.96|115
1627563920000|2021-07-29 13:05:20|4411.68|4411.08|4411.56|4410.96|4411.68|4411.08|4411.56|4410.96|79
1627563930000|2021-07-29 13:05:30|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|44
1627563940000|2021-07-29 13:05:40|||||||||9
1627563950000|2021-07-29 13:05:50|||||||||2
1627563960000|2021-07-29 13:06:00|||||||||19
1627563970000|2021-07-29 13:06:10|4411.56|4410.96|4411.81|4411.21|4411.81|4411.21|4411.56|4410.96|112
1627563980000|2021-07-29 13:06:20|4411.68|4411.08|4411.81|4411.21|4411.81|4411.21|4411.68|4411.08|12
1627563990000|2021-07-29 13:06:30|4411.68|4411.08|4411.56|4410.96|4411.68|4411.08|4411.56|4410.96|29
1627564000000|2021-07-29 13:06:40|4411.68|4411.08|4411.31|4410.71|4411.68|4411.08|4411.31|4410.71|134
1627564010000|2021-07-29 13:06:50|||||||||31
1627564020000|2021-07-29 13:07:00|4411.06|4410.46|4411.31|4410.71|4411.31|4410.71|4411.06|4410.46|101
1627564030000|2021-07-29 13:07:10|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|26
1627564040000|2021-07-29 13:07:20|||||||||82
1627564050000|2021-07-29 13:07:30|||||||||3
1627564060000|2021-07-29 13:07:40|||||||||11
1627564070000|2021-07-29 13:07:50|||||||||3
1627564080000|2021-07-29 13:08:00|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|38
1627564090000|2021-07-29 13:08:10|4412.06|4411.46|4412.31|4411.71|4412.31|4411.71|4412.06|4411.46|108
1627564100000|2021-07-29 13:08:20|4412.43|4411.83|4412.06|4411.46|4412.43|4411.83|4412.06|4411.46|203
1627564110000|2021-07-29 13:08:30|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|106
1627564120000|2021-07-29 13:08:40|||||||||32
1627564130000|2021-07-29 13:08:50|4411.68|4411.08|4411.56|4410.96|4411.81|4411.21|4411.56|4410.96|154
1627564140000|2021-07-29 13:09:00|4411.68|4411.08|4411.81|4411.21|4411.81|4411.21|4411.68|4411.08|29
1627564150000|2021-07-29 13:09:10|||||||||140
1627564160000|2021-07-29 13:09:20|||||||||8
1627564170000|2021-07-29 13:09:30|4411.68|4411.08|4411.56|4410.96|4411.68|4411.08|4411.56|4410.96|72
1627564180000|2021-07-29 13:09:40|||||||||4
1627564190000|2021-07-29 13:09:50|4411.43|4410.83|4411.31|4410.71|4411.43|4410.83|4411.31|4410.71|66
1627564200000|2021-07-29 13:10:00|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|4411.31|4410.71|95
1627564210000|2021-07-29 13:10:10|4411.43|4410.83|4411.56|4410.96|4411.56|4410.96|4411.31|4410.71|33
1627564220000|2021-07-29 13:10:20|4411.68|4411.08|4411.56|4410.96|4411.81|4411.21|4411.56|4410.96|53
1627564230000|2021-07-29 13:10:30|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|4411.68|4411.08|48
1627564240000|2021-07-29 13:10:40|4411.68|4411.08|4411.56|4410.96|4411.68|4411.08|4411.56|4410.96|32
1627564250000|2021-07-29 13:10:50|4411.31|4410.71|4411.31|4410.71|4411.56|4410.96|4411.31|4410.71|95
1627564260000|2021-07-29 13:11:00|||||||||38
1627564270000|2021-07-29 13:11:10|||||||||11
1627564280000|2021-07-29 13:11:20|4411.56|4410.96|4411.81|4411.21|4411.81|4411.21|4411.56|4410.96|115
1627564290000|2021-07-29 13:11:30|||||||||49
1627564300000|2021-07-29 13:11:40|4411.68|4411.08|4411.56|4410.96|4411.68|4411.08|4411.56|4410.96|42
1627564310000|2021-07-29 13:11:50|||||||||2
1627564320000|2021-07-29 13:12:00|||||||||11
1627564330000|2021-07-29 13:12:10|||||||||7
1627564340000|2021-07-29 13:12:20|||||||||13
1627564350000|2021-07-29 13:12:30|4411.68|4411.08|4411.81|4411.21|4411.81|4411.21|4411.56|4410.96|107
1627564360000|2021-07-29 13:12:40|4411.68|4411.08|4411.68|4411.08|4411.81|4411.21|4411.56|4410.96|111
1627564370000|2021-07-29 13:12:50|4411.56|4410.96|4411.81|4411.21|4411.81|4411.21|4411.56|4410.96|61
1627564380000|2021-07-29 13:13:00|||||||||47
1627564390000|2021-07-29 13:13:10|||||||||19
1627564400000|2021-07-29 13:13:20|||||||||9
1627564410000|2021-07-29 13:13:30|4412.06|4411.46|4412.06|4411.46|4412.06|4411.46|4412.06|4411.46|91
1627564420000|2021-07-29 13:13:40|||||||||21
1627564430000|2021-07-29 13:13:50|||||||||6
1627564440000|2021-07-29 13:14:00|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|4411.56|4410.96|152
1627564450000|2021-07-29 13:14:10|4411.68|4411.08|4411.68|4411.08|4411.81|4411.21|4411.56|4410.96|73
1627564460000|2021-07-29 13:14:20|4411.81|4411.21|4412.06|4411.46|4412.06|4411.46|4411.81|4411.21|59
1627564470000|2021-07-29 13:14:30|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|44
1627564480000|2021-07-29 13:14:40|4411.56|4410.96|4411.81|4411.21|4411.81|4411.21|4411.56|4410.96|60
1627564490000|2021-07-29 13:14:50|||||||||6
1627564500000|2021-07-29 13:15:00|4412.06|4411.46|4411.81|4411.21|4412.06|4411.46|4411.56|4410.96|218
1627564510000|2021-07-29 13:15:10|||||||||14
1627564530000|2021-07-29 13:15:30|4412.06|4411.46|4412.06|4411.46|4412.06|4411.46|4411.81|4411.21|243
1627564540000|2021-07-29 13:15:40|||||||||4
1627564550000|2021-07-29 13:15:50|||||||||6
1627564560000|2021-07-29 13:16:00|||||||||13
1627564570000|2021-07-29 13:16:10|4412.31|4411.71|4412.31|4411.71|4412.31|4411.71|4412.31|4411.71|186
1627564580000|2021-07-29 13:16:20|4412.56|4411.96|4413.06|4412.46|4413.06|4412.46|4412.56|4411.96|671
1627564590000|2021-07-29 13:16:30|4413.31|4412.71|4413.06|4412.46|4413.31|4412.71|4413.06|4412.46|575
1627564600000|2021-07-29 13:16:40|4413.31|4412.71|4413.06|4412.46|4413.31|4412.71|4413.06|4412.46|228
1627564610000|2021-07-29 13:16:50|||||||||185
1627564620000|2021-07-29 13:17:00|4412.93|4412.33|4412.56|4411.96|4412.93|4412.33|4412.56|4411.96|199
1627564630000|2021-07-29 13:17:10|4412.68|4412.08|4412.56|4411.96|4412.68|4412.08|4412.56|4411.96|108
1627564640000|2021-07-29 13:17:20|||||||||2
1627564650000|2021-07-29 13:17:30|4412.31|4411.71|4412.06|4411.46|4412.31|4411.71|4412.06|4411.46|113
1627564660000|2021-07-29 13:17:40|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|81
1627564670000|2021-07-29 13:17:50|||||||||22
1627564680000|2021-07-29 13:18:00|4412.06|4411.46|4412.06|4411.46|4412.06|4411.46|4411.81|4411.21|167
1627564690000|2021-07-29 13:18:10|4412.31|4411.71|4412.06|4411.46|4412.31|4411.71|4412.06|4411.46|211
1627564700000|2021-07-29 13:18:20|4412.31|4411.71|4412.56|4411.96|4412.56|4411.96|4412.31|4411.71|79
1627564710000|2021-07-29 13:18:30|4412.31|4411.71|4412.31|4411.71|4412.43|4411.83|4412.31|4411.71|63
1627564720000|2021-07-29 13:18:40|4412.56|4411.96|4412.56|4411.96|4412.56|4411.96|4412.56|4411.96|100
1627564730000|2021-07-29 13:18:50|4412.81|4412.21|4412.68|4412.08|4412.81|4412.21|4412.68|4412.08|66
1627564740000|2021-07-29 13:19:00|4412.56|4411.96|4412.81|4412.21|4412.81|4412.21|4412.56|4411.96|105
1627564750000|2021-07-29 13:19:10|||||||||38
1627564760000|2021-07-29 13:19:20|4413.06|4412.46|4413.06|4412.46|4413.06|4412.46|4413.06|4412.46|72
1627564770000|2021-07-29 13:19:30|4412.81|4412.21|4412.81|4412.21|4412.81|4412.21|4412.81|4412.21|127
1627564780000|2021-07-29 13:19:40|||||||||6
1627564790000|2021-07-29 13:19:50|||||||||57
1627564800000|2021-07-29 13:20:00|4412.68|4412.08|4412.31|4411.71|4412.68|4412.08|4412.31|4411.71|176
1627564810000|2021-07-29 13:20:10|||||||||6
1627564820000|2021-07-29 13:20:20|4412.06|4411.46|4411.81|4411.21|4412.06|4411.46|4411.81|4411.21|129
1627564830000|2021-07-29 13:20:30|||||||||3
1627564840000|2021-07-29 13:20:40|||||||||4
1627564850000|2021-07-29 13:20:50|||||||||4
1627564860000|2021-07-29 13:21:00|||||||||15
1627564870000|2021-07-29 13:21:10|4411.93|4411.33|4412.06|4411.46|4412.06|4411.46|4411.93|4411.33|155
1627564880000|2021-07-29 13:21:20|4412.18|4411.58|4412.06|4411.46|4412.18|4411.58|4412.06|4411.46|169
1627564890000|2021-07-29 13:21:30|4412.18|4411.58|4412.06|4411.46|4412.18|4411.58|4412.06|4411.46|17
1627564900000|2021-07-29 13:21:40|4412.31|4411.71|4412.06|4411.46|4412.31|4411.71|4412.06|4411.46|55
1627564910000|2021-07-29 13:21:50|||||||||63
1627564920000|2021-07-29 13:22:00|||||||||478
1627564930000|2021-07-29 13:22:10|4411.93|4411.33|4411.56|4410.96|4412.06|4411.46|4411.56|4410.96|293
1627564940000|2021-07-29 13:22:20|||||||||41
1627564950000|2021-07-29 13:22:30|4411.43|4410.83|4411.43|4410.83|4411.43|4410.83|4411.43|4410.83|109
1627564960000|2021-07-29 13:22:40|4411.31|4410.71|4411.31|4410.71|4411.31|4410.71|4411.31|4410.71|40
1627564970000|2021-07-29 13:22:50|4411.18|4410.58|4411.31|4410.71|4411.31|4410.71|4411.06|4410.46|123
1627564980000|2021-07-29 13:23:00|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|61
1627564990000|2021-07-29 13:23:10|4410.93|4410.33|4410.81|4410.21|4411.06|4410.46|4410.81|4410.21|267
1627565000000|2021-07-29 13:23:20|4410.93|4410.33|4410.81|4410.21|4410.93|4410.33|4410.81|4410.21|112
1627565010000|2021-07-29 13:23:30|4411.06|4410.46|4410.81|4410.21|4411.06|4410.46|4410.81|4410.21|67
1627565020000|2021-07-29 13:23:40|||||||||231
1627565030000|2021-07-29 13:23:50|||||||||5
1627565040000|2021-07-29 13:24:00|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.06|4409.46|459
1627565050000|2021-07-29 13:24:10|4410.43|4409.83|4410.56|4409.96|4410.56|4409.96|4410.43|4409.83|111
1627565060000|2021-07-29 13:24:20|4410.68|4410.08|4410.56|4409.96|4410.81|4410.21|4410.56|4409.96|136
1627565070000|2021-07-29 13:24:30|||||||||10
1627565080000|2021-07-29 13:24:40|||||||||35
1627565090000|2021-07-29 13:24:50|||||||||11
1627565100000|2021-07-29 13:25:00|4410.43|4409.83|4410.68|4410.08|4410.68|4410.08|4410.43|4409.83|284
1627565110000|2021-07-29 13:25:10|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|214
1627565120000|2021-07-29 13:25:20|4410.81|4410.21|4410.56|4409.96|4410.81|4410.21|4410.56|4409.96|309
1627565130000|2021-07-29 13:25:30|||||||||41
1627565140000|2021-07-29 13:25:40|4410.31|4409.71|4410.06|4409.46|4410.56|4409.96|4410.06|4409.46|558
1627565150000|2021-07-29 13:25:50|||||||||262
1627565160000|2021-07-29 13:26:00|4409.81|4409.21|4410.06|4409.46|4410.06|4409.46|4409.81|4409.21|259
1627565170000|2021-07-29 13:26:10|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.93|4409.33|141
1627565180000|2021-07-29 13:26:20|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.06|4409.46|178
1627565190000|2021-07-29 13:26:30|4410.06|4409.46|4410.31|4409.71|4410.31|4409.71|4410.06|4409.46|97
1627565200000|2021-07-29 13:26:40|4410.06|4409.46|4410.56|4409.96|4410.56|4409.96|4410.06|4409.46|237
1627565210000|2021-07-29 13:26:50|4410.81|4410.21|4411.06|4410.46|4411.06|4410.46|4410.81|4410.21|355
1627565220000|2021-07-29 13:27:00|4411.31|4410.71|4411.06|4410.46|4411.31|4410.71|4411.06|4410.46|150
1627565230000|2021-07-29 13:27:10|4411.18|4410.58|4411.06|4410.46|4411.18|4410.58|4411.06|4410.46|44
1627565240000|2021-07-29 13:27:20|4411.31|4410.71|4411.31|4410.71|4411.31|4410.71|4411.31|4410.71|182
1627565250000|2021-07-29 13:27:30|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|98
1627565260000|2021-07-29 13:27:40|4411.31|4410.71|4411.06|4410.46|4411.31|4410.71|4411.06|4410.46|239
1627565270000|2021-07-29 13:27:50|||||||||23
1627565280000|2021-07-29 13:28:00|4411.31|4410.71|4411.81|4411.21|4411.81|4411.21|4411.06|4410.46|482
1627565290000|2021-07-29 13:28:10|||||||||176
1627565300000|2021-07-29 13:28:20|4411.56|4410.96|4411.31|4410.71|4411.56|4410.96|4411.31|4410.71|284
1627565310000|2021-07-29 13:28:30|4411.56|4410.96|4411.56|4410.96|4411.81|4411.21|4411.56|4410.96|248
1627565320000|2021-07-29 13:28:40|4412.06|4411.46|4412.06|4411.46|4412.06|4411.46|4412.06|4411.46|371
1627565330000|2021-07-29 13:28:50|4411.81|4411.21|4412.06|4411.46|4412.06|4411.46|4411.81|4411.21|130
1627565340000|2021-07-29 13:29:00|4411.81|4411.21|4412.06|4411.46|4412.06|4411.46|4411.81|4411.21|142
1627565350000|2021-07-29 13:29:10|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|170
1627565360000|2021-07-29 13:29:20|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|142
1627565370000|2021-07-29 13:29:30|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|148
1627565380000|2021-07-29 13:29:40|4411.56|4410.96|4411.56|4410.96|4411.68|4411.08|4411.56|4410.96|347
1627565390000|2021-07-29 13:29:50|4411.81|4411.21|4410.81|4410.21|4411.81|4411.21|4410.81|4410.21|821
1627565400000|2021-07-29 13:30:00|4410.71|4410.31|4412.96|4412.56|4412.96|4412.56|4410.71|4410.31|3890
1627565410000|2021-07-29 13:30:10|4412.71|4412.31|4413.96|4413.56|4414.71|4414.31|4412.71|4412.31|3273
1627565420000|2021-07-29 13:30:20|4414.21|4413.81|4414.21|4413.81|4414.96|4414.56|4413.96|4413.56|2378
1627565430000|2021-07-29 13:30:30|4414.46|4414.06|4413.71|4413.31|4414.46|4414.06|4413.21|4412.81|1415
1627565440000|2021-07-29 13:30:40|4413.96|4413.56|4414.21|4413.81|4414.21|4413.81|4413.46|4413.06|910
1627565450000|2021-07-29 13:30:50|4414.46|4414.06|4414.46|4414.06|4414.46|4414.06|4413.96|4413.56|1152
1627565460000|2021-07-29 13:31:00|4414.21|4413.81|4413.46|4413.06|4414.71|4414.31|4413.21|4412.81|1394
1627565470000|2021-07-29 13:31:10|4413.21|4412.81|4414.21|4413.81|4414.21|4413.81|4413.21|4412.81|849
1627565480000|2021-07-29 13:31:20|4413.96|4413.56|4413.96|4413.56|4414.46|4414.06|4413.96|4413.56|886
1627565490000|2021-07-29 13:31:30|4414.21|4413.81|4414.71|4414.31|4414.71|4414.31|4414.21|4413.81|865
1627565500000|2021-07-29 13:31:40|4414.46|4414.06|4415.96|4415.56|4415.96|4415.56|4414.46|4414.06|2014
1627565510000|2021-07-29 13:31:50|4416.21|4415.81|4416.46|4416.06|4416.71|4416.31|4415.96|4415.56|1425
1627565520000|2021-07-29 13:32:00|4416.71|4416.31|4416.46|4416.06|4416.96|4416.56|4416.46|4416.06|1353
1627565530000|2021-07-29 13:32:10|4416.71|4416.31|4417.21|4416.81|4417.21|4416.81|4416.71|4416.31|1137
1627565540000|2021-07-29 13:32:20|4416.96|4416.56|4417.46|4417.06|4417.71|4417.31|4416.96|4416.56|1281
1627565550000|2021-07-29 13:32:30|4417.21|4416.81|4417.21|4416.81|4417.46|4417.06|4416.96|4416.56|1007
1627565560000|2021-07-29 13:32:40|4417.46|4417.06|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|896
1627565570000|2021-07-29 13:32:50|||||||||452
1627565580000|2021-07-29 13:33:00|4417.96|4417.56|4418.21|4417.81|4418.46|4418.06|4417.96|4417.56|1567
1627565590000|2021-07-29 13:33:10|4418.46|4418.06|4417.96|4417.56|4418.71|4418.31|4417.96|4417.56|1250
1627565600000|2021-07-29 13:33:20|4417.71|4417.31|4416.96|4416.56|4417.96|4417.56|4416.96|4416.56|1192
1627565610000|2021-07-29 13:33:30|4417.21|4416.81|4416.96|4416.56|4417.46|4417.06|4416.71|4416.31|962
1627565620000|2021-07-29 13:33:40|4416.83|4416.43|4415.71|4415.31|4416.83|4416.43|4415.71|4415.31|1156
1627565630000|2021-07-29 13:33:50|4415.96|4415.56|4415.71|4415.31|4416.33|4415.93|4415.71|4415.31|651
1627565640000|2021-07-29 13:34:00|4415.96|4415.56|4416.21|4415.81|4416.21|4415.81|4415.71|4415.31|754
1627565650000|2021-07-29 13:34:10|4416.46|4416.06|4416.21|4415.81|4416.46|4416.06|4415.96|4415.56|577
1627565660000|2021-07-29 13:34:20|4416.46|4416.06|4416.21|4415.81|4416.71|4416.31|4415.96|4415.56|712
1627565670000|2021-07-29 13:34:30|4415.96|4415.56|4416.21|4415.81|4416.21|4415.81|4415.96|4415.56|464
1627565680000|2021-07-29 13:34:40|4416.46|4416.06|4416.96|4416.56|4416.96|4416.56|4416.46|4416.06|568
1627565690000|2021-07-29 13:34:50|4417.21|4416.81|4417.96|4417.56|4417.96|4417.56|4416.96|4416.56|949
1627565700000|2021-07-29 13:35:00|4417.71|4417.31|4419.21|4418.81|4419.21|4418.81|4417.71|4417.31|2785
1627565710000|2021-07-29 13:35:10|4419.46|4419.06|4419.46|4419.06|4419.71|4419.31|4419.21|4418.81|1545
1627565720000|2021-07-29 13:35:20|4419.71|4419.31|4419.46|4419.06|4419.71|4419.31|4419.21|4418.81|1339
1627565730000|2021-07-29 13:35:30|4419.21|4418.81|4418.71|4418.31|4419.21|4418.81|4418.46|4418.06|1261
1627565740000|2021-07-29 13:35:40|4418.46|4418.06|4418.71|4418.31|4418.96|4418.56|4418.46|4418.06|725
1627565750000|2021-07-29 13:35:50|4418.96|4418.56|4418.96|4418.56|4419.21|4418.81|4418.71|4418.31|800
1627565760000|2021-07-29 13:36:00|4419.21|4418.81|4420.46|4420.06|4420.46|4420.06|4419.21|4418.81|1973
1627565770000|2021-07-29 13:36:10|4420.21|4419.81|4420.96|4420.56|4420.96|4420.56|4420.21|4419.81|1078
1627565780000|2021-07-29 13:36:20|4420.71|4420.31|4420.71|4420.31|4420.71|4420.31|4420.21|4419.81|816
1627565790000|2021-07-29 13:36:30|4420.46|4420.06|4420.21|4419.81|4420.71|4420.31|4420.21|4419.81|682
1627565800000|2021-07-29 13:36:40|4419.96|4419.56|4419.71|4419.31|4419.96|4419.56|4419.46|4419.06|878
1627565810000|2021-07-29 13:36:50|4419.46|4419.06|4418.96|4418.56|4419.46|4419.06|4418.96|4418.56|1203
1627565820000|2021-07-29 13:37:00|4419.21|4418.81|4419.71|4419.31|4419.71|4419.31|4419.21|4418.81|1126
1627565830000|2021-07-29 13:37:10|4419.96|4419.56|4420.21|4419.81|4420.46|4420.06|4419.96|4419.56|830
1627565840000|2021-07-29 13:37:20|4420.46|4420.06|4420.71|4420.31|4420.71|4420.31|4420.46|4420.06|552
1627565850000|2021-07-29 13:37:30|4420.96|4420.56|4421.21|4420.81|4421.21|4420.81|4420.96|4420.56|1155
1627565860000|2021-07-29 13:37:40|4421.46|4421.06|4420.96|4420.56|4421.46|4421.06|4420.96|4420.56|650
1627565870000|2021-07-29 13:37:50|4420.83|4420.43|4421.21|4420.81|4421.21|4420.81|4420.71|4420.31|554
1627565880000|2021-07-29 13:38:00|4420.96|4420.56|4420.71|4420.31|4421.21|4420.81|4420.46|4420.06|958
1627565890000|2021-07-29 13:38:10|4420.46|4420.06|4419.21|4418.81|4420.46|4420.06|4419.21|4418.81|794
1627565900000|2021-07-29 13:38:20|4419.33|4418.93|4419.21|4418.81|4419.46|4419.06|4418.96|4418.56|1031
1627565910000|2021-07-29 13:38:30|4419.46|4419.06|4419.71|4419.31|4419.71|4419.31|4419.46|4419.06|928
1627565920000|2021-07-29 13:38:40|4419.96|4419.56|4419.71|4419.31|4419.96|4419.56|4419.46|4419.06|354
1627565930000|2021-07-29 13:38:50|4419.83|4419.43|4419.96|4419.56|4420.21|4419.81|4419.83|4419.43|427
1627565940000|2021-07-29 13:39:00|4420.21|4419.81|4420.21|4419.81|4420.46|4420.06|4419.96|4419.56|690
1627565950000|2021-07-29 13:39:10|4420.46|4420.06|4420.46|4420.06|4420.46|4420.06|4419.96|4419.56|477
1627565960000|2021-07-29 13:39:20|4420.71|4420.31|4420.46|4420.06|4420.71|4420.31|4420.21|4419.81|537
1627565970000|2021-07-29 13:39:30|4420.21|4419.81|4420.71|4420.31|4420.71|4420.31|4420.21|4419.81|290
1627565980000|2021-07-29 13:39:40|4420.46|4420.06|4420.96|4420.56|4420.96|4420.56|4420.46|4420.06|736
1627565990000|2021-07-29 13:39:50|4421.21|4420.81|4421.21|4420.81|4421.21|4420.81|4420.96|4420.56|928
1627566000000|2021-07-29 13:40:00|4421.71|4421.31|4421.96|4421.56|4421.96|4421.56|4421.71|4421.31|1165
1627566010000|2021-07-29 13:40:10|4421.71|4421.31|4421.71|4421.31|4421.96|4421.56|4421.46|4421.06|729
1627566020000|2021-07-29 13:40:20|4421.96|4421.56|4422.21|4421.81|4422.21|4421.81|4421.46|4421.06|1082
1627566030000|2021-07-29 13:40:30|4421.96|4421.56|4421.96|4421.56|4422.21|4421.81|4421.96|4421.56|981
1627566040000|2021-07-29 13:40:40|4422.21|4421.81|4422.46|4422.06|4422.46|4422.06|4421.96|4421.56|1085
1627566050000|2021-07-29 13:40:50|4422.21|4421.81|4422.71|4422.31|4422.71|4422.31|4422.21|4421.81|614
1627566060000|2021-07-29 13:41:00|4422.96|4422.56|4422.46|4422.06|4423.21|4422.81|4422.46|4422.06|1483
1627566070000|2021-07-29 13:41:10|4422.71|4422.31|4422.96|4422.56|4423.21|4422.81|4422.71|4422.31|681
1627566080000|2021-07-29 13:41:20|4422.71|4422.31|4422.46|4422.06|4422.96|4422.56|4422.21|4421.81|735
1627566090000|2021-07-29 13:41:30|4422.33|4421.93|4421.71|4421.31|4422.33|4421.93|4421.46|4421.06|1057
1627566100000|2021-07-29 13:41:40|4421.96|4421.56|4421.46|4421.06|4421.96|4421.56|4421.46|4421.06|421
1627566110000|2021-07-29 13:41:50|4421.71|4421.31|4419.71|4419.31|4421.71|4421.31|4419.71|4419.31|6393
1627566120000|2021-07-29 13:42:00|4419.96|4419.56|4420.21|4419.81|4420.46|4420.06|4419.71|4419.31|1810
1627566130000|2021-07-29 13:42:10|4419.96|4419.56|4420.21|4419.81|4420.21|4419.81|4419.96|4419.56|508
1627566140000|2021-07-29 13:42:20|4420.46|4420.06|4420.46|4420.06|4420.46|4420.06|4420.21|4419.81|720
1627566150000|2021-07-29 13:42:30|4420.21|4419.81|4420.71|4420.31|4420.71|4420.31|4420.21|4419.81|240
1627566160000|2021-07-29 13:42:40|4420.46|4420.06|4419.96|4419.56|4420.46|4420.06|4419.96|4419.56|457
1627566170000|2021-07-29 13:42:50|4419.71|4419.31|4419.21|4418.81|4419.71|4419.31|4418.96|4418.56|885
1627566180000|2021-07-29 13:43:00|4418.96|4418.56|4419.21|4418.81|4419.21|4418.81|4418.96|4418.56|396
1627566190000|2021-07-29 13:43:10|4419.46|4419.06|4419.21|4418.81|4419.46|4419.06|4419.21|4418.81|283
1627566200000|2021-07-29 13:43:20|4418.96|4418.56|4418.46|4418.06|4418.96|4418.56|4417.96|4417.56|1500
1627566210000|2021-07-29 13:43:30|4418.33|4417.93|4417.96|4417.56|4418.33|4417.93|4417.96|4417.56|420
1627566220000|2021-07-29 13:43:40|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|950
1627566230000|2021-07-29 13:43:50|4417.46|4417.06|4417.96|4417.56|4417.96|4417.56|4417.46|4417.06|439
1627566240000|2021-07-29 13:44:00|4417.71|4417.31|4417.71|4417.31|4417.96|4417.56|4417.71|4417.31|705
1627566250000|2021-07-29 13:44:10|4417.46|4417.06|4417.46|4417.06|4417.71|4417.31|4417.21|4416.81|722
1627566260000|2021-07-29 13:44:20|4417.21|4416.81|4417.46|4417.06|4417.46|4417.06|4417.21|4416.81|536
1627566270000|2021-07-29 13:44:30|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|608
1627566280000|2021-07-29 13:44:40|4417.96|4417.56|4417.96|4417.56|4417.96|4417.56|4417.96|4417.56|300
1627566290000|2021-07-29 13:44:50|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|4417.21|4416.81|725
1627566300000|2021-07-29 13:45:00|4417.46|4417.06|4417.71|4417.31|4417.96|4417.56|4417.21|4416.81|1093
1627566310000|2021-07-29 13:45:10|4417.96|4417.56|4417.96|4417.56|4418.21|4417.81|4417.71|4417.31|404
1627566320000|2021-07-29 13:45:20|4418.21|4417.81|4417.96|4417.56|4418.46|4418.06|4417.96|4417.56|559
1627566330000|2021-07-29 13:45:30|4418.21|4417.81|4417.71|4417.31|4418.21|4417.81|4417.71|4417.31|554
1627566340000|2021-07-29 13:45:40|4417.96|4417.56|4417.71|4417.31|4417.96|4417.56|4417.71|4417.31|400
1627566350000|2021-07-29 13:45:50|4417.96|4417.56|4418.21|4417.81|4418.21|4417.81|4417.71|4417.31|180
1627566360000|2021-07-29 13:46:00|4418.46|4418.06|4418.46|4418.06|4418.46|4418.06|4417.96|4417.56|787
1627566370000|2021-07-29 13:46:10|4418.71|4418.31|4419.21|4418.81|4419.21|4418.81|4418.46|4418.06|821
1627566380000|2021-07-29 13:46:20|4419.46|4419.06|4420.21|4419.81|4420.21|4419.81|4419.46|4419.06|1273
1627566390000|2021-07-29 13:46:30|4419.96|4419.56|4420.21|4419.81|4420.46|4420.06|4419.96|4419.56|637
1627566400000|2021-07-29 13:46:40|4420.46|4420.06|4420.21|4419.81|4420.46|4420.06|4420.21|4419.81|467
1627566410000|2021-07-29 13:46:50|4419.96|4419.56|4420.46|4420.06|4420.46|4420.06|4419.96|4419.56|380
1627566420000|2021-07-29 13:47:00|4420.21|4419.81|4418.21|4417.81|4420.21|4419.81|4417.96|4417.56|5359
1627566430000|2021-07-29 13:47:10|4418.46|4418.06|4418.71|4418.31|4418.71|4418.31|4417.96|4417.56|723
1627566440000|2021-07-29 13:47:20|4418.46|4418.06|4417.96|4417.56|4418.46|4418.06|4417.96|4417.56|535
1627566450000|2021-07-29 13:47:30|4418.21|4417.81|4417.96|4417.56|4418.21|4417.81|4417.71|4417.31|462
1627566460000|2021-07-29 13:47:40|4417.83|4417.43|4417.21|4416.81|4417.96|4417.56|4417.21|4416.81|496
1627566470000|2021-07-29 13:47:50|4416.96|4416.56|4416.21|4415.81|4416.96|4416.56|4416.21|4415.81|840
1627566480000|2021-07-29 13:48:00|4416.46|4416.06|4416.21|4415.81|4416.46|4416.06|4415.96|4415.56|1541
1627566490000|2021-07-29 13:48:10|4415.96|4415.56|4416.21|4415.81|4416.46|4416.06|4415.96|4415.56|971
1627566500000|2021-07-29 13:48:20|4416.46|4416.06|4416.96|4416.56|4416.96|4416.56|4416.21|4415.81|1130
1627566510000|2021-07-29 13:48:30|4416.71|4416.31|4417.46|4417.06|4417.46|4417.06|4416.46|4416.06|744
1627566520000|2021-07-29 13:48:40|4417.21|4416.81|4417.21|4416.81|4417.21|4416.81|4416.96|4416.56|567
1627566530000|2021-07-29 13:48:50|4416.96|4416.56|4416.96|4416.56|4416.96|4416.56|4416.71|4416.31|345
1627566540000|2021-07-29 13:49:00|4416.83|4416.43|4416.71|4416.31|4416.96|4416.56|4416.46|4416.06|659
1627566550000|2021-07-29 13:49:10|4416.96|4416.56|4417.71|4417.31|4417.71|4417.31|4416.71|4416.31|512
1627566560000|2021-07-29 13:49:20|4417.46|4417.06|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|286
1627566570000|2021-07-29 13:49:30|4417.46|4417.06|4417.96|4417.56|4417.96|4417.56|4417.46|4417.06|273
1627566580000|2021-07-29 13:49:40|4418.08|4417.68|4418.46|4418.06|4418.46|4418.06|4417.96|4417.56|257
1627566590000|2021-07-29 13:49:50|4418.71|4418.31|4418.46|4418.06|4418.71|4418.31|4418.46|4418.06|314
1627566600000|2021-07-29 13:50:00|4418.33|4417.93|4418.46|4418.06|4418.71|4418.31|4418.21|4417.81|1380
1627566610000|2021-07-29 13:50:10|4418.71|4418.31|4418.71|4418.31|4418.96|4418.56|4418.71|4418.31|347
1627566620000|2021-07-29 13:50:20|4418.46|4418.06|4417.96|4417.56|4418.46|4418.06|4417.96|4417.56|695
1627566630000|2021-07-29 13:50:30|4418.08|4417.68|4418.21|4417.81|4418.46|4418.06|4417.96|4417.56|449
1627566640000|2021-07-29 13:50:40|4418.08|4417.68|4418.46|4418.06|4418.46|4418.06|4418.08|4417.68|236
1627566650000|2021-07-29 13:50:50|4418.33|4417.93|4418.21|4417.81|4418.46|4418.06|4417.96|4417.56|241
1627566660000|2021-07-29 13:51:00|4417.96|4417.56|4418.46|4418.06|4418.46|4418.06|4417.96|4417.56|336
1627566670000|2021-07-29 13:51:10|4418.21|4417.81|4418.46|4418.06|4418.46|4418.06|4418.21|4417.81|165
1627566680000|2021-07-29 13:51:20|4418.71|4418.31|4418.33|4417.93|4418.71|4418.31|4418.21|4417.81|325
1627566690000|2021-07-29 13:51:30|4418.21|4417.81|4418.21|4417.81|4418.46|4418.06|4417.96|4417.56|399
1627566700000|2021-07-29 13:51:40|4417.96|4417.56|4417.96|4417.56|4418.21|4417.81|4417.71|4417.31|429
1627566710000|2021-07-29 13:51:50|4418.08|4417.68|4417.96|4417.56|4418.21|4417.81|4417.71|4417.31|328
1627566720000|2021-07-29 13:52:00|4418.21|4417.81|4417.96|4417.56|4418.46|4418.06|4417.96|4417.56|374
1627566730000|2021-07-29 13:52:10|4418.21|4417.81|4418.46|4418.06|4418.46|4418.06|4417.96|4417.56|219
1627566740000|2021-07-29 13:52:20|4418.21|4417.81|4418.21|4417.81|4418.21|4417.81|4417.96|4417.56|315
1627566750000|2021-07-29 13:52:30|4417.96|4417.56|4417.96|4417.56|4417.96|4417.56|4417.71|4417.31|239
1627566760000|2021-07-29 13:52:40|4417.71|4417.31|4417.46|4417.06|4417.71|4417.31|4417.46|4417.06|231
1627566770000|2021-07-29 13:52:50|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|246
1627566780000|2021-07-29 13:53:00|4417.46|4417.06|4417.46|4417.06|4417.71|4417.31|4417.46|4417.06|157
1627566790000|2021-07-29 13:53:10|4417.21|4416.81|4417.96|4417.56|4417.96|4417.56|4417.21|4416.81|257
1627566800000|2021-07-29 13:53:20|4418.21|4417.81|4417.96|4417.56|4418.46|4418.06|4417.96|4417.56|271
1627566810000|2021-07-29 13:53:30|4418.08|4417.68|4417.96|4417.56|4418.21|4417.81|4417.96|4417.56|308
1627566820000|2021-07-29 13:53:40|4418.21|4417.81|4418.21|4417.81|4418.21|4417.81|4417.96|4417.56|373
1627566830000|2021-07-29 13:53:50|4417.96|4417.56|4418.21|4417.81|4418.46|4418.06|4417.96|4417.56|306
1627566840000|2021-07-29 13:54:00|4417.96|4417.56|4417.71|4417.31|4418.21|4417.81|4417.71|4417.31|470
1627566850000|2021-07-29 13:54:10|4417.46|4417.06|4417.71|4417.31|4417.96|4417.56|4417.46|4417.06|195
1627566860000|2021-07-29 13:54:20|4417.46|4417.06|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|272
1627566870000|2021-07-29 13:54:30|4417.58|4417.18|4417.21|4416.81|4417.71|4417.31|4417.21|4416.81|285
1627566880000|2021-07-29 13:54:40|4417.46|4417.06|4417.71|4417.31|4417.96|4417.56|4417.46|4417.06|320
1627566890000|2021-07-29 13:54:50|4417.83|4417.43|4417.71|4417.31|4417.96|4417.56|4417.46|4417.06|317
1627566900000|2021-07-29 13:55:00|4417.96|4417.56|4418.46|4418.06|4418.46|4418.06|4417.71|4417.31|387
1627566910000|2021-07-29 13:55:10|4418.71|4418.31|4418.46|4418.06|4418.71|4418.31|4418.21|4417.81|590
1627566920000|2021-07-29 13:55:20|4418.21|4417.81|4418.21|4417.81|4418.33|4417.93|4418.21|4417.81|211
1627566930000|2021-07-29 13:55:30|4418.46|4418.06|4418.96|4418.56|4418.96|4418.56|4418.46|4418.06|236
1627566940000|2021-07-29 13:55:40|4419.21|4418.81|4419.96|4419.56|4419.96|4419.56|4419.21|4418.81|1066
1627566950000|2021-07-29 13:55:50|4419.71|4419.31|4419.71|4419.31|4419.96|4419.56|4419.71|4419.31|420
1627566960000|2021-07-29 13:56:00|4419.96|4419.56|4419.96|4419.56|4420.21|4419.81|4419.96|4419.56|711
1627566970000|2021-07-29 13:56:10|4419.71|4419.31|4419.96|4419.56|4420.21|4419.81|4419.46|4419.06|447
1627566980000|2021-07-29 13:56:20|4419.71|4419.31|4419.83|4419.43|4420.21|4419.81|4419.71|4419.31|473
1627566990000|2021-07-29 13:56:30|4419.96|4419.56|4419.96|4419.56|4419.96|4419.56|4419.46|4419.06|527
1627567000000|2021-07-29 13:56:40|4419.83|4419.43|4419.71|4419.31|4419.96|4419.56|4419.46|4419.06|312
1627567010000|2021-07-29 13:56:50|4419.96|4419.56|4419.71|4419.31|4419.96|4419.56|4419.71|4419.31|239
1627567020000|2021-07-29 13:57:00|4419.46|4419.06|4419.71|4419.31|4419.96|4419.56|4419.46|4419.06|525
1627567030000|2021-07-29 13:57:10|4419.46|4419.06|4419.71|4419.31|4419.71|4419.31|4419.46|4419.06|274
1627567040000|2021-07-29 13:57:20|4419.96|4419.56|4419.71|4419.31|4419.96|4419.56|4419.46|4419.06|269
1627567050000|2021-07-29 13:57:30|4419.96|4419.56|4420.21|4419.81|4420.21|4419.81|4419.96|4419.56|268
1627567060000|2021-07-29 13:57:40|4419.96|4419.56|4420.21|4419.81|4420.46|4420.06|4419.96|4419.56|517
1627567070000|2021-07-29 13:57:50|4420.08|4419.68|4419.96|4419.56|4420.21|4419.81|4419.96|4419.56|307
1627567080000|2021-07-29 13:58:00|4420.21|4419.81|4420.46|4420.06|4420.46|4420.06|4420.21|4419.81|462
1627567090000|2021-07-29 13:58:10|4420.21|4419.81|4419.96|4419.56|4420.21|4419.81|4419.83|4419.43|304
1627567100000|2021-07-29 13:58:20|4419.83|4419.43|4420.21|4419.81|4420.21|4419.81|4419.71|4419.31|329
1627567110000|2021-07-29 13:58:30|4419.96|4419.56|4419.71|4419.31|4419.96|4419.56|4419.71|4419.31|201
1627567120000|2021-07-29 13:58:40|4419.96|4419.56|4419.96|4419.56|4419.96|4419.56|4419.96|4419.56|176
1627567130000|2021-07-29 13:58:50|4419.71|4419.31|4419.96|4419.56|4420.08|4419.68|4419.71|4419.31|253
1627567140000|2021-07-29 13:59:00|4419.71|4419.31|4419.71|4419.31|4419.71|4419.31|4419.71|4419.31|139
1627567150000|2021-07-29 13:59:10|4419.46|4419.06|4419.46|4419.06|4419.46|4419.06|4419.46|4419.06|186
1627567160000|2021-07-29 13:59:20|4419.21|4418.81|4419.21|4418.81|4419.46|4419.06|4419.21|4418.81|427
1627567170000|2021-07-29 13:59:30|4419.46|4419.06|4419.46|4419.06|4419.46|4419.06|4419.33|4418.93|132
1627567180000|2021-07-29 13:59:40|4419.58|4419.18|4419.46|4419.06|4419.71|4419.31|4419.33|4418.93|433
1627567190000|2021-07-29 13:59:50|4419.71|4419.31|4419.96|4419.56|4419.96|4419.56|4419.58|4419.18|384
1627567200000|2021-07-29 14:00:00|4420.21|4419.81|4419.96|4419.56|4420.71|4420.31|4419.71|4419.31|953
1627567210000|2021-07-29 14:00:10|4419.83|4419.43|4418.71|4418.31|4419.83|4419.43|4418.71|4418.31|754
1627567220000|2021-07-29 14:00:20|4418.46|4418.06|4418.21|4417.81|4418.71|4418.31|4417.96|4417.56|542
1627567230000|2021-07-29 14:00:30|4418.33|4417.93|4417.21|4416.81|4418.46|4418.06|4416.96|4416.56|1026
1627567240000|2021-07-29 14:00:40|4417.46|4417.06|4417.58|4417.18|4417.96|4417.56|4417.21|4416.81|920
1627567250000|2021-07-29 14:00:50|4417.71|4417.31|4417.21|4416.81|4417.71|4417.31|4417.21|4416.81|335
1627567260000|2021-07-29 14:01:00|4417.46|4417.06|4418.21|4417.81|4418.46|4418.06|4417.46|4417.06|832
1627567270000|2021-07-29 14:01:10|4418.46|4418.06|4418.46|4418.06|4418.96|4418.56|4418.21|4417.81|898
1627567280000|2021-07-29 14:01:20|4418.71|4418.31|4418.46|4418.06|4418.71|4418.31|4418.46|4418.06|345
1627567290000|2021-07-29 14:01:30|4418.21|4417.81|4417.71|4417.31|4418.21|4417.81|4417.46|4417.06|699
1627567300000|2021-07-29 14:01:40|4417.96|4417.56|4417.96|4417.56|4418.21|4417.81|4417.71|4417.31|586
1627567310000|2021-07-29 14:01:50|4418.08|4417.68|4418.83|4418.43|4418.96|4418.56|4417.96|4417.56|405
1627567320000|2021-07-29 14:02:00|4418.96|4418.56|4418.96|4418.56|4419.21|4418.81|4418.46|4418.06|705
1627567330000|2021-07-29 14:02:10|4418.71|4418.31|4418.46|4418.06|4418.71|4418.31|4417.96|4417.56|595
1627567340000|2021-07-29 14:02:20|4418.21|4417.81|4418.21|4417.81|4418.71|4418.31|4417.96|4417.56|502
1627567350000|2021-07-29 14:02:30|4418.46|4418.06|4417.71|4417.31|4418.46|4418.06|4417.71|4417.31|560
1627567360000|2021-07-29 14:02:40|4417.96|4417.56|4418.71|4418.31|4418.71|4418.31|4417.71|4417.31|625
1627567370000|2021-07-29 14:02:50|4418.46|4418.06|4418.46|4418.06|4418.96|4418.56|4418.46|4418.06|674
1627567380000|2021-07-29 14:03:00|4418.21|4417.81|4418.71|4418.31|4418.96|4418.56|4418.21|4417.81|207
1627567390000|2021-07-29 14:03:10|4418.96|4418.56|4418.71|4418.31|4418.96|4418.56|4418.21|4417.81|156
1627567400000|2021-07-29 14:03:20|4418.96|4418.56|4418.71|4418.31|4419.21|4418.81|4418.71|4418.31|601
1627567410000|2021-07-29 14:03:30|4418.96|4418.56|4418.46|4418.06|4418.96|4418.56|4418.21|4417.81|219
1627567420000|2021-07-29 14:03:40|4418.71|4418.31|4418.96|4418.56|4418.96|4418.56|4418.71|4418.31|263
1627567430000|2021-07-29 14:03:50|4418.71|4418.31|4418.21|4417.81|4418.96|4418.56|4418.21|4417.81|512
1627567440000|2021-07-29 14:04:00|4418.46|4418.06|4418.46|4418.06|4418.71|4418.31|4418.21|4417.81|388
1627567450000|2021-07-29 14:04:10|4418.58|4418.18|4417.96|4417.56|4418.71|4418.31|4417.96|4417.56|280
1627567460000|2021-07-29 14:04:20|4417.71|4417.31|4417.96|4417.56|4417.96|4417.56|4417.46|4417.06|484
1627567470000|2021-07-29 14:04:30|4417.71|4417.31|4417.71|4417.31|4417.96|4417.56|4417.71|4417.31|384
1627567480000|2021-07-29 14:04:40|4417.46|4417.06|4417.46|4417.06|4417.46|4417.06|4417.46|4417.06|251
1627567490000|2021-07-29 14:04:50|4417.71|4417.31|4417.21|4416.81|4417.71|4417.31|4417.21|4416.81|208
1627567500000|2021-07-29 14:05:00|4417.46|4417.06|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|319
1627567510000|2021-07-29 14:05:10|4417.46|4417.06|4417.21|4416.81|4417.71|4417.31|4417.21|4416.81|494
1627567520000|2021-07-29 14:05:20|4417.46|4417.06|4417.96|4417.56|4417.96|4417.56|4417.46|4417.06|248
1627567530000|2021-07-29 14:05:30|4418.21|4417.81|4417.71|4417.31|4418.46|4418.06|4417.71|4417.31|475
1627567540000|2021-07-29 14:05:40|4417.83|4417.43|4416.46|4416.06|4417.96|4417.56|4416.46|4416.06|1550
1627567550000|2021-07-29 14:05:50|4416.71|4416.31|4416.46|4416.06|4416.71|4416.31|4416.46|4416.06|348
1627567560000|2021-07-29 14:06:00|4416.71|4416.31|4416.46|4416.06|4416.71|4416.31|4416.46|4416.06|563
1627567570000|2021-07-29 14:06:10|4416.21|4415.81|4416.96|4416.56|4416.96|4416.56|4416.21|4415.81|462
1627567580000|2021-07-29 14:06:20|4416.71|4416.31|4416.46|4416.06|4416.71|4416.31|4416.21|4415.81|438
1627567590000|2021-07-29 14:06:30|4416.71|4416.31|4416.46|4416.06|4416.71|4416.31|4416.46|4416.06|93
1627567600000|2021-07-29 14:06:40|4416.71|4416.31|4416.71|4416.31|4416.71|4416.31|4416.46|4416.06|217
1627567610000|2021-07-29 14:06:50|4416.46|4416.06|4416.46|4416.06|4416.46|4416.06|4416.21|4415.81|512
1627567620000|2021-07-29 14:07:00|4416.71|4416.31|4416.46|4416.06|4416.71|4416.31|4416.46|4416.06|373
1627567630000|2021-07-29 14:07:10|4416.71|4416.31|4416.71|4416.31|4416.71|4416.31|4416.71|4416.31|146
1627567640000|2021-07-29 14:07:20|4416.46|4416.06|4416.96|4416.56|4416.96|4416.56|4416.46|4416.06|405
1627567650000|2021-07-29 14:07:30|4416.71|4416.31|4416.96|4416.56|4417.08|4416.68|4416.71|4416.31|400
1627567660000|2021-07-29 14:07:40|4417.21|4416.81|4417.71|4417.31|4417.96|4417.56|4417.21|4416.81|382
1627567670000|2021-07-29 14:07:50|4417.96|4417.56|4417.46|4417.06|4417.96|4417.56|4417.46|4417.06|316
1627567680000|2021-07-29 14:08:00|4417.71|4417.31|4417.71|4417.31|4417.96|4417.56|4417.46|4417.06|374
1627567690000|2021-07-29 14:08:10|4417.58|4417.18|4417.46|4417.06|4417.71|4417.31|4417.21|4416.81|224
1627567700000|2021-07-29 14:08:20|4417.71|4417.31|4418.21|4417.81|4418.21|4417.81|4417.71|4417.31|153
1627567710000|2021-07-29 14:08:30|4418.46|4418.06|4417.96|4417.56|4418.46|4418.06|4417.96|4417.56|254
1627567720000|2021-07-29 14:08:40|4418.21|4417.81|4417.96|4417.56|4418.21|4417.81|4417.96|4417.56|184
1627567730000|2021-07-29 14:08:50|||||||||115
1627567740000|2021-07-29 14:09:00|4418.21|4417.81|4417.96|4417.56|4418.21|4417.81|4417.96|4417.56|535
1627567750000|2021-07-29 14:09:10|4418.21|4417.81|4418.46|4418.06|4418.71|4418.31|4418.21|4417.81|448
1627567760000|2021-07-29 14:09:20|4418.21|4417.81|4418.21|4417.81|4418.46|4418.06|4417.96|4417.56|166
1627567770000|2021-07-29 14:09:30|4418.46|4418.06|4417.96|4417.56|4418.46|4418.06|4417.71|4417.31|412
1627567780000|2021-07-29 14:09:40|4417.71|4417.31|4417.46|4417.06|4417.71|4417.31|4417.46|4417.06|412
1627567790000|2021-07-29 14:09:50|4417.21|4416.81|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|382
1627567800000|2021-07-29 14:10:00|4417.11|4416.71|4417.61|4417.21|4417.61|4417.21|4417.11|4416.71|789
1627567810000|2021-07-29 14:10:10|4417.86|4417.46|4417.86|4417.46|4417.86|4417.46|4417.61|4417.21|317
1627567820000|2021-07-29 14:10:20|4417.61|4417.21|4417.61|4417.21|4417.86|4417.46|4417.61|4417.21|143
1627567830000|2021-07-29 14:10:30|4417.73|4417.33|4417.61|4417.21|4417.86|4417.46|4417.36|4416.96|189
1627567840000|2021-07-29 14:10:40|4417.36|4416.96|4417.61|4417.21|4417.61|4417.21|4417.36|4416.96|77
1627567850000|2021-07-29 14:10:50|||||||||37
1627567860000|2021-07-29 14:11:00|4417.86|4417.46|4417.36|4416.96|4417.86|4417.46|4417.36|4416.96|305
1627567870000|2021-07-29 14:11:10|4417.61|4417.21|4417.86|4417.46|4417.86|4417.46|4417.61|4417.21|112
1627567880000|2021-07-29 14:11:20|4417.61|4417.21|4418.11|4417.71|4418.11|4417.71|4417.61|4417.21|321
1627567890000|2021-07-29 14:11:30|4417.86|4417.46|4417.86|4417.46|4418.11|4417.71|4417.86|4417.46|109
1627567900000|2021-07-29 14:11:40|4418.11|4417.71|4417.86|4417.46|4418.23|4417.83|4417.86|4417.46|407
1627567910000|2021-07-29 14:11:50|4417.61|4417.21|4417.61|4417.21|4417.61|4417.21|4417.36|4416.96|281
1627567920000|2021-07-29 14:12:00|4417.36|4416.96|4417.36|4416.96|4417.48|4417.08|4417.11|4416.71|293
1627567930000|2021-07-29 14:12:10|4417.48|4417.08|4417.36|4416.96|4417.61|4417.21|4417.36|4416.96|339
1627567940000|2021-07-29 14:12:20|4417.61|4417.21|4417.61|4417.21|4417.61|4417.21|4417.61|4417.21|135
1627567950000|2021-07-29 14:12:30|4417.86|4417.46|4418.36|4417.96|4418.36|4417.96|4417.86|4417.46|378
1627567960000|2021-07-29 14:12:40|4418.11|4417.71|4418.36|4417.96|4418.36|4417.96|4418.11|4417.71|176
1627567970000|2021-07-29 14:12:50|4418.11|4417.71|4418.36|4417.96|4418.61|4418.21|4418.11|4417.71|267
1627567980000|2021-07-29 14:13:00|4418.61|4418.21|4418.36|4417.96|4418.61|4418.21|4418.11|4417.71|224
1627567990000|2021-07-29 14:13:10|4418.61|4418.21|4418.61|4418.21|4418.86|4418.46|4418.61|4418.21|236
1627568000000|2021-07-29 14:13:20|4418.36|4417.96|4418.11|4417.71|4418.36|4417.96|4418.11|4417.71|203
1627568010000|2021-07-29 14:13:30|4418.36|4417.96|4417.61|4417.21|4418.36|4417.96|4417.61|4417.21|390
1627568020000|2021-07-29 14:13:40|4417.36|4416.96|4416.86|4416.46|4417.36|4416.96|4416.86|4416.46|386
1627568030000|2021-07-29 14:13:50|4417.11|4416.71|4417.36|4416.96|4417.61|4417.21|4417.11|4416.71|472
1627568040000|2021-07-29 14:14:00|4417.48|4417.08|4417.86|4417.46|4417.98|4417.58|4417.36|4416.96|310
1627568050000|2021-07-29 14:14:10|4418.11|4417.71|4418.11|4417.71|4418.36|4417.96|4417.86|4417.46|233
1627568060000|2021-07-29 14:14:20|4417.61|4417.21|4417.86|4417.46|4417.86|4417.46|4417.61|4417.21|272
1627568070000|2021-07-29 14:14:30|4417.61|4417.21|4417.36|4416.96|4417.73|4417.33|4417.36|4416.96|144
1627568080000|2021-07-29 14:14:40|4417.23|4416.83|4417.11|4416.71|4417.36|4416.96|4417.11|4416.71|181
1627568090000|2021-07-29 14:14:50|4417.36|4416.96|4417.36|4416.96|4417.61|4417.21|4417.11|4416.71|350
1627568100000|2021-07-29 14:15:00|4417.48|4417.08|4417.36|4416.96|4417.61|4417.21|4417.36|4416.96|291
1627568110000|2021-07-29 14:15:10|4417.48|4417.08|4417.86|4417.46|4417.86|4417.46|4417.36|4416.96|338
1627568120000|2021-07-29 14:15:20|4417.61|4417.21|4418.11|4417.71|4418.36|4417.96|4417.61|4417.21|346
1627568130000|2021-07-29 14:15:30|4418.36|4417.96|4418.36|4417.96|4418.61|4418.21|4418.11|4417.71|460
1627568140000|2021-07-29 14:15:40|4418.11|4417.71|4418.11|4417.71|4418.36|4417.96|4418.11|4417.71|267
1627568150000|2021-07-29 14:15:50|4418.23|4417.83|4418.23|4417.83|4418.36|4417.96|4418.23|4417.83|255
1627568160000|2021-07-29 14:16:00|4418.36|4417.96|4419.11|4418.71|4419.11|4418.71|4418.36|4417.96|447
1627568170000|2021-07-29 14:16:10|4418.86|4418.46|4419.11|4418.71|4419.11|4418.71|4418.61|4418.21|370
1627568180000|2021-07-29 14:16:20|4418.98|4418.58|4418.86|4418.46|4419.11|4418.71|4418.61|4418.21|475
1627568190000|2021-07-29 14:16:30|4418.61|4418.21|4418.61|4418.21|4418.86|4418.46|4418.61|4418.21|259
1627568200000|2021-07-29 14:16:40|4418.73|4418.33|4418.86|4418.46|4418.86|4418.46|4418.36|4417.96|366
1627568210000|2021-07-29 14:16:50|4418.61|4418.21|4418.61|4418.21|4418.86|4418.46|4418.61|4418.21|157
1627568220000|2021-07-29 14:17:00|4418.86|4418.46|4419.11|4418.71|4419.11|4418.71|4418.61|4418.21|511
1627568230000|2021-07-29 14:17:10|||||||||146
1627568240000|2021-07-29 14:17:20|4418.86|4418.46|4418.86|4418.46|4419.11|4418.71|4418.86|4418.46|329
1627568250000|2021-07-29 14:17:30|4418.61|4418.21|4418.61|4418.21|4418.86|4418.46|4418.36|4417.96|626
1627568260000|2021-07-29 14:17:40|4418.73|4418.33|4419.11|4418.71|4419.11|4418.71|4418.73|4418.33|115
1627568270000|2021-07-29 14:17:50|4419.23|4418.83|4419.36|4418.96|4419.36|4418.96|4419.11|4418.71|301
1627568280000|2021-07-29 14:18:00|4419.23|4418.83|4419.11|4418.71|4419.36|4418.96|4418.86|4418.46|194
1627568290000|2021-07-29 14:18:10|4419.36|4418.96|4419.11|4418.71|4419.36|4418.96|4419.11|4418.71|367
1627568300000|2021-07-29 14:18:20|4419.36|4418.96|4419.36|4418.96|4419.36|4418.96|4419.36|4418.96|41
1627568310000|2021-07-29 14:18:30|4419.61|4419.21|4419.61|4419.21|4419.61|4419.21|4419.61|4419.21|97
1627568320000|2021-07-29 14:18:40|4419.86|4419.46|4419.86|4419.46|4419.86|4419.46|4419.61|4419.21|542
1627568330000|2021-07-29 14:18:50|4419.61|4419.21|4420.11|4419.71|4420.11|4419.71|4419.61|4419.21|282
1627568340000|2021-07-29 14:19:00|4419.86|4419.46|4420.36|4419.96|4420.36|4419.96|4419.86|4419.46|338
1627568350000|2021-07-29 14:19:10|4420.61|4420.21|4420.86|4420.46|4420.86|4420.46|4420.61|4420.21|882
1627568360000|2021-07-29 14:19:20|4420.61|4420.21|4420.86|4420.46|4421.11|4420.71|4420.61|4420.21|504
1627568370000|2021-07-29 14:19:30|4420.98|4420.58|4420.86|4420.46|4421.11|4420.71|4420.61|4420.21|371
1627568380000|2021-07-29 14:19:40|4420.61|4420.21|4420.36|4419.96|4420.86|4420.46|4420.36|4419.96|785
1627568390000|2021-07-29 14:19:50|4420.61|4420.21|4420.36|4419.96|4420.61|4420.21|4420.36|4419.96|330
1627568400000|2021-07-29 14:20:00|4420.11|4419.71|4420.11|4419.71|4420.36|4419.96|4420.11|4419.71|465
1627568410000|2021-07-29 14:20:10|4419.86|4419.46|4420.36|4419.96|4420.36|4419.96|4419.86|4419.46|306
1627568420000|2021-07-29 14:20:20|4420.23|4419.83|4419.98|4419.58|4420.36|4419.96|4419.98|4419.58|127
1627568430000|2021-07-29 14:20:30|4419.86|4419.46|4419.86|4419.46|4420.11|4419.71|4419.86|4419.46|237
1627568440000|2021-07-29 14:20:40|4419.98|4419.58|4419.86|4419.46|4419.98|4419.58|4419.86|4419.46|172
1627568450000|2021-07-29 14:20:50|||||||||24
1627568460000|2021-07-29 14:21:00|4419.98|4419.58|4419.86|4419.46|4419.98|4419.58|4419.86|4419.46|168
1627568470000|2021-07-29 14:21:10|4419.61|4419.21|4418.86|4418.46|4419.61|4419.21|4418.86|4418.46|760
1627568480000|2021-07-29 14:21:20|4419.11|4418.71|4419.11|4418.71|4419.36|4418.96|4418.86|4418.46|473
1627568490000|2021-07-29 14:21:30|4418.86|4418.46|4418.86|4418.46|4418.86|4418.46|4418.86|4418.46|169
1627568500000|2021-07-29 14:21:40|4418.61|4418.21|4418.61|4418.21|4418.61|4418.21|4418.36|4417.96|688
1627568510000|2021-07-29 14:21:50|4418.36|4417.96|4418.61|4418.21|4418.61|4418.21|4418.36|4417.96|323
1627568520000|2021-07-29 14:22:00|4418.86|4418.46|4418.98|4418.58|4419.11|4418.71|4418.61|4418.21|466
1627568530000|2021-07-29 14:22:10|4419.11|4418.71|4418.86|4418.46|4419.36|4418.96|4418.86|4418.46|291
1627568540000|2021-07-29 14:22:20|4419.11|4418.71|4418.86|4418.46|4419.11|4418.71|4418.86|4418.46|284
1627568550000|2021-07-29 14:22:30|4418.61|4418.21|4418.36|4417.96|4418.86|4418.46|4418.36|4417.96|471
1627568560000|2021-07-29 14:22:40|4418.11|4417.71|4417.61|4417.21|4418.11|4417.71|4417.61|4417.21|446
1627568570000|2021-07-29 14:22:50|4417.86|4417.46|4417.86|4417.46|4418.11|4417.71|4417.86|4417.46|309
1627568580000|2021-07-29 14:23:00|4417.98|4417.58|4418.11|4417.71|4418.11|4417.71|4417.61|4417.21|536
1627568590000|2021-07-29 14:23:10|4418.36|4417.96|4418.61|4418.21|4418.61|4418.21|4418.36|4417.96|183
1627568600000|2021-07-29 14:23:20|4418.36|4417.96|4418.61|4418.21|4418.61|4418.21|4418.36|4417.96|187
1627568610000|2021-07-29 14:23:30|4418.86|4418.46|4419.11|4418.71|4419.11|4418.71|4418.86|4418.46|97
1627568620000|2021-07-29 14:23:40|4419.36|4418.96|4419.36|4418.96|4419.61|4419.21|4419.11|4418.71|258
1627568630000|2021-07-29 14:23:50|4419.48|4419.08|4419.36|4418.96|4419.61|4419.21|4419.11|4418.71|210
1627568640000|2021-07-29 14:24:00|4419.61|4419.21|4419.61|4419.21|4419.86|4419.46|4419.36|4418.96|195
1627568650000|2021-07-29 14:24:10|4419.36|4418.96|4419.61|4419.21|4419.61|4419.21|4419.36|4418.96|220
1627568660000|2021-07-29 14:24:20|4419.86|4419.46|4419.86|4419.46|4419.98|4419.58|4419.61|4419.21|200
1627568670000|2021-07-29 14:24:30|4420.11|4419.71|4419.86|4419.46|4420.11|4419.71|4419.86|4419.46|279
1627568680000|2021-07-29 14:24:40|4420.11|4419.71|4419.61|4419.21|4420.11|4419.71|4419.61|4419.21|251
1627568690000|2021-07-29 14:24:50|4419.36|4418.96|4420.11|4419.71|4420.11|4419.71|4419.36|4418.96|342
1627568700000|2021-07-29 14:25:00|4420.36|4419.96|4419.86|4419.46|4420.36|4419.96|4419.86|4419.46|292
1627568710000|2021-07-29 14:25:10|4420.11|4419.71|4420.36|4419.96|4420.36|4419.96|4420.11|4419.71|181
1627568720000|2021-07-29 14:25:20|4420.61|4420.21|4420.86|4420.46|4420.86|4420.46|4420.36|4419.96|443
1627568730000|2021-07-29 14:25:30|4421.11|4420.71|4420.86|4420.46|4421.11|4420.71|4420.86|4420.46|435
1627568740000|2021-07-29 14:25:40|4421.11|4420.71|4421.36|4420.96|4421.61|4421.21|4421.11|4420.71|559
1627568750000|2021-07-29 14:25:50|4421.61|4421.21|4421.61|4421.21|4421.86|4421.46|4421.61|4421.21|429
1627568760000|2021-07-29 14:26:00|4421.86|4421.46|4421.86|4421.46|4421.86|4421.46|4421.61|4421.21|369
1627568770000|2021-07-29 14:26:10|4422.11|4421.71|4422.11|4421.71|4422.11|4421.71|4421.86|4421.46|505
1627568780000|2021-07-29 14:26:20|4421.86|4421.46|4421.86|4421.46|4421.86|4421.46|4421.86|4421.46|168
1627568790000|2021-07-29 14:26:30|4422.11|4421.71|4421.86|4421.46|4422.11|4421.71|4421.86|4421.46|331
1627568800000|2021-07-29 14:26:40|4422.11|4421.71|4422.11|4421.71|4422.11|4421.71|4421.86|4421.46|488
1627568810000|2021-07-29 14:26:50|4421.98|4421.58|4421.61|4421.21|4421.98|4421.58|4421.61|4421.21|306
1627568820000|2021-07-29 14:27:00|4421.73|4421.33|4421.11|4420.71|4421.86|4421.46|4421.11|4420.71|544
1627568830000|2021-07-29 14:27:10|4420.98|4420.58|4420.86|4420.46|4420.98|4420.58|4420.86|4420.46|228
1627568840000|2021-07-29 14:27:20|4420.98|4420.58|4420.86|4420.46|4421.11|4420.71|4420.61|4420.21|359
1627568850000|2021-07-29 14:27:30|4420.61|4420.21|4420.86|4420.46|4421.11|4420.71|4420.61|4420.21|169
1627568860000|2021-07-29 14:27:40|4421.11|4420.71|4420.86|4420.46|4421.11|4420.71|4420.86|4420.46|218
1627568870000|2021-07-29 14:27:50|4420.61|4420.21|4420.86|4420.46|4420.86|4420.46|4420.61|4420.21|171
1627568880000|2021-07-29 14:28:00|4421.11|4420.71|4421.11|4420.71|4421.11|4420.71|4420.86|4420.46|215
1627568890000|2021-07-29 14:28:10|4420.86|4420.46|4420.86|4420.46|4421.11|4420.71|4420.86|4420.46|294
1627568900000|2021-07-29 14:28:20|4421.11|4420.71|4421.11|4420.71|4421.11|4420.71|4420.86|4420.46|140
1627568910000|2021-07-29 14:28:30|4421.36|4420.96|4421.36|4420.96|4421.36|4420.96|4421.23|4420.83|188
1627568920000|2021-07-29 14:28:40|4421.23|4420.83|4421.11|4420.71|4421.36|4420.96|4421.11|4420.71|227
1627568930000|2021-07-29 14:28:50|4421.36|4420.96|4421.36|4420.96|4421.36|4420.96|4421.36|4420.96|180
1627568940000|2021-07-29 14:29:00|||||||||65
1627568950000|2021-07-29 14:29:10|4421.11|4420.71|4421.36|4420.96|4421.36|4420.96|4421.11|4420.71|357
1627568960000|2021-07-29 14:29:20|4421.23|4420.83|4420.86|4420.46|4421.23|4420.83|4420.86|4420.46|168
1627568970000|2021-07-29 14:29:30|4421.11|4420.71|4421.11|4420.71|4421.23|4420.83|4420.98|4420.58|252
1627568980000|2021-07-29 14:29:40|4421.23|4420.83|4421.36|4420.96|4421.36|4420.96|4421.11|4420.71|286
1627568990000|2021-07-29 14:29:50|4421.61|4421.21|4422.36|4421.96|4422.36|4421.96|4421.61|4421.21|924
1627569000000|2021-07-29 14:30:00|4422.61|4422.21|4421.61|4421.21|4422.61|4422.21|4421.61|4421.21|1166
1627569010000|2021-07-29 14:30:10|4421.36|4420.96|4421.36|4420.96|4421.61|4421.21|4421.36|4420.96|442
1627569020000|2021-07-29 14:30:20|4421.48|4421.08|4421.36|4420.96|4421.61|4421.21|4421.36|4420.96|362
1627569030000|2021-07-29 14:30:30|4421.48|4421.08|4421.86|4421.46|4422.11|4421.71|4421.48|4421.08|827
1627569040000|2021-07-29 14:30:40|4421.61|4421.21|4421.36|4420.96|4421.86|4421.46|4421.36|4420.96|339
1627569050000|2021-07-29 14:30:50|4421.61|4421.21|4421.86|4421.46|4421.86|4421.46|4421.61|4421.21|576
1627569060000|2021-07-29 14:31:00|4422.11|4421.71|4421.61|4421.21|4422.11|4421.71|4421.61|4421.21|553
1627569070000|2021-07-29 14:31:10|4421.48|4421.08|4421.36|4420.96|4421.61|4421.21|4421.36|4420.96|236
1627569080000|2021-07-29 14:31:20|4421.23|4420.83|4421.11|4420.71|4421.36|4420.96|4420.86|4420.46|303
1627569090000|2021-07-29 14:31:30|4421.36|4420.96|4421.36|4420.96|4421.36|4420.96|4421.36|4420.96|91
1627569100000|2021-07-29 14:31:40|4421.61|4421.21|4421.36|4420.96|4421.61|4421.21|4421.36|4420.96|194
1627569110000|2021-07-29 14:31:50|4421.11|4420.71|4421.11|4420.71|4421.36|4420.96|4421.11|4420.71|132
1627569120000|2021-07-29 14:32:00|4421.36|4420.96|4421.36|4420.96|4421.36|4420.96|4421.11|4420.71|209
1627569130000|2021-07-29 14:32:10|4421.61|4421.21|4421.36|4420.96|4421.61|4421.21|4421.36|4420.96|166
1627569140000|2021-07-29 14:32:20|4421.48|4421.08|4421.36|4420.96|4421.61|4421.21|4421.36|4420.96|275
1627569150000|2021-07-29 14:32:30|4421.48|4421.08|4421.86|4421.46|4422.11|4421.71|4421.48|4421.08|690
1627569160000|2021-07-29 14:32:40|4422.11|4421.71|4422.11|4421.71|4422.11|4421.71|4421.86|4421.46|266
1627569170000|2021-07-29 14:32:50|4421.86|4421.46|4422.36|4421.96|4422.36|4421.96|4421.86|4421.46|317
1627569180000|2021-07-29 14:33:00|4422.11|4421.71|4422.11|4421.71|4422.11|4421.71|4421.86|4421.46|302
1627569190000|2021-07-29 14:33:10|||||||||16
1627569200000|2021-07-29 14:33:20|4421.86|4421.46|4422.11|4421.71|4422.11|4421.71|4421.86|4421.46|273
1627569210000|2021-07-29 14:33:30|4422.36|4421.96|4422.36|4421.96|4422.36|4421.96|4422.36|4421.96|82
1627569220000|2021-07-29 14:33:40|4422.11|4421.71|4422.11|4421.71|4422.11|4421.71|4422.11|4421.71|80
1627569230000|2021-07-29 14:33:50|||||||||47
1627569240000|2021-07-29 14:34:00|||||||||43
1627569250000|2021-07-29 14:34:10|4421.86|4421.46|4421.86|4421.46|4422.11|4421.71|4421.86|4421.46|585
1627569260000|2021-07-29 14:34:20|4421.61|4421.21|4421.61|4421.21|4421.61|4421.21|4421.61|4421.21|157
1627569270000|2021-07-29 14:34:30|4421.73|4421.33|4421.61|4421.21|4421.86|4421.46|4421.61|4421.21|169
1627569280000|2021-07-29 14:34:40|4421.48|4421.08|4421.61|4421.21|4421.61|4421.21|4421.36|4420.96|265
1627569290000|2021-07-29 14:34:50|4421.36|4420.96|4421.86|4421.46|4421.86|4421.46|4421.36|4420.96|327
1627569300000|2021-07-29 14:35:00|||||||||22
1627569310000|2021-07-29 14:35:10|4422.11|4421.71|4422.11|4421.71|4422.11|4421.71|4422.11|4421.71|711
1627569320000|2021-07-29 14:35:20|4421.86|4421.46|4421.86|4421.46|4421.86|4421.46|4421.86|4421.46|184
1627569330000|2021-07-29 14:35:30|||||||||35
1627569340000|2021-07-29 14:35:40|4422.11|4421.71|4421.86|4421.46|4422.11|4421.71|4421.86|4421.46|246
1627569350000|2021-07-29 14:35:50|4421.61|4421.21|4421.61|4421.21|4421.86|4421.46|4421.61|4421.21|372
1627569360000|2021-07-29 14:36:00|4421.86|4421.46|4422.11|4421.71|4422.11|4421.71|4421.86|4421.46|315
1627569370000|2021-07-29 14:36:10|4422.36|4421.96|4422.36|4421.96|4422.36|4421.96|4422.36|4421.96|152
1627569380000|2021-07-29 14:36:20|||||||||41
1627569390000|2021-07-29 14:36:30|4422.61|4422.21|4422.61|4422.21|4422.61|4422.21|4422.36|4421.96|537
1627569400000|2021-07-29 14:36:40|4422.86|4422.46|4422.86|4422.46|4422.86|4422.46|4422.86|4422.46|218
1627569410000|2021-07-29 14:36:50|||||||||283
1627569420000|2021-07-29 14:37:00|4422.61|4422.21|4422.61|4422.21|4422.61|4422.21|4422.61|4422.21|441
1627569430000|2021-07-29 14:37:10|4422.36|4421.96|4422.36|4421.96|4422.36|4421.96|4422.36|4421.96|269
1627569440000|2021-07-29 14:37:20|4422.11|4421.71|4422.11|4421.71|4422.11|4421.71|4422.11|4421.71|231
1627569450000|2021-07-29 14:37:30|4421.86|4421.46|4422.11|4421.71|4422.11|4421.71|4421.86|4421.46|490
1627569460000|2021-07-29 14:37:40|4421.86|4421.46|4421.86|4421.46|4421.86|4421.46|4421.86|4421.46|243
1627569470000|2021-07-29 14:37:50|4422.11|4421.71|4422.11|4421.71|4422.11|4421.71|4422.11|4421.71|228
1627569480000|2021-07-29 14:38:00|4421.86|4421.46|4422.61|4422.21|4422.61|4422.21|4421.86|4421.46|945
1627569490000|2021-07-29 14:38:10|||||||||60
1627569500000|2021-07-29 14:38:20|||||||||246
1627569510000|2021-07-29 14:38:30|4422.36|4421.96|4422.61|4422.21|4422.61|4422.21|4422.36|4421.96|172
1627569520000|2021-07-29 14:38:40|4422.86|4422.46|4422.86|4422.46|4422.86|4422.46|4422.86|4422.46|188
1627569530000|2021-07-29 14:38:50|4423.11|4422.71|4423.36|4422.96|4423.36|4422.96|4423.11|4422.71|1024
1627569540000|2021-07-29 14:39:00|4423.61|4423.21|4424.36|4423.96|4424.36|4423.96|4423.61|4423.21|1385
1627569550000|2021-07-29 14:39:10|4424.61|4424.21|4424.11|4423.71|4424.61|4424.21|4424.11|4423.71|1305
1627569560000|2021-07-29 14:39:20|4423.86|4423.46|4423.86|4423.46|4423.86|4423.46|4423.86|4423.46|614
1627569570000|2021-07-29 14:39:30|4424.11|4423.71|4423.86|4423.46|4424.11|4423.71|4423.86|4423.46|404
1627569580000|2021-07-29 14:39:40|4424.11|4423.71|4424.11|4423.71|4424.11|4423.71|4424.11|4423.71|436
1627569590000|2021-07-29 14:39:50|4424.36|4423.96|4424.36|4423.96|4424.61|4424.21|4424.36|4423.96|616
1627569600000|2021-07-29 14:40:00|4424.61|4424.21|4425.36|4424.96|4425.36|4424.96|4424.61|4424.21|1236
1627569610000|2021-07-29 14:40:10|4425.11|4424.71|4425.11|4424.71|4425.61|4425.21|4425.11|4424.71|1358
1627569620000|2021-07-29 14:40:20|4425.36|4424.96|4425.86|4425.46|4425.86|4425.46|4425.36|4424.96|380
1627569630000|2021-07-29 14:40:30|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|2139
1627569640000|2021-07-29 14:40:40|4425.86|4425.46|4425.86|4425.46|4426.36|4425.96|4425.86|4425.46|531
1627569650000|2021-07-29 14:40:50|4425.61|4425.21|4425.86|4425.46|4425.86|4425.46|4425.61|4425.21|285
1627569660000|2021-07-29 14:41:00|4425.61|4425.21|4425.61|4425.21|4425.86|4425.46|4425.61|4425.21|280
1627569670000|2021-07-29 14:41:10|4425.86|4425.46|4425.61|4425.21|4425.86|4425.46|4425.61|4425.21|393
1627569680000|2021-07-29 14:41:20|4425.36|4424.96|4425.61|4425.21|4425.61|4425.21|4425.36|4424.96|313
1627569690000|2021-07-29 14:41:30|4425.36|4424.96|4425.36|4424.96|4425.36|4424.96|4425.36|4424.96|238
1627569700000|2021-07-29 14:41:40|4425.61|4425.21|4425.36|4424.96|4425.86|4425.46|4425.36|4424.96|584
1627569710000|2021-07-29 14:41:50|4425.61|4425.21|4425.36|4424.96|4425.61|4425.21|4425.36|4424.96|364
1627569720000|2021-07-29 14:42:00|4425.11|4424.71|4424.86|4424.46|4425.11|4424.71|4424.86|4424.46|343
1627569730000|2021-07-29 14:42:10|4425.11|4424.71|4424.86|4424.46|4425.11|4424.71|4424.86|4424.46|287
1627569740000|2021-07-29 14:42:20|4425.11|4424.71|4424.36|4423.96|4425.36|4424.96|4423.36|4422.96|5555
1627569750000|2021-07-29 14:42:30|4424.61|4424.21|4424.11|4423.71|4424.61|4424.21|4424.11|4423.71|770
1627569760000|2021-07-29 14:42:40|4423.86|4423.46|4424.11|4423.71|4424.11|4423.71|4423.86|4423.46|671
1627569770000|2021-07-29 14:42:50|4423.98|4423.58|4424.11|4423.71|4424.11|4423.71|4423.86|4423.46|467
1627569780000|2021-07-29 14:43:00|4423.86|4423.46|4424.11|4423.71|4424.36|4423.96|4423.86|4423.46|645
1627569790000|2021-07-29 14:43:10|4424.36|4423.96|4424.36|4423.96|4424.36|4423.96|4424.11|4423.71|554
1627569800000|2021-07-29 14:43:20|4424.11|4423.71|4424.11|4423.71|4424.11|4423.71|4423.86|4423.46|621
1627569810000|2021-07-29 14:43:30|4423.86|4423.46|4423.61|4423.21|4424.11|4423.71|4423.61|4423.21|566
1627569820000|2021-07-29 14:43:40|4423.36|4422.96|4423.86|4423.46|4423.86|4423.46|4423.36|4422.96|337
1627569830000|2021-07-29 14:43:50|4423.73|4423.33|4424.11|4423.71|4424.11|4423.71|4423.61|4423.21|77
1627569840000|2021-07-29 14:44:00|4423.86|4423.46|4423.61|4423.21|4424.11|4423.71|4423.61|4423.21|340
1627569850000|2021-07-29 14:44:10|4423.36|4422.96|4423.11|4422.71|4423.36|4422.96|4423.11|4422.71|180
1627569860000|2021-07-29 14:44:20|4423.36|4422.96|4423.61|4423.21|4423.86|4423.46|4423.36|4422.96|276
1627569870000|2021-07-29 14:44:30|4423.73|4423.33|4423.61|4423.21|4423.86|4423.46|4423.61|4423.21|139
1627569880000|2021-07-29 14:44:40|4423.86|4423.46|4423.61|4423.21|4423.86|4423.46|4423.61|4423.21|116
1627569890000|2021-07-29 14:44:50|4423.73|4423.33|4423.61|4423.21|4423.86|4423.46|4423.36|4422.96|234
1627569900000|2021-07-29 14:45:00|4423.86|4423.46|4423.86|4423.46|4423.86|4423.46|4423.61|4423.21|307
1627569910000|2021-07-29 14:45:10|4424.11|4423.71|4424.11|4423.71|4424.36|4423.96|4424.11|4423.71|294
1627569920000|2021-07-29 14:45:20|4423.86|4423.46|4423.86|4423.46|4423.86|4423.46|4423.61|4423.21|375
1627569930000|2021-07-29 14:45:30|4424.11|4423.71|4423.86|4423.46|4424.11|4423.71|4423.86|4423.46|121
1627569940000|2021-07-29 14:45:40|4423.61|4423.21|4423.86|4423.46|4423.86|4423.46|4423.61|4423.21|364
1627569950000|2021-07-29 14:45:50|4424.11|4423.71|4424.11|4423.71|4424.61|4424.21|4424.11|4423.71|592
1627569960000|2021-07-29 14:46:00|4424.23|4423.83|4424.36|4423.96|4424.61|4424.21|4424.23|4423.83|415
1627569970000|2021-07-29 14:46:10|4424.61|4424.21|4424.36|4423.96|4424.61|4424.21|4424.36|4423.96|247
1627569980000|2021-07-29 14:46:20|4424.11|4423.71|4424.11|4423.71|4424.36|4423.96|4424.11|4423.71|417
1627569990000|2021-07-29 14:46:30|4424.36|4423.96|4424.11|4423.71|4424.36|4423.96|4424.11|4423.71|438
1627570000000|2021-07-29 14:46:40|4424.36|4423.96|4424.36|4423.96|4424.61|4424.21|4424.36|4423.96|282
1627570010000|2021-07-29 14:46:50|4424.48|4424.08|4424.36|4423.96|4424.61|4424.21|4424.36|4423.96|51
1627570020000|2021-07-29 14:47:00|4424.11|4423.71|4424.11|4423.71|4424.11|4423.71|4424.11|4423.71|211
1627570030000|2021-07-29 14:47:10|4424.23|4423.83|4423.98|4423.58|4424.23|4423.83|4423.86|4423.46|176
1627570040000|2021-07-29 14:47:20|4423.86|4423.46|4423.61|4423.21|4423.86|4423.46|4423.61|4423.21|264
1627570050000|2021-07-29 14:47:30|||||||||180
1627570060000|2021-07-29 14:47:40|4423.48|4423.08|4423.86|4423.46|4423.86|4423.46|4423.36|4422.96|221
1627570070000|2021-07-29 14:47:50|4424.11|4423.71|4424.11|4423.71|4424.36|4423.96|4424.11|4423.71|199
1627570080000|2021-07-29 14:48:00|4423.86|4423.46|4423.86|4423.46|4423.86|4423.46|4423.86|4423.46|203
1627570090000|2021-07-29 14:48:10|4423.98|4423.58|4424.36|4423.96|4424.36|4423.96|4423.86|4423.46|110
1627570100000|2021-07-29 14:48:20|4424.11|4423.71|4424.36|4423.96|4424.36|4423.96|4424.11|4423.71|91
1627570110000|2021-07-29 14:48:30|||||||||95
1627570120000|2021-07-29 14:48:40|||||||||38
1627570130000|2021-07-29 14:48:50|4424.23|4423.83|4424.11|4423.71|4424.23|4423.83|4424.11|4423.71|390
1627570140000|2021-07-29 14:49:00|4423.86|4423.46|4424.11|4423.71|4424.11|4423.71|4423.86|4423.46|181
1627570150000|2021-07-29 14:49:10|4423.86|4423.46|4424.11|4423.71|4424.36|4423.96|4423.86|4423.46|405
1627570160000|2021-07-29 14:49:20|4424.23|4423.83|4424.61|4424.21|4424.61|4424.21|4424.23|4423.83|161
1627570170000|2021-07-29 14:49:30|4424.36|4423.96|4424.36|4423.96|4424.36|4423.96|4424.11|4423.71|177
1627570180000|2021-07-29 14:49:40|4424.23|4423.83|4424.11|4423.71|4424.36|4423.96|4424.11|4423.71|267
1627570190000|2021-07-29 14:49:50|4423.86|4423.46|4424.11|4423.71|4424.11|4423.71|4423.86|4423.46|258
1627570200000|2021-07-29 14:50:00|4423.86|4423.46|4423.86|4423.46|4424.11|4423.71|4423.86|4423.46|283
1627570210000|2021-07-29 14:50:10|||||||||18
1627570220000|2021-07-29 14:50:20|4424.11|4423.71|4424.23|4423.83|4424.36|4423.96|4424.11|4423.71|320
1627570230000|2021-07-29 14:50:30|4424.36|4423.96|4424.11|4423.71|4424.36|4423.96|4424.11|4423.71|237
1627570240000|2021-07-29 14:50:40|4424.36|4423.96|4424.36|4423.96|4424.36|4423.96|4424.36|4423.96|92
1627570250000|2021-07-29 14:50:50|4424.61|4424.21|4424.36|4423.96|4424.61|4424.21|4424.36|4423.96|433
1627570260000|2021-07-29 14:51:00|4424.61|4424.21|4424.86|4424.46|4424.86|4424.46|4424.61|4424.21|405
1627570270000|2021-07-29 14:51:10|||||||||185
1627570280000|2021-07-29 14:51:20|||||||||38
1627570290000|2021-07-29 14:51:30|4424.61|4424.21|4424.61|4424.21|4424.61|4424.21|4424.61|4424.21|389
1627570300000|2021-07-29 14:51:40|4424.36|4423.96|4424.61|4424.21|4424.61|4424.21|4424.36|4423.96|299
1627570310000|2021-07-29 14:51:50|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|80
1627570320000|2021-07-29 14:52:00|4425.11|4424.71|4425.36|4424.96|4425.36|4424.96|4424.98|4424.58|561
1627570330000|2021-07-29 14:52:10|4425.61|4425.21|4425.61|4425.21|4425.61|4425.21|4425.61|4425.21|213
1627570340000|2021-07-29 14:52:20|4425.36|4424.96|4425.61|4425.21|4425.61|4425.21|4425.36|4424.96|226
1627570350000|2021-07-29 14:52:30|4425.86|4425.46|4425.86|4425.46|4426.11|4425.71|4425.86|4425.46|482
1627570360000|2021-07-29 14:52:40|||||||||32
1627570370000|2021-07-29 14:52:50|4426.11|4425.71|4425.86|4425.46|4426.11|4425.71|4425.86|4425.46|219
1627570380000|2021-07-29 14:53:00|4426.11|4425.71|4426.11|4425.71|4426.36|4425.96|4426.11|4425.71|516
1627570390000|2021-07-29 14:53:10|4425.86|4425.46|4425.86|4425.46|4425.86|4425.46|4425.86|4425.46|209
1627570400000|2021-07-29 14:53:20|4425.61|4425.21|4425.86|4425.46|4425.86|4425.46|4425.61|4425.21|263
1627570410000|2021-07-29 14:53:30|4425.73|4425.33|4425.86|4425.46|4426.11|4425.71|4425.73|4425.33|245
1627570420000|2021-07-29 14:53:40|||||||||41
1627570430000|2021-07-29 14:53:50|4426.11|4425.71|4426.36|4425.96|4426.36|4425.96|4426.11|4425.71|309
1627570440000|2021-07-29 14:54:00|4426.61|4426.21|4427.36|4426.96|4427.36|4426.96|4426.61|4426.21|1227
1627570450000|2021-07-29 14:54:10|4427.11|4426.71|4427.36|4426.96|4427.36|4426.96|4427.11|4426.71|366
1627570460000|2021-07-29 14:54:20|4427.11|4426.71|4427.11|4426.71|4427.36|4426.96|4427.11|4426.71|237
1627570470000|2021-07-29 14:54:30|4427.36|4426.96|4427.36|4426.96|4427.36|4426.96|4427.36|4426.96|56
1627570480000|2021-07-29 14:54:40|||||||||532
1627570490000|2021-07-29 14:54:50|4427.11|4426.71|4426.86|4426.46|4427.11|4426.71|4426.86|4426.46|414
1627570500000|2021-07-29 14:55:00|4427.11|4426.71|4427.36|4426.96|4427.36|4426.96|4426.86|4426.46|457
1627570510000|2021-07-29 14:55:10|4427.11|4426.71|4426.61|4426.21|4427.11|4426.71|4426.61|4426.21|500
1627570520000|2021-07-29 14:55:20|4426.36|4425.96|4426.61|4426.21|4426.61|4426.21|4426.36|4425.96|430
1627570530000|2021-07-29 14:55:30|4426.48|4426.08|4426.36|4425.96|4426.61|4426.21|4426.36|4425.96|163
1627570540000|2021-07-29 14:55:40|4426.61|4426.21|4425.61|4425.21|4426.61|4426.21|4425.61|4425.21|772
1627570550000|2021-07-29 14:55:50|4425.86|4425.46|4425.36|4424.96|4425.86|4425.46|4425.36|4424.96|672
1627570560000|2021-07-29 14:56:00|4425.61|4425.21|4425.86|4425.46|4425.86|4425.46|4425.36|4424.96|306
1627570570000|2021-07-29 14:56:10|4425.73|4425.33|4425.61|4425.21|4425.86|4425.46|4425.61|4425.21|251
1627570580000|2021-07-29 14:56:20|4425.36|4424.96|4425.36|4424.96|4425.48|4425.08|4425.36|4424.96|155
1627570590000|2021-07-29 14:56:30|4425.61|4425.21|4425.61|4425.21|4425.61|4425.21|4425.36|4424.96|226
1627570600000|2021-07-29 14:56:40|4425.86|4425.46|4425.86|4425.46|4425.86|4425.46|4425.86|4425.46|69
1627570610000|2021-07-29 14:56:50|||||||||417
1627570620000|2021-07-29 14:57:00|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|259
1627570630000|2021-07-29 14:57:10|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|90
1627570640000|2021-07-29 14:57:20|4426.48|4426.08|4426.61|4426.21|4426.61|4426.21|4426.48|4426.08|266
1627570650000|2021-07-29 14:57:30|4426.86|4426.46|4426.86|4426.46|4426.86|4426.46|4426.61|4426.21|452
1627570660000|2021-07-29 14:57:40|||||||||168
1627570670000|2021-07-29 14:57:50|4427.11|4426.71|4426.86|4426.46|4427.11|4426.71|4426.61|4426.21|498
1627570680000|2021-07-29 14:58:00|4426.61|4426.21|4426.86|4426.46|4427.11|4426.71|4426.61|4426.21|282
1627570690000|2021-07-29 14:58:10|4427.11|4426.71|4427.11|4426.71|4427.11|4426.71|4426.86|4426.46|232
1627570700000|2021-07-29 14:58:20|4426.86|4426.46|4427.11|4426.71|4427.11|4426.71|4426.86|4426.46|159
1627570710000|2021-07-29 14:58:30|4426.86|4426.46|4427.11|4426.71|4427.11|4426.71|4426.86|4426.46|91
1627570720000|2021-07-29 14:58:40|4426.86|4426.46|4427.11|4426.71|4427.11|4426.71|4426.86|4426.46|279
1627570730000|2021-07-29 14:58:50|4426.86|4426.46|4427.11|4426.71|4427.11|4426.71|4426.86|4426.46|146
1627570740000|2021-07-29 14:59:00|||||||||321
1627570750000|2021-07-29 14:59:10|4427.36|4426.96|4427.36|4426.96|4427.36|4426.96|4427.36|4426.96|120
1627570760000|2021-07-29 14:59:20|4427.11|4426.71|4427.36|4426.96|4427.36|4426.96|4427.11|4426.71|347
1627570770000|2021-07-29 14:59:30|||||||||90
1627570780000|2021-07-29 14:59:40|4427.23|4426.83|4427.36|4426.96|4427.36|4426.96|4427.11|4426.71|256
1627570790000|2021-07-29 14:59:50|4427.61|4427.21|4427.36|4426.96|4427.61|4427.21|4427.36|4426.96|206
1627570800000|2021-07-29 15:00:00|4427.61|4427.21|4427.86|4427.46|4428.11|4427.71|4427.61|4427.21|910
1627570810000|2021-07-29 15:00:10|4428.11|4427.71|4428.36|4427.96|4428.61|4428.21|4428.11|4427.71|780
1627570820000|2021-07-29 15:00:20|||||||||204
1627570830000|2021-07-29 15:00:30|4428.11|4427.71|4428.11|4427.71|4428.36|4427.96|4428.11|4427.71|257
1627570840000|2021-07-29 15:00:40|4428.36|4427.96|4428.36|4427.96|4428.36|4427.96|4428.11|4427.71|188
1627570850000|2021-07-29 15:00:50|4428.61|4428.21|4428.61|4428.21|4428.86|4428.46|4428.61|4428.21|657
1627570860000|2021-07-29 15:01:00|4428.86|4428.46|4428.61|4428.21|4428.86|4428.46|4428.61|4428.21|254
1627570870000|2021-07-29 15:01:10|4428.86|4428.46|4428.61|4428.21|4428.86|4428.46|4428.61|4428.21|270
1627570880000|2021-07-29 15:01:20|4428.36|4427.96|4428.61|4428.21|4428.61|4428.21|4428.36|4427.96|316
1627570890000|2021-07-29 15:01:30|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|114
1627570900000|2021-07-29 15:01:40|4429.11|4428.71|4429.36|4428.96|4429.61|4429.21|4429.11|4428.71|957
1627570910000|2021-07-29 15:01:50|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|4428.86|4428.46|312
1627570920000|2021-07-29 15:02:00|4429.36|4428.96|4428.86|4428.46|4429.36|4428.96|4428.86|4428.46|403
1627570930000|2021-07-29 15:02:10|4428.73|4428.33|4428.36|4427.96|4428.86|4428.46|4428.36|4427.96|688
1627570940000|2021-07-29 15:02:20|||||||||53
1627570950000|2021-07-29 15:02:30|4428.11|4427.71|4427.86|4427.46|4428.11|4427.71|4427.86|4427.46|465
1627570960000|2021-07-29 15:02:40|4427.61|4427.21|4427.61|4427.21|4427.86|4427.46|4427.61|4427.21|548
1627570970000|2021-07-29 15:02:50|4427.86|4427.46|4427.86|4427.46|4427.86|4427.46|4427.61|4427.21|213
1627570980000|2021-07-29 15:03:00|4428.11|4427.71|4428.61|4428.21|4428.86|4428.46|4428.11|4427.71|488
1627570990000|2021-07-29 15:03:10|||||||||47
1627571000000|2021-07-29 15:03:20|4428.48|4428.08|4428.61|4428.21|4428.61|4428.21|4428.48|4428.08|985
1627571010000|2021-07-29 15:03:30|4428.48|4428.08|4428.36|4427.96|4428.61|4428.21|4428.36|4427.96|206
1627571020000|2021-07-29 15:03:40|4428.61|4428.21|4428.36|4427.96|4428.61|4428.21|4428.36|4427.96|206
1627571030000|2021-07-29 15:03:50|4428.11|4427.71|4427.86|4427.46|4428.36|4427.96|4427.86|4427.46|265
1627571040000|2021-07-29 15:04:00|4428.11|4427.71|4428.86|4428.46|4428.86|4428.46|4428.11|4427.71|456
1627571050000|2021-07-29 15:04:10|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|112
1627571060000|2021-07-29 15:04:20|4428.36|4427.96|4428.61|4428.21|4428.61|4428.21|4428.36|4427.96|203
1627571070000|2021-07-29 15:04:30|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|257
1627571080000|2021-07-29 15:04:40|4428.61|4428.21|4428.86|4428.46|4428.86|4428.46|4428.61|4428.21|300
1627571090000|2021-07-29 15:04:50|4429.11|4428.71|4428.86|4428.46|4429.11|4428.71|4428.86|4428.46|180
1627571100000|2021-07-29 15:05:00|4429.11|4428.71|4428.86|4428.46|4429.11|4428.71|4428.86|4428.46|339
1627571110000|2021-07-29 15:05:10|4429.11|4428.71|4428.86|4428.46|4429.11|4428.71|4428.73|4428.33|208
1627571120000|2021-07-29 15:05:20|4428.73|4428.33|4428.61|4428.21|4428.73|4428.33|4428.36|4427.96|683
1627571130000|2021-07-29 15:05:30|4428.73|4428.33|4427.86|4427.46|4428.86|4428.46|4427.61|4427.21|1100
1627571140000|2021-07-29 15:05:40|4427.61|4427.21|4427.11|4426.71|4428.11|4427.71|4427.11|4426.71|554
1627571150000|2021-07-29 15:05:50|4427.36|4426.96|4427.36|4426.96|4427.36|4426.96|4427.36|4426.96|369
1627571160000|2021-07-29 15:06:00|4427.61|4427.21|4427.36|4426.96|4427.86|4427.46|4427.36|4426.96|592
1627571170000|2021-07-29 15:06:10|4427.11|4426.71|4427.11|4426.71|4427.36|4426.96|4427.11|4426.71|272
1627571180000|2021-07-29 15:06:20|4427.36|4426.96|4427.36|4426.96|4427.86|4427.46|4427.36|4426.96|549
1627571190000|2021-07-29 15:06:30|||||||||90
1627571200000|2021-07-29 15:06:40|4427.23|4426.83|4427.36|4426.96|4427.36|4426.96|4427.11|4426.71|246
1627571210000|2021-07-29 15:06:50|4427.61|4427.21|4427.61|4427.21|4427.61|4427.21|4427.36|4426.96|264
1627571220000|2021-07-29 15:07:00|4427.36|4426.96|4427.36|4426.96|4427.36|4426.96|4427.11|4426.71|368
1627571230000|2021-07-29 15:07:10|4427.11|4426.71|4427.48|4427.08|4427.61|4427.21|4427.11|4426.71|563
1627571240000|2021-07-29 15:07:20|4427.86|4427.46|4427.61|4427.21|4427.86|4427.46|4427.61|4427.21|326
1627571250000|2021-07-29 15:07:30|4427.36|4426.96|4427.61|4427.21|4427.86|4427.46|4427.36|4426.96|361
1627571260000|2021-07-29 15:07:40|4427.73|4427.33|4428.11|4427.71|4428.11|4427.71|4427.73|4427.33|169
1627571270000|2021-07-29 15:07:50|4428.23|4427.83|4428.36|4427.96|4428.36|4427.96|4428.11|4427.71|454
1627571280000|2021-07-29 15:08:00|4428.61|4428.21|4428.86|4428.46|4428.86|4428.46|4428.36|4427.96|691
1627571290000|2021-07-29 15:08:10|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|238
1627571300000|2021-07-29 15:08:20|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|276
1627571310000|2021-07-29 15:08:30|4428.73|4428.33|4428.61|4428.21|4428.73|4428.33|4428.61|4428.21|365
1627571320000|2021-07-29 15:08:40|4428.36|4427.96|4428.86|4428.46|4428.86|4428.46|4428.36|4427.96|507
1627571330000|2021-07-29 15:08:50|||||||||146
1627571340000|2021-07-29 15:09:00|4429.11|4428.71|4428.86|4428.46|4429.11|4428.71|4428.86|4428.46|468
1627571350000|2021-07-29 15:09:10|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|4428.48|4428.08|264
1627571360000|2021-07-29 15:09:20|4428.86|4428.46|4428.61|4428.21|4428.86|4428.46|4428.61|4428.21|259
1627571370000|2021-07-29 15:09:30|4428.36|4427.96|4428.36|4427.96|4428.36|4427.96|4428.11|4427.71|152
1627571380000|2021-07-29 15:09:40|4428.23|4427.83|4428.36|4427.96|4428.36|4427.96|4428.11|4427.71|341
1627571390000|2021-07-29 15:09:50|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|313
1627571400000|2021-07-29 15:10:00|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|274
1627571410000|2021-07-29 15:10:10|4429.11|4428.71|4428.61|4428.21|4429.11|4428.71|4428.36|4427.96|768
1627571420000|2021-07-29 15:10:20|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|4428.61|4428.21|294
1627571430000|2021-07-29 15:10:30|4428.61|4428.21|4428.36|4427.96|4428.61|4428.21|4428.36|4427.96|1034
1627571440000|2021-07-29 15:10:40|4428.11|4427.71|4427.86|4427.46|4428.61|4428.21|4427.86|4427.46|538
1627571450000|2021-07-29 15:10:50|4427.73|4427.33|4427.61|4427.21|4427.73|4427.33|4427.61|4427.21|142
1627571460000|2021-07-29 15:11:00|4427.36|4426.96|4427.61|4427.21|4427.86|4427.46|4427.36|4426.96|745
1627571470000|2021-07-29 15:11:10|4427.73|4427.33|4428.11|4427.71|4428.11|4427.71|4427.61|4427.21|424
1627571480000|2021-07-29 15:11:20|4427.86|4427.46|4427.86|4427.46|4427.86|4427.46|4427.86|4427.46|320
1627571490000|2021-07-29 15:11:30|4427.61|4427.21|4427.86|4427.46|4427.86|4427.46|4427.61|4427.21|204
1627571500000|2021-07-29 15:11:40|4427.61|4427.21|4427.61|4427.21|4427.61|4427.21|4427.61|4427.21|163
1627571510000|2021-07-29 15:11:50|4427.36|4426.96|4427.61|4427.21|4427.61|4427.21|4427.36|4426.96|191
1627571520000|2021-07-29 15:12:00|4427.36|4426.96|4427.36|4426.96|4427.61|4427.21|4427.36|4426.96|313
1627571530000|2021-07-29 15:12:10|4427.61|4427.21|4427.61|4427.21|4427.61|4427.21|4427.61|4427.21|492
1627571540000|2021-07-29 15:12:20|4427.86|4427.46|4428.11|4427.71|4428.11|4427.71|4427.61|4427.21|551
1627571550000|2021-07-29 15:12:30|4427.86|4427.46|4427.86|4427.46|4427.86|4427.46|4427.86|4427.46|213
1627571560000|2021-07-29 15:12:40|||||||||169
1627571570000|2021-07-29 15:12:50|4427.73|4427.33|4427.61|4427.21|4427.73|4427.33|4427.36|4426.96|175
1627571580000|2021-07-29 15:13:00|4427.36|4426.96|4427.61|4427.21|4427.61|4427.21|4427.36|4426.96|299
1627571590000|2021-07-29 15:13:10|4427.86|4427.46|4427.61|4427.21|4427.86|4427.46|4427.61|4427.21|293
1627571600000|2021-07-29 15:13:20|4427.36|4426.96|4427.36|4426.96|4427.48|4427.08|4427.36|4426.96|285
1627571610000|2021-07-29 15:13:30|4427.48|4427.08|4427.36|4426.96|4427.61|4427.21|4427.36|4426.96|153
1627571620000|2021-07-29 15:13:40|4427.11|4426.71|4426.86|4426.46|4427.11|4426.71|4426.86|4426.46|419
1627571630000|2021-07-29 15:13:50|4427.11|4426.71|4427.11|4426.71|4427.11|4426.71|4427.11|4426.71|224
1627571640000|2021-07-29 15:14:00|4426.86|4426.46|4426.86|4426.46|4427.11|4426.71|4426.73|4426.33|920
1627571650000|2021-07-29 15:14:10|||||||||150
1627571660000|2021-07-29 15:14:20|4426.73|4426.33|4426.61|4426.21|4426.86|4426.46|4426.61|4426.21|260
1627571670000|2021-07-29 15:14:30|4426.36|4425.96|4426.36|4425.96|4426.61|4426.21|4426.36|4425.96|285
1627571680000|2021-07-29 15:14:40|4426.61|4426.21|4426.36|4425.96|4426.61|4426.21|4426.36|4425.96|184
1627571690000|2021-07-29 15:14:50|||||||||244
1627571700000|2021-07-29 15:15:00|4426.61|4426.21|4426.86|4426.46|4426.86|4426.46|4426.61|4426.21|767
1627571710000|2021-07-29 15:15:10|4426.61|4426.21|4426.61|4426.21|4426.86|4426.46|4426.61|4426.21|287
1627571720000|2021-07-29 15:15:20|4426.86|4426.46|4426.86|4426.46|4426.86|4426.46|4426.36|4425.96|562
1627571730000|2021-07-29 15:15:30|||||||||48
1627571740000|2021-07-29 15:15:40|||||||||155
1627571750000|2021-07-29 15:15:50|4426.98|4426.58|4426.86|4426.46|4427.11|4426.71|4426.61|4426.21|551
1627571760000|2021-07-29 15:16:00|4427.11|4426.71|4426.86|4426.46|4427.36|4426.96|4426.86|4426.46|584
1627571770000|2021-07-29 15:16:10|||||||||310
1627571780000|2021-07-29 15:16:20|4426.61|4426.21|4426.61|4426.21|4426.61|4426.21|4426.61|4426.21|254
1627571790000|2021-07-29 15:16:30|4426.36|4425.96|4426.11|4425.71|4426.61|4426.21|4426.11|4425.71|394
1627571800000|2021-07-29 15:16:40|4426.36|4425.96|4426.11|4425.71|4426.36|4425.96|4426.11|4425.71|211
1627571810000|2021-07-29 15:16:50|4426.36|4425.96|4426.36|4425.96|4426.48|4426.08|4426.36|4425.96|165
1627571820000|2021-07-29 15:17:00|4426.61|4426.21|4426.61|4426.21|4426.61|4426.21|4426.36|4425.96|175
1627571830000|2021-07-29 15:17:10|4426.48|4426.08|4426.36|4425.96|4426.48|4426.08|4426.36|4425.96|86
1627571840000|2021-07-29 15:17:20|4426.61|4426.21|4426.61|4426.21|4426.61|4426.21|4426.61|4426.21|188
1627571850000|2021-07-29 15:17:30|4426.36|4425.96|4426.86|4426.46|4426.86|4426.46|4426.36|4425.96|269
1627571860000|2021-07-29 15:17:40|4426.61|4426.21|4426.61|4426.21|4426.61|4426.21|4426.36|4425.96|363
1627571870000|2021-07-29 15:17:50|4426.36|4425.96|4426.61|4426.21|4426.61|4426.21|4426.36|4425.96|91
1627571880000|2021-07-29 15:18:00|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|754
1627571890000|2021-07-29 15:18:10|4426.11|4425.71|4426.36|4425.96|4426.48|4426.08|4426.11|4425.71|437
1627571900000|2021-07-29 15:18:20|4426.48|4426.08|4426.36|4425.96|4426.61|4426.21|4426.36|4425.96|105
1627571910000|2021-07-29 15:18:30|4426.61|4426.21|4426.61|4426.21|4426.61|4426.21|4426.61|4426.21|123
1627571920000|2021-07-29 15:18:40|4425.11|4424.71|4425.86|4425.46|4425.86|4425.46|4425.11|4424.71|5651
1627571930000|2021-07-29 15:18:50|4425.61|4425.21|4425.61|4425.21|4425.61|4425.21|4425.36|4424.96|842
1627571940000|2021-07-29 15:19:00|4425.86|4425.46|4425.86|4425.46|4425.86|4425.46|4425.61|4425.21|261
1627571950000|2021-07-29 15:19:10|4425.61|4425.21|4425.86|4425.46|4426.11|4425.71|4425.61|4425.21|726
1627571960000|2021-07-29 15:19:20|4425.61|4425.21|4425.86|4425.46|4425.86|4425.46|4425.61|4425.21|166
1627571970000|2021-07-29 15:19:30|4426.11|4425.71|4426.36|4425.96|4426.36|4425.96|4425.86|4425.46|387
1627571980000|2021-07-29 15:19:40|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|111
1627571990000|2021-07-29 15:19:50|4425.98|4425.58|4425.86|4425.46|4425.98|4425.58|4425.86|4425.46|86
1627572000000|2021-07-29 15:20:00|4426.11|4425.71|4425.36|4424.96|4426.11|4425.71|4425.36|4424.96|401
1627572010000|2021-07-29 15:20:10|4425.11|4424.71|4425.36|4424.96|4425.36|4424.96|4425.11|4424.71|425
1627572020000|2021-07-29 15:20:20|4425.61|4425.21|4425.36|4424.96|4425.61|4425.21|4425.36|4424.96|265
1627572030000|2021-07-29 15:20:30|4425.61|4425.21|4425.61|4425.21|4425.86|4425.46|4425.36|4424.96|195
1627572040000|2021-07-29 15:20:40|||||||||102
1627572050000|2021-07-29 15:20:50|4425.73|4425.33|4425.61|4425.21|4425.86|4425.46|4425.61|4425.21|227
1627572060000|2021-07-29 15:21:00|4425.36|4424.96|4425.11|4424.71|4425.61|4425.21|4425.11|4424.71|320
1627572070000|2021-07-29 15:21:10|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|290
1627572080000|2021-07-29 15:21:20|4424.98|4424.58|4425.11|4424.71|4425.11|4424.71|4424.98|4424.58|195
1627572090000|2021-07-29 15:21:30|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|72
1627572100000|2021-07-29 15:21:40|4424.98|4424.58|4425.61|4425.21|4425.61|4425.21|4424.98|4424.58|455
1627572110000|2021-07-29 15:21:50|4425.48|4425.08|4425.36|4424.96|4425.61|4425.21|4425.36|4424.96|294
1627572120000|2021-07-29 15:22:00|4425.61|4425.21|4425.11|4424.71|4425.61|4425.21|4425.11|4424.71|205
1627572130000|2021-07-29 15:22:10|4424.98|4424.58|4424.86|4424.46|4424.98|4424.58|4424.86|4424.46|88
1627572140000|2021-07-29 15:22:20|||||||||142
1627572150000|2021-07-29 15:22:30|4424.98|4424.58|4424.86|4424.46|4424.98|4424.58|4424.86|4424.46|259
1627572160000|2021-07-29 15:22:40|4424.98|4424.58|4425.11|4424.71|4425.11|4424.71|4424.86|4424.46|223
1627572170000|2021-07-29 15:22:50|4425.36|4424.96|4425.36|4424.96|4425.36|4424.96|4425.11|4424.71|314
1627572180000|2021-07-29 15:23:00|4425.11|4424.71|4425.36|4424.96|4425.36|4424.96|4425.11|4424.71|272
1627572190000|2021-07-29 15:23:10|4425.48|4425.08|4425.48|4425.08|4425.61|4425.21|4425.36|4424.96|263
1627572200000|2021-07-29 15:23:20|4425.36|4424.96|4425.61|4425.21|4425.61|4425.21|4425.36|4424.96|168
1627572210000|2021-07-29 15:23:30|4425.36|4424.96|4425.61|4425.21|4425.61|4425.21|4425.36|4424.96|225
1627572220000|2021-07-29 15:23:40|4425.48|4425.08|4425.61|4425.21|4425.73|4425.33|4425.36|4424.96|182
1627572230000|2021-07-29 15:23:50|4425.48|4425.08|4425.61|4425.21|4425.61|4425.21|4425.36|4424.96|375
1627572240000|2021-07-29 15:24:00|4425.86|4425.46|4425.86|4425.46|4426.11|4425.71|4425.86|4425.46|415
1627572250000|2021-07-29 15:24:10|||||||||148
1627572260000|2021-07-29 15:24:20|4425.98|4425.58|4426.11|4425.71|4426.11|4425.71|4425.98|4425.58|267
1627572270000|2021-07-29 15:24:30|4426.23|4425.83|4426.36|4425.96|4426.36|4425.96|4426.11|4425.71|262
1627572280000|2021-07-29 15:24:40|4426.11|4425.71|4426.36|4425.96|4426.36|4425.96|4426.11|4425.71|253
1627572290000|2021-07-29 15:24:50|4426.11|4425.71|4426.36|4425.96|4426.36|4425.96|4426.11|4425.71|215
1627572300000|2021-07-29 15:25:00|4426.48|4426.08|4426.36|4425.96|4426.61|4426.21|4426.36|4425.96|272
1627572310000|2021-07-29 15:25:10|4426.61|4426.21|4426.36|4425.96|4426.61|4426.21|4426.11|4425.71|240
1627572320000|2021-07-29 15:25:20|4426.11|4425.71|4426.11|4425.71|4426.36|4425.96|4426.11|4425.71|263
1627572330000|2021-07-29 15:25:30|4425.86|4425.46|4425.86|4425.46|4425.86|4425.46|4425.86|4425.46|282
1627572340000|2021-07-29 15:25:40|4425.98|4425.58|4425.61|4425.21|4425.98|4425.58|4425.61|4425.21|203
1627572350000|2021-07-29 15:25:50|4425.36|4424.96|4425.48|4425.08|4425.48|4425.08|4425.36|4424.96|318
1627572360000|2021-07-29 15:26:00|4425.61|4425.21|4425.11|4424.71|4425.61|4425.21|4425.11|4424.71|517
1627572370000|2021-07-29 15:26:10|4424.98|4424.58|4424.86|4424.46|4424.98|4424.58|4424.61|4424.21|490
1627572380000|2021-07-29 15:26:20|||||||||141
1627572390000|2021-07-29 15:26:30|4424.61|4424.21|4424.61|4424.21|4424.61|4424.21|4424.61|4424.21|238
1627572400000|2021-07-29 15:26:40|4424.73|4424.33|4424.86|4424.46|4424.86|4424.46|4424.61|4424.21|93
1627572410000|2021-07-29 15:26:50|4424.73|4424.33|4424.61|4424.21|4424.86|4424.46|4424.61|4424.21|356
1627572420000|2021-07-29 15:27:00|4424.36|4423.96|4424.36|4423.96|4424.61|4424.21|4424.11|4423.71|693
1627572430000|2021-07-29 15:27:10|4424.11|4423.71|4424.11|4423.71|4424.36|4423.96|4424.11|4423.71|539
1627572440000|2021-07-29 15:27:20|4424.36|4423.96|4424.36|4423.96|4424.36|4423.96|4424.36|4423.96|291
1627572450000|2021-07-29 15:27:30|4424.48|4424.08|4424.61|4424.21|4424.86|4424.46|4424.48|4424.08|410
1627572460000|2021-07-29 15:27:40|4424.86|4424.46|4424.61|4424.21|4424.86|4424.46|4424.61|4424.21|69
1627572470000|2021-07-29 15:27:50|4424.36|4423.96|4424.61|4424.21|4424.61|4424.21|4424.36|4423.96|350
1627572480000|2021-07-29 15:28:00|4424.86|4424.46|4424.61|4424.21|4424.86|4424.46|4424.61|4424.21|635
1627572490000|2021-07-29 15:28:10|4424.73|4424.33|4424.86|4424.46|4424.86|4424.46|4424.61|4424.21|178
1627572500000|2021-07-29 15:28:20|4424.61|4424.21|4424.61|4424.21|4424.61|4424.21|4424.61|4424.21|112
1627572510000|2021-07-29 15:28:30|4424.36|4423.96|4424.36|4423.96|4424.36|4423.96|4424.36|4423.96|118
1627572520000|2021-07-29 15:28:40|4424.11|4423.71|4423.86|4423.46|4424.11|4423.71|4423.61|4423.21|506
1627572530000|2021-07-29 15:28:50|4424.11|4423.71|4424.36|4423.96|4424.36|4423.96|4424.11|4423.71|294
1627572540000|2021-07-29 15:29:00|4424.11|4423.71|4424.36|4423.96|4424.61|4424.21|4424.11|4423.71|506
1627572550000|2021-07-29 15:29:10|4424.61|4424.21|4424.36|4423.96|4424.61|4424.21|4424.36|4423.96|323
1627572560000|2021-07-29 15:29:20|4424.11|4423.71|4424.11|4423.71|4424.36|4423.96|4424.11|4423.71|190
1627572570000|2021-07-29 15:29:30|4424.36|4423.96|4424.36|4423.96|4424.36|4423.96|4424.36|4423.96|131
1627572580000|2021-07-29 15:29:40|4424.11|4423.71|4424.36|4423.96|4424.36|4423.96|4424.11|4423.71|173
1627572590000|2021-07-29 15:29:50|4424.23|4423.83|4424.11|4423.71|4424.36|4423.96|4424.11|4423.71|363
1627572600000|2021-07-29 15:30:00|4424.36|4423.96|4424.86|4424.46|4424.86|4424.46|4424.36|4423.96|331
1627572610000|2021-07-29 15:30:10|4424.61|4424.21|4424.86|4424.46|4424.86|4424.46|4424.61|4424.21|469
1627572620000|2021-07-29 15:30:20|4424.73|4424.33|4424.86|4424.46|4425.11|4424.71|4424.73|4424.33|259
1627572630000|2021-07-29 15:30:30|4425.11|4424.71|4425.11|4424.71|4425.11|4424.71|4425.11|4424.71|81
1627572640000|2021-07-29 15:30:40|4425.36|4424.96|4425.36|4424.96|4425.36|4424.96|4425.36|4424.96|104
1627572650000|2021-07-29 15:30:50|||||||||154
1627572660000|2021-07-29 15:31:00|4425.11|4424.71|4425.11|4424.71|4425.36|4424.96|4425.11|4424.71|230
1627572670000|2021-07-29 15:31:10|||||||||17
1627572680000|2021-07-29 15:31:20|4424.86|4424.46|4424.61|4424.21|4424.86|4424.46|4424.61|4424.21|357
1627572690000|2021-07-29 15:31:30|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|4424.36|4423.96|338
1627572700000|2021-07-29 15:31:40|4424.73|4424.33|4424.86|4424.46|4425.11|4424.71|4424.73|4424.33|117
1627572710000|2021-07-29 15:31:50|4425.11|4424.71|4425.36|4424.96|4425.36|4424.96|4425.11|4424.71|355
1627572720000|2021-07-29 15:32:00|4425.23|4424.83|4424.86|4424.46|4425.23|4424.83|4424.86|4424.46|312
1627572730000|2021-07-29 15:32:10|4425.11|4424.71|4424.61|4424.21|4425.11|4424.71|4424.61|4424.21|227
1627572740000|2021-07-29 15:32:20|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|32
1627572750000|2021-07-29 15:32:30|4424.73|4424.33|4424.86|4424.46|4424.86|4424.46|4424.61|4424.21|235
1627572760000|2021-07-29 15:32:40|4424.61|4424.21|4424.61|4424.21|4424.86|4424.46|4424.61|4424.21|249
1627572770000|2021-07-29 15:32:50|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|4424.61|4424.21|133
1627572780000|2021-07-29 15:33:00|||||||||160
1627572790000|2021-07-29 15:33:10|4425.11|4424.71|4425.11|4424.71|4425.11|4424.71|4425.11|4424.71|104
1627572800000|2021-07-29 15:33:20|4424.86|4424.46|4424.86|4424.46|4424.98|4424.58|4424.86|4424.46|183
1627572810000|2021-07-29 15:33:30|4424.73|4424.33|4424.61|4424.21|4424.73|4424.33|4424.61|4424.21|133
1627572820000|2021-07-29 15:33:40|4424.86|4424.46|4424.61|4424.21|4424.86|4424.46|4424.61|4424.21|82
1627572830000|2021-07-29 15:33:50|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|56
1627572840000|2021-07-29 15:34:00|4424.98|4424.58|4425.11|4424.71|4425.11|4424.71|4424.86|4424.46|289
1627572850000|2021-07-29 15:34:10|4425.36|4424.96|4425.61|4425.21|4425.61|4425.21|4425.36|4424.96|290
1627572860000|2021-07-29 15:34:20|4425.36|4424.96|4425.36|4424.96|4425.61|4425.21|4425.36|4424.96|167
1627572870000|2021-07-29 15:34:30|4425.61|4425.21|4425.36|4424.96|4425.61|4425.21|4425.36|4424.96|168
1627572880000|2021-07-29 15:34:40|4425.61|4425.21|4425.61|4425.21|4425.61|4425.21|4425.36|4424.96|143
1627572890000|2021-07-29 15:34:50|4425.36|4424.96|4425.11|4424.71|4425.36|4424.96|4425.11|4424.71|291
1627572900000|2021-07-29 15:35:00|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|4424.61|4424.21|441
1627572910000|2021-07-29 15:35:10|4425.11|4424.71|4425.11|4424.71|4425.11|4424.71|4425.11|4424.71|257
1627572920000|2021-07-29 15:35:20|4424.86|4424.46|4425.11|4424.71|4425.36|4424.96|4424.86|4424.46|341
1627572930000|2021-07-29 15:35:30|4425.36|4424.96|4425.11|4424.71|4425.36|4424.96|4424.86|4424.46|245
1627572940000|2021-07-29 15:35:40|4425.23|4424.83|4425.61|4425.21|4425.61|4425.21|4425.23|4424.83|157
1627572950000|2021-07-29 15:35:50|4425.36|4424.96|4425.61|4425.21|4425.61|4425.21|4425.36|4424.96|331
1627572960000|2021-07-29 15:36:00|4425.36|4424.96|4425.86|4425.46|4425.86|4425.46|4425.36|4424.96|253
1627572970000|2021-07-29 15:36:10|4426.11|4425.71|4425.61|4425.21|4426.11|4425.71|4425.61|4425.21|329
1627572980000|2021-07-29 15:36:20|4425.86|4425.46|4425.61|4425.21|4425.86|4425.46|4425.48|4425.08|279
1627572990000|2021-07-29 15:36:30|4425.36|4424.96|4425.36|4424.96|4425.61|4425.21|4425.36|4424.96|156
1627573000000|2021-07-29 15:36:40|4425.48|4425.08|4425.48|4425.08|4425.61|4425.21|4425.36|4424.96|256
1627573010000|2021-07-29 15:36:50|4425.61|4425.21|4425.11|4424.71|4425.61|4425.21|4424.86|4424.46|285
1627573020000|2021-07-29 15:37:00|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|156
1627573030000|2021-07-29 15:37:10|4425.11|4424.71|4425.11|4424.71|4425.11|4424.71|4424.98|4424.58|201
1627573040000|2021-07-29 15:37:20|4424.86|4424.46|4424.86|4424.46|4425.11|4424.71|4424.86|4424.46|71
1627573050000|2021-07-29 15:37:30|4424.73|4424.33|4424.86|4424.46|4424.86|4424.46|4424.61|4424.21|174
1627573060000|2021-07-29 15:37:40|4424.61|4424.21|4425.11|4424.71|4425.11|4424.71|4424.61|4424.21|244
1627573070000|2021-07-29 15:37:50|4424.86|4424.46|4424.86|4424.46|4425.11|4424.71|4424.86|4424.46|154
1627573080000|2021-07-29 15:38:00|4425.11|4424.71|4424.86|4424.46|4425.11|4424.71|4424.86|4424.46|132
1627573090000|2021-07-29 15:38:10|4424.73|4424.33|4424.86|4424.46|4424.86|4424.46|4424.73|4424.33|191
1627573100000|2021-07-29 15:38:20|4424.98|4424.58|4425.36|4424.96|4425.36|4424.96|4424.86|4424.46|216
1627573110000|2021-07-29 15:38:30|||||||||14
1627573120000|2021-07-29 15:38:40|4425.61|4425.21|4425.36|4424.96|4425.61|4425.21|4425.36|4424.96|336
1627573130000|2021-07-29 15:38:50|4425.48|4425.08|4425.61|4425.21|4425.61|4425.21|4425.36|4424.96|66
1627573140000|2021-07-29 15:39:00|4425.36|4424.96|4425.36|4424.96|4425.36|4424.96|4425.36|4424.96|156
1627573150000|2021-07-29 15:39:10|4425.61|4425.21|4425.61|4425.21|4425.61|4425.21|4425.61|4425.21|36
1627573160000|2021-07-29 15:39:20|4425.48|4425.08|4425.61|4425.21|4425.61|4425.21|4425.36|4424.96|200
1627573170000|2021-07-29 15:39:30|4425.73|4425.33|4425.98|4425.58|4425.98|4425.58|4425.61|4425.21|517
1627573180000|2021-07-29 15:39:40|4425.86|4425.46|4426.36|4425.96|4426.36|4425.96|4425.86|4425.46|762
1627573190000|2021-07-29 15:39:50|4426.11|4425.71|4425.86|4425.46|4426.36|4425.96|4425.86|4425.46|379
1627573200000|2021-07-29 15:40:00|4425.61|4425.21|4425.86|4425.46|4425.86|4425.46|4425.61|4425.21|197
1627573210000|2021-07-29 15:40:10|4425.61|4425.21|4425.61|4425.21|4425.61|4425.21|4425.61|4425.21|117
1627573220000|2021-07-29 15:40:20|4425.73|4425.33|4425.86|4425.46|4425.86|4425.46|4425.73|4425.33|405
1627573230000|2021-07-29 15:40:30|4425.98|4425.58|4425.86|4425.46|4426.11|4425.71|4425.61|4425.21|298
1627573240000|2021-07-29 15:40:40|4425.73|4425.33|4425.61|4425.21|4425.86|4425.46|4425.61|4425.21|187
1627573250000|2021-07-29 15:40:50|4425.73|4425.33|4425.86|4425.46|4426.11|4425.71|4425.73|4425.33|106
1627573260000|2021-07-29 15:41:00|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|4425.86|4425.46|252
1627573270000|2021-07-29 15:41:10|4425.86|4425.46|4425.86|4425.46|4425.86|4425.46|4425.86|4425.46|76
1627573280000|2021-07-29 15:41:20|4425.61|4425.21|4425.36|4424.96|4425.61|4425.21|4425.36|4424.96|180
1627573290000|2021-07-29 15:41:30|4425.61|4425.21|4425.36|4424.96|4425.61|4425.21|4425.36|4424.96|198
1627573300000|2021-07-29 15:41:40|4425.61|4425.21|4426.11|4425.71|4426.11|4425.71|4425.61|4425.21|129
1627573310000|2021-07-29 15:41:50|||||||||14
1627573320000|2021-07-29 15:42:00|4425.86|4425.46|4425.86|4425.46|4425.98|4425.58|4425.86|4425.46|242
1627573330000|2021-07-29 15:42:10|4425.98|4425.58|4425.86|4425.46|4426.11|4425.71|4425.86|4425.46|161
1627573340000|2021-07-29 15:42:20|4425.73|4425.33|4425.86|4425.46|4426.11|4425.71|4425.61|4425.21|170
1627573350000|2021-07-29 15:42:30|||||||||44
1627573360000|2021-07-29 15:42:40|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|4425.86|4425.46|724
1627573370000|2021-07-29 15:42:50|4425.98|4425.58|4425.86|4425.46|4425.98|4425.58|4425.86|4425.46|60
1627573380000|2021-07-29 15:43:00|4425.73|4425.33|4425.86|4425.46|4425.86|4425.46|4425.61|4425.21|234
1627573390000|2021-07-29 15:43:10|4425.73|4425.33|4425.86|4425.46|4425.86|4425.46|4425.73|4425.33|128
1627573400000|2021-07-29 15:43:20|4425.73|4425.33|4425.86|4425.46|4425.86|4425.46|4425.73|4425.33|66
1627573410000|2021-07-29 15:43:30|4425.73|4425.33|4425.61|4425.21|4425.73|4425.33|4425.61|4425.21|99
1627573420000|2021-07-29 15:43:40|4425.86|4425.46|4426.36|4425.96|4426.36|4425.96|4425.86|4425.46|297
1627573430000|2021-07-29 15:43:50|4426.48|4426.08|4426.61|4426.21|4426.61|4426.21|4426.36|4425.96|432
1627573440000|2021-07-29 15:44:00|4426.36|4425.96|4426.61|4426.21|4426.61|4426.21|4426.36|4425.96|201
1627573450000|2021-07-29 15:44:10|4426.86|4426.46|4426.86|4426.46|4426.86|4426.46|4426.61|4426.21|419
1627573460000|2021-07-29 15:44:20|4427.11|4426.71|4426.86|4426.46|4427.11|4426.71|4426.86|4426.46|315
1627573470000|2021-07-29 15:44:30|||||||||43
1627573480000|2021-07-29 15:44:40|4427.11|4426.71|4426.86|4426.46|4427.11|4426.71|4426.86|4426.46|203
1627573490000|2021-07-29 15:44:50|4427.11|4426.71|4426.86|4426.46|4427.11|4426.71|4426.86|4426.46|186
1627573500000|2021-07-29 15:45:00|4426.61|4426.21|4426.86|4426.46|4426.86|4426.46|4426.61|4426.21|273
1627573510000|2021-07-29 15:45:10|4426.61|4426.21|4426.61|4426.21|4426.61|4426.21|4426.61|4426.21|289
1627573520000|2021-07-29 15:45:20|4426.73|4426.33|4426.86|4426.46|4426.86|4426.46|4426.61|4426.21|110
1627573530000|2021-07-29 15:45:30|4426.61|4426.21|4426.61|4426.21|4426.86|4426.46|4426.61|4426.21|206
1627573540000|2021-07-29 15:45:40|4426.86|4426.46|4426.61|4426.21|4426.86|4426.46|4426.61|4426.21|291
1627573550000|2021-07-29 15:45:50|4426.73|4426.33|4426.61|4426.21|4426.86|4426.46|4426.61|4426.21|126
1627573560000|2021-07-29 15:46:00|4426.36|4425.96|4426.86|4426.46|4426.86|4426.46|4426.36|4425.96|284
1627573570000|2021-07-29 15:46:10|4426.73|4426.33|4426.86|4426.46|4426.86|4426.46|4426.73|4426.33|194
1627573580000|2021-07-29 15:46:20|||||||||3
1627573590000|2021-07-29 15:46:30|||||||||4
1627573600000|2021-07-29 15:46:40|4427.11|4426.71|4427.11|4426.71|4427.11|4426.71|4426.86|4426.46|238
1627573610000|2021-07-29 15:46:50|||||||||25
1627573620000|2021-07-29 15:47:00|||||||||208
1627573630000|2021-07-29 15:47:10|||||||||16
1627573640000|2021-07-29 15:47:20|4427.23|4426.83|4427.36|4426.96|4427.36|4426.96|4427.23|4426.83|259
1627573650000|2021-07-29 15:47:30|4427.11|4426.71|4427.36|4426.96|4427.36|4426.96|4427.11|4426.71|227
1627573660000|2021-07-29 15:47:40|4427.23|4426.83|4427.11|4426.71|4427.36|4426.96|4427.11|4426.71|377
1627573670000|2021-07-29 15:47:50|4427.23|4426.83|4427.11|4426.71|4427.23|4426.83|4427.11|4426.71|121
1627573680000|2021-07-29 15:48:00|||||||||104
1627573690000|2021-07-29 15:48:10|4426.98|4426.58|4427.11|4426.71|4427.11|4426.71|4426.86|4426.46|180
1627573700000|2021-07-29 15:48:20|4426.86|4426.46|4427.11|4426.71|4427.11|4426.71|4426.86|4426.46|210
1627573710000|2021-07-29 15:48:30|||||||||348
1627573720000|2021-07-29 15:48:40|||||||||5
1627573730000|2021-07-29 15:48:50|4427.23|4426.83|4427.36|4426.96|4427.36|4426.96|4427.23|4426.83|266
1627573740000|2021-07-29 15:49:00|4427.11|4426.71|4427.11|4426.71|4427.11|4426.71|4427.11|4426.71|156
1627573750000|2021-07-29 15:49:10|||||||||1
1627573760000|2021-07-29 15:49:20|4426.86|4426.46|4426.86|4426.46|4426.86|4426.46|4426.86|4426.46|317
1627573770000|2021-07-29 15:49:30|4426.73|4426.33|4426.61|4426.21|4426.73|4426.33|4426.61|4426.21|183
1627573780000|2021-07-29 15:49:40|||||||||49
1627573790000|2021-07-29 15:49:50|4426.36|4425.96|4426.61|4426.21|4426.61|4426.21|4426.36|4425.96|94
1627573800000|2021-07-29 15:50:00|4426.48|4426.08|4426.36|4425.96|4426.48|4426.08|4426.36|4425.96|72
1627573810000|2021-07-29 15:50:10|4426.48|4426.08|4426.61|4426.21|4426.61|4426.21|4426.48|4426.08|137
1627573820000|2021-07-29 15:50:20|||||||||76
1627573830000|2021-07-29 15:50:30|4426.86|4426.46|4426.86|4426.46|4426.86|4426.46|4426.86|4426.46|184
1627573840000|2021-07-29 15:50:40|4426.98|4426.58|4427.11|4426.71|4427.11|4426.71|4426.98|4426.58|281
1627573850000|2021-07-29 15:50:50|||||||||30
1627573860000|2021-07-29 15:51:00|4426.86|4426.46|4426.61|4426.21|4426.86|4426.46|4426.61|4426.21|377
1627573870000|2021-07-29 15:51:10|4426.73|4426.33|4425.86|4425.46|4426.86|4426.46|4425.86|4425.46|466
1627573880000|2021-07-29 15:51:20|4425.98|4425.58|4425.86|4425.46|4426.11|4425.71|4425.86|4425.46|213
1627573890000|2021-07-29 15:51:30|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|137
1627573900000|2021-07-29 15:51:40|4425.86|4425.46|4426.11|4425.71|4426.11|4425.71|4425.86|4425.46|226
1627573910000|2021-07-29 15:51:50|4425.86|4425.46|4425.86|4425.46|4425.86|4425.46|4425.86|4425.46|167
1627573920000|2021-07-29 15:52:00|4425.73|4425.33|4425.61|4425.21|4425.86|4425.46|4425.36|4424.96|283
1627573930000|2021-07-29 15:52:10|4425.48|4425.08|4425.61|4425.21|4425.61|4425.21|4425.48|4425.08|120
1627573940000|2021-07-29 15:52:20|4425.36|4424.96|4425.36|4424.96|4425.36|4424.96|4425.36|4424.96|78
1627573950000|2021-07-29 15:52:30|4425.11|4424.71|4425.36|4424.96|4425.61|4425.21|4425.11|4424.71|380
1627573960000|2021-07-29 15:52:40|4425.61|4425.21|4425.36|4424.96|4425.61|4425.21|4425.36|4424.96|68
1627573970000|2021-07-29 15:52:50|4425.11|4424.71|4425.36|4424.96|4425.61|4425.21|4425.11|4424.71|219
1627573980000|2021-07-29 15:53:00|4425.61|4425.21|4425.36|4424.96|4425.61|4425.21|4425.36|4424.96|119
1627573990000|2021-07-29 15:53:10|4425.11|4424.71|4425.11|4424.71|4425.11|4424.71|4425.11|4424.71|152
1627574000000|2021-07-29 15:53:20|4424.86|4424.46|4424.61|4424.21|4424.86|4424.46|4424.61|4424.21|192
1627574010000|2021-07-29 15:53:30|4424.86|4424.46|4424.86|4424.46|4424.98|4424.58|4424.61|4424.21|391
1627574020000|2021-07-29 15:53:40|4424.61|4424.21|4424.61|4424.21|4424.86|4424.46|4424.61|4424.21|231
1627574030000|2021-07-29 15:53:50|4424.73|4424.33|4424.86|4424.46|4424.86|4424.46|4424.61|4424.21|98
1627574040000|2021-07-29 15:54:00|4425.11|4424.71|4424.61|4424.21|4425.11|4424.71|4424.61|4424.21|125
1627574050000|2021-07-29 15:54:10|4424.73|4424.33|4424.86|4424.46|4424.86|4424.46|4424.61|4424.21|472
1627574060000|2021-07-29 15:54:20|4424.73|4424.33|4424.86|4424.46|4424.86|4424.46|4424.61|4424.21|181
1627574070000|2021-07-29 15:54:30|4424.61|4424.21|4424.86|4424.46|4424.86|4424.46|4424.61|4424.21|179
1627574080000|2021-07-29 15:54:40|||||||||79
1627574090000|2021-07-29 15:54:50|4424.98|4424.58|4424.61|4424.21|4424.98|4424.58|4424.61|4424.21|269
1627574100000|2021-07-29 15:55:00|4424.73|4424.33|4424.36|4423.96|4424.73|4424.33|4424.36|4423.96|307
1627574110000|2021-07-29 15:55:10|4424.61|4424.21|4424.61|4424.21|4424.61|4424.21|4424.61|4424.21|288
1627574120000|2021-07-29 15:55:20|4424.36|4423.96|4424.11|4423.71|4424.36|4423.96|4424.11|4423.71|284
1627574130000|2021-07-29 15:55:30|||||||||321
1627574140000|2021-07-29 15:55:40|4424.36|4423.96|4424.61|4424.21|4424.61|4424.21|4424.36|4423.96|228
1627574150000|2021-07-29 15:55:50|4424.48|4424.08|4424.36|4423.96|4424.61|4424.21|4424.36|4423.96|244
1627574160000|2021-07-29 15:56:00|4424.61|4424.21|4424.36|4423.96|4424.61|4424.21|4424.36|4423.96|251
1627574170000|2021-07-29 15:56:10|4424.11|4423.71|4424.36|4423.96|4424.36|4423.96|4424.11|4423.71|256
1627574180000|2021-07-29 15:56:20|4424.11|4423.71|4424.11|4423.71|4424.11|4423.71|4424.11|4423.71|259
1627574190000|2021-07-29 15:56:30|4423.86|4423.46|4424.11|4423.71|4424.11|4423.71|4423.86|4423.46|450
1627574200000|2021-07-29 15:56:40|4423.86|4423.46|4423.86|4423.46|4423.98|4423.58|4423.86|4423.46|166
1627574210000|2021-07-29 15:56:50|4423.98|4423.58|4424.11|4423.71|4424.11|4423.71|4423.98|4423.58|119
1627574220000|2021-07-29 15:57:00|4424.36|4423.96|4424.36|4423.96|4424.36|4423.96|4424.11|4423.71|279
1627574230000|2021-07-29 15:57:10|||||||||94
1627574240000|2021-07-29 15:57:20|4424.61|4424.21|4424.61|4424.21|4424.86|4424.46|4424.61|4424.21|201
1627574250000|2021-07-29 15:57:30|4424.73|4424.33|4424.86|4424.46|4424.86|4424.46|4424.73|4424.33|71
1627574260000|2021-07-29 15:57:40|||||||||180
1627574270000|2021-07-29 15:57:50|4425.11|4424.71|4424.86|4424.46|4425.11|4424.71|4424.86|4424.46|345
1627574280000|2021-07-29 15:58:00|4424.73|4424.33|4424.86|4424.46|4424.86|4424.46|4424.61|4424.21|220
1627574290000|2021-07-29 15:58:10|4425.11|4424.71|4425.23|4424.83|4425.36|4424.96|4424.98|4424.58|306
1627574300000|2021-07-29 15:58:20|4425.36|4424.96|4425.36|4424.96|4425.61|4425.21|4425.36|4424.96|335
1627574310000|2021-07-29 15:58:30|4425.61|4425.21|4425.61|4425.21|4425.61|4425.21|4425.36|4424.96|195
1627574320000|2021-07-29 15:58:40|4425.48|4425.08|4425.36|4424.96|4425.48|4425.08|4425.36|4424.96|135
1627574330000|2021-07-29 15:58:50|||||||||13
1627574340000|2021-07-29 15:59:00|4425.61|4425.21|4425.36|4424.96|4425.61|4425.21|4425.36|4424.96|108
1627574350000|2021-07-29 15:59:10|4425.23|4424.83|4425.36|4424.96|4425.36|4424.96|4425.23|4424.83|132
1627574360000|2021-07-29 15:59:20|||||||||35
1627574370000|2021-07-29 15:59:30|4425.11|4424.71|4425.11|4424.71|4425.11|4424.71|4424.86|4424.46|738
1627574380000|2021-07-29 15:59:40|4424.86|4424.46|4424.61|4424.21|4425.11|4424.71|4424.61|4424.21|438
1627574390000|2021-07-29 15:59:50|||||||||40
1627574400000|2021-07-29 16:00:00|||||||||52
1627574410000|2021-07-29 16:00:10|||||||||40
1627574420000|2021-07-29 16:00:20|4424.36|4423.96|4424.61|4424.21|4424.61|4424.21|4424.36|4423.96|362
1627574430000|2021-07-29 16:00:30|4424.86|4424.46|4424.73|4424.33|4424.86|4424.46|4424.61|4424.21|703
1627574440000|2021-07-29 16:00:40|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|4424.61|4424.21|104
1627574450000|2021-07-29 16:00:50|4424.61|4424.21|4424.61|4424.21|4424.61|4424.21|4424.61|4424.21|95
1627574460000|2021-07-29 16:01:00|4424.36|4423.96|4424.61|4424.21|4424.61|4424.21|4424.36|4423.96|154
1627574470000|2021-07-29 16:01:10|||||||||77
1627574480000|2021-07-29 16:01:20|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|90
1627574490000|2021-07-29 16:01:30|4425.11|4424.71|4425.11|4424.71|4425.23|4424.83|4424.86|4424.46|294
1627574500000|2021-07-29 16:01:40|4424.98|4424.58|4425.11|4424.71|4425.11|4424.71|4424.86|4424.46|362
1627574510000|2021-07-29 16:01:50|4425.36|4424.96|4425.61|4425.21|4425.61|4425.21|4425.23|4424.83|215
1627574520000|2021-07-29 16:02:00|4425.36|4424.96|4425.61|4425.21|4425.61|4425.21|4425.36|4424.96|334
1627574530000|2021-07-29 16:02:10|4425.48|4425.08|4425.11|4424.71|4425.61|4425.21|4425.11|4424.71|241
1627574540000|2021-07-29 16:02:20|4424.98|4424.58|4424.86|4424.46|4424.98|4424.58|4424.86|4424.46|108
1627574550000|2021-07-29 16:02:30|4424.61|4424.21|4424.61|4424.21|4424.61|4424.21|4424.61|4424.21|374
1627574560000|2021-07-29 16:02:40|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|4424.86|4424.46|580
1627574570000|2021-07-29 16:02:50|4424.73|4424.33|4425.11|4424.71|4425.11|4424.71|4424.73|4424.33|444
1627574580000|2021-07-29 16:03:00|||||||||41
1627574590000|2021-07-29 16:03:10|||||||||166
1627574600000|2021-07-29 16:03:20|4425.36|4424.96|4425.11|4424.71|4425.36|4424.96|4425.11|4424.71|135
1627574610000|2021-07-29 16:03:30|4425.36|4424.96|4425.11|4424.71|4425.36|4424.96|4425.11|4424.71|244
1627574620000|2021-07-29 16:03:40|4425.36|4424.96|4425.36|4424.96|4425.36|4424.96|4425.11|4424.71|155
1627574630000|2021-07-29 16:03:50|4425.11|4424.71|4425.23|4424.83|4425.36|4424.96|4425.11|4424.71|149
1627574640000|2021-07-29 16:04:00|4425.11|4424.71|4425.11|4424.71|4425.11|4424.71|4425.11|4424.71|33
1627574650000|2021-07-29 16:04:10|4425.36|4424.96|4425.36|4424.96|4425.36|4424.96|4425.36|4424.96|144
1627574660000|2021-07-29 16:04:20|4425.61|4425.21|4425.61|4425.21|4425.61|4425.21|4425.61|4425.21|172
1627574670000|2021-07-29 16:04:30|||||||||16
1627574680000|2021-07-29 16:04:40|4425.86|4425.46|4425.86|4425.46|4425.86|4425.46|4425.61|4425.21|304
1627574690000|2021-07-29 16:04:50|4425.73|4425.33|4425.86|4425.46|4425.86|4425.46|4425.73|4425.33|141
1627574700000|2021-07-29 16:05:00|4425.61|4425.21|4426.11|4425.71|4426.11|4425.71|4425.61|4425.21|240
1627574710000|2021-07-29 16:05:10|4426.36|4425.96|4426.11|4425.71|4426.36|4425.96|4426.11|4425.71|368
1627574720000|2021-07-29 16:05:20|4426.36|4425.96|4426.11|4425.71|4426.36|4425.96|4425.86|4425.46|203
1627574730000|2021-07-29 16:05:30|||||||||45
1627574740000|2021-07-29 16:05:40|||||||||6
1627574750000|2021-07-29 16:05:50|4425.86|4425.46|4426.11|4425.71|4426.11|4425.71|4425.86|4425.46|185
1627574760000|2021-07-29 16:06:00|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|107
1627574770000|2021-07-29 16:06:10|4426.11|4425.71|4426.36|4425.96|4426.36|4425.96|4426.11|4425.71|208
1627574780000|2021-07-29 16:06:20|||||||||113
1627574790000|2021-07-29 16:06:30|4426.48|4426.08|4426.61|4426.21|4426.61|4426.21|4426.36|4425.96|119
1627574800000|2021-07-29 16:06:40|||||||||132
1627574810000|2021-07-29 16:06:50|4426.86|4426.46|4426.86|4426.46|4426.86|4426.46|4426.86|4426.46|151
1627574820000|2021-07-29 16:07:00|4426.61|4426.21|4426.86|4426.46|4426.86|4426.46|4426.61|4426.21|276
1627574830000|2021-07-29 16:07:10|4426.61|4426.21|4426.61|4426.21|4426.86|4426.46|4426.61|4426.21|192
1627574840000|2021-07-29 16:07:20|||||||||6
1627574850000|2021-07-29 16:07:30|||||||||9
1627574860000|2021-07-29 16:07:40|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|139
1627574870000|2021-07-29 16:07:50|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|266
1627574880000|2021-07-29 16:08:00|||||||||23
1627574890000|2021-07-29 16:08:10|4425.86|4425.46|4425.98|4425.58|4425.98|4425.58|4425.86|4425.46|156
1627574900000|2021-07-29 16:08:20|4425.86|4425.46|4426.11|4425.71|4426.11|4425.71|4425.86|4425.46|186
1627574910000|2021-07-29 16:08:30|4425.86|4425.46|4425.86|4425.46|4425.86|4425.46|4425.86|4425.46|104
1627574920000|2021-07-29 16:08:40|4425.98|4425.58|4426.11|4425.71|4426.11|4425.71|4425.98|4425.58|75
1627574930000|2021-07-29 16:08:50|||||||||13
1627574940000|2021-07-29 16:09:00|||||||||32
1627574950000|2021-07-29 16:09:10|4425.86|4425.46|4425.86|4425.46|4425.86|4425.46|4425.86|4425.46|153
1627574960000|2021-07-29 16:09:20|4425.98|4425.58|4425.86|4425.46|4425.98|4425.58|4425.86|4425.46|150
1627574970000|2021-07-29 16:09:30|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|80
1627574980000|2021-07-29 16:09:40|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|94
1627574990000|2021-07-29 16:09:50|4426.11|4425.71|4426.36|4425.96|4426.36|4425.96|4426.11|4425.71|315
1627575000000|2021-07-29 16:10:00|4426.11|4425.71|4426.11|4425.71|4426.36|4425.96|4426.11|4425.71|221
1627575010000|2021-07-29 16:10:10|4426.36|4425.96|4426.11|4425.71|4426.36|4425.96|4426.11|4425.71|145
1627575020000|2021-07-29 16:10:20|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|270
1627575030000|2021-07-29 16:10:30|4426.11|4425.71|4426.36|4425.96|4426.36|4425.96|4426.11|4425.71|127
1627575040000|2021-07-29 16:10:40|||||||||23
1627575050000|2021-07-29 16:10:50|4426.48|4426.08|4426.36|4425.96|4426.48|4426.08|4426.36|4425.96|132
1627575060000|2021-07-29 16:11:00|4426.48|4426.08|4427.11|4426.71|4427.11|4426.71|4426.48|4426.08|846
1627575070000|2021-07-29 16:11:10|4427.23|4426.83|4427.23|4426.83|4427.23|4426.83|4427.23|4426.83|331
1627575080000|2021-07-29 16:11:20|4427.11|4426.71|4427.11|4426.71|4427.11|4426.71|4427.11|4426.71|268
1627575090000|2021-07-29 16:11:30|||||||||47
1627575100000|2021-07-29 16:11:40|||||||||16
1627575110000|2021-07-29 16:11:50|||||||||10
1627575120000|2021-07-29 16:12:00|||||||||461
1627575130000|2021-07-29 16:12:10|4427.36|4426.96|4427.23|4426.83|4427.36|4426.96|4427.23|4426.83|473
1627575140000|2021-07-29 16:12:20|4427.11|4426.71|4427.11|4426.71|4427.36|4426.96|4427.11|4426.71|429
1627575150000|2021-07-29 16:12:30|4427.23|4426.83|4427.11|4426.71|4427.36|4426.96|4427.11|4426.71|135
1627575160000|2021-07-29 16:12:40|||||||||64
1627575170000|2021-07-29 16:12:50|4427.23|4426.83|4427.36|4426.96|4427.36|4426.96|4427.23|4426.83|133
1627575180000|2021-07-29 16:13:00|4427.61|4427.21|4427.36|4426.96|4427.61|4427.21|4427.36|4426.96|394
1627575190000|2021-07-29 16:13:10|||||||||142
1627575200000|2021-07-29 16:13:20|||||||||38
1627575210000|2021-07-29 16:13:30|4427.61|4427.21|4427.36|4426.96|4427.61|4427.21|4427.36|4426.96|129
1627575220000|2021-07-29 16:13:40|4427.48|4427.08|4427.61|4427.21|4427.61|4427.21|4427.48|4427.08|97
1627575230000|2021-07-29 16:13:50|||||||||47
1627575240000|2021-07-29 16:14:00|4427.86|4427.46|4427.86|4427.46|4427.86|4427.46|4427.61|4427.21|462
1627575250000|2021-07-29 16:14:10|4427.73|4427.33|4428.11|4427.71|4428.11|4427.71|4427.61|4427.21|513
1627575260000|2021-07-29 16:14:20|4428.36|4427.96|4428.36|4427.96|4428.36|4427.96|4428.36|4427.96|489
1627575270000|2021-07-29 16:14:30|4428.11|4427.71|4428.11|4427.71|4428.11|4427.71|4428.11|4427.71|171
1627575280000|2021-07-29 16:14:40|4428.36|4427.96|4428.11|4427.71|4428.36|4427.96|4428.11|4427.71|139
1627575290000|2021-07-29 16:14:50|||||||||118
1627575300000|2021-07-29 16:15:00|||||||||68
1627575310000|2021-07-29 16:15:10|||||||||46
1627575320000|2021-07-29 16:15:20|4428.36|4427.96|4428.11|4427.71|4428.36|4427.96|4428.11|4427.71|200
1627575330000|2021-07-29 16:15:30|4428.36|4427.96|4428.11|4427.71|4428.36|4427.96|4428.11|4427.71|130
1627575340000|2021-07-29 16:15:40|||||||||23
1627575350000|2021-07-29 16:15:50|||||||||42
1627575360000|2021-07-29 16:16:00|||||||||51
1627575370000|2021-07-29 16:16:10|||||||||89
1627575380000|2021-07-29 16:16:20|4428.36|4427.96|4428.36|4427.96|4428.36|4427.96|4428.11|4427.71|376
1627575390000|2021-07-29 16:16:30|||||||||49
1627575400000|2021-07-29 16:16:40|||||||||57
1627575410000|2021-07-29 16:16:50|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|197
1627575420000|2021-07-29 16:17:00|4428.36|4427.96|4428.11|4427.71|4428.36|4427.96|4428.11|4427.71|703
1627575430000|2021-07-29 16:17:10|4428.23|4427.83|4428.36|4427.96|4428.61|4428.21|4428.11|4427.71|442
1627575440000|2021-07-29 16:17:20|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|151
1627575450000|2021-07-29 16:17:30|4428.36|4427.96|4428.61|4428.21|4428.61|4428.21|4428.36|4427.96|162
1627575460000|2021-07-29 16:17:40|4428.36|4427.96|4428.61|4428.21|4428.61|4428.21|4428.36|4427.96|84
1627575470000|2021-07-29 16:17:50|||||||||29
1627575480000|2021-07-29 16:18:00|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|185
1627575490000|2021-07-29 16:18:10|||||||||59
1627575500000|2021-07-29 16:18:20|||||||||15
1627575510000|2021-07-29 16:18:30|||||||||468
1627575520000|2021-07-29 16:18:40|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|114
1627575530000|2021-07-29 16:18:50|||||||||113
1627575540000|2021-07-29 16:19:00|4429.36|4428.96|4429.11|4428.71|4429.36|4428.96|4429.11|4428.71|625
1627575550000|2021-07-29 16:19:10|4429.23|4428.83|4429.11|4428.71|4429.36|4428.96|4429.11|4428.71|253
1627575560000|2021-07-29 16:19:20|||||||||36
1627575570000|2021-07-29 16:19:30|||||||||54
1627575580000|2021-07-29 16:19:40|4429.36|4428.96|4429.36|4428.96|4429.36|4428.96|4429.11|4428.71|199
1627575590000|2021-07-29 16:19:50|4429.61|4429.21|4429.61|4429.21|4429.61|4429.21|4429.61|4429.21|354
1627575600000|2021-07-29 16:20:00|||||||||40
1627575610000|2021-07-29 16:20:10|4429.36|4428.96|4429.36|4428.96|4429.36|4428.96|4429.36|4428.96|159
1627575620000|2021-07-29 16:20:20|4429.61|4429.21|4429.36|4428.96|4429.61|4429.21|4429.36|4428.96|180
1627575630000|2021-07-29 16:20:30|||||||||28
1627575640000|2021-07-29 16:20:40|||||||||56
1627575650000|2021-07-29 16:20:50|4429.48|4429.08|4429.61|4429.21|4429.61|4429.21|4429.36|4428.96|358
1627575660000|2021-07-29 16:21:00|4429.36|4428.96|4429.36|4428.96|4429.36|4428.96|4429.36|4428.96|320
1627575670000|2021-07-29 16:21:10|4429.61|4429.21|4429.61|4429.21|4429.61|4429.21|4429.61|4429.21|177
1627575680000|2021-07-29 16:21:20|||||||||202
1627575690000|2021-07-29 16:21:30|4429.48|4429.08|4429.61|4429.21|4429.61|4429.21|4429.48|4429.08|96
1627575700000|2021-07-29 16:21:40|||||||||65
1627575710000|2021-07-29 16:21:50|4429.48|4429.08|4429.61|4429.21|4429.61|4429.21|4429.36|4428.96|256
1627575720000|2021-07-29 16:22:00|4429.36|4428.96|4429.36|4428.96|4429.61|4429.21|4429.36|4428.96|326
1627575730000|2021-07-29 16:22:10|4429.23|4428.83|4429.11|4428.71|4429.23|4428.83|4429.11|4428.71|118
1627575740000|2021-07-29 16:22:20|4429.36|4428.96|4428.86|4428.46|4429.36|4428.96|4428.86|4428.46|352
1627575750000|2021-07-29 16:22:30|4429.11|4428.71|4429.11|4428.71|4429.36|4428.96|4428.86|4428.46|353
1627575760000|2021-07-29 16:22:40|4429.36|4428.96|4429.36|4428.96|4429.36|4428.96|4429.36|4428.96|70
1627575770000|2021-07-29 16:22:50|4429.23|4428.83|4429.36|4428.96|4429.36|4428.96|4429.23|4428.83|112
1627575780000|2021-07-29 16:23:00|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|243
1627575790000|2021-07-29 16:23:10|4428.98|4428.58|4429.11|4428.71|4429.11|4428.71|4428.86|4428.46|212
1627575800000|2021-07-29 16:23:20|||||||||33
1627575810000|2021-07-29 16:23:30|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|144
1627575820000|2021-07-29 16:23:40|4428.98|4428.58|4428.86|4428.46|4429.11|4428.71|4428.86|4428.46|218
1627575830000|2021-07-29 16:23:50|4429.11|4428.71|4428.86|4428.46|4429.11|4428.71|4428.86|4428.46|97
1627575840000|2021-07-29 16:24:00|4428.73|4428.33|4428.86|4428.46|4428.86|4428.46|4428.61|4428.21|421
1627575850000|2021-07-29 16:24:10|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|147
1627575860000|2021-07-29 16:24:20|||||||||212
1627575870000|2021-07-29 16:24:30|4429.36|4428.96|4429.36|4428.96|4429.36|4428.96|4429.11|4428.71|178
1627575880000|2021-07-29 16:24:40|4429.23|4428.83|4429.11|4428.71|4429.36|4428.96|4429.11|4428.71|143
1627575890000|2021-07-29 16:24:50|||||||||3
1627575900000|2021-07-29 16:25:00|4429.23|4428.83|4429.36|4428.96|4429.36|4428.96|4429.23|4428.83|74
1627575910000|2021-07-29 16:25:10|4429.23|4428.83|4429.36|4428.96|4429.36|4428.96|4429.11|4428.71|270
1627575920000|2021-07-29 16:25:20|||||||||18
1627575930000|2021-07-29 16:25:30|||||||||6
1627575940000|2021-07-29 16:25:40|||||||||17
1627575950000|2021-07-29 16:25:50|4429.11|4428.71|4429.36|4428.96|4429.36|4428.96|4429.11|4428.71|116
1627575960000|2021-07-29 16:26:00|4429.23|4428.83|4429.11|4428.71|4429.36|4428.96|4429.11|4428.71|220
1627575970000|2021-07-29 16:26:10|4429.23|4428.83|4429.36|4428.96|4429.36|4428.96|4429.11|4428.71|61
1627575980000|2021-07-29 16:26:20|4429.48|4429.08|4429.61|4429.21|4429.61|4429.21|4429.36|4428.96|221
1627575990000|2021-07-29 16:26:30|4429.86|4429.46|4429.86|4429.46|4429.98|4429.58|4429.86|4429.46|704
1627576000000|2021-07-29 16:26:40|4429.98|4429.58|4429.86|4429.46|4429.98|4429.58|4429.61|4429.21|373
1627576010000|2021-07-29 16:26:50|4429.61|4429.21|4429.36|4428.96|4429.73|4429.33|4429.36|4428.96|745
1627576020000|2021-07-29 16:27:00|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|491
1627576030000|2021-07-29 16:27:10|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|240
1627576040000|2021-07-29 16:27:20|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|151
1627576050000|2021-07-29 16:27:30|4428.36|4427.96|4428.36|4427.96|4428.36|4427.96|4428.36|4427.96|874
1627576060000|2021-07-29 16:27:40|4428.61|4428.21|4428.61|4428.21|4428.73|4428.33|4428.61|4428.21|237
1627576070000|2021-07-29 16:27:50|||||||||13
1627576080000|2021-07-29 16:28:00|||||||||36
1627576090000|2021-07-29 16:28:10|4428.48|4428.08|4428.61|4428.21|4428.61|4428.21|4428.36|4427.96|200
1627576100000|2021-07-29 16:28:20|4428.36|4427.96|4428.36|4427.96|4428.48|4428.08|4428.36|4427.96|301
1627576110000|2021-07-29 16:28:30|4428.23|4427.83|4428.36|4427.96|4428.61|4428.21|4428.23|4427.83|289
1627576120000|2021-07-29 16:28:40|4428.61|4428.21|4428.36|4427.96|4428.61|4428.21|4428.36|4427.96|250
1627576130000|2021-07-29 16:28:50|4428.48|4428.08|4428.36|4427.96|4428.48|4428.08|4428.36|4427.96|109
1627576140000|2021-07-29 16:29:00|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|268
1627576150000|2021-07-29 16:29:10|||||||||78
1627576160000|2021-07-29 16:29:20|||||||||14
1627576170000|2021-07-29 16:29:30|||||||||7
1627576180000|2021-07-29 16:29:40|4428.36|4427.96|4428.61|4428.21|4428.61|4428.21|4428.36|4427.96|274
1627576190000|2021-07-29 16:29:50|||||||||9
1627576200000|2021-07-29 16:30:00|4428.86|4428.46|4428.61|4428.21|4428.86|4428.46|4428.61|4428.21|291
1627576210000|2021-07-29 16:30:10|||||||||161
1627576220000|2021-07-29 16:30:20|||||||||171
1627576230000|2021-07-29 16:30:30|4428.48|4428.08|4428.61|4428.21|4428.61|4428.21|4428.36|4427.96|153
1627576240000|2021-07-29 16:30:40|4428.36|4427.96|4428.61|4428.21|4428.61|4428.21|4428.36|4427.96|181
1627576250000|2021-07-29 16:30:50|4428.73|4428.33|4428.61|4428.21|4428.73|4428.33|4428.61|4428.21|108
1627576260000|2021-07-29 16:31:00|4428.86|4428.46|4428.86|4428.46|4429.11|4428.71|4428.86|4428.46|245
1627576270000|2021-07-29 16:31:10|4429.11|4428.71|4429.11|4428.71|4429.36|4428.96|4428.86|4428.46|230
1627576280000|2021-07-29 16:31:20|4429.23|4428.83|4429.11|4428.71|4429.36|4428.96|4429.11|4428.71|110
1627576290000|2021-07-29 16:31:30|4429.23|4428.83|4429.36|4428.96|4429.61|4429.21|4429.23|4428.83|150
1627576300000|2021-07-29 16:31:40|4429.48|4429.08|4429.61|4429.21|4429.61|4429.21|4429.36|4428.96|79
1627576310000|2021-07-29 16:31:50|4429.48|4429.08|4429.36|4428.96|4429.48|4429.08|4429.36|4428.96|310
1627576320000|2021-07-29 16:32:00|4429.23|4428.83|4429.23|4428.83|4429.36|4428.96|4429.11|4428.71|330
1627576330000|2021-07-29 16:32:10|4429.11|4428.71|4428.86|4428.46|4429.11|4428.71|4428.86|4428.46|206
1627576340000|2021-07-29 16:32:20|4428.61|4428.21|4428.86|4428.46|4428.86|4428.46|4428.61|4428.21|241
1627576350000|2021-07-29 16:32:30|4428.73|4428.33|4428.61|4428.21|4428.86|4428.46|4428.61|4428.21|189
1627576360000|2021-07-29 16:32:40|4428.73|4428.33|4428.86|4428.46|4428.86|4428.46|4428.73|4428.33|145
1627576370000|2021-07-29 16:32:50|4428.61|4428.21|4428.61|4428.21|4428.86|4428.46|4428.61|4428.21|170
1627576380000|2021-07-29 16:33:00|4428.73|4428.33|4428.86|4428.46|4428.86|4428.46|4428.61|4428.21|87
1627576390000|2021-07-29 16:33:10|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|163
1627576400000|2021-07-29 16:33:20|||||||||29
1627576410000|2021-07-29 16:33:30|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|90
1627576420000|2021-07-29 16:33:40|4428.98|4428.58|4429.11|4428.71|4429.11|4428.71|4428.98|4428.58|44
1627576430000|2021-07-29 16:33:50|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|141
1627576440000|2021-07-29 16:34:00|||||||||58
1627576450000|2021-07-29 16:34:10|||||||||2
1627576460000|2021-07-29 16:34:20|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|81
1627576470000|2021-07-29 16:34:30|||||||||110
1627576480000|2021-07-29 16:34:40|||||||||217
1627576490000|2021-07-29 16:34:50|||||||||3
1627576500000|2021-07-29 16:35:00|4428.86|4428.46|4428.86|4428.46|4428.86|4428.46|4428.61|4428.21|323
1627576510000|2021-07-29 16:35:10|||||||||9
1627576520000|2021-07-29 16:35:20|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|95
1627576530000|2021-07-29 16:35:30|4429.23|4428.83|4429.36|4428.96|4429.36|4428.96|4429.11|4428.71|96
1627576540000|2021-07-29 16:35:40|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|62
1627576550000|2021-07-29 16:35:50|4428.98|4428.58|4429.11|4428.71|4429.11|4428.71|4428.86|4428.46|116
1627576560000|2021-07-29 16:36:00|4429.36|4428.96|4429.36|4428.96|4429.36|4428.96|4429.11|4428.71|318
1627576570000|2021-07-29 16:36:10|4429.11|4428.71|4429.11|4428.71|4429.23|4428.83|4429.11|4428.71|38
1627576580000|2021-07-29 16:36:20|4429.36|4428.96|4429.36|4428.96|4429.36|4428.96|4429.11|4428.71|107
1627576590000|2021-07-29 16:36:30|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|24
1627576600000|2021-07-29 16:36:40|||||||||133
1627576610000|2021-07-29 16:36:50|4428.86|4428.46|4428.61|4428.21|4428.86|4428.46|4428.61|4428.21|327
1627576620000|2021-07-29 16:37:00|4428.73|4428.33|4428.86|4428.46|4428.86|4428.46|4428.61|4428.21|111
1627576630000|2021-07-29 16:37:10|||||||||125
1627576640000|2021-07-29 16:37:20|4428.98|4428.58|4429.11|4428.71|4429.23|4428.83|4428.98|4428.58|92
1627576650000|2021-07-29 16:37:30|4429.23|4428.83|4429.11|4428.71|4429.36|4428.96|4429.11|4428.71|37
1627576660000|2021-07-29 16:37:40|4429.23|4428.83|4429.11|4428.71|4429.23|4428.83|4429.11|4428.71|54
1627576670000|2021-07-29 16:37:50|4429.36|4428.96|4429.36|4428.96|4429.36|4428.96|4429.36|4428.96|95
1627576680000|2021-07-29 16:38:00|||||||||22
1627576690000|2021-07-29 16:38:10|||||||||27
1627576700000|2021-07-29 16:38:20|||||||||13
1627576710000|2021-07-29 16:38:30|||||||||38
1627576720000|2021-07-29 16:38:40|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|4428.86|4428.46|270
1627576730000|2021-07-29 16:38:50|4428.98|4428.58|4429.11|4428.71|4429.11|4428.71|4428.86|4428.46|131
1627576740000|2021-07-29 16:39:00|4428.86|4428.46|4428.61|4428.21|4428.86|4428.46|4428.61|4428.21|258
1627576750000|2021-07-29 16:39:10|4428.73|4428.33|4428.86|4428.46|4428.86|4428.46|4428.61|4428.21|70
1627576760000|2021-07-29 16:39:20|4429.11|4428.71|4429.11|4428.71|4429.11|4428.71|4428.86|4428.46|156
1627576770000|2021-07-29 16:39:30|4428.86|4428.46|4428.86|4428.46|4429.11|4428.71|4428.86|4428.46|138
1627576780000|2021-07-29 16:39:40|||||||||156
1627576790000|2021-07-29 16:39:50|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|4428.61|4428.21|31
1627576800000|2021-07-29 16:40:00|4428.86|4428.46|4428.61|4428.21|4428.86|4428.46|4428.61|4428.21|105
1627576810000|2021-07-29 16:40:10|4428.36|4427.96|4428.36|4427.96|4428.36|4427.96|4428.36|4427.96|125
1627576820000|2021-07-29 16:40:20|4428.11|4427.71|4428.11|4427.71|4428.11|4427.71|4428.11|4427.71|148
1627576830000|2021-07-29 16:40:30|||||||||107
1627576840000|2021-07-29 16:40:40|||||||||25
1627576850000|2021-07-29 16:40:50|4427.86|4427.46|4428.11|4427.71|4428.11|4427.71|4427.86|4427.46|351
1627576860000|2021-07-29 16:41:00|4427.86|4427.46|4427.86|4427.46|4428.11|4427.71|4427.86|4427.46|324
1627576870000|2021-07-29 16:41:10|4427.61|4427.21|4427.61|4427.21|4427.61|4427.21|4427.61|4427.21|118
1627576880000|2021-07-29 16:41:20|||||||||41
1627576890000|2021-07-29 16:41:30|4427.86|4427.46|4427.86|4427.46|4427.86|4427.46|4427.86|4427.46|346
1627576900000|2021-07-29 16:41:40|||||||||21
1627576910000|2021-07-29 16:41:50|4427.98|4427.58|4427.86|4427.46|4427.98|4427.58|4427.86|4427.46|177
1627576920000|2021-07-29 16:42:00|4428.11|4427.71|4428.11|4427.71|4428.11|4427.71|4428.11|4427.71|195
1627576930000|2021-07-29 16:42:10|4427.98|4427.58|4427.86|4427.46|4427.98|4427.58|4427.86|4427.46|133
1627576940000|2021-07-29 16:42:20|4427.61|4427.21|4427.61|4427.21|4427.61|4427.21|4427.61|4427.21|130
1627576950000|2021-07-29 16:42:30|||||||||102
1627576960000|2021-07-29 16:42:40|4427.36|4426.96|4427.61|4427.21|4427.61|4427.21|4427.36|4426.96|451
1627576970000|2021-07-29 16:42:50|4427.73|4427.33|4427.61|4427.21|4427.73|4427.33|4427.61|4427.21|143
1627576980000|2021-07-29 16:43:00|4427.73|4427.33|4427.86|4427.46|4427.86|4427.46|4427.61|4427.21|396
1627576990000|2021-07-29 16:43:10|4427.61|4427.21|4427.61|4427.21|4427.61|4427.21|4427.61|4427.21|74
1627577000000|2021-07-29 16:43:20|4427.86|4427.46|4427.61|4427.21|4427.86|4427.46|4427.61|4427.21|344
1627577010000|2021-07-29 16:43:30|4427.36|4426.96|4427.36|4426.96|4427.36|4426.96|4427.36|4426.96|199
1627577020000|2021-07-29 16:43:40|4427.23|4426.83|4427.11|4426.71|4427.23|4426.83|4427.11|4426.71|226
1627577030000|2021-07-29 16:43:50|4426.86|4426.46|4426.86|4426.46|4426.98|4426.58|4426.86|4426.46|396
1627577040000|2021-07-29 16:44:00|||||||||209
1627577050000|2021-07-29 16:44:10|4426.73|4426.33|4426.61|4426.21|4426.73|4426.33|4426.61|4426.21|135
1627577060000|2021-07-29 16:44:20|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|362
1627577070000|2021-07-29 16:44:30|4426.61|4426.21|4426.36|4425.96|4426.61|4426.21|4426.36|4425.96|294
1627577080000|2021-07-29 16:44:40|4426.23|4425.83|4426.11|4425.71|4426.23|4425.83|4426.11|4425.71|156
1627577090000|2021-07-29 16:44:50|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|120
1627577100000|2021-07-29 16:45:00|4426.11|4425.71|4426.61|4426.21|4426.61|4426.21|4426.11|4425.71|216
1627577110000|2021-07-29 16:45:10|4426.36|4425.96|4426.36|4425.96|4426.61|4426.21|4426.36|4425.96|261
1627577120000|2021-07-29 16:45:20|4426.23|4425.83|4426.11|4425.71|4426.36|4425.96|4426.11|4425.71|170
1627577130000|2021-07-29 16:45:30|4425.98|4425.58|4425.61|4425.21|4425.98|4425.58|4425.61|4425.21|555
1627577140000|2021-07-29 16:45:40|4425.73|4425.33|4425.86|4425.46|4425.86|4425.46|4425.61|4425.21|168
1627577150000|2021-07-29 16:45:50|||||||||93
1627577160000|2021-07-29 16:46:00|4425.73|4425.33|4425.61|4425.21|4425.73|4425.33|4425.36|4424.96|312
1627577170000|2021-07-29 16:46:10|4425.86|4425.46|4425.36|4424.96|4425.86|4425.46|4425.36|4424.96|260
1627577180000|2021-07-29 16:46:20|4425.61|4425.21|4425.36|4424.96|4425.61|4425.21|4425.36|4424.96|229
1627577190000|2021-07-29 16:46:30|||||||||30
1627577200000|2021-07-29 16:46:40|4425.11|4424.71|4425.36|4424.96|4425.36|4424.96|4425.11|4424.71|224
1627577210000|2021-07-29 16:46:50|4425.23|4424.83|4425.23|4424.83|4425.23|4424.83|4425.11|4424.71|133
1627577220000|2021-07-29 16:47:00|4425.11|4424.71|4425.36|4424.96|4425.36|4424.96|4425.11|4424.71|318
1627577230000|2021-07-29 16:47:10|4425.48|4425.08|4425.36|4424.96|4425.61|4425.21|4425.36|4424.96|188
1627577240000|2021-07-29 16:47:20|||||||||80
1627577250000|2021-07-29 16:47:30|4425.61|4425.21|4425.61|4425.21|4425.61|4425.21|4425.61|4425.21|105
1627577260000|2021-07-29 16:47:40|4425.36|4424.96|4425.61|4425.21|4425.86|4425.46|4425.36|4424.96|244
1627577270000|2021-07-29 16:47:50|4425.73|4425.33|4425.61|4425.21|4425.86|4425.46|4425.61|4425.21|176
1627577280000|2021-07-29 16:48:00|4425.86|4425.46|4425.86|4425.46|4425.86|4425.46|4425.61|4425.21|144
1627577290000|2021-07-29 16:48:10|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|184
1627577300000|2021-07-29 16:48:20|4425.86|4425.46|4426.11|4425.71|4426.11|4425.71|4425.86|4425.46|100
1627577310000|2021-07-29 16:48:30|||||||||96
1627577320000|2021-07-29 16:48:40|4425.98|4425.58|4425.86|4425.46|4426.11|4425.71|4425.86|4425.46|199
1627577330000|2021-07-29 16:48:50|||||||||138
1627577340000|2021-07-29 16:49:00|4425.61|4425.21|4425.61|4425.21|4425.86|4425.46|4425.61|4425.21|218
1627577350000|2021-07-29 16:49:10|||||||||13
1627577360000|2021-07-29 16:49:20|4425.48|4425.08|4425.36|4424.96|4425.61|4425.21|4425.36|4424.96|159
1627577370000|2021-07-29 16:49:30|4425.11|4424.71|4425.11|4424.71|4425.11|4424.71|4425.11|4424.71|94
1627577380000|2021-07-29 16:49:40|4425.36|4424.96|4425.61|4425.21|4425.61|4425.21|4425.36|4424.96|270
1627577390000|2021-07-29 16:49:50|4425.48|4425.08|4425.36|4424.96|4425.48|4425.08|4425.36|4424.96|55
1627577400000|2021-07-29 16:50:00|4425.61|4425.21|4425.61|4425.21|4425.73|4425.33|4425.36|4424.96|327
1627577410000|2021-07-29 16:50:10|4425.73|4425.33|4425.98|4425.58|4426.11|4425.71|4425.73|4425.33|172
1627577420000|2021-07-29 16:50:20|4426.11|4425.71|4426.11|4425.71|4426.36|4425.96|4426.11|4425.71|121
1627577430000|2021-07-29 16:50:30|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|4426.11|4425.71|146
1627577440000|2021-07-29 16:50:40|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|4426.11|4425.71|83
1627577450000|2021-07-29 16:50:50|4426.36|4425.96|4425.86|4425.46|4426.36|4425.96|4425.86|4425.46|215
1627577460000|2021-07-29 16:51:00|4425.98|4425.58|4425.86|4425.46|4426.11|4425.71|4425.86|4425.46|134
1627577470000|2021-07-29 16:51:10|4426.11|4425.71|4425.86|4425.46|4426.11|4425.71|4425.86|4425.46|139
1627577480000|2021-07-29 16:51:20|4425.98|4425.58|4426.11|4425.71|4426.36|4425.96|4425.98|4425.58|109
1627577490000|2021-07-29 16:51:30|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|59
1627577500000|2021-07-29 16:51:40|||||||||144
1627577510000|2021-07-29 16:51:50|4426.61|4426.21|4426.61|4426.21|4426.61|4426.21|4426.61|4426.21|151
1627577520000|2021-07-29 16:52:00|||||||||177
1627577530000|2021-07-29 16:52:10|4426.36|4425.96|4426.36|4425.96|4426.61|4426.21|4426.36|4425.96|125
1627577540000|2021-07-29 16:52:20|4426.48|4426.08|4426.61|4426.21|4426.61|4426.21|4426.48|4426.08|49
1627577550000|2021-07-29 16:52:30|4426.36|4425.96|4426.61|4426.21|4426.61|4426.21|4426.36|4425.96|197
1627577560000|2021-07-29 16:52:40|4426.48|4426.08|4426.36|4425.96|4426.61|4426.21|4426.11|4425.71|170
1627577570000|2021-07-29 16:52:50|4426.23|4425.83|4426.11|4425.71|4426.23|4425.83|4426.11|4425.71|95
1627577580000|2021-07-29 16:53:00|4426.36|4425.96|4426.11|4425.71|4426.36|4425.96|4426.11|4425.71|45
1627577590000|2021-07-29 16:53:10|||||||||6
1627577600000|2021-07-29 16:53:20|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|4426.11|4425.71|139
1627577610000|2021-07-29 16:53:30|4426.61|4426.21|4426.61|4426.21|4426.61|4426.21|4426.61|4426.21|68
1627577620000|2021-07-29 16:53:40|4426.73|4426.33|4426.61|4426.21|4426.86|4426.46|4426.61|4426.21|198
1627577630000|2021-07-29 16:53:50|||||||||14
1627577640000|2021-07-29 16:54:00|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|224
1627577650000|2021-07-29 16:54:10|4426.61|4426.21|4426.61|4426.21|4426.61|4426.21|4426.61|4426.21|64
1627577660000|2021-07-29 16:54:20|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|4426.36|4425.96|106
1627577670000|2021-07-29 16:54:30|4426.61|4426.21|4426.36|4425.96|4426.61|4426.21|4426.36|4425.96|82
1627577680000|2021-07-29 16:54:40|4426.48|4426.08|4426.36|4425.96|4426.48|4426.08|4426.36|4425.96|12
1627577690000|2021-07-29 16:54:50|||||||||34
1627577700000|2021-07-29 16:55:00|4426.61|4426.21|4426.36|4425.96|4426.61|4426.21|4426.36|4425.96|147
1627577710000|2021-07-29 16:55:10|4426.48|4426.08|4426.36|4425.96|4426.61|4426.21|4426.36|4425.96|112
1627577720000|2021-07-29 16:55:20|4426.48|4426.08|4426.61|4426.21|4426.61|4426.21|4426.48|4426.08|46
1627577730000|2021-07-29 16:55:30|4426.48|4426.08|4426.36|4425.96|4426.48|4426.08|4426.36|4425.96|19
1627577740000|2021-07-29 16:55:40|||||||||27
1627577750000|2021-07-29 16:55:50|||||||||33
1627577760000|2021-07-29 16:56:00|4426.61|4426.21|4426.36|4425.96|4426.61|4426.21|4426.36|4425.96|193
1627577770000|2021-07-29 16:56:10|4426.11|4425.71|4425.89|4425.49|4426.11|4425.71|4425.89|4425.49|246
1627577780000|2021-07-29 16:56:20|||||||||23
1627577790000|2021-07-29 16:56:30|4425.64|4425.24|4425.64|4425.24|4425.76|4425.36|4425.64|4425.24|168
1627577800000|2021-07-29 16:56:40|||||||||67
1627577810000|2021-07-29 16:56:50|4425.89|4425.49|4425.64|4425.24|4425.89|4425.49|4425.64|4425.24|132
1627577820000|2021-07-29 16:57:00|||||||||33
1627577830000|2021-07-29 16:57:10|4425.39|4424.99|4425.39|4424.99|4425.39|4424.99|4425.39|4424.99|51
1627577840000|2021-07-29 16:57:20|4425.26|4424.86|4425.14|4424.74|4425.39|4424.99|4425.14|4424.74|302
1627577850000|2021-07-29 16:57:30|4424.89|4424.49|4425.14|4424.74|4425.14|4424.74|4424.89|4424.49|133
1627577860000|2021-07-29 16:57:40|||||||||125
1627577870000|2021-07-29 16:57:50|||||||||44
1627577880000|2021-07-29 16:58:00|4424.89|4424.49|4425.39|4424.99|4425.39|4424.99|4424.89|4424.49|254
1627577890000|2021-07-29 16:58:10|||||||||37
1627577900000|2021-07-29 16:58:20|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|120
1627577910000|2021-07-29 16:58:30|4425.89|4425.49|4425.89|4425.49|4425.89|4425.49|4425.64|4425.24|378
1627577920000|2021-07-29 16:58:40|4425.64|4425.24|4425.89|4425.49|4426.01|4425.61|4425.64|4425.24|234
1627577930000|2021-07-29 16:58:50|4426.14|4425.74|4426.14|4425.74|4426.14|4425.74|4425.89|4425.49|220
1627577940000|2021-07-29 16:59:00|||||||||50
1627577950000|2021-07-29 16:59:10|4425.89|4425.49|4425.89|4425.49|4426.14|4425.74|4425.89|4425.49|218
1627577960000|2021-07-29 16:59:20|||||||||10
1627577970000|2021-07-29 16:59:30|4425.76|4425.36|4425.89|4425.49|4425.89|4425.49|4425.64|4425.24|126
1627577980000|2021-07-29 16:59:40|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|61
1627577990000|2021-07-29 16:59:50|4425.76|4425.36|4426.14|4425.74|4426.14|4425.74|4425.76|4425.36|609
1627578000000|2021-07-29 17:00:00|4426.26|4425.86|4426.14|4425.74|4426.26|4425.86|4426.14|4425.74|358
1627578010000|2021-07-29 17:00:10|4425.89|4425.49|4426.14|4425.74|4426.14|4425.74|4425.89|4425.49|191
1627578020000|2021-07-29 17:00:20|4426.01|4425.61|4426.14|4425.74|4426.14|4425.74|4425.89|4425.49|274
1627578030000|2021-07-29 17:00:30|||||||||80
1627578040000|2021-07-29 17:00:40|4426.39|4425.99|4426.39|4425.99|4426.39|4425.99|4426.39|4425.99|130
1627578050000|2021-07-29 17:00:50|||||||||10
1627578060000|2021-07-29 17:01:00|4426.51|4426.11|4426.39|4425.99|4426.51|4426.11|4426.39|4425.99|135
1627578070000|2021-07-29 17:01:10|||||||||73
1627578080000|2021-07-29 17:01:20|4426.51|4426.11|4426.89|4426.49|4426.89|4426.49|4426.51|4426.11|467
1627578090000|2021-07-29 17:01:30|4426.64|4426.24|4426.89|4426.49|4426.89|4426.49|4426.64|4426.24|265
1627578100000|2021-07-29 17:01:40|||||||||31
1627578110000|2021-07-29 17:01:50|||||||||218
1627578120000|2021-07-29 17:02:00|4426.64|4426.24|4426.89|4426.49|4426.89|4426.49|4426.64|4426.24|670
1627578130000|2021-07-29 17:02:10|4426.64|4426.24|4426.64|4426.24|4426.89|4426.49|4426.64|4426.24|265
1627578140000|2021-07-29 17:02:20|4426.76|4426.36|4426.89|4426.49|4426.89|4426.49|4426.64|4426.24|388
1627578150000|2021-07-29 17:02:30|4427.14|4426.74|4427.14|4426.74|4427.14|4426.74|4426.89|4426.49|251
1627578160000|2021-07-29 17:02:40|4426.89|4426.49|4426.89|4426.49|4427.01|4426.61|4426.89|4426.49|150
1627578170000|2021-07-29 17:02:50|4427.01|4426.61|4426.64|4426.24|4427.01|4426.61|4426.64|4426.24|316
1627578180000|2021-07-29 17:03:00|4426.89|4426.49|4426.89|4426.49|4426.89|4426.49|4426.89|4426.49|58
1627578190000|2021-07-29 17:03:10|||||||||45
1627578200000|2021-07-29 17:03:20|4427.14|4426.74|4427.14|4426.74|4427.14|4426.74|4427.14|4426.74|249
1627578210000|2021-07-29 17:03:30|4427.26|4426.86|4427.14|4426.74|4427.26|4426.86|4427.14|4426.74|227
1627578220000|2021-07-29 17:03:40|4427.26|4426.86|4427.14|4426.74|4427.39|4426.99|4427.14|4426.74|115
1627578230000|2021-07-29 17:03:50|4427.39|4426.99|4427.39|4426.99|4427.39|4426.99|4427.39|4426.99|96
1627578240000|2021-07-29 17:04:00|4427.64|4427.24|4427.64|4427.24|4427.76|4427.36|4427.64|4427.24|883
1627578250000|2021-07-29 17:04:10|||||||||35
1627578260000|2021-07-29 17:04:20|||||||||29
1627578270000|2021-07-29 17:04:30|||||||||12
1627578280000|2021-07-29 17:04:40|4427.39|4426.99|4427.64|4427.24|4427.64|4427.24|4427.39|4426.99|538
1627578290000|2021-07-29 17:04:50|4427.76|4427.36|4427.64|4427.24|4427.76|4427.36|4427.64|4427.24|53
1627578300000|2021-07-29 17:05:00|||||||||217
1627578310000|2021-07-29 17:05:10|4427.76|4427.36|4427.64|4427.24|4427.89|4427.49|4427.64|4427.24|149
1627578320000|2021-07-29 17:05:20|4427.39|4426.99|4427.39|4426.99|4427.51|4427.11|4427.39|4426.99|132
1627578330000|2021-07-29 17:05:30|4427.14|4426.74|4427.14|4426.74|4427.39|4426.99|4427.14|4426.74|266
1627578340000|2021-07-29 17:05:40|4427.26|4426.86|4427.64|4427.24|4427.64|4427.24|4427.26|4426.86|62
1627578350000|2021-07-29 17:05:50|||||||||91
1627578360000|2021-07-29 17:06:00|4427.39|4426.99|4427.39|4426.99|4427.64|4427.24|4427.39|4426.99|329
1627578370000|2021-07-29 17:06:10|4427.14|4426.74|4427.39|4426.99|4427.39|4426.99|4427.14|4426.74|142
1627578380000|2021-07-29 17:06:20|4427.14|4426.74|4427.39|4426.99|4427.39|4426.99|4427.14|4426.74|99
1627578390000|2021-07-29 17:06:30|||||||||17
1627578400000|2021-07-29 17:06:40|4427.26|4426.86|4427.14|4426.74|4427.26|4426.86|4427.14|4426.74|207
1627578410000|2021-07-29 17:06:50|4426.89|4426.49|4427.14|4426.74|4427.14|4426.74|4426.89|4426.49|284
1627578420000|2021-07-29 17:07:00|4427.01|4426.61|4427.39|4426.99|4427.39|4426.99|4426.89|4426.49|404
1627578430000|2021-07-29 17:07:10|4427.14|4426.74|4427.14|4426.74|4427.39|4426.99|4427.14|4426.74|195
1627578440000|2021-07-29 17:07:20|4427.26|4426.86|4427.39|4426.99|4427.39|4426.99|4427.14|4426.74|37
1627578450000|2021-07-29 17:07:30|4427.14|4426.74|4427.14|4426.74|4427.14|4426.74|4427.14|4426.74|180
1627578460000|2021-07-29 17:07:40|||||||||14
1627578470000|2021-07-29 17:07:50|4427.26|4426.86|4427.39|4426.99|4427.39|4426.99|4427.14|4426.74|152
1627578480000|2021-07-29 17:08:00|4427.51|4427.11|4427.64|4427.24|4427.64|4427.24|4427.51|4427.11|182
1627578490000|2021-07-29 17:08:10|||||||||191
1627578500000|2021-07-29 17:08:20|||||||||109
1627578510000|2021-07-29 17:08:30|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|207
1627578520000|2021-07-29 17:08:40|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|236
1627578530000|2021-07-29 17:08:50|||||||||161
1627578540000|2021-07-29 17:09:00|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|234
1627578550000|2021-07-29 17:09:10|||||||||6
1627578560000|2021-07-29 17:09:20|4428.14|4427.74|4428.39|4427.99|4428.39|4427.99|4428.14|4427.74|179
1627578570000|2021-07-29 17:09:30|4428.26|4427.86|4428.39|4427.99|4428.39|4427.99|4428.26|4427.86|49
1627578580000|2021-07-29 17:09:40|4428.14|4427.74|4428.14|4427.74|4428.39|4427.99|4428.14|4427.74|166
1627578590000|2021-07-29 17:09:50|||||||||2
1627578600000|2021-07-29 17:10:00|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|154
1627578610000|2021-07-29 17:10:10|4428.01|4427.61|4428.14|4427.74|4428.14|4427.74|4427.89|4427.49|147
1627578620000|2021-07-29 17:10:20|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|91
1627578630000|2021-07-29 17:10:30|4428.14|4427.74|4428.01|4427.61|4428.14|4427.74|4428.01|4427.61|182
1627578640000|2021-07-29 17:10:40|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|62
1627578650000|2021-07-29 17:10:50|4427.64|4427.24|4427.89|4427.49|4427.89|4427.49|4427.64|4427.24|99
1627578660000|2021-07-29 17:11:00|4427.64|4427.24|4427.89|4427.49|4427.89|4427.49|4427.64|4427.24|161
1627578670000|2021-07-29 17:11:10|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|85
1627578680000|2021-07-29 17:11:20|4427.89|4427.49|4427.89|4427.49|4428.01|4427.61|4427.89|4427.49|212
1627578690000|2021-07-29 17:11:30|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|28
1627578700000|2021-07-29 17:11:40|||||||||57
1627578710000|2021-07-29 17:11:50|4428.01|4427.61|4428.14|4427.74|4428.14|4427.74|4427.89|4427.49|172
1627578720000|2021-07-29 17:12:00|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|25
1627578730000|2021-07-29 17:12:10|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|90
1627578740000|2021-07-29 17:12:20|||||||||27
1627578750000|2021-07-29 17:12:30|||||||||30
1627578760000|2021-07-29 17:12:40|||||||||14
1627578770000|2021-07-29 17:12:50|||||||||47
1627578780000|2021-07-29 17:13:00|4427.89|4427.49|4428.39|4427.99|4428.39|4427.99|4427.89|4427.49|212
1627578790000|2021-07-29 17:13:10|||||||||194
1627578800000|2021-07-29 17:13:20|4428.64|4428.24|4428.64|4428.24|4428.64|4428.24|4428.64|4428.24|208
1627578810000|2021-07-29 17:13:30|||||||||283
1627578820000|2021-07-29 17:13:40|||||||||115
1627578830000|2021-07-29 17:13:50|||||||||53
1627578840000|2021-07-29 17:14:00|||||||||55
1627578850000|2021-07-29 17:14:10|4428.51|4428.11|4428.64|4428.24|4428.64|4428.24|4428.39|4427.99|187
1627578860000|2021-07-29 17:14:20|||||||||25
1627578870000|2021-07-29 17:14:30|||||||||8
1627578880000|2021-07-29 17:14:40|||||||||173
1627578890000|2021-07-29 17:14:50|4428.89|4428.49|4428.89|4428.49|4428.89|4428.49|4428.89|4428.49|36
1627578900000|2021-07-29 17:15:00|4428.64|4428.24|4428.89|4428.49|4428.89|4428.49|4428.64|4428.24|276
1627578910000|2021-07-29 17:15:10|4428.64|4428.24|4428.64|4428.24|4428.64|4428.24|4428.64|4428.24|106
1627578920000|2021-07-29 17:15:20|||||||||81
1627578930000|2021-07-29 17:15:30|4428.89|4428.49|4428.64|4428.24|4428.89|4428.49|4428.64|4428.24|123
1627578940000|2021-07-29 17:15:40|4428.89|4428.49|4428.89|4428.49|4428.89|4428.49|4428.89|4428.49|32
1627578950000|2021-07-29 17:15:50|4429.14|4428.74|4428.89|4428.49|4429.14|4428.74|4428.89|4428.49|126
1627578960000|2021-07-29 17:16:00|4429.01|4428.61|4428.89|4428.49|4429.14|4428.74|4428.89|4428.49|233
1627578970000|2021-07-29 17:16:10|4428.64|4428.24|4428.64|4428.24|4428.64|4428.24|4428.64|4428.24|266
1627578980000|2021-07-29 17:16:20|4428.76|4428.36|4428.64|4428.24|4428.76|4428.36|4428.64|4428.24|253
1627578990000|2021-07-29 17:16:30|4428.51|4428.11|4428.39|4427.99|4428.64|4428.24|4428.39|4427.99|176
1627579000000|2021-07-29 17:16:40|4428.64|4428.24|4428.39|4427.99|4428.64|4428.24|4428.39|4427.99|295
1627579010000|2021-07-29 17:16:50|||||||||7
1627579020000|2021-07-29 17:17:00|||||||||8
1627579030000|2021-07-29 17:17:10|||||||||4
1627579040000|2021-07-29 17:17:20|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|271
1627579050000|2021-07-29 17:17:30|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|156
1627579060000|2021-07-29 17:17:40|4427.64|4427.24|4427.64|4427.24|4427.64|4427.24|4427.64|4427.24|251
1627579070000|2021-07-29 17:17:50|||||||||99
1627579080000|2021-07-29 17:18:00|4427.39|4426.99|4427.14|4426.74|4427.39|4426.99|4427.14|4426.74|652
1627579090000|2021-07-29 17:18:10|4426.89|4426.49|4426.89|4426.49|4426.89|4426.49|4426.89|4426.49|199
1627579100000|2021-07-29 17:18:20|||||||||253
1627579110000|2021-07-29 17:18:30|4426.64|4426.24|4426.89|4426.49|4426.89|4426.49|4426.64|4426.24|351
1627579120000|2021-07-29 17:18:40|||||||||4
1627579130000|2021-07-29 17:18:50|4427.14|4426.74|4426.89|4426.49|4427.14|4426.74|4426.89|4426.49|225
1627579140000|2021-07-29 17:19:00|4427.14|4426.74|4426.89|4426.49|4427.14|4426.74|4426.89|4426.49|196
1627579150000|2021-07-29 17:19:10|4427.14|4426.74|4427.14|4426.74|4427.14|4426.74|4427.14|4426.74|149
1627579160000|2021-07-29 17:19:20|4426.89|4426.49|4426.89|4426.49|4426.89|4426.49|4426.89|4426.49|42
1627579170000|2021-07-29 17:19:30|||||||||714
1627579180000|2021-07-29 17:19:40|4426.64|4426.24|4426.89|4426.49|4426.89|4426.49|4426.64|4426.24|232
1627579190000|2021-07-29 17:19:50|4426.76|4426.36|4427.14|4426.74|4427.14|4426.74|4426.76|4426.36|379
1627579200000|2021-07-29 17:20:00|4426.89|4426.49|4426.89|4426.49|4427.14|4426.74|4426.89|4426.49|105
1627579210000|2021-07-29 17:20:10|4427.14|4426.74|4427.14|4426.74|4427.14|4426.74|4427.14|4426.74|64
1627579220000|2021-07-29 17:20:20|4427.01|4426.61|4426.89|4426.49|4427.01|4426.61|4426.89|4426.49|210
1627579230000|2021-07-29 17:20:30|4426.76|4426.36|4426.64|4426.24|4426.89|4426.49|4426.64|4426.24|88
1627579240000|2021-07-29 17:20:40|4426.76|4426.36|4426.89|4426.49|4426.89|4426.49|4426.64|4426.24|156
1627579250000|2021-07-29 17:20:50|4426.64|4426.24|4426.64|4426.24|4426.64|4426.24|4426.64|4426.24|119
1627579260000|2021-07-29 17:21:00|4426.89|4426.49|4427.14|4426.74|4427.14|4426.74|4426.89|4426.49|77
1627579270000|2021-07-29 17:21:10|4427.39|4426.99|4427.26|4426.86|4427.39|4426.99|4427.14|4426.74|350
1627579280000|2021-07-29 17:21:20|4427.39|4426.99|4427.39|4426.99|4427.39|4426.99|4427.14|4426.74|153
1627579290000|2021-07-29 17:21:30|4427.64|4427.24|4427.39|4426.99|4427.64|4427.24|4427.39|4426.99|243
1627579300000|2021-07-29 17:21:40|4427.51|4427.11|4427.64|4427.24|4427.64|4427.24|4427.51|4427.11|338
1627579310000|2021-07-29 17:21:50|4427.76|4427.36|4427.89|4427.49|4427.89|4427.49|4427.64|4427.24|439
1627579320000|2021-07-29 17:22:00|4427.64|4427.24|4427.89|4427.49|4427.89|4427.49|4427.64|4427.24|564
1627579330000|2021-07-29 17:22:10|||||||||18
1627579340000|2021-07-29 17:22:20|||||||||60
1627579350000|2021-07-29 17:22:30|4428.14|4427.74|4428.39|4427.99|4428.39|4427.99|4428.14|4427.74|371
1627579360000|2021-07-29 17:22:40|4428.64|4428.24|4428.39|4427.99|4428.64|4428.24|4428.39|4427.99|277
1627579370000|2021-07-29 17:22:50|4428.64|4428.24|4428.64|4428.24|4428.64|4428.24|4428.39|4427.99|213
1627579380000|2021-07-29 17:23:00|4428.51|4428.11|4428.39|4427.99|4428.51|4428.11|4428.39|4427.99|109
1627579390000|2021-07-29 17:23:10|4428.64|4428.24|4428.39|4427.99|4428.64|4428.24|4428.39|4427.99|215
1627579400000|2021-07-29 17:23:20|4428.64|4428.24|4428.64|4428.24|4428.64|4428.24|4428.39|4427.99|197
1627579410000|2021-07-29 17:23:30|4428.89|4428.49|4428.64|4428.24|4428.89|4428.49|4428.64|4428.24|185
1627579420000|2021-07-29 17:23:40|||||||||39
1627579430000|2021-07-29 17:23:50|||||||||19
1627579440000|2021-07-29 17:24:00|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|97
1627579450000|2021-07-29 17:24:10|||||||||9
1627579460000|2021-07-29 17:24:20|4428.64|4428.24|4428.64|4428.24|4428.64|4428.24|4428.51|4428.11|279
1627579470000|2021-07-29 17:24:30|||||||||35
1627579480000|2021-07-29 17:24:40|||||||||18
1627579490000|2021-07-29 17:24:50|4428.51|4428.11|4428.39|4427.99|4428.51|4428.11|4428.39|4427.99|100
1627579500000|2021-07-29 17:25:00|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|295
1627579510000|2021-07-29 17:25:10|||||||||8
1627579520000|2021-07-29 17:25:20|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|626
1627579530000|2021-07-29 17:25:30|4428.51|4428.11|4428.89|4428.49|4428.89|4428.49|4428.39|4427.99|458
1627579540000|2021-07-29 17:25:40|4428.64|4428.24|4428.64|4428.24|4428.64|4428.24|4428.64|4428.24|226
1627579550000|2021-07-29 17:25:50|4428.39|4427.99|4428.26|4427.86|4428.39|4427.99|4428.26|4427.86|213
1627579560000|2021-07-29 17:26:00|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|4427.89|4427.49|359
1627579570000|2021-07-29 17:26:10|||||||||88
1627579580000|2021-07-29 17:26:20|4428.39|4427.99|4428.14|4427.74|4428.39|4427.99|4428.14|4427.74|118
1627579590000|2021-07-29 17:26:30|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|285
1627579600000|2021-07-29 17:26:40|||||||||20
1627579610000|2021-07-29 17:26:50|||||||||186
1627579620000|2021-07-29 17:27:00|||||||||51
1627579630000|2021-07-29 17:27:10|4428.26|4427.86|4428.14|4427.74|4428.39|4427.99|4428.14|4427.74|84
1627579640000|2021-07-29 17:27:20|||||||||1
1627579650000|2021-07-29 17:27:30|4428.26|4427.86|4428.39|4427.99|4428.39|4427.99|4428.26|4427.86|59
1627579660000|2021-07-29 17:27:40|4428.14|4427.74|4428.39|4427.99|4428.39|4427.99|4428.14|4427.74|92
1627579670000|2021-07-29 17:27:50|4428.64|4428.24|4428.64|4428.24|4428.64|4428.24|4428.64|4428.24|159
1627579680000|2021-07-29 17:28:00|4428.39|4427.99|4428.64|4428.24|4428.64|4428.24|4428.39|4427.99|395
1627579690000|2021-07-29 17:28:10|4428.89|4428.49|4429.14|4428.74|4429.14|4428.74|4428.89|4428.49|577
1627579700000|2021-07-29 17:28:20|4429.39|4428.99|4429.89|4429.49|4429.89|4429.49|4429.39|4428.99|814
1627579710000|2021-07-29 17:28:30|4429.64|4429.24|4429.89|4429.49|4429.89|4429.49|4429.64|4429.24|668
1627579720000|2021-07-29 17:28:40|4430.14|4429.74|4429.89|4429.49|4430.14|4429.74|4429.89|4429.49|614
1627579730000|2021-07-29 17:28:50|4429.64|4429.24|4429.64|4429.24|4429.89|4429.49|4429.64|4429.24|391
1627579740000|2021-07-29 17:29:00|4429.51|4429.11|4429.39|4428.99|4429.64|4429.24|4429.39|4428.99|504
1627579750000|2021-07-29 17:29:10|||||||||241
1627579760000|2021-07-29 17:29:20|4429.51|4429.11|4429.64|4429.24|4429.64|4429.24|4429.51|4429.11|157
1627579770000|2021-07-29 17:29:30|||||||||20
1627579780000|2021-07-29 17:29:40|4429.51|4429.11|4429.64|4429.24|4429.64|4429.24|4429.39|4428.99|359
1627579790000|2021-07-29 17:29:50|4429.51|4429.11|4429.64|4429.24|4429.64|4429.24|4429.39|4428.99|187
1627579800000|2021-07-29 17:30:00|4429.39|4428.99|4429.39|4428.99|4429.39|4428.99|4429.39|4428.99|71
1627579810000|2021-07-29 17:30:10|4429.64|4429.24|4429.64|4429.24|4429.64|4429.24|4429.64|4429.24|73
1627579820000|2021-07-29 17:30:20|4429.39|4428.99|4429.39|4428.99|4429.39|4428.99|4429.39|4428.99|269
1627579830000|2021-07-29 17:30:30|4429.64|4429.24|4429.64|4429.24|4429.64|4429.24|4429.64|4429.24|539
1627579840000|2021-07-29 17:30:40|4429.89|4429.49|4429.89|4429.49|4429.89|4429.49|4429.89|4429.49|176
1627579850000|2021-07-29 17:30:50|4429.64|4429.24|4430.14|4429.74|4430.14|4429.74|4429.64|4429.24|232
1627579860000|2021-07-29 17:31:00|||||||||40
1627579870000|2021-07-29 17:31:10|4430.39|4429.99|4430.39|4429.99|4430.39|4429.99|4430.39|4429.99|180
1627579880000|2021-07-29 17:31:20|4430.14|4429.74|4430.14|4429.74|4430.14|4429.74|4430.14|4429.74|90
1627579890000|2021-07-29 17:31:30|||||||||94
1627579900000|2021-07-29 17:31:40|||||||||21
1627579910000|2021-07-29 17:31:50|4429.89|4429.49|4429.89|4429.49|4429.89|4429.49|4429.89|4429.49|164
1627579920000|2021-07-29 17:32:00|4430.14|4429.74|4430.14|4429.74|4430.14|4429.74|4430.14|4429.74|118
1627579930000|2021-07-29 17:32:10|4429.89|4429.49|4429.89|4429.49|4430.01|4429.61|4429.89|4429.49|137
1627579940000|2021-07-29 17:32:20|4429.64|4429.24|4429.64|4429.24|4429.64|4429.24|4429.64|4429.24|105
1627579950000|2021-07-29 17:32:30|4429.51|4429.11|4429.39|4428.99|4429.51|4429.11|4429.39|4428.99|373
1627579960000|2021-07-29 17:32:40|4429.64|4429.24|4429.39|4428.99|4429.64|4429.24|4429.39|4428.99|101
1627579970000|2021-07-29 17:32:50|4429.51|4429.11|4429.39|4428.99|4429.64|4429.24|4429.39|4428.99|108
1627579980000|2021-07-29 17:33:00|4429.51|4429.11|4429.39|4428.99|4429.51|4429.11|4429.14|4428.74|200
1627579990000|2021-07-29 17:33:10|4429.26|4428.86|4429.14|4428.74|4429.39|4428.99|4429.14|4428.74|204
1627580000000|2021-07-29 17:33:20|4429.26|4428.86|4429.39|4428.99|4429.39|4428.99|4429.14|4428.74|168
1627580010000|2021-07-29 17:33:30|4429.14|4428.74|4429.14|4428.74|4429.14|4428.74|4429.14|4428.74|140
1627580020000|2021-07-29 17:33:40|4428.89|4428.49|4429.14|4428.74|4429.14|4428.74|4428.89|4428.49|143
1627580030000|2021-07-29 17:33:50|4429.01|4428.61|4429.14|4428.74|4429.14|4428.74|4429.01|4428.61|54
1627580040000|2021-07-29 17:34:00|4429.26|4428.86|4429.64|4429.24|4429.64|4429.24|4429.26|4428.86|193
1627580050000|2021-07-29 17:34:10|4429.89|4429.49|4429.76|4429.36|4429.89|4429.49|4429.64|4429.24|235
1627580060000|2021-07-29 17:34:20|4429.64|4429.24|4429.89|4429.49|4429.89|4429.49|4429.64|4429.24|49
1627580070000|2021-07-29 17:34:30|4429.64|4429.24|4429.89|4429.49|4429.89|4429.49|4429.64|4429.24|208
1627580080000|2021-07-29 17:34:40|4429.76|4429.36|4429.64|4429.24|4429.76|4429.36|4429.39|4428.99|458
1627580090000|2021-07-29 17:34:50|4429.89|4429.49|4429.64|4429.24|4429.89|4429.49|4429.64|4429.24|257
1627580100000|2021-07-29 17:35:00|||||||||8
1627580110000|2021-07-29 17:35:10|4429.76|4429.36|4429.89|4429.49|4429.89|4429.49|4429.76|4429.36|284
1627580120000|2021-07-29 17:35:20|4429.76|4429.36|4429.64|4429.24|4429.89|4429.49|4429.64|4429.24|300
1627580130000|2021-07-29 17:35:30|4429.39|4428.99|4429.39|4428.99|4429.51|4429.11|4429.39|4428.99|257
1627580140000|2021-07-29 17:35:40|4429.64|4429.24|4429.39|4428.99|4429.64|4429.24|4429.39|4428.99|75
1627580150000|2021-07-29 17:35:50|||||||||157
1627580160000|2021-07-29 17:36:00|4429.14|4428.74|4429.14|4428.74|4429.14|4428.74|4429.14|4428.74|244
1627580170000|2021-07-29 17:36:10|4429.26|4428.86|4429.14|4428.74|4429.39|4428.99|4429.14|4428.74|135
1627580180000|2021-07-29 17:36:20|4429.39|4428.99|4429.39|4428.99|4429.39|4428.99|4429.39|4428.99|44
1627580190000|2021-07-29 17:36:30|||||||||10
1627580200000|2021-07-29 17:36:40|4429.14|4428.74|4429.26|4428.86|4429.39|4428.99|4429.14|4428.74|285
1627580210000|2021-07-29 17:36:50|4429.14|4428.74|4429.14|4428.74|4429.14|4428.74|4429.14|4428.74|6
1627580220000|2021-07-29 17:37:00|||||||||17
1627580230000|2021-07-29 17:37:10|4428.89|4428.49|4429.14|4428.74|4429.14|4428.74|4428.89|4428.49|262
1627580240000|2021-07-29 17:37:20|||||||||3
1627580250000|2021-07-29 17:37:30|4427.64|4427.24|4427.89|4427.49|4427.89|4427.49|4427.64|4427.24|2909
1627580260000|2021-07-29 17:37:40|||||||||340
1627580270000|2021-07-29 17:37:50|||||||||361
1627580280000|2021-07-29 17:38:00|4427.64|4427.24|4428.14|4427.74|4428.14|4427.74|4427.64|4427.24|685
1627580290000|2021-07-29 17:38:10|4427.89|4427.49|4427.89|4427.49|4428.14|4427.74|4427.89|4427.49|250
1627580300000|2021-07-29 17:38:20|||||||||23
1627580310000|2021-07-29 17:38:30|4428.14|4427.74|4428.14|4427.74|4428.26|4427.86|4428.14|4427.74|212
1627580320000|2021-07-29 17:38:40|||||||||140
1627580330000|2021-07-29 17:38:50|||||||||28
1627580340000|2021-07-29 17:39:00|||||||||14
1627580350000|2021-07-29 17:39:10|||||||||11
1627580360000|2021-07-29 17:39:20|||||||||76
1627580370000|2021-07-29 17:39:30|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|4428.14|4427.74|314
1627580380000|2021-07-29 17:39:40|4428.64|4428.24|4428.39|4427.99|4428.64|4428.24|4428.39|4427.99|310
1627580390000|2021-07-29 17:39:50|||||||||6
1627580400000|2021-07-29 17:40:00|4428.64|4428.24|4428.39|4427.99|4428.64|4428.24|4428.39|4427.99|221
1627580410000|2021-07-29 17:40:10|||||||||150
1627580420000|2021-07-29 17:40:20|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|44
1627580430000|2021-07-29 17:40:30|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|127
1627580440000|2021-07-29 17:40:40|4428.64|4428.24|4428.39|4427.99|4428.64|4428.24|4428.39|4427.99|160
1627580450000|2021-07-29 17:40:50|4428.64|4428.24|4428.39|4427.99|4428.64|4428.24|4428.39|4427.99|30
1627580460000|2021-07-29 17:41:00|||||||||5
1627580470000|2021-07-29 17:41:10|4428.14|4427.74|4428.14|4427.74|4428.26|4427.86|4428.14|4427.74|183
1627580480000|2021-07-29 17:41:20|||||||||27
1627580490000|2021-07-29 17:41:30|||||||||27
1627580500000|2021-07-29 17:41:40|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|78
1627580510000|2021-07-29 17:41:50|||||||||12
1627580520000|2021-07-29 17:42:00|||||||||5
1627580530000|2021-07-29 17:42:10|||||||||260
1627580540000|2021-07-29 17:42:20|||||||||269
1627580550000|2021-07-29 17:42:30|||||||||113
1627580560000|2021-07-29 17:42:40|4428.14|4427.74|4428.39|4427.99|4428.39|4427.99|4428.14|4427.74|164
1627580570000|2021-07-29 17:42:50|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|53
1627580580000|2021-07-29 17:43:00|4428.26|4427.86|4428.39|4427.99|4428.39|4427.99|4428.14|4427.74|217
1627580590000|2021-07-29 17:43:10|4428.26|4427.86|4428.14|4427.74|4428.26|4427.86|4428.14|4427.74|47
1627580600000|2021-07-29 17:43:20|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|85
1627580610000|2021-07-29 17:43:30|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|4427.89|4427.49|48
1627580620000|2021-07-29 17:43:40|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|49
1627580630000|2021-07-29 17:43:50|||||||||4
1627580640000|2021-07-29 17:44:00|||||||||113
1627580650000|2021-07-29 17:44:10|||||||||10
1627580660000|2021-07-29 17:44:20|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|99
1627580670000|2021-07-29 17:44:30|4428.39|4427.99|4428.14|4427.74|4428.39|4427.99|4428.14|4427.74|137
1627580680000|2021-07-29 17:44:40|4428.26|4427.86|4428.39|4427.99|4428.64|4428.24|4428.14|4427.74|196
1627580690000|2021-07-29 17:44:50|4428.64|4428.24|4428.64|4428.24|4428.64|4428.24|4428.39|4427.99|60
1627580700000|2021-07-29 17:45:00|4428.39|4427.99|4428.39|4427.99|4428.64|4428.24|4428.39|4427.99|228
1627580710000|2021-07-29 17:45:10|4428.14|4427.74|4428.39|4427.99|4428.39|4427.99|4428.14|4427.74|148
1627580720000|2021-07-29 17:45:20|4428.51|4428.11|4428.39|4427.99|4428.51|4428.11|4428.39|4427.99|98
1627580730000|2021-07-29 17:45:30|||||||||78
1627580740000|2021-07-29 17:45:40|||||||||9
1627580750000|2021-07-29 17:45:50|4428.64|4428.24|4428.39|4427.99|4428.64|4428.24|4428.39|4427.99|222
1627580760000|2021-07-29 17:46:00|4428.51|4428.11|4428.64|4428.24|4428.64|4428.24|4428.51|4428.11|51
1627580770000|2021-07-29 17:46:10|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|73
1627580780000|2021-07-29 17:46:20|4428.64|4428.24|4428.89|4428.49|4428.89|4428.49|4428.64|4428.24|160
1627580790000|2021-07-29 17:46:30|4428.64|4428.24|4428.64|4428.24|4428.89|4428.49|4428.64|4428.24|249
1627580800000|2021-07-29 17:46:40|||||||||50
1627580810000|2021-07-29 17:46:50|||||||||65
1627580820000|2021-07-29 17:47:00|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|4428.14|4427.74|236
1627580830000|2021-07-29 17:47:10|4428.14|4427.74|4428.39|4427.99|4428.39|4427.99|4428.14|4427.74|126
1627580840000|2021-07-29 17:47:20|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|192
1627580850000|2021-07-29 17:47:30|4428.01|4427.61|4427.89|4427.49|4428.01|4427.61|4427.89|4427.49|36
1627580860000|2021-07-29 17:47:40|4428.01|4427.61|4428.14|4427.74|4428.14|4427.74|4427.89|4427.49|69
1627580870000|2021-07-29 17:47:50|||||||||4
1627580880000|2021-07-29 17:48:00|||||||||76
1627580890000|2021-07-29 17:48:10|4428.01|4427.61|4428.14|4427.74|4428.14|4427.74|4427.89|4427.49|332
1627580900000|2021-07-29 17:48:20|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|4428.14|4427.74|248
1627580910000|2021-07-29 17:48:30|4428.64|4428.24|4428.64|4428.24|4428.64|4428.24|4428.39|4427.99|121
1627580930000|2021-07-29 17:48:50|4428.51|4428.11|4428.64|4428.24|4428.64|4428.24|4428.51|4428.11|62
1627580940000|2021-07-29 17:49:00|4428.89|4428.49|4428.89|4428.49|4428.89|4428.49|4428.64|4428.24|294
1627580950000|2021-07-29 17:49:10|4428.64|4428.24|4428.64|4428.24|4428.89|4428.49|4428.64|4428.24|205
1627580960000|2021-07-29 17:49:20|4428.89|4428.49|4428.64|4428.24|4428.89|4428.49|4428.64|4428.24|146
1627580970000|2021-07-29 17:49:30|||||||||30
1627580980000|2021-07-29 17:49:40|4428.51|4428.11|4428.39|4427.99|4428.64|4428.24|4428.39|4427.99|261
1627580990000|2021-07-29 17:49:50|4428.26|4427.86|4428.39|4427.99|4428.39|4427.99|4428.26|4427.86|167
1627581000000|2021-07-29 17:50:00|4428.14|4427.74|4428.14|4427.74|4428.39|4427.99|4428.14|4427.74|180
1627581010000|2021-07-29 17:50:10|4427.89|4427.49|4427.89|4427.49|4428.14|4427.74|4427.89|4427.49|101
1627581020000|2021-07-29 17:50:20|||||||||31
1627581030000|2021-07-29 17:50:30|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|259
1627581040000|2021-07-29 17:50:40|4428.39|4427.99|4428.14|4427.74|4428.39|4427.99|4428.14|4427.74|134
1627581050000|2021-07-29 17:50:50|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|4428.26|4427.86|81
1627581060000|2021-07-29 17:51:00|4428.14|4427.74|4427.89|4427.49|4428.14|4427.74|4427.89|4427.49|452
1627581070000|2021-07-29 17:51:10|4427.76|4427.36|4428.14|4427.74|4428.14|4427.74|4427.76|4427.36|456
1627581080000|2021-07-29 17:51:20|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|158
1627581090000|2021-07-29 17:51:30|4427.76|4427.36|4427.89|4427.49|4427.89|4427.49|4427.64|4427.24|493
1627581100000|2021-07-29 17:51:40|||||||||44
1627581110000|2021-07-29 17:51:50|4427.76|4427.36|4428.14|4427.74|4428.14|4427.74|4427.76|4427.36|280
1627581120000|2021-07-29 17:52:00|||||||||104
1627581130000|2021-07-29 17:52:10|4428.01|4427.61|4427.89|4427.49|4428.14|4427.74|4427.89|4427.49|174
1627581140000|2021-07-29 17:52:20|4427.76|4427.36|4427.76|4427.36|4427.76|4427.36|4427.76|4427.36|211
1627581150000|2021-07-29 17:52:30|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|73
1627581160000|2021-07-29 17:52:40|4427.64|4427.24|4427.64|4427.24|4427.64|4427.24|4427.64|4427.24|540
1627581170000|2021-07-29 17:52:50|||||||||402
1627581180000|2021-07-29 17:53:00|||||||||208
1627581190000|2021-07-29 17:53:10|4427.89|4427.49|4428.64|4428.24|4428.64|4428.24|4427.89|4427.49|510
1627581200000|2021-07-29 17:53:20|||||||||10
1627581210000|2021-07-29 17:53:30|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|167
1627581220000|2021-07-29 17:53:40|||||||||46
1627581230000|2021-07-29 17:53:50|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|117
1627581240000|2021-07-29 17:54:00|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|263
1627581250000|2021-07-29 17:54:10|4428.01|4427.61|4427.89|4427.49|4428.14|4427.74|4427.89|4427.49|247
1627581260000|2021-07-29 17:54:20|4428.01|4427.61|4428.01|4427.61|4428.14|4427.74|4427.89|4427.49|30
1627581270000|2021-07-29 17:54:30|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|14
1627581280000|2021-07-29 17:54:40|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|115
1627581290000|2021-07-29 17:54:50|4428.01|4427.61|4428.14|4427.74|4428.14|4427.74|4428.01|4427.61|150
1627581300000|2021-07-29 17:55:00|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|4428.14|4427.74|189
1627581310000|2021-07-29 17:55:10|4428.14|4427.74|4427.89|4427.49|4428.14|4427.74|4427.89|4427.49|175
1627581320000|2021-07-29 17:55:20|4428.01|4427.61|4428.14|4427.74|4428.14|4427.74|4427.89|4427.49|122
1627581330000|2021-07-29 17:55:30|4428.39|4427.99|4428.14|4427.74|4428.39|4427.99|4428.14|4427.74|174
1627581340000|2021-07-29 17:55:40|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|91
1627581350000|2021-07-29 17:55:50|||||||||203
1627581360000|2021-07-29 17:56:00|4428.14|4427.74|4427.64|4427.24|4428.14|4427.74|4427.64|4427.24|169
1627581370000|2021-07-29 17:56:10|4427.76|4427.36|4427.64|4427.24|4427.89|4427.49|4427.64|4427.24|214
1627581380000|2021-07-29 17:56:20|||||||||140
1627581390000|2021-07-29 17:56:30|4427.89|4427.49|4427.64|4427.24|4427.89|4427.49|4427.64|4427.24|150
1627581400000|2021-07-29 17:56:40|4427.89|4427.49|4427.64|4427.24|4427.89|4427.49|4427.64|4427.24|78
1627581410000|2021-07-29 17:56:50|4427.39|4426.99|4427.64|4427.24|4427.64|4427.24|4427.39|4426.99|78
1627581420000|2021-07-29 17:57:00|4427.39|4426.99|4427.14|4426.74|4427.64|4427.24|4427.14|4426.74|232
1627581430000|2021-07-29 17:57:10|4427.39|4426.99|4427.14|4426.74|4427.39|4426.99|4427.14|4426.74|194
1627581440000|2021-07-29 17:57:20|||||||||125
1627581450000|2021-07-29 17:57:30|4426.89|4426.49|4426.89|4426.49|4427.14|4426.74|4426.89|4426.49|208
1627581460000|2021-07-29 17:57:40|4427.01|4426.61|4427.14|4426.74|4427.14|4426.74|4427.01|4426.61|67
1627581470000|2021-07-29 17:57:50|4427.26|4426.86|4427.14|4426.74|4427.39|4426.99|4427.14|4426.74|142
1627581480000|2021-07-29 17:58:00|||||||||16
1627581490000|2021-07-29 17:58:10|||||||||8
1627581500000|2021-07-29 17:58:20|||||||||16
1627581510000|2021-07-29 17:58:30|4427.39|4426.99|4427.14|4426.74|4427.39|4426.99|4427.14|4426.74|293
1627581520000|2021-07-29 17:58:40|4426.89|4426.49|4426.64|4426.24|4426.89|4426.49|4426.64|4426.24|388
1627581530000|2021-07-29 17:58:50|4426.76|4426.36|4426.64|4426.24|4426.89|4426.49|4426.64|4426.24|383
1627581540000|2021-07-29 17:59:00|4426.76|4426.36|4427.14|4426.74|4427.14|4426.74|4426.76|4426.36|281
1627581550000|2021-07-29 17:59:10|4427.39|4426.99|4427.39|4426.99|4427.39|4426.99|4427.26|4426.86|102
1627581560000|2021-07-29 17:59:20|||||||||85
1627581570000|2021-07-29 17:59:30|4427.26|4426.86|4427.39|4426.99|4427.39|4426.99|4427.14|4426.74|144
1627581580000|2021-07-29 17:59:40|4427.64|4427.24|4427.64|4427.24|4427.64|4427.24|4427.39|4426.99|135
1627581590000|2021-07-29 17:59:50|4427.39|4426.99|4427.64|4427.24|4427.64|4427.24|4427.39|4426.99|89
1627581600000|2021-07-29 18:00:00|4427.89|4427.49|4428.14|4427.74|4428.14|4427.74|4427.89|4427.49|415
1627581610000|2021-07-29 18:00:10|4427.89|4427.49|4428.14|4427.74|4428.14|4427.74|4427.89|4427.49|115
1627581620000|2021-07-29 18:00:20|4427.89|4427.49|4427.64|4427.24|4427.89|4427.49|4427.64|4427.24|283
1627581630000|2021-07-29 18:00:30|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|28
1627581640000|2021-07-29 18:00:40|4428.14|4427.74|4427.89|4427.49|4428.14|4427.74|4427.89|4427.49|119
1627581650000|2021-07-29 18:00:50|4427.76|4427.36|4427.64|4427.24|4427.89|4427.49|4427.64|4427.24|162
1627581660000|2021-07-29 18:01:00|4427.39|4426.99|4427.39|4426.99|4427.39|4426.99|4427.39|4426.99|155
1627581670000|2021-07-29 18:01:10|||||||||120
1627581680000|2021-07-29 18:01:20|4427.64|4427.24|4427.64|4427.24|4427.64|4427.24|4427.39|4426.99|288
1627581690000|2021-07-29 18:01:30|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|49
1627581700000|2021-07-29 18:01:40|||||||||49
1627581710000|2021-07-29 18:01:50|4427.76|4427.36|4427.64|4427.24|4427.76|4427.36|4427.64|4427.24|210
1627581720000|2021-07-29 18:02:00|4427.39|4426.99|4427.39|4426.99|4427.39|4426.99|4427.39|4426.99|320
1627581730000|2021-07-29 18:02:10|4427.14|4426.74|4427.39|4426.99|4427.39|4426.99|4427.14|4426.74|515
1627581740000|2021-07-29 18:02:20|4427.14|4426.74|4426.89|4426.49|4427.14|4426.74|4426.89|4426.49|360
1627581750000|2021-07-29 18:02:30|4427.01|4426.61|4427.14|4426.74|4427.14|4426.74|4426.89|4426.49|179
1627581760000|2021-07-29 18:02:40|4426.89|4426.49|4427.14|4426.74|4427.26|4426.86|4426.89|4426.49|204
1627581770000|2021-07-29 18:02:50|||||||||269
1627581780000|2021-07-29 18:03:00|4426.89|4426.49|4427.14|4426.74|4427.14|4426.74|4426.89|4426.49|309
1627581790000|2021-07-29 18:03:10|4427.01|4426.61|4426.89|4426.49|4427.01|4426.61|4426.89|4426.49|145
1627581800000|2021-07-29 18:03:20|4426.64|4426.24|4426.89|4426.49|4426.89|4426.49|4426.64|4426.24|351
1627581810000|2021-07-29 18:03:30|4426.64|4426.24|4426.89|4426.49|4426.89|4426.49|4426.64|4426.24|134
1627581820000|2021-07-29 18:03:40|4427.14|4426.74|4426.89|4426.49|4427.14|4426.74|4426.89|4426.49|72
1627581830000|2021-07-29 18:03:50|4427.14|4426.74|4427.39|4426.99|4427.39|4426.99|4426.89|4426.49|185
1627581840000|2021-07-29 18:04:00|4427.14|4426.74|4426.89|4426.49|4427.14|4426.74|4426.89|4426.49|89
1627581850000|2021-07-29 18:04:10|4427.01|4426.61|4427.01|4426.61|4427.01|4426.61|4426.89|4426.49|107
1627581860000|2021-07-29 18:04:20|4427.14|4426.74|4427.39|4426.99|4427.39|4426.99|4427.14|4426.74|220
1627581870000|2021-07-29 18:04:30|4427.64|4427.24|4427.39|4426.99|4427.64|4427.24|4427.39|4426.99|408
1627581880000|2021-07-29 18:04:40|4427.64|4427.24|4427.64|4427.24|4427.89|4427.49|4427.64|4427.24|319
1627581890000|2021-07-29 18:04:50|4427.76|4427.36|4427.39|4426.99|4427.89|4427.49|4427.39|4426.99|242
1627581900000|2021-07-29 18:05:00|||||||||9
1627581910000|2021-07-29 18:05:10|4427.14|4426.74|4427.39|4426.99|4427.39|4426.99|4427.14|4426.74|334
1627581920000|2021-07-29 18:05:20|4427.26|4426.86|4426.89|4426.49|4427.39|4426.99|4426.89|4426.49|229
1627581930000|2021-07-29 18:05:30|4427.14|4426.74|4427.14|4426.74|4427.14|4426.74|4427.14|4426.74|94
1627581940000|2021-07-29 18:05:40|4427.26|4426.86|4427.39|4426.99|4427.39|4426.99|4427.26|4426.86|89
1627581950000|2021-07-29 18:05:50|4427.14|4426.74|4427.26|4426.86|4427.39|4426.99|4427.14|4426.74|149
1627581960000|2021-07-29 18:06:00|4427.39|4426.99|4427.39|4426.99|4427.64|4427.24|4427.39|4426.99|116
1627581970000|2021-07-29 18:06:10|4427.51|4427.11|4427.64|4427.24|4427.64|4427.24|4427.39|4426.99|59
1627581980000|2021-07-29 18:06:20|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.64|4427.24|255
1627581990000|2021-07-29 18:06:30|4427.76|4427.36|4427.64|4427.24|4427.76|4427.36|4427.64|4427.24|65
1627582000000|2021-07-29 18:06:40|4427.39|4426.99|4427.64|4427.24|4427.64|4427.24|4427.39|4426.99|106
1627582010000|2021-07-29 18:06:50|4427.39|4426.99|4427.39|4426.99|4427.39|4426.99|4427.39|4426.99|38
1627582020000|2021-07-29 18:07:00|||||||||112
1627582030000|2021-07-29 18:07:10|||||||||263
1627582040000|2021-07-29 18:07:20|4427.14|4426.74|4427.39|4426.99|4427.39|4426.99|4427.14|4426.74|149
1627582050000|2021-07-29 18:07:30|||||||||13
1627582060000|2021-07-29 18:07:40|4427.14|4426.74|4427.39|4426.99|4427.39|4426.99|4427.14|4426.74|176
1627582070000|2021-07-29 18:07:50|||||||||7
1627582080000|2021-07-29 18:08:00|4427.26|4426.86|4426.89|4426.49|4427.26|4426.86|4426.89|4426.49|241
1627582090000|2021-07-29 18:08:10|4427.14|4426.74|4427.14|4426.74|4427.14|4426.74|4427.14|4426.74|177
1627582100000|2021-07-29 18:08:20|||||||||172
1627582110000|2021-07-29 18:08:30|||||||||126
1627582120000|2021-07-29 18:08:40|4426.89|4426.49|4426.89|4426.49|4426.89|4426.49|4426.89|4426.49|46
1627582130000|2021-07-29 18:08:50|||||||||98
1627582140000|2021-07-29 18:09:00|||||||||60
1627582150000|2021-07-29 18:09:10|4426.64|4426.24|4426.64|4426.24|4426.64|4426.24|4426.64|4426.24|136
1627582160000|2021-07-29 18:09:20|4426.89|4426.49|4426.89|4426.49|4426.89|4426.49|4426.89|4426.49|160
1627582170000|2021-07-29 18:09:30|4426.64|4426.24|4426.64|4426.24|4426.64|4426.24|4426.64|4426.24|38
1627582180000|2021-07-29 18:09:40|4426.76|4426.36|4426.64|4426.24|4426.89|4426.49|4426.64|4426.24|148
1627582190000|2021-07-29 18:09:50|4426.76|4426.36|4426.89|4426.49|4426.89|4426.49|4426.76|4426.36|135
1627582200000|2021-07-29 18:10:00|4427.14|4426.74|4427.14|4426.74|4427.14|4426.74|4427.14|4426.74|185
1627582210000|2021-07-29 18:10:10|||||||||13
1627582220000|2021-07-29 18:10:20|4427.01|4426.61|4427.14|4426.74|4427.14|4426.74|4427.01|4426.61|123
1627582230000|2021-07-29 18:10:30|||||||||1
1627582240000|2021-07-29 18:10:40|||||||||170
1627582250000|2021-07-29 18:10:50|||||||||131
1627582260000|2021-07-29 18:11:00|4427.39|4426.99|4427.39|4426.99|4427.39|4426.99|4427.39|4426.99|106
1627582270000|2021-07-29 18:11:10|4427.26|4426.86|4427.39|4426.99|4427.39|4426.99|4427.26|4426.86|102
1627582280000|2021-07-29 18:11:20|4427.51|4427.11|4427.64|4427.24|4427.64|4427.24|4427.39|4426.99|312
1627582290000|2021-07-29 18:11:30|4427.39|4426.99|4427.39|4426.99|4427.39|4426.99|4427.39|4426.99|217
1627582300000|2021-07-29 18:11:40|4427.14|4426.74|4427.39|4426.99|4427.39|4426.99|4427.14|4426.74|149
1627582310000|2021-07-29 18:11:50|4427.51|4427.11|4427.14|4426.74|4427.64|4427.24|4427.14|4426.74|204
1627582320000|2021-07-29 18:12:00|4427.39|4426.99|4427.64|4427.24|4427.64|4427.24|4427.39|4426.99|216
1627582330000|2021-07-29 18:12:10|4427.39|4426.99|4427.64|4427.24|4427.64|4427.24|4427.39|4426.99|116
1627582340000|2021-07-29 18:12:20|4427.39|4426.99|4427.89|4427.49|4427.89|4427.49|4427.39|4426.99|206
1627582350000|2021-07-29 18:12:30|4427.76|4427.36|4427.89|4427.49|4427.89|4427.49|4427.64|4427.24|127
1627582360000|2021-07-29 18:12:40|||||||||34
1627582370000|2021-07-29 18:12:50|||||||||10
1627582380000|2021-07-29 18:13:00|4428.01|4427.61|4428.14|4427.74|4428.14|4427.74|4427.89|4427.49|434
1627582390000|2021-07-29 18:13:10|4427.89|4427.49|4428.39|4427.99|4428.39|4427.99|4427.89|4427.49|201
1627582400000|2021-07-29 18:13:20|||||||||44
1627582410000|2021-07-29 18:13:30|||||||||15
1627582420000|2021-07-29 18:13:40|4428.51|4428.11|4428.39|4427.99|4428.64|4428.24|4428.39|4427.99|184
1627582430000|2021-07-29 18:13:50|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|99
1627582440000|2021-07-29 18:14:00|||||||||384
1627582450000|2021-07-29 18:14:10|||||||||1
1627582460000|2021-07-29 18:14:20|||||||||333
1627582470000|2021-07-29 18:14:30|||||||||26
1627582480000|2021-07-29 18:14:40|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|4428.39|4427.99|442
1627582490000|2021-07-29 18:14:50|4428.51|4428.11|4428.64|4428.24|4428.64|4428.24|4428.51|4428.11|359
1627582500000|2021-07-29 18:15:00|4428.39|4427.99|4428.14|4427.74|4428.39|4427.99|4428.14|4427.74|214
1627582510000|2021-07-29 18:15:10|||||||||20
1627582520000|2021-07-29 18:15:20|4427.89|4427.49|4427.89|4427.49|4428.01|4427.61|4427.89|4427.49|435
1627582530000|2021-07-29 18:15:30|||||||||35
1627582540000|2021-07-29 18:15:40|4427.76|4427.36|4427.64|4427.24|4427.89|4427.49|4427.64|4427.24|240
1627582550000|2021-07-29 18:15:50|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|4428.14|4427.74|395
1627582560000|2021-07-29 18:16:00|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|4427.89|4427.49|181
1627582570000|2021-07-29 18:16:10|4427.76|4427.36|4427.64|4427.24|4427.76|4427.36|4427.64|4427.24|241
1627582580000|2021-07-29 18:16:20|4427.76|4427.36|4427.89|4427.49|4428.14|4427.74|4427.76|4427.36|105
1627582590000|2021-07-29 18:16:30|4427.76|4427.36|4427.64|4427.24|4427.76|4427.36|4427.64|4427.24|129
1627582600000|2021-07-29 18:16:40|4427.39|4426.99|4427.39|4426.99|4427.39|4426.99|4427.14|4426.74|557
1627582610000|2021-07-29 18:16:50|4427.14|4426.74|4427.14|4426.74|4427.39|4426.99|4427.14|4426.74|325
1627582620000|2021-07-29 18:17:00|4427.01|4426.61|4426.89|4426.49|4427.14|4426.74|4426.89|4426.49|256
1627582630000|2021-07-29 18:17:10|||||||||39
1627582640000|2021-07-29 18:17:20|||||||||153
1627582650000|2021-07-29 18:17:30|4426.76|4426.36|4426.76|4426.36|4426.89|4426.49|4426.64|4426.24|278
1627582660000|2021-07-29 18:17:40|4426.64|4426.24|4426.64|4426.24|4426.64|4426.24|4426.64|4426.24|95
1627582670000|2021-07-29 18:17:50|4426.39|4425.99|4426.64|4426.24|4426.64|4426.24|4426.39|4425.99|109
1627582680000|2021-07-29 18:18:00|||||||||73
1627582690000|2021-07-29 18:18:10|4426.89|4426.49|4427.14|4426.74|4427.14|4426.74|4426.89|4426.49|189
1627582700000|2021-07-29 18:18:20|4427.39|4426.99|4427.14|4426.74|4427.39|4426.99|4427.14|4426.74|151
1627582710000|2021-07-29 18:18:30|4426.89|4426.49|4426.64|4426.24|4426.89|4426.49|4426.64|4426.24|122
1627582720000|2021-07-29 18:18:40|4426.89|4426.49|4426.64|4426.24|4426.89|4426.49|4426.64|4426.24|119
1627582730000|2021-07-29 18:18:50|4426.51|4426.11|4426.39|4425.99|4426.64|4426.24|4426.39|4425.99|216
1627582740000|2021-07-29 18:19:00|4426.51|4426.11|4426.39|4425.99|4426.51|4426.11|4426.39|4425.99|123
1627582750000|2021-07-29 18:19:10|4426.64|4426.24|4426.64|4426.24|4426.64|4426.24|4426.39|4425.99|46
1627582760000|2021-07-29 18:19:20|4426.76|4426.36|4426.89|4426.49|4426.89|4426.49|4426.76|4426.36|345
1627582770000|2021-07-29 18:19:30|||||||||77
1627582780000|2021-07-29 18:19:40|4426.64|4426.24|4426.39|4425.99|4426.64|4426.24|4426.39|4425.99|218
1627582790000|2021-07-29 18:19:50|4426.64|4426.24|4426.64|4426.24|4426.64|4426.24|4426.64|4426.24|236
1627582800000|2021-07-29 18:20:00|4426.89|4426.49|4426.64|4426.24|4426.89|4426.49|4426.64|4426.24|101
1627582810000|2021-07-29 18:20:10|4426.89|4426.49|4426.64|4426.24|4426.89|4426.49|4426.64|4426.24|446
1627582820000|2021-07-29 18:20:20|4426.89|4426.49|4426.64|4426.24|4426.89|4426.49|4426.64|4426.24|93
1627582830000|2021-07-29 18:20:30|4426.39|4425.99|4426.14|4425.74|4426.39|4425.99|4426.14|4425.74|264
1627582840000|2021-07-29 18:20:40|4425.89|4425.49|4426.14|4425.74|4426.14|4425.74|4425.89|4425.49|227
1627582850000|2021-07-29 18:20:50|4426.01|4425.61|4425.89|4425.49|4426.14|4425.74|4425.89|4425.49|116
1627582860000|2021-07-29 18:21:00|||||||||311
1627582870000|2021-07-29 18:21:10|4425.64|4425.24|4425.89|4425.49|4425.89|4425.49|4425.64|4425.24|135
1627582880000|2021-07-29 18:21:20|4425.64|4425.24|4425.64|4425.24|4425.89|4425.49|4425.64|4425.24|228
1627582890000|2021-07-29 18:21:30|4425.39|4424.99|4425.39|4424.99|4425.64|4425.24|4425.39|4424.99|268
1627582900000|2021-07-29 18:21:40|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|302
1627582910000|2021-07-29 18:21:50|4425.39|4424.99|4425.64|4425.24|4425.64|4425.24|4425.39|4424.99|235
1627582920000|2021-07-29 18:22:00|4425.39|4424.99|4425.39|4424.99|4425.64|4425.24|4425.39|4424.99|211
1627582930000|2021-07-29 18:22:10|4425.26|4424.86|4425.39|4424.99|4425.39|4424.99|4425.14|4424.74|260
1627582940000|2021-07-29 18:22:20|4425.26|4424.86|4425.39|4424.99|4425.39|4424.99|4425.26|4424.86|116
1627582950000|2021-07-29 18:22:30|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|4425.39|4424.99|389
1627582960000|2021-07-29 18:22:40|4425.39|4424.99|4425.39|4424.99|4425.64|4425.24|4425.39|4424.99|77
1627582970000|2021-07-29 18:22:50|4425.51|4425.11|4425.89|4425.49|4425.89|4425.49|4425.51|4425.11|182
1627582980000|2021-07-29 18:23:00|4425.64|4425.24|4425.51|4425.11|4425.64|4425.24|4425.51|4425.11|201
1627582990000|2021-07-29 18:23:10|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|4425.51|4425.11|9
1627583000000|2021-07-29 18:23:20|||||||||145
1627583010000|2021-07-29 18:23:30|4425.39|4424.99|4425.39|4424.99|4425.39|4424.99|4425.39|4424.99|28
1627583020000|2021-07-29 18:23:40|4425.26|4424.86|4425.39|4424.99|4425.39|4424.99|4425.26|4424.86|173
1627583030000|2021-07-29 18:23:50|4425.14|4424.74|4425.14|4424.74|4425.39|4424.99|4425.14|4424.74|96
1627583040000|2021-07-29 18:24:00|4424.89|4424.49|4424.89|4424.49|4424.89|4424.49|4424.89|4424.49|131
1627583050000|2021-07-29 18:24:10|||||||||31
1627583060000|2021-07-29 18:24:20|4425.14|4424.74|4425.39|4424.99|4425.39|4424.99|4425.14|4424.74|338
1627583070000|2021-07-29 18:24:30|4425.14|4424.74|4425.14|4424.74|4425.14|4424.74|4425.14|4424.74|79
1627583080000|2021-07-29 18:24:40|||||||||18
1627583090000|2021-07-29 18:24:50|4425.01|4424.61|4425.14|4424.74|4425.14|4424.74|4425.01|4424.61|146
1627583100000|2021-07-29 18:25:00|4425.26|4424.86|4425.14|4424.74|4425.39|4424.99|4425.14|4424.74|335
1627583110000|2021-07-29 18:25:10|||||||||235
1627583120000|2021-07-29 18:25:20|||||||||5
1627583130000|2021-07-29 18:25:30|||||||||10
1627583140000|2021-07-29 18:25:40|4424.89|4424.49|4424.89|4424.49|4424.89|4424.49|4424.89|4424.49|175
1627583150000|2021-07-29 18:25:50|4424.64|4424.24|4424.89|4424.49|4424.89|4424.49|4424.64|4424.24|392
1627583160000|2021-07-29 18:26:00|4425.14|4424.74|4425.14|4424.74|4425.14|4424.74|4425.14|4424.74|108
1627583170000|2021-07-29 18:26:10|4424.89|4424.49|4425.39|4424.99|4425.39|4424.99|4424.89|4424.49|330
1627583180000|2021-07-29 18:26:20|||||||||76
1627583190000|2021-07-29 18:26:30|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|341
1627583200000|2021-07-29 18:26:40|||||||||33
1627583210000|2021-07-29 18:26:50|4425.39|4424.99|4425.64|4425.24|4425.64|4425.24|4425.39|4424.99|185
1627583220000|2021-07-29 18:27:00|4425.39|4424.99|4425.39|4424.99|4425.39|4424.99|4425.39|4424.99|187
1627583230000|2021-07-29 18:27:10|4425.64|4425.24|4425.39|4424.99|4425.64|4425.24|4425.39|4424.99|281
1627583240000|2021-07-29 18:27:20|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|157
1627583250000|2021-07-29 18:27:30|4425.51|4425.11|4425.39|4424.99|4425.64|4425.24|4425.39|4424.99|65
1627583260000|2021-07-29 18:27:40|4425.14|4424.74|4425.14|4424.74|4425.39|4424.99|4425.14|4424.74|91
1627583270000|2021-07-29 18:27:50|4425.26|4424.86|4425.39|4424.99|4425.39|4424.99|4425.14|4424.74|63
1627583280000|2021-07-29 18:28:00|4425.64|4425.24|4425.39|4424.99|4425.64|4425.24|4425.39|4424.99|139
1627583290000|2021-07-29 18:28:10|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|40
1627583300000|2021-07-29 18:28:20|4425.89|4425.49|4426.14|4425.74|4426.14|4425.74|4425.64|4425.24|323
1627583310000|2021-07-29 18:28:30|4425.89|4425.49|4426.14|4425.74|4426.14|4425.74|4425.89|4425.49|211
1627583320000|2021-07-29 18:28:40|4425.89|4425.49|4425.89|4425.49|4426.14|4425.74|4425.89|4425.49|172
1627583330000|2021-07-29 18:28:50|4426.14|4425.74|4425.89|4425.49|4426.14|4425.74|4425.89|4425.49|56
1627583340000|2021-07-29 18:29:00|||||||||58
1627583350000|2021-07-29 18:29:10|||||||||104
1627583360000|2021-07-29 18:29:20|4425.76|4425.36|4425.89|4425.49|4425.89|4425.49|4425.76|4425.36|142
1627583370000|2021-07-29 18:29:30|4425.76|4425.36|4425.89|4425.49|4425.89|4425.49|4425.76|4425.36|54
1627583380000|2021-07-29 18:29:40|4425.64|4425.24|4425.39|4424.99|4425.64|4425.24|4425.39|4424.99|186
1627583390000|2021-07-29 18:29:50|||||||||10
1627583400000|2021-07-29 18:30:00|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|232
1627583410000|2021-07-29 18:30:10|4425.76|4425.36|4425.89|4425.49|4425.89|4425.49|4425.76|4425.36|213
1627583420000|2021-07-29 18:30:20|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|4425.39|4424.99|314
1627583430000|2021-07-29 18:30:30|4425.89|4425.49|4425.89|4425.49|4425.89|4425.49|4425.89|4425.49|199
1627583440000|2021-07-29 18:30:40|4425.64|4425.24|4425.64|4425.24|4425.89|4425.49|4425.64|4425.24|58
1627583450000|2021-07-29 18:30:50|4425.76|4425.36|4425.89|4425.49|4425.89|4425.49|4425.76|4425.36|30
1627583460000|2021-07-29 18:31:00|||||||||243
1627583470000|2021-07-29 18:31:10|||||||||122
1627583480000|2021-07-29 18:31:20|||||||||6
1627583490000|2021-07-29 18:31:30|||||||||3
1627583500000|2021-07-29 18:31:40|||||||||52
1627583510000|2021-07-29 18:31:50|||||||||20
1627583520000|2021-07-29 18:32:00|4425.64|4425.24|4425.89|4425.49|4425.89|4425.49|4425.64|4425.24|291
1627583530000|2021-07-29 18:32:10|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|4425.64|4425.24|139
1627583540000|2021-07-29 18:32:20|||||||||139
1627583550000|2021-07-29 18:32:30|4425.39|4424.99|4425.39|4424.99|4425.39|4424.99|4425.39|4424.99|236
1627583560000|2021-07-29 18:32:40|4425.14|4424.74|4425.14|4424.74|4425.14|4424.74|4425.14|4424.74|107
1627583570000|2021-07-29 18:32:50|4424.89|4424.49|4424.89|4424.49|4424.89|4424.49|4424.89|4424.49|137
1627583580000|2021-07-29 18:33:00|4425.01|4424.61|4425.14|4424.74|4425.14|4424.74|4425.01|4424.61|347
1627583590000|2021-07-29 18:33:10|||||||||290
1627583600000|2021-07-29 18:33:20|||||||||72
1627583610000|2021-07-29 18:33:30|||||||||500
1627583620000|2021-07-29 18:33:40|4424.89|4424.49|4425.14|4424.74|4425.14|4424.74|4424.89|4424.49|234
1627583630000|2021-07-29 18:33:50|||||||||11
1627583640000|2021-07-29 18:34:00|||||||||25
1627583650000|2021-07-29 18:34:10|4425.01|4424.61|4424.89|4424.49|4425.01|4424.61|4424.89|4424.49|152
1627583660000|2021-07-29 18:34:20|4424.76|4424.36|4424.89|4424.49|4424.89|4424.49|4424.76|4424.36|536
1627583670000|2021-07-29 18:34:30|4425.14|4424.74|4424.89|4424.49|4425.14|4424.74|4424.89|4424.49|164
1627583680000|2021-07-29 18:34:40|||||||||17
1627583690000|2021-07-29 18:34:50|||||||||6
1627583700000|2021-07-29 18:35:00|||||||||131
1627583710000|2021-07-29 18:35:10|4425.14|4424.74|4424.89|4424.49|4425.14|4424.74|4424.89|4424.49|177
1627583720000|2021-07-29 18:35:20|4424.64|4424.24|4424.64|4424.24|4424.64|4424.24|4424.64|4424.24|186
1627583730000|2021-07-29 18:35:30|4424.89|4424.49|4424.64|4424.24|4424.89|4424.49|4424.64|4424.24|206
1627583740000|2021-07-29 18:35:40|||||||||78
1627583750000|2021-07-29 18:35:50|4424.51|4424.11|4424.64|4424.24|4424.64|4424.24|4424.39|4423.99|242
1627583760000|2021-07-29 18:36:00|4424.39|4423.99|4424.39|4423.99|4424.39|4423.99|4424.39|4423.99|199
1627583770000|2021-07-29 18:36:10|4424.26|4423.86|4424.14|4423.74|4424.26|4423.86|4424.14|4423.74|177
1627583780000|2021-07-29 18:36:20|4424.39|4423.99|4424.39|4423.99|4424.39|4423.99|4424.39|4423.99|318
1627583790000|2021-07-29 18:36:30|||||||||113
1627583800000|2021-07-29 18:36:40|4424.14|4423.74|4424.14|4423.74|4424.14|4423.74|4424.14|4423.74|74
1627583810000|2021-07-29 18:36:50|||||||||5
1627583820000|2021-07-29 18:37:00|4424.01|4423.61|4423.64|4423.24|4424.01|4423.61|4423.64|4423.24|616
1627583830000|2021-07-29 18:37:10|4423.89|4423.49|4423.89|4423.49|4423.89|4423.49|4423.89|4423.49|138
1627583840000|2021-07-29 18:37:20|4423.64|4423.24|4423.39|4422.99|4423.64|4423.24|4423.39|4422.99|463
1627583850000|2021-07-29 18:37:30|4423.64|4423.24|4423.64|4423.24|4423.64|4423.24|4423.39|4422.99|325
1627583860000|2021-07-29 18:37:40|4423.39|4422.99|4423.64|4423.24|4423.64|4423.24|4423.39|4422.99|921
1627583870000|2021-07-29 18:37:50|4423.39|4422.99|4423.39|4422.99|4423.39|4422.99|4423.39|4422.99|357
1627583880000|2021-07-29 18:38:00|4423.14|4422.74|4423.14|4422.74|4423.14|4422.74|4423.14|4422.74|473
1627583890000|2021-07-29 18:38:10|4423.39|4422.99|4423.39|4422.99|4423.39|4422.99|4423.39|4422.99|188
1627583900000|2021-07-29 18:38:20|4423.14|4422.74|4423.39|4422.99|4423.39|4422.99|4423.14|4422.74|84
1627583910000|2021-07-29 18:38:30|4423.14|4422.74|4423.14|4422.74|4423.39|4422.99|4423.14|4422.74|283
1627583920000|2021-07-29 18:38:40|4422.89|4422.49|4422.64|4422.24|4422.89|4422.49|4422.39|4421.99|845
1627583930000|2021-07-29 18:38:50|4422.39|4421.99|4422.39|4421.99|4422.39|4421.99|4422.39|4421.99|211
1627583940000|2021-07-29 18:39:00|4422.14|4421.74|4422.39|4421.99|4422.64|4422.24|4422.14|4421.74|600
1627583950000|2021-07-29 18:39:10|4422.14|4421.74|4422.39|4421.99|4422.39|4421.99|4422.14|4421.74|435
1627583960000|2021-07-29 18:39:20|4422.26|4421.86|4422.14|4421.74|4422.39|4421.99|4422.14|4421.74|129
1627583970000|2021-07-29 18:39:30|4421.89|4421.49|4422.14|4421.74|4422.14|4421.74|4421.89|4421.49|226
1627583980000|2021-07-29 18:39:40|4422.39|4421.99|4422.14|4421.74|4422.39|4421.99|4422.14|4421.74|308
1627583990000|2021-07-29 18:39:50|4422.39|4421.99|4422.39|4421.99|4422.39|4421.99|4422.14|4421.74|228
1627584000000|2021-07-29 18:40:00|4422.14|4421.74|4422.14|4421.74|4422.39|4421.99|4422.14|4421.74|535
1627584010000|2021-07-29 18:40:10|4422.39|4421.99|4422.39|4421.99|4422.39|4421.99|4422.39|4421.99|467
1627584020000|2021-07-29 18:40:20|4422.64|4422.24|4422.14|4421.74|4422.64|4422.24|4422.14|4421.74|439
1627584030000|2021-07-29 18:40:30|4422.39|4421.99|4422.39|4421.99|4422.39|4421.99|4422.39|4421.99|307
1627584040000|2021-07-29 18:40:40|||||||||184
1627584050000|2021-07-29 18:40:50|4422.64|4422.24|4422.64|4422.24|4422.64|4422.24|4422.64|4422.24|221
1627584060000|2021-07-29 18:41:00|||||||||108
1627584070000|2021-07-29 18:41:10|4422.89|4422.49|4422.39|4421.99|4422.89|4422.49|4422.39|4421.99|346
1627584080000|2021-07-29 18:41:20|4422.64|4422.24|4422.89|4422.49|4422.89|4422.49|4422.64|4422.24|480
1627584090000|2021-07-29 18:41:30|4423.01|4422.61|4422.89|4422.49|4423.14|4422.74|4422.89|4422.49|439
1627584100000|2021-07-29 18:41:40|||||||||183
1627584110000|2021-07-29 18:41:50|4423.01|4422.61|4422.89|4422.49|4423.14|4422.74|4422.89|4422.49|337
1627584120000|2021-07-29 18:42:00|||||||||41
1627584130000|2021-07-29 18:42:10|4422.76|4422.36|4422.39|4421.99|4422.76|4422.36|4422.39|4421.99|605
1627584140000|2021-07-29 18:42:20|||||||||21
1627584150000|2021-07-29 18:42:30|4422.64|4422.24|4422.64|4422.24|4422.64|4422.24|4422.64|4422.24|123
1627584160000|2021-07-29 18:42:40|4422.89|4422.49|4422.89|4422.49|4422.89|4422.49|4422.64|4422.24|229
1627584170000|2021-07-29 18:42:50|4423.01|4422.61|4423.14|4422.74|4423.14|4422.74|4423.01|4422.61|113
1627584180000|2021-07-29 18:43:00|4423.39|4422.99|4423.39|4422.99|4423.39|4422.99|4423.39|4422.99|351
1627584190000|2021-07-29 18:43:10|4423.51|4423.11|4423.39|4422.99|4423.64|4423.24|4423.39|4422.99|351
1627584200000|2021-07-29 18:43:20|||||||||81
1627584210000|2021-07-29 18:43:30|4423.14|4422.74|4423.14|4422.74|4423.14|4422.74|4423.14|4422.74|52
1627584220000|2021-07-29 18:43:40|4423.26|4422.86|4423.39|4422.99|4423.39|4422.99|4423.14|4422.74|214
1627584230000|2021-07-29 18:43:50|||||||||37
1627584240000|2021-07-29 18:44:00|||||||||128
1627584250000|2021-07-29 18:44:10|4423.64|4423.24|4423.39|4422.99|4423.64|4423.24|4423.39|4422.99|141
1627584260000|2021-07-29 18:44:20|4423.64|4423.24|4423.64|4423.24|4423.64|4423.24|4423.64|4423.24|128
1627584270000|2021-07-29 18:44:30|4423.51|4423.11|4423.39|4422.99|4423.64|4423.24|4423.39|4422.99|216
1627584280000|2021-07-29 18:44:40|4423.64|4423.24|4423.39|4422.99|4423.64|4423.24|4423.39|4422.99|147
1627584290000|2021-07-29 18:44:50|4423.14|4422.74|4422.89|4422.49|4423.14|4422.74|4422.89|4422.49|353
1627584300000|2021-07-29 18:45:00|4423.14|4422.74|4422.89|4422.49|4423.14|4422.74|4422.89|4422.49|303
1627584310000|2021-07-29 18:45:10|4422.64|4422.24|4422.64|4422.24|4422.89|4422.49|4422.39|4421.99|544
1627584320000|2021-07-29 18:45:20|4422.89|4422.49|4422.89|4422.49|4423.14|4422.74|4422.89|4422.49|219
1627584330000|2021-07-29 18:45:30|4423.14|4422.74|4422.89|4422.49|4423.14|4422.74|4422.89|4422.49|217
1627584340000|2021-07-29 18:45:40|4423.14|4422.74|4423.01|4422.61|4423.14|4422.74|4422.89|4422.49|100
1627584350000|2021-07-29 18:45:50|4422.89|4422.49|4423.39|4422.99|4423.39|4422.99|4422.89|4422.49|142
1627584360000|2021-07-29 18:46:00|4423.14|4422.74|4423.14|4422.74|4423.14|4422.74|4423.14|4422.74|337
1627584370000|2021-07-29 18:46:10|||||||||19
1627584380000|2021-07-29 18:46:20|4422.89|4422.49|4422.89|4422.49|4422.89|4422.49|4422.89|4422.49|97
1627584390000|2021-07-29 18:46:30|4423.14|4422.74|4422.89|4422.49|4423.14|4422.74|4422.89|4422.49|292
1627584400000|2021-07-29 18:46:40|4423.14|4422.74|4423.14|4422.74|4423.14|4422.74|4423.14|4422.74|116
1627584410000|2021-07-29 18:46:50|4422.89|4422.49|4423.14|4422.74|4423.26|4422.86|4422.89|4422.49|332
1627584420000|2021-07-29 18:47:00|||||||||42
1627584430000|2021-07-29 18:47:10|4423.26|4422.86|4423.01|4422.61|4423.39|4422.99|4423.01|4422.61|122
1627584440000|2021-07-29 18:47:20|4422.89|4422.49|4422.89|4422.49|4423.14|4422.74|4422.89|4422.49|204
1627584450000|2021-07-29 18:47:30|||||||||15
1627584460000|2021-07-29 18:47:40|4423.14|4422.74|4422.89|4422.49|4423.14|4422.74|4422.89|4422.49|808
1627584470000|2021-07-29 18:47:50|4423.01|4422.61|4422.89|4422.49|4423.14|4422.74|4422.89|4422.49|99
1627584480000|2021-07-29 18:48:00|4423.01|4422.61|4423.14|4422.74|4423.14|4422.74|4422.89|4422.49|218
1627584490000|2021-07-29 18:48:10|4423.39|4422.99|4423.14|4422.74|4423.39|4422.99|4423.14|4422.74|143
1627584500000|2021-07-29 18:48:20|||||||||152
1627584510000|2021-07-29 18:48:30|4423.26|4422.86|4423.39|4422.99|4423.39|4422.99|4423.14|4422.74|216
1627584520000|2021-07-29 18:48:40|4423.64|4423.24|4423.39|4422.99|4423.64|4423.24|4423.39|4422.99|217
1627584530000|2021-07-29 18:48:50|4423.51|4423.11|4423.89|4423.49|4423.89|4423.49|4423.39|4422.99|330
1627584540000|2021-07-29 18:49:00|||||||||123
1627584550000|2021-07-29 18:49:10|4424.14|4423.74|4424.14|4423.74|4424.14|4423.74|4424.14|4423.74|422
1627584560000|2021-07-29 18:49:20|||||||||33
1627584570000|2021-07-29 18:49:30|||||||||79
1627584580000|2021-07-29 18:49:40|4423.89|4423.49|4423.89|4423.49|4423.89|4423.49|4423.89|4423.49|524
1627584590000|2021-07-29 18:49:50|||||||||201
1627584600000|2021-07-29 18:50:00|4424.14|4423.74|4424.14|4423.74|4424.14|4423.74|4424.14|4423.74|142
1627584610000|2021-07-29 18:50:10|4424.39|4423.99|4423.89|4423.49|4424.39|4423.99|4423.89|4423.49|286
1627584620000|2021-07-29 18:50:20|4424.14|4423.74|4424.14|4423.74|4424.14|4423.74|4424.14|4423.74|103
1627584630000|2021-07-29 18:50:30|||||||||33
1627584640000|2021-07-29 18:50:40|4424.39|4423.99|4424.39|4423.99|4424.39|4423.99|4424.39|4423.99|124
1627584650000|2021-07-29 18:50:50|4424.14|4423.74|4424.64|4424.24|4424.64|4424.24|4424.14|4423.74|305
1627584660000|2021-07-29 18:51:00|||||||||75
1627584670000|2021-07-29 18:51:10|||||||||20
1627584680000|2021-07-29 18:51:20|||||||||38
1627584690000|2021-07-29 18:51:30|||||||||74
1627584700000|2021-07-29 18:51:40|||||||||9
1627584710000|2021-07-29 18:51:50|||||||||5
1627584720000|2021-07-29 18:52:00|||||||||19
1627584730000|2021-07-29 18:52:10|4424.39|4423.99|4424.39|4423.99|4424.39|4423.99|4424.39|4423.99|295
1627584740000|2021-07-29 18:52:20|4424.14|4423.74|4424.14|4423.74|4424.14|4423.74|4423.89|4423.49|518
1627584750000|2021-07-29 18:52:30|||||||||55
1627584760000|2021-07-29 18:52:40|4424.26|4423.86|4424.14|4423.74|4424.26|4423.86|4424.14|4423.74|178
1627584770000|2021-07-29 18:52:50|||||||||41
1627584780000|2021-07-29 18:53:00|4424.01|4423.61|4424.14|4423.74|4424.39|4423.99|4423.89|4423.49|296
1627584790000|2021-07-29 18:53:10|||||||||4
1627584800000|2021-07-29 18:53:20|4424.01|4423.61|4423.89|4423.49|4424.01|4423.61|4423.64|4423.24|263
1627584810000|2021-07-29 18:53:30|4423.64|4423.24|4423.64|4423.24|4423.89|4423.49|4423.64|4423.24|78
1627584820000|2021-07-29 18:53:40|4423.39|4422.99|4423.39|4422.99|4423.39|4422.99|4423.39|4422.99|81
1627584830000|2021-07-29 18:53:50|4423.64|4423.24|4423.39|4422.99|4423.64|4423.24|4423.39|4422.99|301
1627584840000|2021-07-29 18:54:00|4423.51|4423.11|4423.39|4422.99|4423.64|4423.24|4423.39|4422.99|136
1627584850000|2021-07-29 18:54:10|4423.51|4423.11|4423.64|4423.24|4423.64|4423.24|4423.51|4423.11|130
1627584860000|2021-07-29 18:54:20|4423.39|4422.99|4423.64|4423.24|4423.64|4423.24|4423.39|4422.99|43
1627584870000|2021-07-29 18:54:30|4423.39|4422.99|4423.39|4422.99|4423.39|4422.99|4423.39|4422.99|271
1627584880000|2021-07-29 18:54:40|4423.14|4422.74|4423.14|4422.74|4423.14|4422.74|4423.14|4422.74|155
1627584890000|2021-07-29 18:54:50|4422.89|4422.49|4423.39|4422.99|4423.39|4422.99|4422.89|4422.49|1339
1627584900000|2021-07-29 18:55:00|4423.51|4423.11|4423.89|4423.49|4423.89|4423.49|4423.51|4423.11|442
1627584910000|2021-07-29 18:55:10|4423.64|4423.24|4423.64|4423.24|4423.89|4423.49|4423.64|4423.24|368
1627584920000|2021-07-29 18:55:20|4423.76|4423.36|4423.89|4423.49|4423.89|4423.49|4423.76|4423.36|30
1627584930000|2021-07-29 18:55:30|4423.64|4423.24|4423.89|4423.49|4423.89|4423.49|4423.64|4423.24|120
1627584940000|2021-07-29 18:55:40|||||||||4
1627584950000|2021-07-29 18:55:50|4424.14|4423.74|4424.14|4423.74|4424.39|4423.99|4424.14|4423.74|253
1627584960000|2021-07-29 18:56:00|4424.39|4423.99|4424.14|4423.74|4424.39|4423.99|4424.14|4423.74|218
1627584970000|2021-07-29 18:56:10|4423.89|4423.49|4423.89|4423.49|4424.01|4423.61|4423.89|4423.49|222
1627584980000|2021-07-29 18:56:20|||||||||72
1627584990000|2021-07-29 18:56:30|4424.01|4423.61|4423.64|4423.24|4424.01|4423.61|4423.64|4423.24|247
1627585000000|2021-07-29 18:56:40|4423.89|4423.49|4423.64|4423.24|4423.89|4423.49|4423.64|4423.24|288
1627585010000|2021-07-29 18:56:50|4423.76|4423.36|4424.14|4423.74|4424.14|4423.74|4423.76|4423.36|85
1627585020000|2021-07-29 18:57:00|4423.89|4423.49|4423.89|4423.49|4423.89|4423.49|4423.89|4423.49|72
1627585030000|2021-07-29 18:57:10|||||||||3
1627585040000|2021-07-29 18:57:20|4424.01|4423.61|4424.14|4423.74|4424.14|4423.74|4423.89|4423.49|131
1627585050000|2021-07-29 18:57:30|4423.89|4423.49|4424.14|4423.74|4424.14|4423.74|4423.89|4423.49|85
1627585060000|2021-07-29 18:57:40|4424.39|4423.99|4424.39|4423.99|4424.39|4423.99|4424.14|4423.74|304
1627585070000|2021-07-29 18:57:50|4424.14|4423.74|4423.89|4423.49|4424.39|4423.99|4423.89|4423.49|344
1627585080000|2021-07-29 18:58:00|4424.01|4423.61|4424.14|4423.74|4424.14|4423.74|4423.89|4423.49|75
1627585090000|2021-07-29 18:58:10|4424.01|4423.61|4423.89|4423.49|4424.01|4423.61|4423.89|4423.49|32
1627585100000|2021-07-29 18:58:20|4423.64|4423.24|4423.89|4423.49|4423.89|4423.49|4423.64|4423.24|263
1627585110000|2021-07-29 18:58:30|||||||||107
1627585120000|2021-07-29 18:58:40|||||||||25
1627585130000|2021-07-29 18:58:50|4423.76|4423.36|4423.64|4423.24|4423.76|4423.36|4423.64|4423.24|173
1627585140000|2021-07-29 18:59:00|4423.51|4423.11|4423.89|4423.49|4423.89|4423.49|4423.39|4422.99|238
1627585150000|2021-07-29 18:59:10|4423.64|4423.24|4423.89|4423.49|4423.89|4423.49|4423.64|4423.24|146
1627585160000|2021-07-29 18:59:20|4423.64|4423.24|4423.64|4423.24|4423.64|4423.24|4423.64|4423.24|88
1627585170000|2021-07-29 18:59:30|4423.89|4423.49|4423.89|4423.49|4423.89|4423.49|4423.64|4423.24|141
1627585180000|2021-07-29 18:59:40|4423.76|4423.36|4423.64|4423.24|4423.89|4423.49|4423.64|4423.24|118
1627585190000|2021-07-29 18:59:50|4423.89|4423.49|4423.89|4423.49|4423.89|4423.49|4423.89|4423.49|189
1627585200000|2021-07-29 19:00:00|4423.64|4423.24|4423.89|4423.49|4423.89|4423.49|4423.64|4423.24|178
1627585210000|2021-07-29 19:00:10|||||||||17
1627585220000|2021-07-29 19:00:20|4423.76|4423.36|4423.39|4422.99|4423.76|4423.36|4423.39|4422.99|236
1627585230000|2021-07-29 19:00:30|4423.64|4423.24|4423.64|4423.24|4423.64|4423.24|4423.39|4422.99|320
1627585240000|2021-07-29 19:00:40|4423.51|4423.11|4423.39|4422.99|4423.64|4423.24|4423.39|4422.99|144
1627585250000|2021-07-29 19:00:50|4423.26|4422.86|4423.14|4422.74|4423.26|4422.86|4423.14|4422.74|351
1627585260000|2021-07-29 19:01:00|||||||||30
1627585270000|2021-07-29 19:01:10|4423.01|4422.61|4423.26|4422.86|4423.39|4422.99|4423.01|4422.61|326
1627585280000|2021-07-29 19:01:20|4423.14|4422.74|4423.39|4422.99|4423.39|4422.99|4423.14|4422.74|158
1627585290000|2021-07-29 19:01:30|||||||||182
1627585300000|2021-07-29 19:01:40|4423.14|4422.74|4423.14|4422.74|4423.39|4422.99|4423.14|4422.74|413
1627585310000|2021-07-29 19:01:50|||||||||231
1627585320000|2021-07-29 19:02:00|4422.89|4422.49|4422.39|4421.99|4422.89|4422.49|4422.14|4421.74|856
1627585330000|2021-07-29 19:02:10|4422.64|4422.24|4422.64|4422.24|4422.64|4422.24|4422.14|4421.74|744
1627585340000|2021-07-29 19:02:20|4422.39|4421.99|4422.89|4422.49|4422.89|4422.49|4422.39|4421.99|238
1627585350000|2021-07-29 19:02:30|4422.76|4422.36|4423.14|4422.74|4423.14|4422.74|4422.76|4422.36|223
1627585360000|2021-07-29 19:02:40|4422.89|4422.49|4422.89|4422.49|4422.89|4422.49|4422.89|4422.49|165
1627585370000|2021-07-29 19:02:50|4423.14|4422.74|4423.39|4422.99|4423.39|4422.99|4423.01|4422.61|165
1627585380000|2021-07-29 19:03:00|4423.26|4422.86|4423.39|4422.99|4423.64|4423.24|4423.14|4422.74|614
1627585390000|2021-07-29 19:03:10|4423.51|4423.11|4423.39|4422.99|4423.64|4423.24|4423.39|4422.99|107
1627585400000|2021-07-29 19:03:20|4423.64|4423.24|4423.64|4423.24|4423.64|4423.24|4423.64|4423.24|45
1627585410000|2021-07-29 19:03:30|4423.39|4422.99|4423.39|4422.99|4423.39|4422.99|4423.39|4422.99|59
1627585420000|2021-07-29 19:03:40|4423.26|4422.86|4423.14|4422.74|4423.39|4422.99|4422.89|4422.49|408
1627585430000|2021-07-29 19:03:50|4422.89|4422.49|4422.64|4422.24|4422.89|4422.49|4422.64|4422.24|380
1627585440000|2021-07-29 19:04:00|4422.51|4422.11|4422.39|4421.99|4422.51|4422.11|4422.39|4421.99|180
1627585450000|2021-07-29 19:04:10|4422.14|4421.74|4422.39|4421.99|4422.39|4421.99|4422.14|4421.74|301
1627585460000|2021-07-29 19:04:20|||||||||92
1627585470000|2021-07-29 19:04:30|4422.51|4422.11|4422.64|4422.24|4422.64|4422.24|4422.51|4422.11|150
1627585480000|2021-07-29 19:04:40|4422.89|4422.49|4422.64|4422.24|4423.14|4422.74|4422.64|4422.24|370
1627585490000|2021-07-29 19:04:50|4422.51|4422.11|4422.39|4421.99|4422.51|4422.11|4422.39|4421.99|69
1627585500000|2021-07-29 19:05:00|4422.14|4421.74|4422.26|4421.86|4422.39|4421.99|4422.14|4421.74|491
1627585510000|2021-07-29 19:05:10|4422.14|4421.74|4422.14|4421.74|4422.14|4421.74|4422.14|4421.74|680
1627585520000|2021-07-29 19:05:20|4422.39|4421.99|4422.14|4421.74|4422.39|4421.99|4422.14|4421.74|694
1627585530000|2021-07-29 19:05:30|4422.01|4421.61|4421.89|4421.49|4422.01|4421.61|4421.89|4421.49|143
1627585540000|2021-07-29 19:05:40|4422.01|4421.61|4422.14|4421.74|4422.14|4421.74|4422.01|4421.61|295
1627585550000|2021-07-29 19:05:50|4422.39|4421.99|4422.14|4421.74|4422.39|4421.99|4422.14|4421.74|340
1627585560000|2021-07-29 19:06:00|4421.89|4421.49|4421.89|4421.49|4421.89|4421.49|4421.89|4421.49|220
1627585570000|2021-07-29 19:06:10|4422.01|4421.61|4422.14|4421.74|4422.14|4421.74|4421.89|4421.49|244
1627585580000|2021-07-29 19:06:20|4422.01|4421.61|4421.89|4421.49|4422.01|4421.61|4421.89|4421.49|92
1627585590000|2021-07-29 19:06:30|4421.64|4421.24|4421.64|4421.24|4421.64|4421.24|4421.39|4420.99|417
1627585600000|2021-07-29 19:06:40|4421.51|4421.11|4421.39|4420.99|4421.64|4421.24|4421.39|4420.99|450
1627585610000|2021-07-29 19:06:50|4421.64|4421.24|4421.89|4421.49|4421.89|4421.49|4421.64|4421.24|158
1627585620000|2021-07-29 19:07:00|4422.14|4421.74|4422.14|4421.74|4422.39|4421.99|4422.01|4421.61|609
1627585630000|2021-07-29 19:07:10|4422.39|4421.99|4422.39|4421.99|4422.39|4421.99|4422.39|4421.99|210
1627585640000|2021-07-29 19:07:20|||||||||70
1627585650000|2021-07-29 19:07:30|4422.14|4421.74|4422.39|4421.99|4422.39|4421.99|4422.14|4421.74|127
1627585660000|2021-07-29 19:07:40|4422.64|4422.24|4422.64|4422.24|4422.64|4422.24|4422.64|4422.24|164
1627585670000|2021-07-29 19:07:50|||||||||21
1627585680000|2021-07-29 19:08:00|4422.39|4421.99|4422.39|4421.99|4422.39|4421.99|4422.39|4421.99|100
1627585690000|2021-07-29 19:08:10|4422.64|4422.24|4422.39|4421.99|4422.64|4422.24|4422.39|4421.99|342
1627585700000|2021-07-29 19:08:20|4422.14|4421.74|4422.39|4421.99|4422.39|4421.99|4422.14|4421.74|204
1627585710000|2021-07-29 19:08:30|4422.64|4422.24|4422.64|4422.24|4422.64|4422.24|4422.64|4422.24|191
1627585720000|2021-07-29 19:08:40|4422.39|4421.99|4422.89|4422.49|4422.89|4422.49|4422.39|4421.99|182
1627585730000|2021-07-29 19:08:50|4423.14|4422.74|4422.89|4422.49|4423.14|4422.74|4422.89|4422.49|410
1627585740000|2021-07-29 19:09:00|||||||||39
1627585750000|2021-07-29 19:09:10|4422.64|4422.24|4422.64|4422.24|4422.89|4422.49|4422.64|4422.24|374
1627585760000|2021-07-29 19:09:20|4422.89|4422.49|4422.89|4422.49|4422.89|4422.49|4422.89|4422.49|54
1627585770000|2021-07-29 19:09:30|4423.14|4422.74|4423.14|4422.74|4423.14|4422.74|4423.14|4422.74|220
1627585780000|2021-07-29 19:09:40|4423.39|4422.99|4423.39|4422.99|4423.39|4422.99|4423.14|4422.74|226
1627585790000|2021-07-29 19:09:50|4423.14|4422.74|4423.39|4422.99|4423.39|4422.99|4423.14|4422.74|196
1627585800000|2021-07-29 19:10:00|4423.14|4422.74|4423.14|4422.74|4423.39|4422.99|4423.14|4422.74|125
1627585810000|2021-07-29 19:10:10|4422.89|4422.49|4423.39|4422.99|4423.39|4422.99|4422.89|4422.49|244
1627585820000|2021-07-29 19:10:20|4423.26|4422.86|4423.14|4422.74|4423.26|4422.86|4423.14|4422.74|66
1627585830000|2021-07-29 19:10:30|4422.89|4422.49|4422.89|4422.49|4422.89|4422.49|4422.89|4422.49|57
1627585840000|2021-07-29 19:10:40|4422.64|4422.24|4422.64|4422.24|4422.64|4422.24|4422.64|4422.24|246
1627585850000|2021-07-29 19:10:50|4422.76|4422.36|4422.64|4422.24|4422.76|4422.36|4422.64|4422.24|189
1627585860000|2021-07-29 19:11:00|4422.51|4422.11|4422.39|4421.99|4422.51|4422.11|4422.14|4421.74|148
1627585870000|2021-07-29 19:11:10|4422.14|4421.74|4422.14|4421.74|4422.14|4421.74|4422.14|4421.74|173
1627585880000|2021-07-29 19:11:20|4422.39|4421.99|4422.64|4422.24|4422.64|4422.24|4422.39|4421.99|97
1627585890000|2021-07-29 19:11:30|||||||||11
1627585900000|2021-07-29 19:11:40|4422.39|4421.99|4422.14|4421.74|4422.39|4421.99|4422.14|4421.74|324
1627585910000|2021-07-29 19:11:50|4422.39|4421.99|4421.89|4421.49|4422.39|4421.99|4421.89|4421.49|353
1627585920000|2021-07-29 19:12:00|4422.01|4421.61|4422.14|4421.74|4422.14|4421.74|4421.89|4421.49|254
1627585930000|2021-07-29 19:12:10|4422.39|4421.99|4422.39|4421.99|4422.39|4421.99|4422.14|4421.74|209
1627585940000|2021-07-29 19:12:20|4422.14|4421.74|4422.14|4421.74|4422.39|4421.99|4422.14|4421.74|451
1627585950000|2021-07-29 19:12:30|4422.01|4421.61|4421.89|4421.49|4422.14|4421.74|4421.89|4421.49|179
1627585960000|2021-07-29 19:12:40|4422.14|4421.74|4422.14|4421.74|4422.14|4421.74|4422.14|4421.74|45
1627585970000|2021-07-29 19:12:50|4422.39|4421.99|4422.39|4421.99|4422.39|4421.99|4422.14|4421.74|253
1627585980000|2021-07-29 19:13:00|4422.14|4421.74|4422.51|4422.11|4422.51|4422.11|4422.14|4421.74|268
1627585990000|2021-07-29 19:13:10|4422.39|4421.99|4422.64|4422.24|4422.64|4422.24|4422.39|4421.99|265
1627586000000|2021-07-29 19:13:20|4422.89|4422.49|4422.64|4422.24|4422.89|4422.49|4422.39|4421.99|198
1627586010000|2021-07-29 19:13:30|4422.51|4422.11|4422.39|4421.99|4422.64|4422.24|4422.39|4421.99|70
1627586020000|2021-07-29 19:13:40|4422.64|4422.24|4422.39|4421.99|4422.64|4422.24|4422.39|4421.99|169
1627586030000|2021-07-29 19:13:50|||||||||37
1627586040000|2021-07-29 19:14:00|4422.14|4421.74|4422.14|4421.74|4422.14|4421.74|4421.89|4421.49|419
1627586050000|2021-07-29 19:14:10|4422.01|4421.61|4421.89|4421.49|4422.14|4421.74|4421.89|4421.49|90
1627586060000|2021-07-29 19:14:20|4421.64|4421.24|4421.64|4421.24|4421.89|4421.49|4421.64|4421.24|276
1627586070000|2021-07-29 19:14:30|||||||||13
1627586080000|2021-07-29 19:14:40|4421.89|4421.49|4421.64|4421.24|4421.89|4421.49|4421.64|4421.24|130
1627586090000|2021-07-29 19:14:50|||||||||55
1627586100000|2021-07-29 19:15:00|||||||||737
1627586110000|2021-07-29 19:15:10|||||||||35
1627586120000|2021-07-29 19:15:20|4421.89|4421.49|4421.89|4421.49|4422.14|4421.74|4421.89|4421.49|697
1627586130000|2021-07-29 19:15:30|4422.01|4421.61|4421.89|4421.49|4422.14|4421.74|4421.89|4421.49|83
1627586140000|2021-07-29 19:15:40|4421.64|4421.24|4421.64|4421.24|4421.89|4421.49|4421.64|4421.24|288
1627586150000|2021-07-29 19:15:50|||||||||37
1627586160000|2021-07-29 19:16:00|||||||||322
1627586170000|2021-07-29 19:16:10|4421.39|4420.99|4421.39|4420.99|4421.39|4420.99|4421.39|4420.99|74
1627586180000|2021-07-29 19:16:20|4421.64|4421.24|4421.39|4420.99|4421.64|4421.24|4421.39|4420.99|246
1627586190000|2021-07-29 19:16:30|||||||||35
1627586200000|2021-07-29 19:16:40|4421.64|4421.24|4421.64|4421.24|4421.64|4421.24|4421.64|4421.24|332
1627586210000|2021-07-29 19:16:50|4421.76|4421.36|4421.89|4421.49|4421.89|4421.49|4421.64|4421.24|186
1627586220000|2021-07-29 19:17:00|4422.14|4421.74|4421.89|4421.49|4422.14|4421.74|4421.89|4421.49|267
1627586230000|2021-07-29 19:17:10|4422.14|4421.74|4421.89|4421.49|4422.14|4421.74|4421.89|4421.49|164
1627586240000|2021-07-29 19:17:20|4422.14|4421.74|4422.14|4421.74|4422.14|4421.74|4421.89|4421.49|199
1627586250000|2021-07-29 19:17:30|4422.39|4421.99|4421.89|4421.49|4422.39|4421.99|4421.89|4421.49|416
1627586260000|2021-07-29 19:17:40|4422.14|4421.74|4421.89|4421.49|4422.14|4421.74|4421.89|4421.49|97
1627586270000|2021-07-29 19:17:50|4422.01|4421.61|4422.14|4421.74|4422.14|4421.74|4422.01|4421.61|95
1627586280000|2021-07-29 19:18:00|4421.89|4421.49|4421.89|4421.49|4421.89|4421.49|4421.89|4421.49|32
1627586290000|2021-07-29 19:18:10|4422.01|4421.61|4421.89|4421.49|4422.14|4421.74|4421.89|4421.49|153
1627586300000|2021-07-29 19:18:20|4422.14|4421.74|4422.14|4421.74|4422.14|4421.74|4422.14|4421.74|89
1627586310000|2021-07-29 19:18:30|||||||||126
1627586320000|2021-07-29 19:18:40|4421.89|4421.49|4422.14|4421.74|4422.14|4421.74|4421.89|4421.49|210
1627586330000|2021-07-29 19:18:50|4421.89|4421.49|4422.14|4421.74|4422.14|4421.74|4421.89|4421.49|55
1627586340000|2021-07-29 19:19:00|||||||||10
1627586350000|2021-07-29 19:19:10|4422.39|4421.99|4422.64|4422.24|4422.64|4422.24|4422.39|4421.99|545
1627586360000|2021-07-29 19:19:20|4422.39|4421.99|4422.39|4421.99|4422.39|4421.99|4422.39|4421.99|115
1627586370000|2021-07-29 19:19:30|4422.14|4421.74|4422.39|4421.99|4422.39|4421.99|4422.14|4421.74|465
1627586380000|2021-07-29 19:19:40|4422.14|4421.74|4422.14|4421.74|4422.39|4421.99|4422.14|4421.74|158
1627586390000|2021-07-29 19:19:50|4422.26|4421.86|4422.01|4421.61|4422.39|4421.99|4421.89|4421.49|207
1627586400000|2021-07-29 19:20:00|4421.95|4421.55|4421.83|4421.43|4421.95|4421.55|4421.58|4421.18|321
1627586410000|2021-07-29 19:20:10|4421.58|4421.18|4421.33|4420.93|4421.58|4421.18|4421.33|4420.93|305
1627586420000|2021-07-29 19:20:20|4421.45|4421.05|4421.33|4420.93|4421.58|4421.18|4421.33|4420.93|236
1627586430000|2021-07-29 19:20:30|4421.58|4421.18|4421.33|4420.93|4421.58|4421.18|4421.33|4420.93|885
1627586440000|2021-07-29 19:20:40|4421.58|4421.18|4421.58|4421.18|4421.58|4421.18|4421.58|4421.18|90
1627586450000|2021-07-29 19:20:50|4421.33|4420.93|4421.33|4420.93|4421.58|4421.18|4421.33|4420.93|293
1627586460000|2021-07-29 19:21:00|4421.58|4421.18|4421.58|4421.18|4421.58|4421.18|4421.33|4420.93|229
1627586470000|2021-07-29 19:21:10|4421.83|4421.43|4421.83|4421.43|4421.83|4421.43|4421.83|4421.43|76
1627586480000|2021-07-29 19:21:20|4421.58|4421.18|4421.58|4421.18|4421.58|4421.18|4421.58|4421.18|113
1627586490000|2021-07-29 19:21:30|||||||||181
1627586500000|2021-07-29 19:21:40|4421.45|4421.05|4421.33|4420.93|4421.45|4421.05|4421.33|4420.93|182
1627586510000|2021-07-29 19:21:50|||||||||139
1627586520000|2021-07-29 19:22:00|4421.58|4421.18|4421.33|4420.93|4421.58|4421.18|4421.33|4420.93|840
1627586530000|2021-07-29 19:22:10|||||||||76
1627586540000|2021-07-29 19:22:20|4421.58|4421.18|4421.83|4421.43|4421.83|4421.43|4421.58|4421.18|289
1627586550000|2021-07-29 19:22:30|4422.08|4421.68|4422.08|4421.68|4422.08|4421.68|4422.08|4421.68|383
1627586560000|2021-07-29 19:22:40|4422.33|4421.93|4422.33|4421.93|4422.33|4421.93|4422.33|4421.93|258
1627586570000|2021-07-29 19:22:50|4422.45|4422.05|4422.08|4421.68|4422.45|4422.05|4422.08|4421.68|440
1627586580000|2021-07-29 19:23:00|4422.2|4421.8|4422.33|4421.93|4422.33|4421.93|4422.08|4421.68|253
1627586590000|2021-07-29 19:23:10|4422.58|4422.18|4422.58|4422.18|4422.58|4422.18|4422.33|4421.93|373
1627586600000|2021-07-29 19:23:20|4422.83|4422.43|4422.58|4422.18|4422.83|4422.43|4422.58|4422.18|421
1627586610000|2021-07-29 19:23:30|||||||||102
1627586620000|2021-07-29 19:23:40|||||||||8
1627586630000|2021-07-29 19:23:50|4422.33|4421.93|4422.33|4421.93|4422.58|4422.18|4422.33|4421.93|318
1627586640000|2021-07-29 19:24:00|4422.08|4421.68|4422.33|4421.93|4422.33|4421.93|4422.08|4421.68|159
1627586650000|2021-07-29 19:24:10|4422.45|4422.05|4422.58|4422.18|4422.58|4422.18|4422.45|4422.05|210
1627586660000|2021-07-29 19:24:20|4422.33|4421.93|4422.08|4421.68|4422.33|4421.93|4422.08|4421.68|304
1627586670000|2021-07-29 19:24:30|4422.33|4421.93|4422.33|4421.93|4422.33|4421.93|4422.08|4421.68|112
1627586680000|2021-07-29 19:24:40|4422.58|4422.18|4422.33|4421.93|4422.58|4422.18|4422.33|4421.93|180
1627586690000|2021-07-29 19:24:50|4422.08|4421.68|4422.33|4421.93|4422.33|4421.93|4422.08|4421.68|153
1627586700000|2021-07-29 19:25:00|4422.08|4421.68|4422.08|4421.68|4422.08|4421.68|4422.08|4421.68|203
1627586710000|2021-07-29 19:25:10|4421.83|4421.43|4421.83|4421.43|4421.83|4421.43|4421.83|4421.43|40
1627586720000|2021-07-29 19:25:20|4422.08|4421.68|4422.08|4421.68|4422.08|4421.68|4422.08|4421.68|129
1627586730000|2021-07-29 19:25:30|4421.83|4421.43|4421.83|4421.43|4421.83|4421.43|4421.58|4421.18|542
1627586740000|2021-07-29 19:25:40|4421.95|4421.55|4422.08|4421.68|4422.08|4421.68|4421.83|4421.43|147
1627586750000|2021-07-29 19:25:50|4421.83|4421.43|4422.08|4421.68|4422.08|4421.68|4421.83|4421.43|82
1627586760000|2021-07-29 19:26:00|4421.95|4421.55|4422.08|4421.68|4422.33|4421.93|4421.95|4421.55|449
1627586770000|2021-07-29 19:26:10|4421.83|4421.43|4421.83|4421.43|4422.08|4421.68|4421.83|4421.43|134
1627586780000|2021-07-29 19:26:20|4421.58|4421.18|4421.83|4421.43|4421.83|4421.43|4421.58|4421.18|273
1627586790000|2021-07-29 19:26:30|4421.58|4421.18|4421.83|4421.43|4421.83|4421.43|4421.58|4421.18|173
1627586800000|2021-07-29 19:26:40|||||||||20
1627586810000|2021-07-29 19:26:50|4421.58|4421.18|4421.83|4421.43|4421.83|4421.43|4421.58|4421.18|167
1627586820000|2021-07-29 19:27:00|4421.95|4421.55|4422.08|4421.68|4422.08|4421.68|4421.95|4421.55|276
1627586830000|2021-07-29 19:27:10|4422.2|4421.8|4422.33|4421.93|4422.33|4421.93|4422.08|4421.68|264
1627586840000|2021-07-29 19:27:20|4422.58|4422.18|4422.58|4422.18|4422.58|4422.18|4422.58|4422.18|168
1627586850000|2021-07-29 19:27:30|||||||||135
1627586860000|2021-07-29 19:27:40|4422.33|4421.93|4422.58|4422.18|4422.58|4422.18|4422.33|4421.93|99
1627586870000|2021-07-29 19:27:50|4422.7|4422.3|4422.83|4422.43|4423.08|4422.68|4422.7|4422.3|294
1627586880000|2021-07-29 19:28:00|4422.95|4422.55|4423.08|4422.68|4423.08|4422.68|4422.83|4422.43|200
1627586890000|2021-07-29 19:28:10|4422.83|4422.43|4422.83|4422.43|4422.83|4422.43|4422.83|4422.43|81
1627586900000|2021-07-29 19:28:20|4422.7|4422.3|4422.58|4422.18|4422.83|4422.43|4422.58|4422.18|338
1627586910000|2021-07-29 19:28:30|4422.83|4422.43|4422.83|4422.43|4422.83|4422.43|4422.83|4422.43|104
1627586920000|2021-07-29 19:28:40|4422.95|4422.55|4422.83|4422.43|4423.08|4422.68|4422.83|4422.43|207
1627586930000|2021-07-29 19:28:50|4422.58|4422.18|4422.83|4422.43|4422.83|4422.43|4422.58|4422.18|228
1627586940000|2021-07-29 19:29:00|4422.58|4422.18|4422.33|4421.93|4422.58|4422.18|4422.33|4421.93|315
1627586950000|2021-07-29 19:29:10|4422.08|4421.68|4422.08|4421.68|4422.33|4421.93|4422.08|4421.68|282
1627586960000|2021-07-29 19:29:20|4421.95|4421.55|4421.58|4421.18|4422.08|4421.68|4421.58|4421.18|375
1627586970000|2021-07-29 19:29:30|4421.83|4421.43|4421.83|4421.43|4421.83|4421.43|4421.83|4421.43|358
1627586980000|2021-07-29 19:29:40|4421.7|4421.3|4421.58|4421.18|4421.7|4421.3|4421.58|4421.18|104
1627586990000|2021-07-29 19:29:50|||||||||577
1627587000000|2021-07-29 19:30:00|4421.83|4421.43|4421.58|4421.18|4421.83|4421.43|4421.58|4421.18|494
1627587010000|2021-07-29 19:30:10|4421.83|4421.43|4421.58|4421.18|4421.83|4421.43|4421.58|4421.18|766
1627587020000|2021-07-29 19:30:20|4421.33|4420.93|4421.33|4420.93|4421.33|4420.93|4421.33|4420.93|307
1627587030000|2021-07-29 19:30:30|||||||||44
1627587040000|2021-07-29 19:30:40|||||||||11
1627587050000|2021-07-29 19:30:50|4420.58|4420.18|4420.58|4420.18|4420.58|4420.18|4420.33|4419.93|1868
1627587060000|2021-07-29 19:31:00|4420.33|4419.93|4420.58|4420.18|4420.58|4420.18|4420.33|4419.93|953
1627587070000|2021-07-29 19:31:10|4420.7|4420.3|4420.58|4420.18|4420.7|4420.3|4420.33|4419.93|403
1627587080000|2021-07-29 19:31:20|4420.83|4420.43|4420.83|4420.43|4420.83|4420.43|4420.83|4420.43|439
1627587090000|2021-07-29 19:31:30|4420.7|4420.3|4420.83|4420.43|4420.95|4420.55|4420.58|4420.18|104
1627587100000|2021-07-29 19:31:40|4420.58|4420.18|4420.58|4420.18|4420.58|4420.18|4420.58|4420.18|279
1627587110000|2021-07-29 19:31:50|4420.83|4420.43|4421.08|4420.68|4421.08|4420.68|4420.83|4420.43|165
1627587120000|2021-07-29 19:32:00|4420.83|4420.43|4421.08|4420.68|4421.08|4420.68|4420.83|4420.43|373
1627587130000|2021-07-29 19:32:10|4420.83|4420.43|4421.08|4420.68|4421.08|4420.68|4420.83|4420.43|250
1627587140000|2021-07-29 19:32:20|4420.83|4420.43|4420.83|4420.43|4420.83|4420.43|4420.83|4420.43|229
1627587150000|2021-07-29 19:32:30|4420.58|4420.18|4420.58|4420.18|4420.58|4420.18|4420.58|4420.18|193
1627587160000|2021-07-29 19:32:40|4420.33|4419.93|4420.33|4419.93|4420.33|4419.93|4420.33|4419.93|258
1627587170000|2021-07-29 19:32:50|4420.2|4419.8|4420.33|4419.93|4420.33|4419.93|4420.08|4419.68|329
1627587180000|2021-07-29 19:33:00|4420.58|4420.18|4420.58|4420.18|4420.58|4420.18|4420.58|4420.18|366
1627587190000|2021-07-29 19:33:10|4420.7|4420.3|4420.58|4420.18|4420.83|4420.43|4420.58|4420.18|329
1627587200000|2021-07-29 19:33:20|||||||||32
1627587210000|2021-07-29 19:33:30|||||||||124
1627587220000|2021-07-29 19:33:40|4420.83|4420.43|4420.83|4420.43|4420.83|4420.43|4420.83|4420.43|283
1627587230000|2021-07-29 19:33:50|4420.7|4420.3|4420.58|4420.18|4420.7|4420.3|4420.58|4420.18|214
1627587240000|2021-07-29 19:34:00|4420.83|4420.43|4421.08|4420.68|4421.08|4420.68|4420.58|4420.18|282
1627587250000|2021-07-29 19:34:10|4420.83|4420.43|4420.83|4420.43|4421.08|4420.68|4420.83|4420.43|244
1627587260000|2021-07-29 19:34:20|4421.08|4420.68|4421.08|4420.68|4421.08|4420.68|4420.83|4420.43|172
1627587270000|2021-07-29 19:34:30|4420.95|4420.55|4420.83|4420.43|4421.08|4420.68|4420.83|4420.43|244
1627587280000|2021-07-29 19:34:40|4420.7|4420.3|4420.58|4420.18|4420.83|4420.43|4420.58|4420.18|201
1627587290000|2021-07-29 19:34:50|||||||||69
1627587300000|2021-07-29 19:35:00|4420.83|4420.43|4420.83|4420.43|4420.83|4420.43|4420.83|4420.43|197
1627587310000|2021-07-29 19:35:10|4420.95|4420.55|4421.08|4420.68|4421.08|4420.68|4420.83|4420.43|294
1627587320000|2021-07-29 19:35:20|4420.83|4420.43|4420.58|4420.18|4420.83|4420.43|4420.58|4420.18|125
1627587330000|2021-07-29 19:35:30|4420.83|4420.43|4421.08|4420.68|4421.08|4420.68|4420.83|4420.43|364
1627587340000|2021-07-29 19:35:40|4421.33|4420.93|4421.33|4420.93|4421.58|4421.18|4421.33|4420.93|332
1627587350000|2021-07-29 19:35:50|4421.58|4421.18|4421.33|4420.93|4421.58|4421.18|4421.33|4420.93|187
1627587360000|2021-07-29 19:36:00|||||||||53
1627587370000|2021-07-29 19:36:10|4421.08|4420.68|4421.08|4420.68|4421.08|4420.68|4421.08|4420.68|121
1627587380000|2021-07-29 19:36:20|4420.83|4420.43|4421.08|4420.68|4421.08|4420.68|4420.83|4420.43|243
1627587390000|2021-07-29 19:36:30|4421.33|4420.93|4421.33|4420.93|4421.33|4420.93|4421.33|4420.93|220
1627587400000|2021-07-29 19:36:40|4421.08|4420.68|4421.08|4420.68|4421.08|4420.68|4420.83|4420.43|450
1627587410000|2021-07-29 19:36:50|4420.83|4420.43|4420.83|4420.43|4421.08|4420.68|4420.83|4420.43|150
1627587420000|2021-07-29 19:37:00|||||||||130
1627587430000|2021-07-29 19:37:10|4421.08|4420.68|4420.83|4420.43|4421.08|4420.68|4420.83|4420.43|292
1627587440000|2021-07-29 19:37:20|4421.08|4420.68|4421.08|4420.68|4421.08|4420.68|4421.08|4420.68|102
1627587450000|2021-07-29 19:37:30|4421.33|4420.93|4421.83|4421.43|4421.83|4421.43|4421.33|4420.93|437
1627587460000|2021-07-29 19:37:40|||||||||160
1627587470000|2021-07-29 19:37:50|4422.08|4421.68|4422.33|4421.93|4422.33|4421.93|4422.08|4421.68|901
1627587480000|2021-07-29 19:38:00|4422.08|4421.68|4422.58|4422.18|4422.58|4422.18|4422.08|4421.68|307
1627587490000|2021-07-29 19:38:10|4422.83|4422.43|4422.83|4422.43|4423.08|4422.68|4422.58|4422.18|537
1627587500000|2021-07-29 19:38:20|4423.08|4422.68|4422.58|4422.18|4423.08|4422.68|4422.58|4422.18|375
1627587510000|2021-07-29 19:38:30|4422.83|4422.43|4422.83|4422.43|4422.83|4422.43|4422.83|4422.43|211
1627587520000|2021-07-29 19:38:40|4422.58|4422.18|4422.83|4422.43|4423.08|4422.68|4422.58|4422.18|253
1627587530000|2021-07-29 19:38:50|4422.95|4422.55|4422.83|4422.43|4423.08|4422.68|4422.83|4422.43|121
1627587540000|2021-07-29 19:39:00|4422.95|4422.55|4423.08|4422.68|4423.08|4422.68|4422.83|4422.43|202
1627587550000|2021-07-29 19:39:10|4422.95|4422.55|4422.83|4422.43|4423.08|4422.68|4422.83|4422.43|301
1627587560000|2021-07-29 19:39:20|||||||||11
1627587570000|2021-07-29 19:39:30|4422.58|4422.18|4422.58|4422.18|4422.58|4422.18|4422.58|4422.18|384
1627587580000|2021-07-29 19:39:40|4422.83|4422.43|4422.58|4422.18|4422.83|4422.43|4422.58|4422.18|222
1627587590000|2021-07-29 19:39:50|||||||||194
1627587600000|2021-07-29 19:40:00|4422.83|4422.43|4422.58|4422.18|4422.83|4422.43|4422.58|4422.18|312
1627587610000|2021-07-29 19:40:10|4422.7|4422.3|4422.83|4422.43|4422.83|4422.43|4422.58|4422.18|115
1627587620000|2021-07-29 19:40:20|4422.58|4422.18|4422.58|4422.18|4422.83|4422.43|4422.58|4422.18|99
1627587630000|2021-07-29 19:40:30|4422.33|4421.93|4422.33|4421.93|4422.33|4421.93|4422.33|4421.93|463
1627587640000|2021-07-29 19:40:40|4422.08|4421.68|4422.08|4421.68|4422.08|4421.68|4422.08|4421.68|198
1627587650000|2021-07-29 19:40:50|||||||||24
1627587660000|2021-07-29 19:41:00|4421.83|4421.43|4421.58|4421.18|4421.83|4421.43|4421.33|4420.93|579
1627587670000|2021-07-29 19:41:10|4421.45|4421.05|4421.08|4420.68|4421.45|4421.05|4421.08|4420.68|401
1627587680000|2021-07-29 19:41:20|4420.83|4420.43|4421.08|4420.68|4421.33|4420.93|4420.83|4420.43|441
1627587690000|2021-07-29 19:41:30|4421.2|4420.8|4421.08|4420.68|4421.2|4420.8|4421.08|4420.68|96
1627587700000|2021-07-29 19:41:40|4420.83|4420.43|4420.83|4420.43|4420.83|4420.43|4420.58|4420.18|604
1627587710000|2021-07-29 19:41:50|4421.08|4420.68|4420.83|4420.43|4421.08|4420.68|4420.83|4420.43|157
1627587720000|2021-07-29 19:42:00|4420.58|4420.18|4420.58|4420.18|4420.58|4420.18|4420.58|4420.18|129
1627587730000|2021-07-29 19:42:10|4420.83|4420.43|4420.83|4420.43|4420.83|4420.43|4420.83|4420.43|329
1627587740000|2021-07-29 19:42:20|4420.58|4420.18|4420.83|4420.43|4420.83|4420.43|4420.58|4420.18|209
1627587750000|2021-07-29 19:42:30|4421.08|4420.68|4421.08|4420.68|4421.33|4420.93|4421.08|4420.68|715
1627587760000|2021-07-29 19:42:40|4421.33|4420.93|4421.58|4421.18|4421.7|4421.3|4421.33|4420.93|273
1627587770000|2021-07-29 19:42:50|4421.33|4420.93|4421.58|4421.18|4421.58|4421.18|4421.33|4420.93|359
1627587780000|2021-07-29 19:43:00|4421.83|4421.43|4421.83|4421.43|4421.83|4421.43|4421.58|4421.18|292
1627587790000|2021-07-29 19:43:10|4422.08|4421.68|4421.83|4421.43|4422.08|4421.68|4421.83|4421.43|248
1627587800000|2021-07-29 19:43:20|4421.58|4421.18|4421.83|4421.43|4421.83|4421.43|4421.33|4420.93|257
1627587810000|2021-07-29 19:43:30|4421.95|4421.55|4422.08|4421.68|4422.08|4421.68|4421.83|4421.43|210
1627587820000|2021-07-29 19:43:40|4422.33|4421.93|4422.08|4421.68|4422.33|4421.93|4422.08|4421.68|340
1627587830000|2021-07-29 19:43:50|4421.83|4421.43|4422.08|4421.68|4422.08|4421.68|4421.83|4421.43|175
1627587840000|2021-07-29 19:44:00|4422.2|4421.8|4422.33|4421.93|4422.33|4421.93|4422.08|4421.68|308
1627587850000|2021-07-29 19:44:10|4422.45|4422.05|4422.33|4421.93|4422.45|4422.05|4422.33|4421.93|277
1627587860000|2021-07-29 19:44:20|4422.08|4421.68|4422.08|4421.68|4422.33|4421.93|4422.08|4421.68|295
1627587870000|2021-07-29 19:44:30|4422.33|4421.93|4422.08|4421.68|4422.33|4421.93|4422.08|4421.68|121
1627587880000|2021-07-29 19:44:40|4422.2|4421.8|4422.33|4421.93|4422.33|4421.93|4422.08|4421.68|254
1627587890000|2021-07-29 19:44:50|4422.58|4422.18|4422.58|4422.18|4422.58|4422.18|4422.33|4421.93|170
1627587900000|2021-07-29 19:45:00|4422.33|4421.93|4422.33|4421.93|4422.58|4422.18|4422.2|4421.8|590
1627587910000|2021-07-29 19:45:10|4422.45|4422.05|4422.58|4422.18|4422.83|4422.43|4422.45|4422.05|236
1627587920000|2021-07-29 19:45:20|||||||||236
1627587930000|2021-07-29 19:45:30|4422.83|4422.43|4423.08|4422.68|4423.08|4422.68|4422.83|4422.43|428
1627587940000|2021-07-29 19:45:40|4422.83|4422.43|4423.08|4422.68|4423.08|4422.68|4422.83|4422.43|185
1627587950000|2021-07-29 19:45:50|4423.33|4422.93|4422.83|4422.43|4423.33|4422.93|4422.83|4422.43|375
1627587960000|2021-07-29 19:46:00|4422.58|4422.18|4422.33|4421.93|4422.58|4422.18|4422.33|4421.93|439
1627587970000|2021-07-29 19:46:10|4422.08|4421.68|4422.08|4421.68|4422.08|4421.68|4422.08|4421.68|216
1627587980000|2021-07-29 19:46:20|4421.95|4421.55|4421.83|4421.43|4422.08|4421.68|4421.83|4421.43|158
1627587990000|2021-07-29 19:46:30|4421.7|4421.3|4421.33|4420.93|4421.7|4421.3|4421.33|4420.93|396
1627588000000|2021-07-29 19:46:40|4421.2|4420.8|4421.08|4420.68|4421.33|4420.93|4421.08|4420.68|354
1627588010000|2021-07-29 19:46:50|4421.2|4420.8|4421.33|4420.93|4421.33|4420.93|4421.08|4420.68|604
1627588020000|2021-07-29 19:47:00|4421.45|4421.05|4421.33|4420.93|4421.58|4421.18|4421.33|4420.93|1131
1627588030000|2021-07-29 19:47:10|4421.58|4421.18|4421.58|4421.18|4421.58|4421.18|4421.58|4421.18|244
1627588040000|2021-07-29 19:47:20|4421.7|4421.3|4421.7|4421.3|4421.7|4421.3|4421.7|4421.3|71
1627588050000|2021-07-29 19:47:30|4421.58|4421.18|4421.58|4421.18|4421.58|4421.18|4421.58|4421.18|331
1627588060000|2021-07-29 19:47:40|4421.83|4421.43|4421.33|4420.93|4421.83|4421.43|4421.33|4420.93|440
1627588070000|2021-07-29 19:47:50|4421.08|4420.68|4421.08|4420.68|4421.08|4420.68|4421.08|4420.68|276
1627588080000|2021-07-29 19:48:00|||||||||186
1627588090000|2021-07-29 19:48:10|4421.58|4421.18|4421.83|4421.43|4421.83|4421.43|4421.33|4420.93|946
1627588100000|2021-07-29 19:48:20|4421.58|4421.18|4421.58|4421.18|4421.83|4421.43|4421.58|4421.18|213
1627588110000|2021-07-29 19:48:30|4421.33|4420.93|4421.08|4420.68|4421.33|4420.93|4421.08|4420.68|599
1627588120000|2021-07-29 19:48:40|4421.33|4420.93|4421.08|4420.68|4421.33|4420.93|4421.08|4420.68|209
1627588130000|2021-07-29 19:48:50|4421.2|4420.8|4421.08|4420.68|4421.2|4420.8|4421.08|4420.68|158
1627588140000|2021-07-29 19:49:00|||||||||64
1627588150000|2021-07-29 19:49:10|||||||||1006
1627588160000|2021-07-29 19:49:20|4421.33|4420.93|4421.08|4420.68|4421.33|4420.93|4421.08|4420.68|354
1627588170000|2021-07-29 19:49:30|4421.33|4420.93|4421.08|4420.68|4421.33|4420.93|4421.08|4420.68|176
1627588180000|2021-07-29 19:49:40|||||||||512
1627588190000|2021-07-29 19:49:50|4421.33|4420.93|4421.33|4420.93|4421.33|4420.93|4421.08|4420.68|495
1627588200000|2021-07-29 19:50:00|4421.08|4420.68|4419.83|4419.43|4421.08|4420.68|4419.83|4419.43|4312
1627588210000|2021-07-29 19:50:10|4419.58|4419.18|4419.83|4419.43|4419.83|4419.43|4419.58|4419.18|861
1627588220000|2021-07-29 19:50:20|4420.08|4419.68|4419.58|4419.18|4420.08|4419.68|4419.33|4418.93|626
1627588230000|2021-07-29 19:50:30|4419.33|4418.93|4419.58|4419.18|4419.83|4419.43|4419.33|4418.93|1346
1627588240000|2021-07-29 19:50:40|4419.83|4419.43|4419.58|4419.18|4419.83|4419.43|4419.58|4419.18|914
1627588250000|2021-07-29 19:50:50|4419.83|4419.43|4419.83|4419.43|4419.83|4419.43|4419.58|4419.18|592
1627588260000|2021-07-29 19:51:00|4419.58|4419.18|4419.58|4419.18|4419.58|4419.18|4419.58|4419.18|386
1627588270000|2021-07-29 19:51:10|4419.33|4418.93|4419.33|4418.93|4419.33|4418.93|4419.33|4418.93|374
1627588280000|2021-07-29 19:51:20|||||||||351
1627588290000|2021-07-29 19:51:30|||||||||270
1627588300000|2021-07-29 19:51:40|4419.58|4419.18|4419.58|4419.18|4419.58|4419.18|4419.58|4419.18|470
1627588310000|2021-07-29 19:51:50|4419.33|4418.93|4419.33|4418.93|4419.58|4419.18|4419.33|4418.93|740
1627588320000|2021-07-29 19:52:00|||||||||147
1627588330000|2021-07-29 19:52:10|4419.58|4419.18|4419.58|4419.18|4419.83|4419.43|4419.33|4418.93|663
1627588340000|2021-07-29 19:52:20|4419.33|4418.93|4419.58|4419.18|4419.58|4419.18|4419.33|4418.93|648
1627588350000|2021-07-29 19:52:30|4419.83|4419.43|4419.58|4419.18|4419.83|4419.43|4419.58|4419.18|356
1627588360000|2021-07-29 19:52:40|4419.83|4419.43|4419.83|4419.43|4419.83|4419.43|4419.83|4419.43|104
1627588370000|2021-07-29 19:52:50|4420.08|4419.68|4420.33|4419.93|4420.58|4420.18|4420.08|4419.68|1151
1627588380000|2021-07-29 19:53:00|4420.08|4419.68|4420.08|4419.68|4420.33|4419.93|4420.08|4419.68|412
1627588390000|2021-07-29 19:53:10|4420.33|4419.93|4420.58|4420.18|4420.58|4420.18|4420.33|4419.93|401
1627588400000|2021-07-29 19:53:20|4420.33|4419.93|4420.58|4420.18|4420.58|4420.18|4420.33|4419.93|457
1627588410000|2021-07-29 19:53:30|4420.83|4420.43|4420.83|4420.43|4420.83|4420.43|4420.83|4420.43|397
1627588420000|2021-07-29 19:53:40|4420.7|4420.3|4420.83|4420.43|4420.83|4420.43|4420.58|4420.18|654
1627588430000|2021-07-29 19:53:50|4420.58|4420.18|4420.83|4420.43|4420.83|4420.43|4420.33|4419.93|574
1627588440000|2021-07-29 19:54:00|4421.33|4420.93|4421.33|4420.93|4421.58|4421.18|4421.08|4420.68|1614
1627588450000|2021-07-29 19:54:10|4421.08|4420.68|4420.58|4420.18|4421.08|4420.68|4420.58|4420.18|447
1627588460000|2021-07-29 19:54:20|4420.83|4420.43|4420.58|4420.18|4420.83|4420.43|4420.58|4420.18|270
1627588470000|2021-07-29 19:54:30|4420.45|4420.05|4420.58|4420.18|4420.58|4420.18|4420.33|4419.93|334
1627588480000|2021-07-29 19:54:40|4420.83|4420.43|4421.33|4420.93|4421.33|4420.93|4420.83|4420.43|799
1627588490000|2021-07-29 19:54:50|4421.08|4420.68|4420.83|4420.43|4421.08|4420.68|4420.83|4420.43|475
1627588500000|2021-07-29 19:55:00|4421.08|4420.68|4420.08|4419.68|4421.08|4420.68|4419.83|4419.43|1211
1627588510000|2021-07-29 19:55:10|4419.83|4419.43|4419.58|4419.18|4420.08|4419.68|4419.33|4418.93|949
1627588520000|2021-07-29 19:55:20|4419.33|4418.93|4419.58|4419.18|4419.83|4419.43|4419.33|4418.93|958
1627588530000|2021-07-29 19:55:30|4419.83|4419.43|4419.83|4419.43|4420.08|4419.68|4419.83|4419.43|329
1627588540000|2021-07-29 19:55:40|4419.58|4419.18|4419.58|4419.18|4419.58|4419.18|4419.58|4419.18|85
1627588550000|2021-07-29 19:55:50|4419.83|4419.43|4419.58|4419.18|4419.83|4419.43|4419.58|4419.18|525
1627588560000|2021-07-29 19:56:00|4419.83|4419.43|4420.33|4419.93|4420.33|4419.93|4419.83|4419.43|451
1627588570000|2021-07-29 19:56:10|4420.58|4420.18|4420.33|4419.93|4420.58|4420.18|4420.08|4419.68|571
1627588580000|2021-07-29 19:56:20|4420.58|4420.18|4420.33|4419.93|4420.58|4420.18|4420.2|4419.8|385
1627588590000|2021-07-29 19:56:30|4420.08|4419.68|4420.08|4419.68|4420.08|4419.68|4420.08|4419.68|113
1627588600000|2021-07-29 19:56:40|4419.83|4419.43|4420.33|4419.93|4420.33|4419.93|4419.83|4419.43|678
1627588610000|2021-07-29 19:56:50|4420.08|4419.68|4420.08|4419.68|4420.08|4419.68|4420.08|4419.68|105
1627588620000|2021-07-29 19:57:00|4419.83|4419.43|4420.08|4419.68|4420.08|4419.68|4419.83|4419.43|306
1627588630000|2021-07-29 19:57:10|4420.33|4419.93|4420.58|4420.18|4420.58|4420.18|4420.33|4419.93|438
1627588640000|2021-07-29 19:57:20|4420.33|4419.93|4420.08|4419.68|4420.58|4420.18|4420.08|4419.68|491
1627588650000|2021-07-29 19:57:30|4419.83|4419.43|4419.58|4419.18|4419.83|4419.43|4419.58|4419.18|677
1627588660000|2021-07-29 19:57:40|4419.83|4419.43|4419.58|4419.18|4419.83|4419.43|4419.58|4419.18|635
1627588670000|2021-07-29 19:57:50|4419.83|4419.43|4419.83|4419.43|4420.08|4419.68|4419.58|4419.18|444
1627588680000|2021-07-29 19:58:00|4420.08|4419.68|4419.83|4419.43|4420.08|4419.68|4419.83|4419.43|553
1627588690000|2021-07-29 19:58:10|4420.08|4419.68|4419.83|4419.43|4420.08|4419.68|4419.83|4419.43|248
1627588700000|2021-07-29 19:58:20|4420.08|4419.68|4420.08|4419.68|4420.08|4419.68|4420.08|4419.68|730
1627588710000|2021-07-29 19:58:30|4419.83|4419.43|4420.33|4419.93|4420.33|4419.93|4419.83|4419.43|890
1627588720000|2021-07-29 19:58:40|4420.08|4419.68|4420.58|4420.18|4420.58|4420.18|4420.08|4419.68|1248
1627588730000|2021-07-29 19:58:50|4420.83|4420.43|4420.58|4420.18|4420.83|4420.43|4420.33|4419.93|990
1627588740000|2021-07-29 19:59:00|4420.33|4419.93|4420.08|4419.68|4420.33|4419.93|4420.08|4419.68|921
1627588750000|2021-07-29 19:59:10|4419.83|4419.43|4419.83|4419.43|4419.83|4419.43|4419.83|4419.43|1515
1627588760000|2021-07-29 19:59:20|4419.58|4419.18|4419.83|4419.43|4419.83|4419.43|4419.58|4419.18|1485
1627588770000|2021-07-29 19:59:30|4420.08|4419.68|4419.83|4419.43|4420.08|4419.68|4419.83|4419.43|1519
1627588780000|2021-07-29 19:59:40|4419.58|4419.18|4419.83|4419.43|4419.83|4419.43|4419.58|4419.18|2225
1627588790000|2021-07-29 19:59:50|4419.58|4419.18|4419.58|4419.18|4419.83|4419.43|4419.33|4418.93|17109
1627588800000|2021-07-29 20:00:00|4419.68|4419.08|4419.09|4418.49|4419.68|4419.08|4418.34|4417.74|6115
1627588810000|2021-07-29 20:00:10|4418.84|4418.24|4419.34|4418.74|4419.34|4418.74|4418.84|4418.24|1848
1627588820000|2021-07-29 20:00:20|4419.59|4418.99|4419.59|4418.99|4419.59|4418.99|4419.34|4418.74|892
1627588830000|2021-07-29 20:00:30|4419.34|4418.74|4419.59|4418.99|4419.59|4418.99|4419.34|4418.74|698
1627588840000|2021-07-29 20:00:40|4419.34|4418.74|4419.59|4418.99|4419.59|4418.99|4419.34|4418.74|698
1627588850000|2021-07-29 20:00:50|4419.84|4419.24|4419.84|4419.24|4419.84|4419.24|4419.84|4419.24|709
1627588860000|2021-07-29 20:01:00|4418.34|4417.74|4417.84|4417.24|4418.59|4417.99|4417.59|4416.99|6687
1627588870000|2021-07-29 20:01:10|4418.09|4417.49|4418.84|4418.24|4419.09|4418.49|4416.84|4416.24|3902
1627588880000|2021-07-29 20:01:20|4418.59|4417.99|4417.34|4416.74|4418.84|4418.24|4417.34|4416.74|1450
1627588890000|2021-07-29 20:01:30|4417.59|4416.99|4417.09|4416.49|4417.59|4416.99|4417.09|4416.49|1011
1627588900000|2021-07-29 20:01:40|4417.34|4416.74|4417.09|4416.49|4417.34|4416.74|4416.84|4416.24|1330
1627588910000|2021-07-29 20:01:50|4416.84|4416.24|4414.84|4414.24|4417.09|4416.49|4414.84|4414.24|3167
1627588920000|2021-07-29 20:02:00|4415.09|4414.49|4415.59|4414.99|4416.34|4415.74|4415.09|4414.49|2062
1627588930000|2021-07-29 20:02:10|4415.84|4415.24|4416.09|4415.49|4416.34|4415.74|4415.59|4414.99|945
1627588940000|2021-07-29 20:02:20|4416.34|4415.74|4416.59|4415.99|4416.84|4416.24|4416.09|4415.49|531
1627588950000|2021-07-29 20:02:30|4416.84|4416.24|4416.84|4416.24|4416.84|4416.24|4416.34|4415.74|985
1627588960000|2021-07-29 20:02:40|4416.59|4415.99|4415.34|4414.74|4416.84|4416.24|4415.09|4414.49|1225
1627588970000|2021-07-29 20:02:50|4415.21|4414.61|4414.34|4413.74|4415.34|4414.74|4414.09|4413.49|1010
1627588980000|2021-07-29 20:03:00|4414.59|4413.99|4415.34|4414.74|4415.34|4414.74|4414.09|4413.49|956
1627588990000|2021-07-29 20:03:10|4415.59|4414.99|4415.84|4415.24|4415.84|4415.24|4415.59|4414.99|380
1627589000000|2021-07-29 20:03:20|4416.09|4415.49|4415.84|4415.24|4416.09|4415.49|4415.59|4414.99|611
1627589010000|2021-07-29 20:03:30|4416.09|4415.49|4416.84|4416.24|4416.84|4416.24|4416.09|4415.49|487
1627589020000|2021-07-29 20:03:40|4416.71|4416.11|4416.34|4415.74|4416.84|4416.24|4416.34|4415.74|302
1627589030000|2021-07-29 20:03:50|4416.59|4415.99|4416.59|4415.99|4416.84|4416.24|4416.59|4415.99|342
1627589040000|2021-07-29 20:04:00|4416.34|4415.74|4416.09|4415.49|4416.34|4415.74|4416.09|4415.49|282
1627589050000|2021-07-29 20:04:10|4416.34|4415.74|4416.34|4415.74|4416.34|4415.74|4416.09|4415.49|120
1627589060000|2021-07-29 20:04:20|4416.09|4415.49|4416.34|4415.74|4416.34|4415.74|4415.59|4414.99|789
1627589070000|2021-07-29 20:04:30|4416.59|4415.99|4416.59|4415.99|4416.84|4416.24|4416.34|4415.74|300
1627589080000|2021-07-29 20:04:40|4416.34|4415.74|4416.84|4416.24|4416.84|4416.24|4416.09|4415.49|637
1627589090000|2021-07-29 20:04:50|4416.59|4415.99|4416.59|4415.99|4416.84|4416.24|4416.59|4415.99|105
1627589100000|2021-07-29 20:05:00|4416.84|4416.24|4416.34|4415.74|4416.84|4416.24|4416.34|4415.74|251
1627589110000|2021-07-29 20:05:10|4416.46|4415.86|4416.34|4415.74|4416.59|4415.99|4416.34|4415.74|168
1627589120000|2021-07-29 20:05:20|4416.59|4415.99|4416.34|4415.74|4416.59|4415.99|4416.34|4415.74|267
1627589130000|2021-07-29 20:05:30|4416.09|4415.49|4416.59|4415.99|4416.59|4415.99|4416.09|4415.49|222
1627589140000|2021-07-29 20:05:40|4416.34|4415.74|4416.59|4415.99|4416.59|4415.99|4416.34|4415.74|345
1627589150000|2021-07-29 20:05:50|4416.34|4415.74|4416.34|4415.74|4416.34|4415.74|4416.09|4415.49|217
1627589160000|2021-07-29 20:06:00|4416.21|4415.61|4416.09|4415.49|4416.34|4415.74|4416.09|4415.49|306
1627589170000|2021-07-29 20:06:10|||||||||92
1627589180000|2021-07-29 20:06:20|4416.21|4415.61|4416.09|4415.49|4416.34|4415.74|4416.09|4415.49|215
1627589190000|2021-07-29 20:06:30|4415.84|4415.24|4415.84|4415.24|4416.09|4415.49|4415.84|4415.24|733
1627589200000|2021-07-29 20:06:40|4415.96|4415.36|4415.84|4415.24|4416.09|4415.49|4415.84|4415.24|175
1627589210000|2021-07-29 20:06:50|4415.96|4415.36|4415.84|4415.24|4416.09|4415.49|4415.59|4414.99|466
1627589220000|2021-07-29 20:07:00|4415.59|4414.99|4415.84|4415.24|4415.84|4415.24|4415.59|4414.99|272
1627589230000|2021-07-29 20:07:10|4416.09|4415.49|4416.09|4415.49|4416.09|4415.49|4415.84|4415.24|364
1627589240000|2021-07-29 20:07:20|||||||||30
1627589250000|2021-07-29 20:07:30|4415.84|4415.24|4416.09|4415.49|4416.09|4415.49|4415.84|4415.24|211
1627589260000|2021-07-29 20:07:40|||||||||40
1627589270000|2021-07-29 20:07:50|||||||||71
1627589280000|2021-07-29 20:08:00|||||||||8
1627589290000|2021-07-29 20:08:10|4415.96|4415.36|4416.09|4415.49|4416.34|4415.74|4415.84|4415.24|374
1627589300000|2021-07-29 20:08:20|4416.21|4415.61|4416.34|4415.74|4416.34|4415.74|4416.09|4415.49|217
1627589310000|2021-07-29 20:08:30|4416.21|4415.61|4416.09|4415.49|4416.21|4415.61|4416.09|4415.49|45
1627589320000|2021-07-29 20:08:40|4415.96|4415.36|4415.84|4415.24|4416.09|4415.49|4415.84|4415.24|198
1627589330000|2021-07-29 20:08:50|4415.71|4415.11|4415.59|4414.99|4415.71|4415.11|4415.59|4414.99|130
1627589340000|2021-07-29 20:09:00|||||||||238
1627589350000|2021-07-29 20:09:10|||||||||1082
1627589360000|2021-07-29 20:09:20|4414.84|4414.24|4415.09|4414.49|4415.09|4414.49|4414.84|4414.24|777
1627589370000|2021-07-29 20:09:30|4414.84|4414.24|4414.84|4414.24|4415.34|4414.74|4414.84|4414.24|1956
1627589380000|2021-07-29 20:09:40|4414.59|4413.99|4414.34|4413.74|4414.84|4414.24|4414.34|4413.74|494
1627589390000|2021-07-29 20:09:50|4414.09|4413.49|4414.59|4413.99|4414.84|4414.24|4414.09|4413.49|1106
1627589400000|2021-07-29 20:10:00|4414.34|4413.74|4414.84|4414.24|4414.84|4414.24|4414.34|4413.74|387
1627589410000|2021-07-29 20:10:10|4414.59|4413.99|4414.59|4413.99|4414.59|4413.99|4414.34|4413.74|157
1627589420000|2021-07-29 20:10:20|4414.34|4413.74|4414.84|4414.24|4414.84|4414.24|4414.34|4413.74|390
1627589430000|2021-07-29 20:10:30|4414.59|4413.99|4414.59|4413.99|4414.59|4413.99|4414.59|4413.99|186
1627589440000|2021-07-29 20:10:40|4414.84|4414.24|4414.84|4414.24|4414.84|4414.24|4414.84|4414.24|92
1627589450000|2021-07-29 20:10:50|4414.59|4413.99|4414.34|4413.74|4414.59|4413.99|4414.34|4413.74|180
1627589460000|2021-07-29 20:11:00|4414.09|4413.49|4413.34|4412.74|4414.09|4413.49|4413.34|4412.74|596
1627589470000|2021-07-29 20:11:10|4413.59|4412.99|4413.34|4412.74|4413.59|4412.99|4413.21|4412.61|206
1627589480000|2021-07-29 20:11:20|||||||||117
1627589490000|2021-07-29 20:11:30|4413.46|4412.86|4413.34|4412.74|4413.59|4412.99|4413.34|4412.74|136
1627589500000|2021-07-29 20:11:40|4413.59|4412.99|4413.59|4412.99|4413.59|4412.99|4413.34|4412.74|104
1627589510000|2021-07-29 20:11:50|4413.84|4413.24|4413.59|4412.99|4413.84|4413.24|4413.59|4412.99|276
1627589520000|2021-07-29 20:12:00|4413.84|4413.24|4413.59|4412.99|4413.84|4413.24|4413.34|4412.74|275
1627589530000|2021-07-29 20:12:10|4413.46|4412.86|4413.59|4412.99|4413.84|4413.24|4413.34|4412.74|172
1627589540000|2021-07-29 20:12:20|4413.84|4413.24|4413.59|4412.99|4413.84|4413.24|4413.59|4412.99|105
1627589550000|2021-07-29 20:12:30|4413.34|4412.74|4413.34|4412.74|4413.59|4412.99|4413.34|4412.74|472
1627589560000|2021-07-29 20:12:40|4413.09|4412.49|4412.84|4412.24|4413.09|4412.49|4412.84|4412.24|1216
1627589570000|2021-07-29 20:12:50|4413.09|4412.49|4412.84|4412.24|4413.09|4412.49|4412.84|4412.24|208
1627589580000|2021-07-29 20:13:00|||||||||941
1627589590000|2021-07-29 20:13:10|||||||||674
1627589600000|2021-07-29 20:13:20|4413.09|4412.49|4413.09|4412.49|4413.34|4412.74|4413.09|4412.49|462
1627589610000|2021-07-29 20:13:30|4412.84|4412.24|4412.84|4412.24|4412.84|4412.24|4412.84|4412.24|213
1627589620000|2021-07-29 20:13:40|4413.09|4412.49|4412.84|4412.24|4413.09|4412.49|4412.84|4412.24|293
1627589630000|2021-07-29 20:13:50|||||||||1267
1627589640000|2021-07-29 20:14:00|||||||||368
1627589650000|2021-07-29 20:14:10|4412.09|4411.49|4413.09|4412.49|4413.34|4412.74|4411.84|4411.24|1522
1627589660000|2021-07-29 20:14:20|4413.34|4412.74|4413.09|4412.49|4413.34|4412.74|4413.09|4412.49|269
1627589670000|2021-07-29 20:14:30|4413.34|4412.74|4413.09|4412.49|4413.34|4412.74|4413.09|4412.49|150
1627589680000|2021-07-29 20:14:40|4413.34|4412.74|4413.34|4412.74|4413.59|4412.99|4413.34|4412.74|486
1627589690000|2021-07-29 20:14:50|4413.09|4412.49|4413.34|4412.74|4413.34|4412.74|4413.09|4412.49|701
1627589700000|2021-07-29 20:15:00|4413.09|4412.49|4413.34|4412.74|4413.34|4412.74|4413.09|4412.49|93
1627589710000|2021-07-29 20:15:10|4413.46|4412.86|4413.34|4412.74|4413.59|4412.99|4413.34|4412.74|150
1627589720000|2021-07-29 20:15:20|4413.59|4412.99|4413.34|4412.74|4413.59|4412.99|4413.34|4412.74|145
1627589730000|2021-07-29 20:15:30|4413.09|4412.49|4413.34|4412.74|4413.34|4412.74|4413.09|4412.49|217
1627589740000|2021-07-29 20:15:40|4413.09|4412.49|4413.09|4412.49|4413.09|4412.49|4413.09|4412.49|55
1627589750000|2021-07-29 20:15:50|4413.34|4412.74|4413.21|4412.61|4413.34|4412.74|4413.09|4412.49|136
1627589760000|2021-07-29 20:16:00|4413.09|4412.49|4413.34|4412.74|4413.34|4412.74|4413.09|4412.49|203
1627589770000|2021-07-29 20:16:10|4413.09|4412.49|4413.34|4412.74|4413.34|4412.74|4413.09|4412.49|105
1627589780000|2021-07-29 20:16:20|||||||||17
1627589790000|2021-07-29 20:16:30|4413.21|4412.61|4413.21|4412.61|4413.34|4412.74|4413.09|4412.49|179
1627589800000|2021-07-29 20:16:40|4413.34|4412.74|4413.59|4412.99|4413.59|4412.99|4413.34|4412.74|73
1627589810000|2021-07-29 20:16:50|4413.84|4413.24|4413.84|4413.24|4413.84|4413.24|4413.59|4412.99|130
1627589820000|2021-07-29 20:17:00|4413.59|4412.99|4413.59|4412.99|4413.59|4412.99|4413.59|4412.99|62
1627589830000|2021-07-29 20:17:10|||||||||46
1627589840000|2021-07-29 20:17:20|4413.71|4413.11|4413.84|4413.24|4413.84|4413.24|4413.71|4413.11|60
1627589850000|2021-07-29 20:17:30|4414.09|4413.49|4414.09|4413.49|4414.09|4413.49|4414.09|4413.49|69
1627589860000|2021-07-29 20:17:40|||||||||11
1627589870000|2021-07-29 20:17:50|4414.21|4413.61|4414.34|4413.74|4414.34|4413.74|4414.09|4413.49|153
1627589880000|2021-07-29 20:18:00|4414.09|4413.49|4414.09|4413.49|4414.09|4413.49|4414.09|4413.49|56
1627589890000|2021-07-29 20:18:10|4413.84|4413.24|4413.84|4413.24|4413.84|4413.24|4413.84|4413.24|60
1627589900000|2021-07-29 20:18:20|4413.59|4412.99|4413.59|4412.99|4413.59|4412.99|4413.59|4412.99|45
1627589910000|2021-07-29 20:18:30|4413.84|4413.24|4413.84|4413.24|4413.84|4413.24|4413.84|4413.24|16
1627589920000|2021-07-29 20:18:40|||||||||29
1627589930000|2021-07-29 20:18:50|||||||||81
1627589940000|2021-07-29 20:19:00|4414.09|4413.49|4414.09|4413.49|4414.09|4413.49|4414.09|4413.49|47
1627589950000|2021-07-29 20:19:10|4413.84|4413.24|4413.84|4413.24|4413.84|4413.24|4413.84|4413.24|33
1627589960000|2021-07-29 20:19:20|||||||||12
1627589970000|2021-07-29 20:19:30|4413.96|4413.36|4413.84|4413.24|4414.09|4413.49|4413.84|4413.24|16
1627589980000|2021-07-29 20:19:40|4414.09|4413.49|4414.09|4413.49|4414.09|4413.49|4414.09|4413.49|30
1627589990000|2021-07-29 20:19:50|4414.34|4413.74|4414.34|4413.74|4414.34|4413.74|4414.34|4413.74|79
1627590000000|2021-07-29 20:20:00|||||||||13
1627590010000|2021-07-29 20:20:10|||||||||125
1627590020000|2021-07-29 20:20:20|||||||||18
1627590030000|2021-07-29 20:20:30|4414.21|4413.61|4414.09|4413.49|4414.21|4413.61|4414.09|4413.49|73
1627590040000|2021-07-29 20:20:40|||||||||56
1627590050000|2021-07-29 20:20:50|||||||||96
1627590060000|2021-07-29 20:21:00|||||||||144
1627590070000|2021-07-29 20:21:10|||||||||64
1627590080000|2021-07-29 20:21:20|||||||||8
1627590090000|2021-07-29 20:21:30|||||||||5
1627590100000|2021-07-29 20:21:40|4414.21|4413.61|4414.34|4413.74|4414.34|4413.74|4414.21|4413.61|50
1627590110000|2021-07-29 20:21:50|||||||||13
1627590120000|2021-07-29 20:22:00|4414.59|4413.99|4414.59|4413.99|4414.59|4413.99|4414.59|4413.99|47
1627590130000|2021-07-29 20:22:10|4414.34|4413.74|4414.34|4413.74|4414.34|4413.74|4414.34|4413.74|61
1627590140000|2021-07-29 20:22:20|4414.46|4413.86|4414.34|4413.74|4414.46|4413.86|4414.34|4413.74|9
1627590150000|2021-07-29 20:22:30|||||||||32
1627590160000|2021-07-29 20:22:40|4414.21|4413.61|4414.34|4413.74|4414.34|4413.74|4414.21|4413.61|34
1627590170000|2021-07-29 20:22:50|4414.09|4413.49|4414.09|4413.49|4414.09|4413.49|4414.09|4413.49|29
1627590180000|2021-07-29 20:23:00|||||||||4
1627590190000|2021-07-29 20:23:10|||||||||4
1627590200000|2021-07-29 20:23:20|||||||||18
1627590210000|2021-07-29 20:23:30|||||||||4
1627590220000|2021-07-29 20:23:40|||||||||114
1627590230000|2021-07-29 20:23:50|||||||||11
1627590240000|2021-07-29 20:24:00|4414.21|4413.61|4414.34|4413.74|4414.34|4413.74|4414.21|4413.61|25
1627590250000|2021-07-29 20:24:10|||||||||12
1627590270000|2021-07-29 20:24:30|||||||||14
1627590280000|2021-07-29 20:24:40|4414.09|4413.49|4414.09|4413.49|4414.09|4413.49|4414.09|4413.49|30
1627590290000|2021-07-29 20:24:50|||||||||20
1627590300000|2021-07-29 20:25:00|||||||||7
1627590310000|2021-07-29 20:25:10|||||||||7
1627590320000|2021-07-29 20:25:20|4414.34|4413.74|4414.34|4413.74|4414.34|4413.74|4414.34|4413.74|91
1627590330000|2021-07-29 20:25:30|4414.09|4413.49|4414.09|4413.49|4414.09|4413.49|4414.09|4413.49|44
1627590340000|2021-07-29 20:25:40|||||||||16
1627590350000|2021-07-29 20:25:50|||||||||287
1627590360000|2021-07-29 20:26:00|||||||||138
1627590370000|2021-07-29 20:26:10|||||||||427
1627590380000|2021-07-29 20:26:20|||||||||519
1627590390000|2021-07-29 20:26:30|||||||||112
1627590400000|2021-07-29 20:26:40|4413.96|4413.36|4413.34|4412.74|4413.96|4413.36|4413.34|4412.74|261
1627590410000|2021-07-29 20:26:50|||||||||19
1627590420000|2021-07-29 20:27:00|4413.21|4412.61|4412.84|4412.24|4413.21|4412.61|4412.84|4412.24|102
1627590430000|2021-07-29 20:27:10|4412.59|4411.99|4412.59|4411.99|4412.59|4411.99|4412.59|4411.99|73
1627590440000|2021-07-29 20:27:20|||||||||14
1627590450000|2021-07-29 20:27:30|4412.34|4411.74|4412.59|4411.99|4412.59|4411.99|4412.34|4411.74|83
1627590460000|2021-07-29 20:27:40|4412.84|4412.24|4412.59|4411.99|4412.84|4412.24|4412.59|4411.99|50
1627590470000|2021-07-29 20:27:50|4412.34|4411.74|4412.59|4411.99|4412.59|4411.99|4412.34|4411.74|46
1627590480000|2021-07-29 20:28:00|4412.34|4411.74|4412.59|4411.99|4412.59|4411.99|4412.34|4411.74|55
1627590490000|2021-07-29 20:28:10|4412.46|4411.86|4412.34|4411.74|4412.46|4411.86|4412.34|4411.74|18
1627590500000|2021-07-29 20:28:20|4412.09|4411.49|4412.09|4411.49|4412.09|4411.49|4412.09|4411.49|64
1627590510000|2021-07-29 20:28:30|||||||||32
1627590520000|2021-07-29 20:28:40|4411.84|4411.24|4411.84|4411.24|4411.84|4411.24|4411.84|4411.24|78
1627590530000|2021-07-29 20:28:50|||||||||52
1627590540000|2021-07-29 20:29:00|4411.96|4411.36|4412.34|4411.74|4412.34|4411.74|4411.96|4411.36|89
1627590550000|2021-07-29 20:29:10|4412.46|4411.86|4412.59|4411.99|4412.59|4411.99|4412.46|4411.86|70
1627590560000|2021-07-29 20:29:20|4412.46|4411.86|4412.59|4411.99|4412.59|4411.99|4412.46|4411.86|16
1627590570000|2021-07-29 20:29:30|4412.46|4411.86|4412.34|4411.74|4412.46|4411.86|4412.34|4411.74|43
1627590580000|2021-07-29 20:29:40|||||||||2
1627590590000|2021-07-29 20:29:50|4412.59|4411.99|4412.46|4411.86|4412.59|4411.99|4412.34|4411.74|89
1627590600000|2021-07-29 20:30:00|4412.59|4411.99|4411.84|4411.24|4412.59|4411.99|4411.59|4410.99|131
1627590610000|2021-07-29 20:30:10|4411.71|4411.11|4411.09|4410.49|4411.71|4411.11|4411.09|4410.49|227
1627590620000|2021-07-29 20:30:20|4410.84|4410.24|4410.59|4409.99|4410.84|4410.24|4410.59|4409.99|124
1627590630000|2021-07-29 20:30:30|4410.34|4409.74|4410.34|4409.74|4410.34|4409.74|4410.34|4409.74|87
1627590640000|2021-07-29 20:30:40|4410.21|4409.61|4410.09|4409.49|4410.34|4409.74|4410.09|4409.49|49
1627590650000|2021-07-29 20:30:50|4409.84|4409.24|4409.59|4408.99|4410.09|4409.49|4409.59|4408.99|154
1627590660000|2021-07-29 20:31:00|4409.34|4408.74|4409.84|4409.24|4409.84|4409.24|4409.34|4408.74|184
1627590670000|2021-07-29 20:31:10|4410.09|4409.49|4409.84|4409.24|4410.09|4409.49|4409.84|4409.24|106
1627590680000|2021-07-29 20:31:20|4409.96|4409.36|4409.84|4409.24|4410.09|4409.49|4409.84|4409.24|196
1627590690000|2021-07-29 20:31:30|4409.71|4409.11|4409.59|4408.99|4409.84|4409.24|4409.59|4408.99|56
1627590700000|2021-07-29 20:31:40|4409.46|4408.86|4409.34|4408.74|4409.59|4408.99|4409.34|4408.74|41
1627590710000|2021-07-29 20:31:50|4410.09|4409.49|4409.84|4409.24|4410.09|4409.49|4409.71|4409.11|140
1627590720000|2021-07-29 20:32:00|4409.96|4409.36|4409.84|4409.24|4410.09|4409.49|4409.84|4409.24|48
1627590730000|2021-07-29 20:32:10|4409.96|4409.36|4409.84|4409.24|4410.09|4409.49|4409.84|4409.24|52
1627590740000|2021-07-29 20:32:20|4409.96|4409.36|4410.34|4409.74|4410.34|4409.74|4409.96|4409.36|92
1627590750000|2021-07-29 20:32:30|4410.21|4409.61|4410.09|4409.49|4410.21|4409.61|4410.09|4409.49|30
1627590760000|2021-07-29 20:32:40|4410.21|4409.61|4409.96|4409.36|4410.21|4409.61|4409.84|4409.24|209
1627590770000|2021-07-29 20:32:50|4409.84|4409.24|4409.71|4409.11|4409.84|4409.24|4409.59|4408.99|50
1627590780000|2021-07-29 20:33:00|4409.84|4409.24|4409.59|4408.99|4409.84|4409.24|4409.34|4408.74|151
1627590790000|2021-07-29 20:33:10|4409.71|4409.11|4409.84|4409.24|4409.84|4409.24|4409.59|4408.99|60
1627590800000|2021-07-29 20:33:20|4409.09|4408.49|4409.09|4408.49|4409.21|4408.61|4408.84|4408.24|417
1627590810000|2021-07-29 20:33:30|4408.96|4408.36|4408.59|4407.99|4408.96|4408.36|4408.59|4407.99|86
1627590820000|2021-07-29 20:33:40|4408.84|4408.24|4407.84|4407.24|4408.84|4408.24|4407.84|4407.24|347
1627590830000|2021-07-29 20:33:50|4407.59|4406.99|4406.59|4405.99|4407.59|4406.99|4406.59|4405.99|715
1627590840000|2021-07-29 20:34:00|4406.84|4406.24|4406.84|4406.24|4407.09|4406.49|4406.84|4406.24|181
1627590850000|2021-07-29 20:34:10|4407.09|4406.49|4406.34|4405.74|4407.09|4406.49|4406.34|4405.74|180
1627590860000|2021-07-29 20:34:20|4406.59|4405.99|4406.84|4406.24|4406.84|4406.24|4406.34|4405.74|82
1627590870000|2021-07-29 20:34:30|4406.71|4406.11|4407.09|4406.49|4407.09|4406.49|4406.59|4405.99|327
1627590880000|2021-07-29 20:34:40|4406.84|4406.24|4407.34|4406.74|4407.34|4406.74|4406.84|4406.24|85
1627590890000|2021-07-29 20:34:50|4407.09|4406.49|4406.84|4406.24|4407.09|4406.49|4406.84|4406.24|145
1627590900000|2021-07-29 20:35:00|4406.71|4406.11|4406.84|4406.24|4406.84|4406.24|4406.71|4406.11|42
1627590910000|2021-07-29 20:35:10|4406.71|4406.11|4406.59|4405.99|4406.71|4406.11|4406.59|4405.99|47
1627590920000|2021-07-29 20:35:20|4406.84|4406.24|4406.84|4406.24|4407.09|4406.49|4406.84|4406.24|91
1627590930000|2021-07-29 20:35:30|4406.59|4405.99|4406.84|4406.24|4406.84|4406.24|4406.59|4405.99|82
1627590940000|2021-07-29 20:35:40|4406.09|4405.49|4406.84|4406.24|4406.84|4406.24|4406.09|4405.49|433
1627590950000|2021-07-29 20:35:50|4407.09|4406.49|4407.34|4406.74|4407.34|4406.74|4407.09|4406.49|67
1627590960000|2021-07-29 20:36:00|4407.59|4406.99|4407.84|4407.24|4407.84|4407.24|4407.34|4406.74|113
1627590970000|2021-07-29 20:36:10|||||||||107
1627590980000|2021-07-29 20:36:20|4407.96|4407.36|4408.09|4407.49|4408.09|4407.49|4407.96|4407.36|37
1627590990000|2021-07-29 20:36:30|4407.84|4407.24|4407.59|4406.99|4407.84|4407.24|4407.59|4406.99|73
1627591000000|2021-07-29 20:36:40|4407.84|4407.24|4408.09|4407.49|4408.34|4407.74|4407.84|4407.24|88
1627591010000|2021-07-29 20:36:50|4408.34|4407.74|4408.34|4407.74|4408.34|4407.74|4408.09|4407.49|132
1627591020000|2021-07-29 20:37:00|4408.09|4407.49|4407.84|4407.24|4408.34|4407.74|4407.84|4407.24|48
1627591030000|2021-07-29 20:37:10|4407.96|4407.36|4408.59|4407.99|4408.59|4407.99|4407.96|4407.36|67
1627591040000|2021-07-29 20:37:20|4408.46|4407.86|4408.34|4407.74|4408.59|4407.99|4408.09|4407.49|84
1627591050000|2021-07-29 20:37:30|||||||||20
1627591060000|2021-07-29 20:37:40|4407.09|4406.49|4407.09|4406.49|4407.09|4406.49|4407.09|4406.49|333
1627591070000|2021-07-29 20:37:50|||||||||23
1627591080000|2021-07-29 20:38:00|4406.96|4406.36|4406.59|4405.99|4406.96|4406.36|4406.59|4405.99|82
1627591090000|2021-07-29 20:38:10|||||||||18
1627591100000|2021-07-29 20:38:20|4406.84|4406.24|4406.59|4405.99|4406.84|4406.24|4406.59|4405.99|79
1627591110000|2021-07-29 20:38:30|4406.84|4406.24|4406.84|4406.24|4406.84|4406.24|4406.59|4405.99|40
1627591120000|2021-07-29 20:38:40|4406.96|4406.36|4407.09|4406.49|4407.09|4406.49|4406.96|4406.36|14
1627591130000|2021-07-29 20:38:50|4406.84|4406.24|4406.59|4405.99|4406.84|4406.24|4406.59|4405.99|75
1627591140000|2021-07-29 20:39:00|4406.09|4405.49|4406.09|4405.49|4406.09|4405.49|4406.09|4405.49|116
1627591150000|2021-07-29 20:39:10|||||||||49
1627591160000|2021-07-29 20:39:20|4406.34|4405.74|4405.84|4405.24|4406.34|4405.74|4405.84|4405.24|155
1627591170000|2021-07-29 20:39:30|4405.71|4405.11|4405.84|4405.24|4405.84|4405.24|4405.71|4405.11|17
1627591180000|2021-07-29 20:39:40|4405.96|4405.36|4405.96|4405.36|4406.09|4405.49|4405.96|4405.36|67
1627591190000|2021-07-29 20:39:50|4406.09|4405.49|4406.84|4406.24|4406.84|4406.24|4406.09|4405.49|107
1627591200000|2021-07-29 20:40:00|4406.59|4405.99|4406.34|4405.74|4406.59|4405.99|4406.34|4405.74|22
1627591210000|2021-07-29 20:40:10|4406.09|4405.49|4406.09|4405.49|4406.09|4405.49|4405.84|4405.24|69
1627591220000|2021-07-29 20:40:20|4405.84|4405.24|4405.59|4404.99|4405.84|4405.24|4405.59|4404.99|48
1627591230000|2021-07-29 20:40:30|4405.34|4404.74|4405.34|4404.74|4405.59|4404.99|4405.34|4404.74|123
1627591240000|2021-07-29 20:40:40|4405.46|4404.86|4405.59|4404.99|4405.59|4404.99|4405.46|4404.86|46
1627591250000|2021-07-29 20:40:50|4405.46|4404.86|4403.09|4402.49|4405.59|4404.99|4402.84|4402.24|1113
1627591260000|2021-07-29 20:41:00|4403.21|4402.61|4403.59|4402.99|4403.59|4402.99|4403.21|4402.61|129
1627591270000|2021-07-29 20:41:10|4403.46|4402.86|4402.84|4402.24|4403.46|4402.86|4402.84|4402.24|98
1627591280000|2021-07-29 20:41:20|4403.09|4402.49|4403.71|4403.11|4403.84|4403.24|4403.09|4402.49|239
1627591290000|2021-07-29 20:41:30|4403.84|4403.24|4403.34|4402.74|4403.84|4403.24|4403.34|4402.74|44
1627591300000|2021-07-29 20:41:40|4403.46|4402.86|4403.59|4402.99|4403.84|4403.24|4403.34|4402.74|130
1627591310000|2021-07-29 20:41:50|4403.71|4403.11|4403.59|4402.99|4403.84|4403.24|4403.59|4402.99|44
1627591320000|2021-07-29 20:42:00|4403.71|4403.11|4402.84|4402.24|4403.71|4403.11|4402.84|4402.24|38
1627591330000|2021-07-29 20:42:10|4403.09|4402.49|4403.09|4402.49|4403.09|4402.49|4403.09|4402.49|60
1627591340000|2021-07-29 20:42:20|4402.84|4402.24|4403.84|4403.24|4403.84|4403.24|4402.84|4402.24|127
1627591350000|2021-07-29 20:42:30|4404.09|4403.49|4403.84|4403.24|4404.09|4403.49|4403.84|4403.24|45
1627591360000|2021-07-29 20:42:40|4403.96|4403.36|4403.96|4403.36|4404.09|4403.49|4403.84|4403.24|43
1627591370000|2021-07-29 20:42:50|4404.09|4403.49|4403.59|4402.99|4404.09|4403.49|4403.59|4402.99|85
1627591380000|2021-07-29 20:43:00|4403.71|4403.11|4404.09|4403.49|4404.09|4403.49|4403.59|4402.99|45
1627591390000|2021-07-29 20:43:10|4404.34|4403.74|4404.34|4403.74|4404.34|4403.74|4404.34|4403.74|23
1627591400000|2021-07-29 20:43:20|4404.46|4403.86|4404.34|4403.74|4404.59|4403.99|4404.34|4403.74|67
1627591410000|2021-07-29 20:43:30|4404.46|4403.86|4404.34|4403.74|4404.46|4403.86|4404.34|4403.74|24
1627591420000|2021-07-29 20:43:40|4404.09|4403.49|4404.59|4403.99|4404.59|4403.99|4403.84|4403.24|181
1627591430000|2021-07-29 20:43:50|||||||||52
1627591440000|2021-07-29 20:44:00|||||||||13
1627591450000|2021-07-29 20:44:10|||||||||54
1627591460000|2021-07-29 20:44:20|4403.59|4402.99|4403.09|4402.49|4403.84|4403.24|4403.09|4402.49|187
1627591470000|2021-07-29 20:44:30|4403.21|4402.61|4402.96|4402.36|4403.34|4402.74|4402.96|4402.36|84
1627591480000|2021-07-29 20:44:40|4402.84|4402.24|4403.59|4402.99|4403.59|4402.99|4402.84|4402.24|115
1627591490000|2021-07-29 20:44:50|4403.46|4402.86|4403.59|4402.99|4403.59|4402.99|4403.46|4402.86|27
1627591500000|2021-07-29 20:45:00|4403.71|4403.11|4403.34|4402.74|4403.84|4403.24|4403.34|4402.74|110
1627591510000|2021-07-29 20:45:10|4403.46|4402.86|4404.09|4403.49|4404.09|4403.49|4403.46|4402.86|67
1627591520000|2021-07-29 20:45:20|4404.21|4403.61|4404.09|4403.49|4404.34|4403.74|4404.09|4403.49|24
1627591530000|2021-07-29 20:45:30|4404.34|4403.74|4404.34|4403.74|4404.46|4403.86|4404.09|4403.49|44
1627591540000|2021-07-29 20:45:40|4404.46|4403.86|4404.84|4404.24|4404.84|4404.24|4404.34|4403.74|109
1627591550000|2021-07-29 20:45:50|4404.96|4404.36|4405.09|4404.49|4405.09|4404.49|4404.59|4403.99|100
1627591560000|2021-07-29 20:46:00|4405.34|4404.74|4405.34|4404.74|4405.34|4404.74|4405.09|4404.49|93
1627591570000|2021-07-29 20:46:10|4405.09|4404.49|4405.59|4404.99|4405.59|4404.99|4405.09|4404.49|108
1627591580000|2021-07-29 20:46:20|4405.84|4405.24|4405.59|4404.99|4405.96|4405.36|4405.59|4404.99|48
1627591590000|2021-07-29 20:46:30|4405.34|4404.74|4405.84|4405.24|4405.84|4405.24|4405.34|4404.74|46
1627591600000|2021-07-29 20:46:40|4405.96|4405.36|4405.84|4405.24|4406.34|4405.74|4405.84|4405.24|84
1627591610000|2021-07-29 20:46:50|4405.96|4405.36|4405.96|4405.36|4406.09|4405.49|4405.84|4405.24|45
1627591620000|2021-07-29 20:47:00|4406.09|4405.49|4406.09|4405.49|4406.34|4405.74|4406.09|4405.49|12
1627591630000|2021-07-29 20:47:10|4406.34|4405.74|4406.09|4405.49|4406.34|4405.74|4406.09|4405.49|26
1627591640000|2021-07-29 20:47:20|4406.21|4405.61|4406.34|4405.74|4406.34|4405.74|4406.09|4405.49|25
1627591650000|2021-07-29 20:47:30|4406.21|4405.61|4405.84|4405.24|4406.21|4405.61|4405.84|4405.24|33
1627591660000|2021-07-29 20:47:40|||||||||7
1627591670000|2021-07-29 20:47:50|||||||||9
1627591680000|2021-07-29 20:48:00|4406.09|4405.49|4406.09|4405.49|4406.09|4405.49|4405.84|4405.24|24
1627591690000|2021-07-29 20:48:10|4405.96|4405.36|4405.59|4404.99|4406.09|4405.49|4405.59|4404.99|38
1627591700000|2021-07-29 20:48:20|4405.34|4404.74|4404.59|4403.99|4405.34|4404.74|4404.59|4403.99|96
1627591710000|2021-07-29 20:48:30|4404.46|4403.86|4404.34|4403.74|4404.46|4403.86|4404.34|4403.74|47
1627591720000|2021-07-29 20:48:40|4404.59|4403.99|4404.59|4403.99|4404.59|4403.99|4404.34|4403.74|48
1627591730000|2021-07-29 20:48:50|||||||||42
1627591740000|2021-07-29 20:49:00|4404.46|4403.86|4404.59|4403.99|4404.59|4403.99|4404.34|4403.74|42
1627591750000|2021-07-29 20:49:10|4404.46|4403.86|4404.09|4403.49|4404.46|4403.86|4404.09|4403.49|106
1627591760000|2021-07-29 20:49:20|4404.34|4403.74|4404.34|4403.74|4404.34|4403.74|4404.09|4403.49|120
1627591770000|2021-07-29 20:49:30|4404.09|4403.49|4404.09|4403.49|4404.34|4403.74|4404.09|4403.49|103
1627591780000|2021-07-29 20:49:40|||||||||40
1627591790000|2021-07-29 20:49:50|||||||||144
1627591800000|2021-07-29 20:50:00|4404.21|4403.61|4404.59|4403.99|4404.59|4403.99|4404.21|4403.61|84
1627591810000|2021-07-29 20:50:10|4404.46|4403.86|4404.34|4403.74|4404.46|4403.86|4404.34|4403.74|48
1627591820000|2021-07-29 20:50:20|4404.21|4403.61|4404.34|4403.74|4404.34|4403.74|4404.09|4403.49|61
1627591830000|2021-07-29 20:50:30|4404.59|4403.99|4404.84|4404.24|4404.84|4404.24|4404.59|4403.99|48
1627591840000|2021-07-29 20:50:40|4405.09|4404.49|4405.34|4404.74|4405.34|4404.74|4405.09|4404.49|59
1627591850000|2021-07-29 20:50:50|4405.21|4404.61|4405.34|4404.74|4405.34|4404.74|4405.09|4404.49|92
1627591860000|2021-07-29 20:51:00|4405.59|4404.99|4405.34|4404.74|4405.59|4404.99|4405.34|4404.74|52
1627591870000|2021-07-29 20:51:10|4405.09|4404.49|4405.21|4404.61|4405.34|4404.74|4405.09|4404.49|57
1627591880000|2021-07-29 20:51:20|4405.09|4404.49|4404.96|4404.36|4405.21|4404.61|4404.96|4404.36|70
1627591890000|2021-07-29 20:51:30|4405.09|4404.49|4405.34|4404.74|4405.34|4404.74|4405.09|4404.49|24
1627591900000|2021-07-29 20:51:40|4405.09|4404.49|4405.34|4404.74|4405.34|4404.74|4405.09|4404.49|45
1627591910000|2021-07-29 20:51:50|4405.59|4404.99|4405.84|4405.24|4405.84|4405.24|4405.59|4404.99|89
1627591920000|2021-07-29 20:52:00|4406.09|4405.49|4405.84|4405.24|4406.09|4405.49|4405.84|4405.24|138
1627591930000|2021-07-29 20:52:10|4405.59|4404.99|4405.34|4404.74|4405.59|4404.99|4405.34|4404.74|153
1627591940000|2021-07-29 20:52:20|4405.09|4404.49|4404.84|4404.24|4405.09|4404.49|4404.34|4403.74|104
1627591950000|2021-07-29 20:52:30|4404.71|4404.11|4404.59|4403.99|4404.84|4404.24|4404.59|4403.99|32
1627591960000|2021-07-29 20:52:40|4404.84|4404.24|4404.59|4403.99|4404.84|4404.24|4404.59|4403.99|23
1627591970000|2021-07-29 20:52:50|4404.71|4404.11|4404.84|4404.24|4404.84|4404.24|4404.71|4404.11|11
1627591980000|2021-07-29 20:53:00|4404.71|4404.11|4404.59|4403.99|4404.71|4404.11|4404.59|4403.99|14
1627591990000|2021-07-29 20:53:10|4404.34|4403.74|4404.34|4403.74|4404.34|4403.74|4404.34|4403.74|87
1627592000000|2021-07-29 20:53:20|4404.59|4403.99|4404.59|4403.99|4404.59|4403.99|4404.59|4403.99|66
1627592010000|2021-07-29 20:53:30|4404.84|4404.24|4404.84|4404.24|4405.09|4404.49|4404.84|4404.24|34
1627592020000|2021-07-29 20:53:40|4404.96|4404.36|4405.09|4404.49|4405.09|4404.49|4404.96|4404.36|60
1627592030000|2021-07-29 20:53:50|4405.21|4404.61|4405.34|4404.74|4405.34|4404.74|4405.09|4404.49|20
1627592040000|2021-07-29 20:54:00|||||||||1
1627592050000|2021-07-29 20:54:10|4405.21|4404.61|4405.09|4404.49|4405.21|4404.61|4405.09|4404.49|43
1627592060000|2021-07-29 20:54:20|4405.34|4404.74|4405.34|4404.74|4405.34|4404.74|4405.34|4404.74|22
1627592070000|2021-07-29 20:54:30|4405.59|4404.99|4405.96|4405.36|4406.09|4405.49|4405.59|4404.99|65
1627592080000|2021-07-29 20:54:40|4406.09|4405.49|4406.59|4405.99|4406.59|4405.99|4406.09|4405.49|126
1627592090000|2021-07-29 20:54:50|4406.84|4406.24|4406.59|4405.99|4407.09|4406.49|4406.59|4405.99|202
1627592100000|2021-07-29 20:55:00|4406.34|4405.74|4404.84|4404.24|4406.34|4405.74|4404.84|4404.24|497
1627592110000|2021-07-29 20:55:10|4405.09|4404.49|4405.09|4404.49|4405.09|4404.49|4405.09|4404.49|50
1627592120000|2021-07-29 20:55:20|4405.34|4404.74|4405.34|4404.74|4405.34|4404.74|4405.34|4404.74|32
1627592130000|2021-07-29 20:55:30|4405.59|4404.99|4405.84|4405.24|4405.84|4405.24|4405.59|4404.99|22
1627592140000|2021-07-29 20:55:40|4405.71|4405.11|4405.59|4404.99|4405.71|4405.11|4405.34|4404.74|126
1627592150000|2021-07-29 20:55:50|||||||||1
1627592160000|2021-07-29 20:56:00|4405.84|4405.24|4405.71|4405.11|4405.84|4405.24|4405.71|4405.11|71
1627592170000|2021-07-29 20:56:10|4405.59|4404.99|4405.84|4405.24|4405.84|4405.24|4405.59|4404.99|35
1627592180000|2021-07-29 20:56:20|4405.71|4405.11|4405.71|4405.11|4405.84|4405.24|4405.59|4404.99|51
1627592190000|2021-07-29 20:56:30|4405.59|4404.99|4405.59|4404.99|4405.71|4405.11|4405.59|4404.99|49
1627592200000|2021-07-29 20:56:40|4405.84|4405.24|4406.09|4405.49|4406.09|4405.49|4405.84|4405.24|111
1627592210000|2021-07-29 20:56:50|4405.84|4405.24|4406.09|4405.49|4406.09|4405.49|4405.84|4405.24|20
1627592220000|2021-07-29 20:57:00|4405.96|4405.36|4405.84|4405.24|4406.09|4405.49|4405.71|4405.11|59
1627592230000|2021-07-29 20:57:10|4406.09|4405.49|4405.84|4405.24|4406.09|4405.49|4405.84|4405.24|58
1627592240000|2021-07-29 20:57:20|4406.09|4405.49|4406.34|4405.74|4406.34|4405.74|4406.09|4405.49|33
1627592250000|2021-07-29 20:57:30|4406.46|4405.86|4406.34|4405.74|4406.59|4405.99|4406.34|4405.74|46
1627592260000|2021-07-29 20:57:40|4406.46|4405.86|4406.71|4406.11|4406.71|4406.11|4406.46|4405.86|31
1627592270000|2021-07-29 20:57:50|4406.84|4406.24|4406.84|4406.24|4407.21|4406.61|4406.71|4406.11|195
1627592280000|2021-07-29 20:58:00|4406.59|4405.99|4406.59|4405.99|4406.71|4406.11|4406.46|4405.86|49
1627592290000|2021-07-29 20:58:10|4406.46|4405.86|4406.21|4405.61|4406.59|4405.99|4406.09|4405.49|89
1627592300000|2021-07-29 20:58:20|4405.96|4405.36|4405.59|4404.99|4405.96|4405.36|4405.59|4404.99|106
1627592310000|2021-07-29 20:58:30|4405.34|4404.74|4405.09|4404.49|4405.34|4404.74|4405.09|4404.49|74
1627592320000|2021-07-29 20:58:40|4405.34|4404.74|4403.59|4402.99|4405.34|4404.74|4403.59|4402.99|468
1627592330000|2021-07-29 20:58:50|4403.46|4402.86|4403.59|4402.99|4403.59|4402.99|4403.34|4402.74|114
1627592340000|2021-07-29 20:59:00|||||||||121
1627592350000|2021-07-29 20:59:10|4403.34|4402.74|4403.34|4402.74|4403.34|4402.74|4403.34|4402.74|52
1627592360000|2021-07-29 20:59:20|4403.09|4402.49|4403.46|4402.86|4403.46|4402.86|4402.59|4401.99|493
1627592370000|2021-07-29 20:59:30|4403.59|4402.99|4404.09|4403.49|4404.21|4403.61|4403.59|4402.99|91
1627592380000|2021-07-29 20:59:40|4404.34|4403.74|4404.46|4403.86|4404.46|4403.86|4404.09|4403.49|97
1627592390000|2021-07-29 20:59:50|4404.71|4404.11|4405.23|4403.73|4405.66|4404.61|4404.21|4403.61|147
1627592400000|2021-07-29 21:00:00|4404.83|4403.33|4404.83|4403.33|4404.83|4403.33|4404.83|4403.33|1
1627592410000|2021-07-29 21:00:10|4404.8|4403.3|4404.94|4403.44|4404.94|4403.44|4404.8|4403.3|0
1627592420000|2021-07-29 21:00:20|4405.02|4403.52|4405.02|4403.52|4405.02|4403.52|4405.02|4403.52|0
1627592430000|2021-07-29 21:00:30|4405.12|4403.62|4405.12|4403.62|4405.12|4403.62|4405.12|4403.62|0
1627592440000|2021-07-29 21:00:40|4404.07|4402.57|4403.82|4402.32|4404.07|4402.57|4403.67|4402.17|0
1627592450000|2021-07-29 21:00:50|4403.78|4402.28|4403.78|4402.28|4403.78|4402.28|4403.78|4402.28|0
1627592460000|2021-07-29 21:01:00|4404.18|4402.68|4404.18|4402.68|4404.18|4402.68|4404.18|4402.68|0
1627592480000|2021-07-29 21:01:20|4404.11|4402.61|4404.11|4402.61|4404.11|4402.61|4404.11|4402.61|0
1627592500000|2021-07-29 21:01:40|4404.22|4402.72|4404.22|4402.72|4404.22|4402.72|4404.22|4402.72|0
1627592510000|2021-07-29 21:01:50|4403.93|4402.43|4403.93|4402.43|4403.93|4402.43|4403.93|4402.43|0
1627592540000|2021-07-29 21:02:20|4404.15|4402.65|4404.43|4402.93|4404.43|4402.93|4404.15|4402.65|0
1627592550000|2021-07-29 21:02:30|4404.54|4403.04|4404.54|4403.04|4404.54|4403.04|4404.54|4403.04|0
1627592560000|2021-07-29 21:02:40|4404.32|4402.82|4404.32|4402.82|4404.32|4402.82|4404.32|4402.82|0
1627592570000|2021-07-29 21:02:50|4404.54|4403.04|4404.54|4403.04|4404.54|4403.04|4404.54|4403.04|0
1627592580000|2021-07-29 21:03:00|4404.61|4403.11|4404.61|4403.11|4404.61|4403.11|4404.61|4403.11|0
1627592600000|2021-07-29 21:03:20|4404.65|4403.15|4404.65|4403.15|4404.65|4403.15|4404.65|4403.15|0
1627592610000|2021-07-29 21:03:30|4404.76|4403.26|4404.76|4403.26|4404.76|4403.26|4404.76|4403.26|0
1627592620000|2021-07-29 21:03:40|4404.8|4403.3|4404.83|4403.33|4404.83|4403.33|4404.8|4403.3|0
1627592630000|2021-07-29 21:03:50|4404.8|4403.3|4404.91|4403.41|4404.91|4403.41|4404.76|4403.26|0
1627592640000|2021-07-29 21:04:00|4404.76|4403.26|4405.02|4403.52|4405.02|4403.52|4404.76|4403.26|0
1627592650000|2021-07-29 21:04:10|4405.16|4403.66|4405.16|4403.66|4405.16|4403.66|4405.16|4403.66|0
1627592660000|2021-07-29 21:04:20|4404.91|4403.41|4405.16|4403.66|4405.16|4403.66|4404.91|4403.41|0
1627592680000|2021-07-29 21:04:40|4405.23|4403.73|4405.23|4403.73|4405.23|4403.73|4405.23|4403.73|0
1627592710000|2021-07-29 21:05:10|4405.2|4403.7|4405.16|4403.66|4405.2|4403.7|4405.16|4403.66|0
1627592760000|2021-07-29 21:06:00|4404.98|4403.48|4404.98|4403.48|4404.98|4403.48|4404.98|4403.48|0
1627592780000|2021-07-29 21:06:20|4404.91|4403.41|4404.91|4403.41|4404.91|4403.41|4404.91|4403.41|0
1627592790000|2021-07-29 21:06:30|4405.09|4403.59|4405.09|4403.59|4405.09|4403.59|4405.09|4403.59|0
1627592800000|2021-07-29 21:06:40|4404.91|4403.41|4404.91|4403.41|4404.91|4403.41|4404.91|4403.41|0
1627592810000|2021-07-29 21:06:50|4405.09|4403.59|4405.05|4403.55|4405.09|4403.59|4405.05|4403.55|0
1627592820000|2021-07-29 21:07:00|4404.91|4403.41|4404.98|4403.48|4404.98|4403.48|4404.91|4403.41|0
1627592830000|2021-07-29 21:07:10|4404.91|4403.41|4405.09|4403.59|4405.09|4403.59|4404.91|4403.41|0
1627592840000|2021-07-29 21:07:20|4405.02|4403.52|4405.09|4403.59|4405.09|4403.59|4405.02|4403.52|0
1627592880000|2021-07-29 21:08:00|4405.12|4403.62|4405.45|4403.95|4405.53|4404.03|4405.12|4403.62|0
1627592890000|2021-07-29 21:08:10|4405.56|4404.06|4405.49|4403.99|4405.56|4404.06|4405.49|4403.99|0
1627592910000|2021-07-29 21:08:30|4405.16|4403.66|4405.2|4403.7|4405.49|4403.99|4405.16|4403.66|0
1627592920000|2021-07-29 21:08:40|4405.16|4403.66|4405.86|4404.36|4405.86|4404.36|4405.16|4403.66|0
1627592930000|2021-07-29 21:08:50|4405.82|4404.32|4405.78|4404.28|4405.82|4404.32|4405.78|4404.28|0
1627592940000|2021-07-29 21:09:00|4405.75|4404.25|4405.75|4404.25|4405.75|4404.25|4405.75|4404.25|0
1627592950000|2021-07-29 21:09:10|4405.71|4404.21|4405.71|4404.21|4405.71|4404.21|4405.71|4404.21|0
1627592960000|2021-07-29 21:09:20|4405.89|4404.39|4405.89|4404.39|4405.89|4404.39|4405.89|4404.39|0
1627592970000|2021-07-29 21:09:30|4405.86|4404.36|4405.86|4404.36|4405.86|4404.36|4405.86|4404.36|0
1627593010000|2021-07-29 21:10:10|4405.82|4404.32|4405.82|4404.32|4405.82|4404.32|4405.82|4404.32|0
1627593040000|2021-07-29 21:10:40|4405.86|4404.36|4405.86|4404.36|4405.86|4404.36|4405.86|4404.36|0
1627593060000|2021-07-29 21:11:00|4405.93|4404.43|4405.93|4404.43|4405.93|4404.43|4405.93|4404.43|0
1627593130000|2021-07-29 21:12:10|4406.07|4404.57|4406.15|4404.65|4406.15|4404.65|4405.67|4404.17|0
1627593140000|2021-07-29 21:12:20|4406.04|4404.54|4406.18|4404.68|4406.18|4404.68|4406.04|4404.54|0
1627593150000|2021-07-29 21:12:30|4406.15|4404.65|4406.15|4404.65|4406.15|4404.65|4406.15|4404.65|0
1627593160000|2021-07-29 21:12:40|4406.11|4404.61|4406.15|4404.65|4406.15|4404.65|4406.11|4404.61|0
1627593170000|2021-07-29 21:12:50|4406.11|4404.61|4406.15|4404.65|4406.15|4404.65|4406.11|4404.61|0
1627593190000|2021-07-29 21:13:10|4406.26|4404.76|4406.26|4404.76|4406.26|4404.76|4406.26|4404.76|0
1627593220000|2021-07-29 21:13:40|4406.11|4404.61|4406.11|4404.61|4406.11|4404.61|4406.11|4404.61|0
1627593280000|2021-07-29 21:14:40|4406.07|4404.57|4406.07|4404.57|4406.07|4404.57|4406.07|4404.57|0
1627593300000|2021-07-29 21:15:00|4406.11|4404.61|4406.11|4404.61|4406.11|4404.61|4406.11|4404.61|0
1627593320000|2021-07-29 21:15:20|4406.07|4404.57|4406.22|4404.72|4406.22|4404.72|4406.07|4404.57|0
1627593360000|2021-07-29 21:16:00|4406.07|4404.57|4406.07|4404.57|4406.07|4404.57|4406.07|4404.57|0
1627593370000|2021-07-29 21:16:10|4405.89|4404.39|4405.89|4404.39|4405.89|4404.39|4405.89|4404.39|0
1627593430000|2021-07-29 21:17:10|4405.86|4404.36|4405.86|4404.36|4405.86|4404.36|4405.86|4404.36|0
1627593520000|2021-07-29 21:18:40|4405.89|4404.39|4406.48|4404.98|4406.48|4404.98|4405.89|4404.39|0
1627593530000|2021-07-29 21:18:50|4406.55|4405.05|4406.59|4405.09|4406.66|4405.16|4406.55|4405.05|0
1627593550000|2021-07-29 21:19:10|4406.44|4404.94|4406.62|4405.12|4406.62|4405.12|4406.26|4404.76|0
1627593560000|2021-07-29 21:19:20|4406.66|4405.16|4406.66|4405.16|4406.66|4405.16|4406.66|4405.16|0
1627593570000|2021-07-29 21:19:30|4406.77|4405.27|4406.51|4405.01|4406.77|4405.27|4406.51|4405.01|0
1627593580000|2021-07-29 21:19:40|4406.15|4404.65|4406.51|4405.01|4406.51|4405.01|4406.15|4404.65|0
1627593600000|2021-07-29 21:20:00|4406.88|4405.38|4406.69|4405.19|4406.88|4405.38|4406.69|4405.19|0
1627593610000|2021-07-29 21:20:10|4406.98|4405.48|4406.98|4405.48|4407.02|4405.52|4406.98|4405.48|0
1627593620000|2021-07-29 21:20:20|4406.94|4405.44|4406.94|4405.44|4406.94|4405.44|4406.94|4405.44|0
1627593640000|2021-07-29 21:20:40|4406.84|4405.34|4406.77|4405.27|4406.94|4405.44|4406.77|4405.27|0
1627593660000|2021-07-29 21:21:00|4406.62|4405.12|4406.33|4404.83|4406.62|4405.12|4406.33|4404.83|0
1627593670000|2021-07-29 21:21:10|4406.15|4404.65|4406.11|4404.61|4406.15|4404.65|4406.11|4404.61|0
1627593720000|2021-07-29 21:22:00|4406.07|4404.57|4406.07|4404.57|4406.07|4404.57|4406.07|4404.57|0
1627593770000|2021-07-29 21:22:50|4405.96|4404.46|4405.96|4404.46|4405.96|4404.46|4405.96|4404.46|0
1627593780000|2021-07-29 21:23:00|4406.04|4404.54|4406.04|4404.54|4406.04|4404.54|4406.04|4404.54|0
1627593790000|2021-07-29 21:23:10|4406.15|4404.65|4406.15|4404.65|4406.15|4404.65|4406.15|4404.65|0
1627593810000|2021-07-29 21:23:30|4406.18|4404.68|4406.18|4404.68|4406.18|4404.68|4406.18|4404.68|0
1627593820000|2021-07-29 21:23:40|4406.11|4404.61|4406.07|4404.57|4406.18|4404.68|4405.93|4404.43|0
1627593850000|2021-07-29 21:24:10|4405.86|4404.36|4405.86|4404.36|4406.07|4404.57|4405.53|4404.03|0
1627593860000|2021-07-29 21:24:20|4405.82|4404.32|4405.82|4404.32|4405.82|4404.32|4405.82|4404.32|0
1627593890000|2021-07-29 21:24:50|4405.75|4404.25|4405.67|4404.17|4405.82|4404.32|4405.67|4404.17|0
1627593930000|2021-07-29 21:25:30|4405.6|4404.1|4405.6|4404.1|4405.6|4404.1|4405.6|4404.1|0
1627593970000|2021-07-29 21:26:10|4405.31|4403.81|4405.31|4403.81|4405.31|4403.81|4405.31|4403.81|0
1627593990000|2021-07-29 21:26:30|4405.6|4404.1|4405.67|4404.17|4405.67|4404.17|4405.6|4404.1|0
1627594020000|2021-07-29 21:27:00|4405.93|4404.43|4405.93|4404.43|4405.93|4404.43|4405.93|4404.43|0
1627594140000|2021-07-29 21:29:00|4405.82|4404.32|4405.82|4404.32|4405.82|4404.32|4405.82|4404.32|0
1627594180000|2021-07-29 21:29:40|4405.93|4404.43|4405.93|4404.43|4405.93|4404.43|4405.93|4404.43|0
1627594190000|2021-07-29 21:29:50|4405.45|4403.95|4405.45|4403.95|4405.45|4403.95|4405.45|4403.95|0
1627594250000|2021-07-29 21:30:50|4405.67|4404.17|4405.67|4404.17|4405.67|4404.17|4405.67|4404.17|0
1627594260000|2021-07-29 21:31:00|4404.98|4403.48|4404.98|4403.48|4404.98|4403.48|4404.98|4403.48|0
1627594270000|2021-07-29 21:31:10|4405.45|4403.95|4405.23|4403.73|4405.49|4403.99|4405.23|4403.73|0
1627594280000|2021-07-29 21:31:20|4405.2|4403.7|4405.2|4403.7|4405.2|4403.7|4405.2|4403.7|0
1627594350000|2021-07-29 21:32:30|4405.23|4403.73|4405.23|4403.73|4405.23|4403.73|4405.23|4403.73|0
1627594430000|2021-07-29 21:33:50|4405.2|4403.7|4405.2|4403.7|4405.2|4403.7|4405.2|4403.7|0
1627594460000|2021-07-29 21:34:20|4405.12|4403.62|4405.12|4403.62|4405.12|4403.62|4405.12|4403.62|0
1627594500000|2021-07-29 21:35:00|4405.2|4403.7|4405.2|4403.7|4405.2|4403.7|4405.2|4403.7|0
1627594520000|2021-07-29 21:35:20|4405.23|4403.73|4405.23|4403.73|4405.23|4403.73|4405.23|4403.73|0
1627594540000|2021-07-29 21:35:40|4405.2|4403.7|4405.23|4403.73|4405.27|4403.77|4405.2|4403.7|0
1627594560000|2021-07-29 21:36:00|4404.87|4403.37|4404.87|4403.37|4404.87|4403.37|4404.87|4403.37|0
1627594630000|2021-07-29 21:37:10|4405.2|4403.7|4405.27|4403.77|4405.27|4403.77|4405.2|4403.7|0
1627594640000|2021-07-29 21:37:20|4405.23|4403.73|4405.02|4403.52|4405.23|4403.73|4405.02|4403.52|0
1627594650000|2021-07-29 21:37:30|4405.05|4403.55|4405.02|4403.52|4405.05|4403.55|4405.02|4403.52|0
1627594690000|2021-07-29 21:38:10|4405.27|4403.77|4405.27|4403.77|4405.27|4403.77|4405.27|4403.77|0
1627594700000|2021-07-29 21:38:20|4405.02|4403.52|4405.12|4403.62|4405.12|4403.62|4405.02|4403.52|0
1627594730000|2021-07-29 21:38:50|4405.16|4403.66|4405.16|4403.66|4405.16|4403.66|4405.16|4403.66|0
1627594740000|2021-07-29 21:39:00|4405.12|4403.62|4405.16|4403.66|4405.16|4403.66|4405.12|4403.62|0
1627594770000|2021-07-29 21:39:30|4405.12|4403.62|4405.12|4403.62|4405.12|4403.62|4405.12|4403.62|0
1627594810000|2021-07-29 21:40:10|4405.05|4403.55|4405.05|4403.55|4405.05|4403.55|4405.05|4403.55|0
1627594830000|2021-07-29 21:40:30|4404.8|4403.3|4405.05|4403.55|4405.05|4403.55|4404.8|4403.3|0
1627594850000|2021-07-29 21:40:50|4405.02|4403.52|4405.02|4403.52|4405.02|4403.52|4405.02|4403.52|0
1627594890000|2021-07-29 21:41:30|4405.05|4403.55|4405.05|4403.55|4405.05|4403.55|4405.05|4403.55|0
1627594920000|2021-07-29 21:42:00|4405.02|4403.52|4405.02|4403.52|4405.02|4403.52|4405.02|4403.52|0
1627594930000|2021-07-29 21:42:10|4405.12|4403.62|4405.12|4403.62|4405.12|4403.62|4405.12|4403.62|0
1627594960000|2021-07-29 21:42:40|4404.98|4403.48|4404.98|4403.48|4404.98|4403.48|4404.98|4403.48|0
1627594980000|2021-07-29 21:43:00|4405.16|4403.66|4405.2|4403.7|4405.2|4403.7|4405.16|4403.66|0
1627595000000|2021-07-29 21:43:20|4405.16|4403.66|4405.16|4403.66|4405.16|4403.66|4405.16|4403.66|0
1627595030000|2021-07-29 21:43:50|4405.2|4403.7|4405.2|4403.7|4405.2|4403.7|4405.2|4403.7|0
1627595070000|2021-07-29 21:44:30|4405.23|4403.73|4405.23|4403.73|4405.23|4403.73|4405.23|4403.73|0
1627595110000|2021-07-29 21:45:10|4405.2|4403.7|4405.2|4403.7|4405.2|4403.7|4405.2|4403.7|0
1627595130000|2021-07-29 21:45:30|4405.16|4403.66|4405.16|4403.66|4405.16|4403.66|4405.16|4403.66|0
1627595140000|2021-07-29 21:45:40|4405.12|4403.62|4405.12|4403.62|4405.12|4403.62|4405.12|4403.62|0
1627595150000|2021-07-29 21:45:50|4405.31|4403.81|4405.31|4403.81|4405.31|4403.81|4405.31|4403.81|0
1627595160000|2021-07-29 21:46:00|4405.16|4403.66|4405.16|4403.66|4405.16|4403.66|4405.16|4403.66|0
1627595170000|2021-07-29 21:46:10|4404.8|4403.3|4404.8|4403.3|4404.8|4403.3|4404.8|4403.3|0
1627595200000|2021-07-29 21:46:40|4404.83|4403.33|4405.02|4403.52|4405.02|4403.52|4404.83|4403.33|0
1627595220000|2021-07-29 21:47:00|4403.42|4401.92|4404.29|4402.79|4404.29|4402.79|4403.42|4401.92|0
1627595230000|2021-07-29 21:47:10|4404.26|4402.76|4404.26|4402.76|4404.26|4402.76|4404.26|4402.76|0
1627595240000|2021-07-29 21:47:20|4404.04|4402.54|4404.04|4402.54|4404.04|4402.54|4404.04|4402.54|0
1627595250000|2021-07-29 21:47:30|4403.34|4401.84|4404.04|4402.54|4404.04|4402.54|4403.34|4401.84|0
1627595260000|2021-07-29 21:47:40|4403.38|4401.88|4403.38|4401.88|4403.38|4401.88|4403.38|4401.88|0
1627595290000|2021-07-29 21:48:10|4404.04|4402.54|4404.04|4402.54|4404.04|4402.54|4404.04|4402.54|0
1627595320000|2021-07-29 21:48:40|4404.18|4402.68|4404.22|4402.72|4404.22|4402.72|4404.18|4402.68|0
1627595330000|2021-07-29 21:48:50|4404.36|4402.86|4404.36|4402.86|4404.36|4402.86|4404.36|4402.86|0
1627595340000|2021-07-29 21:49:00|4403.74|4402.24|4403.71|4402.21|4403.74|4402.24|4403.71|4402.21|0
1627595400000|2021-07-29 21:50:00|4403.74|4402.24|4403.74|4402.24|4403.74|4402.24|4403.74|4402.24|0
1627595410000|2021-07-29 21:50:10|4403.71|4402.21|4403.71|4402.21|4403.71|4402.21|4403.71|4402.21|0
1627595430000|2021-07-29 21:50:30|4403.74|4402.24|4403.74|4402.24|4403.74|4402.24|4403.74|4402.24|0
1627595440000|2021-07-29 21:50:40|4403.71|4402.21|4403.42|4401.92|4403.71|4402.21|4403.42|4401.92|0
1627595460000|2021-07-29 21:51:00|4403.56|4402.06|4403.38|4401.88|4403.56|4402.06|4403.38|4401.88|0
1627595470000|2021-07-29 21:51:10|4403.45|4401.95|4403.45|4401.95|4403.45|4401.95|4403.45|4401.95|0
1627595540000|2021-07-29 21:52:20|4403.56|4402.06|4403.38|4401.88|4403.56|4402.06|4403.38|4401.88|0
1627595570000|2021-07-29 21:52:50|4403.31|4401.81|4403.27|4401.77|4403.31|4401.81|4403.27|4401.77|0
1627595580000|2021-07-29 21:53:00|4402.91|4401.41|4402.91|4401.41|4402.91|4401.41|4402.91|4401.41|0
1627595590000|2021-07-29 21:53:10|4402.94|4401.44|4402.98|4401.48|4402.98|4401.48|4402.91|4401.41|0
1627595610000|2021-07-29 21:53:30|4402.91|4401.41|4402.87|4401.37|4402.91|4401.41|4402.87|4401.37|0
1627595620000|2021-07-29 21:53:40|4402.91|4401.41|4402.91|4401.41|4402.91|4401.41|4402.91|4401.41|0
1627595630000|2021-07-29 21:53:50|4402.39|4400.89|4402.39|4400.89|4402.39|4400.89|4402.39|4400.89|0
1627595640000|2021-07-29 21:54:00|4402.83|4401.33|4402.8|4401.3|4402.83|4401.33|4402.8|4401.3|0
1627595660000|2021-07-29 21:54:20|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|0
1627595670000|2021-07-29 21:54:30|4402.8|4401.3|4402.72|4401.22|4402.8|4401.3|4402.72|4401.22|0
1627595690000|2021-07-29 21:54:50|4402.94|4401.44|4403.01|4401.51|4403.01|4401.51|4402.94|4401.44|0
1627595730000|2021-07-29 21:55:30|4403.09|4401.59|4403.01|4401.51|4403.09|4401.59|4403.01|4401.51|0
1627595800000|2021-07-29 21:56:40|4402.98|4401.48|4402.98|4401.48|4402.98|4401.48|4402.98|4401.48|0
1627595810000|2021-07-29 21:56:50|4402.58|4401.08|4402.58|4401.08|4402.58|4401.08|4402.58|4401.08|0
1627595850000|2021-07-29 21:57:30|4402.61|4401.11|4402.58|4401.08|4402.61|4401.11|4402.58|4401.08|0
1627595870000|2021-07-29 21:57:50|4402.61|4401.11|4402.58|4401.08|4402.61|4401.11|4402.58|4401.08|0
1627595880000|2021-07-29 21:58:00|4402.65|4401.15|4402.61|4401.11|4402.69|4401.19|4402.61|4401.11|0
1627595890000|2021-07-29 21:58:10|4402.8|4401.3|4402.65|4401.15|4402.8|4401.3|4402.61|4401.11|0
1627595900000|2021-07-29 21:58:20|4402.69|4401.19|4402.69|4401.19|4402.69|4401.19|4402.69|4401.19|0
1627595910000|2021-07-29 21:58:30|4402.76|4401.26|4402.87|4401.37|4402.87|4401.37|4402.47|4400.97|0
1627595920000|2021-07-29 21:58:40|4402.69|4401.19|4402.47|4400.97|4402.69|4401.19|4402.47|4400.97|0
1627595930000|2021-07-29 21:58:50|4402.58|4401.08|4402.47|4400.97|4402.58|4401.08|4402.47|4400.97|0
1627595950000|2021-07-29 21:59:10|4403.01|4401.51|4402.8|4401.3|4403.01|4401.51|4402.61|4401.11|0
1627595960000|2021-07-29 21:59:20|4402.61|4401.11|4402.61|4401.11|4402.72|4401.22|4402.61|4401.11|0
1627595970000|2021-07-29 21:59:30|4402.58|4401.08|4402.58|4401.08|4402.58|4401.08|4402.58|4401.08|0
1627595980000|2021-07-29 21:59:40|4402.76|4401.26|4402.58|4401.08|4402.76|4401.26|4402.58|4401.08|0
1627595990000|2021-07-29 21:59:50|4402.07|4400.57|4401.92|4400.42|4402.07|4400.57|4401.92|4400.42|0
1627596000000|2021-07-29 22:00:00|4401.71|4401.11|4403.46|4402.86|4403.71|4403.11|4401.71|4401.11|219
1627596010000|2021-07-29 22:00:10|4403.59|4402.99|4404.09|4403.49|4404.59|4403.99|4403.59|4402.99|205
1627596020000|2021-07-29 22:00:20|4403.84|4403.24|4404.59|4403.99|4404.59|4403.99|4403.84|4403.24|107
1627596030000|2021-07-29 22:00:30|4404.34|4403.74|4404.21|4403.61|4404.59|4403.99|4404.21|4403.61|56
1627596040000|2021-07-29 22:00:40|4404.34|4403.74|4404.21|4403.61|4404.34|4403.74|4403.84|4403.24|100
1627596050000|2021-07-29 22:00:50|4404.09|4403.49|4404.46|4403.86|4404.46|4403.86|4404.09|4403.49|134
1627596060000|2021-07-29 22:01:00|4404.59|4403.99|4404.09|4403.49|4404.59|4403.99|4403.59|4402.99|143
1627596070000|2021-07-29 22:01:10|4403.84|4403.24|4404.34|4403.74|4404.34|4403.74|4403.84|4403.24|30
1627596080000|2021-07-29 22:01:20|4404.59|4403.99|4404.59|4403.99|4404.59|4403.99|4404.34|4403.74|41
1627596090000|2021-07-29 22:01:30|4404.09|4403.49|4403.84|4403.24|4404.09|4403.49|4403.84|4403.24|42
1627596100000|2021-07-29 22:01:40|4403.96|4403.36|4404.34|4403.74|4404.34|4403.74|4403.96|4403.36|32
1627596110000|2021-07-29 22:01:50|4404.59|4403.99|4404.59|4403.99|4404.59|4403.99|4404.59|4403.99|10
1627596120000|2021-07-29 22:02:00|4404.84|4404.24|4404.96|4404.36|4405.09|4404.49|4404.59|4403.99|60
1627596130000|2021-07-29 22:02:10|4405.09|4404.49|4404.59|4403.99|4405.09|4404.49|4404.59|4403.99|40
1627596140000|2021-07-29 22:02:20|4404.71|4404.11|4404.84|4404.24|4404.84|4404.24|4404.59|4403.99|21
1627596150000|2021-07-29 22:02:30|||||||||7
1627596160000|2021-07-29 22:02:40|4404.34|4403.74|4404.59|4403.99|4404.59|4403.99|4404.34|4403.74|73
1627596170000|2021-07-29 22:02:50|4404.84|4404.24|4404.84|4404.24|4404.96|4404.36|4404.59|4403.99|107
1627596180000|2021-07-29 22:03:00|4404.96|4404.36|4405.09|4404.49|4405.09|4404.49|4404.96|4404.36|16
1627596190000|2021-07-29 22:03:10|4404.34|4403.74|4404.59|4403.99|4404.59|4403.99|4404.34|4403.74|63
1627596200000|2021-07-29 22:03:20|4404.34|4403.74|4404.34|4403.74|4404.34|4403.74|4404.09|4403.49|61
1627596210000|2021-07-29 22:03:30|4404.46|4403.86|4404.59|4403.99|4404.59|4403.99|4404.46|4403.86|38
1627596220000|2021-07-29 22:03:40|4404.34|4403.74|4404.84|4404.24|4404.84|4404.24|4404.34|4403.74|92
1627596230000|2021-07-29 22:03:50|4404.59|4403.99|4404.84|4404.24|4404.84|4404.24|4404.59|4403.99|12
1627596240000|2021-07-29 22:04:00|||||||||20
1627596250000|2021-07-29 22:04:10|4405.09|4404.49|4405.09|4404.49|4405.09|4404.49|4404.96|4404.36|17
1627596260000|2021-07-29 22:04:20|||||||||3
1627596270000|2021-07-29 22:04:30|4404.96|4404.36|4405.09|4404.49|4405.21|4404.61|4404.96|4404.36|38
1627596280000|2021-07-29 22:04:40|4405.21|4404.61|4405.34|4404.74|4405.34|4404.74|4405.09|4404.49|46
1627596300000|2021-07-29 22:05:00|||||||||11
1627596310000|2021-07-29 22:05:10|4405.46|4404.86|4405.84|4405.24|4405.84|4405.24|4405.46|4404.86|30
1627596320000|2021-07-29 22:05:20|4406.09|4405.49|4406.09|4405.49|4406.09|4405.49|4406.09|4405.49|8
1627596330000|2021-07-29 22:05:30|4405.84|4405.24|4405.84|4405.24|4405.84|4405.24|4405.84|4405.24|28
1627596340000|2021-07-29 22:05:40|4406.09|4405.49|4405.84|4405.24|4406.09|4405.49|4405.84|4405.24|31
1627596350000|2021-07-29 22:05:50|4405.71|4405.11|4405.59|4404.99|4405.84|4405.24|4405.59|4404.99|23
1627596360000|2021-07-29 22:06:00|4405.71|4405.11|4405.59|4404.99|4405.84|4405.24|4405.59|4404.99|12
1627596370000|2021-07-29 22:06:10|4405.71|4405.11|4405.84|4405.24|4405.84|4405.24|4405.71|4405.11|17
1627596380000|2021-07-29 22:06:20|4405.71|4405.11|4405.59|4404.99|4405.84|4405.24|4405.59|4404.99|24
1627596390000|2021-07-29 22:06:30|4405.71|4405.11|4405.59|4404.99|4405.71|4405.11|4405.59|4404.99|22
1627596400000|2021-07-29 22:06:40|4405.71|4405.11|4406.09|4405.49|4406.09|4405.49|4405.71|4405.11|13
1627596410000|2021-07-29 22:06:50|4406.34|4405.74|4406.09|4405.49|4406.34|4405.74|4406.09|4405.49|36
1627596420000|2021-07-29 22:07:00|4405.84|4405.24|4406.09|4405.49|4406.09|4405.49|4405.84|4405.24|38
1627596430000|2021-07-29 22:07:10|||||||||11
1627596440000|2021-07-29 22:07:20|4405.96|4405.36|4405.84|4405.24|4406.09|4405.49|4405.84|4405.24|11
1627596450000|2021-07-29 22:07:30|4405.71|4405.11|4405.59|4404.99|4405.71|4405.11|4405.59|4404.99|16
1627596460000|2021-07-29 22:07:40|4405.34|4404.74|4405.34|4404.74|4405.34|4404.74|4405.34|4404.74|18
1627596470000|2021-07-29 22:07:50|||||||||18
1627596480000|2021-07-29 22:08:00|4405.59|4404.99|4405.59|4404.99|4405.59|4404.99|4405.59|4404.99|27
1627596490000|2021-07-29 22:08:10|||||||||1
1627596500000|2021-07-29 22:08:20|4405.84|4405.24|4405.84|4405.24|4405.96|4405.36|4405.84|4405.24|35
1627596510000|2021-07-29 22:08:30|4405.96|4405.36|4405.96|4405.36|4405.96|4405.36|4405.96|4405.36|10
1627596520000|2021-07-29 22:08:40|4406.09|4405.49|4405.84|4405.24|4406.09|4405.49|4405.84|4405.24|60
1627596530000|2021-07-29 22:08:50|4406.09|4405.49|4406.09|4405.49|4406.09|4405.49|4405.96|4405.36|23
1627596540000|2021-07-29 22:09:00|4405.84|4405.24|4406.09|4405.49|4406.09|4405.49|4405.84|4405.24|19
1627596550000|2021-07-29 22:09:10|||||||||21
1627596560000|2021-07-29 22:09:20|4406.21|4405.61|4406.21|4405.61|4406.34|4405.74|4406.21|4405.61|40
1627596570000|2021-07-29 22:09:30|4406.09|4405.49|4406.34|4405.74|4406.34|4405.74|4406.09|4405.49|20
1627596580000|2021-07-29 22:09:40|||||||||5
1627596590000|2021-07-29 22:09:50|4406.59|4405.99|4406.59|4405.99|4406.59|4405.99|4406.59|4405.99|35
1627596600000|2021-07-29 22:10:00|4406.71|4406.11|4406.34|4405.74|4406.71|4406.11|4406.34|4405.74|90
1627596610000|2021-07-29 22:10:10|||||||||4
1627596620000|2021-07-29 22:10:20|4406.46|4405.86|4406.59|4405.99|4406.59|4405.99|4406.46|4405.86|8
1627596630000|2021-07-29 22:10:30|||||||||15
1627596640000|2021-07-29 22:10:40|4406.34|4405.74|4406.59|4405.99|4406.59|4405.99|4406.34|4405.74|24
1627596650000|2021-07-29 22:10:50|||||||||3
1627596660000|2021-07-29 22:11:00|4406.34|4405.74|4406.46|4405.86|4406.46|4405.86|4406.34|4405.74|37
1627596670000|2021-07-29 22:11:10|4406.34|4405.74|4406.09|4405.49|4406.34|4405.74|4406.09|4405.49|20
1627596690000|2021-07-29 22:11:30|4406.21|4405.61|4406.34|4405.74|4406.34|4405.74|4406.21|4405.61|23
1627596700000|2021-07-29 22:11:40|4406.09|4405.49|4406.09|4405.49|4406.09|4405.49|4406.09|4405.49|10
1627596710000|2021-07-29 22:11:50|4405.96|4405.36|4405.84|4405.24|4405.96|4405.36|4405.84|4405.24|58
1627596720000|2021-07-29 22:12:00|||||||||4
1627596730000|2021-07-29 22:12:10|4406.09|4405.49|4406.09|4405.49|4406.09|4405.49|4406.09|4405.49|8
1627596740000|2021-07-29 22:12:20|4406.34|4405.74|4406.34|4405.74|4406.34|4405.74|4406.34|4405.74|14
1627596760000|2021-07-29 22:12:40|4406.21|4405.61|4406.34|4405.74|4406.34|4405.74|4406.09|4405.49|24
1627596770000|2021-07-29 22:12:50|4406.21|4405.61|4406.09|4405.49|4406.21|4405.61|4406.09|4405.49|13
1627596780000|2021-07-29 22:13:00|4405.84|4405.24|4405.84|4405.24|4405.96|4405.36|4405.84|4405.24|16
1627596790000|2021-07-29 22:13:10|4405.96|4405.36|4406.34|4405.74|4406.34|4405.74|4405.96|4405.36|22
1627596800000|2021-07-29 22:13:20|4406.09|4405.49|4406.34|4405.74|4406.34|4405.74|4406.09|4405.49|31
1627596810000|2021-07-29 22:13:30|||||||||5
1627596820000|2021-07-29 22:13:40|||||||||3
1627596830000|2021-07-29 22:13:50|4406.46|4405.86|4406.59|4405.99|4406.59|4405.99|4406.46|4405.86|45
1627596840000|2021-07-29 22:14:00|4406.71|4406.11|4406.34|4405.74|4406.84|4406.24|4406.34|4405.74|36
1627596850000|2021-07-29 22:14:10|4406.46|4405.86|4406.59|4405.99|4406.59|4405.99|4406.34|4405.74|9
1627596860000|2021-07-29 22:14:20|4406.46|4405.86|4406.34|4405.74|4406.46|4405.86|4406.34|4405.74|29
1627596880000|2021-07-29 22:14:40|4406.21|4405.61|4406.09|4405.49|4406.21|4405.61|4406.09|4405.49|32
1627596890000|2021-07-29 22:14:50|||||||||2
1627596900000|2021-07-29 22:15:00|4406.21|4405.61|4406.09|4405.49|4406.34|4405.74|4406.09|4405.49|33
1627596910000|2021-07-29 22:15:10|||||||||2
1627596930000|2021-07-29 22:15:30|4406.21|4405.61|4406.34|4405.74|4406.34|4405.74|4406.21|4405.61|18
1627596940000|2021-07-29 22:15:40|4406.59|4405.99|4406.59|4405.99|4406.59|4405.99|4406.59|4405.99|40
1627596950000|2021-07-29 22:15:50|4406.71|4406.11|4406.84|4406.24|4406.84|4406.24|4406.71|4406.11|25
1627596970000|2021-07-29 22:16:10|||||||||4
1627596980000|2021-07-29 22:16:20|||||||||48
1627597000000|2021-07-29 22:16:40|4406.96|4406.36|4407.09|4406.49|4407.09|4406.49|4406.84|4406.24|44
1627597010000|2021-07-29 22:16:50|4407.21|4406.61|4407.09|4406.49|4407.34|4406.74|4407.09|4406.49|25
1627597030000|2021-07-29 22:17:10|||||||||14
1627597040000|2021-07-29 22:17:20|||||||||1
1627597060000|2021-07-29 22:17:40|4407.34|4406.74|4407.34|4406.74|4407.34|4406.74|4407.34|4406.74|15
1627597070000|2021-07-29 22:17:50|4407.59|4406.99|4407.59|4406.99|4407.59|4406.99|4407.34|4406.74|101
1627597080000|2021-07-29 22:18:00|4407.46|4406.86|4407.09|4406.49|4407.46|4406.86|4407.09|4406.49|29
1627597090000|2021-07-29 22:18:10|||||||||7
1627597100000|2021-07-29 22:18:20|4406.84|4406.24|4406.59|4405.99|4406.84|4406.24|4406.59|4405.99|46
1627597110000|2021-07-29 22:18:30|||||||||16
1627597120000|2021-07-29 22:18:40|4406.84|4406.24|4406.84|4406.24|4406.84|4406.24|4406.84|4406.24|58
1627597130000|2021-07-29 22:18:50|4406.59|4405.99|4406.59|4405.99|4406.59|4405.99|4406.59|4405.99|41
1627597150000|2021-07-29 22:19:10|4406.34|4405.74|4406.34|4405.74|4406.34|4405.74|4406.34|4405.74|6
1627597160000|2021-07-29 22:19:20|||||||||24
1627597170000|2021-07-29 22:19:30|4406.09|4405.49|4406.09|4405.49|4406.09|4405.49|4406.09|4405.49|12
1627597180000|2021-07-29 22:19:40|4406.34|4405.74|4406.34|4405.74|4406.34|4405.74|4406.34|4405.74|17
1627597190000|2021-07-29 22:19:50|4406.46|4405.86|4406.59|4405.99|4406.59|4405.99|4406.46|4405.86|13
1627597200000|2021-07-29 22:20:00|4406.71|4406.11|4406.84|4406.24|4406.84|4406.24|4406.71|4406.11|18
1627597210000|2021-07-29 22:20:10|||||||||7
1627597230000|2021-07-29 22:20:30|||||||||7
1627597240000|2021-07-29 22:20:40|||||||||2
1627597250000|2021-07-29 22:20:50|||||||||1
1627597280000|2021-07-29 22:21:20|||||||||11
1627597290000|2021-07-29 22:21:30|4406.59|4405.99|4406.59|4405.99|4406.59|4405.99|4406.59|4405.99|23
1627597300000|2021-07-29 22:21:40|||||||||2
1627597310000|2021-07-29 22:21:50|4406.46|4405.86|4406.59|4405.99|4406.59|4405.99|4406.34|4405.74|41
1627597330000|2021-07-29 22:22:10|4406.34|4405.74|4406.59|4405.99|4406.59|4405.99|4406.34|4405.74|14
1627597350000|2021-07-29 22:22:30|||||||||25
1627597360000|2021-07-29 22:22:40|4406.71|4406.11|4406.84|4406.24|4406.84|4406.24|4406.71|4406.11|18
1627597370000|2021-07-29 22:22:50|4406.71|4406.11|4406.71|4406.11|4406.71|4406.11|4406.71|4406.11|0
1627597380000|2021-07-29 22:23:00|4406.59|4405.99|4406.59|4405.99|4406.59|4405.99|4406.59|4405.99|11
1627597390000|2021-07-29 22:23:10|4406.46|4405.86|4406.59|4405.99|4406.59|4405.99|4406.34|4405.74|9
1627597410000|2021-07-29 22:23:30|||||||||1
1627597420000|2021-07-29 22:23:40|4406.46|4405.86|4406.59|4405.99|4406.59|4405.99|4406.46|4405.86|29
1627597430000|2021-07-29 22:23:50|4406.34|4405.74|4406.34|4405.74|4406.34|4405.74|4406.34|4405.74|10
1627597440000|2021-07-29 22:24:00|4406.09|4405.49|4405.84|4405.24|4406.09|4405.49|4405.84|4405.24|51
1627597450000|2021-07-29 22:24:10|4406.09|4405.49|4405.84|4405.24|4406.09|4405.49|4405.84|4405.24|10
1627597460000|2021-07-29 22:24:20|4405.71|4405.11|4405.59|4404.99|4405.71|4405.11|4405.59|4404.99|31
1627597470000|2021-07-29 22:24:30|4405.34|4404.74|4405.09|4404.49|4405.34|4404.74|4405.09|4404.49|96
1627597480000|2021-07-29 22:24:40|||||||||5
1627597490000|2021-07-29 22:24:50|4404.84|4404.24|4404.84|4404.24|4404.84|4404.24|4404.84|4404.24|22
1627597500000|2021-07-29 22:25:00|4405.09|4404.49|4405.34|4404.74|4405.34|4404.74|4404.84|4404.24|69
1627597510000|2021-07-29 22:25:10|||||||||10
1627597530000|2021-07-29 22:25:30|4405.59|4404.99|4405.59|4404.99|4405.59|4404.99|4405.59|4404.99|21
1627597540000|2021-07-29 22:25:40|4405.84|4405.24|4405.84|4405.24|4405.84|4405.24|4405.84|4405.24|15
1627597550000|2021-07-29 22:25:50|||||||||8
1627597560000|2021-07-29 22:26:00|||||||||24
1627597570000|2021-07-29 22:26:10|||||||||7
1627597580000|2021-07-29 22:26:20|4406.09|4405.49|4406.09|4405.49|4406.09|4405.49|4406.09|4405.49|5
1627597600000|2021-07-29 22:26:40|4406.21|4405.61|4406.09|4405.49|4406.34|4405.74|4406.09|4405.49|21
1627597610000|2021-07-29 22:26:50|4406.34|4405.74|4406.34|4405.74|4406.34|4405.74|4406.21|4405.61|5
1627597630000|2021-07-29 22:27:10|4406.09|4405.49|4406.34|4405.74|4406.34|4405.74|4406.09|4405.49|14
1627597640000|2021-07-29 22:27:20|||||||||1
1627597660000|2021-07-29 22:27:40|4406.09|4405.49|4406.09|4405.49|4406.09|4405.49|4406.09|4405.49|17
1627597670000|2021-07-29 22:27:50|4405.84|4405.24|4405.84|4405.24|4405.84|4405.24|4405.84|4405.24|27
1627597690000|2021-07-29 22:28:10|4405.71|4405.11|4405.59|4404.99|4405.71|4405.11|4405.59|4404.99|10
1627597700000|2021-07-29 22:28:20|4405.46|4404.86|4405.34|4404.74|4405.46|4404.86|4405.34|4404.74|11
1627597710000|2021-07-29 22:28:30|4405.09|4404.49|4404.84|4404.24|4405.09|4404.49|4404.84|4404.24|41
1627597720000|2021-07-29 22:28:40|4405.09|4404.49|4404.96|4404.36|4405.09|4404.49|4404.96|4404.36|22
1627597730000|2021-07-29 22:28:50|4405.09|4404.49|4405.09|4404.49|4405.09|4404.49|4405.09|4404.49|11
1627597740000|2021-07-29 22:29:00|||||||||5
1627597760000|2021-07-29 22:29:20|4405.34|4404.74|4405.34|4404.74|4405.34|4404.74|4405.34|4404.74|31
1627597770000|2021-07-29 22:29:30|4404.84|4404.24|4404.84|4404.24|4404.84|4404.24|4404.84|4404.24|19
1627597780000|2021-07-29 22:29:40|||||||||1
1627597790000|2021-07-29 22:29:50|4405.09|4404.49|4404.84|4404.24|4405.09|4404.49|4404.84|4404.24|28
1627597800000|2021-07-29 22:30:00|4404.96|4404.36|4404.34|4403.74|4405.34|4404.74|4404.34|4403.74|232
1627597810000|2021-07-29 22:30:10|4404.59|4403.99|4404.84|4404.24|4404.84|4404.24|4404.59|4403.99|42
1627597820000|2021-07-29 22:30:20|4404.71|4404.11|4404.59|4403.99|4404.71|4404.11|4404.59|4403.99|22
1627597830000|2021-07-29 22:30:30|||||||||6
1627597840000|2021-07-29 22:30:40|4404.34|4403.74|4404.34|4403.74|4404.34|4403.74|4404.34|4403.74|26
1627597850000|2021-07-29 22:30:50|4404.46|4403.86|4404.34|4403.74|4404.59|4403.99|4404.34|4403.74|29
1627597860000|2021-07-29 22:31:00|4404.59|4403.99|4404.59|4403.99|4404.59|4403.99|4404.59|4403.99|16
1627597870000|2021-07-29 22:31:10|||||||||6
1627597880000|2021-07-29 22:31:20|||||||||9
1627597890000|2021-07-29 22:31:30|4404.71|4404.11|4404.84|4404.24|4404.84|4404.24|4404.59|4403.99|21
1627597900000|2021-07-29 22:31:40|4404.59|4403.99|4404.59|4403.99|4404.59|4403.99|4404.59|4403.99|23
1627597910000|2021-07-29 22:31:50|4404.46|4403.86|4404.46|4403.86|4404.46|4403.86|4404.46|4403.86|8
1627597920000|2021-07-29 22:32:00|4404.34|4403.74|4404.84|4404.24|4404.84|4404.24|4404.34|4403.74|15
1627597930000|2021-07-29 22:32:10|4404.96|4404.36|4404.84|4404.24|4405.09|4404.49|4404.84|4404.24|25
1627597940000|2021-07-29 22:32:20|4404.96|4404.36|4404.84|4404.24|4405.09|4404.49|4404.84|4404.24|10
1627597950000|2021-07-29 22:32:30|4405.09|4404.49|4404.84|4404.24|4405.09|4404.49|4404.84|4404.24|17
1627597960000|2021-07-29 22:32:40|||||||||1
1627597980000|2021-07-29 22:33:00|4404.59|4403.99|4404.84|4404.24|4404.84|4404.24|4404.59|4403.99|18
1627597990000|2021-07-29 22:33:10|||||||||3
1627598000000|2021-07-29 22:33:20|4404.59|4403.99|4404.59|4403.99|4404.59|4403.99|4404.59|4403.99|15
1627598040000|2021-07-29 22:34:00|4404.84|4404.24|4405.09|4404.49|4405.09|4404.49|4404.84|4404.24|33
1627598050000|2021-07-29 22:34:10|4404.59|4403.99|4404.59|4403.99|4404.59|4403.99|4404.59|4403.99|92
1627598060000|2021-07-29 22:34:20|4404.34|4403.74|4404.34|4403.74|4404.34|4403.74|4404.34|4403.74|11
1627598070000|2021-07-29 22:34:30|4404.21|4403.61|4404.09|4403.49|4404.21|4403.61|4404.09|4403.49|6
1627598080000|2021-07-29 22:34:40|4403.84|4403.24|4403.84|4403.24|4403.84|4403.24|4403.84|4403.24|71
1627598090000|2021-07-29 22:34:50|4403.59|4402.99|4403.59|4402.99|4403.59|4402.99|4403.34|4402.74|79
1627598100000|2021-07-29 22:35:00|4403.84|4403.24|4403.84|4403.24|4403.84|4403.24|4403.71|4403.11|20
1627598110000|2021-07-29 22:35:10|4403.71|4403.11|4402.84|4402.24|4403.84|4403.24|4402.84|4402.24|105
1627598120000|2021-07-29 22:35:20|4403.09|4402.49|4402.84|4402.24|4403.09|4402.49|4402.84|4402.24|57
1627598130000|2021-07-29 22:35:30|4403.09|4402.49|4403.09|4402.49|4403.09|4402.49|4403.09|4402.49|16
1627598140000|2021-07-29 22:35:40|||||||||7
1627598150000|2021-07-29 22:35:50|4403.34|4402.74|4403.59|4402.99|4403.84|4403.24|4403.34|4402.74|118
1627598160000|2021-07-29 22:36:00|4403.84|4403.24|4403.59|4402.99|4403.84|4403.24|4403.59|4402.99|16
1627598170000|2021-07-29 22:36:10|4403.71|4403.11|4403.84|4403.24|4403.84|4403.24|4403.71|4403.11|6
1627598180000|2021-07-29 22:36:20|||||||||1
1627598190000|2021-07-29 22:36:30|4403.96|4403.36|4404.09|4403.49|4404.09|4403.49|4403.96|4403.36|21
1627598200000|2021-07-29 22:36:40|4404.34|4403.74|4404.09|4403.49|4404.34|4403.74|4404.09|4403.49|44
1627598210000|2021-07-29 22:36:50|4404.34|4403.74|4404.34|4403.74|4404.34|4403.74|4404.34|4403.74|7
1627598220000|2021-07-29 22:37:00|||||||||5
1627598250000|2021-07-29 22:37:30|4404.09|4403.49|4404.34|4403.74|4404.34|4403.74|4404.09|4403.49|38
1627598260000|2021-07-29 22:37:40|||||||||2
1627598270000|2021-07-29 22:37:50|4404.09|4403.49|4404.09|4403.49|4404.09|4403.49|4404.09|4403.49|19
1627598280000|2021-07-29 22:38:00|4403.96|4403.36|4403.84|4403.24|4403.96|4403.36|4403.84|4403.24|34
1627598290000|2021-07-29 22:38:10|4403.59|4402.99|4403.59|4402.99|4403.59|4402.99|4403.59|4402.99|28
1627598300000|2021-07-29 22:38:20|||||||||2
1627598310000|2021-07-29 22:38:30|4403.71|4403.11|4403.84|4403.24|4403.84|4403.24|4403.71|4403.11|18
1627598320000|2021-07-29 22:38:40|4404.09|4403.49|4403.84|4403.24|4404.09|4403.49|4403.84|4403.24|4
1627598330000|2021-07-29 22:38:50|||||||||6
1627598340000|2021-07-29 22:39:00|4403.59|4402.99|4403.59|4402.99|4403.59|4402.99|4403.59|4402.99|16
1627598350000|2021-07-29 22:39:10|||||||||2
1627598360000|2021-07-29 22:39:20|||||||||1
1627598390000|2021-07-29 22:39:50|4403.34|4402.74|4403.34|4402.74|4403.34|4402.74|4403.34|4402.74|37
1627598410000|2021-07-29 22:40:10|4403.09|4402.49|4403.09|4402.49|4403.09|4402.49|4403.09|4402.49|62
1627598430000|2021-07-29 22:40:30|4402.84|4402.24|4402.84|4402.24|4402.84|4402.24|4402.84|4402.24|45
1627598440000|2021-07-29 22:40:40|4402.59|4401.99|4402.84|4402.24|4402.84|4402.24|4402.59|4401.99|69
1627598450000|2021-07-29 22:40:50|||||||||8
1627598460000|2021-07-29 22:41:00|4402.59|4401.99|4402.34|4401.74|4402.59|4401.99|4402.34|4401.74|47
1627598470000|2021-07-29 22:41:10|4402.59|4401.99|4402.59|4401.99|4402.59|4401.99|4402.59|4401.99|33
1627598480000|2021-07-29 22:41:20|4402.84|4402.24|4402.84|4402.24|4402.84|4402.24|4402.84|4402.24|28
1627598490000|2021-07-29 22:41:30|4402.59|4401.99|4402.84|4402.24|4402.84|4402.24|4402.59|4401.99|29
1627598500000|2021-07-29 22:41:40|4402.59|4401.99|4402.59|4401.99|4402.59|4401.99|4402.59|4401.99|6
1627598510000|2021-07-29 22:41:50|||||||||21
1627598520000|2021-07-29 22:42:00|4402.84|4402.24|4403.34|4402.74|4403.34|4402.74|4402.84|4402.24|45
1627598530000|2021-07-29 22:42:10|4403.21|4402.61|4403.34|4402.74|4403.34|4402.74|4403.09|4402.49|10
1627598540000|2021-07-29 22:42:20|4403.21|4402.61|4403.09|4402.49|4403.34|4402.74|4402.84|4402.24|41
1627598550000|2021-07-29 22:42:30|||||||||4
1627598560000|2021-07-29 22:42:40|4402.84|4402.24|4403.09|4402.49|4403.09|4402.49|4402.84|4402.24|10
1627598570000|2021-07-29 22:42:50|4402.96|4402.36|4402.84|4402.24|4402.96|4402.36|4402.84|4402.24|3
1627598580000|2021-07-29 22:43:00|||||||||3
1627598590000|2021-07-29 22:43:10|||||||||11
1627598600000|2021-07-29 22:43:20|4402.96|4402.36|4403.09|4402.49|4403.09|4402.49|4402.84|4402.24|9
1627598620000|2021-07-29 22:43:40|4403.34|4402.74|4403.34|4402.74|4403.34|4402.74|4403.34|4402.74|8
1627598630000|2021-07-29 22:43:50|4403.09|4402.49|4403.09|4402.49|4403.09|4402.49|4403.09|4402.49|15
1627598650000|2021-07-29 22:44:10|4403.21|4402.61|4403.34|4402.74|4403.34|4402.74|4403.21|4402.61|12
1627598660000|2021-07-29 22:44:20|||||||||1
1627598670000|2021-07-29 22:44:30|4403.09|4402.49|4403.09|4402.49|4403.09|4402.49|4403.09|4402.49|6
1627598680000|2021-07-29 22:44:40|||||||||12
1627598690000|2021-07-29 22:44:50|||||||||3
1627598700000|2021-07-29 22:45:00|4403.21|4402.61|4403.46|4402.86|4403.59|4402.99|4403.21|4402.61|40
1627598710000|2021-07-29 22:45:10|4403.59|4402.99|4403.34|4402.74|4403.59|4402.99|4403.34|4402.74|4
1627598730000|2021-07-29 22:45:30|||||||||3
1627598750000|2021-07-29 22:45:50|4403.46|4402.86|4403.71|4403.11|4403.71|4403.11|4403.46|4402.86|14
1627598760000|2021-07-29 22:46:00|4403.59|4402.99|4403.59|4402.99|4403.84|4403.24|4403.59|4402.99|9
1627598770000|2021-07-29 22:46:10|4403.71|4403.11|4403.59|4402.99|4403.71|4403.11|4403.59|4402.99|3
1627598780000|2021-07-29 22:46:20|4403.71|4403.11|4403.84|4403.24|4403.84|4403.24|4403.71|4403.11|6
1627598790000|2021-07-29 22:46:30|||||||||1
1627598800000|2021-07-29 22:46:40|||||||||1
1627598810000|2021-07-29 22:46:50|||||||||5
1627598820000|2021-07-29 22:47:00|4404.09|4403.49|4403.84|4403.24|4404.09|4403.49|4403.84|4403.24|8
1627598830000|2021-07-29 22:47:10|4403.96|4403.36|4404.09|4403.49|4404.09|4403.49|4403.96|4403.36|1
1627598860000|2021-07-29 22:47:40|4403.96|4403.36|4403.59|4402.99|4403.96|4403.36|4403.59|4402.99|18
1627598870000|2021-07-29 22:47:50|4403.84|4403.24|4403.96|4403.36|4403.96|4403.36|4403.84|4403.24|6
1627598880000|2021-07-29 22:48:00|4403.84|4403.24|4403.84|4403.24|4403.84|4403.24|4403.84|4403.24|17
1627598910000|2021-07-29 22:48:30|||||||||5
1627598920000|2021-07-29 22:48:40|||||||||1
1627598930000|2021-07-29 22:48:50|||||||||5
1627598940000|2021-07-29 22:49:00|4403.59|4402.99|4403.34|4402.74|4403.59|4402.99|4403.34|4402.74|13
1627598950000|2021-07-29 22:49:10|||||||||11
1627598980000|2021-07-29 22:49:40|4403.59|4402.99|4403.59|4402.99|4403.59|4402.99|4403.46|4402.86|17
1627599000000|2021-07-29 22:50:00|||||||||22
1627599010000|2021-07-29 22:50:10|4403.46|4402.86|4403.34|4402.74|4403.46|4402.86|4403.34|4402.74|1
1627599040000|2021-07-29 22:50:40|||||||||4
1627599050000|2021-07-29 22:50:50|||||||||3
1627599070000|2021-07-29 22:51:10|4403.46|4402.86|4403.34|4402.74|4403.46|4402.86|4403.34|4402.74|3
1627599080000|2021-07-29 22:51:20|||||||||1
1627599100000|2021-07-29 22:51:40|4403.21|4402.61|4402.84|4402.24|4403.21|4402.61|4402.84|4402.24|11
1627599110000|2021-07-29 22:51:50|||||||||27
1627599120000|2021-07-29 22:52:00|4402.71|4402.11|4402.59|4401.99|4402.84|4402.24|4402.59|4401.99|34
1627599140000|2021-07-29 22:52:20|||||||||3
1627599150000|2021-07-29 22:52:30|||||||||2
1627599160000|2021-07-29 22:52:40|4402.84|4402.24|4402.84|4402.24|4402.84|4402.24|4402.84|4402.24|13
1627599180000|2021-07-29 22:53:00|||||||||3
1627599200000|2021-07-29 22:53:20|||||||||12
1627599220000|2021-07-29 22:53:40|||||||||35
1627599280000|2021-07-29 22:54:40|||||||||5
1627599300000|2021-07-29 22:55:00|4403.09|4402.49|4403.09|4402.49|4403.09|4402.49|4403.09|4402.49|8
1627599320000|2021-07-29 22:55:20|||||||||18
1627599330000|2021-07-29 22:55:30|||||||||9
1627599340000|2021-07-29 22:55:40|4402.84|4402.24|4402.59|4401.99|4402.84|4402.24|4402.34|4401.74|68
1627599350000|2021-07-29 22:55:50|4402.46|4401.86|4402.59|4401.99|4402.59|4401.99|4402.34|4401.74|15
1627599360000|2021-07-29 22:56:00|4402.84|4402.24|4403.09|4402.49|4403.09|4402.49|4402.84|4402.24|45
1627599370000|2021-07-29 22:56:10|4403.34|4402.74|4403.34|4402.74|4403.34|4402.74|4403.34|4402.74|3
1627599380000|2021-07-29 22:56:20|4403.21|4402.61|4403.34|4402.74|4403.34|4402.74|4403.09|4402.49|8
1627599390000|2021-07-29 22:56:30|4403.21|4402.61|4403.59|4402.99|4403.59|4402.99|4403.21|4402.61|26
1627599400000|2021-07-29 22:56:40|4403.34|4402.74|4403.59|4402.99|4403.59|4402.99|4403.34|4402.74|18
1627599410000|2021-07-29 22:56:50|4403.46|4402.86|4403.34|4402.74|4403.46|4402.86|4403.34|4402.74|4
1627599420000|2021-07-29 22:57:00|4403.46|4402.86|4403.34|4402.74|4403.46|4402.86|4403.34|4402.74|7
1627599440000|2021-07-29 22:57:20|||||||||1
1627599450000|2021-07-29 22:57:30|||||||||1
1627599480000|2021-07-29 22:58:00|4403.59|4402.99|4403.34|4402.74|4403.59|4402.99|4403.34|4402.74|10
1627599490000|2021-07-29 22:58:10|4403.46|4402.86|4403.59|4402.99|4403.59|4402.99|4403.46|4402.86|7
1627599500000|2021-07-29 22:58:20|||||||||5
1627599520000|2021-07-29 22:58:40|4403.71|4403.11|4403.84|4403.24|4403.84|4403.24|4403.59|4402.99|13
1627599530000|2021-07-29 22:58:50|4403.71|4403.11|4403.84|4403.24|4403.84|4403.24|4403.59|4402.99|7
1627599550000|2021-07-29 22:59:10|4403.71|4403.11|4403.59|4402.99|4403.71|4403.11|4403.59|4402.99|29
1627599560000|2021-07-29 22:59:20|||||||||2
1627599580000|2021-07-29 22:59:40|||||||||5
1627599600000|2021-07-29 23:00:00|4403.71|4403.11|4403.59|4402.99|4403.84|4403.24|4403.34|4402.74|47
1627599610000|2021-07-29 23:00:10|4403.46|4402.86|4403.34|4402.74|4403.46|4402.86|4403.34|4402.74|7
1627599620000|2021-07-29 23:00:20|||||||||2
1627599640000|2021-07-29 23:00:40|4403.09|4402.49|4403.34|4402.74|4403.34|4402.74|4403.09|4402.49|7
1627599650000|2021-07-29 23:00:50|||||||||12
1627599660000|2021-07-29 23:01:00|4403.46|4402.86|4403.59|4402.99|4403.59|4402.99|4403.34|4402.74|10
1627599670000|2021-07-29 23:01:10|4403.84|4403.24|4403.59|4402.99|4403.84|4403.24|4403.59|4402.99|92
1627599680000|2021-07-29 23:01:20|4403.71|4403.11|4403.84|4403.24|4403.84|4403.24|4403.71|4403.11|9
1627599690000|2021-07-29 23:01:30|4403.96|4403.36|4403.96|4403.36|4404.09|4403.49|4403.84|4403.24|37
1627599700000|2021-07-29 23:01:40|4404.09|4403.49|4403.84|4403.24|4404.09|4403.49|4403.84|4403.24|10
1627599710000|2021-07-29 23:01:50|||||||||11
1627599720000|2021-07-29 23:02:00|4404.09|4403.49|4404.09|4403.49|4404.09|4403.49|4404.09|4403.49|33
1627599740000|2021-07-29 23:02:20|||||||||11
1627599750000|2021-07-29 23:02:30|||||||||1
1627599760000|2021-07-29 23:02:40|4403.84|4403.24|4404.09|4403.49|4404.09|4403.49|4403.84|4403.24|31
1627599770000|2021-07-29 23:02:50|||||||||1
1627599780000|2021-07-29 23:03:00|||||||||2
1627599790000|2021-07-29 23:03:10|4404.21|4403.61|4404.09|4403.49|4404.21|4403.61|4404.09|4403.49|19
1627599810000|2021-07-29 23:03:30|||||||||2
1627599820000|2021-07-29 23:03:40|||||||||10
1627599830000|2021-07-29 23:03:50|||||||||3
1627599840000|2021-07-29 23:04:00|||||||||20
1627599850000|2021-07-29 23:04:10|4404.21|4403.61|4402.34|4401.74|4404.21|4403.61|4402.34|4401.74|572
1627599860000|2021-07-29 23:04:20|4402.09|4401.49|4402.09|4401.49|4402.09|4401.49|4402.09|4401.49|54
1627599870000|2021-07-29 23:04:30|4401.84|4401.24|4401.09|4400.49|4401.84|4401.24|4401.09|4400.49|276
1627599880000|2021-07-29 23:04:40|4401.21|4400.61|4401.34|4400.74|4401.59|4400.99|4401.09|4400.49|101
1627599890000|2021-07-29 23:04:50|4401.46|4400.86|4402.09|4401.49|4402.09|4401.49|4401.46|4400.86|87
1627599900000|2021-07-29 23:05:00|4402.21|4401.61|4402.34|4401.74|4402.34|4401.74|4402.09|4401.49|38
1627599910000|2021-07-29 23:05:10|4402.46|4401.86|4402.59|4401.99|4402.59|4401.99|4402.46|4401.86|11
1627599920000|2021-07-29 23:05:20|4402.34|4401.74|4402.09|4401.49|4402.34|4401.74|4402.09|4401.49|61
1627599930000|2021-07-29 23:05:30|4401.96|4401.36|4401.46|4400.86|4402.09|4401.49|4401.34|4400.74|185
1627599940000|2021-07-29 23:05:40|4401.59|4400.99|4401.59|4400.99|4401.59|4400.99|4401.34|4400.74|19
1627599950000|2021-07-29 23:05:50|4401.71|4401.11|4401.59|4400.99|4401.71|4401.11|4401.59|4400.99|22
1627599960000|2021-07-29 23:06:00|4401.84|4401.24|4401.84|4401.24|4401.84|4401.24|4401.59|4400.99|12
1627599970000|2021-07-29 23:06:10|4401.59|4400.99|4401.59|4400.99|4401.84|4401.24|4401.34|4400.74|32
1627599980000|2021-07-29 23:06:20|4401.34|4400.74|4401.34|4400.74|4401.34|4400.74|4401.34|4400.74|30
1627599990000|2021-07-29 23:06:30|4401.21|4400.61|4401.34|4400.74|4401.59|4400.99|4401.21|4400.61|26
1627600000000|2021-07-29 23:06:40|4401.59|4400.99|4400.84|4400.24|4401.59|4400.99|4400.84|4400.24|79
1627600010000|2021-07-29 23:06:50|4400.59|4399.99|4400.71|4400.11|4400.84|4400.24|4400.59|4399.99|162
1627600020000|2021-07-29 23:07:00|4400.59|4399.99|4400.84|4400.24|4400.84|4400.24|4400.59|4399.99|24
1627600030000|2021-07-29 23:07:10|4401.09|4400.49|4400.59|4399.99|4401.09|4400.49|4400.59|4399.99|68
1627600040000|2021-07-29 23:07:20|4400.71|4400.11|4400.84|4400.24|4400.84|4400.24|4400.59|4399.99|41
1627600050000|2021-07-29 23:07:30|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|9
1627600060000|2021-07-29 23:07:40|4400.84|4400.24|4400.84|4400.24|4400.84|4400.24|4400.59|4399.99|39
1627600070000|2021-07-29 23:07:50|4400.59|4399.99|4400.84|4400.24|4400.84|4400.24|4400.59|4399.99|13
1627600080000|2021-07-29 23:08:00|4400.71|4400.11|4400.84|4400.24|4400.84|4400.24|4400.71|4400.11|12
1627600090000|2021-07-29 23:08:10|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|15
1627600100000|2021-07-29 23:08:20|4400.71|4400.11|4400.59|4399.99|4400.71|4400.11|4400.59|4399.99|12
1627600110000|2021-07-29 23:08:30|4400.46|4399.86|4400.09|4399.49|4400.46|4399.86|4400.09|4399.49|75
1627600120000|2021-07-29 23:08:40|||||||||21
1627600130000|2021-07-29 23:08:50|4399.96|4399.36|4399.84|4399.24|4399.96|4399.36|4399.84|4399.24|30
1627600140000|2021-07-29 23:09:00|4399.59|4398.99|4399.34|4398.74|4399.59|4398.99|4399.34|4398.74|198
1627600150000|2021-07-29 23:09:10|4399.09|4398.49|4399.09|4398.49|4399.34|4398.74|4399.09|4398.49|83
1627600160000|2021-07-29 23:09:20|4399.34|4398.74|4399.34|4398.74|4399.34|4398.74|4399.34|4398.74|43
1627600170000|2021-07-29 23:09:30|4399.59|4398.99|4399.59|4398.99|4399.84|4399.24|4399.46|4398.86|112
1627600180000|2021-07-29 23:09:40|4399.46|4398.86|4399.09|4398.49|4399.59|4398.99|4399.09|4398.49|86
1627600190000|2021-07-29 23:09:50|4399.34|4398.74|4399.34|4398.74|4399.34|4398.74|4399.34|4398.74|32
1627600200000|2021-07-29 23:10:00|4399.46|4398.86|4399.09|4398.49|4399.59|4398.99|4399.09|4398.49|156
1627600210000|2021-07-29 23:10:10|4398.96|4398.36|4398.84|4398.24|4398.96|4398.36|4398.84|4398.24|32
1627600220000|2021-07-29 23:10:20|||||||||23
1627600230000|2021-07-29 23:10:30|4398.71|4398.11|4399.09|4398.49|4399.09|4398.49|4398.59|4397.99|180
1627600240000|2021-07-29 23:10:40|4398.96|4398.36|4399.34|4398.74|4399.34|4398.74|4398.96|4398.36|35
1627600250000|2021-07-29 23:10:50|4399.21|4398.61|4399.34|4398.74|4399.34|4398.74|4399.21|4398.61|18
1627600260000|2021-07-29 23:11:00|4399.46|4398.86|4399.59|4398.99|4399.59|4398.99|4399.46|4398.86|31
1627600270000|2021-07-29 23:11:10|4399.84|4399.24|4399.84|4399.24|4399.84|4399.24|4399.59|4398.99|28
1627600280000|2021-07-29 23:11:20|||||||||8
1627600290000|2021-07-29 23:11:30|4400.09|4399.49|4399.96|4399.36|4400.09|4399.49|4399.84|4399.24|30
1627600300000|2021-07-29 23:11:40|4400.09|4399.49|4400.09|4399.49|4400.09|4399.49|4399.84|4399.24|25
1627600310000|2021-07-29 23:11:50|||||||||34
1627600320000|2021-07-29 23:12:00|4400.21|4399.61|4400.34|4399.74|4400.34|4399.74|4400.21|4399.61|73
1627600330000|2021-07-29 23:12:10|4400.21|4399.61|4400.34|4399.74|4400.34|4399.74|4400.09|4399.49|41
1627600340000|2021-07-29 23:12:20|||||||||1
1627600350000|2021-07-29 23:12:30|||||||||7
1627600360000|2021-07-29 23:12:40|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|23
1627600370000|2021-07-29 23:12:50|||||||||6
1627600380000|2021-07-29 23:13:00|4400.71|4400.11|4400.59|4399.99|4400.71|4400.11|4400.34|4399.74|54
1627600390000|2021-07-29 23:13:10|4400.46|4399.86|4400.59|4399.99|4400.59|4399.99|4400.46|4399.86|8
1627600400000|2021-07-29 23:13:20|||||||||4
1627600410000|2021-07-29 23:13:30|4400.46|4399.86|4400.34|4399.74|4400.46|4399.86|4400.34|4399.74|3
1627600420000|2021-07-29 23:13:40|4400.46|4399.86|4400.59|4399.99|4400.59|4399.99|4400.46|4399.86|13
1627600430000|2021-07-29 23:13:50|||||||||2
1627600440000|2021-07-29 23:14:00|4400.46|4399.86|4400.34|4399.74|4400.59|4399.99|4400.34|4399.74|3
1627600450000|2021-07-29 23:14:10|4400.09|4399.49|4399.84|4399.24|4400.09|4399.49|4399.84|4399.24|33
1627600460000|2021-07-29 23:14:20|4399.71|4399.11|4399.84|4399.24|4399.84|4399.24|4399.59|4398.99|25
1627600470000|2021-07-29 23:14:30|4399.71|4399.11|4399.84|4399.24|4399.84|4399.24|4399.59|4398.99|20
1627600480000|2021-07-29 23:14:40|||||||||2
1627600490000|2021-07-29 23:14:50|4400.09|4399.49|4400.09|4399.49|4400.21|4399.61|4400.09|4399.49|45
1627600500000|2021-07-29 23:15:00|||||||||3
1627600510000|2021-07-29 23:15:10|||||||||15
1627600520000|2021-07-29 23:15:20|4400.21|4399.61|4400.34|4399.74|4400.34|4399.74|4400.21|4399.61|35
1627600530000|2021-07-29 23:15:30|4400.46|4399.86|4400.59|4399.99|4400.59|4399.99|4400.34|4399.74|35
1627600540000|2021-07-29 23:15:40|4400.84|4400.24|4400.59|4399.99|4400.84|4400.24|4400.59|4399.99|12
1627600550000|2021-07-29 23:15:50|4400.84|4400.24|4400.59|4399.99|4400.84|4400.24|4400.59|4399.99|19
1627600560000|2021-07-29 23:16:00|||||||||16
1627600580000|2021-07-29 23:16:20|||||||||8
1627600610000|2021-07-29 23:16:50|||||||||3
1627600620000|2021-07-29 23:17:00|||||||||3
1627600630000|2021-07-29 23:17:10|4400.71|4400.11|4400.59|4399.99|4400.71|4400.11|4400.59|4399.99|11
1627600640000|2021-07-29 23:17:20|||||||||10
1627600660000|2021-07-29 23:17:40|4400.34|4399.74|4400.09|4399.49|4400.34|4399.74|4400.09|4399.49|122
1627600670000|2021-07-29 23:17:50|4400.34|4399.74|4400.34|4399.74|4400.34|4399.74|4400.34|4399.74|12
1627600680000|2021-07-29 23:18:00|||||||||9
1627600690000|2021-07-29 23:18:10|||||||||15
1627600700000|2021-07-29 23:18:20|4400.46|4399.86|4400.34|4399.74|4400.46|4399.86|4400.34|4399.74|38
1627600710000|2021-07-29 23:18:30|4400.46|4399.86|4400.84|4400.24|4400.84|4400.24|4400.46|4399.86|8
1627600720000|2021-07-29 23:18:40|||||||||14
1627600730000|2021-07-29 23:18:50|||||||||9
1627600740000|2021-07-29 23:19:00|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|14
1627600750000|2021-07-29 23:19:10|4400.46|4399.86|4400.59|4399.99|4400.59|4399.99|4400.46|4399.86|18
1627600760000|2021-07-29 23:19:20|4400.46|4399.86|4400.34|4399.74|4400.46|4399.86|4400.34|4399.74|4
1627600770000|2021-07-29 23:19:30|4400.59|4399.99|4400.46|4399.86|4400.59|4399.99|4400.46|4399.86|5
1627600780000|2021-07-29 23:19:40|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|3
1627600830000|2021-07-29 23:20:30|4400.84|4400.24|4400.84|4400.24|4400.84|4400.24|4400.84|4400.24|14
1627600840000|2021-07-29 23:20:40|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|14
1627600850000|2021-07-29 23:20:50|4400.46|4399.86|4400.34|4399.74|4400.46|4399.86|4400.34|4399.74|15
1627600860000|2021-07-29 23:21:00|4400.21|4399.61|4400.34|4399.74|4400.34|4399.74|4400.21|4399.61|37
1627600870000|2021-07-29 23:21:10|4400.21|4399.61|4400.59|4399.99|4400.59|4399.99|4400.21|4399.61|74
1627600880000|2021-07-29 23:21:20|4400.71|4400.11|4400.59|4399.99|4400.84|4400.24|4400.59|4399.99|12
1627600900000|2021-07-29 23:21:40|4400.71|4400.11|4400.59|4399.99|4400.71|4400.11|4400.59|4399.99|16
1627600910000|2021-07-29 23:21:50|||||||||4
1627600920000|2021-07-29 23:22:00|4400.84|4400.24|4400.59|4399.99|4400.84|4400.24|4400.59|4399.99|16
1627600930000|2021-07-29 23:22:10|4400.46|4399.86|4400.46|4399.86|4400.46|4399.86|4400.46|4399.86|8
1627600940000|2021-07-29 23:22:20|4400.34|4399.74|4400.34|4399.74|4400.34|4399.74|4400.34|4399.74|0
1627600950000|2021-07-29 23:22:30|4400.21|4399.61|4400.21|4399.61|4400.21|4399.61|4400.21|4399.61|15
1627600960000|2021-07-29 23:22:40|4400.34|4399.74|4400.34|4399.74|4400.34|4399.74|4400.34|4399.74|0
1627600970000|2021-07-29 23:22:50|||||||||4
1627600980000|2021-07-29 23:23:00|4400.21|4399.61|4400.34|4399.74|4400.34|4399.74|4400.09|4399.49|32
1627600990000|2021-07-29 23:23:10|||||||||6
1627601000000|2021-07-29 23:23:20|||||||||2
1627601020000|2021-07-29 23:23:40|||||||||36
1627601040000|2021-07-29 23:24:00|4400.09|4399.49|4399.84|4399.24|4400.09|4399.49|4399.84|4399.24|45
1627601050000|2021-07-29 23:24:10|||||||||6
1627601060000|2021-07-29 23:24:20|4399.71|4399.11|4399.59|4398.99|4399.71|4399.11|4399.59|4398.99|18
1627601070000|2021-07-29 23:24:30|||||||||7
1627601080000|2021-07-29 23:24:40|4399.71|4399.11|4399.59|4398.99|4399.71|4399.11|4399.59|4398.99|19
1627601090000|2021-07-29 23:24:50|4399.46|4398.86|4399.09|4398.49|4399.46|4398.86|4399.09|4398.49|81
1627601100000|2021-07-29 23:25:00|4399.21|4398.61|4399.09|4398.49|4399.21|4398.61|4398.84|4398.24|69
1627601110000|2021-07-29 23:25:10|4399.34|4398.74|4399.59|4398.99|4399.84|4399.24|4399.34|4398.74|45
1627601120000|2021-07-29 23:25:20|4399.46|4398.86|4399.34|4398.74|4399.46|4398.86|4399.34|4398.74|10
1627601130000|2021-07-29 23:25:30|4399.59|4398.99|4399.59|4398.99|4399.59|4398.99|4399.59|4398.99|6
1627601140000|2021-07-29 23:25:40|4399.84|4399.24|4399.84|4399.24|4400.09|4399.49|4399.84|4399.24|23
1627601150000|2021-07-29 23:25:50|4399.96|4399.36|4399.84|4399.24|4400.09|4399.49|4399.84|4399.24|12
1627601160000|2021-07-29 23:26:00|||||||||3
1627601170000|2021-07-29 23:26:10|4399.71|4399.11|4399.59|4398.99|4399.84|4399.24|4399.59|4398.99|13
1627601180000|2021-07-29 23:26:20|||||||||19
1627601190000|2021-07-29 23:26:30|4399.46|4398.86|4399.84|4399.24|4399.84|4399.24|4399.46|4398.86|14
1627601200000|2021-07-29 23:26:40|||||||||1
1627601210000|2021-07-29 23:26:50|4400.09|4399.49|4400.09|4399.49|4400.09|4399.49|4400.09|4399.49|28
1627601230000|2021-07-29 23:27:10|4399.96|4399.36|4400.09|4399.49|4400.09|4399.49|4399.84|4399.24|20
1627601240000|2021-07-29 23:27:20|||||||||2
1627601250000|2021-07-29 23:27:30|4400.34|4399.74|4400.34|4399.74|4400.34|4399.74|4400.09|4399.49|8
1627601270000|2021-07-29 23:27:50|4400.21|4399.61|4400.21|4399.61|4400.21|4399.61|4400.21|4399.61|7
1627601280000|2021-07-29 23:28:00|4400.34|4399.74|4400.34|4399.74|4400.34|4399.74|4400.21|4399.61|0
1627601290000|2021-07-29 23:28:10|4400.09|4399.49|4400.09|4399.49|4400.09|4399.49|4400.09|4399.49|2
1627601310000|2021-07-29 23:28:30|||||||||7
1627601320000|2021-07-29 23:28:40|4400.34|4399.74|4400.34|4399.74|4400.34|4399.74|4400.34|4399.74|12
1627601340000|2021-07-29 23:29:00|||||||||6
1627601360000|2021-07-29 23:29:20|||||||||8
1627601370000|2021-07-29 23:29:30|4400.59|4399.99|4400.34|4399.74|4400.59|4399.99|4400.34|4399.74|5
1627601380000|2021-07-29 23:29:40|4400.21|4399.61|4400.09|4399.49|4400.21|4399.61|4400.09|4399.49|17
1627601390000|2021-07-29 23:29:50|4400.21|4399.61|4400.34|4399.74|4400.34|4399.74|4400.21|4399.61|10
1627601400000|2021-07-29 23:30:00|4400.09|4399.49|4400.09|4399.49|4400.09|4399.49|4399.84|4399.24|66
1627601410000|2021-07-29 23:30:10|4400.34|4399.74|4400.34|4399.74|4400.34|4399.74|4400.21|4399.61|21
1627601420000|2021-07-29 23:30:20|4400.21|4399.61|4400.34|4399.74|4400.34|4399.74|4400.09|4399.49|9
1627601430000|2021-07-29 23:30:30|4400.21|4399.61|4400.09|4399.49|4400.34|4399.74|4400.09|4399.49|4
1627601440000|2021-07-29 23:30:40|4400.21|4399.61|4400.34|4399.74|4400.34|4399.74|4400.21|4399.61|4
1627601460000|2021-07-29 23:31:00|4400.21|4399.61|4400.09|4399.49|4400.21|4399.61|4400.09|4399.49|3
1627601470000|2021-07-29 23:31:10|4399.96|4399.36|4400.09|4399.49|4400.09|4399.49|4399.96|4399.36|7
1627601490000|2021-07-29 23:31:30|4399.96|4399.36|4399.84|4399.24|4399.96|4399.36|4399.84|4399.24|14
1627601500000|2021-07-29 23:31:40|4400.09|4399.49|4400.09|4399.49|4400.09|4399.49|4400.09|4399.49|7
1627601530000|2021-07-29 23:32:10|||||||||15
1627601540000|2021-07-29 23:32:20|4400.34|4399.74|4400.34|4399.74|4400.34|4399.74|4400.34|4399.74|8
1627601550000|2021-07-29 23:32:30|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|14
1627601560000|2021-07-29 23:32:40|4400.34|4399.74|4400.34|4399.74|4400.46|4399.86|4400.34|4399.74|12
1627601570000|2021-07-29 23:32:50|4400.09|4399.49|4400.34|4399.74|4400.34|4399.74|4400.09|4399.49|11
1627601580000|2021-07-29 23:33:00|||||||||2
1627601600000|2021-07-29 23:33:20|4400.21|4399.61|4400.34|4399.74|4400.34|4399.74|4400.09|4399.49|11
1627601610000|2021-07-29 23:33:30|4400.46|4399.86|4400.46|4399.86|4400.46|4399.86|4400.46|4399.86|0
1627601620000|2021-07-29 23:33:40|4400.59|4399.99|4400.34|4399.74|4400.59|4399.99|4400.34|4399.74|13
1627601630000|2021-07-29 23:33:50|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|9
1627601650000|2021-07-29 23:34:10|4400.46|4399.86|4400.46|4399.86|4400.46|4399.86|4400.46|4399.86|7
1627601660000|2021-07-29 23:34:20|4400.34|4399.74|4400.59|4399.99|4400.59|4399.99|4400.34|4399.74|3
1627601670000|2021-07-29 23:34:30|||||||||11
1627601680000|2021-07-29 23:34:40|4400.46|4399.86|4400.34|4399.74|4400.46|4399.86|4400.34|4399.74|7
1627601700000|2021-07-29 23:35:00|||||||||31
1627601710000|2021-07-29 23:35:10|||||||||3
1627601720000|2021-07-29 23:35:20|4400.46|4399.86|4400.34|4399.74|4400.59|4399.99|4400.34|4399.74|14
1627601730000|2021-07-29 23:35:30|4400.46|4399.86|4400.59|4399.99|4400.59|4399.99|4400.46|4399.86|7
1627601740000|2021-07-29 23:35:40|4400.46|4399.86|4400.34|4399.74|4400.46|4399.86|4400.34|4399.74|5
1627601750000|2021-07-29 23:35:50|4400.46|4399.86|4400.84|4400.24|4400.84|4400.24|4400.46|4399.86|13
1627601760000|2021-07-29 23:36:00|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|4400.59|4399.99|13
1627601770000|2021-07-29 23:36:10|||||||||12
1627601780000|2021-07-29 23:36:20|4400.46|4399.86|4400.34|4399.74|4400.46|4399.86|4400.34|4399.74|15
1627601790000|2021-07-29 23:36:30|4400.09|4399.49|4400.09|4399.49|4400.21|4399.61|4400.09|4399.49|10
1627601800000|2021-07-29 23:36:40|4400.34|4399.74|4400.09|4399.49|4400.34|4399.74|4400.09|4399.49|20
1627601810000|2021-07-29 23:36:50|4399.96|4399.36|4400.09|4399.49|4400.09|4399.49|4399.84|4399.24|10
1627601830000|2021-07-29 23:37:10|4399.96|4399.36|4400.09|4399.49|4400.09|4399.49|4399.96|4399.36|4
1627601840000|2021-07-29 23:37:20|||||||||7
1627601850000|2021-07-29 23:37:30|4400.21|4399.61|4400.21|4399.61|4400.34|4399.74|4400.09|4399.49|11
1627601860000|2021-07-29 23:37:40|4400.34|4399.74|4400.34|4399.74|4400.34|4399.74|4400.34|4399.74|0
1627601880000|2021-07-29 23:38:00|||||||||6
1627601900000|2021-07-29 23:38:20|4400.09|4399.49|4400.09|4399.49|4400.21|4399.61|4400.09|4399.49|8
1627601910000|2021-07-29 23:38:30|4399.84|4399.24|4399.96|4399.36|4399.96|4399.36|4399.84|4399.24|6
1627601920000|2021-07-29 23:38:40|4399.84|4399.24|4399.84|4399.24|4399.84|4399.24|4399.84|4399.24|6
1627601930000|2021-07-29 23:38:50|4399.96|4399.36|4399.84|4399.24|4399.96|4399.36|4399.84|4399.24|3
1627601940000|2021-07-29 23:39:00|4399.59|4398.99|4399.34|4398.74|4399.59|4398.99|4399.34|4398.74|40
1627601950000|2021-07-29 23:39:10|4399.46|4398.86|4399.34|4398.74|4399.46|4398.86|4399.34|4398.74|17
1627601960000|2021-07-29 23:39:20|4399.59|4398.99|4399.59|4398.99|4399.59|4398.99|4399.34|4398.74|8
1627601970000|2021-07-29 23:39:30|4399.46|4398.86|4399.59|4398.99|4399.59|4398.99|4399.46|4398.86|8
1627601990000|2021-07-29 23:39:50|4399.71|4399.11|4399.71|4399.11|4399.71|4399.11|4399.71|4399.11|38
1627602000000|2021-07-29 23:40:00|4399.59|4398.99|4399.59|4398.99|4399.59|4398.99|4399.59|4398.99|2
1627602010000|2021-07-29 23:40:10|4399.84|4399.24|4399.84|4399.24|4399.84|4399.24|4399.84|4399.24|21
1627602030000|2021-07-29 23:40:30|4400.09|4399.49|4400.09|4399.49|4400.09|4399.49|4399.96|4399.36|66
1627602040000|2021-07-29 23:40:40|4400.34|4399.74|4400.09|4399.49|4400.34|4399.74|4400.09|4399.49|25
1627602050000|2021-07-29 23:40:50|4400.21|4399.61|4400.09|4399.49|4400.21|4399.61|4400.09|4399.49|28
1627602060000|2021-07-29 23:41:00|||||||||5
1627602070000|2021-07-29 23:41:10|4399.96|4399.36|4399.84|4399.24|4399.96|4399.36|4399.84|4399.24|11
1627602080000|2021-07-29 23:41:20|4400.09|4399.49|4400.09|4399.49|4400.09|4399.49|4400.09|4399.49|14
1627602090000|2021-07-29 23:41:30|4399.84|4399.24|4400.09|4399.49|4400.09|4399.49|4399.84|4399.24|17
1627602100000|2021-07-29 23:41:40|4399.84|4399.24|4399.84|4399.24|4399.84|4399.24|4399.84|4399.24|2
1627602130000|2021-07-29 23:42:10|4399.59|4398.99|4399.59|4398.99|4399.59|4398.99|4399.59|4398.99|11
1627602140000|2021-07-29 23:42:20|4399.34|4398.74|4399.59|4398.99|4399.59|4398.99|4399.34|4398.74|32
1627602150000|2021-07-29 23:42:30|4399.46|4398.86|4399.34|4398.74|4399.59|4398.99|4399.34|4398.74|17
1627602160000|2021-07-29 23:42:40|4399.46|4398.86|4399.59|4398.99|4399.59|4398.99|4399.46|4398.86|7
1627602170000|2021-07-29 23:42:50|||||||||4
1627602180000|2021-07-29 23:43:00|4399.71|4399.11|4399.59|4398.99|4399.71|4399.11|4399.59|4398.99|12
1627602190000|2021-07-29 23:43:10|4399.71|4399.11|4399.59|4398.99|4399.84|4399.24|4399.59|4398.99|6
1627602210000|2021-07-29 23:43:30|4399.34|4398.74|4399.84|4399.24|4399.84|4399.24|4399.34|4398.74|22
1627602220000|2021-07-29 23:43:40|4399.71|4399.11|4399.59|4398.99|4399.71|4399.11|4399.59|4398.99|2
1627602240000|2021-07-29 23:44:00|4399.84|4399.24|4399.84|4399.24|4399.84|4399.24|4399.84|4399.24|8
1627602260000|2021-07-29 23:44:20|4399.71|4399.11|4399.84|4399.24|4399.84|4399.24|4399.71|4399.11|8
1627602270000|2021-07-29 23:44:30|4399.71|4399.11|4398.59|4397.99|4399.71|4399.11|4398.59|4397.99|119
1627602280000|2021-07-29 23:44:40|4398.46|4397.86|4397.59|4396.99|4398.59|4397.99|4397.59|4396.99|454
1627602290000|2021-07-29 23:44:50|4397.34|4396.74|4397.59|4396.99|4397.59|4396.99|4397.34|4396.74|161
1627602300000|2021-07-29 23:45:00|4397.71|4397.11|4397.59|4396.99|4398.09|4397.49|4397.59|4396.99|75
1627602310000|2021-07-29 23:45:10|4397.71|4397.11|4397.71|4397.11|4397.84|4397.24|4397.71|4397.11|18
1627602320000|2021-07-29 23:45:20|4397.59|4396.99|4397.71|4397.11|4397.84|4397.24|4397.59|4396.99|11
1627602330000|2021-07-29 23:45:30|4397.84|4397.24|4398.09|4397.49|4398.09|4397.49|4397.84|4397.24|34
1627602340000|2021-07-29 23:45:40|4398.21|4397.61|4398.59|4397.99|4398.59|4397.99|4398.21|4397.61|19
1627602350000|2021-07-29 23:45:50|4398.46|4397.86|4399.09|4398.49|4399.09|4398.49|4398.46|4397.86|37
1627602360000|2021-07-29 23:46:00|4398.96|4398.36|4399.09|4398.49|4399.09|4398.49|4398.84|4398.24|21
1627602370000|2021-07-29 23:46:10|4398.96|4398.36|4398.96|4398.36|4399.09|4398.49|4398.84|4398.24|15
1627602380000|2021-07-29 23:46:20|4399.09|4398.49|4398.59|4397.99|4399.09|4398.49|4398.59|4397.99|16
1627602390000|2021-07-29 23:46:30|4398.46|4397.86|4398.34|4397.74|4398.46|4397.86|4398.34|4397.74|6
1627602400000|2021-07-29 23:46:40|4398.46|4397.86|4398.34|4397.74|4398.59|4397.99|4398.34|4397.74|16
1627602410000|2021-07-29 23:46:50|4398.09|4397.49|4398.34|4397.74|4398.34|4397.74|4398.09|4397.49|61
1627602420000|2021-07-29 23:47:00|4398.09|4397.49|4398.34|4397.74|4398.34|4397.74|4398.09|4397.49|20
1627602430000|2021-07-29 23:47:10|4398.21|4397.61|4398.34|4397.74|4398.34|4397.74|4398.09|4397.49|9
1627602440000|2021-07-29 23:47:20|4398.09|4397.49|4397.84|4397.24|4398.09|4397.49|4397.84|4397.24|12
1627602450000|2021-07-29 23:47:30|4397.96|4397.36|4398.34|4397.74|4398.34|4397.74|4397.96|4397.36|20
1627602460000|2021-07-29 23:47:40|||||||||1
1627602470000|2021-07-29 23:47:50|4398.59|4397.99|4398.59|4397.99|4398.71|4398.11|4398.59|4397.99|84
1627602480000|2021-07-29 23:48:00|4398.34|4397.74|4398.09|4397.49|4398.34|4397.74|4398.09|4397.49|39
1627602490000|2021-07-29 23:48:10|||||||||10
1627602500000|2021-07-29 23:48:20|4397.84|4397.24|4397.59|4396.99|4397.84|4397.24|4397.59|4396.99|43
1627602510000|2021-07-29 23:48:30|4397.71|4397.11|4397.59|4396.99|4397.71|4397.11|4397.59|4396.99|7
1627602520000|2021-07-29 23:48:40|4397.84|4397.24|4397.34|4396.74|4397.84|4397.24|4397.34|4396.74|59
1627602530000|2021-07-29 23:48:50|4397.59|4396.99|4397.34|4396.74|4397.59|4396.99|4397.34|4396.74|25
1627602540000|2021-07-29 23:49:00|4397.21|4396.61|4397.34|4396.74|4397.34|4396.74|4397.21|4396.61|20
1627602550000|2021-07-29 23:49:10|||||||||13
1627602560000|2021-07-29 23:49:20|4397.59|4396.99|4397.59|4396.99|4397.59|4396.99|4397.59|4396.99|20
1627602570000|2021-07-29 23:49:30|4397.09|4396.49|4397.34|4396.74|4397.34|4396.74|4397.09|4396.49|24
1627602580000|2021-07-29 23:49:40|||||||||6
1627602590000|2021-07-29 23:49:50|4397.21|4396.61|4397.09|4396.49|4397.21|4396.61|4397.09|4396.49|23
1627602600000|2021-07-29 23:50:00|4397.21|4396.61|4397.34|4396.74|4397.34|4396.74|4397.21|4396.61|40
1627602610000|2021-07-29 23:50:10|4397.09|4396.49|4397.09|4396.49|4397.09|4396.49|4397.09|4396.49|21
1627602620000|2021-07-29 23:50:20|4396.84|4396.24|4397.09|4396.49|4397.09|4396.49|4396.84|4396.24|17
1627602630000|2021-07-29 23:50:30|4396.84|4396.24|4396.09|4395.49|4396.84|4396.24|4395.84|4395.24|192
1627602640000|2021-07-29 23:50:40|4396.21|4395.61|4396.34|4395.74|4396.34|4395.74|4396.21|4395.61|43
1627602650000|2021-07-29 23:50:50|4396.09|4395.49|4395.59|4394.99|4396.21|4395.61|4395.59|4394.99|72
1627602660000|2021-07-29 23:51:00|4395.71|4395.11|4395.34|4394.74|4395.84|4395.24|4395.34|4394.74|133
1627602670000|2021-07-29 23:51:10|4395.09|4394.49|4394.84|4394.24|4395.09|4394.49|4394.84|4394.24|60
1627602680000|2021-07-29 23:51:20|4394.59|4393.99|4394.59|4393.99|4394.84|4394.24|4394.59|4393.99|96
1627602690000|2021-07-29 23:51:30|4394.71|4394.11|4395.09|4394.49|4395.09|4394.49|4394.71|4394.11|71
1627602700000|2021-07-29 23:51:40|4394.84|4394.24|4395.09|4394.49|4395.09|4394.49|4394.84|4394.24|105
1627602710000|2021-07-29 23:51:50|4394.84|4394.24|4395.09|4394.49|4395.09|4394.49|4394.84|4394.24|26
1627602720000|2021-07-29 23:52:00|4394.96|4394.36|4395.09|4394.49|4395.09|4394.49|4394.84|4394.24|19
1627602730000|2021-07-29 23:52:10|4394.84|4394.24|4394.59|4393.99|4394.84|4394.24|4394.59|4393.99|43
1627602740000|2021-07-29 23:52:20|4394.34|4393.74|4394.34|4393.74|4394.59|4393.99|4394.34|4393.74|76
1627602750000|2021-07-29 23:52:30|4394.59|4393.99|4394.34|4393.74|4394.59|4393.99|4394.34|4393.74|25
1627602760000|2021-07-29 23:52:40|4394.09|4393.49|4394.09|4393.49|4394.09|4393.49|4394.09|4393.49|24
1627602770000|2021-07-29 23:52:50|4394.21|4393.61|4394.59|4393.99|4394.59|4393.99|4394.21|4393.61|36
1627602780000|2021-07-29 23:53:00|4394.71|4394.11|4394.84|4394.24|4394.84|4394.24|4394.71|4394.11|24
1627602790000|2021-07-29 23:53:10|4394.59|4393.99|4394.59|4393.99|4394.59|4393.99|4394.59|4393.99|19
1627602800000|2021-07-29 23:53:20|4394.46|4393.86|4394.59|4393.99|4394.59|4393.99|4394.34|4393.74|38
1627602810000|2021-07-29 23:53:30|4394.46|4393.86|4394.34|4393.74|4394.59|4393.99|4393.96|4393.36|141
1627602820000|2021-07-29 23:53:40|4394.46|4393.86|4394.09|4393.49|4394.59|4393.99|4394.09|4393.49|27
1627602830000|2021-07-29 23:53:50|4393.96|4393.36|4394.09|4393.49|4394.09|4393.49|4393.96|4393.36|10
1627602840000|2021-07-29 23:54:00|4393.96|4393.36|4394.34|4393.74|4394.34|4393.74|4393.84|4393.24|68
1627602850000|2021-07-29 23:54:10|4394.21|4393.61|4394.09|4393.49|4394.21|4393.61|4393.84|4393.24|81
1627602860000|2021-07-29 23:54:20|4394.34|4393.74|4394.59|4393.99|4394.59|4393.99|4394.34|4393.74|54
1627602870000|2021-07-29 23:54:30|4394.46|4393.86|4394.59|4393.99|4394.59|4393.99|4394.34|4393.74|23
1627602880000|2021-07-29 23:54:40|4394.84|4394.24|4394.84|4394.24|4394.84|4394.24|4394.59|4393.99|29
1627602890000|2021-07-29 23:54:50|4394.59|4393.99|4394.84|4394.24|4394.84|4394.24|4394.59|4393.99|37
1627602900000|2021-07-29 23:55:00|4394.71|4394.11|4394.84|4394.24|4394.84|4394.24|4394.71|4394.11|38
1627602910000|2021-07-29 23:55:10|4394.71|4394.11|4394.84|4394.24|4394.84|4394.24|4394.59|4393.99|22
1627602920000|2021-07-29 23:55:20|4395.09|4394.49|4395.21|4394.61|4395.34|4394.74|4395.09|4394.49|135
1627602930000|2021-07-29 23:55:30|4395.09|4394.49|4395.34|4394.74|4395.59|4394.99|4395.09|4394.49|38
1627602940000|2021-07-29 23:55:40|4395.09|4394.49|4395.09|4394.49|4395.09|4394.49|4395.09|4394.49|7
1627602950000|2021-07-29 23:55:50|4394.96|4394.36|4394.59|4393.99|4394.96|4394.36|4394.59|4393.99|23
1627602960000|2021-07-29 23:56:00|4394.46|4393.86|4394.34|4393.74|4394.46|4393.86|4394.09|4393.49|47
1627602970000|2021-07-29 23:56:10|4394.09|4393.49|4394.09|4393.49|4394.09|4393.49|4394.09|4393.49|34
1627602980000|2021-07-29 23:56:20|4394.21|4393.61|4394.21|4393.61|4394.34|4393.74|4394.09|4393.49|20
1627602990000|2021-07-29 23:56:30|4394.09|4393.49|4394.09|4393.49|4394.34|4393.74|4394.09|4393.49|15
1627603000000|2021-07-29 23:56:40|4394.21|4393.61|4394.09|4393.49|4394.34|4393.74|4394.09|4393.49|19
1627603010000|2021-07-29 23:56:50|4394.21|4393.61|4394.34|4393.74|4394.34|4393.74|4394.21|4393.61|4
1627603020000|2021-07-29 23:57:00|4394.21|4393.61|4394.09|4393.49|4394.34|4393.74|4394.09|4393.49|16
1627603030000|2021-07-29 23:57:10|4394.21|4393.61|4394.34|4393.74|4394.34|4393.74|4394.21|4393.61|9
1627603040000|2021-07-29 23:57:20|4394.59|4393.99|4394.59|4393.99|4394.59|4393.99|4394.34|4393.74|39
1627603060000|2021-07-29 23:57:40|4394.71|4394.11|4395.09|4394.49|4395.09|4394.49|4394.59|4393.99|69
1627603070000|2021-07-29 23:57:50|4395.34|4394.74|4395.34|4394.74|4395.34|4394.74|4395.34|4394.74|117
1627603080000|2021-07-29 23:58:00|4395.09|4394.49|4395.34|4394.74|4395.34|4394.74|4395.09|4394.49|111
1627603090000|2021-07-29 23:58:10|||||||||30
1627603100000|2021-07-29 23:58:20|||||||||7
1627603110000|2021-07-29 23:58:30|4395.59|4394.99|4395.59|4394.99|4395.59|4394.99|4395.34|4394.74|31
1627603120000|2021-07-29 23:58:40|4395.34|4394.74|4395.59|4394.99|4395.59|4394.99|4395.34|4394.74|110
1627603130000|2021-07-29 23:58:50|4395.84|4395.24|4395.59|4394.99|4395.84|4395.24|4395.59|4394.99|54
1627603140000|2021-07-29 23:59:00|4395.71|4395.11|4395.59|4394.99|4395.84|4395.24|4395.59|4394.99|96
1627603150000|2021-07-29 23:59:10|4395.34|4394.74|4395.09|4394.49|4395.34|4394.74|4395.09|4394.49|23
1627603160000|2021-07-29 23:59:20|4395.21|4394.61|4395.09|4394.49|4395.34|4394.74|4395.09|4394.49|38
1627603170000|2021-07-29 23:59:30|4394.84|4394.24|4394.84|4394.24|4394.84|4394.24|4394.84|4394.24|35
1627603180000|2021-07-29 23:59:40|4394.59|4393.99|4394.34|4393.74|4394.59|4393.99|4394.09|4393.49|95
1627603190000|2021-07-29 23:59:50|4394.59|4393.99|4394.59|4393.99|4394.59|4393.99|4394.34|4393.74|58
1627603200000|2021-07-30 00:00:00|4394.34|4393.74|4393.59|4392.99|4394.46|4393.86|4393.34|4392.74|206
1627603210000|2021-07-30 00:00:10|4393.84|4393.24|4394.21|4393.61|4394.21|4393.61|4393.59|4392.99|77
1627603220000|2021-07-30 00:00:20|4394.34|4393.74|4393.84|4393.24|4394.34|4393.74|4393.71|4393.11|139
1627603230000|2021-07-30 00:00:30|4393.71|4393.11|4394.34|4393.74|4394.34|4393.74|4393.59|4392.99|53
1627603240000|2021-07-30 00:00:40|4394.09|4393.49|4394.34|4393.74|4394.34|4393.74|4394.09|4393.49|32
1627603250000|2021-07-30 00:00:50|4394.59|4393.99|4394.09|4393.49|4394.59|4393.99|4394.09|4393.49|122
1627603260000|2021-07-30 00:01:00|4393.84|4393.24|4393.59|4392.99|4393.84|4393.24|4393.46|4392.86|72
1627603270000|2021-07-30 00:01:10|4393.34|4392.74|4391.84|4391.24|4393.34|4392.74|4391.84|4391.24|391
1627603280000|2021-07-30 00:01:20|4392.09|4391.49|4391.09|4390.49|4392.09|4391.49|4391.09|4390.49|186
1627603290000|2021-07-30 00:01:30|4391.21|4390.61|4390.34|4389.74|4391.59|4390.99|4390.09|4389.49|535
1627603300000|2021-07-30 00:01:40|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|260
1627603310000|2021-07-30 00:01:50|4390.21|4389.61|4390.09|4389.49|4390.34|4389.74|4389.59|4388.99|274
1627603320000|2021-07-30 00:02:00|4389.84|4389.24|4390.34|4389.74|4390.34|4389.74|4389.34|4388.74|137
1627603330000|2021-07-30 00:02:10|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4389.84|4389.24|71
1627603340000|2021-07-30 00:02:20|4390.09|4389.49|4390.34|4389.74|4390.34|4389.74|4390.09|4389.49|30
1627603350000|2021-07-30 00:02:30|4390.46|4389.86|4391.09|4390.49|4391.09|4390.49|4390.34|4389.74|95
1627603360000|2021-07-30 00:02:40|4391.21|4390.61|4391.84|4391.24|4391.84|4391.24|4391.21|4390.61|90
1627603370000|2021-07-30 00:02:50|4391.96|4391.36|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|100
1627603380000|2021-07-30 00:03:00|4391.59|4390.99|4391.34|4390.74|4391.84|4391.24|4391.34|4390.74|101
1627603390000|2021-07-30 00:03:10|4391.21|4390.61|4390.84|4390.24|4391.34|4390.74|4390.84|4390.24|78
1627603400000|2021-07-30 00:03:20|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|38
1627603410000|2021-07-30 00:03:30|4390.96|4390.36|4391.59|4390.99|4391.84|4391.24|4390.96|4390.36|97
1627603420000|2021-07-30 00:03:40|4391.71|4391.11|4391.59|4390.99|4392.09|4391.49|4391.59|4390.99|148
1627603430000|2021-07-30 00:03:50|4391.46|4390.86|4391.59|4390.99|4391.59|4390.99|4391.46|4390.86|17
1627603440000|2021-07-30 00:04:00|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|38
1627603450000|2021-07-30 00:04:10|4391.46|4390.86|4390.96|4390.36|4391.59|4390.99|4390.84|4390.24|96
1627603460000|2021-07-30 00:04:20|4391.09|4390.49|4390.59|4389.99|4391.09|4390.49|4390.59|4389.99|43
1627603470000|2021-07-30 00:04:30|4390.34|4389.74|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|59
1627603480000|2021-07-30 00:04:40|4390.34|4389.74|4389.34|4388.74|4390.34|4389.74|4389.34|4388.74|241
1627603490000|2021-07-30 00:04:50|4389.46|4388.86|4389.09|4388.49|4389.46|4388.86|4389.09|4388.49|110
1627603500000|2021-07-30 00:05:00|4388.84|4388.24|4389.59|4388.99|4389.59|4388.99|4388.84|4388.24|190
1627603510000|2021-07-30 00:05:10|4389.46|4388.86|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|79
1627603520000|2021-07-30 00:05:20|4389.84|4389.24|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|83
1627603530000|2021-07-30 00:05:30|4389.96|4389.36|4389.84|4389.24|4389.96|4389.36|4389.84|4389.24|37
1627603540000|2021-07-30 00:05:40|4390.09|4389.49|4390.34|4389.74|4390.34|4389.74|4390.09|4389.49|15
1627603550000|2021-07-30 00:05:50|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|75
1627603560000|2021-07-30 00:06:00|4390.46|4389.86|4389.34|4388.74|4390.46|4389.86|4389.34|4388.74|201
1627603570000|2021-07-30 00:06:10|4389.46|4388.86|4389.46|4388.86|4389.59|4388.99|4389.34|4388.74|80
1627603580000|2021-07-30 00:06:20|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|44
1627603590000|2021-07-30 00:06:30|4389.84|4389.24|4390.09|4389.49|4390.09|4389.49|4389.59|4388.99|42
1627603600000|2021-07-30 00:06:40|||||||||11
1627603610000|2021-07-30 00:06:50|4390.34|4389.74|4390.71|4390.11|4390.84|4390.24|4390.34|4389.74|84
1627603620000|2021-07-30 00:07:00|4390.84|4390.24|4390.34|4389.74|4390.84|4390.24|4390.09|4389.49|89
1627603630000|2021-07-30 00:07:10|4390.46|4389.86|4390.84|4390.24|4390.84|4390.24|4390.46|4389.86|19
1627603640000|2021-07-30 00:07:20|4390.59|4389.99|4390.84|4390.24|4390.84|4390.24|4390.46|4389.86|112
1627603650000|2021-07-30 00:07:30|4390.96|4390.36|4390.84|4390.24|4391.34|4390.74|4390.84|4390.24|38
1627603660000|2021-07-30 00:07:40|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4390.96|4390.36|9
1627603670000|2021-07-30 00:07:50|4391.21|4390.61|4390.84|4390.24|4391.21|4390.61|4390.84|4390.24|63
1627603680000|2021-07-30 00:08:00|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|28
1627603690000|2021-07-30 00:08:10|4390.71|4390.11|4390.84|4390.24|4391.09|4390.49|4390.71|4390.11|30
1627603700000|2021-07-30 00:08:20|4390.59|4389.99|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|21
1627603710000|2021-07-30 00:08:30|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4390.96|4390.36|24
1627603720000|2021-07-30 00:08:40|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|45
1627603730000|2021-07-30 00:08:50|4391.21|4390.61|4390.84|4390.24|4391.21|4390.61|4390.84|4390.24|55
1627603740000|2021-07-30 00:09:00|4390.96|4390.36|4391.34|4390.74|4391.34|4390.74|4390.96|4390.36|44
1627603750000|2021-07-30 00:09:10|4391.21|4390.61|4391.34|4390.74|4391.34|4390.74|4391.21|4390.61|38
1627603760000|2021-07-30 00:09:20|4391.59|4390.99|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|75
1627603770000|2021-07-30 00:09:30|4391.46|4390.86|4391.59|4390.99|4391.84|4391.24|4391.34|4390.74|64
1627603780000|2021-07-30 00:09:40|4391.71|4391.11|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|37
1627603790000|2021-07-30 00:09:50|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|29
1627603800000|2021-07-30 00:10:00|4392.09|4391.49|4392.09|4391.49|4392.34|4391.74|4392.09|4391.49|114
1627603810000|2021-07-30 00:10:10|4391.84|4391.24|4391.59|4390.99|4391.96|4391.36|4391.59|4390.99|115
1627603820000|2021-07-30 00:10:20|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|14
1627603830000|2021-07-30 00:10:30|4392.09|4391.49|4392.34|4391.74|4392.34|4391.74|4392.09|4391.49|70
1627603840000|2021-07-30 00:10:40|4392.21|4391.61|4392.34|4391.74|4392.34|4391.74|4392.09|4391.49|57
1627603850000|2021-07-30 00:10:50|4392.46|4391.86|4392.59|4391.99|4392.59|4391.99|4392.46|4391.86|51
1627603860000|2021-07-30 00:11:00|4392.84|4392.24|4393.09|4392.49|4393.09|4392.49|4392.59|4391.99|158
1627603870000|2021-07-30 00:11:10|4392.96|4392.36|4393.09|4392.49|4393.09|4392.49|4392.84|4392.24|61
1627603880000|2021-07-30 00:11:20|4392.84|4392.24|4393.09|4392.49|4393.09|4392.49|4392.84|4392.24|58
1627603890000|2021-07-30 00:11:30|4393.34|4392.74|4393.34|4392.74|4393.34|4392.74|4393.34|4392.74|19
1627603900000|2021-07-30 00:11:40|4393.46|4392.86|4393.84|4393.24|4393.84|4393.24|4393.34|4392.74|107
1627603910000|2021-07-30 00:11:50|4394.09|4393.49|4394.09|4393.49|4394.59|4393.99|4393.84|4393.24|281
1627603920000|2021-07-30 00:12:00|4394.21|4393.61|4394.34|4393.74|4394.59|4393.99|4394.21|4393.61|79
1627603930000|2021-07-30 00:12:10|4394.59|4393.99|4394.59|4393.99|4394.59|4393.99|4394.34|4393.74|90
1627603940000|2021-07-30 00:12:20|4395.34|4394.74|4395.09|4394.49|4395.34|4394.74|4394.84|4394.24|394
1627603950000|2021-07-30 00:12:30|4394.84|4394.24|4395.34|4394.74|4395.34|4394.74|4394.84|4394.24|78
1627603960000|2021-07-30 00:12:40|4395.21|4394.61|4395.59|4394.99|4395.59|4394.99|4395.09|4394.49|46
1627603970000|2021-07-30 00:12:50|4395.84|4395.24|4395.59|4394.99|4395.84|4395.24|4395.34|4394.74|134
1627603980000|2021-07-30 00:13:00|4395.34|4394.74|4395.34|4394.74|4395.59|4394.99|4395.34|4394.74|54
1627603990000|2021-07-30 00:13:10|||||||||27
1627604000000|2021-07-30 00:13:20|4395.21|4394.61|4395.09|4394.49|4395.21|4394.61|4395.09|4394.49|77
1627604010000|2021-07-30 00:13:30|||||||||7
1627604020000|2021-07-30 00:13:40|4395.21|4394.61|4394.84|4394.24|4395.21|4394.61|4394.84|4394.24|51
1627604030000|2021-07-30 00:13:50|4395.09|4394.49|4395.59|4394.99|4395.84|4395.24|4395.09|4394.49|58
1627604040000|2021-07-30 00:14:00|4395.46|4394.86|4395.59|4394.99|4395.59|4394.99|4395.34|4394.74|49
1627604050000|2021-07-30 00:14:10|4395.46|4394.86|4395.34|4394.74|4395.59|4394.99|4395.34|4394.74|24
1627604060000|2021-07-30 00:14:20|4395.46|4394.86|4395.59|4394.99|4395.59|4394.99|4395.46|4394.86|7
1627604070000|2021-07-30 00:14:30|||||||||8
1627604080000|2021-07-30 00:14:40|4395.46|4394.86|4395.59|4394.99|4395.59|4394.99|4395.34|4394.74|30
1627604090000|2021-07-30 00:14:50|4395.84|4395.24|4395.59|4394.99|4395.84|4395.24|4395.59|4394.99|22
1627604100000|2021-07-30 00:15:00|4395.34|4394.74|4395.84|4395.24|4395.84|4395.24|4395.34|4394.74|238
1627604110000|2021-07-30 00:15:10|4396.09|4395.49|4397.09|4396.49|4397.09|4396.49|4396.09|4395.49|425
1627604120000|2021-07-30 00:15:20|4396.84|4396.24|4396.84|4396.24|4397.34|4396.74|4396.84|4396.24|123
1627604130000|2021-07-30 00:15:30|4397.09|4396.49|4397.09|4396.49|4397.34|4396.74|4397.09|4396.49|82
1627604140000|2021-07-30 00:15:40|4397.34|4396.74|4396.84|4396.24|4397.34|4396.74|4396.84|4396.24|56
1627604150000|2021-07-30 00:15:50|4396.96|4396.36|4396.84|4396.24|4397.34|4396.74|4396.84|4396.24|161
1627604160000|2021-07-30 00:16:00|4397.09|4396.49|4396.84|4396.24|4397.09|4396.49|4396.84|4396.24|48
1627604170000|2021-07-30 00:16:10|4396.59|4395.99|4396.34|4395.74|4396.59|4395.99|4396.34|4395.74|81
1627604180000|2021-07-30 00:16:20|4396.59|4395.99|4396.34|4395.74|4396.59|4395.99|4396.34|4395.74|38
1627604190000|2021-07-30 00:16:30|4396.46|4395.86|4396.46|4395.86|4396.59|4395.99|4396.34|4395.74|26
1627604200000|2021-07-30 00:16:40|4396.59|4395.99|4396.34|4395.74|4396.59|4395.99|4396.34|4395.74|64
1627604210000|2021-07-30 00:16:50|4396.09|4395.49|4396.34|4395.74|4396.34|4395.74|4396.09|4395.49|62
1627604220000|2021-07-30 00:17:00|||||||||13
1627604230000|2021-07-30 00:17:10|4396.09|4395.49|4396.09|4395.49|4396.09|4395.49|4396.09|4395.49|3
1627604240000|2021-07-30 00:17:20|4395.84|4395.24|4395.96|4395.36|4396.09|4395.49|4395.84|4395.24|51
1627604250000|2021-07-30 00:17:30|4395.84|4395.24|4395.09|4394.49|4395.84|4395.24|4395.09|4394.49|154
1627604260000|2021-07-30 00:17:40|4394.84|4394.24|4394.59|4393.99|4394.84|4394.24|4394.34|4393.74|125
1627604270000|2021-07-30 00:17:50|4394.84|4394.24|4394.34|4393.74|4394.84|4394.24|4394.34|4393.74|237
1627604280000|2021-07-30 00:18:00|4394.46|4393.86|4394.84|4394.24|4394.84|4394.24|4394.34|4393.74|43
1627604290000|2021-07-30 00:18:10|4394.96|4394.36|4394.59|4393.99|4395.09|4394.49|4394.59|4393.99|58
1627604300000|2021-07-30 00:18:20|4394.46|4393.86|4394.59|4393.99|4394.59|4393.99|4394.34|4393.74|46
1627604310000|2021-07-30 00:18:30|4394.46|4393.86|4394.84|4394.24|4394.84|4394.24|4394.34|4393.74|32
1627604320000|2021-07-30 00:18:40|4394.71|4394.11|4394.34|4393.74|4394.71|4394.11|4394.34|4393.74|44
1627604330000|2021-07-30 00:18:50|4394.21|4393.61|4394.34|4393.74|4394.59|4393.99|4394.09|4393.49|54
1627604340000|2021-07-30 00:19:00|4394.09|4393.49|4393.09|4392.49|4394.09|4393.49|4393.09|4392.49|282
1627604350000|2021-07-30 00:19:10|4392.96|4392.36|4392.96|4392.36|4393.09|4392.49|4392.84|4392.24|71
1627604360000|2021-07-30 00:19:20|4392.84|4392.24|4393.34|4392.74|4393.34|4392.74|4392.84|4392.24|38
1627604370000|2021-07-30 00:19:30|4393.46|4392.86|4393.59|4392.99|4393.71|4393.11|4393.34|4392.74|29
1627604380000|2021-07-30 00:19:40|4393.71|4393.11|4393.84|4393.24|4393.84|4393.24|4393.59|4392.99|53
1627604390000|2021-07-30 00:19:50|4394.09|4393.49|4394.09|4393.49|4394.09|4393.49|4393.84|4393.24|34
1627604400000|2021-07-30 00:20:00|4393.96|4393.36|4394.09|4393.49|4394.34|4393.74|4393.96|4393.36|32
1627604410000|2021-07-30 00:20:10|4394.34|4393.74|4394.34|4393.74|4394.34|4393.74|4394.09|4393.49|13
1627604420000|2021-07-30 00:20:20|4394.59|4393.99|4394.59|4393.99|4394.59|4393.99|4394.59|4393.99|49
1627604430000|2021-07-30 00:20:30|4394.71|4394.11|4394.34|4393.74|4394.84|4394.24|4394.34|4393.74|19
1627604450000|2021-07-30 00:20:50|4394.46|4393.86|4394.34|4393.74|4394.59|4393.99|4394.34|4393.74|24
1627604460000|2021-07-30 00:21:00|4394.59|4393.99|4394.09|4393.49|4394.59|4393.99|4393.84|4393.24|60
1627604470000|2021-07-30 00:21:10|4393.84|4393.24|4393.84|4393.24|4394.09|4393.49|4393.84|4393.24|32
1627604480000|2021-07-30 00:21:20|4393.96|4393.36|4393.59|4392.99|4393.96|4393.36|4393.59|4392.99|42
1627604490000|2021-07-30 00:21:30|4393.34|4392.74|4393.34|4392.74|4393.59|4392.99|4393.34|4392.74|49
1627604500000|2021-07-30 00:21:40|4393.21|4392.61|4393.34|4392.74|4393.34|4392.74|4393.21|4392.61|3
1627604510000|2021-07-30 00:21:50|||||||||21
1627604520000|2021-07-30 00:22:00|4393.21|4392.61|4393.09|4392.49|4393.21|4392.61|4392.84|4392.24|41
1627604530000|2021-07-30 00:22:10|4392.96|4392.36|4393.34|4392.74|4393.34|4392.74|4392.96|4392.36|25
1627604540000|2021-07-30 00:22:20|4393.21|4392.61|4393.09|4392.49|4393.21|4392.61|4393.09|4392.49|2
1627604550000|2021-07-30 00:22:30|4393.21|4392.61|4393.34|4392.74|4393.34|4392.74|4393.09|4392.49|11
1627604560000|2021-07-30 00:22:40|4393.46|4392.86|4393.59|4392.99|4393.59|4392.99|4393.46|4392.86|10
1627604570000|2021-07-30 00:22:50|4393.71|4393.11|4393.59|4392.99|4393.71|4393.11|4393.59|4392.99|2
1627604580000|2021-07-30 00:23:00|4393.84|4393.24|4394.09|4393.49|4394.09|4393.49|4393.84|4393.24|49
1627604590000|2021-07-30 00:23:10|||||||||4
1627604600000|2021-07-30 00:23:20|4393.84|4393.24|4394.09|4393.49|4394.09|4393.49|4393.84|4393.24|19
1627604610000|2021-07-30 00:23:30|4394.34|4393.74|4394.34|4393.74|4394.34|4393.74|4394.34|4393.74|5
1627604620000|2021-07-30 00:23:40|4394.21|4393.61|4394.09|4393.49|4394.34|4393.74|4394.09|4393.49|10
1627604630000|2021-07-30 00:23:50|4393.96|4393.36|4393.84|4393.24|4393.96|4393.36|4393.84|4393.24|6
1627604640000|2021-07-30 00:24:00|4393.96|4393.36|4393.84|4393.24|4394.09|4393.49|4393.84|4393.24|17
1627604650000|2021-07-30 00:24:10|4393.96|4393.36|4394.09|4393.49|4394.09|4393.49|4393.96|4393.36|7
1627604670000|2021-07-30 00:24:30|4393.96|4393.36|4393.59|4392.99|4393.96|4393.36|4393.46|4392.86|79
1627604680000|2021-07-30 00:24:40|4393.46|4392.86|4393.34|4392.74|4393.59|4392.99|4393.34|4392.74|21
1627604690000|2021-07-30 00:24:50|4393.46|4392.86|4393.09|4392.49|4393.59|4392.99|4393.09|4392.49|40
1627604700000|2021-07-30 00:25:00|4392.96|4392.36|4392.59|4391.99|4393.09|4392.49|4392.09|4391.49|277
1627604710000|2021-07-30 00:25:10|4392.71|4392.11|4392.84|4392.24|4393.09|4392.49|4392.59|4391.99|51
1627604720000|2021-07-30 00:25:20|4392.71|4392.11|4392.34|4391.74|4392.71|4392.11|4392.34|4391.74|68
1627604730000|2021-07-30 00:25:30|4392.09|4391.49|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|60
1627604740000|2021-07-30 00:25:40|4391.59|4390.99|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|71
1627604750000|2021-07-30 00:25:50|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|100
1627604760000|2021-07-30 00:26:00|4391.46|4390.86|4391.59|4390.99|4391.59|4390.99|4390.84|4390.24|106
1627604770000|2021-07-30 00:26:10|4391.34|4390.74|4392.59|4391.99|4392.59|4391.99|4391.34|4390.74|99
1627604780000|2021-07-30 00:26:20|4393.09|4392.49|4393.09|4392.49|4393.09|4392.49|4393.09|4392.49|34
1627604790000|2021-07-30 00:26:30|4393.21|4392.61|4393.09|4392.49|4393.34|4392.74|4393.09|4392.49|22
1627604800000|2021-07-30 00:26:40|4393.21|4392.61|4393.59|4392.99|4393.59|4392.99|4393.09|4392.49|79
1627604810000|2021-07-30 00:26:50|4393.84|4393.24|4394.34|4393.74|4394.34|4393.74|4393.84|4393.24|61
1627604820000|2021-07-30 00:27:00|4394.09|4393.49|4393.59|4392.99|4394.21|4393.61|4393.59|4392.99|84
1627604830000|2021-07-30 00:27:10|4393.84|4393.24|4393.59|4392.99|4393.84|4393.24|4393.34|4392.74|31
1627604840000|2021-07-30 00:27:20|4393.84|4393.24|4393.84|4393.24|4393.84|4393.24|4393.59|4392.99|9
1627604850000|2021-07-30 00:27:30|4393.71|4393.11|4393.34|4392.74|4393.71|4393.11|4393.34|4392.74|3
1627604860000|2021-07-30 00:27:40|4393.09|4392.49|4393.34|4392.74|4393.34|4392.74|4393.09|4392.49|17
1627604870000|2021-07-30 00:27:50|4393.46|4392.86|4393.34|4392.74|4393.59|4392.99|4393.34|4392.74|17
1627604880000|2021-07-30 00:28:00|4393.46|4392.86|4393.59|4392.99|4393.71|4393.11|4393.46|4392.86|23
1627604890000|2021-07-30 00:28:10|4393.71|4393.11|4394.09|4393.49|4394.09|4393.49|4393.59|4392.99|13
1627604900000|2021-07-30 00:28:20|4393.84|4393.24|4393.84|4393.24|4394.09|4393.49|4393.84|4393.24|15
1627604910000|2021-07-30 00:28:30|4393.71|4393.11|4393.84|4393.24|4393.84|4393.24|4393.71|4393.11|17
1627604920000|2021-07-30 00:28:40|4393.59|4392.99|4393.84|4393.24|4393.84|4393.24|4393.59|4392.99|19
1627604930000|2021-07-30 00:28:50|4393.71|4393.11|4393.59|4392.99|4393.84|4393.24|4393.59|4392.99|20
1627604940000|2021-07-30 00:29:00|4393.71|4393.11|4393.84|4393.24|4393.84|4393.24|4393.34|4392.74|27
1627604950000|2021-07-30 00:29:10|4394.09|4393.49|4393.84|4393.24|4394.09|4393.49|4393.59|4392.99|27
1627604960000|2021-07-30 00:29:20|4393.59|4392.99|4393.84|4393.24|4393.84|4393.24|4393.34|4392.74|50
1627604970000|2021-07-30 00:29:30|4393.71|4393.11|4393.84|4393.24|4393.84|4393.24|4393.59|4392.99|9
1627604980000|2021-07-30 00:29:40|4393.96|4393.36|4393.84|4393.24|4393.96|4393.36|4393.84|4393.24|2
1627605000000|2021-07-30 00:30:00|4394.09|4393.49|4393.59|4392.99|4394.09|4393.49|4393.59|4392.99|24
1627605010000|2021-07-30 00:30:10|4393.34|4392.74|4393.59|4392.99|4393.59|4392.99|4393.34|4392.74|15
1627605020000|2021-07-30 00:30:20|4393.46|4392.86|4393.34|4392.74|4393.59|4392.99|4393.34|4392.74|32
1627605030000|2021-07-30 00:30:30|4393.09|4392.49|4393.34|4392.74|4393.34|4392.74|4393.09|4392.49|17
1627605040000|2021-07-30 00:30:40|4393.09|4392.49|4393.09|4392.49|4393.09|4392.49|4393.09|4392.49|6
1627605050000|2021-07-30 00:30:50|4392.96|4392.36|4393.09|4392.49|4393.09|4392.49|4392.84|4392.24|28
1627605060000|2021-07-30 00:31:00|4392.84|4392.24|4392.84|4392.24|4393.09|4392.49|4392.71|4392.11|38
1627605070000|2021-07-30 00:31:10|4393.09|4392.49|4392.84|4392.24|4393.09|4392.49|4392.84|4392.24|10
1627605080000|2021-07-30 00:31:20|4393.21|4392.61|4393.34|4392.74|4393.34|4392.74|4393.21|4392.61|5
1627605090000|2021-07-30 00:31:30|4393.46|4392.86|4393.59|4392.99|4393.59|4392.99|4393.34|4392.74|25
1627605100000|2021-07-30 00:31:40|4393.71|4393.11|4393.59|4392.99|4393.84|4393.24|4393.59|4392.99|8
1627605110000|2021-07-30 00:31:50|4393.71|4393.11|4393.84|4393.24|4393.84|4393.24|4393.59|4392.99|21
1627605120000|2021-07-30 00:32:00|4393.96|4393.36|4394.09|4393.49|4394.09|4393.49|4393.84|4393.24|9
1627605130000|2021-07-30 00:32:10|4394.34|4393.74|4394.59|4393.99|4394.59|4393.99|4394.34|4393.74|34
1627605140000|2021-07-30 00:32:20|4394.84|4394.24|4394.59|4393.99|4394.84|4394.24|4394.59|4393.99|48
1627605150000|2021-07-30 00:32:30|4394.71|4394.11|4392.59|4391.99|4394.84|4394.24|4392.59|4391.99|595
1627605160000|2021-07-30 00:32:40|4392.71|4392.11|4392.96|4392.36|4393.09|4392.49|4392.71|4392.11|80
1627605170000|2021-07-30 00:32:50|4392.84|4392.24|4392.09|4391.49|4392.84|4392.24|4392.09|4391.49|22
1627605180000|2021-07-30 00:33:00|4392.34|4391.74|4391.96|4391.36|4392.34|4391.74|4391.34|4390.74|200
1627605190000|2021-07-30 00:33:10|4391.84|4391.24|4391.71|4391.11|4392.09|4391.49|4391.34|4390.74|78
1627605200000|2021-07-30 00:33:20|4391.84|4391.24|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|25
1627605210000|2021-07-30 00:33:30|4391.34|4390.74|4391.71|4391.11|4391.71|4391.11|4391.34|4390.74|26
1627605220000|2021-07-30 00:33:40|4391.84|4391.24|4392.09|4391.49|4392.09|4391.49|4391.71|4391.11|45
1627605230000|2021-07-30 00:33:50|4392.21|4391.61|4392.09|4391.49|4392.21|4391.61|4391.84|4391.24|57
1627605240000|2021-07-30 00:34:00|4391.96|4391.36|4392.09|4391.49|4392.09|4391.49|4391.96|4391.36|34
1627605250000|2021-07-30 00:34:10|4391.96|4391.36|4390.84|4390.24|4391.96|4391.36|4390.84|4390.24|55
1627605260000|2021-07-30 00:34:20|4390.96|4390.36|4390.59|4389.99|4390.96|4390.36|4390.59|4389.99|91
1627605270000|2021-07-30 00:34:30|4390.84|4390.24|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|60
1627605280000|2021-07-30 00:34:40|4391.34|4390.74|4391.09|4390.49|4391.34|4390.74|4390.84|4390.24|67
1627605290000|2021-07-30 00:34:50|4390.84|4390.24|4391.34|4390.74|4391.34|4390.74|4390.84|4390.24|42
1627605300000|2021-07-30 00:35:00|4391.21|4390.61|4391.34|4390.74|4391.34|4390.74|4391.09|4390.49|39
1627605310000|2021-07-30 00:35:10|4391.21|4390.61|4390.84|4390.24|4391.34|4390.74|4390.84|4390.24|28
1627605320000|2021-07-30 00:35:20|4390.59|4389.99|4389.59|4388.99|4390.84|4390.24|4389.34|4388.74|454
1627605330000|2021-07-30 00:35:30|4389.46|4388.86|4389.84|4389.24|4390.09|4389.49|4389.34|4388.74|133
1627605340000|2021-07-30 00:35:40|4389.96|4389.36|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|52
1627605350000|2021-07-30 00:35:50|4389.96|4389.36|4390.59|4389.99|4390.59|4389.99|4389.96|4389.36|77
1627605360000|2021-07-30 00:36:00|4390.34|4389.74|4390.09|4389.49|4390.34|4389.74|4389.59|4388.99|113
1627605370000|2021-07-30 00:36:10|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.09|4389.49|36
1627605380000|2021-07-30 00:36:20|4390.59|4389.99|4391.46|4390.86|4391.46|4390.86|4390.59|4389.99|70
1627605390000|2021-07-30 00:36:30|4391.59|4390.99|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|54
1627605400000|2021-07-30 00:36:40|4391.71|4391.11|4392.09|4391.49|4392.09|4391.49|4391.59|4390.99|48
1627605410000|2021-07-30 00:36:50|4391.96|4391.36|4391.09|4390.49|4391.96|4391.36|4390.84|4390.24|102
1627605420000|2021-07-30 00:37:00|4390.84|4390.24|4390.59|4389.99|4390.84|4390.24|4390.34|4389.74|68
1627605430000|2021-07-30 00:37:10|4390.84|4390.24|4389.59|4388.99|4390.84|4390.24|4389.59|4388.99|180
1627605440000|2021-07-30 00:37:20|4389.71|4389.11|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|49
1627605450000|2021-07-30 00:37:30|4389.96|4389.36|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|16
1627605460000|2021-07-30 00:37:40|4389.96|4389.36|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|9
1627605470000|2021-07-30 00:37:50|4389.96|4389.36|4389.84|4389.24|4389.96|4389.36|4389.84|4389.24|7
1627605480000|2021-07-30 00:38:00|4389.59|4388.99|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|15
1627605490000|2021-07-30 00:38:10|4389.96|4389.36|4390.46|4389.86|4390.46|4389.86|4389.96|4389.36|74
1627605500000|2021-07-30 00:38:20|4390.34|4389.74|4390.59|4389.99|4390.59|4389.99|4390.09|4389.49|16
1627605510000|2021-07-30 00:38:30|4390.34|4389.74|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|6
1627605520000|2021-07-30 00:38:40|4390.34|4389.74|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|17
1627605530000|2021-07-30 00:38:50|4390.34|4389.74|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|19
1627605540000|2021-07-30 00:39:00|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|31
1627605550000|2021-07-30 00:39:10|4390.34|4389.74|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|43
1627605560000|2021-07-30 00:39:20|4390.46|4389.86|4391.34|4390.74|4391.34|4390.74|4390.34|4389.74|78
1627605570000|2021-07-30 00:39:30|4391.09|4390.49|4391.34|4390.74|4391.59|4390.99|4391.09|4390.49|46
1627605580000|2021-07-30 00:39:40|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|50
1627605590000|2021-07-30 00:39:50|4391.46|4390.86|4391.59|4390.99|4391.84|4391.24|4391.34|4390.74|14
1627605600000|2021-07-30 00:40:00|4391.71|4391.11|4391.46|4390.86|4391.71|4391.11|4391.34|4390.74|44
1627605610000|2021-07-30 00:40:10|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|10
1627605620000|2021-07-30 00:40:20|4391.46|4390.86|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|14
1627605630000|2021-07-30 00:40:30|4391.21|4390.61|4391.59|4390.99|4391.84|4391.24|4391.09|4390.49|29
1627605640000|2021-07-30 00:40:40|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|18
1627605650000|2021-07-30 00:40:50|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.71|4391.11|6
1627605660000|2021-07-30 00:41:00|4391.96|4391.36|4392.34|4391.74|4392.34|4391.74|4391.84|4391.24|29
1627605670000|2021-07-30 00:41:10|4392.21|4391.61|4392.09|4391.49|4392.34|4391.74|4392.09|4391.49|23
1627605680000|2021-07-30 00:41:20|4391.84|4391.24|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|35
1627605690000|2021-07-30 00:41:30|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.46|4390.86|45
1627605700000|2021-07-30 00:41:40|4391.84|4391.24|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|12
1627605710000|2021-07-30 00:41:50|4391.46|4390.86|4391.34|4390.74|4391.46|4390.86|4391.34|4390.74|13
1627605720000|2021-07-30 00:42:00|4391.59|4390.99|4391.09|4390.49|4391.59|4390.99|4391.09|4390.49|51
1627605730000|2021-07-30 00:42:10|4391.21|4390.61|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|17
1627605740000|2021-07-30 00:42:20|4390.84|4390.24|4391.34|4390.74|4391.34|4390.74|4390.84|4390.24|52
1627605750000|2021-07-30 00:42:30|4391.46|4390.86|4391.84|4391.24|4392.09|4391.49|4391.46|4390.86|37
1627605760000|2021-07-30 00:42:40|4391.59|4390.99|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|9
1627605770000|2021-07-30 00:42:50|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.71|4391.11|9
1627605780000|2021-07-30 00:43:00|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|4391.84|4391.24|19
1627605790000|2021-07-30 00:43:10|4392.21|4391.61|4392.34|4391.74|4392.34|4391.74|4392.21|4391.61|10
1627605800000|2021-07-30 00:43:20|4392.09|4391.49|4392.34|4391.74|4392.34|4391.74|4391.96|4391.36|30
1627605810000|2021-07-30 00:43:30|4392.59|4391.99|4392.34|4391.74|4392.59|4391.99|4392.34|4391.74|18
1627605820000|2021-07-30 00:43:40|4392.21|4391.61|4392.59|4391.99|4392.59|4391.99|4392.09|4391.49|16
1627605830000|2021-07-30 00:43:50|4392.34|4391.74|4392.59|4391.99|4392.59|4391.99|4392.34|4391.74|15
1627605840000|2021-07-30 00:44:00|4392.84|4392.24|4392.84|4392.24|4392.84|4392.24|4392.59|4391.99|54
1627605850000|2021-07-30 00:44:10|4392.71|4392.11|4392.84|4392.24|4392.84|4392.24|4392.59|4391.99|27
1627605860000|2021-07-30 00:44:20|4393.09|4392.49|4393.09|4392.49|4393.09|4392.49|4393.09|4392.49|13
1627605870000|2021-07-30 00:44:30|4392.84|4392.24|4392.84|4392.24|4393.09|4392.49|4392.84|4392.24|31
1627605880000|2021-07-30 00:44:40|4392.59|4391.99|4392.59|4391.99|4392.59|4391.99|4392.59|4391.99|13
1627605900000|2021-07-30 00:45:00|4392.34|4391.74|4392.59|4391.99|4392.59|4391.99|4392.34|4391.74|42
1627605910000|2021-07-30 00:45:10|4392.84|4392.24|4393.09|4392.49|4393.09|4392.49|4392.84|4392.24|13
1627605920000|2021-07-30 00:45:20|4392.96|4392.36|4393.09|4392.49|4393.09|4392.49|4392.84|4392.24|3
1627605930000|2021-07-30 00:45:30|4392.84|4392.24|4392.84|4392.24|4393.09|4392.49|4392.84|4392.24|17
1627605940000|2021-07-30 00:45:40|4392.71|4392.11|4392.59|4391.99|4392.71|4392.11|4392.59|4391.99|9
1627605960000|2021-07-30 00:46:00|4392.34|4391.74|4392.09|4391.49|4392.34|4391.74|4392.09|4391.49|31
1627605970000|2021-07-30 00:46:10|4392.34|4391.74|4392.09|4391.49|4392.59|4391.99|4392.09|4391.49|35
1627605980000|2021-07-30 00:46:20|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|9
1627605990000|2021-07-30 00:46:30|4391.71|4391.11|4391.59|4390.99|4391.71|4391.11|4391.59|4390.99|25
1627606000000|2021-07-30 00:46:40|4390.59|4389.99|4389.84|4389.24|4390.59|4389.99|4389.84|4389.24|373
1627606010000|2021-07-30 00:46:50|4389.71|4389.11|4388.84|4388.24|4389.84|4389.24|4388.84|4388.24|435
1627606020000|2021-07-30 00:47:00|4388.59|4387.99|4386.09|4385.49|4388.84|4388.24|4386.09|4385.49|1112
1627606030000|2021-07-30 00:47:10|4385.59|4384.99|4382.84|4382.24|4385.84|4385.24|4382.59|4381.99|1804
1627606040000|2021-07-30 00:47:20|4382.59|4381.99|4384.34|4383.74|4384.34|4383.74|4382.59|4381.99|742
1627606050000|2021-07-30 00:47:30|4384.09|4383.49|4384.34|4383.74|4385.84|4385.24|4384.09|4383.49|459
1627606060000|2021-07-30 00:47:40|4384.09|4383.49|4384.09|4383.49|4384.59|4383.99|4384.09|4383.49|108
1627606070000|2021-07-30 00:47:50|4384.21|4383.61|4383.09|4382.49|4384.34|4383.74|4383.09|4382.49|337
1627606080000|2021-07-30 00:48:00|4383.34|4382.74|4385.34|4384.74|4385.46|4384.86|4383.34|4382.74|232
1627606090000|2021-07-30 00:48:10|4385.09|4384.49|4384.84|4384.24|4385.09|4384.49|4384.84|4384.24|73
1627606100000|2021-07-30 00:48:20|4385.09|4384.49|4385.34|4384.74|4385.59|4384.99|4384.84|4384.24|96
1627606110000|2021-07-30 00:48:30|4384.84|4384.24|4385.34|4384.74|4385.34|4384.74|4384.84|4384.24|59
1627606120000|2021-07-30 00:48:40|4385.21|4384.61|4384.84|4384.24|4385.34|4384.74|4384.84|4384.24|68
1627606130000|2021-07-30 00:48:50|4384.96|4384.36|4385.84|4385.24|4385.84|4385.24|4384.96|4384.36|69
1627606140000|2021-07-30 00:49:00|4385.71|4385.11|4385.84|4385.24|4385.96|4385.36|4385.09|4384.49|47
1627606150000|2021-07-30 00:49:10|4385.59|4384.99|4384.84|4384.24|4385.59|4384.99|4384.59|4383.99|130
1627606160000|2021-07-30 00:49:20|4384.59|4383.99|4384.09|4383.49|4384.59|4383.99|4383.84|4383.24|146
1627606170000|2021-07-30 00:49:30|4383.96|4383.36|4383.84|4383.24|4383.96|4383.36|4383.59|4382.99|30
1627606180000|2021-07-30 00:49:40|4383.96|4383.36|4384.59|4383.99|4384.84|4384.24|4383.96|4383.36|72
1627606190000|2021-07-30 00:49:50|4384.71|4384.11|4384.84|4384.24|4384.84|4384.24|4384.59|4383.99|29
1627606200000|2021-07-30 00:50:00|4385.34|4384.74|4385.34|4384.74|4385.59|4384.99|4385.09|4384.49|67
1627606210000|2021-07-30 00:50:10|4385.46|4384.86|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|23
1627606220000|2021-07-30 00:50:20|4385.46|4384.86|4385.09|4384.49|4385.59|4384.99|4384.84|4384.24|88
1627606230000|2021-07-30 00:50:30|4384.96|4384.36|4385.59|4384.99|4385.59|4384.99|4384.96|4384.36|39
1627606240000|2021-07-30 00:50:40|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|66
1627606250000|2021-07-30 00:50:50|4386.09|4385.49|4385.84|4385.24|4386.09|4385.49|4385.84|4385.24|51
1627606260000|2021-07-30 00:51:00|4385.59|4384.99|4385.59|4384.99|4385.84|4385.24|4385.59|4384.99|77
1627606270000|2021-07-30 00:51:10|4385.71|4385.11|4386.09|4385.49|4386.34|4385.74|4385.71|4385.11|169
1627606280000|2021-07-30 00:51:20|4386.21|4385.61|4386.59|4385.99|4386.71|4386.11|4386.09|4385.49|86
1627606290000|2021-07-30 00:51:30|4386.71|4386.11|4386.96|4386.36|4386.96|4386.36|4386.59|4385.99|73
1627606300000|2021-07-30 00:51:40|4387.09|4386.49|4387.34|4386.74|4387.34|4386.74|4386.96|4386.36|116
1627606310000|2021-07-30 00:51:50|4387.09|4386.49|4386.59|4385.99|4387.09|4386.49|4386.59|4385.99|119
1627606320000|2021-07-30 00:52:00|||||||||29
1627606330000|2021-07-30 00:52:10|4386.34|4385.74|4386.59|4385.99|4386.84|4386.24|4386.34|4385.74|214
1627606340000|2021-07-30 00:52:20|4386.71|4386.11|4386.34|4385.74|4386.71|4386.11|4386.34|4385.74|44
1627606350000|2021-07-30 00:52:30|4386.46|4385.86|4386.84|4386.24|4386.84|4386.24|4386.46|4385.86|56
1627606360000|2021-07-30 00:52:40|||||||||14
1627606370000|2021-07-30 00:52:50|4387.09|4386.49|4386.84|4386.24|4387.09|4386.49|4386.84|4386.24|19
1627606380000|2021-07-30 00:53:00|4386.96|4386.36|4385.71|4385.11|4387.09|4386.49|4385.71|4385.11|122
1627606390000|2021-07-30 00:53:10|4385.84|4385.24|4385.34|4384.74|4385.84|4385.24|4385.09|4384.49|96
1627606400000|2021-07-30 00:53:20|4385.21|4384.61|4385.84|4385.24|4385.84|4385.24|4385.09|4384.49|98
1627606410000|2021-07-30 00:53:30|4386.09|4385.49|4385.84|4385.24|4386.34|4385.74|4385.84|4385.24|87
1627606420000|2021-07-30 00:53:40|4386.09|4385.49|4385.84|4385.24|4386.09|4385.49|4385.84|4385.24|37
1627606430000|2021-07-30 00:53:50|4385.59|4384.99|4385.09|4384.49|4385.59|4384.99|4385.09|4384.49|38
1627606440000|2021-07-30 00:54:00|4385.21|4384.61|4385.09|4384.49|4385.59|4384.99|4385.09|4384.49|100
1627606450000|2021-07-30 00:54:10|4385.34|4384.74|4385.09|4384.49|4385.34|4384.74|4384.84|4384.24|55
1627606460000|2021-07-30 00:54:20|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|48
1627606470000|2021-07-30 00:54:30|4385.21|4384.61|4384.84|4384.24|4385.34|4384.74|4384.84|4384.24|39
1627606480000|2021-07-30 00:54:40|4384.96|4384.36|4385.34|4384.74|4385.84|4385.24|4384.84|4384.24|58
1627606490000|2021-07-30 00:54:50|4385.46|4384.86|4384.34|4383.74|4385.59|4384.99|4384.34|4383.74|84
1627606500000|2021-07-30 00:55:00|4384.09|4383.49|4385.09|4384.49|4385.09|4384.49|4384.09|4383.49|147
1627606510000|2021-07-30 00:55:10|4384.96|4384.36|4384.59|4383.99|4385.34|4384.74|4384.46|4383.86|85
1627606520000|2021-07-30 00:55:20|4384.46|4383.86|4384.59|4383.99|4384.84|4384.24|4384.46|4383.86|26
1627606530000|2021-07-30 00:55:30|4384.34|4383.74|4384.84|4384.24|4384.84|4384.24|4384.34|4383.74|26
1627606540000|2021-07-30 00:55:40|4384.59|4383.99|4384.59|4383.99|4384.59|4383.99|4384.34|4383.74|33
1627606550000|2021-07-30 00:55:50|4384.34|4383.74|4384.34|4383.74|4384.71|4384.11|4384.34|4383.74|38
1627606560000|2021-07-30 00:56:00|4384.09|4383.49|4384.34|4383.74|4384.34|4383.74|4384.09|4383.49|60
1627606570000|2021-07-30 00:56:10|4384.21|4383.61|4384.21|4383.61|4384.34|4383.74|4384.09|4383.49|28
1627606580000|2021-07-30 00:56:20|4384.09|4383.49|4383.84|4383.24|4384.21|4383.61|4383.59|4382.99|102
1627606590000|2021-07-30 00:56:30|4383.71|4383.11|4384.09|4383.49|4384.34|4383.74|4383.71|4383.11|65
1627606600000|2021-07-30 00:56:40|4384.21|4383.61|4384.34|4383.74|4384.59|4383.99|4384.21|4383.61|34
1627606610000|2021-07-30 00:56:50|4384.46|4383.86|4384.59|4383.99|4384.84|4384.24|4384.46|4383.86|38
1627606620000|2021-07-30 00:57:00|4384.34|4383.74|4384.09|4383.49|4384.59|4383.99|4383.84|4383.24|142
1627606630000|2021-07-30 00:57:10|4384.21|4383.61|4384.34|4383.74|4384.34|4383.74|4384.21|4383.61|7
1627606640000|2021-07-30 00:57:20|4384.09|4383.49|4384.34|4383.74|4384.34|4383.74|4384.09|4383.49|58
1627606650000|2021-07-30 00:57:30|4384.46|4383.86|4384.84|4384.24|4384.84|4384.24|4384.46|4383.86|33
1627606660000|2021-07-30 00:57:40|4384.96|4384.36|4385.59|4384.99|4385.59|4384.99|4384.84|4384.24|85
1627606670000|2021-07-30 00:57:50|4385.34|4384.74|4385.84|4385.24|4385.84|4385.24|4385.34|4384.74|96
1627606680000|2021-07-30 00:58:00|4386.09|4385.49|4385.84|4385.24|4386.09|4385.49|4385.84|4385.24|83
1627606690000|2021-07-30 00:58:10|4385.96|4385.36|4385.84|4385.24|4386.09|4385.49|4385.84|4385.24|138
1627606700000|2021-07-30 00:58:20|4386.09|4385.49|4386.09|4385.49|4386.34|4385.74|4385.96|4385.36|34
1627606710000|2021-07-30 00:58:30|4385.84|4385.24|4386.09|4385.49|4386.09|4385.49|4385.84|4385.24|15
1627606720000|2021-07-30 00:58:40|||||||||4
1627606730000|2021-07-30 00:58:50|4385.84|4385.24|4386.09|4385.49|4386.09|4385.49|4385.84|4385.24|21
1627606740000|2021-07-30 00:59:00|||||||||10
1627606750000|2021-07-30 00:59:10|4386.59|4385.99|4386.34|4385.74|4386.59|4385.99|4386.34|4385.74|127
1627606760000|2021-07-30 00:59:20|4386.21|4385.61|4386.34|4385.74|4386.34|4385.74|4386.21|4385.61|14
1627606770000|2021-07-30 00:59:30|4386.21|4385.61|4386.09|4385.49|4386.21|4385.61|4385.84|4385.24|38
1627606780000|2021-07-30 00:59:40|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|40
1627606790000|2021-07-30 00:59:50|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|32
1627606800000|2021-07-30 01:00:00|4386.34|4385.74|4385.84|4385.24|4386.59|4385.99|4385.84|4385.24|75
1627606810000|2021-07-30 01:00:10|4386.09|4385.49|4386.34|4385.74|4386.34|4385.74|4386.09|4385.49|32
1627606820000|2021-07-30 01:00:20|4386.59|4385.99|4387.09|4386.49|4387.09|4386.49|4386.59|4385.99|69
1627606830000|2021-07-30 01:00:30|4386.96|4386.36|4387.34|4386.74|4387.34|4386.74|4386.84|4386.24|59
1627606840000|2021-07-30 01:00:40|4387.46|4386.86|4387.34|4386.74|4387.46|4386.86|4387.34|4386.74|71
1627606850000|2021-07-30 01:00:50|4387.46|4386.86|4387.34|4386.74|4387.59|4386.99|4387.34|4386.74|52
1627606860000|2021-07-30 01:01:00|4387.59|4386.99|4387.59|4386.99|4387.59|4386.99|4387.34|4386.74|69
1627606870000|2021-07-30 01:01:10|4387.71|4387.11|4387.84|4387.24|4387.84|4387.24|4387.34|4386.74|96
1627606880000|2021-07-30 01:01:20|4387.71|4387.11|4387.59|4386.99|4387.84|4387.24|4387.59|4386.99|65
1627606890000|2021-07-30 01:01:30|4387.34|4386.74|4387.09|4386.49|4387.34|4386.74|4387.09|4386.49|61
1627606900000|2021-07-30 01:01:40|4386.84|4386.24|4386.84|4386.24|4386.96|4386.36|4386.59|4385.99|63
1627606910000|2021-07-30 01:01:50|4386.71|4386.11|4386.59|4385.99|4386.84|4386.24|4386.59|4385.99|30
1627606920000|2021-07-30 01:02:00|4386.46|4385.86|4386.34|4385.74|4386.46|4385.86|4386.09|4385.49|44
1627606930000|2021-07-30 01:02:10|4386.21|4385.61|4386.09|4385.49|4386.34|4385.74|4386.09|4385.49|30
1627606940000|2021-07-30 01:02:20|||||||||22
1627606950000|2021-07-30 01:02:30|4385.96|4385.36|4386.09|4385.49|4386.09|4385.49|4385.84|4385.24|26
1627606960000|2021-07-30 01:02:40|4385.96|4385.36|4386.34|4385.74|4386.34|4385.74|4385.84|4385.24|57
1627606970000|2021-07-30 01:02:50|4386.09|4385.49|4387.09|4386.49|4387.09|4386.49|4386.09|4385.49|54
1627606980000|2021-07-30 01:03:00|4386.96|4386.36|4386.84|4386.24|4387.09|4386.49|4386.84|4386.24|15
1627606990000|2021-07-30 01:03:10|4386.96|4386.36|4386.84|4386.24|4386.96|4386.36|4386.84|4386.24|12
1627607000000|2021-07-30 01:03:20|4387.09|4386.49|4386.96|4386.36|4387.09|4386.49|4386.84|4386.24|17
1627607010000|2021-07-30 01:03:30|4386.84|4386.24|4386.59|4385.99|4386.84|4386.24|4386.59|4385.99|23
1627607020000|2021-07-30 01:03:40|4386.71|4386.11|4387.09|4386.49|4387.34|4386.74|4386.71|4386.11|59
1627607030000|2021-07-30 01:03:50|4386.96|4386.36|4387.09|4386.49|4387.34|4386.74|4386.96|4386.36|34
1627607040000|2021-07-30 01:04:00|4387.21|4386.61|4387.34|4386.74|4387.34|4386.74|4387.09|4386.49|13
1627607050000|2021-07-30 01:04:10|4387.46|4386.86|4387.46|4386.86|4387.59|4386.99|4387.34|4386.74|27
1627607060000|2021-07-30 01:04:20|4387.59|4386.99|4387.34|4386.74|4387.59|4386.99|4387.34|4386.74|18
1627607070000|2021-07-30 01:04:30|||||||||22
1627607080000|2021-07-30 01:04:40|4387.46|4386.86|4387.59|4386.99|4387.84|4387.24|4387.34|4386.74|47
1627607090000|2021-07-30 01:04:50|4387.46|4386.86|4387.59|4386.99|4387.59|4386.99|4387.46|4386.86|56
1627607100000|2021-07-30 01:05:00|4387.46|4386.86|4387.71|4387.11|4387.84|4387.24|4387.34|4386.74|42
1627607110000|2021-07-30 01:05:10|4387.84|4387.24|4387.84|4387.24|4387.84|4387.24|4387.59|4386.99|21
1627607120000|2021-07-30 01:05:20|4387.59|4386.99|4387.59|4386.99|4387.71|4387.11|4387.59|4386.99|23
1627607130000|2021-07-30 01:05:30|4387.46|4386.86|4387.34|4386.74|4387.59|4386.99|4387.34|4386.74|17
1627607140000|2021-07-30 01:05:40|4387.09|4386.49|4387.84|4387.24|4387.84|4387.24|4387.09|4386.49|51
1627607150000|2021-07-30 01:05:50|4387.59|4386.99|4387.84|4387.24|4387.84|4387.24|4387.59|4386.99|16
1627607160000|2021-07-30 01:06:00|4388.09|4387.49|4387.84|4387.24|4388.09|4387.49|4387.84|4387.24|30
1627607180000|2021-07-30 01:06:20|4387.96|4387.36|4388.34|4387.74|4388.34|4387.74|4387.96|4387.36|37
1627607190000|2021-07-30 01:06:30|4388.46|4387.86|4388.59|4387.99|4388.59|4387.99|4388.46|4387.86|57
1627607200000|2021-07-30 01:06:40|4388.46|4387.86|4388.59|4387.99|4388.59|4387.99|4388.46|4387.86|35
1627607210000|2021-07-30 01:06:50|4388.84|4388.24|4388.84|4388.24|4389.09|4388.49|4388.84|4388.24|96
1627607220000|2021-07-30 01:07:00|4388.59|4387.99|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|57
1627607230000|2021-07-30 01:07:10|4388.84|4388.24|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|33
1627607240000|2021-07-30 01:07:20|4388.71|4388.11|4388.84|4388.24|4388.84|4388.24|4388.59|4387.99|17
1627607250000|2021-07-30 01:07:30|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|21
1627607260000|2021-07-30 01:07:40|4388.09|4387.49|4387.59|4386.99|4388.09|4387.49|4387.59|4386.99|76
1627607270000|2021-07-30 01:07:50|4387.71|4387.11|4388.09|4387.49|4388.21|4387.61|4387.59|4386.99|42
1627607280000|2021-07-30 01:08:00|4387.96|4387.36|4387.84|4387.24|4388.09|4387.49|4387.84|4387.24|25
1627607290000|2021-07-30 01:08:10|4387.71|4387.11|4388.09|4387.49|4388.09|4387.49|4387.59|4386.99|20
1627607300000|2021-07-30 01:08:20|4388.34|4387.74|4388.09|4387.49|4388.34|4387.74|4388.09|4387.49|22
1627607310000|2021-07-30 01:08:30|||||||||2
1627607320000|2021-07-30 01:08:40|4388.34|4387.74|4388.59|4387.99|4388.84|4388.24|4388.34|4387.74|58
1627607330000|2021-07-30 01:08:50|4388.34|4387.74|4388.34|4387.74|4388.59|4387.99|4388.34|4387.74|7
1627607340000|2021-07-30 01:09:00|4388.46|4387.86|4388.34|4387.74|4388.59|4387.99|4388.34|4387.74|46
1627607350000|2021-07-30 01:09:10|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|15
1627607360000|2021-07-30 01:09:20|4388.21|4387.61|4388.09|4387.49|4388.34|4387.74|4388.09|4387.49|15
1627607370000|2021-07-30 01:09:30|4388.21|4387.61|4388.34|4387.74|4388.34|4387.74|4388.21|4387.61|6
1627607380000|2021-07-30 01:09:40|4388.21|4387.61|4388.34|4387.74|4388.59|4387.99|4388.09|4387.49|55
1627607390000|2021-07-30 01:09:50|4388.09|4387.49|4388.34|4387.74|4388.34|4387.74|4388.09|4387.49|7
1627607400000|2021-07-30 01:10:00|4388.46|4387.86|4388.34|4387.74|4388.46|4387.86|4388.09|4387.49|18
1627607410000|2021-07-30 01:10:10|4388.46|4387.86|4388.59|4387.99|4388.59|4387.99|4388.34|4387.74|8
1627607420000|2021-07-30 01:10:20|||||||||12
1627607430000|2021-07-30 01:10:30|4388.34|4387.74|4388.21|4387.61|4388.46|4387.86|4388.21|4387.61|27
1627607440000|2021-07-30 01:10:40|4388.34|4387.74|4388.09|4387.49|4388.34|4387.74|4388.09|4387.49|17
1627607450000|2021-07-30 01:10:50|4388.21|4387.61|4388.46|4387.86|4388.59|4387.99|4388.09|4387.49|19
1627607460000|2021-07-30 01:11:00|4388.34|4387.74|4388.09|4387.49|4388.59|4387.99|4388.09|4387.49|13
1627607470000|2021-07-30 01:11:10|4388.21|4387.61|4388.34|4387.74|4388.34|4387.74|4388.21|4387.61|19
1627607480000|2021-07-30 01:11:20|4388.09|4387.49|4387.84|4387.24|4388.09|4387.49|4387.84|4387.24|24
1627607490000|2021-07-30 01:11:30|4387.71|4387.11|4387.59|4386.99|4387.71|4387.11|4387.59|4386.99|23
1627607500000|2021-07-30 01:11:40|||||||||22
1627607510000|2021-07-30 01:11:50|4387.34|4386.74|4387.59|4386.99|4387.59|4386.99|4387.34|4386.74|35
1627607520000|2021-07-30 01:12:00|4387.34|4386.74|4386.84|4386.24|4387.34|4386.74|4386.59|4385.99|72
1627607530000|2021-07-30 01:12:10|4387.09|4386.49|4386.84|4386.24|4387.09|4386.49|4386.84|4386.24|78
1627607540000|2021-07-30 01:12:20|4386.59|4385.99|4386.84|4386.24|4386.96|4386.36|4386.59|4385.99|35
1627607550000|2021-07-30 01:12:30|4386.59|4385.99|4386.84|4386.24|4386.84|4386.24|4386.59|4385.99|27
1627607560000|2021-07-30 01:12:40|4387.09|4386.49|4387.09|4386.49|4387.09|4386.49|4386.84|4386.24|37
1627607570000|2021-07-30 01:12:50|4387.21|4386.61|4387.09|4386.49|4387.34|4386.74|4387.09|4386.49|21
1627607580000|2021-07-30 01:13:00|4386.96|4386.36|4386.59|4385.99|4386.96|4386.36|4386.59|4385.99|101
1627607590000|2021-07-30 01:13:10|4386.84|4386.24|4386.59|4385.99|4386.84|4386.24|4386.59|4385.99|21
1627607600000|2021-07-30 01:13:20|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|4386.71|4386.11|36
1627607610000|2021-07-30 01:13:30|4387.09|4386.49|4386.59|4385.99|4387.09|4386.49|4386.59|4385.99|19
1627607620000|2021-07-30 01:13:40|4386.71|4386.11|4387.09|4386.49|4387.09|4386.49|4386.59|4385.99|27
1627607630000|2021-07-30 01:13:50|||||||||6
1627607640000|2021-07-30 01:14:00|4386.96|4386.36|4386.84|4386.24|4386.96|4386.36|4386.84|4386.24|11
1627607650000|2021-07-30 01:14:10|4387.09|4386.49|4386.84|4386.24|4387.09|4386.49|4386.84|4386.24|9
1627607660000|2021-07-30 01:14:20|4386.96|4386.36|4387.09|4386.49|4387.09|4386.49|4386.96|4386.36|11
1627607670000|2021-07-30 01:14:30|4387.21|4386.61|4387.34|4386.74|4387.59|4386.99|4387.21|4386.61|40
1627607680000|2021-07-30 01:14:40|4387.09|4386.49|4386.96|4386.36|4387.34|4386.74|4386.96|4386.36|46
1627607690000|2021-07-30 01:14:50|4386.84|4386.24|4386.84|4386.24|4387.09|4386.49|4386.59|4385.99|54
1627607700000|2021-07-30 01:15:00|4386.59|4385.99|4385.84|4385.24|4386.59|4385.99|4385.59|4384.99|145
1627607710000|2021-07-30 01:15:10|4385.59|4384.99|4386.59|4385.99|4386.59|4385.99|4385.59|4384.99|69
1627607720000|2021-07-30 01:15:20|4386.71|4386.11|4387.09|4386.49|4387.34|4386.74|4386.59|4385.99|43
1627607730000|2021-07-30 01:15:30|4386.84|4386.24|4387.84|4387.24|4387.84|4387.24|4386.84|4386.24|65
1627607740000|2021-07-30 01:15:40|4387.96|4387.36|4387.84|4387.24|4387.96|4387.36|4387.59|4386.99|47
1627607750000|2021-07-30 01:15:50|4387.96|4387.36|4387.84|4387.24|4388.09|4387.49|4387.59|4386.99|39
1627607760000|2021-07-30 01:16:00|4387.71|4387.11|4387.84|4387.24|4387.84|4387.24|4387.59|4386.99|12
1627607770000|2021-07-30 01:16:10|4388.09|4387.49|4387.84|4387.24|4388.09|4387.49|4387.59|4386.99|23
1627607780000|2021-07-30 01:16:20|4387.59|4386.99|4387.84|4387.24|4387.84|4387.24|4387.59|4386.99|15
1627607790000|2021-07-30 01:16:30|4387.96|4387.36|4387.21|4386.61|4388.09|4387.49|4387.09|4386.49|47
1627607800000|2021-07-30 01:16:40|4387.34|4386.74|4387.09|4386.49|4387.34|4386.74|4386.84|4386.24|36
1627607810000|2021-07-30 01:16:50|4386.84|4386.24|4387.09|4386.49|4387.09|4386.49|4386.84|4386.24|41
1627607820000|2021-07-30 01:17:00|4387.34|4386.74|4387.59|4386.99|4387.59|4386.99|4386.84|4386.24|29
1627607830000|2021-07-30 01:17:10|4387.34|4386.74|4387.09|4386.49|4387.59|4386.99|4387.09|4386.49|25
1627607840000|2021-07-30 01:17:20|4387.21|4386.61|4387.34|4386.74|4387.46|4386.86|4387.21|4386.61|6
1627607850000|2021-07-30 01:17:30|4387.59|4386.99|4386.84|4386.24|4387.59|4386.99|4386.84|4386.24|19
1627607860000|2021-07-30 01:17:40|4386.96|4386.36|4387.34|4386.74|4387.59|4386.99|4386.84|4386.24|30
1627607870000|2021-07-30 01:17:50|4387.59|4386.99|4387.34|4386.74|4387.84|4387.24|4387.34|4386.74|35
1627607880000|2021-07-30 01:18:00|4387.46|4386.86|4387.34|4386.74|4387.84|4387.24|4387.34|4386.74|26
1627607890000|2021-07-30 01:18:10|4387.46|4386.86|4387.34|4386.74|4387.71|4387.11|4387.09|4386.49|35
1627607900000|2021-07-30 01:18:20|4387.09|4386.49|4387.09|4386.49|4387.34|4386.74|4387.09|4386.49|16
1627607910000|2021-07-30 01:18:30|4386.84|4386.24|4387.09|4386.49|4387.09|4386.49|4386.84|4386.24|13
1627607920000|2021-07-30 01:18:40|4386.96|4386.36|4386.59|4385.99|4387.09|4386.49|4386.46|4385.86|136
1627607930000|2021-07-30 01:18:50|4386.46|4385.86|4386.59|4385.99|4386.84|4386.24|4386.34|4385.74|31
1627607940000|2021-07-30 01:19:00|4386.71|4386.11|4386.09|4385.49|4386.71|4386.11|4386.09|4385.49|24
1627607950000|2021-07-30 01:19:10|||||||||14
1627607960000|2021-07-30 01:19:20|||||||||2
1627607970000|2021-07-30 01:19:30|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|4385.59|4384.99|47
1627607980000|2021-07-30 01:19:40|4385.59|4384.99|4385.84|4385.24|4385.84|4385.24|4385.59|4384.99|26
1627607990000|2021-07-30 01:19:50|4385.96|4385.36|4386.34|4385.74|4386.34|4385.74|4385.96|4385.36|19
1627608000000|2021-07-30 01:20:00|4386.21|4385.61|4385.84|4385.24|4386.21|4385.61|4385.84|4385.24|34
1627608010000|2021-07-30 01:20:10|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|6
1627608020000|2021-07-30 01:20:20|4385.46|4384.86|4385.34|4384.74|4385.59|4384.99|4385.34|4384.74|83
1627608030000|2021-07-30 01:20:30|4385.59|4384.99|4385.34|4384.74|4385.59|4384.99|4385.34|4384.74|23
1627608040000|2021-07-30 01:20:40|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|15
1627608050000|2021-07-30 01:20:50|4385.84|4385.24|4386.09|4385.49|4386.09|4385.49|4385.84|4385.24|31
1627608060000|2021-07-30 01:21:00|4385.96|4385.36|4385.84|4385.24|4386.09|4385.49|4385.84|4385.24|29
1627608070000|2021-07-30 01:21:10|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|4385.84|4385.24|60
1627608080000|2021-07-30 01:21:20|4385.96|4385.36|4386.09|4385.49|4386.09|4385.49|4385.71|4385.11|37
1627608090000|2021-07-30 01:21:30|4385.96|4385.36|4385.84|4385.24|4385.96|4385.36|4385.84|4385.24|15
1627608100000|2021-07-30 01:21:40|4385.71|4385.11|4385.71|4385.11|4385.84|4385.24|4385.46|4384.86|29
1627608110000|2021-07-30 01:21:50|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|4385.71|4385.11|7
1627608120000|2021-07-30 01:22:00|4385.71|4385.11|4385.34|4384.74|4385.71|4385.11|4385.34|4384.74|37
1627608130000|2021-07-30 01:22:10|4385.59|4384.99|4386.21|4385.61|4386.21|4385.61|4385.59|4384.99|36
1627608140000|2021-07-30 01:22:20|4386.09|4385.49|4385.59|4384.99|4386.09|4385.49|4385.59|4384.99|59
1627608150000|2021-07-30 01:22:30|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|14
1627608160000|2021-07-30 01:22:40|4385.59|4384.99|4385.84|4385.24|4385.84|4385.24|4385.34|4384.74|24
1627608170000|2021-07-30 01:22:50|4385.71|4385.11|4385.59|4384.99|4385.84|4385.24|4385.59|4384.99|8
1627608180000|2021-07-30 01:23:00|4385.71|4385.11|4385.59|4384.99|4385.84|4385.24|4385.34|4384.74|22
1627608190000|2021-07-30 01:23:10|4385.34|4384.74|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|34
1627608200000|2021-07-30 01:23:20|||||||||2
1627608210000|2021-07-30 01:23:30|4385.84|4385.24|4385.84|4385.24|4385.96|4385.36|4385.59|4384.99|53
1627608220000|2021-07-30 01:23:40|4385.59|4384.99|4385.59|4384.99|4385.71|4385.11|4385.59|4384.99|19
1627608230000|2021-07-30 01:23:50|4385.71|4385.11|4385.59|4384.99|4385.84|4385.24|4385.59|4384.99|51
1627608240000|2021-07-30 01:24:00|4385.84|4385.24|4385.59|4384.99|4385.84|4385.24|4385.59|4384.99|5
1627608250000|2021-07-30 01:24:10|4385.71|4385.11|4385.84|4385.24|4385.84|4385.24|4385.59|4384.99|38
1627608260000|2021-07-30 01:24:20|4386.09|4385.49|4385.84|4385.24|4386.09|4385.49|4385.84|4385.24|29
1627608270000|2021-07-30 01:24:30|4385.59|4384.99|4385.84|4385.24|4385.84|4385.24|4385.59|4384.99|16
1627608280000|2021-07-30 01:24:40|4385.71|4385.11|4385.59|4384.99|4385.84|4385.24|4385.34|4384.74|26
1627608290000|2021-07-30 01:24:50|4385.34|4384.74|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|15
1627608300000|2021-07-30 01:25:00|4385.71|4385.11|4385.84|4385.24|4385.84|4385.24|4385.71|4385.11|12
1627608310000|2021-07-30 01:25:10|4386.09|4385.49|4385.84|4385.24|4386.09|4385.49|4385.84|4385.24|14
1627608320000|2021-07-30 01:25:20|4385.96|4385.36|4385.84|4385.24|4386.09|4385.49|4385.84|4385.24|16
1627608330000|2021-07-30 01:25:30|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|20
1627608340000|2021-07-30 01:25:40|4385.71|4385.11|4385.84|4385.24|4385.84|4385.24|4385.71|4385.11|10
1627608350000|2021-07-30 01:25:50|4385.59|4384.99|4385.84|4385.24|4385.84|4385.24|4385.59|4384.99|27
1627608360000|2021-07-30 01:26:00|4386.09|4385.49|4385.84|4385.24|4386.09|4385.49|4385.84|4385.24|54
1627608370000|2021-07-30 01:26:10|4385.59|4384.99|4386.09|4385.49|4386.09|4385.49|4385.59|4384.99|33
1627608380000|2021-07-30 01:26:20|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|4386.21|4385.61|39
1627608390000|2021-07-30 01:26:30|4386.21|4385.61|4385.09|4384.49|4386.34|4385.74|4384.84|4384.24|405
1627608400000|2021-07-30 01:26:40|4385.21|4384.61|4385.09|4384.49|4385.21|4384.61|4385.09|4384.49|28
1627608410000|2021-07-30 01:26:50|4384.84|4384.24|4384.09|4383.49|4384.84|4384.24|4384.09|4383.49|147
1627608420000|2021-07-30 01:27:00|4384.34|4383.74|4384.34|4383.74|4384.34|4383.74|4384.09|4383.49|91
1627608430000|2021-07-30 01:27:10|4384.21|4383.61|4383.09|4382.49|4384.34|4383.74|4382.84|4382.24|342
1627608440000|2021-07-30 01:27:20|4382.84|4382.24|4383.34|4382.74|4383.34|4382.74|4382.84|4382.24|286
1627608450000|2021-07-30 01:27:30|4383.21|4382.61|4383.59|4382.99|4383.84|4383.24|4383.21|4382.61|99
1627608460000|2021-07-30 01:27:40|4383.84|4383.24|4383.84|4383.24|4383.84|4383.24|4383.59|4382.99|29
1627608470000|2021-07-30 01:27:50|4384.09|4383.49|4384.34|4383.74|4384.34|4383.74|4384.09|4383.49|64
1627608480000|2021-07-30 01:28:00|4384.09|4383.49|4384.09|4383.49|4384.34|4383.74|4384.09|4383.49|41
1627608490000|2021-07-30 01:28:10|||||||||5
1627608500000|2021-07-30 01:28:20|4384.21|4383.61|4384.34|4383.74|4384.34|4383.74|4384.21|4383.61|41
1627608510000|2021-07-30 01:28:30|||||||||8
1627608520000|2021-07-30 01:28:40|4384.59|4383.99|4384.59|4383.99|4384.59|4383.99|4384.34|4383.74|22
1627608530000|2021-07-30 01:28:50|4384.46|4383.86|4384.34|4383.74|4384.59|4383.99|4384.34|4383.74|30
1627608540000|2021-07-30 01:29:00|||||||||50
1627608550000|2021-07-30 01:29:10|4384.21|4383.61|4383.84|4383.24|4384.21|4383.61|4383.84|4383.24|35
1627608560000|2021-07-30 01:29:20|4383.96|4383.36|4383.84|4383.24|4383.96|4383.36|4383.59|4382.99|64
1627608570000|2021-07-30 01:29:30|4383.71|4383.11|4383.84|4383.24|4383.84|4383.24|4383.71|4383.11|15
1627608580000|2021-07-30 01:29:40|4383.71|4383.11|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|13
1627608590000|2021-07-30 01:29:50|4383.34|4382.74|4383.09|4382.49|4383.34|4382.74|4383.09|4382.49|117
1627608600000|2021-07-30 01:30:00|4383.34|4382.74|4383.84|4383.24|4383.84|4383.24|4382.96|4382.36|116
1627608610000|2021-07-30 01:30:10|4383.96|4383.36|4384.09|4383.49|4384.09|4383.49|4383.84|4383.24|41
1627608620000|2021-07-30 01:30:20|4383.96|4383.36|4384.34|4383.74|4384.34|4383.74|4383.84|4383.24|33
1627608630000|2021-07-30 01:30:30|4384.59|4383.99|4384.34|4383.74|4384.59|4383.99|4384.34|4383.74|57
1627608640000|2021-07-30 01:30:40|4384.46|4383.86|4384.59|4383.99|4384.71|4384.11|4384.46|4383.86|36
1627608650000|2021-07-30 01:30:50|4384.34|4383.74|4384.34|4383.74|4384.34|4383.74|4384.34|4383.74|21
1627608660000|2021-07-30 01:31:00|4384.46|4383.86|4384.59|4383.99|4384.59|4383.99|4384.46|4383.86|20
1627608670000|2021-07-30 01:31:10|4384.84|4384.24|4384.84|4384.24|4385.09|4384.49|4384.71|4384.11|46
1627608680000|2021-07-30 01:31:20|4384.96|4384.36|4385.71|4385.11|4385.84|4385.24|4384.96|4384.36|86
1627608690000|2021-07-30 01:31:30|4385.59|4384.99|4385.84|4385.24|4386.09|4385.49|4385.59|4384.99|42
1627608700000|2021-07-30 01:31:40|4385.96|4385.36|4385.84|4385.24|4386.21|4385.61|4385.84|4385.24|59
1627608710000|2021-07-30 01:31:50|4385.71|4385.11|4385.59|4384.99|4385.84|4385.24|4385.59|4384.99|25
1627608720000|2021-07-30 01:32:00|4385.71|4385.11|4385.09|4384.49|4385.71|4385.11|4385.09|4384.49|82
1627608730000|2021-07-30 01:32:10|4385.21|4384.61|4384.96|4384.36|4385.21|4384.61|4384.84|4384.24|32
1627608740000|2021-07-30 01:32:20|4384.84|4384.24|4384.84|4384.24|4384.96|4384.36|4384.59|4383.99|32
1627608750000|2021-07-30 01:32:30|4385.09|4384.49|4385.09|4384.49|4385.09|4384.49|4384.84|4384.24|20
1627608760000|2021-07-30 01:32:40|4384.84|4384.24|4385.09|4384.49|4385.34|4384.74|4384.84|4384.24|31
1627608770000|2021-07-30 01:32:50|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|48
1627608780000|2021-07-30 01:33:00|4385.46|4384.86|4385.84|4385.24|4385.84|4385.24|4385.09|4384.49|101
1627608790000|2021-07-30 01:33:10|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|4385.96|4385.36|30
1627608800000|2021-07-30 01:33:20|4385.96|4385.36|4386.09|4385.49|4386.09|4385.49|4385.84|4385.24|39
1627608810000|2021-07-30 01:33:30|4385.96|4385.36|4385.84|4385.24|4386.09|4385.49|4385.84|4385.24|24
1627608820000|2021-07-30 01:33:40|4386.09|4385.49|4385.09|4384.49|4386.09|4385.49|4385.09|4384.49|57
1627608830000|2021-07-30 01:33:50|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.21|4384.61|30
1627608840000|2021-07-30 01:34:00|4385.09|4384.49|4385.59|4384.99|4385.59|4384.99|4385.09|4384.49|45
1627608850000|2021-07-30 01:34:10|4385.71|4385.11|4385.46|4384.86|4385.84|4385.24|4385.34|4384.74|97
1627608860000|2021-07-30 01:34:20|4385.34|4384.74|4385.84|4385.24|4385.84|4385.24|4385.34|4384.74|81
1627608870000|2021-07-30 01:34:30|4386.09|4385.49|4385.84|4385.24|4386.09|4385.49|4385.84|4385.24|41
1627608880000|2021-07-30 01:34:40|4385.59|4384.99|4385.34|4384.74|4385.59|4384.99|4385.34|4384.74|15
1627608890000|2021-07-30 01:34:50|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|12
1627608900000|2021-07-30 01:35:00|4385.46|4384.86|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|90
1627608910000|2021-07-30 01:35:10|4385.71|4385.11|4385.59|4384.99|4385.84|4385.24|4385.59|4384.99|27
1627608920000|2021-07-30 01:35:20|4385.34|4384.74|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|24
1627608930000|2021-07-30 01:35:30|4385.46|4384.86|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|19
1627608940000|2021-07-30 01:35:40|4385.84|4385.24|4385.34|4384.74|4385.84|4385.24|4385.34|4384.74|17
1627608950000|2021-07-30 01:35:50|4385.46|4384.86|4385.34|4384.74|4385.46|4384.86|4385.09|4384.49|23
1627608960000|2021-07-30 01:36:00|4385.59|4384.99|4385.34|4384.74|4385.59|4384.99|4385.09|4384.49|46
1627608970000|2021-07-30 01:36:10|4385.21|4384.61|4383.59|4382.99|4385.21|4384.61|4383.59|4382.99|503
1627608980000|2021-07-30 01:36:20|4383.71|4383.11|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|62
1627608990000|2021-07-30 01:36:30|4383.71|4383.11|4382.84|4382.24|4383.84|4383.24|4382.84|4382.24|281
1627609000000|2021-07-30 01:36:40|4382.96|4382.36|4383.46|4382.86|4383.59|4382.99|4382.96|4382.36|123
1627609010000|2021-07-30 01:36:50|4383.34|4382.74|4384.09|4383.49|4384.09|4383.49|4383.34|4382.74|54
1627609020000|2021-07-30 01:37:00|4383.84|4383.24|4384.34|4383.74|4384.34|4383.74|4383.84|4383.24|79
1627609030000|2021-07-30 01:37:10|4384.46|4383.86|4384.59|4383.99|4384.59|4383.99|4384.34|4383.74|49
1627609040000|2021-07-30 01:37:20|||||||||5
1627609050000|2021-07-30 01:37:30|4384.71|4384.11|4384.09|4383.49|4385.09|4384.49|4383.84|4383.24|130
1627609060000|2021-07-30 01:37:40|4384.34|4383.74|4384.34|4383.74|4384.46|4383.86|4384.34|4383.74|17
1627609070000|2021-07-30 01:37:50|4384.21|4383.61|4384.09|4383.49|4384.34|4383.74|4383.84|4383.24|25
1627609080000|2021-07-30 01:38:00|4383.96|4383.36|4384.09|4383.49|4384.34|4383.74|4383.96|4383.36|35
1627609090000|2021-07-30 01:38:10|4383.96|4383.36|4384.09|4383.49|4384.09|4383.49|4383.84|4383.24|26
1627609100000|2021-07-30 01:38:20|4383.96|4383.36|4383.59|4382.99|4383.96|4383.36|4383.59|4382.99|41
1627609110000|2021-07-30 01:38:30|4383.84|4383.24|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|29
1627609120000|2021-07-30 01:38:40|4383.84|4383.24|4383.84|4383.24|4383.96|4383.36|4383.59|4382.99|35
1627609130000|2021-07-30 01:38:50|4383.96|4383.36|4384.09|4383.49|4384.09|4383.49|4383.84|4383.24|25
1627609140000|2021-07-30 01:39:00|4384.21|4383.61|4384.09|4383.49|4384.34|4383.74|4384.09|4383.49|34
1627609150000|2021-07-30 01:39:10|||||||||4
1627609160000|2021-07-30 01:39:20|4383.84|4383.24|4383.59|4382.99|4384.09|4383.49|4383.59|4382.99|42
1627609170000|2021-07-30 01:39:30|4383.71|4383.11|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|22
1627609180000|2021-07-30 01:39:40|4383.71|4383.11|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|29
1627609190000|2021-07-30 01:39:50|4383.46|4382.86|4383.59|4382.99|4383.59|4382.99|4383.34|4382.74|17
1627609200000|2021-07-30 01:40:00|4383.46|4382.86|4382.84|4382.24|4383.46|4382.86|4382.84|4382.24|144
1627609210000|2021-07-30 01:40:10|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|191
1627609220000|2021-07-30 01:40:20|4382.71|4382.11|4383.09|4382.49|4383.09|4382.49|4382.59|4381.99|148
1627609230000|2021-07-30 01:40:30|4382.96|4382.36|4382.84|4382.24|4383.09|4382.49|4382.84|4382.24|55
1627609240000|2021-07-30 01:40:40|4382.59|4381.99|4382.84|4382.24|4382.84|4382.24|4382.59|4381.99|33
1627609250000|2021-07-30 01:40:50|4382.96|4382.36|4382.84|4382.24|4382.96|4382.36|4382.84|4382.24|35
1627609260000|2021-07-30 01:41:00|4382.59|4381.99|4382.59|4381.99|4382.84|4382.24|4382.59|4381.99|49
1627609270000|2021-07-30 01:41:10|4382.71|4382.11|4382.59|4381.99|4382.84|4382.24|4382.59|4381.99|31
1627609280000|2021-07-30 01:41:20|4382.71|4382.11|4383.09|4382.49|4383.09|4382.49|4382.71|4382.11|40
1627609290000|2021-07-30 01:41:30|4382.84|4382.24|4383.09|4382.49|4383.09|4382.49|4382.84|4382.24|78
1627609300000|2021-07-30 01:41:40|4382.96|4382.36|4383.09|4382.49|4383.09|4382.49|4382.84|4382.24|43
1627609310000|2021-07-30 01:41:50|4382.96|4382.36|4383.09|4382.49|4383.09|4382.49|4382.84|4382.24|24
1627609320000|2021-07-30 01:42:00|4382.96|4382.36|4383.09|4382.49|4383.09|4382.49|4382.96|4382.36|67
1627609330000|2021-07-30 01:42:10|4383.21|4382.61|4383.34|4382.74|4383.34|4382.74|4383.09|4382.49|52
1627609340000|2021-07-30 01:42:20|4383.46|4382.86|4383.59|4382.99|4383.59|4382.99|4383.34|4382.74|57
1627609350000|2021-07-30 01:42:30|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|72
1627609360000|2021-07-30 01:42:40|4383.21|4382.61|4383.09|4382.49|4383.34|4382.74|4383.09|4382.49|9
1627609370000|2021-07-30 01:42:50|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|30
1627609380000|2021-07-30 01:43:00|4383.46|4382.86|4383.34|4382.74|4383.59|4382.99|4383.34|4382.74|15
1627609390000|2021-07-30 01:43:10|4383.46|4382.86|4383.84|4383.24|4383.84|4383.24|4383.46|4382.86|41
1627609400000|2021-07-30 01:43:20|4383.59|4382.99|4383.59|4382.99|4383.59|4382.99|4383.59|4382.99|27
1627609410000|2021-07-30 01:43:30|||||||||3
1627609420000|2021-07-30 01:43:40|4383.71|4383.11|4383.84|4383.24|4383.84|4383.24|4383.59|4382.99|29
1627609430000|2021-07-30 01:43:50|4383.59|4382.99|4383.84|4383.24|4384.09|4383.49|4383.46|4382.86|37
1627609440000|2021-07-30 01:44:00|4383.96|4383.36|4383.84|4383.24|4384.09|4383.49|4383.84|4383.24|12
1627609450000|2021-07-30 01:44:10|4383.71|4383.11|4383.59|4382.99|4383.71|4383.11|4383.59|4382.99|45
1627609460000|2021-07-30 01:44:20|||||||||3
1627609470000|2021-07-30 01:44:30|4383.84|4383.24|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|14
1627609480000|2021-07-30 01:44:40|4383.34|4382.74|4383.59|4382.99|4383.59|4382.99|4383.34|4382.74|48
1627609490000|2021-07-30 01:44:50|4383.84|4383.24|4383.84|4383.24|4383.84|4383.24|4383.59|4382.99|17
1627609500000|2021-07-30 01:45:00|4383.71|4383.11|4384.09|4383.49|4384.09|4383.49|4383.59|4382.99|31
1627609510000|2021-07-30 01:45:10|4384.21|4383.61|4384.34|4383.74|4384.34|4383.74|4384.09|4383.49|63
1627609520000|2021-07-30 01:45:20|4384.09|4383.49|4384.34|4383.74|4384.34|4383.74|4384.09|4383.49|31
1627609530000|2021-07-30 01:45:30|4384.21|4383.61|4383.84|4383.24|4384.34|4383.74|4383.84|4383.24|43
1627609540000|2021-07-30 01:45:40|4383.59|4382.99|4383.34|4382.74|4383.84|4383.24|4383.34|4382.74|56
1627609550000|2021-07-30 01:45:50|4383.21|4382.61|4383.34|4382.74|4383.34|4382.74|4383.09|4382.49|14
1627609560000|2021-07-30 01:46:00|4383.59|4382.99|4383.59|4382.99|4383.84|4383.24|4383.46|4382.86|34
1627609570000|2021-07-30 01:46:10|4383.71|4383.11|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|33
1627609580000|2021-07-30 01:46:20|4383.71|4383.11|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|21
1627609590000|2021-07-30 01:46:30|4383.71|4383.11|4384.09|4383.49|4384.09|4383.49|4383.59|4382.99|17
1627609600000|2021-07-30 01:46:40|4383.84|4383.24|4383.59|4382.99|4384.09|4383.49|4383.59|4382.99|29
1627609610000|2021-07-30 01:46:50|4383.71|4383.11|4383.59|4382.99|4383.84|4383.24|4383.34|4382.74|26
1627609620000|2021-07-30 01:47:00|4383.46|4382.86|4383.59|4382.99|4383.84|4383.24|4383.34|4382.74|33
1627609630000|2021-07-30 01:47:10|4383.84|4383.24|4383.09|4382.49|4384.09|4383.49|4383.09|4382.49|67
1627609640000|2021-07-30 01:47:20|4383.21|4382.61|4383.09|4382.49|4383.34|4382.74|4383.09|4382.49|50
1627609650000|2021-07-30 01:47:30|4383.21|4382.61|4383.34|4382.74|4383.34|4382.74|4382.84|4382.24|54
1627609660000|2021-07-30 01:47:40|4383.59|4382.99|4383.34|4382.74|4383.59|4382.99|4383.09|4382.49|49
1627609670000|2021-07-30 01:47:50|4383.21|4382.61|4383.09|4382.49|4383.34|4382.74|4383.09|4382.49|41
1627609680000|2021-07-30 01:48:00|4383.21|4382.61|4383.34|4382.74|4383.34|4382.74|4383.09|4382.49|45
1627609690000|2021-07-30 01:48:10|4383.46|4382.86|4383.34|4382.74|4383.71|4383.11|4383.34|4382.74|35
1627609700000|2021-07-30 01:48:20|4383.09|4382.49|4383.34|4382.74|4383.34|4382.74|4383.09|4382.49|45
1627609710000|2021-07-30 01:48:30|4383.21|4382.61|4383.46|4382.86|4383.59|4382.99|4383.09|4382.49|16
1627609720000|2021-07-30 01:48:40|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|4383.09|4382.49|21
1627609730000|2021-07-30 01:48:50|4383.46|4382.86|4383.34|4382.74|4383.59|4382.99|4383.34|4382.74|14
1627609740000|2021-07-30 01:49:00|4383.21|4382.61|4383.09|4382.49|4383.21|4382.61|4383.09|4382.49|20
1627609750000|2021-07-30 01:49:10|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|4383.09|4382.49|29
1627609760000|2021-07-30 01:49:20|4383.09|4382.49|4383.34|4382.74|4383.34|4382.74|4383.09|4382.49|17
1627609770000|2021-07-30 01:49:30|4383.46|4382.86|4383.34|4382.74|4383.46|4382.86|4383.34|4382.74|10
1627609780000|2021-07-30 01:49:40|4383.46|4382.86|4383.34|4382.74|4383.59|4382.99|4383.34|4382.74|55
1627609790000|2021-07-30 01:49:50|4383.59|4382.99|4383.59|4382.99|4383.59|4382.99|4383.59|4382.99|31
1627609800000|2021-07-30 01:50:00|4383.34|4382.74|4382.84|4382.24|4383.34|4382.74|4382.84|4382.24|38
1627609810000|2021-07-30 01:50:10|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|325
1627609820000|2021-07-30 01:50:20|4382.71|4382.11|4382.59|4381.99|4382.84|4382.24|4382.59|4381.99|54
1627609830000|2021-07-30 01:50:30|||||||||136
1627609840000|2021-07-30 01:50:40|||||||||5
1627609850000|2021-07-30 01:50:50|||||||||94
1627609860000|2021-07-30 01:51:00|||||||||36
1627609870000|2021-07-30 01:51:10|4382.71|4382.11|4382.59|4381.99|4382.71|4382.11|4382.59|4381.99|75
1627609890000|2021-07-30 01:51:30|||||||||65
1627609900000|2021-07-30 01:51:40|4382.84|4382.24|4383.09|4382.49|4383.34|4382.74|4382.84|4382.24|92
1627609910000|2021-07-30 01:51:50|4383.21|4382.61|4383.09|4382.49|4383.34|4382.74|4383.09|4382.49|17
1627609920000|2021-07-30 01:52:00|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|4383.21|4382.61|10
1627609930000|2021-07-30 01:52:10|4383.59|4382.99|4383.59|4382.99|4383.59|4382.99|4383.34|4382.74|90
1627609940000|2021-07-30 01:52:20|4383.84|4383.24|4384.34|4383.74|4384.34|4383.74|4383.84|4383.24|77
1627609950000|2021-07-30 01:52:30|4384.21|4383.61|4383.59|4382.99|4384.34|4383.74|4383.59|4382.99|59
1627609960000|2021-07-30 01:52:40|4383.71|4383.11|4383.84|4383.24|4383.84|4383.24|4383.71|4383.11|40
1627609970000|2021-07-30 01:52:50|4383.59|4382.99|4384.21|4383.61|4384.34|4383.74|4383.59|4382.99|30
1627609980000|2021-07-30 01:53:00|4384.34|4383.74|4384.09|4383.49|4384.34|4383.74|4384.09|4383.49|41
1627609990000|2021-07-30 01:53:10|4384.21|4383.61|4384.34|4383.74|4384.59|4383.99|4384.21|4383.61|58
1627610000000|2021-07-30 01:53:20|4384.21|4383.61|4384.21|4383.61|4384.34|4383.74|4384.09|4383.49|23
1627610010000|2021-07-30 01:53:30|4384.09|4383.49|4384.09|4383.49|4384.34|4383.74|4383.96|4383.36|30
1627610020000|2021-07-30 01:53:40|4383.84|4383.24|4384.34|4383.74|4384.34|4383.74|4383.84|4383.24|16
1627610030000|2021-07-30 01:53:50|4384.21|4383.61|4384.34|4383.74|4384.34|4383.74|4384.21|4383.61|29
1627610040000|2021-07-30 01:54:00|4384.59|4383.99|4384.34|4383.74|4384.59|4383.99|4384.34|4383.74|91
1627610050000|2021-07-30 01:54:10|4384.59|4383.99|4384.09|4383.49|4384.59|4383.99|4384.09|4383.49|93
1627610060000|2021-07-30 01:54:20|4384.21|4383.61|4384.46|4383.86|4384.59|4383.99|4384.21|4383.61|75
1627610070000|2021-07-30 01:54:30|4384.59|4383.99|4384.59|4383.99|4384.59|4383.99|4384.34|4383.74|18
1627610080000|2021-07-30 01:54:40|4384.46|4383.86|4384.84|4384.24|4384.84|4384.24|4384.34|4383.74|31
1627610090000|2021-07-30 01:54:50|4384.96|4384.36|4384.59|4383.99|4385.09|4384.49|4384.59|4383.99|61
1627610100000|2021-07-30 01:55:00|4384.71|4384.11|4384.09|4383.49|4384.71|4384.11|4384.09|4383.49|38
1627610110000|2021-07-30 01:55:10|4383.96|4383.36|4384.09|4383.49|4384.09|4383.49|4383.96|4383.36|7
1627610120000|2021-07-30 01:55:20|4384.34|4383.74|4383.84|4383.24|4384.34|4383.74|4383.84|4383.24|55
1627610130000|2021-07-30 01:55:30|4383.96|4383.36|4383.84|4383.24|4383.96|4383.36|4383.84|4383.24|26
1627610140000|2021-07-30 01:55:40|||||||||16
1627610150000|2021-07-30 01:55:50|4384.09|4383.49|4384.09|4383.49|4384.09|4383.49|4384.09|4383.49|39
1627610160000|2021-07-30 01:56:00|4384.21|4383.61|4383.59|4382.99|4384.21|4383.61|4383.59|4382.99|17
1627610170000|2021-07-30 01:56:10|4383.71|4383.11|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|31
1627610180000|2021-07-30 01:56:20|4383.84|4383.24|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|8
1627610190000|2021-07-30 01:56:30|4383.34|4382.74|4383.59|4382.99|4383.59|4382.99|4383.34|4382.74|24
1627610200000|2021-07-30 01:56:40|4383.46|4382.86|4383.59|4382.99|4383.84|4383.24|4383.46|4382.86|25
1627610210000|2021-07-30 01:56:50|4383.71|4383.11|4384.09|4383.49|4384.09|4383.49|4383.59|4382.99|40
1627610220000|2021-07-30 01:57:00|4383.96|4383.36|4384.09|4383.49|4384.34|4383.74|4383.84|4383.24|23
1627610230000|2021-07-30 01:57:10|4383.84|4383.24|4383.84|4383.24|4383.84|4383.24|4383.84|4383.24|62
1627610240000|2021-07-30 01:57:20|4384.09|4383.49|4383.84|4383.24|4384.09|4383.49|4383.71|4383.11|27
1627610250000|2021-07-30 01:57:30|4383.71|4383.11|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|41
1627610260000|2021-07-30 01:57:40|4383.46|4382.86|4383.09|4382.49|4383.46|4382.86|4382.96|4382.36|99
1627610270000|2021-07-30 01:57:50|4382.96|4382.36|4382.84|4382.24|4383.09|4382.49|4382.59|4381.99|95
1627610280000|2021-07-30 01:58:00|4382.71|4382.11|4382.59|4381.99|4382.84|4382.24|4382.59|4381.99|64
1627610290000|2021-07-30 01:58:10|||||||||61
1627610300000|2021-07-30 01:58:20|4382.84|4382.24|4382.84|4382.24|4382.84|4382.24|4382.84|4382.24|139
1627610310000|2021-07-30 01:58:30|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|77
1627610320000|2021-07-30 01:58:40|||||||||38
1627610330000|2021-07-30 01:58:50|||||||||70
1627610340000|2021-07-30 01:59:00|4382.71|4382.11|4382.84|4382.24|4382.84|4382.24|4382.71|4382.11|40
1627610350000|2021-07-30 01:59:10|4383.09|4382.49|4382.84|4382.24|4383.09|4382.49|4382.84|4382.24|55
1627610360000|2021-07-30 01:59:20|4383.09|4382.49|4383.34|4382.74|4383.34|4382.74|4383.09|4382.49|21
1627610370000|2021-07-30 01:59:30|4383.09|4382.49|4383.09|4382.49|4383.21|4382.61|4383.09|4382.49|22
1627610380000|2021-07-30 01:59:40|||||||||7
1627610390000|2021-07-30 01:59:50|4382.96|4382.36|4382.84|4382.24|4382.96|4382.36|4382.84|4382.24|102
1627610400000|2021-07-30 02:00:00|4382.71|4382.11|4383.09|4382.49|4383.34|4382.74|4382.59|4381.99|195
1627610410000|2021-07-30 02:00:10|4382.84|4382.24|4382.84|4382.24|4382.84|4382.24|4382.59|4381.99|35
1627610420000|2021-07-30 02:00:20|4382.71|4382.11|4382.59|4381.99|4382.84|4382.24|4382.59|4381.99|15
1627610430000|2021-07-30 02:00:30|||||||||5
1627610440000|2021-07-30 02:00:40|4382.84|4382.24|4382.71|4382.11|4382.84|4382.24|4382.59|4381.99|132
1627610450000|2021-07-30 02:00:50|4382.59|4381.99|4382.59|4381.99|4382.84|4382.24|4382.59|4381.99|77
1627610460000|2021-07-30 02:01:00|4382.71|4382.11|4382.96|4382.36|4382.96|4382.36|4382.71|4382.11|55
1627610470000|2021-07-30 02:01:10|4383.09|4382.49|4383.34|4382.74|4383.34|4382.74|4383.09|4382.49|32
1627610480000|2021-07-30 02:01:20|4383.21|4382.61|4383.84|4383.24|4383.84|4383.24|4383.09|4382.49|93
1627610490000|2021-07-30 02:01:30|4383.59|4382.99|4383.34|4382.74|4383.59|4382.99|4383.34|4382.74|67
1627610500000|2021-07-30 02:01:40|4383.21|4382.61|4383.59|4382.99|4383.59|4382.99|4383.09|4382.49|47
1627610510000|2021-07-30 02:01:50|4383.46|4382.86|4383.59|4382.99|4383.59|4382.99|4383.34|4382.74|12
1627610520000|2021-07-30 02:02:00|4383.46|4382.86|4383.09|4382.49|4383.59|4382.99|4383.09|4382.49|37
1627610530000|2021-07-30 02:02:10|4382.84|4382.24|4382.84|4382.24|4382.96|4382.36|4382.84|4382.24|27
1627610540000|2021-07-30 02:02:20|4382.59|4381.99|4382.84|4382.24|4382.84|4382.24|4382.59|4381.99|24
1627610550000|2021-07-30 02:02:30|4383.09|4382.49|4382.84|4382.24|4383.09|4382.49|4382.84|4382.24|24
1627610560000|2021-07-30 02:02:40|4382.96|4382.36|4382.84|4382.24|4383.09|4382.49|4382.84|4382.24|2
1627610570000|2021-07-30 02:02:50|4382.96|4382.36|4383.09|4382.49|4383.09|4382.49|4382.84|4382.24|38
1627610580000|2021-07-30 02:03:00|4382.84|4382.24|4383.09|4382.49|4383.09|4382.49|4382.84|4382.24|29
1627610590000|2021-07-30 02:03:10|4383.21|4382.61|4383.34|4382.74|4383.34|4382.74|4383.21|4382.61|43
1627610600000|2021-07-30 02:03:20|4383.09|4382.49|4383.34|4382.74|4383.34|4382.74|4383.09|4382.49|24
1627610610000|2021-07-30 02:03:30|4383.21|4382.61|4383.09|4382.49|4383.21|4382.61|4382.84|4382.24|42
1627610620000|2021-07-30 02:03:40|4382.84|4382.24|4382.84|4382.24|4383.09|4382.49|4382.84|4382.24|16
1627610630000|2021-07-30 02:03:50|4382.71|4382.11|4382.59|4381.99|4382.71|4382.11|4382.59|4381.99|50
1627610640000|2021-07-30 02:04:00|4382.84|4382.24|4382.84|4382.24|4382.84|4382.24|4382.59|4381.99|16
1627610650000|2021-07-30 02:04:10|4382.96|4382.36|4382.96|4382.36|4383.09|4382.49|4382.84|4382.24|30
1627610660000|2021-07-30 02:04:20|4382.84|4382.24|4382.84|4382.24|4383.09|4382.49|4382.84|4382.24|28
1627610670000|2021-07-30 02:04:30|4382.71|4382.11|4382.59|4381.99|4382.71|4382.11|4382.59|4381.99|6
1627610680000|2021-07-30 02:04:40|4382.71|4382.11|4382.84|4382.24|4382.84|4382.24|4382.59|4381.99|46
1627610690000|2021-07-30 02:04:50|4382.71|4382.11|4382.59|4381.99|4382.84|4382.24|4382.59|4381.99|246
1627610700000|2021-07-30 02:05:00|4382.71|4382.11|4382.84|4382.24|4382.84|4382.24|4382.59|4381.99|30
1627610710000|2021-07-30 02:05:10|4382.96|4382.36|4382.59|4381.99|4382.96|4382.36|4382.59|4381.99|19
1627610730000|2021-07-30 02:05:30|||||||||173
1627610740000|2021-07-30 02:05:40|||||||||5
1627610750000|2021-07-30 02:05:50|||||||||28
1627610760000|2021-07-30 02:06:00|||||||||3
1627610770000|2021-07-30 02:06:10|4382.84|4382.24|4384.09|4383.49|4384.09|4383.49|4382.84|4382.24|493
1627610780000|2021-07-30 02:06:20|4384.21|4383.61|4384.34|4383.74|4384.59|4383.99|4384.21|4383.61|158
1627610790000|2021-07-30 02:06:30|4384.59|4383.99|4384.84|4384.24|4384.84|4384.24|4384.34|4383.74|156
1627610800000|2021-07-30 02:06:40|4384.71|4384.11|4384.84|4384.24|4384.84|4384.24|4384.71|4384.11|88
1627610810000|2021-07-30 02:06:50|4384.59|4383.99|4384.59|4383.99|4384.71|4384.11|4384.46|4383.86|66
1627610820000|2021-07-30 02:07:00|4384.34|4383.74|4384.34|4383.74|4384.59|4383.99|4384.34|4383.74|41
1627610830000|2021-07-30 02:07:10|4384.46|4383.86|4384.34|4383.74|4384.46|4383.86|4384.34|4383.74|21
1627610840000|2021-07-30 02:07:20|4384.59|4383.99|4384.34|4383.74|4384.59|4383.99|4384.34|4383.74|26
1627610850000|2021-07-30 02:07:30|||||||||3
1627610860000|2021-07-30 02:07:40|4384.09|4383.49|4384.09|4383.49|4384.09|4383.49|4384.09|4383.49|24
1627610870000|2021-07-30 02:07:50|4383.96|4383.36|4383.96|4383.36|4383.96|4383.36|4383.84|4383.24|35
1627610880000|2021-07-30 02:08:00|4383.84|4383.24|4383.84|4383.24|4384.09|4383.49|4383.84|4383.24|21
1627610890000|2021-07-30 02:08:10|4383.71|4383.11|4383.84|4383.24|4383.84|4383.24|4383.59|4382.99|36
1627610900000|2021-07-30 02:08:20|4383.71|4383.11|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|15
1627610910000|2021-07-30 02:08:30|4383.46|4382.86|4383.34|4382.74|4383.46|4382.86|4383.34|4382.74|28
1627610920000|2021-07-30 02:08:40|4383.59|4382.99|4383.59|4382.99|4383.59|4382.99|4383.59|4382.99|31
1627610930000|2021-07-30 02:08:50|4383.71|4383.11|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|49
1627610940000|2021-07-30 02:09:00|4383.71|4383.11|4383.84|4383.24|4384.09|4383.49|4383.59|4382.99|54
1627610950000|2021-07-30 02:09:10|4383.96|4383.36|4384.09|4383.49|4384.09|4383.49|4383.84|4383.24|9
1627610970000|2021-07-30 02:09:30|4384.34|4383.74|4384.09|4383.49|4384.34|4383.74|4384.09|4383.49|51
1627610980000|2021-07-30 02:09:40|4383.96|4383.36|4384.09|4383.49|4384.09|4383.49|4383.96|4383.36|18
1627610990000|2021-07-30 02:09:50|||||||||4
1627611000000|2021-07-30 02:10:00|4383.96|4383.36|4383.84|4383.24|4383.96|4383.36|4383.84|4383.24|16
1627611010000|2021-07-30 02:10:10|4383.59|4382.99|4383.84|4383.24|4383.84|4383.24|4383.59|4382.99|24
1627611020000|2021-07-30 02:10:20|4383.59|4382.99|4383.59|4382.99|4383.59|4382.99|4383.59|4382.99|39
1627611030000|2021-07-30 02:10:30|4383.71|4383.11|4383.84|4383.24|4383.84|4383.24|4383.59|4382.99|45
1627611050000|2021-07-30 02:10:50|4384.09|4383.49|4383.84|4383.24|4384.09|4383.49|4383.84|4383.24|42
1627611060000|2021-07-30 02:11:00|4384.09|4383.49|4384.09|4383.49|4384.09|4383.49|4384.09|4383.49|21
1627611070000|2021-07-30 02:11:10|4383.84|4383.24|4383.84|4383.24|4383.84|4383.24|4383.84|4383.24|42
1627611080000|2021-07-30 02:11:20|4383.59|4382.99|4383.84|4383.24|4383.84|4383.24|4383.59|4382.99|24
1627611090000|2021-07-30 02:11:30|||||||||12
1627611100000|2021-07-30 02:11:40|4384.09|4383.49|4384.34|4383.74|4384.34|4383.74|4384.09|4383.49|66
1627611110000|2021-07-30 02:11:50|||||||||34
1627611120000|2021-07-30 02:12:00|4384.46|4383.86|4384.34|4383.74|4384.59|4383.99|4384.34|4383.74|83
1627611130000|2021-07-30 02:12:10|4384.59|4383.99|4384.59|4383.99|4384.59|4383.99|4384.34|4383.74|38
1627611140000|2021-07-30 02:12:20|4384.71|4384.11|4384.59|4383.99|4384.84|4384.24|4384.59|4383.99|34
1627611150000|2021-07-30 02:12:30|4384.84|4384.24|4384.59|4383.99|4384.84|4384.24|4384.59|4383.99|72
1627611160000|2021-07-30 02:12:40|4384.71|4384.11|4384.84|4384.24|4384.84|4384.24|4384.59|4383.99|27
1627611170000|2021-07-30 02:12:50|4384.71|4384.11|4384.34|4383.74|4384.71|4384.11|4384.34|4383.74|68
1627611180000|2021-07-30 02:13:00|4384.46|4383.86|4384.84|4384.24|4384.84|4384.24|4384.34|4383.74|42
1627611190000|2021-07-30 02:13:10|4385.09|4384.49|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|79
1627611200000|2021-07-30 02:13:20|4385.46|4384.86|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|28
1627611210000|2021-07-30 02:13:30|4385.71|4385.11|4385.84|4385.24|4385.84|4385.24|4385.59|4384.99|78
1627611220000|2021-07-30 02:13:40|4385.96|4385.36|4386.09|4385.49|4386.09|4385.49|4385.84|4385.24|50
1627611230000|2021-07-30 02:13:50|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|79
1627611240000|2021-07-30 02:14:00|4386.46|4385.86|4386.59|4385.99|4386.59|4385.99|4386.46|4385.86|58
1627611250000|2021-07-30 02:14:10|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|4386.59|4385.99|213
1627611260000|2021-07-30 02:14:20|4386.96|4386.36|4387.09|4386.49|4387.09|4386.49|4386.96|4386.36|27
1627611270000|2021-07-30 02:14:30|||||||||103
1627611280000|2021-07-30 02:14:40|4386.84|4386.24|4386.84|4386.24|4387.09|4386.49|4386.84|4386.24|53
1627611290000|2021-07-30 02:14:50|4387.09|4386.49|4387.09|4386.49|4387.09|4386.49|4387.09|4386.49|39
1627611300000|2021-07-30 02:15:00|4386.84|4386.24|4387.34|4386.74|4387.34|4386.74|4386.84|4386.24|124
1627611310000|2021-07-30 02:15:10|4387.59|4386.99|4387.84|4387.24|4387.84|4387.24|4387.34|4386.74|182
1627611320000|2021-07-30 02:15:20|4388.09|4387.49|4388.34|4387.74|4388.34|4387.74|4388.09|4387.49|150
1627611330000|2021-07-30 02:15:30|4388.59|4387.99|4388.34|4387.74|4388.59|4387.99|4388.34|4387.74|118
1627611340000|2021-07-30 02:15:40|4388.46|4387.86|4388.71|4388.11|4388.84|4388.24|4388.34|4387.74|234
1627611350000|2021-07-30 02:15:50|4388.59|4387.99|4388.84|4388.24|4388.84|4388.24|4388.34|4387.74|172
1627611360000|2021-07-30 02:16:00|4388.59|4387.99|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|98
1627611370000|2021-07-30 02:16:10|4388.46|4387.86|4388.34|4387.74|4388.59|4387.99|4388.34|4387.74|27
1627611380000|2021-07-30 02:16:20|4388.46|4387.86|4388.59|4387.99|4388.59|4387.99|4388.46|4387.86|59
1627611390000|2021-07-30 02:16:30|4388.46|4387.86|4388.09|4387.49|4388.46|4387.86|4388.09|4387.49|62
1627611400000|2021-07-30 02:16:40|4388.34|4387.74|4388.09|4387.49|4388.34|4387.74|4388.09|4387.49|25
1627611410000|2021-07-30 02:16:50|||||||||12
1627611420000|2021-07-30 02:17:00|4388.34|4387.74|4388.09|4387.49|4388.34|4387.74|4388.09|4387.49|39
1627611430000|2021-07-30 02:17:10|4388.21|4387.61|4388.09|4387.49|4388.34|4387.74|4388.09|4387.49|20
1627611440000|2021-07-30 02:17:20|||||||||4
1627611450000|2021-07-30 02:17:30|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|4388.09|4387.49|20
1627611460000|2021-07-30 02:17:40|||||||||42
1627611470000|2021-07-30 02:17:50|||||||||6
1627611480000|2021-07-30 02:18:00|4388.21|4387.61|4388.84|4388.24|4388.84|4388.24|4388.21|4387.61|57
1627611490000|2021-07-30 02:18:10|4388.59|4387.99|4388.84|4388.24|4388.84|4388.24|4388.59|4387.99|44
1627611500000|2021-07-30 02:18:20|4388.71|4388.11|4388.84|4388.24|4388.84|4388.24|4388.71|4388.11|24
1627611510000|2021-07-30 02:18:30|||||||||5
1627611520000|2021-07-30 02:18:40|||||||||56
1627611530000|2021-07-30 02:18:50|4388.71|4388.11|4388.71|4388.11|4388.71|4388.11|4388.59|4387.99|47
1627611540000|2021-07-30 02:19:00|4388.84|4388.24|4389.34|4388.74|4389.34|4388.74|4388.84|4388.24|120
1627611550000|2021-07-30 02:19:10|4389.21|4388.61|4389.09|4388.49|4389.34|4388.74|4389.09|4388.49|65
1627611560000|2021-07-30 02:19:20|4388.84|4388.24|4389.09|4388.49|4389.09|4388.49|4388.84|4388.24|23
1627611570000|2021-07-30 02:19:30|4389.34|4388.74|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|72
1627611580000|2021-07-30 02:19:40|4389.84|4389.24|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|51
1627611590000|2021-07-30 02:19:50|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|47
1627611600000|2021-07-30 02:20:00|4389.59|4388.99|4389.34|4388.74|4389.84|4389.24|4389.34|4388.74|90
1627611610000|2021-07-30 02:20:10|4389.09|4388.49|4389.34|4388.74|4389.34|4388.74|4389.09|4388.49|73
1627611620000|2021-07-30 02:20:20|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|21
1627611630000|2021-07-30 02:20:30|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.09|4388.49|31
1627611640000|2021-07-30 02:20:40|||||||||3
1627611650000|2021-07-30 02:20:50|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|25
1627611660000|2021-07-30 02:21:00|4389.21|4388.61|4389.34|4388.74|4389.34|4388.74|4389.09|4388.49|14
1627611670000|2021-07-30 02:21:10|4389.46|4388.86|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|59
1627611680000|2021-07-30 02:21:20|4389.59|4388.99|4389.71|4389.11|4389.84|4389.24|4389.59|4388.99|16
1627611690000|2021-07-30 02:21:30|4389.59|4388.99|4390.34|4389.74|4390.34|4389.74|4389.59|4388.99|176
1627611700000|2021-07-30 02:21:40|4390.46|4389.86|4390.34|4389.74|4390.46|4389.86|4390.34|4389.74|23
1627611710000|2021-07-30 02:21:50|4390.46|4389.86|4390.34|4389.74|4390.46|4389.86|4390.34|4389.74|31
1627611720000|2021-07-30 02:22:00|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|93
1627611730000|2021-07-30 02:22:10|4390.34|4389.74|4390.09|4389.49|4390.46|4389.86|4390.09|4389.49|26
1627611740000|2021-07-30 02:22:20|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.21|4389.61|37
1627611750000|2021-07-30 02:22:30|4390.09|4389.49|4390.34|4389.74|4390.34|4389.74|4390.09|4389.49|54
1627611760000|2021-07-30 02:22:40|4390.21|4389.61|4390.09|4389.49|4390.21|4389.61|4390.09|4389.49|30
1627611770000|2021-07-30 02:22:50|||||||||28
1627611780000|2021-07-30 02:23:00|4389.84|4389.24|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|35
1627611790000|2021-07-30 02:23:10|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4389.96|4389.36|16
1627611800000|2021-07-30 02:23:20|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.21|4389.61|14
1627611810000|2021-07-30 02:23:30|4390.09|4389.49|4390.34|4389.74|4390.34|4389.74|4390.09|4389.49|49
1627611820000|2021-07-30 02:23:40|4390.21|4389.61|4390.09|4389.49|4390.21|4389.61|4390.09|4389.49|4
1627611830000|2021-07-30 02:23:50|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|23
1627611840000|2021-07-30 02:24:00|4390.21|4389.61|4389.84|4389.24|4390.34|4389.74|4389.84|4389.24|66
1627611850000|2021-07-30 02:24:10|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|45
1627611870000|2021-07-30 02:24:30|4390.34|4389.74|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|26
1627611880000|2021-07-30 02:24:40|4389.96|4389.36|4389.84|4389.24|4389.96|4389.36|4389.84|4389.24|12
1627611890000|2021-07-30 02:24:50|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|32
1627611900000|2021-07-30 02:25:00|4389.96|4389.36|4389.84|4389.24|4389.96|4389.36|4389.84|4389.24|43
1627611910000|2021-07-30 02:25:10|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|6
1627611920000|2021-07-30 02:25:20|4390.21|4389.61|4390.59|4389.99|4390.59|4389.99|4390.21|4389.61|46
1627611930000|2021-07-30 02:25:30|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|42
1627611940000|2021-07-30 02:25:40|4390.96|4390.36|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|85
1627611950000|2021-07-30 02:25:50|4390.96|4390.36|4391.09|4390.49|4391.09|4390.49|4390.96|4390.36|63
1627611960000|2021-07-30 02:26:00|4391.21|4390.61|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|137
1627611970000|2021-07-30 02:26:10|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|35
1627611980000|2021-07-30 02:26:20|||||||||18
1627611990000|2021-07-30 02:26:30|4390.96|4390.36|4390.84|4390.24|4391.09|4390.49|4390.84|4390.24|34
1627612000000|2021-07-30 02:26:40|4390.96|4390.36|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|16
1627612010000|2021-07-30 02:26:50|4390.84|4390.24|4391.09|4390.49|4391.34|4390.74|4390.84|4390.24|49
1627612020000|2021-07-30 02:27:00|4391.34|4390.74|4391.46|4390.86|4391.59|4390.99|4391.34|4390.74|64
1627612030000|2021-07-30 02:27:10|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|48
1627612040000|2021-07-30 02:27:20|4391.34|4390.74|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|67
1627612050000|2021-07-30 02:27:30|||||||||17
1627612060000|2021-07-30 02:27:40|4391.21|4390.61|4391.09|4390.49|4391.21|4390.61|4391.09|4390.49|45
1627612070000|2021-07-30 02:27:50|4391.21|4390.61|4390.84|4390.24|4391.21|4390.61|4390.84|4390.24|33
1627612080000|2021-07-30 02:28:00|4390.96|4390.36|4390.84|4390.24|4391.09|4390.49|4390.84|4390.24|44
1627612090000|2021-07-30 02:28:10|||||||||30
1627612100000|2021-07-30 02:28:20|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|26
1627612110000|2021-07-30 02:28:30|||||||||10
1627612120000|2021-07-30 02:28:40|||||||||9
1627612140000|2021-07-30 02:29:00|4391.21|4390.61|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|60
1627612150000|2021-07-30 02:29:10|4391.21|4390.61|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|9
1627612160000|2021-07-30 02:29:20|4390.84|4390.24|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|29
1627612170000|2021-07-30 02:29:30|4390.96|4390.36|4390.84|4390.24|4390.96|4390.36|4390.84|4390.24|15
1627612180000|2021-07-30 02:29:40|4390.59|4389.99|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|27
1627612190000|2021-07-30 02:29:50|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|18
1627612200000|2021-07-30 02:30:00|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|46
1627612210000|2021-07-30 02:30:10|4390.96|4390.36|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|12
1627612220000|2021-07-30 02:30:20|||||||||5
1627612230000|2021-07-30 02:30:30|4390.96|4390.36|4391.09|4390.49|4391.09|4390.49|4390.96|4390.36|4
1627612240000|2021-07-30 02:30:40|4391.21|4390.61|4391.09|4390.49|4391.21|4390.61|4391.09|4390.49|19
1627612250000|2021-07-30 02:30:50|4391.21|4390.61|4390.96|4390.36|4391.34|4390.74|4390.84|4390.24|38
1627612260000|2021-07-30 02:31:00|4391.09|4390.49|4390.84|4390.24|4391.09|4390.49|4390.84|4390.24|11
1627612270000|2021-07-30 02:31:10|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|29
1627612280000|2021-07-30 02:31:20|||||||||18
1627612290000|2021-07-30 02:31:30|||||||||31
1627612300000|2021-07-30 02:31:40|4391.34|4390.74|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|77
1627612310000|2021-07-30 02:31:50|||||||||23
1627612320000|2021-07-30 02:32:00|4391.46|4390.86|4391.09|4390.49|4391.59|4390.99|4391.09|4390.49|63
1627612330000|2021-07-30 02:32:10|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|42
1627612340000|2021-07-30 02:32:20|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|33
1627612350000|2021-07-30 02:32:30|4391.46|4390.86|4391.34|4390.74|4391.46|4390.86|4391.34|4390.74|23
1627612360000|2021-07-30 02:32:40|4391.09|4390.49|4391.34|4390.74|4391.34|4390.74|4391.09|4390.49|21
1627612370000|2021-07-30 02:32:50|4391.21|4390.61|4391.09|4390.49|4391.21|4390.61|4391.09|4390.49|2
1627612380000|2021-07-30 02:33:00|||||||||11
1627612390000|2021-07-30 02:33:10|4390.96|4390.36|4390.84|4390.24|4390.96|4390.36|4390.84|4390.24|24
1627612400000|2021-07-30 02:33:20|||||||||11
1627612410000|2021-07-30 02:33:30|4390.71|4390.11|4390.59|4389.99|4390.84|4390.24|4390.59|4389.99|30
1627612420000|2021-07-30 02:33:40|4390.71|4390.11|4390.59|4389.99|4390.71|4390.11|4390.59|4389.99|18
1627612430000|2021-07-30 02:33:50|4390.71|4390.11|4391.09|4390.49|4391.09|4390.49|4390.59|4389.99|29
1627612440000|2021-07-30 02:34:00|4390.96|4390.36|4390.84|4390.24|4390.96|4390.36|4390.84|4390.24|17
1627612450000|2021-07-30 02:34:10|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|28
1627612460000|2021-07-30 02:34:20|4390.71|4390.11|4390.59|4389.99|4390.84|4390.24|4390.59|4389.99|12
1627612470000|2021-07-30 02:34:30|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.71|4390.11|6
1627612480000|2021-07-30 02:34:40|||||||||1
1627612490000|2021-07-30 02:34:50|4390.71|4390.11|4391.09|4390.49|4391.09|4390.49|4390.59|4389.99|101
1627612500000|2021-07-30 02:35:00|4390.84|4390.24|4390.84|4390.24|4391.09|4390.49|4390.84|4390.24|18
1627612510000|2021-07-30 02:35:10|4390.59|4389.99|4390.59|4389.99|4390.84|4390.24|4390.59|4389.99|41
1627612520000|2021-07-30 02:35:20|4390.34|4389.74|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|67
1627612530000|2021-07-30 02:35:30|||||||||20
1627612540000|2021-07-30 02:35:40|||||||||22
1627612550000|2021-07-30 02:35:50|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|19
1627612560000|2021-07-30 02:36:00|4390.21|4389.61|4389.96|4389.36|4390.34|4389.74|4389.96|4389.36|32
1627612570000|2021-07-30 02:36:10|4390.09|4389.49|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|13
1627612580000|2021-07-30 02:36:20|4389.71|4389.11|4389.84|4389.24|4389.84|4389.24|4389.71|4389.11|59
1627612590000|2021-07-30 02:36:30|4389.71|4389.11|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|20
1627612600000|2021-07-30 02:36:40|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|48
1627612610000|2021-07-30 02:36:50|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4389.96|4389.36|18
1627612620000|2021-07-30 02:37:00|4389.96|4389.36|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|24
1627612630000|2021-07-30 02:37:10|4389.96|4389.36|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|23
1627612640000|2021-07-30 02:37:20|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.96|4389.36|9
1627612650000|2021-07-30 02:37:30|4390.34|4389.74|4390.34|4389.74|4390.46|4389.86|4390.09|4389.49|32
1627612660000|2021-07-30 02:37:40|4390.46|4389.86|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|16
1627612670000|2021-07-30 02:37:50|4390.84|4390.24|4390.71|4390.11|4390.84|4390.24|4390.59|4389.99|41
1627612680000|2021-07-30 02:38:00|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|18
1627612690000|2021-07-30 02:38:10|4390.71|4390.11|4390.59|4389.99|4390.71|4390.11|4390.59|4389.99|11
1627612710000|2021-07-30 02:38:30|4390.46|4389.86|4390.34|4389.74|4390.46|4389.86|4390.34|4389.74|20
1627612720000|2021-07-30 02:38:40|4390.46|4389.86|4390.59|4389.99|4390.59|4389.99|4390.46|4389.86|9
1627612730000|2021-07-30 02:38:50|4390.46|4389.86|4390.34|4389.74|4390.46|4389.86|4390.34|4389.74|3
1627612740000|2021-07-30 02:39:00|||||||||12
1627612750000|2021-07-30 02:39:10|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.09|4389.49|14
1627612760000|2021-07-30 02:39:20|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.09|4389.49|14
1627612780000|2021-07-30 02:39:40|4390.46|4389.86|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|10
1627612790000|2021-07-30 02:39:50|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|17
1627612800000|2021-07-30 02:40:00|4390.34|4389.74|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|28
1627612810000|2021-07-30 02:40:10|4389.84|4389.24|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|26
1627612820000|2021-07-30 02:40:20|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|69
1627612830000|2021-07-30 02:40:30|4390.21|4389.61|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|17
1627612840000|2021-07-30 02:40:40|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.09|4389.49|17
1627612850000|2021-07-30 02:40:50|4390.21|4389.61|4390.09|4389.49|4390.21|4389.61|4390.09|4389.49|3
1627612860000|2021-07-30 02:41:00|4389.84|4389.24|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|23
1627612870000|2021-07-30 02:41:10|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|11
1627612890000|2021-07-30 02:41:30|4389.96|4389.36|4389.84|4389.24|4389.96|4389.36|4389.59|4388.99|21
1627612900000|2021-07-30 02:41:40|4389.59|4388.99|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|27
1627612910000|2021-07-30 02:41:50|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|85
1627612920000|2021-07-30 02:42:00|4389.84|4389.24|4389.59|4388.99|4389.96|4389.36|4389.59|4388.99|38
1627612930000|2021-07-30 02:42:10|4389.71|4389.11|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|59
1627612940000|2021-07-30 02:42:20|4390.09|4389.49|4389.59|4388.99|4390.09|4389.49|4389.59|4388.99|33
1627612950000|2021-07-30 02:42:30|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|17
1627612960000|2021-07-30 02:42:40|4389.59|4388.99|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|21
1627612970000|2021-07-30 02:42:50|4389.71|4389.11|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|16
1627612980000|2021-07-30 02:43:00|4389.96|4389.36|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|23
1627612990000|2021-07-30 02:43:10|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|7
1627613000000|2021-07-30 02:43:20|4389.34|4388.74|4389.09|4388.49|4389.34|4388.74|4389.09|4388.49|37
1627613010000|2021-07-30 02:43:30|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.21|4388.61|17
1627613020000|2021-07-30 02:43:40|||||||||13
1627613030000|2021-07-30 02:43:50|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|7
1627613040000|2021-07-30 02:44:00|4389.46|4388.86|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|12
1627613050000|2021-07-30 02:44:10|4389.84|4389.24|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|28
1627613060000|2021-07-30 02:44:20|4389.46|4388.86|4389.59|4388.99|4389.59|4388.99|4389.46|4388.86|2
1627613070000|2021-07-30 02:44:30|4389.46|4388.86|4389.34|4388.74|4389.46|4388.86|4389.34|4388.74|2
1627613080000|2021-07-30 02:44:40|4389.21|4388.61|4389.09|4388.49|4389.34|4388.74|4389.09|4388.49|43
1627613090000|2021-07-30 02:44:50|4389.21|4388.61|4389.09|4388.49|4389.34|4388.74|4389.09|4388.49|28
1627613100000|2021-07-30 02:45:00|4389.21|4388.61|4389.34|4388.74|4389.34|4388.74|4389.09|4388.49|31
1627613110000|2021-07-30 02:45:10|4389.46|4388.86|4389.46|4388.86|4389.46|4388.86|4389.21|4388.61|15
1627613120000|2021-07-30 02:45:20|4389.34|4388.74|4389.34|4388.74|4389.46|4388.86|4389.34|4388.74|3
1627613130000|2021-07-30 02:45:30|4389.46|4388.86|4389.59|4388.99|4389.59|4388.99|4389.46|4388.86|4
1627613140000|2021-07-30 02:45:40|4389.46|4388.86|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|19
1627613150000|2021-07-30 02:45:50|4389.71|4389.11|4389.59|4388.99|4389.71|4389.11|4389.59|4388.99|16
1627613170000|2021-07-30 02:46:10|4389.34|4388.74|4389.09|4388.49|4389.34|4388.74|4389.09|4388.49|19
1627613180000|2021-07-30 02:46:20|4388.84|4388.24|4389.09|4388.49|4389.09|4388.49|4388.84|4388.24|39
1627613190000|2021-07-30 02:46:30|4389.21|4388.61|4389.09|4388.49|4389.21|4388.61|4389.09|4388.49|3
1627613200000|2021-07-30 02:46:40|4389.21|4388.61|4389.09|4388.49|4389.21|4388.61|4389.09|4388.49|3
1627613210000|2021-07-30 02:46:50|4389.34|4388.74|4389.09|4388.49|4389.34|4388.74|4389.09|4388.49|21
1627613220000|2021-07-30 02:47:00|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.09|4388.49|45
1627613230000|2021-07-30 02:47:10|4389.46|4388.86|4389.09|4388.49|4389.59|4388.99|4389.09|4388.49|21
1627613240000|2021-07-30 02:47:20|||||||||16
1627613250000|2021-07-30 02:47:30|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.09|4388.49|23
1627613270000|2021-07-30 02:47:50|4389.09|4388.49|4389.09|4388.49|4389.21|4388.61|4389.09|4388.49|14
1627613280000|2021-07-30 02:48:00|4389.21|4388.61|4389.34|4388.74|4389.34|4388.74|4389.09|4388.49|17
1627613290000|2021-07-30 02:48:10|4389.09|4388.49|4389.21|4388.61|4389.21|4388.61|4389.09|4388.49|14
1627613300000|2021-07-30 02:48:20|4389.09|4388.49|4389.34|4388.74|4389.34|4388.74|4389.09|4388.49|11
1627613310000|2021-07-30 02:48:30|||||||||1
1627613320000|2021-07-30 02:48:40|4389.46|4388.86|4389.59|4388.99|4389.59|4388.99|4389.46|4388.86|20
1627613330000|2021-07-30 02:48:50|4389.34|4388.74|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|31
1627613340000|2021-07-30 02:49:00|4389.71|4389.11|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|28
1627613350000|2021-07-30 02:49:10|||||||||19
1627613360000|2021-07-30 02:49:20|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|27
1627613380000|2021-07-30 02:49:40|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|41
1627613390000|2021-07-30 02:49:50|4389.84|4389.24|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|8
1627613400000|2021-07-30 02:50:00|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.21|4389.61|24
1627613410000|2021-07-30 02:50:10|||||||||1
1627613430000|2021-07-30 02:50:30|4390.46|4389.86|4389.84|4389.24|4390.59|4389.99|4389.84|4389.24|129
1627613440000|2021-07-30 02:50:40|4389.71|4389.11|4389.71|4389.11|4389.71|4389.11|4389.59|4388.99|10
1627613450000|2021-07-30 02:50:50|4389.59|4388.99|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|12
1627613460000|2021-07-30 02:51:00|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|36
1627613470000|2021-07-30 02:51:10|4389.46|4388.86|4389.34|4388.74|4389.46|4388.86|4389.34|4388.74|21
1627613490000|2021-07-30 02:51:30|4389.46|4388.86|4389.59|4388.99|4389.59|4388.99|4389.46|4388.86|26
1627613500000|2021-07-30 02:51:40|4389.71|4389.11|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|26
1627613510000|2021-07-30 02:51:50|||||||||11
1627613520000|2021-07-30 02:52:00|4389.96|4389.36|4389.59|4388.99|4389.96|4389.36|4389.59|4388.99|5
1627613530000|2021-07-30 02:52:10|4389.71|4389.11|4389.34|4388.74|4389.84|4389.24|4389.34|4388.74|19
1627613540000|2021-07-30 02:52:20|4389.59|4388.99|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|65
1627613550000|2021-07-30 02:52:30|4389.46|4388.86|4389.46|4388.86|4389.59|4388.99|4389.34|4388.74|18
1627613560000|2021-07-30 02:52:40|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|3
1627613570000|2021-07-30 02:52:50|||||||||2
1627613580000|2021-07-30 02:53:00|4389.71|4389.11|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|17
1627613590000|2021-07-30 02:53:10|||||||||9
1627613600000|2021-07-30 02:53:20|4389.46|4388.86|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|26
1627613610000|2021-07-30 02:53:30|4389.46|4388.86|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|6
1627613620000|2021-07-30 02:53:40|4389.59|4388.99|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|6
1627613630000|2021-07-30 02:53:50|4389.21|4388.61|4389.09|4388.49|4389.21|4388.61|4389.09|4388.49|47
1627613640000|2021-07-30 02:54:00|4388.96|4388.36|4388.84|4388.24|4388.96|4388.36|4388.84|4388.24|12
1627613650000|2021-07-30 02:54:10|4388.96|4388.36|4389.09|4388.49|4389.09|4388.49|4388.84|4388.24|17
1627613660000|2021-07-30 02:54:20|||||||||13
1627613670000|2021-07-30 02:54:30|4388.84|4388.24|4389.09|4388.49|4389.09|4388.49|4388.84|4388.24|14
1627613680000|2021-07-30 02:54:40|4388.96|4388.36|4388.84|4388.24|4389.09|4388.49|4388.84|4388.24|22
1627613690000|2021-07-30 02:54:50|||||||||8
1627613700000|2021-07-30 02:55:00|4388.59|4387.99|4388.84|4388.24|4388.84|4388.24|4388.59|4387.99|32
1627613710000|2021-07-30 02:55:10|4388.71|4388.11|4388.59|4387.99|4388.71|4388.11|4388.59|4387.99|37
1627613720000|2021-07-30 02:55:20|||||||||5
1627613730000|2021-07-30 02:55:30|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|11
1627613750000|2021-07-30 02:55:50|4389.09|4388.49|4388.84|4388.24|4389.09|4388.49|4388.84|4388.24|32
1627613760000|2021-07-30 02:56:00|4388.71|4388.11|4388.59|4387.99|4388.71|4388.11|4388.59|4387.99|9
1627613770000|2021-07-30 02:56:10|4388.84|4388.24|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|22
1627613780000|2021-07-30 02:56:20|4388.71|4388.11|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|11
1627613790000|2021-07-30 02:56:30|||||||||21
1627613810000|2021-07-30 02:56:50|4388.34|4387.74|4388.09|4387.49|4388.34|4387.74|4388.09|4387.49|50
1627613820000|2021-07-30 02:57:00|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|4388.09|4387.49|37
1627613840000|2021-07-30 02:57:20|4388.21|4387.61|4388.09|4387.49|4388.34|4387.74|4388.09|4387.49|20
1627613850000|2021-07-30 02:57:30|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|4388.21|4387.61|14
1627613860000|2021-07-30 02:57:40|4388.09|4387.49|4388.34|4387.74|4388.34|4387.74|4388.09|4387.49|30
1627613870000|2021-07-30 02:57:50|4388.21|4387.61|4388.34|4387.74|4388.34|4387.74|4388.21|4387.61|10
1627613880000|2021-07-30 02:58:00|4388.46|4387.86|4388.59|4387.99|4388.59|4387.99|4388.46|4387.86|38
1627613890000|2021-07-30 02:58:10|4388.46|4387.86|4388.84|4388.24|4388.84|4388.24|4388.46|4387.86|21
1627613900000|2021-07-30 02:58:20|4388.71|4388.11|4388.84|4388.24|4388.84|4388.24|4388.71|4388.11|28
1627613910000|2021-07-30 02:58:30|||||||||3
1627613920000|2021-07-30 02:58:40|||||||||12
1627613930000|2021-07-30 02:58:50|||||||||2
1627613940000|2021-07-30 02:59:00|4388.71|4388.11|4388.84|4388.24|4388.84|4388.24|4388.71|4388.11|2
1627613950000|2021-07-30 02:59:10|||||||||7
1627613960000|2021-07-30 02:59:20|4388.71|4388.11|4388.84|4388.24|4388.84|4388.24|4388.71|4388.11|4
1627613970000|2021-07-30 02:59:30|4389.09|4388.49|4388.96|4388.36|4389.09|4388.49|4388.96|4388.36|46
1627613980000|2021-07-30 02:59:40|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4388.84|4388.24|15
1627613990000|2021-07-30 02:59:50|||||||||6
1627614000000|2021-07-30 03:00:00|4389.21|4388.61|4389.84|4389.24|4389.84|4389.24|4389.21|4388.61|42
1627614010000|2021-07-30 03:00:10|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|31
1627614020000|2021-07-30 03:00:20|4389.71|4389.11|4390.09|4389.49|4390.09|4389.49|4389.59|4388.99|27
1627614030000|2021-07-30 03:00:30|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|8
1627614040000|2021-07-30 03:00:40|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.96|4389.36|28
1627614050000|2021-07-30 03:00:50|4390.21|4389.61|4390.59|4389.99|4390.59|4389.99|4390.09|4389.49|109
1627614060000|2021-07-30 03:01:00|4390.46|4389.86|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|16
1627614070000|2021-07-30 03:01:10|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|33
1627614080000|2021-07-30 03:01:20|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|20
1627614090000|2021-07-30 03:01:30|4390.46|4389.86|4390.46|4389.86|4390.59|4389.99|4390.34|4389.74|17
1627614100000|2021-07-30 03:01:40|4390.59|4389.99|4390.84|4390.24|4390.84|4390.24|4390.34|4389.74|6
1627614110000|2021-07-30 03:01:50|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|18
1627614120000|2021-07-30 03:02:00|||||||||40
1627614130000|2021-07-30 03:02:10|4390.59|4389.99|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|56
1627614140000|2021-07-30 03:02:20|||||||||3
1627614150000|2021-07-30 03:02:30|4390.21|4389.61|4390.09|4389.49|4390.21|4389.61|4390.09|4389.49|27
1627614160000|2021-07-30 03:02:40|||||||||22
1627614170000|2021-07-30 03:02:50|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.96|4389.36|8
1627614180000|2021-07-30 03:03:00|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.96|4389.36|9
1627614190000|2021-07-30 03:03:10|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.09|4389.49|23
1627614200000|2021-07-30 03:03:20|||||||||7
1627614210000|2021-07-30 03:03:30|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|9
1627614220000|2021-07-30 03:03:40|||||||||10
1627614240000|2021-07-30 03:04:00|4390.21|4389.61|4390.09|4389.49|4390.21|4389.61|4390.09|4389.49|36
1627614250000|2021-07-30 03:04:10|4389.84|4389.24|4389.96|4389.36|4390.09|4389.49|4389.84|4389.24|21
1627614260000|2021-07-30 03:04:20|4390.09|4389.49|4390.21|4389.61|4390.21|4389.61|4390.09|4389.49|28
1627614270000|2021-07-30 03:04:30|4390.09|4389.49|4390.59|4389.99|4390.59|4389.99|4390.09|4389.49|21
1627614280000|2021-07-30 03:04:40|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|16
1627614290000|2021-07-30 03:04:50|||||||||4
1627614300000|2021-07-30 03:05:00|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.09|4389.49|21
1627614310000|2021-07-30 03:05:10|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.21|4389.61|6
1627614320000|2021-07-30 03:05:20|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|26
1627614330000|2021-07-30 03:05:30|||||||||1
1627614340000|2021-07-30 03:05:40|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|15
1627614350000|2021-07-30 03:05:50|4390.21|4389.61|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|7
1627614360000|2021-07-30 03:06:00|4390.34|4389.74|4389.84|4389.24|4390.34|4389.74|4389.84|4389.24|20
1627614370000|2021-07-30 03:06:10|||||||||14
1627614380000|2021-07-30 03:06:20|4390.09|4389.49|4389.59|4388.99|4390.09|4389.49|4389.59|4388.99|31
1627614400000|2021-07-30 03:06:40|4389.46|4388.86|4389.59|4388.99|4389.59|4388.99|4389.46|4388.86|32
1627614410000|2021-07-30 03:06:50|4389.34|4388.74|4389.09|4388.49|4389.34|4388.74|4389.09|4388.49|24
1627614420000|2021-07-30 03:07:00|4389.21|4388.61|4389.59|4388.99|4389.59|4388.99|4389.09|4388.49|77
1627614430000|2021-07-30 03:07:10|4389.84|4389.24|4389.71|4389.11|4389.84|4389.24|4389.71|4389.11|19
1627614440000|2021-07-30 03:07:20|4389.59|4388.99|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|2
1627614450000|2021-07-30 03:07:30|4389.71|4389.11|4389.84|4389.24|4389.84|4389.24|4389.71|4389.11|7
1627614460000|2021-07-30 03:07:40|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|44
1627614470000|2021-07-30 03:07:50|4390.34|4389.74|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|4
1627614480000|2021-07-30 03:08:00|||||||||4
1627614500000|2021-07-30 03:08:20|4389.96|4389.36|4389.84|4389.24|4389.96|4389.36|4389.59|4388.99|48
1627614510000|2021-07-30 03:08:30|4389.71|4389.11|4389.84|4389.24|4389.84|4389.24|4389.71|4389.11|4
1627614520000|2021-07-30 03:08:40|4389.71|4389.11|4389.59|4388.99|4389.71|4389.11|4389.59|4388.99|4
1627614540000|2021-07-30 03:09:00|4389.84|4389.24|4389.71|4389.11|4389.84|4389.24|4389.71|4389.11|25
1627614550000|2021-07-30 03:09:10|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|15
1627614560000|2021-07-30 03:09:20|4389.71|4389.11|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|2
1627614570000|2021-07-30 03:09:30|||||||||6
1627614580000|2021-07-30 03:09:40|||||||||2
1627614590000|2021-07-30 03:09:50|||||||||12
1627614600000|2021-07-30 03:10:00|4389.71|4389.11|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|15
1627614610000|2021-07-30 03:10:10|4389.84|4389.24|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|52
1627614620000|2021-07-30 03:10:20|4389.71|4389.11|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|12
1627614630000|2021-07-30 03:10:30|4389.71|4389.11|4389.84|4389.24|4389.84|4389.24|4389.71|4389.11|8
1627614640000|2021-07-30 03:10:40|4389.96|4389.36|4390.09|4389.49|4390.34|4389.74|4389.96|4389.36|28
1627614650000|2021-07-30 03:10:50|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.09|4389.49|2
1627614660000|2021-07-30 03:11:00|4390.21|4389.61|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|18
1627614670000|2021-07-30 03:11:10|4390.21|4389.61|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|12
1627614680000|2021-07-30 03:11:20|4390.21|4389.61|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|3
1627614690000|2021-07-30 03:11:30|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.21|4389.61|32
1627614700000|2021-07-30 03:11:40|||||||||5
1627614710000|2021-07-30 03:11:50|||||||||2
1627614720000|2021-07-30 03:12:00|4390.09|4389.49|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|21
1627614730000|2021-07-30 03:12:10|4390.21|4389.61|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|6
1627614740000|2021-07-30 03:12:20|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|10
1627614750000|2021-07-30 03:12:30|4390.21|4389.61|4390.09|4389.49|4390.21|4389.61|4389.96|4389.36|18
1627614760000|2021-07-30 03:12:40|||||||||1
1627614770000|2021-07-30 03:12:50|4390.34|4389.74|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|24
1627614780000|2021-07-30 03:13:00|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|18
1627614790000|2021-07-30 03:13:10|4389.71|4389.11|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|20
1627614800000|2021-07-30 03:13:20|4389.71|4389.11|4389.84|4389.24|4389.84|4389.24|4389.71|4389.11|5
1627614810000|2021-07-30 03:13:30|4389.71|4389.11|4389.34|4388.74|4389.71|4389.11|4389.34|4388.74|13
1627614820000|2021-07-30 03:13:40|||||||||6
1627614840000|2021-07-30 03:14:00|4389.59|4388.99|4389.84|4389.24|4389.84|4389.24|4389.46|4388.86|31
1627614850000|2021-07-30 03:14:10|4389.71|4389.11|4389.71|4389.11|4389.71|4389.11|4389.59|4388.99|4
1627614860000|2021-07-30 03:14:20|4389.59|4388.99|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|10
1627614870000|2021-07-30 03:14:30|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|10
1627614880000|2021-07-30 03:14:40|||||||||1
1627614890000|2021-07-30 03:14:50|||||||||8
1627614900000|2021-07-30 03:15:00|4389.46|4388.86|4389.34|4388.74|4389.46|4388.86|4389.34|4388.74|4
1627614910000|2021-07-30 03:15:10|4389.46|4388.86|4389.84|4389.24|4389.84|4389.24|4389.46|4388.86|4
1627614920000|2021-07-30 03:15:20|4389.71|4389.11|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|28
1627614930000|2021-07-30 03:15:30|4389.34|4388.74|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|12
1627614940000|2021-07-30 03:15:40|4389.71|4389.11|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|11
1627614960000|2021-07-30 03:16:00|4389.71|4389.11|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|12
1627614970000|2021-07-30 03:16:10|||||||||35
1627614990000|2021-07-30 03:16:30|4389.71|4389.11|4389.59|4388.99|4389.71|4389.11|4389.59|4388.99|8
1627615000000|2021-07-30 03:16:40|4389.71|4389.11|4389.84|4389.24|4389.84|4389.24|4389.71|4389.11|1
1627615010000|2021-07-30 03:16:50|||||||||16
1627615020000|2021-07-30 03:17:00|4390.09|4389.49|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|26
1627615030000|2021-07-30 03:17:10|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|16
1627615040000|2021-07-30 03:17:20|||||||||17
1627615050000|2021-07-30 03:17:30|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|13
1627615060000|2021-07-30 03:17:40|4389.71|4389.11|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|37
1627615070000|2021-07-30 03:17:50|4389.34|4388.74|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|33
1627615080000|2021-07-30 03:18:00|4389.46|4388.86|4389.84|4389.24|4389.84|4389.24|4389.46|4388.86|24
1627615110000|2021-07-30 03:18:30|4389.59|4388.99|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|12
1627615120000|2021-07-30 03:18:40|4389.71|4389.11|4389.84|4389.24|4389.84|4389.24|4389.71|4389.11|0
1627615130000|2021-07-30 03:18:50|4389.71|4389.11|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|10
1627615140000|2021-07-30 03:19:00|||||||||1
1627615150000|2021-07-30 03:19:10|4389.71|4389.11|4389.71|4389.11|4389.84|4389.24|4389.71|4389.11|13
1627615160000|2021-07-30 03:19:20|4389.84|4389.24|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|1
1627615180000|2021-07-30 03:19:40|4389.46|4388.86|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|9
1627615190000|2021-07-30 03:19:50|||||||||1
1627615200000|2021-07-30 03:20:00|4389.46|4388.86|4389.34|4388.74|4389.46|4388.86|4389.34|4388.74|20
1627615210000|2021-07-30 03:20:10|4389.21|4388.61|4389.09|4388.49|4389.21|4388.61|4389.09|4388.49|23
1627615220000|2021-07-30 03:20:20|||||||||16
1627615230000|2021-07-30 03:20:30|||||||||4
1627615240000|2021-07-30 03:20:40|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|11
1627615250000|2021-07-30 03:20:50|4389.21|4388.61|4389.09|4388.49|4389.21|4388.61|4389.09|4388.49|6
1627615260000|2021-07-30 03:21:00|4388.96|4388.36|4388.84|4388.24|4389.09|4388.49|4388.84|4388.24|25
1627615270000|2021-07-30 03:21:10|4388.96|4388.36|4389.09|4388.49|4389.09|4388.49|4388.96|4388.36|56
1627615280000|2021-07-30 03:21:20|||||||||2
1627615290000|2021-07-30 03:21:30|4388.84|4388.24|4389.09|4388.49|4389.09|4388.49|4388.84|4388.24|19
1627615300000|2021-07-30 03:21:40|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|14
1627615310000|2021-07-30 03:21:50|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|48
1627615320000|2021-07-30 03:22:00|4388.46|4387.86|4388.09|4387.49|4388.46|4387.86|4388.09|4387.49|76
1627615330000|2021-07-30 03:22:10|4387.96|4387.36|4388.09|4387.49|4388.34|4387.74|4387.96|4387.36|45
1627615340000|2021-07-30 03:22:20|4387.96|4387.36|4387.34|4386.74|4388.09|4387.49|4387.34|4386.74|143
1627615350000|2021-07-30 03:22:30|4387.46|4386.86|4387.34|4386.74|4387.46|4386.86|4387.09|4386.49|82
1627615360000|2021-07-30 03:22:40|4387.46|4386.86|4387.34|4386.74|4387.59|4386.99|4387.34|4386.74|36
1627615370000|2021-07-30 03:22:50|||||||||11
1627615380000|2021-07-30 03:23:00|4387.21|4386.61|4387.09|4386.49|4387.34|4386.74|4386.84|4386.24|40
1627615390000|2021-07-30 03:23:10|||||||||5
1627615400000|2021-07-30 03:23:20|4386.96|4386.36|4387.09|4386.49|4387.09|4386.49|4386.96|4386.36|10
1627615410000|2021-07-30 03:23:30|4386.96|4386.36|4386.71|4386.11|4387.09|4386.49|4386.71|4386.11|33
1627615420000|2021-07-30 03:23:40|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|15
1627615430000|2021-07-30 03:23:50|4386.46|4385.86|4386.34|4385.74|4386.46|4385.86|4386.34|4385.74|63
1627615440000|2021-07-30 03:24:00|4386.09|4385.49|4385.59|4384.99|4386.09|4385.49|4385.59|4384.99|179
1627615450000|2021-07-30 03:24:10|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|157
1627615460000|2021-07-30 03:24:20|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4384.84|4384.24|83
1627615470000|2021-07-30 03:24:30|4385.09|4384.49|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|49
1627615480000|2021-07-30 03:24:40|4385.46|4384.86|4385.59|4384.99|4385.84|4385.24|4385.46|4384.86|70
1627615490000|2021-07-30 03:24:50|4385.34|4384.74|4385.09|4384.49|4385.34|4384.74|4385.09|4384.49|35
1627615500000|2021-07-30 03:25:00|4384.96|4384.36|4385.09|4384.49|4385.09|4384.49|4384.84|4384.24|33
1627615510000|2021-07-30 03:25:10|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|32
1627615520000|2021-07-30 03:25:20|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.21|4384.61|12
1627615530000|2021-07-30 03:25:30|4385.09|4384.49|4385.59|4384.99|4385.59|4384.99|4385.09|4384.49|55
1627615540000|2021-07-30 03:25:40|4385.71|4385.11|4385.59|4384.99|4385.84|4385.24|4385.34|4384.74|21
1627615550000|2021-07-30 03:25:50|||||||||4
1627615560000|2021-07-30 03:26:00|4385.46|4384.86|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|20
1627615570000|2021-07-30 03:26:10|4385.46|4384.86|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|23
1627615580000|2021-07-30 03:26:20|||||||||2
1627615590000|2021-07-30 03:26:30|||||||||1
1627615600000|2021-07-30 03:26:40|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|12
1627615610000|2021-07-30 03:26:50|4385.71|4385.11|4386.09|4385.49|4386.09|4385.49|4385.71|4385.11|47
1627615620000|2021-07-30 03:27:00|4385.84|4385.24|4386.09|4385.49|4386.09|4385.49|4385.84|4385.24|12
1627615630000|2021-07-30 03:27:10|4385.84|4385.24|4385.84|4385.24|4386.09|4385.49|4385.84|4385.24|28
1627615640000|2021-07-30 03:27:20|4385.59|4384.99|4385.34|4384.74|4385.59|4384.99|4385.34|4384.74|31
1627615650000|2021-07-30 03:27:30|||||||||14
1627615660000|2021-07-30 03:27:40|4385.21|4384.61|4385.09|4384.49|4385.34|4384.74|4385.09|4384.49|20
1627615670000|2021-07-30 03:27:50|4384.96|4384.36|4384.84|4384.24|4385.09|4384.49|4384.84|4384.24|15
1627615680000|2021-07-30 03:28:00|4384.71|4384.11|4384.84|4384.24|4384.84|4384.24|4384.59|4383.99|49
1627615690000|2021-07-30 03:28:10|4384.96|4384.36|4385.09|4384.49|4385.21|4384.61|4384.96|4384.36|40
1627615700000|2021-07-30 03:28:20|4385.21|4384.61|4385.34|4384.74|4385.59|4384.99|4385.21|4384.61|13
1627615710000|2021-07-30 03:28:30|4385.09|4384.49|4385.09|4384.49|4385.21|4384.61|4385.09|4384.49|4
1627615720000|2021-07-30 03:28:40|4385.21|4384.61|4385.09|4384.49|4385.21|4384.61|4384.84|4384.24|81
1627615730000|2021-07-30 03:28:50|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|23
1627615740000|2021-07-30 03:29:00|4385.46|4384.86|4385.34|4384.74|4385.46|4384.86|4385.34|4384.74|20
1627615750000|2021-07-30 03:29:10|4385.46|4384.86|4385.71|4385.11|4385.71|4385.11|4385.46|4384.86|8
1627615760000|2021-07-30 03:29:20|4385.59|4384.99|4385.84|4385.24|4385.84|4385.24|4385.59|4384.99|8
1627615770000|2021-07-30 03:29:30|4385.59|4384.99|4385.84|4385.24|4385.84|4385.24|4385.59|4384.99|19
1627615780000|2021-07-30 03:29:40|4385.71|4385.11|4385.59|4384.99|4385.71|4385.11|4385.59|4384.99|6
1627615790000|2021-07-30 03:29:50|4385.34|4384.74|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|20
1627615800000|2021-07-30 03:30:00|4385.46|4384.86|4385.59|4384.99|4385.59|4384.99|4385.46|4384.86|18
1627615810000|2021-07-30 03:30:10|4385.46|4384.86|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|14
1627615820000|2021-07-30 03:30:20|4385.46|4384.86|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|8
1627615830000|2021-07-30 03:30:30|4385.46|4384.86|4385.34|4384.74|4385.59|4384.99|4385.09|4384.49|33
1627615850000|2021-07-30 03:30:50|4385.59|4384.99|4385.34|4384.74|4385.59|4384.99|4385.34|4384.74|17
1627615860000|2021-07-30 03:31:00|4385.21|4384.61|4385.09|4384.49|4385.21|4384.61|4385.09|4384.49|28
1627615870000|2021-07-30 03:31:10|4384.96|4384.36|4385.09|4384.49|4385.09|4384.49|4384.96|4384.36|14
1627615880000|2021-07-30 03:31:20|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|10
1627615890000|2021-07-30 03:31:30|4385.21|4384.61|4385.09|4384.49|4385.21|4384.61|4385.09|4384.49|6
1627615900000|2021-07-30 03:31:40|4384.96|4384.36|4385.09|4384.49|4385.09|4384.49|4384.96|4384.36|17
1627615910000|2021-07-30 03:31:50|4384.96|4384.36|4384.84|4384.24|4384.96|4384.36|4384.84|4384.24|14
1627615920000|2021-07-30 03:32:00|4384.96|4384.36|4384.84|4384.24|4385.09|4384.49|4384.84|4384.24|27
1627615930000|2021-07-30 03:32:10|4384.59|4383.99|4384.84|4384.24|4384.84|4384.24|4384.59|4383.99|16
1627615940000|2021-07-30 03:32:20|4384.71|4384.11|4384.84|4384.24|4384.84|4384.24|4384.71|4384.11|7
1627615950000|2021-07-30 03:32:30|4385.09|4384.49|4385.09|4384.49|4385.34|4384.74|4385.09|4384.49|28
1627615960000|2021-07-30 03:32:40|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|6
1627615970000|2021-07-30 03:32:50|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.21|4384.61|8
1627615980000|2021-07-30 03:33:00|4385.21|4384.61|4385.09|4384.49|4385.21|4384.61|4385.09|4384.49|10
1627615990000|2021-07-30 03:33:10|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.21|4384.61|11
1627616000000|2021-07-30 03:33:20|||||||||5
1627616010000|2021-07-30 03:33:30|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|33
1627616020000|2021-07-30 03:33:40|4385.71|4385.11|4385.84|4385.24|4385.84|4385.24|4385.71|4385.11|12
1627616030000|2021-07-30 03:33:50|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|4385.96|4385.36|42
1627616040000|2021-07-30 03:34:00|4385.96|4385.36|4385.84|4385.24|4385.96|4385.36|4385.84|4385.24|12
1627616050000|2021-07-30 03:34:10|4385.96|4385.36|4386.34|4385.74|4386.34|4385.74|4385.96|4385.36|21
1627616060000|2021-07-30 03:34:20|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|4386.34|4385.74|45
1627616070000|2021-07-30 03:34:30|4386.46|4385.86|4386.34|4385.74|4386.59|4385.99|4386.34|4385.74|39
1627616080000|2021-07-30 03:34:40|4386.46|4385.86|4386.34|4385.74|4386.59|4385.99|4386.34|4385.74|14
1627616090000|2021-07-30 03:34:50|4386.09|4385.49|4386.21|4385.61|4386.34|4385.74|4386.09|4385.49|29
1627616100000|2021-07-30 03:35:00|4386.09|4385.49|4386.09|4385.49|4386.21|4385.61|4385.96|4385.36|15
1627616110000|2021-07-30 03:35:10|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|10
1627616120000|2021-07-30 03:35:20|4386.46|4385.86|4386.59|4385.99|4386.59|4385.99|4386.46|4385.86|14
1627616130000|2021-07-30 03:35:30|4386.71|4386.11|4386.59|4385.99|4386.71|4386.11|4386.59|4385.99|11
1627616140000|2021-07-30 03:35:40|4386.46|4385.86|4386.59|4385.99|4386.59|4385.99|4386.34|4385.74|25
1627616150000|2021-07-30 03:35:50|4386.84|4386.24|4386.71|4386.11|4386.84|4386.24|4386.71|4386.11|34
1627616160000|2021-07-30 03:36:00|4386.84|4386.24|4386.59|4385.99|4386.84|4386.24|4386.34|4385.74|25
1627616170000|2021-07-30 03:36:10|4386.46|4385.86|4386.59|4385.99|4386.59|4385.99|4386.46|4385.86|26
1627616180000|2021-07-30 03:36:20|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|4386.59|4385.99|45
1627616200000|2021-07-30 03:36:40|4386.96|4386.36|4386.84|4386.24|4387.09|4386.49|4386.84|4386.24|21
1627616210000|2021-07-30 03:36:50|4386.71|4386.11|4386.84|4386.24|4386.84|4386.24|4386.71|4386.11|12
1627616220000|2021-07-30 03:37:00|4386.96|4386.36|4386.84|4386.24|4386.96|4386.36|4386.84|4386.24|13
1627616230000|2021-07-30 03:37:10|4386.71|4386.11|4386.59|4385.99|4386.84|4386.24|4386.59|4385.99|10
1627616240000|2021-07-30 03:37:20|4386.46|4385.86|4386.34|4385.74|4386.46|4385.86|4386.34|4385.74|10
1627616250000|2021-07-30 03:37:30|4386.46|4385.86|4386.59|4385.99|4386.59|4385.99|4386.34|4385.74|23
1627616260000|2021-07-30 03:37:40|4386.46|4385.86|4386.34|4385.74|4386.59|4385.99|4386.34|4385.74|7
1627616270000|2021-07-30 03:37:50|||||||||12
1627616280000|2021-07-30 03:38:00|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|20
1627616290000|2021-07-30 03:38:10|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|21
1627616300000|2021-07-30 03:38:20|4386.46|4385.86|4386.34|4385.74|4386.46|4385.86|4386.34|4385.74|16
1627616310000|2021-07-30 03:38:30|4386.46|4385.86|4386.59|4385.99|4386.59|4385.99|4386.46|4385.86|11
1627616330000|2021-07-30 03:38:50|4386.46|4385.86|4386.34|4385.74|4386.46|4385.86|4386.34|4385.74|13
1627616340000|2021-07-30 03:39:00|4386.46|4385.86|4386.21|4385.61|4386.59|4385.99|4386.09|4385.49|14
1627616350000|2021-07-30 03:39:10|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|3
1627616360000|2021-07-30 03:39:20|4386.21|4385.61|4386.34|4385.74|4386.34|4385.74|4386.21|4385.61|7
1627616370000|2021-07-30 03:39:30|4386.21|4385.61|4386.09|4385.49|4386.21|4385.61|4386.09|4385.49|11
1627616380000|2021-07-30 03:39:40|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|4386.21|4385.61|14
1627616390000|2021-07-30 03:39:50|||||||||7
1627616400000|2021-07-30 03:40:00|4386.21|4385.61|4386.34|4385.74|4386.59|4385.99|4386.21|4385.61|26
1627616410000|2021-07-30 03:40:10|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|6
1627616420000|2021-07-30 03:40:20|4385.84|4385.24|4385.84|4385.24|4386.09|4385.49|4385.84|4385.24|18
1627616430000|2021-07-30 03:40:30|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|33
1627616440000|2021-07-30 03:40:40|4385.46|4384.86|4385.34|4384.74|4385.46|4384.86|4385.34|4384.74|5
1627616450000|2021-07-30 03:40:50|4385.46|4384.86|4385.34|4384.74|4385.59|4384.99|4385.34|4384.74|7
1627616460000|2021-07-30 03:41:00|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|21
1627616470000|2021-07-30 03:41:10|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.46|4384.86|16
1627616480000|2021-07-30 03:41:20|4385.46|4384.86|4385.34|4384.74|4385.59|4384.99|4385.34|4384.74|19
1627616490000|2021-07-30 03:41:30|4385.46|4384.86|4385.34|4384.74|4385.46|4384.86|4385.34|4384.74|13
1627616510000|2021-07-30 03:41:50|4385.59|4384.99|4385.34|4384.74|4385.59|4384.99|4385.34|4384.74|12
1627616520000|2021-07-30 03:42:00|4385.46|4384.86|4385.46|4384.86|4385.46|4384.86|4385.34|4384.74|20
1627616530000|2021-07-30 03:42:10|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|0
1627616540000|2021-07-30 03:42:20|4385.46|4384.86|4385.59|4384.99|4385.59|4384.99|4385.46|4384.86|40
1627616550000|2021-07-30 03:42:30|4385.46|4384.86|4385.34|4384.74|4385.46|4384.86|4385.34|4384.74|12
1627616560000|2021-07-30 03:42:40|4385.09|4384.49|4385.09|4384.49|4385.09|4384.49|4385.09|4384.49|4
1627616570000|2021-07-30 03:42:50|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.21|4384.61|8
1627616580000|2021-07-30 03:43:00|||||||||3
1627616590000|2021-07-30 03:43:10|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|24
1627616600000|2021-07-30 03:43:20|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|9
1627616610000|2021-07-30 03:43:30|||||||||1
1627616620000|2021-07-30 03:43:40|||||||||2
1627616630000|2021-07-30 03:43:50|4385.34|4384.74|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|69
1627616640000|2021-07-30 03:44:00|4385.46|4384.86|4385.84|4385.24|4385.84|4385.24|4385.46|4384.86|22
1627616650000|2021-07-30 03:44:10|4385.71|4385.11|4385.59|4384.99|4385.71|4385.11|4385.59|4384.99|5
1627616660000|2021-07-30 03:44:20|4385.71|4385.11|4386.09|4385.49|4386.09|4385.49|4385.71|4385.11|17
1627616670000|2021-07-30 03:44:30|4385.96|4385.36|4386.09|4385.49|4386.09|4385.49|4385.84|4385.24|11
1627616680000|2021-07-30 03:44:40|4385.96|4385.36|4386.09|4385.49|4386.09|4385.49|4385.96|4385.36|4
1627616690000|2021-07-30 03:44:50|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|9
1627616700000|2021-07-30 03:45:00|4386.21|4385.61|4386.34|4385.74|4386.34|4385.74|4386.21|4385.61|9
1627616710000|2021-07-30 03:45:10|4386.09|4385.49|4386.34|4385.74|4386.34|4385.74|4386.09|4385.49|20
1627616720000|2021-07-30 03:45:20|4386.21|4385.61|4386.34|4385.74|4386.34|4385.74|4386.09|4385.49|9
1627616730000|2021-07-30 03:45:30|4386.21|4385.61|4386.34|4385.74|4386.34|4385.74|4386.09|4385.49|5
1627616740000|2021-07-30 03:45:40|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|29
1627616750000|2021-07-30 03:45:50|||||||||12
1627616760000|2021-07-30 03:46:00|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|40
1627616770000|2021-07-30 03:46:10|4386.59|4385.99|4386.84|4386.24|4386.84|4386.24|4386.59|4385.99|14
1627616780000|2021-07-30 03:46:20|4387.09|4386.49|4386.84|4386.24|4387.09|4386.49|4386.84|4386.24|25
1627616790000|2021-07-30 03:46:30|4387.09|4386.49|4387.09|4386.49|4387.09|4386.49|4386.84|4386.24|6
1627616800000|2021-07-30 03:46:40|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|10
1627616810000|2021-07-30 03:46:50|||||||||2
1627616820000|2021-07-30 03:47:00|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|13
1627616830000|2021-07-30 03:47:10|4386.34|4385.74|4386.09|4385.49|4386.34|4385.74|4386.09|4385.49|36
1627616840000|2021-07-30 03:47:20|4386.21|4385.61|4386.34|4385.74|4386.34|4385.74|4386.21|4385.61|3
1627616850000|2021-07-30 03:47:30|||||||||10
1627616860000|2021-07-30 03:47:40|4386.09|4385.49|4385.84|4385.24|4386.09|4385.49|4385.84|4385.24|32
1627616870000|2021-07-30 03:47:50|4385.96|4385.36|4385.59|4384.99|4386.09|4385.49|4385.59|4384.99|29
1627616880000|2021-07-30 03:48:00|4385.71|4385.11|4385.84|4385.24|4385.84|4385.24|4385.71|4385.11|13
1627616890000|2021-07-30 03:48:10|4385.71|4385.11|4385.71|4385.11|4385.84|4385.24|4385.71|4385.11|14
1627616900000|2021-07-30 03:48:20|4385.84|4385.24|4385.96|4385.36|4386.09|4385.49|4385.84|4385.24|14
1627616910000|2021-07-30 03:48:30|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|0
1627616920000|2021-07-30 03:48:40|||||||||1
1627616930000|2021-07-30 03:48:50|4386.34|4385.74|4386.09|4385.49|4386.34|4385.74|4386.09|4385.49|10
1627616940000|2021-07-30 03:49:00|4386.21|4385.61|4386.34|4385.74|4386.34|4385.74|4386.21|4385.61|6
1627616950000|2021-07-30 03:49:10|4386.21|4385.61|4386.09|4385.49|4386.21|4385.61|4386.09|4385.49|6
1627616960000|2021-07-30 03:49:20|4385.96|4385.36|4385.96|4385.36|4385.96|4385.36|4385.96|4385.36|2
1627616970000|2021-07-30 03:49:30|4385.84|4385.24|4386.09|4385.49|4386.09|4385.49|4385.84|4385.24|8
1627616980000|2021-07-30 03:49:40|4385.96|4385.36|4385.84|4385.24|4385.96|4385.36|4385.59|4384.99|16
1627616990000|2021-07-30 03:49:50|||||||||2
1627617000000|2021-07-30 03:50:00|||||||||3
1627617010000|2021-07-30 03:50:10|4386.09|4385.49|4386.34|4385.74|4386.34|4385.74|4386.09|4385.49|33
1627617020000|2021-07-30 03:50:20|4386.21|4385.61|4386.34|4385.74|4386.34|4385.74|4386.09|4385.49|17
1627617030000|2021-07-30 03:50:30|4386.46|4385.86|4386.59|4385.99|4386.59|4385.99|4386.34|4385.74|17
1627617040000|2021-07-30 03:50:40|4386.46|4385.86|4386.59|4385.99|4386.59|4385.99|4386.34|4385.74|12
1627617050000|2021-07-30 03:50:50|4386.46|4385.86|4386.59|4385.99|4386.59|4385.99|4386.34|4385.74|12
1627617060000|2021-07-30 03:51:00|4386.71|4386.11|4386.84|4386.24|4386.84|4386.24|4386.71|4386.11|13
1627617070000|2021-07-30 03:51:10|4386.71|4386.11|4386.71|4386.11|4386.84|4386.24|4386.59|4385.99|14
1627617080000|2021-07-30 03:51:20|4386.84|4386.24|4386.59|4385.99|4386.84|4386.24|4386.59|4385.99|13
1627617090000|2021-07-30 03:51:30|||||||||16
1627617100000|2021-07-30 03:51:40|4386.46|4385.86|4386.34|4385.74|4386.46|4385.86|4386.34|4385.74|17
1627617110000|2021-07-30 03:51:50|4386.46|4385.86|4386.59|4385.99|4386.59|4385.99|4386.46|4385.86|10
1627617120000|2021-07-30 03:52:00|4386.71|4386.11|4386.84|4386.24|4386.84|4386.24|4386.71|4386.11|3
1627617130000|2021-07-30 03:52:10|4386.71|4386.11|4386.71|4386.11|4386.84|4386.24|4386.59|4385.99|14
1627617140000|2021-07-30 03:52:20|4386.84|4386.24|4386.59|4385.99|4386.84|4386.24|4386.59|4385.99|1
1627617150000|2021-07-30 03:52:30|4386.34|4385.74|4386.34|4385.74|4386.46|4385.86|4386.34|4385.74|17
1627617160000|2021-07-30 03:52:40|4386.46|4385.86|4386.34|4385.74|4386.46|4385.86|4386.34|4385.74|2
1627617170000|2021-07-30 03:52:50|4386.09|4385.49|4385.96|4385.36|4386.09|4385.49|4385.84|4385.24|77
1627617180000|2021-07-30 03:53:00|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|3
1627617190000|2021-07-30 03:53:10|4385.59|4384.99|4385.59|4384.99|4385.84|4385.24|4385.59|4384.99|13
1627617200000|2021-07-30 03:53:20|4385.71|4385.11|4385.84|4385.24|4385.84|4385.24|4385.71|4385.11|11
1627617210000|2021-07-30 03:53:30|||||||||1
1627617220000|2021-07-30 03:53:40|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|7
1627617230000|2021-07-30 03:53:50|4385.71|4385.11|4385.59|4384.99|4385.71|4385.11|4385.59|4384.99|6
1627617240000|2021-07-30 03:54:00|||||||||5
1627617250000|2021-07-30 03:54:10|4385.84|4385.24|4385.59|4384.99|4385.84|4385.24|4385.59|4384.99|12
1627617260000|2021-07-30 03:54:20|||||||||2
1627617270000|2021-07-30 03:54:30|4385.71|4385.11|4385.84|4385.24|4385.84|4385.24|4385.59|4384.99|9
1627617280000|2021-07-30 03:54:40|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|20
1627617290000|2021-07-30 03:54:50|4385.46|4384.86|4385.34|4384.74|4385.46|4384.86|4385.34|4384.74|41
1627617300000|2021-07-30 03:55:00|4385.21|4384.61|4385.21|4384.61|4385.34|4384.74|4385.09|4384.49|28
1627617310000|2021-07-30 03:55:10|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|8
1627617320000|2021-07-30 03:55:20|||||||||22
1627617330000|2021-07-30 03:55:30|4385.46|4384.86|4385.34|4384.74|4385.59|4384.99|4385.34|4384.74|12
1627617340000|2021-07-30 03:55:40|4385.59|4384.99|4385.96|4385.36|4386.09|4385.49|4385.59|4384.99|33
1627617350000|2021-07-30 03:55:50|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|4385.84|4385.24|11
1627617360000|2021-07-30 03:56:00|4385.96|4385.36|4386.09|4385.49|4386.09|4385.49|4385.84|4385.24|4
1627617370000|2021-07-30 03:56:10|4385.96|4385.36|4386.09|4385.49|4386.09|4385.49|4385.84|4385.24|10
1627617380000|2021-07-30 03:56:20|||||||||1
1627617390000|2021-07-30 03:56:30|4385.96|4385.36|4386.09|4385.49|4386.09|4385.49|4385.96|4385.36|1
1627617400000|2021-07-30 03:56:40|4385.96|4385.36|4385.84|4385.24|4385.96|4385.36|4385.84|4385.24|5
1627617410000|2021-07-30 03:56:50|4385.96|4385.36|4386.09|4385.49|4386.09|4385.49|4385.96|4385.36|2
1627617420000|2021-07-30 03:57:00|4386.34|4385.74|4386.09|4385.49|4386.34|4385.74|4386.09|4385.49|16
1627617430000|2021-07-30 03:57:10|4385.96|4385.36|4386.09|4385.49|4386.09|4385.49|4385.96|4385.36|4
1627617440000|2021-07-30 03:57:20|4386.21|4385.61|4386.09|4385.49|4386.34|4385.74|4386.09|4385.49|10
1627617460000|2021-07-30 03:57:40|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|6
1627617470000|2021-07-30 03:57:50|4385.71|4385.11|4385.84|4385.24|4385.84|4385.24|4385.71|4385.11|23
1627617480000|2021-07-30 03:58:00|4385.71|4385.11|4385.59|4384.99|4385.84|4385.24|4385.59|4384.99|27
1627617490000|2021-07-30 03:58:10|4385.71|4385.11|4385.84|4385.24|4385.84|4385.24|4385.71|4385.11|3
1627617500000|2021-07-30 03:58:20|4385.71|4385.11|4385.59|4384.99|4385.71|4385.11|4385.59|4384.99|13
1627617510000|2021-07-30 03:58:30|||||||||3
1627617520000|2021-07-30 03:58:40|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|18
1627617530000|2021-07-30 03:58:50|||||||||1
1627617540000|2021-07-30 03:59:00|4385.96|4385.36|4385.84|4385.24|4385.96|4385.36|4385.84|4385.24|20
1627617550000|2021-07-30 03:59:10|4385.71|4385.11|4385.84|4385.24|4385.84|4385.24|4385.71|4385.11|12
1627617560000|2021-07-30 03:59:20|4385.96|4385.36|4385.84|4385.24|4385.96|4385.36|4385.84|4385.24|4
1627617580000|2021-07-30 03:59:40|4385.96|4385.36|4386.09|4385.49|4386.09|4385.49|4385.96|4385.36|8
1627617590000|2021-07-30 03:59:50|4386.34|4385.74|4386.21|4385.61|4386.34|4385.74|4386.21|4385.61|25
1627617600000|2021-07-30 04:00:00|4386.34|4385.74|4386.59|4385.99|4386.59|4385.99|4386.34|4385.74|17
1627617610000|2021-07-30 04:00:10|4386.71|4386.11|4386.84|4386.24|4386.84|4386.24|4386.59|4385.99|10
1627617620000|2021-07-30 04:00:20|||||||||7
1627617630000|2021-07-30 04:00:30|4387.09|4386.49|4386.84|4386.24|4387.09|4386.49|4386.84|4386.24|17
1627617640000|2021-07-30 04:00:40|4386.96|4386.36|4386.84|4386.24|4386.96|4386.36|4386.84|4386.24|56
1627617650000|2021-07-30 04:00:50|4386.71|4386.11|4386.84|4386.24|4386.84|4386.24|4386.59|4385.99|34
1627617660000|2021-07-30 04:01:00|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|10
1627617670000|2021-07-30 04:01:10|4386.71|4386.11|4386.84|4386.24|4386.84|4386.24|4386.71|4386.11|7
1627617680000|2021-07-30 04:01:20|||||||||2
1627617690000|2021-07-30 04:01:30|||||||||1
1627617700000|2021-07-30 04:01:40|4386.96|4386.36|4386.84|4386.24|4387.09|4386.49|4386.84|4386.24|33
1627617710000|2021-07-30 04:01:50|4386.96|4386.36|4387.09|4386.49|4387.09|4386.49|4386.96|4386.36|2
1627617720000|2021-07-30 04:02:00|||||||||8
1627617730000|2021-07-30 04:02:10|||||||||4
1627617740000|2021-07-30 04:02:20|||||||||3
1627617750000|2021-07-30 04:02:30|4387.34|4386.74|4386.84|4386.24|4387.34|4386.74|4386.84|4386.24|43
1627617760000|2021-07-30 04:02:40|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|12
1627617770000|2021-07-30 04:02:50|4386.34|4385.74|4386.34|4385.74|4386.59|4385.99|4386.34|4385.74|46
1627617780000|2021-07-30 04:03:00|4386.46|4385.86|4386.59|4385.99|4386.59|4385.99|4386.46|4385.86|4
1627617800000|2021-07-30 04:03:20|||||||||6
1627617810000|2021-07-30 04:03:30|||||||||3
1627617820000|2021-07-30 04:03:40|4386.46|4385.86|4386.46|4385.86|4386.59|4385.99|4386.46|4385.86|4
1627617830000|2021-07-30 04:03:50|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|0
1627617840000|2021-07-30 04:04:00|||||||||1
1627617850000|2021-07-30 04:04:10|4386.46|4385.86|4386.59|4385.99|4386.59|4385.99|4386.34|4385.74|18
1627617860000|2021-07-30 04:04:20|4386.46|4385.86|4386.34|4385.74|4386.46|4385.86|4386.34|4385.74|3
1627617870000|2021-07-30 04:04:30|4386.59|4385.99|4386.34|4385.74|4386.59|4385.99|4386.34|4385.74|11
1627617890000|2021-07-30 04:04:50|4386.46|4385.86|4386.34|4385.74|4386.46|4385.86|4386.34|4385.74|12
1627617900000|2021-07-30 04:05:00|4386.46|4385.86|4386.59|4385.99|4386.59|4385.99|4386.46|4385.86|3
1627617920000|2021-07-30 04:05:20|4386.71|4386.11|4386.84|4386.24|4386.84|4386.24|4386.71|4386.11|38
1627617930000|2021-07-30 04:05:30|4386.71|4386.11|4386.59|4385.99|4386.71|4386.11|4386.59|4385.99|5
1627617950000|2021-07-30 04:05:50|||||||||7
1627617970000|2021-07-30 04:06:10|4386.46|4385.86|4386.34|4385.74|4386.46|4385.86|4386.34|4385.74|7
1627617990000|2021-07-30 04:06:30|||||||||5
1627618000000|2021-07-30 04:06:40|4386.21|4385.61|4386.34|4385.74|4386.34|4385.74|4386.21|4385.61|17
1627618010000|2021-07-30 04:06:50|4386.21|4385.61|4386.34|4385.74|4386.46|4385.86|4386.21|4385.61|18
1627618020000|2021-07-30 04:07:00|||||||||1
1627618040000|2021-07-30 04:07:20|4386.46|4385.86|4386.46|4385.86|4386.46|4385.86|4386.46|4385.86|12
1627618050000|2021-07-30 04:07:30|4386.34|4385.74|4386.34|4385.74|4386.46|4385.86|4386.34|4385.74|6
1627618080000|2021-07-30 04:08:00|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|15
1627618090000|2021-07-30 04:08:10|||||||||11
1627618100000|2021-07-30 04:08:20|4385.96|4385.36|4386.09|4385.49|4386.09|4385.49|4385.84|4385.24|11
1627618110000|2021-07-30 04:08:30|4385.96|4385.36|4386.09|4385.49|4386.09|4385.49|4385.96|4385.36|9
1627618120000|2021-07-30 04:08:40|4385.96|4385.36|4386.09|4385.49|4386.21|4385.61|4385.84|4385.24|54
1627618130000|2021-07-30 04:08:50|4386.34|4385.74|4386.34|4385.74|4386.59|4385.99|4386.34|4385.74|61
1627618140000|2021-07-30 04:09:00|4386.46|4385.86|4386.34|4385.74|4386.59|4385.99|4386.34|4385.74|11
1627618170000|2021-07-30 04:09:30|||||||||4
1627618180000|2021-07-30 04:09:40|4386.46|4385.86|4386.09|4385.49|4386.46|4385.86|4386.09|4385.49|20
1627618190000|2021-07-30 04:09:50|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|5
1627618200000|2021-07-30 04:10:00|||||||||7
1627618220000|2021-07-30 04:10:20|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|6
1627618230000|2021-07-30 04:10:30|||||||||2
1627618250000|2021-07-30 04:10:50|||||||||6
1627618260000|2021-07-30 04:11:00|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|16
1627618270000|2021-07-30 04:11:10|4386.21|4385.61|4386.09|4385.49|4386.21|4385.61|4386.09|4385.49|9
1627618290000|2021-07-30 04:11:30|||||||||10
1627618300000|2021-07-30 04:11:40|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|5
1627618310000|2021-07-30 04:11:50|||||||||1
1627618320000|2021-07-30 04:12:00|4386.21|4385.61|4386.34|4385.74|4386.34|4385.74|4386.09|4385.49|20
1627618330000|2021-07-30 04:12:10|4386.21|4385.61|4386.09|4385.49|4386.21|4385.61|4386.09|4385.49|2
1627618340000|2021-07-30 04:12:20|||||||||1
1627618350000|2021-07-30 04:12:30|4386.21|4385.61|4386.34|4385.74|4386.34|4385.74|4386.21|4385.61|35
1627618360000|2021-07-30 04:12:40|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|56
1627618370000|2021-07-30 04:12:50|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|5
1627618380000|2021-07-30 04:13:00|4386.46|4385.86|4386.59|4385.99|4386.59|4385.99|4386.46|4385.86|10
1627618390000|2021-07-30 04:13:10|4386.46|4385.86|4386.46|4385.86|4386.46|4385.86|4386.46|4385.86|6
1627618400000|2021-07-30 04:13:20|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|4386.46|4385.86|0
1627618410000|2021-07-30 04:13:30|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|9
1627618420000|2021-07-30 04:13:40|4386.71|4386.11|4386.59|4385.99|4386.71|4386.11|4386.59|4385.99|3
1627618430000|2021-07-30 04:13:50|4386.71|4386.11|4386.59|4385.99|4386.71|4386.11|4386.59|4385.99|11
1627618440000|2021-07-30 04:14:00|4386.71|4386.11|4386.84|4386.24|4386.84|4386.24|4386.71|4386.11|3
1627618450000|2021-07-30 04:14:10|||||||||6
1627618460000|2021-07-30 04:14:20|4387.09|4386.49|4387.09|4386.49|4387.09|4386.49|4387.09|4386.49|7
1627618480000|2021-07-30 04:14:40|||||||||1
1627618500000|2021-07-30 04:15:00|||||||||26
1627618510000|2021-07-30 04:15:10|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|34
1627618530000|2021-07-30 04:15:30|4386.71|4386.11|4386.59|4385.99|4386.71|4386.11|4386.59|4385.99|19
1627618550000|2021-07-30 04:15:50|||||||||3
1627618560000|2021-07-30 04:16:00|||||||||5
1627618570000|2021-07-30 04:16:10|4386.46|4385.86|4386.34|4385.74|4386.46|4385.86|4386.34|4385.74|31
1627618580000|2021-07-30 04:16:20|4386.46|4385.86|4386.34|4385.74|4386.46|4385.86|4386.34|4385.74|2
1627618590000|2021-07-30 04:16:30|||||||||2
1627618600000|2021-07-30 04:16:40|||||||||34
1627618610000|2021-07-30 04:16:50|||||||||1
1627618620000|2021-07-30 04:17:00|||||||||8
1627618630000|2021-07-30 04:17:10|4386.46|4385.86|4386.34|4385.74|4386.46|4385.86|4386.34|4385.74|5
1627618650000|2021-07-30 04:17:30|4386.59|4385.99|4386.34|4385.74|4386.59|4385.99|4386.34|4385.74|26
1627618660000|2021-07-30 04:17:40|4386.59|4385.99|4386.84|4386.24|4386.84|4386.24|4386.59|4385.99|18
1627618670000|2021-07-30 04:17:50|4386.71|4386.11|4386.59|4385.99|4386.71|4386.11|4386.59|4385.99|7
1627618680000|2021-07-30 04:18:00|4386.84|4386.24|4386.59|4385.99|4386.84|4386.24|4386.59|4385.99|9
1627618700000|2021-07-30 04:18:20|4386.34|4385.74|4386.46|4385.86|4386.59|4385.99|4386.34|4385.74|10
1627618710000|2021-07-30 04:18:30|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|0
1627618720000|2021-07-30 04:18:40|4386.46|4385.86|4386.59|4385.99|4386.59|4385.99|4386.46|4385.86|3
1627618740000|2021-07-30 04:19:00|||||||||2
1627618750000|2021-07-30 04:19:10|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|10
1627618760000|2021-07-30 04:19:20|4386.71|4386.11|4386.59|4385.99|4386.84|4386.24|4386.59|4385.99|1
1627618770000|2021-07-30 04:19:30|4386.71|4386.11|4386.59|4385.99|4386.71|4386.11|4386.59|4385.99|24
1627618780000|2021-07-30 04:19:40|4386.71|4386.11|4386.59|4385.99|4386.71|4386.11|4386.59|4385.99|0
1627618790000|2021-07-30 04:19:50|||||||||2
1627618810000|2021-07-30 04:20:10|||||||||15
1627618820000|2021-07-30 04:20:20|4386.34|4385.74|4386.34|4385.74|4386.46|4385.86|4386.34|4385.74|20
1627618830000|2021-07-30 04:20:30|||||||||5
1627618850000|2021-07-30 04:20:50|||||||||11
1627618860000|2021-07-30 04:21:00|||||||||6
1627618870000|2021-07-30 04:21:10|4386.46|4385.86|4386.59|4385.99|4386.59|4385.99|4386.46|4385.86|10
1627618890000|2021-07-30 04:21:30|4386.46|4385.86|4386.84|4386.24|4386.84|4386.24|4386.46|4385.86|13
1627618910000|2021-07-30 04:21:50|4387.09|4386.49|4387.09|4386.49|4387.09|4386.49|4387.09|4386.49|9
1627618920000|2021-07-30 04:22:00|4386.96|4386.36|4386.84|4386.24|4387.09|4386.49|4386.84|4386.24|6
1627618930000|2021-07-30 04:22:10|4386.96|4386.36|4387.09|4386.49|4387.09|4386.49|4386.96|4386.36|9
1627618940000|2021-07-30 04:22:20|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|9
1627618950000|2021-07-30 04:22:30|4387.09|4386.49|4387.09|4386.49|4387.21|4386.61|4387.09|4386.49|28
1627618960000|2021-07-30 04:22:40|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|7
1627618970000|2021-07-30 04:22:50|4386.71|4386.11|4386.59|4385.99|4386.71|4386.11|4386.59|4385.99|8
1627618980000|2021-07-30 04:23:00|4386.71|4386.11|4386.59|4385.99|4386.84|4386.24|4386.59|4385.99|8
1627618990000|2021-07-30 04:23:10|||||||||1
1627619000000|2021-07-30 04:23:20|||||||||3
1627619010000|2021-07-30 04:23:30|4386.71|4386.11|4386.84|4386.24|4386.84|4386.24|4386.71|4386.11|26
1627619020000|2021-07-30 04:23:40|4386.71|4386.11|4386.71|4386.11|4386.71|4386.11|4386.59|4385.99|10
1627619030000|2021-07-30 04:23:50|4386.84|4386.24|4386.71|4386.11|4386.84|4386.24|4386.71|4386.11|9
1627619040000|2021-07-30 04:24:00|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|3
1627619060000|2021-07-30 04:24:20|||||||||3
1627619070000|2021-07-30 04:24:30|||||||||1
1627619080000|2021-07-30 04:24:40|||||||||4
1627619090000|2021-07-30 04:24:50|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|7
1627619100000|2021-07-30 04:25:00|4386.71|4386.11|4386.84|4386.24|4386.84|4386.24|4386.71|4386.11|13
1627619110000|2021-07-30 04:25:10|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|9
1627619120000|2021-07-30 04:25:20|4386.71|4386.11|4386.84|4386.24|4386.84|4386.24|4386.71|4386.11|5
1627619130000|2021-07-30 04:25:30|||||||||11
1627619160000|2021-07-30 04:26:00|||||||||2
1627619170000|2021-07-30 04:26:10|4386.96|4386.36|4386.84|4386.24|4386.96|4386.36|4386.84|4386.24|6
1627619180000|2021-07-30 04:26:20|4386.96|4386.36|4387.09|4386.49|4387.09|4386.49|4386.96|4386.36|3
1627619200000|2021-07-30 04:26:40|4386.96|4386.36|4386.96|4386.36|4387.09|4386.49|4386.84|4386.24|11
1627619210000|2021-07-30 04:26:50|4387.09|4386.49|4386.84|4386.24|4387.09|4386.49|4386.84|4386.24|5
1627619220000|2021-07-30 04:27:00|||||||||3
1627619230000|2021-07-30 04:27:10|||||||||2
1627619250000|2021-07-30 04:27:30|4386.71|4386.11|4386.84|4386.24|4386.84|4386.24|4386.59|4385.99|18
1627619280000|2021-07-30 04:28:00|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|14
1627619290000|2021-07-30 04:28:10|||||||||1
1627619310000|2021-07-30 04:28:30|||||||||2
1627619320000|2021-07-30 04:28:40|4386.46|4385.86|4386.34|4385.74|4386.46|4385.86|4386.34|4385.74|23
1627619330000|2021-07-30 04:28:50|4386.21|4385.61|4386.09|4385.49|4386.34|4385.74|4386.09|4385.49|26
1627619340000|2021-07-30 04:29:00|||||||||2
1627619350000|2021-07-30 04:29:10|||||||||1
1627619360000|2021-07-30 04:29:20|||||||||6
1627619380000|2021-07-30 04:29:40|4385.96|4385.36|4385.84|4385.24|4385.96|4385.36|4385.84|4385.24|41
1627619390000|2021-07-30 04:29:50|4385.71|4385.11|4385.59|4384.99|4385.71|4385.11|4385.46|4384.86|57
1627619400000|2021-07-30 04:30:00|||||||||13
1627619420000|2021-07-30 04:30:20|4385.46|4384.86|4385.59|4384.99|4385.59|4384.99|4385.46|4384.86|28
1627619430000|2021-07-30 04:30:30|4385.46|4384.86|4385.09|4384.49|4385.46|4384.86|4384.96|4384.36|78
1627619440000|2021-07-30 04:30:40|||||||||14
1627619450000|2021-07-30 04:30:50|4384.96|4384.36|4385.09|4384.49|4385.09|4384.49|4384.96|4384.36|51
1627619460000|2021-07-30 04:31:00|4384.96|4384.36|4385.09|4384.49|4385.09|4384.49|4384.96|4384.36|15
1627619470000|2021-07-30 04:31:10|4384.96|4384.36|4385.09|4384.49|4385.09|4384.49|4384.96|4384.36|10
1627619480000|2021-07-30 04:31:20|||||||||8
1627619490000|2021-07-30 04:31:30|4384.96|4384.36|4385.09|4384.49|4385.09|4384.49|4384.96|4384.36|15
1627619500000|2021-07-30 04:31:40|||||||||11
1627619520000|2021-07-30 04:32:00|||||||||2
1627619540000|2021-07-30 04:32:20|4384.96|4384.36|4385.09|4384.49|4385.09|4384.49|4384.96|4384.36|31
1627619550000|2021-07-30 04:32:30|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|37
1627619560000|2021-07-30 04:32:40|||||||||1
1627619570000|2021-07-30 04:32:50|4385.21|4384.61|4385.09|4384.49|4385.21|4384.61|4385.09|4384.49|4
1627619580000|2021-07-30 04:33:00|||||||||2
1627619620000|2021-07-30 04:33:40|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|14
1627619640000|2021-07-30 04:34:00|||||||||17
1627619650000|2021-07-30 04:34:10|||||||||1
1627619670000|2021-07-30 04:34:30|4385.21|4384.61|4385.09|4384.49|4385.21|4384.61|4385.09|4384.49|42
1627619680000|2021-07-30 04:34:40|4384.96|4384.36|4384.96|4384.36|4385.09|4384.49|4384.84|4384.24|26
1627619690000|2021-07-30 04:34:50|4385.09|4384.49|4384.84|4384.24|4385.09|4384.49|4384.84|4384.24|13
1627619700000|2021-07-30 04:35:00|4384.59|4383.99|4384.59|4383.99|4384.59|4383.99|4384.59|4383.99|59
1627619710000|2021-07-30 04:35:10|4384.84|4384.24|4384.59|4383.99|4384.84|4384.24|4384.59|4383.99|38
1627619720000|2021-07-30 04:35:20|4384.71|4384.11|4384.84|4384.24|4384.84|4384.24|4384.59|4383.99|26
1627619730000|2021-07-30 04:35:30|||||||||1
1627619750000|2021-07-30 04:35:50|||||||||4
1627619760000|2021-07-30 04:36:00|||||||||2
1627619770000|2021-07-30 04:36:10|||||||||36
1627619780000|2021-07-30 04:36:20|||||||||1
1627619790000|2021-07-30 04:36:30|||||||||13
1627619800000|2021-07-30 04:36:40|||||||||2
1627619810000|2021-07-30 04:36:50|4384.96|4384.36|4384.84|4384.24|4385.09|4384.49|4384.84|4384.24|29
1627619820000|2021-07-30 04:37:00|||||||||11
1627619830000|2021-07-30 04:37:10|||||||||3
1627619840000|2021-07-30 04:37:20|4385.09|4384.49|4385.09|4384.49|4385.09|4384.49|4385.09|4384.49|15
1627619850000|2021-07-30 04:37:30|4385.21|4384.61|4385.09|4384.49|4385.21|4384.61|4385.09|4384.49|15
1627619860000|2021-07-30 04:37:40|4385.21|4384.61|4385.09|4384.49|4385.34|4384.74|4385.09|4384.49|18
1627619870000|2021-07-30 04:37:50|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.21|4384.61|26
1627619880000|2021-07-30 04:38:00|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|16
1627619890000|2021-07-30 04:38:10|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|2
1627619900000|2021-07-30 04:38:20|||||||||1
1627619910000|2021-07-30 04:38:30|||||||||27
1627619920000|2021-07-30 04:38:40|4385.46|4384.86|4385.59|4384.99|4385.59|4384.99|4385.46|4384.86|6
1627619930000|2021-07-30 04:38:50|||||||||2
1627619940000|2021-07-30 04:39:00|4385.46|4384.86|4385.34|4384.74|4385.46|4384.86|4385.34|4384.74|23
1627619950000|2021-07-30 04:39:10|4385.46|4384.86|4385.59|4384.99|4385.84|4385.24|4385.46|4384.86|18
1627619970000|2021-07-30 04:39:30|||||||||4
1627619980000|2021-07-30 04:39:40|||||||||15
1627619990000|2021-07-30 04:39:50|4385.46|4384.86|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|14
1627620000000|2021-07-30 04:40:00|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|39
1627620010000|2021-07-30 04:40:10|||||||||30
1627620030000|2021-07-30 04:40:30|4385.71|4385.11|4385.84|4385.24|4385.84|4385.24|4385.71|4385.11|15
1627620050000|2021-07-30 04:40:50|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.46|4384.86|32
1627620060000|2021-07-30 04:41:00|||||||||7
1627620070000|2021-07-30 04:41:10|||||||||1
1627620080000|2021-07-30 04:41:20|4385.84|4385.24|4385.59|4384.99|4385.84|4385.24|4385.59|4384.99|25
1627620090000|2021-07-30 04:41:30|||||||||2
1627620100000|2021-07-30 04:41:40|||||||||1
1627620110000|2021-07-30 04:41:50|4385.46|4384.86|4385.46|4384.86|4385.59|4384.99|4385.46|4384.86|12
1627620120000|2021-07-30 04:42:00|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|5
1627620130000|2021-07-30 04:42:10|4385.71|4385.11|4385.59|4384.99|4385.71|4385.11|4385.59|4384.99|22
1627620140000|2021-07-30 04:42:20|4385.84|4385.24|4385.59|4384.99|4385.84|4385.24|4385.59|4384.99|10
1627620150000|2021-07-30 04:42:30|||||||||1
1627620160000|2021-07-30 04:42:40|4385.84|4385.24|4385.59|4384.99|4385.84|4385.24|4385.59|4384.99|8
1627620170000|2021-07-30 04:42:50|4385.34|4384.74|4385.46|4384.86|4385.46|4384.86|4385.34|4384.74|50
1627620180000|2021-07-30 04:43:00|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|5
1627620190000|2021-07-30 04:43:10|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|9
1627620230000|2021-07-30 04:43:50|||||||||4
1627620240000|2021-07-30 04:44:00|||||||||6
1627620250000|2021-07-30 04:44:10|4385.71|4385.11|4385.59|4384.99|4385.84|4385.24|4385.59|4384.99|21
1627620260000|2021-07-30 04:44:20|||||||||1
1627620270000|2021-07-30 04:44:30|||||||||1
1627620280000|2021-07-30 04:44:40|4385.46|4384.86|4385.59|4384.99|4385.59|4384.99|4385.46|4384.86|35
1627620290000|2021-07-30 04:44:50|||||||||1
1627620300000|2021-07-30 04:45:00|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|30
1627620310000|2021-07-30 04:45:10|||||||||46
1627620320000|2021-07-30 04:45:20|4385.46|4384.86|4385.34|4384.74|4385.59|4384.99|4385.34|4384.74|10
1627620330000|2021-07-30 04:45:30|||||||||1
1627620340000|2021-07-30 04:45:40|||||||||29
1627620350000|2021-07-30 04:45:50|||||||||2
1627620390000|2021-07-30 04:46:30|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|35
1627620420000|2021-07-30 04:47:00|4385.21|4384.61|4385.21|4384.61|4385.21|4384.61|4385.21|4384.61|6
1627620430000|2021-07-30 04:47:10|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|1
1627620440000|2021-07-30 04:47:20|||||||||4
1627620450000|2021-07-30 04:47:30|4385.46|4384.86|4385.84|4385.24|4385.84|4385.24|4385.46|4384.86|51
1627620460000|2021-07-30 04:47:40|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|7
1627620480000|2021-07-30 04:48:00|4385.34|4384.74|4385.21|4384.61|4385.34|4384.74|4385.21|4384.61|18
1627620490000|2021-07-30 04:48:10|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|15
1627620520000|2021-07-30 04:48:40|4385.21|4384.61|4385.09|4384.49|4385.34|4384.74|4385.09|4384.49|12
1627620530000|2021-07-30 04:48:50|||||||||3
1627620540000|2021-07-30 04:49:00|||||||||26
1627620560000|2021-07-30 04:49:20|||||||||48
1627620600000|2021-07-30 04:50:00|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|16
1627620610000|2021-07-30 04:50:10|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.46|4384.86|13
1627620620000|2021-07-30 04:50:20|4385.46|4384.86|4385.34|4384.74|4385.46|4384.86|4385.34|4384.74|13
1627620630000|2021-07-30 04:50:30|||||||||1
1627620640000|2021-07-30 04:50:40|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.21|4384.61|10
1627620660000|2021-07-30 04:51:00|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|11
1627620680000|2021-07-30 04:51:20|4385.09|4384.49|4385.21|4384.61|4385.34|4384.74|4385.09|4384.49|20
1627620690000|2021-07-30 04:51:30|4385.09|4384.49|4385.09|4384.49|4385.34|4384.74|4385.09|4384.49|7
1627620700000|2021-07-30 04:51:40|||||||||2
1627620710000|2021-07-30 04:51:50|4384.96|4384.36|4385.09|4384.49|4385.09|4384.49|4384.96|4384.36|10
1627620720000|2021-07-30 04:52:00|4384.96|4384.36|4384.84|4384.24|4384.96|4384.36|4384.84|4384.24|12
1627620730000|2021-07-30 04:52:10|||||||||2
1627620740000|2021-07-30 04:52:20|4384.71|4384.11|4384.84|4384.24|4384.84|4384.24|4384.71|4384.11|23
1627620750000|2021-07-30 04:52:30|4384.96|4384.36|4385.09|4384.49|4385.09|4384.49|4384.96|4384.36|43
1627620770000|2021-07-30 04:52:50|4384.96|4384.36|4385.09|4384.49|4385.09|4384.49|4384.96|4384.36|29
1627620780000|2021-07-30 04:53:00|||||||||2
1627620790000|2021-07-30 04:53:10|||||||||2
1627620800000|2021-07-30 04:53:20|4384.96|4384.36|4384.84|4384.24|4384.96|4384.36|4384.84|4384.24|2
1627620820000|2021-07-30 04:53:40|||||||||5
1627620850000|2021-07-30 04:54:10|||||||||1
1627620860000|2021-07-30 04:54:20|||||||||1
1627620870000|2021-07-30 04:54:30|4384.96|4384.36|4385.09|4384.49|4385.09|4384.49|4384.96|4384.36|26
1627620890000|2021-07-30 04:54:50|||||||||2
1627620900000|2021-07-30 04:55:00|||||||||1
1627620910000|2021-07-30 04:55:10|||||||||3
1627620950000|2021-07-30 04:55:50|4384.84|4384.24|4384.84|4384.24|4384.84|4384.24|4384.84|4384.24|15
1627620970000|2021-07-30 04:56:10|||||||||8
1627620990000|2021-07-30 04:56:30|||||||||26
1627621000000|2021-07-30 04:56:40|||||||||4
1627621010000|2021-07-30 04:56:50|4384.71|4384.11|4384.59|4383.99|4384.71|4384.11|4384.59|4383.99|3
1627621020000|2021-07-30 04:57:00|4384.71|4384.11|4384.84|4384.24|4384.84|4384.24|4384.71|4384.11|43
1627621060000|2021-07-30 04:57:40|4384.96|4384.36|4385.09|4384.49|4385.09|4384.49|4384.96|4384.36|49
1627621080000|2021-07-30 04:58:00|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|14
1627621110000|2021-07-30 04:58:30|||||||||1
1627621140000|2021-07-30 04:59:00|||||||||38
1627621150000|2021-07-30 04:59:10|||||||||6
1627621160000|2021-07-30 04:59:20|4385.09|4384.49|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|13
1627621190000|2021-07-30 04:59:50|4385.21|4384.61|4384.84|4384.24|4385.21|4384.61|4384.84|4384.24|46
1627621200000|2021-07-30 05:00:00|4384.71|4384.11|4384.84|4384.24|4384.84|4384.24|4384.59|4383.99|40
1627621210000|2021-07-30 05:00:10|4384.71|4384.11|4384.71|4384.11|4384.71|4384.11|4384.71|4384.11|2
1627621220000|2021-07-30 05:00:20|4384.84|4384.24|4384.84|4384.24|4384.84|4384.24|4384.59|4383.99|12
1627621230000|2021-07-30 05:00:30|4384.71|4384.11|4384.59|4383.99|4384.71|4384.11|4384.59|4383.99|3
1627621240000|2021-07-30 05:00:40|4384.46|4383.86|4383.34|4382.74|4384.59|4383.99|4383.34|4382.74|312
1627621250000|2021-07-30 05:00:50|4382.34|4381.74|4381.09|4380.49|4382.34|4381.74|4380.59|4379.99|1416
1627621260000|2021-07-30 05:01:00|4381.59|4380.99|4381.34|4380.74|4381.59|4380.99|4381.21|4380.61|259
1627621270000|2021-07-30 05:01:10|4381.46|4380.86|4381.84|4381.24|4381.84|4381.24|4381.34|4380.74|77
1627621280000|2021-07-30 05:01:20|4382.09|4381.49|4382.09|4381.49|4382.09|4381.49|4381.84|4381.24|38
1627621290000|2021-07-30 05:01:30|4381.96|4381.36|4382.59|4381.99|4382.59|4381.99|4381.96|4381.36|103
1627621300000|2021-07-30 05:01:40|4382.46|4381.86|4382.59|4381.99|4382.59|4381.99|4382.34|4381.74|28
1627621310000|2021-07-30 05:01:50|4382.46|4381.86|4382.09|4381.49|4382.46|4381.86|4382.09|4381.49|19
1627621320000|2021-07-30 05:02:00|4381.96|4381.36|4382.09|4381.49|4382.09|4381.49|4381.96|4381.36|18
1627621330000|2021-07-30 05:02:10|4382.21|4381.61|4382.84|4382.24|4382.96|4382.36|4382.21|4381.61|60
1627621340000|2021-07-30 05:02:20|||||||||20
1627621350000|2021-07-30 05:02:30|4382.96|4382.36|4383.09|4382.49|4383.09|4382.49|4382.96|4382.36|47
1627621360000|2021-07-30 05:02:40|4382.96|4382.36|4383.34|4382.74|4383.34|4382.74|4382.84|4382.24|39
1627621370000|2021-07-30 05:02:50|4383.09|4382.49|4383.09|4382.49|4383.09|4382.49|4383.09|4382.49|5
1627621380000|2021-07-30 05:03:00|4382.84|4382.24|4382.59|4381.99|4382.84|4382.24|4382.59|4381.99|19
1627621390000|2021-07-30 05:03:10|4382.84|4382.24|4382.84|4382.24|4382.84|4382.24|4382.71|4382.11|19
1627621400000|2021-07-30 05:03:20|4382.96|4382.36|4383.21|4382.61|4383.34|4382.74|4382.96|4382.36|27
1627621410000|2021-07-30 05:03:30|4383.34|4382.74|4384.21|4383.61|4384.21|4383.61|4383.34|4382.74|79
1627621420000|2021-07-30 05:03:40|4384.34|4383.74|4384.34|4383.74|4384.59|4383.99|4384.09|4383.49|66
1627621430000|2021-07-30 05:03:50|4384.21|4383.61|4384.09|4383.49|4384.34|4383.74|4384.09|4383.49|25
1627621440000|2021-07-30 05:04:00|4383.96|4383.36|4383.84|4383.24|4383.96|4383.36|4383.59|4382.99|8
1627621450000|2021-07-30 05:04:10|4383.96|4383.36|4383.84|4383.24|4383.96|4383.36|4383.59|4382.99|5
1627621460000|2021-07-30 05:04:20|4383.71|4383.11|4383.21|4382.61|4383.71|4383.11|4383.09|4382.49|38
1627621470000|2021-07-30 05:04:30|4383.34|4382.74|4383.21|4382.61|4383.34|4382.74|4383.21|4382.61|14
1627621480000|2021-07-30 05:04:40|4383.34|4382.74|4383.59|4382.99|4383.59|4382.99|4383.34|4382.74|31
1627621490000|2021-07-30 05:04:50|4383.71|4383.11|4383.71|4383.11|4383.84|4383.24|4383.59|4382.99|10
1627621500000|2021-07-30 05:05:00|4383.84|4383.24|4383.96|4383.36|4384.09|4383.49|4383.84|4383.24|17
1627621510000|2021-07-30 05:05:10|4383.84|4383.24|4384.34|4383.74|4384.34|4383.74|4383.84|4383.24|33
1627621520000|2021-07-30 05:05:20|4384.21|4383.61|4384.34|4383.74|4384.34|4383.74|4384.09|4383.49|16
1627621530000|2021-07-30 05:05:30|4384.21|4383.61|4384.59|4383.99|4384.59|4383.99|4384.21|4383.61|31
1627621540000|2021-07-30 05:05:40|4384.46|4383.86|4384.09|4383.49|4384.46|4383.86|4384.09|4383.49|40
1627621550000|2021-07-30 05:05:50|4383.84|4383.24|4384.09|4383.49|4384.09|4383.49|4383.84|4383.24|37
1627621560000|2021-07-30 05:06:00|4384.21|4383.61|4384.34|4383.74|4384.34|4383.74|4384.09|4383.49|15
1627621570000|2021-07-30 05:06:10|4384.21|4383.61|4384.59|4383.99|4384.59|4383.99|4384.21|4383.61|16
1627621580000|2021-07-30 05:06:20|4384.34|4383.74|4384.34|4383.74|4384.34|4383.74|4384.34|4383.74|39
1627621590000|2021-07-30 05:06:30|4384.59|4383.99|4384.34|4383.74|4384.59|4383.99|4384.34|4383.74|18
1627621600000|2021-07-30 05:06:40|||||||||4
1627621610000|2021-07-30 05:06:50|4384.21|4383.61|4383.84|4383.24|4384.21|4383.61|4383.84|4383.24|23
1627621620000|2021-07-30 05:07:00|4383.59|4382.99|4383.59|4382.99|4383.59|4382.99|4383.59|4382.99|26
1627621630000|2021-07-30 05:07:10|4383.71|4383.11|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|15
1627621640000|2021-07-30 05:07:20|4383.46|4382.86|4383.34|4382.74|4383.46|4382.86|4383.09|4382.49|89
1627621650000|2021-07-30 05:07:30|4383.21|4382.61|4383.59|4382.99|4383.59|4382.99|4383.21|4382.61|45
1627621660000|2021-07-30 05:07:40|4383.46|4382.86|4383.46|4382.86|4383.46|4382.86|4383.34|4382.74|12
1627621670000|2021-07-30 05:07:50|4383.34|4382.74|4383.46|4382.86|4383.59|4382.99|4383.34|4382.74|5
1627621680000|2021-07-30 05:08:00|4383.34|4382.74|4383.34|4382.74|4383.59|4382.99|4383.34|4382.74|4
1627621690000|2021-07-30 05:08:10|4383.46|4382.86|4383.71|4383.11|4383.84|4383.24|4383.46|4382.86|17
1627621700000|2021-07-30 05:08:20|4383.59|4382.99|4384.09|4383.49|4384.09|4383.49|4383.59|4382.99|24
1627621710000|2021-07-30 05:08:30|4383.96|4383.36|4383.96|4383.36|4383.96|4383.36|4383.96|4383.36|7
1627621720000|2021-07-30 05:08:40|4383.84|4383.24|4383.59|4382.99|4383.96|4383.36|4383.59|4382.99|9
1627621730000|2021-07-30 05:08:50|4383.71|4383.11|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|2
1627621740000|2021-07-30 05:09:00|4383.71|4383.11|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|14
1627621750000|2021-07-30 05:09:10|4383.34|4382.74|4383.09|4382.49|4383.46|4382.86|4383.09|4382.49|32
1627621760000|2021-07-30 05:09:20|4382.96|4382.36|4383.09|4382.49|4383.09|4382.49|4382.84|4382.24|39
1627621770000|2021-07-30 05:09:30|4382.96|4382.36|4382.84|4382.24|4383.09|4382.49|4382.59|4381.99|68
1627621780000|2021-07-30 05:09:40|4382.96|4382.36|4383.09|4382.49|4383.09|4382.49|4382.96|4382.36|11
1627621790000|2021-07-30 05:09:50|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|4383.09|4382.49|60
1627621800000|2021-07-30 05:10:00|4383.21|4382.61|4383.09|4382.49|4383.34|4382.74|4383.09|4382.49|10
1627621810000|2021-07-30 05:10:10|4382.96|4382.36|4382.59|4381.99|4383.09|4382.49|4382.59|4381.99|36
1627621820000|2021-07-30 05:10:20|4382.71|4382.11|4382.84|4382.24|4382.84|4382.24|4382.59|4381.99|84
1627621830000|2021-07-30 05:10:30|4382.71|4382.11|4382.34|4381.74|4382.71|4382.11|4382.34|4381.74|40
1627621840000|2021-07-30 05:10:40|4382.46|4381.86|4382.59|4381.99|4382.59|4381.99|4382.34|4381.74|26
1627621850000|2021-07-30 05:10:50|4382.46|4381.86|4382.34|4381.74|4382.59|4381.99|4382.34|4381.74|15
1627621870000|2021-07-30 05:11:10|4382.21|4381.61|4382.09|4381.49|4382.21|4381.61|4382.09|4381.49|37
1627621880000|2021-07-30 05:11:20|4381.84|4381.24|4381.84|4381.24|4382.09|4381.49|4381.84|4381.24|34
1627621890000|2021-07-30 05:11:30|4381.96|4381.36|4381.34|4380.74|4381.96|4381.36|4381.21|4380.61|140
1627621900000|2021-07-30 05:11:40|4381.46|4380.86|4381.59|4380.99|4381.59|4380.99|4381.46|4380.86|45
1627621910000|2021-07-30 05:11:50|4381.84|4381.24|4381.59|4380.99|4381.84|4381.24|4381.59|4380.99|37
1627621920000|2021-07-30 05:12:00|4381.46|4380.86|4381.34|4380.74|4381.46|4380.86|4381.21|4380.61|43
1627621930000|2021-07-30 05:12:10|4381.21|4380.61|4381.34|4380.74|4381.34|4380.74|4381.09|4380.49|15
1627621940000|2021-07-30 05:12:20|4381.21|4380.61|4380.84|4380.24|4381.21|4380.61|4380.84|4380.24|28
1627621960000|2021-07-30 05:12:40|4380.71|4380.11|4380.84|4380.24|4380.84|4380.24|4380.71|4380.11|49
1627621970000|2021-07-30 05:12:50|4380.71|4380.11|4380.34|4379.74|4380.71|4380.11|4380.34|4379.74|102
1627621980000|2021-07-30 05:13:00|4380.59|4379.99|4381.09|4380.49|4381.09|4380.49|4380.59|4379.99|120
1627621990000|2021-07-30 05:13:10|4381.34|4380.74|4380.84|4380.24|4381.34|4380.74|4380.84|4380.24|57
1627622000000|2021-07-30 05:13:20|4380.96|4380.36|4380.84|4380.24|4381.09|4380.49|4380.84|4380.24|21
1627622010000|2021-07-30 05:13:30|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|4380.96|4380.36|15
1627622020000|2021-07-30 05:13:40|4381.21|4380.61|4381.21|4380.61|4381.21|4380.61|4381.09|4380.49|3
1627622030000|2021-07-30 05:13:50|4381.09|4380.49|4380.84|4380.24|4381.34|4380.74|4380.84|4380.24|15
1627622040000|2021-07-30 05:14:00|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|4380.84|4380.24|26
1627622050000|2021-07-30 05:14:10|4380.96|4380.36|4380.84|4380.24|4381.09|4380.49|4380.84|4380.24|12
1627622060000|2021-07-30 05:14:20|4380.96|4380.36|4381.09|4380.49|4381.09|4380.49|4380.84|4380.24|31
1627622070000|2021-07-30 05:14:30|||||||||9
1627622080000|2021-07-30 05:14:40|4380.96|4380.36|4380.84|4380.24|4381.09|4380.49|4380.84|4380.24|13
1627622090000|2021-07-30 05:14:50|4380.96|4380.36|4381.09|4380.49|4381.09|4380.49|4380.96|4380.36|23
1627622100000|2021-07-30 05:15:00|4380.96|4380.36|4380.59|4379.99|4381.09|4380.49|4380.59|4379.99|54
1627622110000|2021-07-30 05:15:10|4380.46|4379.86|4380.46|4379.86|4380.59|4379.99|4380.34|4379.74|27
1627622120000|2021-07-30 05:15:20|4380.59|4379.99|4380.84|4380.24|4380.84|4380.24|4380.59|4379.99|39
1627622130000|2021-07-30 05:15:30|4380.71|4380.11|4380.09|4379.49|4380.71|4380.11|4379.84|4379.24|199
1627622140000|2021-07-30 05:15:40|||||||||6
1627622150000|2021-07-30 05:15:50|4379.96|4379.36|4379.84|4379.24|4380.09|4379.49|4379.84|4379.24|37
1627622160000|2021-07-30 05:16:00|4379.71|4379.11|4379.59|4378.99|4379.71|4379.11|4379.34|4378.74|218
1627622170000|2021-07-30 05:16:10|4379.84|4379.24|4379.59|4378.99|4379.84|4379.24|4379.59|4378.99|89
1627622180000|2021-07-30 05:16:20|4379.71|4379.11|4379.84|4379.24|4379.84|4379.24|4379.71|4379.11|11
1627622190000|2021-07-30 05:16:30|4379.71|4379.11|4379.59|4378.99|4379.84|4379.24|4379.59|4378.99|24
1627622200000|2021-07-30 05:16:40|||||||||6
1627622210000|2021-07-30 05:16:50|||||||||22
1627622220000|2021-07-30 05:17:00|4379.71|4379.11|4379.84|4379.24|4379.84|4379.24|4379.71|4379.11|51
1627622230000|2021-07-30 05:17:10|4379.96|4379.36|4379.84|4379.24|4379.96|4379.36|4379.84|4379.24|52
1627622240000|2021-07-30 05:17:20|4379.71|4379.11|4379.84|4379.24|4379.84|4379.24|4379.59|4378.99|23
1627622250000|2021-07-30 05:17:30|4379.71|4379.11|4379.59|4378.99|4379.71|4379.11|4379.34|4378.74|36
1627622260000|2021-07-30 05:17:40|||||||||5
1627622270000|2021-07-30 05:17:50|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|22
1627622280000|2021-07-30 05:18:00|4379.09|4378.49|4379.34|4378.74|4379.34|4378.74|4379.09|4378.49|94
1627622290000|2021-07-30 05:18:10|4379.21|4378.61|4379.34|4378.74|4379.34|4378.74|4379.21|4378.61|15
1627622300000|2021-07-30 05:18:20|4379.59|4378.99|4379.84|4379.24|4380.09|4379.49|4379.59|4378.99|51
1627622310000|2021-07-30 05:18:30|4379.96|4379.36|4379.84|4379.24|4380.09|4379.49|4379.84|4379.24|57
1627622320000|2021-07-30 05:18:40|4379.96|4379.36|4380.09|4379.49|4380.09|4379.49|4379.84|4379.24|20
1627622330000|2021-07-30 05:18:50|||||||||31
1627622340000|2021-07-30 05:19:00|4380.21|4379.61|4380.09|4379.49|4380.21|4379.61|4380.09|4379.49|6
1627622350000|2021-07-30 05:19:10|4380.21|4379.61|4380.09|4379.49|4380.21|4379.61|4379.84|4379.24|43
1627622360000|2021-07-30 05:19:20|4380.21|4379.61|4380.34|4379.74|4380.34|4379.74|4380.21|4379.61|21
1627622370000|2021-07-30 05:19:30|4380.09|4379.49|4380.09|4379.49|4380.09|4379.49|4380.09|4379.49|45
1627622380000|2021-07-30 05:19:40|||||||||15
1627622390000|2021-07-30 05:19:50|4379.96|4379.36|4380.09|4379.49|4380.09|4379.49|4379.96|4379.36|20
1627622400000|2021-07-30 05:20:00|4380.34|4379.74|4379.84|4379.24|4380.34|4379.74|4379.84|4379.24|41
1627622410000|2021-07-30 05:20:10|4379.59|4378.99|4379.34|4378.74|4379.59|4378.99|4379.09|4378.49|189
1627622420000|2021-07-30 05:20:20|4379.09|4378.49|4379.09|4378.49|4379.09|4378.49|4379.09|4378.49|59
1627622430000|2021-07-30 05:20:30|4378.96|4378.36|4379.34|4378.74|4379.34|4378.74|4378.96|4378.36|47
1627622440000|2021-07-30 05:20:40|4379.59|4378.99|4379.59|4378.99|4379.59|4378.99|4379.59|4378.99|22
1627622450000|2021-07-30 05:20:50|4379.34|4378.74|4379.59|4378.99|4379.59|4378.99|4379.09|4378.49|90
1627622460000|2021-07-30 05:21:00|4379.34|4378.74|4379.59|4378.99|4379.59|4378.99|4379.34|4378.74|46
1627622470000|2021-07-30 05:21:10|4379.34|4378.74|4379.59|4378.99|4379.59|4378.99|4379.34|4378.74|31
1627622480000|2021-07-30 05:21:20|4379.46|4378.86|4379.34|4378.74|4379.59|4378.99|4379.34|4378.74|8
1627622490000|2021-07-30 05:21:30|4379.21|4378.61|4379.34|4378.74|4379.34|4378.74|4379.21|4378.61|27
1627622500000|2021-07-30 05:21:40|4379.21|4378.61|4379.34|4378.74|4379.59|4378.99|4379.21|4378.61|40
1627622510000|2021-07-30 05:21:50|4379.09|4378.49|4379.09|4378.49|4379.09|4378.49|4379.09|4378.49|9
1627622520000|2021-07-30 05:22:00|4378.96|4378.36|4379.09|4378.49|4379.09|4378.49|4378.96|4378.36|34
1627622530000|2021-07-30 05:22:10|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|19
1627622540000|2021-07-30 05:22:20|4379.21|4378.61|4379.09|4378.49|4379.34|4378.74|4379.09|4378.49|35
1627622550000|2021-07-30 05:22:30|4379.21|4378.61|4379.34|4378.74|4379.34|4378.74|4379.21|4378.61|29
1627622560000|2021-07-30 05:22:40|4379.21|4378.61|4378.84|4378.24|4379.21|4378.61|4378.59|4377.99|95
1627622570000|2021-07-30 05:22:50|4378.71|4378.11|4378.59|4377.99|4378.71|4378.11|4378.34|4377.74|153
1627622580000|2021-07-30 05:23:00|4378.34|4377.74|4378.59|4377.99|4378.59|4377.99|4378.34|4377.74|40
1627622590000|2021-07-30 05:23:10|4378.46|4377.86|4378.59|4377.99|4378.59|4377.99|4378.46|4377.86|24
1627622600000|2021-07-30 05:23:20|4378.84|4378.24|4378.84|4378.24|4379.09|4378.49|4378.84|4378.24|35
1627622610000|2021-07-30 05:23:30|4378.96|4378.36|4378.96|4378.36|4379.09|4378.49|4378.84|4378.24|14
1627622620000|2021-07-30 05:23:40|4378.84|4378.24|4379.21|4378.61|4379.34|4378.74|4378.84|4378.24|25
1627622630000|2021-07-30 05:23:50|4379.09|4378.49|4379.34|4378.74|4379.34|4378.74|4379.09|4378.49|8
1627622640000|2021-07-30 05:24:00|4379.59|4378.99|4379.09|4378.49|4379.59|4378.99|4379.09|4378.49|34
1627622650000|2021-07-30 05:24:10|4379.21|4378.61|4379.34|4378.74|4379.34|4378.74|4379.09|4378.49|23
1627622660000|2021-07-30 05:24:20|4379.21|4378.61|4379.34|4378.74|4379.34|4378.74|4379.09|4378.49|8
1627622670000|2021-07-30 05:24:30|4379.09|4378.49|4379.09|4378.49|4379.34|4378.74|4379.09|4378.49|39
1627622680000|2021-07-30 05:24:40|4379.21|4378.61|4379.09|4378.49|4379.34|4378.74|4379.09|4378.49|28
1627622690000|2021-07-30 05:24:50|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|4379.09|4378.49|46
1627622700000|2021-07-30 05:25:00|4379.21|4378.61|4379.09|4378.49|4379.34|4378.74|4379.09|4378.49|58
1627622710000|2021-07-30 05:25:10|4379.34|4378.74|4379.21|4378.61|4379.34|4378.74|4379.21|4378.61|34
1627622720000|2021-07-30 05:25:20|4379.34|4378.74|4378.84|4378.24|4379.34|4378.74|4378.84|4378.24|17
1627622730000|2021-07-30 05:25:30|4378.71|4378.11|4378.84|4378.24|4378.84|4378.24|4378.71|4378.11|23
1627622740000|2021-07-30 05:25:40|4378.71|4378.11|4378.84|4378.24|4378.84|4378.24|4378.71|4378.11|7
1627622750000|2021-07-30 05:25:50|4378.96|4378.36|4378.96|4378.36|4378.96|4378.36|4378.84|4378.24|28
1627622760000|2021-07-30 05:26:00|4379.09|4378.49|4378.84|4378.24|4379.09|4378.49|4378.59|4377.99|29
1627622770000|2021-07-30 05:26:10|4378.71|4378.11|4379.34|4378.74|4379.34|4378.74|4378.71|4378.11|35
1627622780000|2021-07-30 05:26:20|4379.09|4378.49|4379.34|4378.74|4379.34|4378.74|4379.09|4378.49|25
1627622790000|2021-07-30 05:26:30|4379.09|4378.49|4379.09|4378.49|4379.09|4378.49|4379.09|4378.49|20
1627622800000|2021-07-30 05:26:40|4379.21|4378.61|4379.34|4378.74|4379.34|4378.74|4379.21|4378.61|7
1627622810000|2021-07-30 05:26:50|4379.59|4378.99|4379.59|4378.99|4379.59|4378.99|4379.59|4378.99|44
1627622820000|2021-07-30 05:27:00|4379.34|4378.74|4379.59|4378.99|4379.59|4378.99|4379.34|4378.74|30
1627622840000|2021-07-30 05:27:20|||||||||2
1627622850000|2021-07-30 05:27:30|||||||||5
1627622860000|2021-07-30 05:27:40|||||||||20
1627622870000|2021-07-30 05:27:50|4379.46|4378.86|4379.34|4378.74|4379.46|4378.86|4379.09|4378.49|68
1627622880000|2021-07-30 05:28:00|4379.59|4378.99|4379.59|4378.99|4379.59|4378.99|4379.59|4378.99|0
1627622890000|2021-07-30 05:28:10|4379.34|4378.74|4379.59|4378.99|4379.59|4378.99|4379.34|4378.74|38
1627622900000|2021-07-30 05:28:20|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|4379.09|4378.49|47
1627622910000|2021-07-30 05:28:30|4379.59|4378.99|4379.59|4378.99|4379.59|4378.99|4379.59|4378.99|9
1627622920000|2021-07-30 05:28:40|4379.84|4379.24|4379.84|4379.24|4379.96|4379.36|4379.71|4379.11|126
1627622930000|2021-07-30 05:28:50|||||||||4
1627622940000|2021-07-30 05:29:00|4380.09|4379.49|4380.59|4379.99|4380.59|4379.99|4380.09|4379.49|112
1627622950000|2021-07-30 05:29:10|4380.34|4379.74|4380.34|4379.74|4380.46|4379.86|4380.34|4379.74|29
1627622960000|2021-07-30 05:29:20|4380.21|4379.61|4380.09|4379.49|4380.34|4379.74|4380.09|4379.49|51
1627622970000|2021-07-30 05:29:30|4380.21|4379.61|4380.09|4379.49|4380.21|4379.61|4380.09|4379.49|17
1627622980000|2021-07-30 05:29:40|4379.96|4379.36|4379.34|4378.74|4379.96|4379.36|4379.34|4378.74|85
1627622990000|2021-07-30 05:29:50|4379.21|4378.61|4379.09|4378.49|4379.34|4378.74|4379.09|4378.49|51
1627623000000|2021-07-30 05:30:00|4379.21|4378.61|4379.09|4378.49|4379.34|4378.74|4378.84|4378.24|80
1627623010000|2021-07-30 05:30:10|4379.21|4378.61|4379.34|4378.74|4379.34|4378.74|4379.21|4378.61|22
1627623020000|2021-07-30 05:30:20|4379.46|4378.86|4379.59|4378.99|4379.59|4378.99|4379.46|4378.86|18
1627623030000|2021-07-30 05:30:30|4379.46|4378.86|4379.59|4378.99|4379.59|4378.99|4379.34|4378.74|32
1627623040000|2021-07-30 05:30:40|4379.84|4379.24|4379.59|4378.99|4379.84|4379.24|4379.59|4378.99|37
1627623050000|2021-07-30 05:30:50|4379.71|4379.11|4380.09|4379.49|4380.09|4379.49|4379.71|4379.11|15
1627623060000|2021-07-30 05:31:00|4380.21|4379.61|4380.34|4379.74|4380.34|4379.74|4380.09|4379.49|58
1627623070000|2021-07-30 05:31:10|4380.59|4379.99|4380.59|4379.99|4380.59|4379.99|4380.34|4379.74|51
1627623080000|2021-07-30 05:31:20|4380.71|4380.11|4380.59|4379.99|4380.71|4380.11|4380.46|4379.86|43
1627623090000|2021-07-30 05:31:30|4380.46|4379.86|4380.84|4380.24|4381.09|4380.49|4380.46|4379.86|37
1627623100000|2021-07-30 05:31:40|4380.96|4380.36|4381.09|4380.49|4381.09|4380.49|4380.84|4380.24|62
1627623110000|2021-07-30 05:31:50|4380.96|4380.36|4380.84|4380.24|4380.96|4380.36|4380.59|4379.99|43
1627623120000|2021-07-30 05:32:00|4380.71|4380.11|4380.34|4379.74|4380.71|4380.11|4380.34|4379.74|69
1627623130000|2021-07-30 05:32:10|4380.59|4379.99|4380.34|4379.74|4380.59|4379.99|4380.34|4379.74|16
1627623140000|2021-07-30 05:32:20|4380.21|4379.61|4380.34|4379.74|4380.34|4379.74|4380.21|4379.61|30
1627623150000|2021-07-30 05:32:30|4380.46|4379.86|4380.34|4379.74|4380.59|4379.99|4380.34|4379.74|20
1627623160000|2021-07-30 05:32:40|4380.21|4379.61|4380.09|4379.49|4380.34|4379.74|4380.09|4379.49|10
1627623170000|2021-07-30 05:32:50|4380.21|4379.61|4380.09|4379.49|4380.34|4379.74|4380.09|4379.49|8
1627623180000|2021-07-30 05:33:00|4380.21|4379.61|4380.34|4379.74|4380.34|4379.74|4380.09|4379.49|11
1627623190000|2021-07-30 05:33:10|4380.46|4379.86|4380.59|4379.99|4380.59|4379.99|4380.34|4379.74|25
1627623200000|2021-07-30 05:33:20|4380.84|4380.24|4380.34|4379.74|4380.84|4380.24|4380.09|4379.49|45
1627623210000|2021-07-30 05:33:30|4380.59|4379.99|4380.84|4380.24|4380.84|4380.24|4380.59|4379.99|27
1627623220000|2021-07-30 05:33:40|4380.59|4379.99|4380.59|4379.99|4380.59|4379.99|4380.34|4379.74|22
1627623230000|2021-07-30 05:33:50|4380.84|4380.24|4381.09|4380.49|4381.09|4380.49|4380.84|4380.24|75
1627623240000|2021-07-30 05:34:00|4380.84|4380.24|4381.09|4380.49|4381.09|4380.49|4380.84|4380.24|36
1627623250000|2021-07-30 05:34:10|4381.21|4380.61|4381.34|4380.74|4381.34|4380.74|4381.21|4380.61|67
1627623260000|2021-07-30 05:34:20|4381.09|4380.49|4381.34|4380.74|4381.34|4380.74|4381.09|4380.49|19
1627623270000|2021-07-30 05:34:30|4381.46|4380.86|4381.59|4380.99|4381.71|4381.11|4381.34|4380.74|37
1627623280000|2021-07-30 05:34:40|4381.71|4381.11|4381.84|4381.24|4381.84|4381.24|4381.59|4380.99|31
1627623290000|2021-07-30 05:34:50|||||||||2
1627623300000|2021-07-30 05:35:00|4381.71|4381.11|4382.09|4381.49|4382.09|4381.49|4381.59|4380.99|50
1627623310000|2021-07-30 05:35:10|4381.96|4381.36|4382.09|4381.49|4382.09|4381.49|4381.84|4381.24|59
1627623320000|2021-07-30 05:35:20|4382.21|4381.61|4382.34|4381.74|4382.34|4381.74|4382.09|4381.49|39
1627623330000|2021-07-30 05:35:30|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|4382.46|4381.86|47
1627623340000|2021-07-30 05:35:40|4382.71|4382.11|4382.84|4382.24|4382.84|4382.24|4382.59|4381.99|39
1627623350000|2021-07-30 05:35:50|4382.96|4382.36|4383.34|4382.74|4383.59|4382.99|4382.96|4382.36|66
1627623360000|2021-07-30 05:36:00|4383.59|4382.99|4383.09|4382.49|4383.59|4382.99|4383.09|4382.49|111
1627623370000|2021-07-30 05:36:10|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|4383.21|4382.61|14
1627623380000|2021-07-30 05:36:20|4383.21|4382.61|4383.09|4382.49|4383.21|4382.61|4383.09|4382.49|18
1627623390000|2021-07-30 05:36:30|4382.84|4382.24|4382.84|4382.24|4382.84|4382.24|4382.84|4382.24|9
1627623400000|2021-07-30 05:36:40|4382.96|4382.36|4383.09|4382.49|4383.09|4382.49|4382.96|4382.36|27
1627623410000|2021-07-30 05:36:50|4382.84|4382.24|4383.21|4382.61|4383.21|4382.61|4382.84|4382.24|30
1627623420000|2021-07-30 05:37:00|4383.34|4382.74|4383.09|4382.49|4383.34|4382.74|4383.09|4382.49|73
1627623430000|2021-07-30 05:37:10|4382.96|4382.36|4383.09|4382.49|4383.21|4382.61|4382.84|4382.24|45
1627623440000|2021-07-30 05:37:20|4382.84|4382.24|4383.09|4382.49|4383.09|4382.49|4382.84|4382.24|10
1627623450000|2021-07-30 05:37:30|4382.96|4382.36|4382.84|4382.24|4383.09|4382.49|4382.84|4382.24|22
1627623460000|2021-07-30 05:37:40|4382.96|4382.36|4383.09|4382.49|4383.34|4382.74|4382.84|4382.24|110
1627623470000|2021-07-30 05:37:50|4382.84|4382.24|4382.59|4381.99|4382.84|4382.24|4382.59|4381.99|25
1627623480000|2021-07-30 05:38:00|4382.84|4382.24|4382.59|4381.99|4382.84|4382.24|4382.59|4381.99|32
1627623490000|2021-07-30 05:38:10|4382.84|4382.24|4382.59|4381.99|4382.84|4382.24|4382.59|4381.99|19
1627623500000|2021-07-30 05:38:20|4382.34|4381.74|4382.34|4381.74|4382.34|4381.74|4382.34|4381.74|104
1627623510000|2021-07-30 05:38:30|4382.09|4381.49|4382.34|4381.74|4382.34|4381.74|4382.09|4381.49|27
1627623520000|2021-07-30 05:38:40|4382.09|4381.49|4382.09|4381.49|4382.09|4381.49|4382.09|4381.49|6
1627623530000|2021-07-30 05:38:50|4381.96|4381.36|4382.09|4381.49|4382.09|4381.49|4381.84|4381.24|34
1627623540000|2021-07-30 05:39:00|4381.96|4381.36|4381.09|4380.49|4381.96|4381.36|4381.09|4380.49|184
1627623550000|2021-07-30 05:39:10|4380.59|4379.99|4380.84|4380.24|4380.84|4380.24|4380.59|4379.99|165
1627623560000|2021-07-30 05:39:20|4380.59|4379.99|4380.59|4379.99|4380.59|4379.99|4380.34|4379.74|120
1627623570000|2021-07-30 05:39:30|4380.46|4379.86|4380.34|4379.74|4380.59|4379.99|4380.34|4379.74|47
1627623580000|2021-07-30 05:39:40|4380.46|4379.86|4380.34|4379.74|4380.59|4379.99|4380.34|4379.74|45
1627623590000|2021-07-30 05:39:50|4380.59|4379.99|4380.59|4379.99|4380.59|4379.99|4380.34|4379.74|22
1627623600000|2021-07-30 05:40:00|4380.34|4379.74|4379.84|4379.24|4380.34|4379.74|4379.84|4379.24|55
1627623610000|2021-07-30 05:40:10|4379.71|4379.11|4379.34|4378.74|4379.71|4379.11|4379.09|4378.49|138
1627623620000|2021-07-30 05:40:20|4379.59|4378.99|4379.84|4379.24|4379.84|4379.24|4379.59|4378.99|72
1627623630000|2021-07-30 05:40:30|4380.09|4379.49|4380.34|4379.74|4380.34|4379.74|4380.09|4379.49|57
1627623640000|2021-07-30 05:40:40|4380.21|4379.61|4380.34|4379.74|4380.34|4379.74|4380.09|4379.49|30
1627623650000|2021-07-30 05:40:50|4380.46|4379.86|4380.59|4379.99|4380.59|4379.99|4380.34|4379.74|13
1627623660000|2021-07-30 05:41:00|4380.71|4380.11|4380.84|4380.24|4380.84|4380.24|4380.59|4379.99|42
1627623670000|2021-07-30 05:41:10|4380.96|4380.36|4380.84|4380.24|4381.09|4380.49|4380.84|4380.24|47
1627623680000|2021-07-30 05:41:20|4380.96|4380.36|4380.59|4379.99|4380.96|4380.36|4380.34|4379.74|29
1627623690000|2021-07-30 05:41:30|4380.46|4379.86|4380.59|4379.99|4380.59|4379.99|4380.46|4379.86|5
1627623700000|2021-07-30 05:41:40|4380.84|4380.24|4380.84|4380.24|4380.84|4380.24|4380.71|4380.11|17
1627623710000|2021-07-30 05:41:50|4380.71|4380.11|4380.59|4379.99|4380.71|4380.11|4380.34|4379.74|15
1627623720000|2021-07-30 05:42:00|4380.46|4379.86|4380.09|4379.49|4380.46|4379.86|4380.09|4379.49|24
1627623730000|2021-07-30 05:42:10|||||||||2
1627623740000|2021-07-30 05:42:20|4379.96|4379.36|4378.84|4378.24|4379.96|4379.36|4378.84|4378.24|140
1627623750000|2021-07-30 05:42:30|4379.09|4378.49|4379.21|4378.61|4379.21|4378.61|4379.09|4378.49|178
1627623760000|2021-07-30 05:42:40|4379.09|4378.49|4379.09|4378.49|4379.34|4378.74|4378.84|4378.24|64
1627623770000|2021-07-30 05:42:50|4378.96|4378.36|4379.09|4378.49|4379.09|4378.49|4378.84|4378.24|11
1627623780000|2021-07-30 05:43:00|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|19
1627623790000|2021-07-30 05:43:10|4379.59|4378.99|4379.59|4378.99|4379.84|4379.24|4379.59|4378.99|53
1627623800000|2021-07-30 05:43:20|4379.84|4379.24|4380.09|4379.49|4380.09|4379.49|4379.84|4379.24|28
1627623810000|2021-07-30 05:43:30|||||||||35
1627623820000|2021-07-30 05:43:40|4380.21|4379.61|4380.34|4379.74|4380.34|4379.74|4380.09|4379.49|14
1627623830000|2021-07-30 05:43:50|4380.21|4379.61|4380.34|4379.74|4380.34|4379.74|4380.21|4379.61|3
1627623840000|2021-07-30 05:44:00|4380.59|4379.99|4380.34|4379.74|4380.59|4379.99|4380.34|4379.74|50
1627623850000|2021-07-30 05:44:10|4380.46|4379.86|4380.59|4379.99|4380.59|4379.99|4380.46|4379.86|7
1627623860000|2021-07-30 05:44:20|4380.46|4379.86|4380.21|4379.61|4380.59|4379.99|4380.09|4379.49|59
1627623870000|2021-07-30 05:44:30|4380.34|4379.74|4380.59|4379.99|4380.59|4379.99|4380.34|4379.74|18
1627623880000|2021-07-30 05:44:40|4380.46|4379.86|4380.59|4379.99|4380.59|4379.99|4380.46|4379.86|11
1627623890000|2021-07-30 05:44:50|4380.71|4380.11|4380.84|4380.24|4381.09|4380.49|4380.71|4380.11|28
1627623900000|2021-07-30 05:45:00|4380.96|4380.36|4380.84|4380.24|4381.09|4380.49|4380.59|4379.99|16
1627623910000|2021-07-30 05:45:10|4380.59|4379.99|4380.59|4379.99|4380.59|4379.99|4380.46|4379.86|7
1627623920000|2021-07-30 05:45:20|4380.71|4380.11|4380.84|4380.24|4380.84|4380.24|4380.71|4380.11|10
1627623930000|2021-07-30 05:45:30|4381.09|4380.49|4380.84|4380.24|4381.09|4380.49|4380.84|4380.24|26
1627623940000|2021-07-30 05:45:40|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|15
1627623950000|2021-07-30 05:45:50|4380.96|4380.36|4381.09|4380.49|4381.09|4380.49|4380.84|4380.24|56
1627623960000|2021-07-30 05:46:00|4381.34|4380.74|4381.34|4380.74|4381.34|4380.74|4381.34|4380.74|31
1627623970000|2021-07-30 05:46:10|4381.21|4380.61|4381.34|4380.74|4381.34|4380.74|4381.09|4380.49|99
1627623980000|2021-07-30 05:46:20|4381.09|4380.49|4381.34|4380.74|4381.34|4380.74|4380.59|4379.99|202
1627623990000|2021-07-30 05:46:30|4381.21|4380.61|4381.09|4380.49|4381.21|4380.61|4380.84|4380.24|67
1627624000000|2021-07-30 05:46:40|4380.84|4380.24|4381.09|4380.49|4381.09|4380.49|4380.71|4380.11|101
1627624010000|2021-07-30 05:46:50|4381.34|4380.74|4381.34|4380.74|4381.34|4380.74|4381.09|4380.49|64
1627624020000|2021-07-30 05:47:00|4381.59|4380.99|4381.34|4380.74|4381.59|4380.99|4381.34|4380.74|50
1627624030000|2021-07-30 05:47:10|4381.59|4380.99|4381.59|4380.99|4381.59|4380.99|4381.59|4380.99|16
1627624040000|2021-07-30 05:47:20|4381.71|4381.11|4381.59|4380.99|4381.71|4381.11|4381.59|4380.99|29
1627624050000|2021-07-30 05:47:30|4381.84|4381.24|4382.09|4381.49|4382.09|4381.49|4381.84|4381.24|34
1627624060000|2021-07-30 05:47:40|4382.21|4381.61|4382.34|4381.74|4382.34|4381.74|4382.09|4381.49|36
1627624070000|2021-07-30 05:47:50|4382.09|4381.49|4382.09|4381.49|4382.09|4381.49|4382.09|4381.49|27
1627624080000|2021-07-30 05:48:00|4382.34|4381.74|4382.34|4381.74|4382.34|4381.74|4382.21|4381.61|23
1627624090000|2021-07-30 05:48:10|4382.09|4381.49|4382.09|4381.49|4382.34|4381.74|4382.09|4381.49|26
1627624110000|2021-07-30 05:48:30|4381.96|4381.36|4381.96|4381.36|4381.96|4381.36|4381.96|4381.36|22
1627624120000|2021-07-30 05:48:40|4381.84|4381.24|4381.84|4381.24|4382.09|4381.49|4381.84|4381.24|31
1627624130000|2021-07-30 05:48:50|||||||||14
1627624140000|2021-07-30 05:49:00|4381.71|4381.11|4381.59|4380.99|4381.71|4381.11|4381.59|4380.99|8
1627624150000|2021-07-30 05:49:10|4381.84|4381.24|4382.34|4381.74|4382.34|4381.74|4381.59|4380.99|127
1627624160000|2021-07-30 05:49:20|||||||||14
1627624170000|2021-07-30 05:49:30|4382.21|4381.61|4382.34|4381.74|4382.34|4381.74|4382.09|4381.49|11
1627624180000|2021-07-30 05:49:40|4382.21|4381.61|4382.34|4381.74|4382.34|4381.74|4382.09|4381.49|16
1627624190000|2021-07-30 05:49:50|4382.21|4381.61|4382.21|4381.61|4382.34|4381.74|4382.09|4381.49|19
1627624200000|2021-07-30 05:50:00|4382.09|4381.49|4382.34|4381.74|4382.34|4381.74|4382.09|4381.49|70
1627624210000|2021-07-30 05:50:10|4382.09|4381.49|4382.09|4381.49|4382.09|4381.49|4382.09|4381.49|55
1627624220000|2021-07-30 05:50:20|4381.96|4381.36|4381.84|4381.24|4381.96|4381.36|4381.84|4381.24|4
1627624230000|2021-07-30 05:50:30|4381.71|4381.11|4381.59|4380.99|4381.71|4381.11|4381.09|4380.49|114
1627624240000|2021-07-30 05:50:40|4381.46|4380.86|4381.34|4380.74|4381.84|4381.24|4381.34|4380.74|65
1627624250000|2021-07-30 05:50:50|4381.21|4380.61|4381.09|4380.49|4381.21|4380.61|4381.09|4380.49|12
1627624260000|2021-07-30 05:51:00|4381.21|4380.61|4381.34|4380.74|4381.34|4380.74|4381.21|4380.61|24
1627624270000|2021-07-30 05:51:10|4381.46|4380.86|4381.34|4380.74|4381.59|4380.99|4381.34|4380.74|23
1627624280000|2021-07-30 05:51:20|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|6
1627624290000|2021-07-30 05:51:30|4380.96|4380.36|4381.09|4380.49|4381.09|4380.49|4380.96|4380.36|16
1627624300000|2021-07-30 05:51:40|4380.84|4380.24|4381.09|4380.49|4381.09|4380.49|4380.84|4380.24|31
1627624320000|2021-07-30 05:52:00|4381.59|4380.99|4381.34|4380.74|4381.59|4380.99|4381.34|4380.74|50
1627624330000|2021-07-30 05:52:10|4381.46|4380.86|4381.34|4380.74|4381.46|4380.86|4381.34|4380.74|10
1627624340000|2021-07-30 05:52:20|4381.59|4380.99|4381.84|4381.24|4381.84|4381.24|4381.59|4380.99|53
1627624350000|2021-07-30 05:52:30|4381.59|4380.99|4381.34|4380.74|4381.59|4380.99|4381.34|4380.74|19
1627624360000|2021-07-30 05:52:40|4381.46|4380.86|4381.34|4380.74|4381.59|4380.99|4381.34|4380.74|10
1627624370000|2021-07-30 05:52:50|4381.46|4380.86|4381.34|4380.74|4381.46|4380.86|4381.34|4380.74|17
1627624380000|2021-07-30 05:53:00|4381.59|4380.99|4381.34|4380.74|4381.59|4380.99|4381.34|4380.74|32
1627624390000|2021-07-30 05:53:10|4381.21|4380.61|4381.34|4380.74|4381.34|4380.74|4381.09|4380.49|38
1627624400000|2021-07-30 05:53:20|4381.59|4380.99|4381.34|4380.74|4381.59|4380.99|4381.34|4380.74|28
1627624410000|2021-07-30 05:53:30|4381.46|4380.86|4381.59|4380.99|4381.59|4380.99|4381.46|4380.86|26
1627624420000|2021-07-30 05:53:40|4381.46|4380.86|4381.59|4380.99|4381.59|4380.99|4381.34|4380.74|5
1627624430000|2021-07-30 05:53:50|4381.84|4381.24|4381.59|4380.99|4381.84|4381.24|4381.59|4380.99|22
1627624440000|2021-07-30 05:54:00|4381.46|4380.86|4381.21|4380.61|4381.59|4380.99|4381.09|4380.49|18
1627624450000|2021-07-30 05:54:10|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|32
1627624460000|2021-07-30 05:54:20|4380.96|4380.36|4380.84|4380.24|4381.09|4380.49|4380.84|4380.24|8
1627624470000|2021-07-30 05:54:30|4380.59|4379.99|4380.59|4379.99|4380.71|4380.11|4380.59|4379.99|33
1627624480000|2021-07-30 05:54:40|4380.84|4380.24|4380.71|4380.11|4380.84|4380.24|4380.59|4379.99|14
1627624490000|2021-07-30 05:54:50|4380.84|4380.24|4380.84|4380.24|4380.84|4380.24|4380.59|4379.99|15
1627624500000|2021-07-30 05:55:00|4380.96|4380.36|4380.84|4380.24|4380.96|4380.36|4380.84|4380.24|23
1627624510000|2021-07-30 05:55:10|4380.71|4380.11|4380.59|4379.99|4380.71|4380.11|4380.59|4379.99|16
1627624520000|2021-07-30 05:55:20|4380.46|4379.86|4380.59|4379.99|4380.59|4379.99|4380.34|4379.74|87
1627624530000|2021-07-30 05:55:30|||||||||14
1627624540000|2021-07-30 05:55:40|4380.84|4380.24|4381.34|4380.74|4381.34|4380.74|4380.84|4380.24|107
1627624550000|2021-07-30 05:55:50|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|33
1627624560000|2021-07-30 05:56:00|4381.21|4380.61|4381.59|4380.99|4381.59|4380.99|4381.09|4380.49|98
1627624580000|2021-07-30 05:56:20|||||||||61
1627624590000|2021-07-30 05:56:30|4381.09|4380.49|4380.84|4380.24|4381.09|4380.49|4380.84|4380.24|89
1627624600000|2021-07-30 05:56:40|4380.71|4380.11|4380.59|4379.99|4380.84|4380.24|4380.59|4379.99|9
1627624610000|2021-07-30 05:56:50|4380.71|4380.11|4380.59|4379.99|4380.71|4380.11|4380.59|4379.99|30
1627624620000|2021-07-30 05:57:00|4380.71|4380.11|4380.34|4379.74|4380.84|4380.24|4380.34|4379.74|41
1627624630000|2021-07-30 05:57:10|4380.59|4379.99|4380.84|4380.24|4380.84|4380.24|4380.46|4379.86|36
1627624640000|2021-07-30 05:57:20|4380.71|4380.11|4381.09|4380.49|4381.09|4380.49|4380.59|4379.99|26
1627624650000|2021-07-30 05:57:30|||||||||9
1627624660000|2021-07-30 05:57:40|4381.21|4380.61|4381.09|4380.49|4381.21|4380.61|4381.09|4380.49|44
1627624670000|2021-07-30 05:57:50|4380.84|4380.24|4380.84|4380.24|4380.84|4380.24|4380.59|4379.99|28
1627624680000|2021-07-30 05:58:00|4380.59|4379.99|4380.34|4379.74|4380.59|4379.99|4380.34|4379.74|77
1627624690000|2021-07-30 05:58:10|4380.09|4379.49|4380.34|4379.74|4380.34|4379.74|4380.09|4379.49|27
1627624700000|2021-07-30 05:58:20|4380.21|4379.61|4380.21|4379.61|4380.34|4379.74|4380.09|4379.49|18
1627624710000|2021-07-30 05:58:30|4380.34|4379.74|4379.96|4379.36|4380.34|4379.74|4379.96|4379.36|108
1627624720000|2021-07-30 05:58:40|4380.09|4379.49|4380.34|4379.74|4380.34|4379.74|4379.96|4379.36|98
1627624730000|2021-07-30 05:58:50|4380.21|4379.61|4380.34|4379.74|4380.34|4379.74|4380.21|4379.61|16
1627624740000|2021-07-30 05:59:00|4380.21|4379.61|4380.34|4379.74|4380.34|4379.74|4380.09|4379.49|41
1627624750000|2021-07-30 05:59:10|4380.21|4379.61|4380.34|4379.74|4380.46|4379.86|4380.09|4379.49|65
1627624760000|2021-07-30 05:59:20|4380.21|4379.61|4380.09|4379.49|4380.21|4379.61|4380.09|4379.49|6
1627624770000|2021-07-30 05:59:30|4380.21|4379.61|4380.34|4379.74|4380.34|4379.74|4380.09|4379.49|17
1627624780000|2021-07-30 05:59:40|4380.21|4379.61|4380.09|4379.49|4380.34|4379.74|4380.09|4379.49|22
1627624790000|2021-07-30 05:59:50|4379.96|4379.36|4379.21|4378.61|4379.96|4379.36|4379.21|4378.61|96
1627624800000|2021-07-30 06:00:00|4379.34|4378.74|4379.59|4378.99|4379.84|4379.24|4379.09|4378.49|213
1627624810000|2021-07-30 06:00:10|4379.84|4379.24|4380.84|4380.24|4380.84|4380.24|4379.84|4379.24|52
1627624820000|2021-07-30 06:00:20|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|4380.96|4380.36|67
1627624830000|2021-07-30 06:00:30|4380.96|4380.36|4381.59|4380.99|4381.59|4380.99|4380.96|4380.36|93
1627624840000|2021-07-30 06:00:40|4381.84|4381.24|4382.09|4381.49|4382.34|4381.74|4381.84|4381.24|77
1627624850000|2021-07-30 06:00:50|4382.34|4381.74|4382.09|4381.49|4382.34|4381.74|4382.09|4381.49|31
1627624860000|2021-07-30 06:01:00|4382.21|4381.61|4382.34|4381.74|4382.59|4381.99|4382.09|4381.49|119
1627624870000|2021-07-30 06:01:10|4382.09|4381.49|4382.59|4381.99|4382.59|4381.99|4382.09|4381.49|60
1627624880000|2021-07-30 06:01:20|4382.84|4382.24|4383.84|4383.24|4383.84|4383.24|4382.71|4382.11|416
1627624890000|2021-07-30 06:01:30|4383.59|4382.99|4383.46|4382.86|4383.71|4383.11|4383.34|4382.74|163
1627624900000|2021-07-30 06:01:40|4383.59|4382.99|4383.84|4383.24|4384.34|4383.74|4383.59|4382.99|140
1627624910000|2021-07-30 06:01:50|4383.71|4383.11|4384.09|4383.49|4384.09|4383.49|4383.59|4382.99|93
1627624920000|2021-07-30 06:02:00|4384.34|4383.74|4384.71|4384.11|4384.71|4384.11|4384.34|4383.74|144
1627624930000|2021-07-30 06:02:10|4384.59|4383.99|4385.09|4384.49|4385.34|4384.74|4384.59|4383.99|84
1627624940000|2021-07-30 06:02:20|4385.34|4384.74|4385.09|4384.49|4385.59|4384.99|4385.09|4384.49|124
1627624950000|2021-07-30 06:02:30|4384.84|4384.24|4384.59|4383.99|4385.09|4384.49|4384.59|4383.99|74
1627624960000|2021-07-30 06:02:40|4384.34|4383.74|4384.09|4383.49|4384.34|4383.74|4383.84|4383.24|74
1627624970000|2021-07-30 06:02:50|4384.21|4383.61|4384.34|4383.74|4384.59|4383.99|4384.21|4383.61|54
1627624980000|2021-07-30 06:03:00|4384.09|4383.49|4383.84|4383.24|4384.34|4383.74|4383.84|4383.24|68
1627624990000|2021-07-30 06:03:10|4383.96|4383.36|4383.84|4383.24|4384.09|4383.49|4383.84|4383.24|11
1627625000000|2021-07-30 06:03:20|4383.59|4382.99|4384.09|4383.49|4384.09|4383.49|4383.59|4382.99|99
1627625010000|2021-07-30 06:03:30|4384.34|4383.74|4384.59|4383.99|4384.71|4384.11|4384.34|4383.74|72
1627625020000|2021-07-30 06:03:40|4384.71|4384.11|4384.71|4384.11|4384.84|4384.24|4384.59|4383.99|34
1627625030000|2021-07-30 06:03:50|4384.84|4384.24|4384.59|4383.99|4384.84|4384.24|4384.09|4383.49|79
1627625040000|2021-07-30 06:04:00|4384.34|4383.74|4384.84|4384.24|4384.84|4384.24|4384.34|4383.74|102
1627625050000|2021-07-30 06:04:10|4384.71|4384.11|4384.84|4384.24|4384.96|4384.36|4384.59|4383.99|25
1627625060000|2021-07-30 06:04:20|4384.96|4384.36|4385.09|4384.49|4385.21|4384.61|4384.84|4384.24|100
1627625070000|2021-07-30 06:04:30|4384.84|4384.24|4385.09|4384.49|4385.09|4384.49|4384.84|4384.24|51
1627625080000|2021-07-30 06:04:40|4384.84|4384.24|4385.09|4384.49|4385.09|4384.49|4384.84|4384.24|18
1627625090000|2021-07-30 06:04:50|4384.84|4384.24|4385.09|4384.49|4385.09|4384.49|4384.84|4384.24|45
1627625100000|2021-07-30 06:05:00|4385.21|4384.61|4385.34|4384.74|4385.59|4384.99|4385.21|4384.61|107
1627625110000|2021-07-30 06:05:10|4385.46|4384.86|4385.59|4384.99|4385.71|4385.11|4385.46|4384.86|54
1627625120000|2021-07-30 06:05:20|4385.34|4384.74|4385.09|4384.49|4385.34|4384.74|4384.84|4384.24|72
1627625130000|2021-07-30 06:05:30|4384.96|4384.36|4384.84|4384.24|4385.09|4384.49|4384.59|4383.99|35
1627625140000|2021-07-30 06:05:40|4384.96|4384.36|4385.34|4384.74|4385.34|4384.74|4384.84|4384.24|134
1627625150000|2021-07-30 06:05:50|4385.21|4384.61|4385.34|4384.74|4385.59|4384.99|4385.09|4384.49|44
1627625160000|2021-07-30 06:06:00|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|51
1627625170000|2021-07-30 06:06:10|4385.71|4385.11|4385.84|4385.24|4385.84|4385.24|4385.71|4385.11|37
1627625180000|2021-07-30 06:06:20|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|60
1627625190000|2021-07-30 06:06:30|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.21|4384.61|22
1627625200000|2021-07-30 06:06:40|4385.09|4384.49|4385.09|4384.49|4385.09|4384.49|4385.09|4384.49|9
1627625210000|2021-07-30 06:06:50|4385.21|4384.61|4385.21|4384.61|4385.34|4384.74|4385.21|4384.61|14
1627625220000|2021-07-30 06:07:00|4385.09|4384.49|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|47
1627625230000|2021-07-30 06:07:10|4385.21|4384.61|4384.84|4384.24|4385.34|4384.74|4384.84|4384.24|38
1627625240000|2021-07-30 06:07:20|4384.96|4384.36|4384.84|4384.24|4385.21|4384.61|4384.84|4384.24|38
1627625250000|2021-07-30 06:07:30|4384.59|4383.99|4384.84|4384.24|4384.84|4384.24|4384.59|4383.99|43
1627625260000|2021-07-30 06:07:40|4385.09|4384.49|4385.09|4384.49|4385.09|4384.49|4384.84|4384.24|20
1627625270000|2021-07-30 06:07:50|4384.84|4384.24|4384.84|4384.24|4384.84|4384.24|4384.84|4384.24|5
1627625280000|2021-07-30 06:08:00|4384.96|4384.36|4384.96|4384.36|4385.09|4384.49|4384.96|4384.36|29
1627625290000|2021-07-30 06:08:10|4385.09|4384.49|4384.84|4384.24|4385.09|4384.49|4384.84|4384.24|34
1627625300000|2021-07-30 06:08:20|4384.59|4383.99|4384.71|4384.11|4384.84|4384.24|4384.59|4383.99|22
1627625310000|2021-07-30 06:08:30|4384.84|4384.24|4384.34|4383.74|4384.84|4384.24|4384.34|4383.74|36
1627625320000|2021-07-30 06:08:40|4384.09|4383.49|4383.84|4383.24|4384.09|4383.49|4383.84|4383.24|80
1627625330000|2021-07-30 06:08:50|4383.96|4383.36|4383.96|4383.36|4384.09|4383.49|4383.84|4383.24|43
1627625340000|2021-07-30 06:09:00|4383.84|4383.24|4383.84|4383.24|4383.84|4383.24|4383.84|4383.24|46
1627625350000|2021-07-30 06:09:10|4383.96|4383.36|4384.09|4383.49|4384.09|4383.49|4383.84|4383.24|26
1627625360000|2021-07-30 06:09:20|4384.21|4383.61|4384.09|4383.49|4384.34|4383.74|4383.84|4383.24|39
1627625370000|2021-07-30 06:09:30|4384.34|4383.74|4384.09|4383.49|4384.34|4383.74|4383.84|4383.24|72
1627625380000|2021-07-30 06:09:40|4383.96|4383.36|4383.59|4382.99|4384.09|4383.49|4383.59|4382.99|52
1627625390000|2021-07-30 06:09:50|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|4383.09|4382.49|60
1627625400000|2021-07-30 06:10:00|4383.84|4383.24|4383.71|4383.11|4384.09|4383.49|4383.59|4382.99|73
1627625410000|2021-07-30 06:10:10|4383.84|4383.24|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|15
1627625420000|2021-07-30 06:10:20|4383.84|4383.24|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|12
1627625430000|2021-07-30 06:10:30|4383.71|4383.11|4383.46|4382.86|4383.71|4383.11|4383.34|4382.74|51
1627625440000|2021-07-30 06:10:40|4383.34|4382.74|4383.59|4382.99|4383.59|4382.99|4383.34|4382.74|41
1627625450000|2021-07-30 06:10:50|4383.46|4382.86|4383.59|4382.99|4383.59|4382.99|4383.46|4382.86|3
1627625460000|2021-07-30 06:11:00|4383.96|4383.36|4383.59|4382.99|4383.96|4383.36|4383.59|4382.99|34
1627625470000|2021-07-30 06:11:10|4383.34|4382.74|4383.84|4383.24|4383.84|4383.24|4383.34|4382.74|24
1627625480000|2021-07-30 06:11:20|4383.71|4383.11|4383.84|4383.24|4383.84|4383.24|4383.59|4382.99|33
1627625490000|2021-07-30 06:11:30|4383.59|4382.99|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|16
1627625500000|2021-07-30 06:11:40|4383.34|4382.74|4383.59|4382.99|4383.59|4382.99|4383.34|4382.74|22
1627625510000|2021-07-30 06:11:50|4383.46|4382.86|4383.46|4382.86|4383.46|4382.86|4383.09|4382.49|67
1627625520000|2021-07-30 06:12:00|4383.59|4382.99|4383.34|4382.74|4383.84|4383.24|4383.34|4382.74|66
1627625530000|2021-07-30 06:12:10|4383.21|4382.61|4383.09|4382.49|4383.34|4382.74|4383.09|4382.49|38
1627625540000|2021-07-30 06:12:20|4383.21|4382.61|4383.34|4382.74|4383.34|4382.74|4383.09|4382.49|42
1627625550000|2021-07-30 06:12:30|4383.21|4382.61|4383.34|4382.74|4383.59|4382.99|4383.09|4382.49|46
1627625560000|2021-07-30 06:12:40|4383.46|4382.86|4383.59|4382.99|4383.59|4382.99|4383.34|4382.74|17
1627625570000|2021-07-30 06:12:50|4383.46|4382.86|4383.84|4383.24|4383.84|4383.24|4383.46|4382.86|65
1627625580000|2021-07-30 06:13:00|4384.09|4383.49|4383.84|4383.24|4384.09|4383.49|4383.84|4383.24|20
1627625590000|2021-07-30 06:13:10|4383.59|4382.99|4383.84|4383.24|4383.84|4383.24|4383.59|4382.99|38
1627625600000|2021-07-30 06:13:20|4383.71|4383.11|4383.59|4382.99|4383.71|4383.11|4383.59|4382.99|4
1627625610000|2021-07-30 06:13:30|4383.46|4382.86|4383.59|4382.99|4383.71|4383.11|4383.46|4382.86|25
1627625620000|2021-07-30 06:13:40|4383.71|4383.11|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|6
1627625630000|2021-07-30 06:13:50|4383.84|4383.24|4383.84|4383.24|4383.84|4383.24|4383.59|4382.99|9
1627625640000|2021-07-30 06:14:00|4384.09|4383.49|4384.09|4383.49|4384.09|4383.49|4384.09|4383.49|45
1627625650000|2021-07-30 06:14:10|4384.21|4383.61|4384.34|4383.74|4384.46|4383.86|4384.21|4383.61|28
1627625660000|2021-07-30 06:14:20|4384.21|4383.61|4384.09|4383.49|4384.34|4383.74|4384.09|4383.49|13
1627625670000|2021-07-30 06:14:30|4383.96|4383.36|4384.09|4383.49|4384.09|4383.49|4383.84|4383.24|14
1627625680000|2021-07-30 06:14:40|4384.21|4383.61|4384.34|4383.74|4384.59|4383.99|4384.21|4383.61|22
1627625690000|2021-07-30 06:14:50|4384.59|4383.99|4384.59|4383.99|4384.59|4383.99|4384.34|4383.74|65
1627625700000|2021-07-30 06:15:00|4384.34|4383.74|4384.34|4383.74|4384.34|4383.74|4384.34|4383.74|15
1627625710000|2021-07-30 06:15:10|4384.21|4383.61|4384.09|4383.49|4384.21|4383.61|4383.96|4383.36|11
1627625720000|2021-07-30 06:15:20|4383.96|4383.36|4384.21|4383.61|4384.21|4383.61|4383.96|4383.36|11
1627625730000|2021-07-30 06:15:30|4384.09|4383.49|4384.09|4383.49|4384.34|4383.74|4384.09|4383.49|16
1627625740000|2021-07-30 06:15:40|4383.84|4383.24|4383.84|4383.24|4383.84|4383.24|4383.84|4383.24|26
1627625750000|2021-07-30 06:15:50|4384.09|4383.49|4384.34|4383.74|4384.46|4383.86|4384.09|4383.49|115
1627625760000|2021-07-30 06:16:00|4384.46|4383.86|4384.59|4383.99|4384.84|4384.24|4384.46|4383.86|27
1627625770000|2021-07-30 06:16:10|4384.71|4384.11|4385.21|4384.61|4385.34|4384.74|4384.59|4383.99|57
1627625780000|2021-07-30 06:16:20|4385.09|4384.49|4385.34|4384.74|4385.59|4384.99|4385.09|4384.49|59
1627625790000|2021-07-30 06:16:30|4385.46|4384.86|4385.34|4384.74|4385.59|4384.99|4385.34|4384.74|31
1627625800000|2021-07-30 06:16:40|4385.09|4384.49|4385.09|4384.49|4385.34|4384.74|4385.09|4384.49|54
1627625810000|2021-07-30 06:16:50|4384.84|4384.24|4385.09|4384.49|4385.09|4384.49|4384.84|4384.24|133
1627625820000|2021-07-30 06:17:00|4385.21|4384.61|4385.09|4384.49|4385.34|4384.74|4385.09|4384.49|50
1627625830000|2021-07-30 06:17:10|4384.84|4384.24|4385.46|4384.86|4385.46|4384.86|4384.84|4384.24|35
1627625840000|2021-07-30 06:17:20|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|20
1627625850000|2021-07-30 06:17:30|4385.46|4384.86|4385.34|4384.74|4385.46|4384.86|4385.34|4384.74|23
1627625860000|2021-07-30 06:17:40|4385.21|4384.61|4385.09|4384.49|4385.34|4384.74|4384.84|4384.24|27
1627625870000|2021-07-30 06:17:50|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|22
1627625880000|2021-07-30 06:18:00|4385.59|4384.99|4385.21|4384.61|4385.59|4384.99|4385.21|4384.61|80
1627625890000|2021-07-30 06:18:10|4385.09|4384.49|4385.09|4384.49|4385.34|4384.74|4385.09|4384.49|20
1627625900000|2021-07-30 06:18:20|||||||||3
1627625910000|2021-07-30 06:18:30|4384.84|4384.24|4384.84|4384.24|4384.84|4384.24|4384.84|4384.24|32
1627625920000|2021-07-30 06:18:40|4384.71|4384.11|4384.84|4384.24|4384.84|4384.24|4384.59|4383.99|66
1627625930000|2021-07-30 06:18:50|||||||||6
1627625940000|2021-07-30 06:19:00|4384.71|4384.11|4384.84|4384.24|4384.84|4384.24|4384.59|4383.99|85
1627625950000|2021-07-30 06:19:10|4384.59|4383.99|4384.59|4383.99|4384.59|4383.99|4384.59|4383.99|71
1627625960000|2021-07-30 06:19:20|4384.84|4384.24|4384.84|4384.24|4384.84|4384.24|4384.84|4384.24|6
1627625970000|2021-07-30 06:19:30|4384.59|4383.99|4384.59|4383.99|4384.59|4383.99|4384.46|4383.86|27
1627625980000|2021-07-30 06:19:40|4384.34|4383.74|4384.46|4383.86|4384.59|4383.99|4384.34|4383.74|101
1627625990000|2021-07-30 06:19:50|4384.59|4383.99|4384.84|4384.24|4384.84|4384.24|4384.59|4383.99|18
1627626000000|2021-07-30 06:20:00|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|43
1627626010000|2021-07-30 06:20:10|4385.21|4384.61|4385.21|4384.61|4385.34|4384.74|4385.21|4384.61|26
1627626020000|2021-07-30 06:20:20|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.21|4384.61|18
1627626030000|2021-07-30 06:20:30|4385.21|4384.61|4385.21|4384.61|4385.34|4384.74|4385.09|4384.49|10
1627626040000|2021-07-30 06:20:40|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|11
1627626050000|2021-07-30 06:20:50|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.46|4384.86|19
1627626060000|2021-07-30 06:21:00|4385.34|4384.74|4385.34|4384.74|4385.59|4384.99|4385.34|4384.74|21
1627626070000|2021-07-30 06:21:10|4385.09|4384.49|4385.09|4384.49|4385.09|4384.49|4384.84|4384.24|91
1627626080000|2021-07-30 06:21:20|4384.96|4384.36|4385.09|4384.49|4385.09|4384.49|4384.84|4384.24|19
1627626090000|2021-07-30 06:21:30|4384.84|4384.24|4385.09|4384.49|4385.09|4384.49|4384.84|4384.24|32
1627626100000|2021-07-30 06:21:40|4384.96|4384.36|4384.96|4384.36|4385.09|4384.49|4384.84|4384.24|10
1627626110000|2021-07-30 06:21:50|4384.84|4384.24|4384.59|4383.99|4384.84|4384.24|4384.59|4383.99|51
1627626120000|2021-07-30 06:22:00|4384.84|4384.24|4384.84|4384.24|4384.84|4384.24|4384.84|4384.24|11
1627626130000|2021-07-30 06:22:10|4384.96|4384.36|4385.09|4384.49|4385.09|4384.49|4384.96|4384.36|7
1627626140000|2021-07-30 06:22:20|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.21|4384.61|18
1627626150000|2021-07-30 06:22:30|4385.46|4384.86|4385.34|4384.74|4385.46|4384.86|4385.34|4384.74|29
1627626160000|2021-07-30 06:22:40|4385.21|4384.61|4385.09|4384.49|4385.21|4384.61|4385.09|4384.49|7
1627626170000|2021-07-30 06:22:50|4385.34|4384.74|4384.84|4384.24|4385.34|4384.74|4384.84|4384.24|20
1627626180000|2021-07-30 06:23:00|4384.59|4383.99|4384.59|4383.99|4384.59|4383.99|4384.59|4383.99|28
1627626190000|2021-07-30 06:23:10|4384.84|4384.24|4384.59|4383.99|4384.84|4384.24|4384.46|4383.86|25
1627626200000|2021-07-30 06:23:20|4384.46|4383.86|4384.34|4383.74|4384.46|4383.86|4384.34|4383.74|5
1627626210000|2021-07-30 06:23:30|4384.46|4383.86|4384.59|4383.99|4384.59|4383.99|4384.34|4383.74|47
1627626220000|2021-07-30 06:23:40|4384.71|4384.11|4384.84|4384.24|4384.84|4384.24|4384.71|4384.11|31
1627626230000|2021-07-30 06:23:50|4384.96|4384.36|4385.09|4384.49|4385.09|4384.49|4384.96|4384.36|27
1627626240000|2021-07-30 06:24:00|4384.96|4384.36|4384.84|4384.24|4384.96|4384.36|4384.59|4383.99|20
1627626250000|2021-07-30 06:24:10|4384.71|4384.11|4384.84|4384.24|4384.84|4384.24|4384.59|4383.99|16
1627626260000|2021-07-30 06:24:20|||||||||6
1627626270000|2021-07-30 06:24:30|4384.96|4384.36|4385.09|4384.49|4385.09|4384.49|4384.84|4384.24|24
1627626280000|2021-07-30 06:24:40|4385.34|4384.74|4385.09|4384.49|4385.34|4384.74|4385.09|4384.49|6
1627626290000|2021-07-30 06:24:50|4384.84|4384.24|4384.84|4384.24|4384.84|4384.24|4384.84|4384.24|25
1627626300000|2021-07-30 06:25:00|4384.71|4384.11|4384.59|4383.99|4384.84|4384.24|4384.34|4383.74|19
1627626310000|2021-07-30 06:25:10|4384.71|4384.11|4384.84|4384.24|4384.84|4384.24|4384.71|4384.11|28
1627626320000|2021-07-30 06:25:20|4384.71|4384.11|4384.84|4384.24|4384.84|4384.24|4384.71|4384.11|10
1627626330000|2021-07-30 06:25:30|4384.96|4384.36|4384.96|4384.36|4384.96|4384.36|4384.96|4384.36|24
1627626340000|2021-07-30 06:25:40|4384.84|4384.24|4384.84|4384.24|4384.96|4384.36|4384.84|4384.24|1
1627626350000|2021-07-30 06:25:50|4384.71|4384.11|4384.34|4383.74|4384.84|4384.24|4384.34|4383.74|42
1627626360000|2021-07-30 06:26:00|4384.46|4383.86|4384.09|4383.49|4384.46|4383.86|4384.09|4383.49|29
1627626370000|2021-07-30 06:26:10|4383.96|4383.36|4383.84|4383.24|4384.09|4383.49|4383.84|4383.24|77
1627626380000|2021-07-30 06:26:20|4383.71|4383.11|4383.84|4383.24|4383.84|4383.24|4383.71|4383.11|18
1627626390000|2021-07-30 06:26:30|4383.96|4383.36|4384.09|4383.49|4384.09|4383.49|4383.84|4383.24|54
1627626400000|2021-07-30 06:26:40|4383.84|4383.24|4383.84|4383.24|4383.84|4383.24|4383.84|4383.24|12
1627626410000|2021-07-30 06:26:50|4383.59|4382.99|4383.59|4382.99|4383.59|4382.99|4383.59|4382.99|51
1627626420000|2021-07-30 06:27:00|4383.46|4382.86|4383.59|4382.99|4383.59|4382.99|4383.34|4382.74|65
1627626430000|2021-07-30 06:27:10|4383.71|4383.11|4383.59|4382.99|4383.71|4383.11|4383.59|4382.99|15
1627626440000|2021-07-30 06:27:20|4383.84|4383.24|4383.84|4383.24|4383.84|4383.24|4383.84|4383.24|9
1627626450000|2021-07-30 06:27:30|4383.59|4382.99|4383.59|4382.99|4383.59|4382.99|4383.59|4382.99|35
1627626460000|2021-07-30 06:27:40|4383.34|4382.74|4383.59|4382.99|4383.59|4382.99|4383.34|4382.74|38
1627626470000|2021-07-30 06:27:50|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|22
1627626480000|2021-07-30 06:28:00|4383.21|4382.61|4382.84|4382.24|4383.34|4382.74|4382.84|4382.24|140
1627626490000|2021-07-30 06:28:10|4382.59|4381.99|4382.09|4381.49|4382.59|4381.99|4382.09|4381.49|133
1627626500000|2021-07-30 06:28:20|||||||||55
1627626510000|2021-07-30 06:28:30|4382.34|4381.74|4382.59|4381.99|4382.59|4381.99|4382.34|4381.74|135
1627626520000|2021-07-30 06:28:40|4382.84|4382.24|4382.84|4382.24|4383.09|4382.49|4382.84|4382.24|77
1627626530000|2021-07-30 06:28:50|4383.09|4382.49|4382.59|4381.99|4383.09|4382.49|4382.59|4381.99|56
1627626540000|2021-07-30 06:29:00|4382.71|4382.11|4382.84|4382.24|4382.96|4382.36|4382.71|4382.11|50
1627626550000|2021-07-30 06:29:10|4382.71|4382.11|4382.84|4382.24|4382.84|4382.24|4382.59|4381.99|24
1627626560000|2021-07-30 06:29:20|4383.09|4382.49|4382.59|4381.99|4383.09|4382.49|4382.59|4381.99|58
1627626570000|2021-07-30 06:29:30|||||||||44
1627626580000|2021-07-30 06:29:40|4382.46|4381.86|4381.84|4381.24|4382.59|4381.99|4381.84|4381.24|113
1627626590000|2021-07-30 06:29:50|4381.71|4381.11|4381.84|4381.24|4381.84|4381.24|4381.59|4380.99|140
1627626600000|2021-07-30 06:30:00|4382.09|4381.49|4382.34|4381.74|4382.59|4381.99|4382.09|4381.49|92
1627626610000|2021-07-30 06:30:10|4382.59|4381.99|4382.34|4381.74|4382.59|4381.99|4382.34|4381.74|43
1627626620000|2021-07-30 06:30:20|4382.09|4381.49|4382.09|4381.49|4382.09|4381.49|4382.09|4381.49|20
1627626630000|2021-07-30 06:30:30|4381.96|4381.36|4381.84|4381.24|4381.96|4381.36|4381.84|4381.24|34
1627626640000|2021-07-30 06:30:40|4381.59|4380.99|4381.84|4381.24|4381.84|4381.24|4381.59|4380.99|21
1627626650000|2021-07-30 06:30:50|4381.59|4380.99|4381.59|4380.99|4381.84|4381.24|4381.59|4380.99|38
1627626660000|2021-07-30 06:31:00|4381.71|4381.11|4381.59|4380.99|4381.84|4381.24|4381.59|4380.99|76
1627626670000|2021-07-30 06:31:10|4381.46|4380.86|4381.59|4380.99|4381.84|4381.24|4381.46|4380.86|78
1627626680000|2021-07-30 06:31:20|||||||||7
1627626690000|2021-07-30 06:31:30|4381.34|4380.74|4381.34|4380.74|4381.34|4380.74|4381.34|4380.74|51
1627626700000|2021-07-30 06:31:40|4381.21|4380.61|4381.34|4380.74|4381.34|4380.74|4381.09|4380.49|23
1627626710000|2021-07-30 06:31:50|4381.09|4380.49|4381.09|4380.49|4381.21|4380.61|4381.09|4380.49|38
1627626720000|2021-07-30 06:32:00|4381.34|4380.74|4381.09|4380.49|4381.34|4380.74|4381.09|4380.49|30
1627626730000|2021-07-30 06:32:10|4381.34|4380.74|4381.09|4380.49|4381.34|4380.74|4381.09|4380.49|62
1627626750000|2021-07-30 06:32:30|4381.34|4380.74|4381.59|4380.99|4381.59|4380.99|4381.34|4380.74|57
1627626760000|2021-07-30 06:32:40|4381.34|4380.74|4381.09|4380.49|4381.34|4380.74|4381.09|4380.49|64
1627626770000|2021-07-30 06:32:50|4380.84|4380.24|4381.09|4380.49|4381.09|4380.49|4380.84|4380.24|46
1627626780000|2021-07-30 06:33:00|4380.84|4380.24|4380.09|4379.49|4381.09|4380.49|4380.09|4379.49|296
1627626790000|2021-07-30 06:33:10|4379.96|4379.36|4380.09|4379.49|4380.09|4379.49|4379.96|4379.36|102
1627626800000|2021-07-30 06:33:20|4379.84|4379.24|4378.59|4377.99|4379.84|4379.24|4378.59|4377.99|492
1627626810000|2021-07-30 06:33:30|4378.34|4377.74|4378.34|4377.74|4378.59|4377.99|4378.34|4377.74|248
1627626820000|2021-07-30 06:33:40|4378.46|4377.86|4378.59|4377.99|4378.59|4377.99|4378.34|4377.74|159
1627626830000|2021-07-30 06:33:50|4378.46|4377.86|4378.34|4377.74|4378.59|4377.99|4378.34|4377.74|86
1627626840000|2021-07-30 06:34:00|4378.46|4377.86|4378.34|4377.74|4378.46|4377.86|4378.34|4377.74|141
1627626850000|2021-07-30 06:34:10|4378.84|4378.24|4379.09|4378.49|4379.21|4378.61|4378.84|4378.24|180
1627626860000|2021-07-30 06:34:20|4379.21|4378.61|4379.59|4378.99|4379.59|4378.99|4379.09|4378.49|94
1627626870000|2021-07-30 06:34:30|4380.09|4379.49|4380.34|4379.74|4380.34|4379.74|4380.09|4379.49|125
1627626880000|2021-07-30 06:34:40|4380.46|4379.86|4380.34|4379.74|4380.46|4379.86|4380.09|4379.49|82
1627626890000|2021-07-30 06:34:50|4380.46|4379.86|4380.59|4379.99|4380.71|4380.11|4380.34|4379.74|26
1627626900000|2021-07-30 06:35:00|4380.71|4380.11|4380.84|4380.24|4381.09|4380.49|4380.59|4379.99|114
1627626910000|2021-07-30 06:35:10|4380.59|4379.99|4380.09|4379.49|4380.59|4379.99|4380.09|4379.49|96
1627626920000|2021-07-30 06:35:20|4380.21|4379.61|4380.34|4379.74|4380.34|4379.74|4380.09|4379.49|32
1627626930000|2021-07-30 06:35:30|||||||||16
1627626940000|2021-07-30 06:35:40|4380.46|4379.86|4380.34|4379.74|4380.46|4379.86|4380.34|4379.74|18
1627626950000|2021-07-30 06:35:50|||||||||1
1627626960000|2021-07-30 06:36:00|4379.84|4379.24|4379.59|4378.99|4379.84|4379.24|4379.59|4378.99|68
1627626970000|2021-07-30 06:36:10|4379.34|4378.74|4378.84|4378.24|4379.34|4378.74|4378.84|4378.24|48
1627626980000|2021-07-30 06:36:20|4379.09|4378.49|4379.59|4378.99|4379.59|4378.99|4379.09|4378.49|40
1627626990000|2021-07-30 06:36:30|4379.46|4378.86|4379.34|4378.74|4379.46|4378.86|4379.34|4378.74|25
1627627000000|2021-07-30 06:36:40|4379.59|4378.99|4379.34|4378.74|4379.84|4379.24|4379.34|4378.74|15
1627627010000|2021-07-30 06:36:50|4379.21|4378.61|4379.34|4378.74|4379.59|4378.99|4379.09|4378.49|41
1627627020000|2021-07-30 06:37:00|4379.09|4378.49|4379.59|4378.99|4379.59|4378.99|4379.09|4378.49|44
1627627030000|2021-07-30 06:37:10|4379.46|4378.86|4379.34|4378.74|4379.59|4378.99|4379.34|4378.74|24
1627627040000|2021-07-30 06:37:20|||||||||7
1627627050000|2021-07-30 06:37:30|4379.46|4378.86|4379.59|4378.99|4379.59|4378.99|4379.34|4378.74|19
1627627060000|2021-07-30 06:37:40|4379.46|4378.86|4379.34|4378.74|4379.46|4378.86|4379.34|4378.74|50
1627627070000|2021-07-30 06:37:50|4379.09|4378.49|4379.09|4378.49|4379.09|4378.49|4379.09|4378.49|23
1627627080000|2021-07-30 06:38:00|4378.96|4378.36|4379.09|4378.49|4379.09|4378.49|4378.96|4378.36|54
1627627090000|2021-07-30 06:38:10|4378.96|4378.36|4379.09|4378.49|4379.09|4378.49|4378.96|4378.36|21
1627627100000|2021-07-30 06:38:20|4379.34|4378.74|4379.09|4378.49|4379.59|4378.99|4379.09|4378.49|60
1627627110000|2021-07-30 06:38:30|4378.96|4378.36|4378.84|4378.24|4378.96|4378.36|4378.84|4378.24|8
1627627120000|2021-07-30 06:38:40|4378.96|4378.36|4378.59|4377.99|4379.21|4378.61|4378.59|4377.99|137
1627627130000|2021-07-30 06:38:50|4378.84|4378.24|4378.84|4378.24|4378.84|4378.24|4378.84|4378.24|28
1627627140000|2021-07-30 06:39:00|||||||||18
1627627150000|2021-07-30 06:39:10|4378.71|4378.11|4378.59|4377.99|4379.09|4378.49|4378.59|4377.99|183
1627627170000|2021-07-30 06:39:30|4378.46|4377.86|4378.34|4377.74|4378.46|4377.86|4378.34|4377.74|38
1627627180000|2021-07-30 06:39:40|4378.59|4377.99|4378.59|4377.99|4378.59|4377.99|4378.59|4377.99|124
1627627190000|2021-07-30 06:39:50|4378.34|4377.74|4378.34|4377.74|4378.34|4377.74|4378.34|4377.74|27
1627627200000|2021-07-30 06:40:00|4378.59|4377.99|4378.59|4377.99|4378.59|4377.99|4378.34|4377.74|82
1627627210000|2021-07-30 06:40:10|4378.71|4378.11|4378.84|4378.24|4378.84|4378.24|4378.59|4377.99|20
1627627220000|2021-07-30 06:40:20|4378.71|4378.11|4378.59|4377.99|4378.84|4378.24|4378.59|4377.99|31
1627627230000|2021-07-30 06:40:30|4378.71|4378.11|4378.71|4378.11|4378.84|4378.24|4378.59|4377.99|9
1627627240000|2021-07-30 06:40:40|4378.59|4377.99|4378.84|4378.24|4378.84|4378.24|4378.59|4377.99|11
1627627250000|2021-07-30 06:40:50|4378.96|4378.36|4379.09|4378.49|4379.34|4378.74|4378.96|4378.36|49
1627627260000|2021-07-30 06:41:00|4378.96|4378.36|4379.34|4378.74|4379.34|4378.74|4378.84|4378.24|43
1627627270000|2021-07-30 06:41:10|4379.46|4378.86|4379.59|4378.99|4379.59|4378.99|4379.34|4378.74|42
1627627280000|2021-07-30 06:41:20|4379.34|4378.74|4379.46|4378.86|4379.46|4378.86|4379.34|4378.74|30
1627627290000|2021-07-30 06:41:30|4379.34|4378.74|4379.84|4379.24|4379.84|4379.24|4379.34|4378.74|61
1627627300000|2021-07-30 06:41:40|4379.71|4379.11|4379.59|4378.99|4379.84|4379.24|4379.34|4378.74|91
1627627310000|2021-07-30 06:41:50|4379.84|4379.24|4379.84|4379.24|4379.84|4379.24|4379.59|4378.99|86
1627627320000|2021-07-30 06:42:00|4380.09|4379.49|4380.09|4379.49|4380.09|4379.49|4379.84|4379.24|50
1627627330000|2021-07-30 06:42:10|4380.21|4379.61|4380.09|4379.49|4380.34|4379.74|4380.09|4379.49|68
1627627340000|2021-07-30 06:42:20|4379.84|4379.24|4379.59|4378.99|4379.84|4379.24|4379.59|4378.99|78
1627627350000|2021-07-30 06:42:30|4379.34|4378.74|4379.34|4378.74|4379.59|4378.99|4379.09|4378.49|149
1627627360000|2021-07-30 06:42:40|4379.46|4378.86|4379.46|4378.86|4379.59|4378.99|4379.34|4378.74|8
1627627370000|2021-07-30 06:42:50|4379.34|4378.74|4379.09|4378.49|4379.34|4378.74|4378.96|4378.36|31
1627627380000|2021-07-30 06:43:00|4378.96|4378.36|4378.84|4378.24|4379.09|4378.49|4378.84|4378.24|94
1627627390000|2021-07-30 06:43:10|4378.59|4377.99|4378.59|4377.99|4378.59|4377.99|4378.34|4377.74|70
1627627400000|2021-07-30 06:43:20|4378.46|4377.86|4379.34|4378.74|4379.34|4378.74|4378.34|4377.74|56
1627627410000|2021-07-30 06:43:30|4379.09|4378.49|4378.84|4378.24|4379.09|4378.49|4378.84|4378.24|31
1627627420000|2021-07-30 06:43:40|4378.59|4377.99|4379.34|4378.74|4379.34|4378.74|4378.59|4377.99|56
1627627430000|2021-07-30 06:43:50|4379.21|4378.61|4379.09|4378.49|4379.21|4378.61|4379.09|4378.49|5
1627627440000|2021-07-30 06:44:00|4378.84|4378.24|4378.84|4378.24|4378.84|4378.24|4378.84|4378.24|24
1627627450000|2021-07-30 06:44:10|||||||||9
1627627460000|2021-07-30 06:44:20|4378.71|4378.11|4378.84|4378.24|4378.84|4378.24|4378.59|4377.99|33
1627627470000|2021-07-30 06:44:30|4379.09|4378.49|4379.09|4378.49|4379.34|4378.74|4379.09|4378.49|39
1627627480000|2021-07-30 06:44:40|||||||||13
1627627490000|2021-07-30 06:44:50|4379.34|4378.74|4379.09|4378.49|4379.34|4378.74|4379.09|4378.49|32
1627627500000|2021-07-30 06:45:00|4379.21|4378.61|4379.34|4378.74|4379.34|4378.74|4379.21|4378.61|10
1627627510000|2021-07-30 06:45:10|4379.09|4378.49|4379.09|4378.49|4379.09|4378.49|4379.09|4378.49|15
1627627520000|2021-07-30 06:45:20|4378.96|4378.36|4378.84|4378.24|4378.96|4378.36|4378.84|4378.24|102
1627627530000|2021-07-30 06:45:30|4378.96|4378.36|4379.09|4378.49|4379.09|4378.49|4378.84|4378.24|17
1627627540000|2021-07-30 06:45:40|4379.21|4378.61|4379.34|4378.74|4379.34|4378.74|4379.09|4378.49|12
1627627550000|2021-07-30 06:45:50|||||||||27
1627627560000|2021-07-30 06:46:00|4379.46|4378.86|4378.84|4378.24|4379.59|4378.99|4378.84|4378.24|84
1627627570000|2021-07-30 06:46:10|||||||||30
1627627580000|2021-07-30 06:46:20|4378.71|4378.11|4378.71|4378.11|4378.84|4378.24|4378.59|4377.99|16
1627627590000|2021-07-30 06:46:30|4378.59|4377.99|4379.09|4378.49|4379.09|4378.49|4378.59|4377.99|41
1627627600000|2021-07-30 06:46:40|||||||||20
1627627610000|2021-07-30 06:46:50|4379.34|4378.74|4379.46|4378.86|4379.59|4378.99|4379.34|4378.74|44
1627627620000|2021-07-30 06:47:00|4379.59|4378.99|4379.09|4378.49|4379.59|4378.99|4379.09|4378.49|33
1627627630000|2021-07-30 06:47:10|4378.84|4378.24|4378.84|4378.24|4378.84|4378.24|4378.84|4378.24|13
1627627640000|2021-07-30 06:47:20|4378.71|4378.11|4378.84|4378.24|4378.84|4378.24|4378.71|4378.11|44
1627627650000|2021-07-30 06:47:30|4379.09|4378.49|4379.09|4378.49|4379.09|4378.49|4379.09|4378.49|21
1627627660000|2021-07-30 06:47:40|||||||||9
1627627670000|2021-07-30 06:47:50|4379.34|4378.74|4379.09|4378.49|4379.34|4378.74|4379.09|4378.49|20
1627627680000|2021-07-30 06:48:00|4379.21|4378.61|4379.21|4378.61|4379.21|4378.61|4379.21|4378.61|17
1627627690000|2021-07-30 06:48:10|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|22
1627627700000|2021-07-30 06:48:20|4379.09|4378.49|4379.34|4378.74|4379.34|4378.74|4379.09|4378.49|18
1627627710000|2021-07-30 06:48:30|4379.21|4378.61|4379.09|4378.49|4379.21|4378.61|4379.09|4378.49|9
1627627720000|2021-07-30 06:48:40|4379.21|4378.61|4379.34|4378.74|4379.34|4378.74|4379.09|4378.49|26
1627627740000|2021-07-30 06:49:00|4379.59|4378.99|4379.34|4378.74|4379.59|4378.99|4379.09|4378.49|95
1627627750000|2021-07-30 06:49:10|4379.59|4378.99|4379.34|4378.74|4379.59|4378.99|4379.34|4378.74|7
1627627760000|2021-07-30 06:49:20|4379.46|4378.86|4379.09|4378.49|4379.46|4378.86|4378.84|4378.24|137
1627627770000|2021-07-30 06:49:30|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|4379.09|4378.49|39
1627627780000|2021-07-30 06:49:40|4379.46|4378.86|4379.59|4378.99|4379.59|4378.99|4379.46|4378.86|18
1627627790000|2021-07-30 06:49:50|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|20
1627627800000|2021-07-30 06:50:00|4379.46|4378.86|4379.84|4379.24|4380.09|4379.49|4379.46|4378.86|81
1627627810000|2021-07-30 06:50:10|4379.71|4379.11|4379.84|4379.24|4379.84|4379.24|4379.59|4378.99|18
1627627820000|2021-07-30 06:50:20|4379.59|4378.99|4379.59|4378.99|4379.59|4378.99|4379.59|4378.99|19
1627627830000|2021-07-30 06:50:30|4379.34|4378.74|4379.34|4378.74|4379.59|4378.99|4379.34|4378.74|43
1627627840000|2021-07-30 06:50:40|4379.21|4378.61|4379.21|4378.61|4379.34|4378.74|4379.21|4378.61|21
1627627850000|2021-07-30 06:50:50|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|4379.09|4378.49|11
1627627860000|2021-07-30 06:51:00|4379.46|4378.86|4379.59|4378.99|4379.59|4378.99|4379.46|4378.86|37
1627627870000|2021-07-30 06:51:10|4379.46|4378.86|4379.84|4379.24|4379.84|4379.24|4379.34|4378.74|32
1627627880000|2021-07-30 06:51:20|4379.71|4379.11|4379.59|4378.99|4379.84|4379.24|4379.59|4378.99|8
1627627890000|2021-07-30 06:51:30|4379.46|4378.86|4379.59|4378.99|4379.59|4378.99|4379.34|4378.74|34
1627627900000|2021-07-30 06:51:40|||||||||4
1627627910000|2021-07-30 06:51:50|4379.46|4378.86|4379.59|4378.99|4379.59|4378.99|4379.46|4378.86|24
1627627920000|2021-07-30 06:52:00|4379.46|4378.86|4379.59|4378.99|4379.59|4378.99|4379.34|4378.74|32
1627627930000|2021-07-30 06:52:10|4379.46|4378.86|4379.21|4378.61|4379.59|4378.99|4379.09|4378.49|137
1627627940000|2021-07-30 06:52:20|4379.34|4378.74|4379.09|4378.49|4379.34|4378.74|4379.09|4378.49|77
1627627950000|2021-07-30 06:52:30|4379.21|4378.61|4379.21|4378.61|4379.21|4378.61|4379.09|4378.49|81
1627627960000|2021-07-30 06:52:40|4379.34|4378.74|4379.34|4378.74|4379.59|4378.99|4379.34|4378.74|25
1627627970000|2021-07-30 06:52:50|4379.46|4378.86|4379.46|4378.86|4379.46|4378.86|4379.46|4378.86|16
1627627980000|2021-07-30 06:53:00|4379.59|4378.99|4379.34|4378.74|4379.59|4378.99|4379.34|4378.74|14
1627627990000|2021-07-30 06:53:10|4379.46|4378.86|4379.59|4378.99|4379.59|4378.99|4379.34|4378.74|26
1627628010000|2021-07-30 06:53:30|4379.46|4378.86|4379.34|4378.74|4379.46|4378.86|4379.34|4378.74|25
1627628020000|2021-07-30 06:53:40|4379.21|4378.61|4379.34|4378.74|4379.34|4378.74|4379.09|4378.49|37
1627628030000|2021-07-30 06:53:50|4379.21|4378.61|4379.21|4378.61|4379.34|4378.74|4379.21|4378.61|10
1627628040000|2021-07-30 06:54:00|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|4379.21|4378.61|4
1627628050000|2021-07-30 06:54:10|4379.59|4378.99|4379.46|4378.86|4379.59|4378.99|4379.34|4378.74|47
1627628060000|2021-07-30 06:54:20|4379.59|4378.99|4379.59|4378.99|4379.59|4378.99|4379.59|4378.99|5
1627628070000|2021-07-30 06:54:30|4379.71|4379.11|4379.84|4379.24|4379.84|4379.24|4379.59|4378.99|31
1627628080000|2021-07-30 06:54:40|4379.96|4379.36|4379.84|4379.24|4380.09|4379.49|4379.84|4379.24|23
1627628090000|2021-07-30 06:54:50|4379.71|4379.11|4379.59|4378.99|4379.84|4379.24|4379.59|4378.99|60
1627628100000|2021-07-30 06:55:00|4379.46|4378.86|4379.46|4378.86|4379.46|4378.86|4379.46|4378.86|15
1627628110000|2021-07-30 06:55:10|4379.59|4378.99|4379.59|4378.99|4379.59|4378.99|4379.46|4378.86|0
1627628120000|2021-07-30 06:55:20|||||||||22
1627628130000|2021-07-30 06:55:30|||||||||9
1627628140000|2021-07-30 06:55:40|||||||||5
1627628150000|2021-07-30 06:55:50|4379.71|4379.11|4379.59|4378.99|4379.71|4379.11|4379.59|4378.99|34
1627628160000|2021-07-30 06:56:00|||||||||5
1627628170000|2021-07-30 06:56:10|4379.84|4379.24|4379.96|4379.36|4380.09|4379.49|4379.84|4379.24|61
1627628180000|2021-07-30 06:56:20|4379.84|4379.24|4380.09|4379.49|4380.09|4379.49|4379.84|4379.24|14
1627628190000|2021-07-30 06:56:30|4379.96|4379.36|4379.84|4379.24|4379.96|4379.36|4379.84|4379.24|11
1627628200000|2021-07-30 06:56:40|4380.09|4379.49|4380.84|4380.24|4380.84|4380.24|4380.09|4379.49|130
1627628210000|2021-07-30 06:56:50|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|4380.96|4380.36|169
1627628220000|2021-07-30 06:57:00|||||||||83
1627628230000|2021-07-30 06:57:10|4381.34|4380.74|4381.09|4380.49|4381.34|4380.74|4381.09|4380.49|60
1627628240000|2021-07-30 06:57:20|4381.34|4380.74|4381.84|4381.24|4381.84|4381.24|4381.34|4380.74|83
1627628250000|2021-07-30 06:57:30|4381.59|4380.99|4381.84|4381.24|4381.84|4381.24|4381.59|4380.99|59
1627628260000|2021-07-30 06:57:40|4381.59|4380.99|4381.59|4380.99|4381.59|4380.99|4381.59|4380.99|44
1627628270000|2021-07-30 06:57:50|4381.46|4380.86|4381.34|4380.74|4381.46|4380.86|4381.34|4380.74|62
1627628280000|2021-07-30 06:58:00|4381.59|4380.99|4381.59|4380.99|4381.59|4380.99|4381.34|4380.74|39
1627628290000|2021-07-30 06:58:10|||||||||36
1627628300000|2021-07-30 06:58:20|4381.46|4380.86|4381.59|4380.99|4381.59|4380.99|4381.34|4380.74|43
1627628310000|2021-07-30 06:58:30|4381.34|4380.74|4381.59|4380.99|4381.59|4380.99|4381.34|4380.74|13
1627628320000|2021-07-30 06:58:40|4381.46|4380.86|4381.59|4380.99|4381.59|4380.99|4381.34|4380.74|45
1627628330000|2021-07-30 06:58:50|4381.84|4381.24|4381.84|4381.24|4381.84|4381.24|4381.84|4381.24|106
1627628340000|2021-07-30 06:59:00|4381.71|4381.11|4381.59|4380.99|4381.71|4381.11|4381.59|4380.99|14
1627628350000|2021-07-30 06:59:10|4381.34|4380.74|4381.59|4380.99|4381.59|4380.99|4381.34|4380.74|57
1627628360000|2021-07-30 06:59:20|4381.71|4381.11|4381.84|4381.24|4382.09|4381.49|4381.59|4380.99|161
1627628370000|2021-07-30 06:59:30|4381.34|4380.74|4381.09|4380.49|4381.34|4380.74|4380.84|4380.24|147
1627628380000|2021-07-30 06:59:40|4381.21|4380.61|4381.09|4380.49|4381.34|4380.74|4381.09|4380.49|46
1627628390000|2021-07-30 06:59:50|4381.34|4380.74|4381.09|4380.49|4381.34|4380.74|4380.84|4380.24|118
1627628400000|2021-07-30 07:00:00|4380.96|4380.36|4381.09|4380.49|4381.09|4380.49|4380.59|4379.99|697
1627628410000|2021-07-30 07:00:10|4380.96|4380.36|4381.84|4381.24|4381.84|4381.24|4380.84|4380.24|200
1627628420000|2021-07-30 07:00:20|4381.96|4381.36|4382.09|4381.49|4382.34|4381.74|4381.84|4381.24|261
1627628430000|2021-07-30 07:00:30|4381.96|4381.36|4382.84|4382.24|4382.96|4382.36|4381.84|4381.24|206
1627628440000|2021-07-30 07:00:40|4383.09|4382.49|4383.71|4383.11|4383.71|4383.11|4382.96|4382.36|128
1627628450000|2021-07-30 07:00:50|4383.84|4383.24|4384.09|4383.49|4384.09|4383.49|4383.34|4382.74|264
1627628460000|2021-07-30 07:01:00|4384.21|4383.61|4384.34|4383.74|4384.59|4383.99|4384.21|4383.61|294
1627628470000|2021-07-30 07:01:10|4384.59|4383.99|4383.84|4383.24|4384.59|4383.99|4383.84|4383.24|154
1627628480000|2021-07-30 07:01:20|4384.09|4383.49|4383.59|4382.99|4384.09|4383.49|4383.59|4382.99|165
1627628490000|2021-07-30 07:01:30|4383.34|4382.74|4383.34|4382.74|4383.84|4383.24|4383.09|4382.49|154
1627628500000|2021-07-30 07:01:40|4383.09|4382.49|4382.84|4382.24|4383.09|4382.49|4382.59|4381.99|216
1627628510000|2021-07-30 07:01:50|4382.71|4382.11|4382.34|4381.74|4382.84|4382.24|4382.34|4381.74|116
1627628520000|2021-07-30 07:02:00|4382.09|4381.49|4381.59|4380.99|4382.09|4381.49|4381.59|4380.99|178
1627628530000|2021-07-30 07:02:10|4381.84|4381.24|4381.21|4380.61|4381.84|4381.24|4381.21|4380.61|229
1627628540000|2021-07-30 07:02:20|4381.09|4380.49|4380.59|4379.99|4381.34|4380.74|4380.59|4379.99|190
1627628550000|2021-07-30 07:02:30|4380.71|4380.11|4380.59|4379.99|4380.71|4380.11|4380.09|4379.49|213
1627628560000|2021-07-30 07:02:40|4380.84|4380.24|4380.59|4379.99|4380.84|4380.24|4380.09|4379.49|134
1627628570000|2021-07-30 07:02:50|4380.46|4379.86|4382.34|4381.74|4382.46|4381.86|4380.46|4379.86|203
1627628580000|2021-07-30 07:03:00|4382.46|4381.86|4382.34|4381.74|4382.59|4381.99|4382.34|4381.74|124
1627628590000|2021-07-30 07:03:10|4382.09|4381.49|4382.59|4381.99|4382.71|4382.11|4382.09|4381.49|104
1627628600000|2021-07-30 07:03:20|4382.71|4382.11|4382.34|4381.74|4382.84|4382.24|4382.09|4381.49|58
1627628610000|2021-07-30 07:03:30|4382.09|4381.49|4382.34|4381.74|4382.84|4382.24|4382.09|4381.49|91
1627628620000|2021-07-30 07:03:40|4382.59|4381.99|4381.84|4381.24|4382.59|4381.99|4381.84|4381.24|62
1627628630000|2021-07-30 07:03:50|4381.71|4381.11|4381.09|4380.49|4381.71|4381.11|4381.09|4380.49|70
1627628640000|2021-07-30 07:04:00|4380.96|4380.36|4381.21|4380.61|4381.21|4380.61|4380.46|4379.86|215
1627628650000|2021-07-30 07:04:10|4381.34|4380.74|4380.59|4379.99|4381.34|4380.74|4380.34|4379.74|105
1627628660000|2021-07-30 07:04:20|4380.71|4380.11|4380.34|4379.74|4380.71|4380.11|4380.34|4379.74|53
1627628670000|2021-07-30 07:04:30|4380.09|4379.49|4380.09|4379.49|4380.34|4379.74|4379.84|4379.24|185
1627628680000|2021-07-30 07:04:40|4379.84|4379.24|4379.84|4379.24|4379.84|4379.24|4379.59|4378.99|157
1627628690000|2021-07-30 07:04:50|4379.71|4379.11|4380.21|4379.61|4380.59|4379.99|4379.59|4378.99|90
1627628700000|2021-07-30 07:05:00|4380.09|4379.49|4380.59|4379.99|4380.84|4380.24|4379.84|4379.24|98
1627628710000|2021-07-30 07:05:10|4380.71|4380.11|4379.84|4379.24|4380.96|4380.36|4379.84|4379.24|112
1627628720000|2021-07-30 07:05:20|4379.96|4379.36|4380.34|4379.74|4380.34|4379.74|4379.84|4379.24|103
1627628730000|2021-07-30 07:05:30|4380.21|4379.61|4380.84|4380.24|4380.84|4380.24|4380.21|4379.61|53
1627628740000|2021-07-30 07:05:40|4380.96|4380.36|4381.34|4380.74|4381.34|4380.74|4380.96|4380.36|65
1627628750000|2021-07-30 07:05:50|4381.21|4380.61|4381.84|4381.24|4381.84|4381.24|4381.21|4380.61|68
1627628760000|2021-07-30 07:06:00|4381.59|4380.99|4381.34|4380.74|4381.59|4380.99|4381.09|4380.49|126
1627628770000|2021-07-30 07:06:10|4381.59|4380.99|4381.34|4380.74|4381.84|4381.24|4381.34|4380.74|69
1627628780000|2021-07-30 07:06:20|4381.21|4380.61|4380.59|4379.99|4381.21|4380.61|4380.59|4379.99|51
1627628790000|2021-07-30 07:06:30|4380.34|4379.74|4379.84|4379.24|4380.59|4379.99|4379.84|4379.24|113
1627628800000|2021-07-30 07:06:40|4379.96|4379.36|4379.59|4378.99|4380.09|4379.49|4379.59|4378.99|91
1627628810000|2021-07-30 07:06:50|4379.71|4379.11|4379.84|4379.24|4379.84|4379.24|4379.59|4378.99|93
1627628820000|2021-07-30 07:07:00|4379.71|4379.11|4379.84|4379.24|4379.96|4379.36|4379.59|4378.99|90
1627628830000|2021-07-30 07:07:10|4379.71|4379.11|4379.59|4378.99|4380.09|4379.49|4379.59|4378.99|46
1627628840000|2021-07-30 07:07:20|4379.34|4378.74|4379.09|4378.49|4379.34|4378.74|4379.09|4378.49|132
1627628850000|2021-07-30 07:07:30|4378.96|4378.36|4378.84|4378.24|4379.09|4378.49|4378.84|4378.24|63
1627628860000|2021-07-30 07:07:40|4378.34|4377.74|4378.59|4377.99|4378.84|4378.24|4378.34|4377.74|211
1627628870000|2021-07-30 07:07:50|4378.46|4377.86|4378.59|4377.99|4378.84|4378.24|4378.34|4377.74|62
1627628880000|2021-07-30 07:08:00|4378.34|4377.74|4378.84|4378.24|4378.84|4378.24|4378.34|4377.74|144
1627628890000|2021-07-30 07:08:10|4379.09|4378.49|4379.34|4378.74|4379.46|4378.86|4379.09|4378.49|86
1627628900000|2021-07-30 07:08:20|4379.09|4378.49|4379.59|4378.99|4379.59|4378.99|4379.09|4378.49|32
1627628910000|2021-07-30 07:08:30|4379.46|4378.86|4379.84|4379.24|4379.84|4379.24|4379.34|4378.74|66
1627628920000|2021-07-30 07:08:40|4380.09|4379.49|4380.84|4380.24|4380.96|4380.36|4380.09|4379.49|211
1627628930000|2021-07-30 07:08:50|4380.96|4380.36|4381.09|4380.49|4381.09|4380.49|4380.96|4380.36|46
1627628940000|2021-07-30 07:09:00|4380.96|4380.36|4380.59|4379.99|4380.96|4380.36|4380.59|4379.99|78
1627628950000|2021-07-30 07:09:10|4380.34|4379.74|4380.34|4379.74|4380.84|4380.24|4380.09|4379.49|99
1627628960000|2021-07-30 07:09:20|4380.59|4379.99|4380.34|4379.74|4380.84|4380.24|4380.34|4379.74|64
1627628970000|2021-07-30 07:09:30|4380.09|4379.49|4379.96|4379.36|4380.09|4379.49|4379.84|4379.24|44
1627628980000|2021-07-30 07:09:40|4379.84|4379.24|4379.84|4379.24|4380.09|4379.49|4379.84|4379.24|34
1627628990000|2021-07-30 07:09:50|4380.09|4379.49|4380.59|4379.99|4380.59|4379.99|4379.84|4379.24|52
1627629000000|2021-07-30 07:10:00|4380.46|4379.86|4380.59|4379.99|4380.84|4380.24|4380.34|4379.74|134
1627629010000|2021-07-30 07:10:10|4380.34|4379.74|4380.84|4380.24|4380.96|4380.36|4380.34|4379.74|143
1627629020000|2021-07-30 07:10:20|4380.59|4379.99|4380.59|4379.99|4380.71|4380.11|4380.59|4379.99|133
1627629030000|2021-07-30 07:10:30|4380.46|4379.86|4380.59|4379.99|4380.59|4379.99|4380.21|4379.61|81
1627629040000|2021-07-30 07:10:40|4380.46|4379.86|4380.84|4380.24|4380.96|4380.36|4380.34|4379.74|87
1627629050000|2021-07-30 07:10:50|4380.59|4379.99|4380.34|4379.74|4380.84|4380.24|4380.34|4379.74|120
1627629060000|2021-07-30 07:11:00|4380.09|4379.49|4380.34|4379.74|4380.59|4379.99|4380.09|4379.49|98
1627629070000|2021-07-30 07:11:10|4380.46|4379.86|4380.34|4379.74|4380.84|4380.24|4380.34|4379.74|65
1627629080000|2021-07-30 07:11:20|4380.59|4379.99|4379.59|4378.99|4380.59|4379.99|4379.34|4378.74|104
1627629090000|2021-07-30 07:11:30|4379.46|4378.86|4379.59|4378.99|4379.59|4378.99|4379.34|4378.74|49
1627629100000|2021-07-30 07:11:40|4379.71|4379.11|4379.21|4378.61|4379.71|4379.11|4379.21|4378.61|65
1627629110000|2021-07-30 07:11:50|4379.34|4378.74|4378.84|4378.24|4379.34|4378.74|4378.84|4378.24|97
1627629120000|2021-07-30 07:12:00|4379.09|4378.49|4379.09|4378.49|4379.34|4378.74|4378.84|4378.24|180
1627629130000|2021-07-30 07:12:10|4378.96|4378.36|4379.09|4378.49|4379.09|4378.49|4378.84|4378.24|56
1627629140000|2021-07-30 07:12:20|4378.96|4378.36|4379.34|4378.74|4379.34|4378.74|4378.84|4378.24|35
1627629150000|2021-07-30 07:12:30|4379.21|4378.61|4378.59|4377.99|4379.21|4378.61|4378.59|4377.99|76
1627629160000|2021-07-30 07:12:40|4378.84|4378.24|4379.09|4378.49|4379.09|4378.49|4378.59|4377.99|40
1627629170000|2021-07-30 07:12:50|4379.21|4378.61|4379.59|4378.99|4379.59|4378.99|4379.21|4378.61|35
1627629180000|2021-07-30 07:13:00|4379.46|4378.86|4379.34|4378.74|4379.46|4378.86|4379.09|4378.49|41
1627629190000|2021-07-30 07:13:10|4379.46|4378.86|4379.59|4378.99|4379.59|4378.99|4379.34|4378.74|48
1627629200000|2021-07-30 07:13:20|4379.84|4379.24|4379.84|4379.24|4379.84|4379.24|4379.59|4378.99|86
1627629210000|2021-07-30 07:13:30|4380.09|4379.49|4379.59|4378.99|4380.09|4379.49|4379.59|4378.99|97
1627629220000|2021-07-30 07:13:40|4379.46|4378.86|4379.34|4378.74|4379.46|4378.86|4379.09|4378.49|99
1627629230000|2021-07-30 07:13:50|4379.46|4378.86|4379.46|4378.86|4379.59|4378.99|4379.34|4378.74|39
1627629240000|2021-07-30 07:14:00|4379.34|4378.74|4378.96|4378.36|4379.59|4378.99|4378.84|4378.24|106
1627629250000|2021-07-30 07:14:10|4379.09|4378.49|4378.96|4378.36|4379.09|4378.49|4378.84|4378.24|39
1627629260000|2021-07-30 07:14:20|4379.09|4378.49|4378.71|4378.11|4379.09|4378.49|4378.59|4377.99|76
1627629270000|2021-07-30 07:14:30|4378.59|4377.99|4379.09|4378.49|4379.09|4378.49|4378.59|4377.99|93
1627629280000|2021-07-30 07:14:40|4378.96|4378.36|4378.71|4378.11|4379.09|4378.49|4378.59|4377.99|33
1627629290000|2021-07-30 07:14:50|4378.59|4377.99|4378.59|4377.99|4378.71|4378.11|4378.59|4377.99|87
1627629300000|2021-07-30 07:15:00|4378.84|4378.24|4378.84|4378.24|4379.09|4378.49|4378.59|4377.99|249
1627629310000|2021-07-30 07:15:10|4378.71|4378.11|4378.59|4377.99|4378.84|4378.24|4378.59|4377.99|34
1627629320000|2021-07-30 07:15:20|4378.34|4377.74|4378.71|4378.11|4378.84|4378.24|4378.34|4377.74|178
1627629330000|2021-07-30 07:15:30|4378.59|4377.99|4378.34|4377.74|4378.59|4377.99|4378.34|4377.74|126
1627629340000|2021-07-30 07:15:40|4378.46|4377.86|4378.59|4377.99|4378.59|4377.99|4378.34|4377.74|328
1627629350000|2021-07-30 07:15:50|4378.46|4377.86|4378.59|4377.99|4378.59|4377.99|4378.34|4377.74|115
1627629360000|2021-07-30 07:16:00|4378.34|4377.74|4378.34|4377.74|4378.59|4377.99|4378.34|4377.74|479
1627629370000|2021-07-30 07:16:10|4378.59|4377.99|4378.34|4377.74|4378.84|4378.24|4378.34|4377.74|178
1627629380000|2021-07-30 07:16:20|4378.59|4377.99|4378.59|4377.99|4378.59|4377.99|4378.59|4377.99|177
1627629390000|2021-07-30 07:16:30|4378.84|4378.24|4379.09|4378.49|4379.34|4378.74|4378.84|4378.24|185
1627629400000|2021-07-30 07:16:40|4378.84|4378.24|4379.21|4378.61|4379.34|4378.74|4378.84|4378.24|54
1627629410000|2021-07-30 07:16:50|4379.09|4378.49|4379.59|4378.99|4379.59|4378.99|4379.09|4378.49|95
1627629420000|2021-07-30 07:17:00|4379.71|4379.11|4379.84|4379.24|4379.84|4379.24|4379.34|4378.74|157
1627629430000|2021-07-30 07:17:10|4379.71|4379.11|4380.34|4379.74|4380.34|4379.74|4379.71|4379.11|86
1627629440000|2021-07-30 07:17:20|4380.21|4379.61|4380.59|4379.99|4380.59|4379.99|4380.09|4379.49|85
1627629450000|2021-07-30 07:17:30|4380.34|4379.74|4381.34|4380.74|4381.34|4380.74|4380.34|4379.74|143
1627629460000|2021-07-30 07:17:40|4381.21|4380.61|4381.84|4381.24|4381.84|4381.24|4381.09|4380.49|162
1627629470000|2021-07-30 07:17:50|4381.59|4380.99|4381.84|4381.24|4382.09|4381.49|4381.59|4380.99|94
1627629480000|2021-07-30 07:18:00|4381.96|4381.36|4381.84|4381.24|4382.09|4381.49|4381.59|4380.99|110
1627629490000|2021-07-30 07:18:10|4382.09|4381.49|4382.34|4381.74|4382.59|4381.99|4381.96|4381.36|154
1627629500000|2021-07-30 07:18:20|4382.59|4381.99|4382.84|4382.24|4382.84|4382.24|4382.46|4381.86|63
1627629510000|2021-07-30 07:18:30|4383.21|4382.61|4383.09|4382.49|4383.34|4382.74|4382.84|4382.24|134
1627629520000|2021-07-30 07:18:40|4383.34|4382.74|4383.59|4382.99|4383.84|4383.24|4383.09|4382.49|162
1627629530000|2021-07-30 07:18:50|4383.34|4382.74|4384.34|4383.74|4384.34|4383.74|4383.34|4382.74|240
1627629540000|2021-07-30 07:19:00|4384.21|4383.61|4384.09|4383.49|4384.34|4383.74|4383.84|4383.24|205
1627629550000|2021-07-30 07:19:10|4383.96|4383.36|4384.84|4384.24|4385.09|4384.49|4383.96|4383.36|373
1627629560000|2021-07-30 07:19:20|4384.59|4383.99|4384.59|4383.99|4384.84|4384.24|4384.34|4383.74|205
1627629570000|2021-07-30 07:19:30|4384.84|4384.24|4384.34|4383.74|4384.84|4384.24|4384.34|4383.74|81
1627629580000|2021-07-30 07:19:40|4384.09|4383.49|4384.21|4383.61|4384.59|4383.99|4384.09|4383.49|161
1627629590000|2021-07-30 07:19:50|4384.09|4383.49|4384.34|4383.74|4384.34|4383.74|4383.84|4383.24|83
1627629600000|2021-07-30 07:20:00|4384.09|4383.49|4384.09|4383.49|4384.34|4383.74|4383.84|4383.24|85
1627629610000|2021-07-30 07:20:10|4383.96|4383.36|4384.09|4383.49|4384.34|4383.74|4383.71|4383.11|52
1627629620000|2021-07-30 07:20:20|4383.96|4383.36|4384.09|4383.49|4384.34|4383.74|4383.96|4383.36|99
1627629630000|2021-07-30 07:20:30|4384.34|4383.74|4384.34|4383.74|4384.59|4383.99|4384.21|4383.61|70
1627629640000|2021-07-30 07:20:40|4384.21|4383.61|4383.84|4383.24|4384.34|4383.74|4383.84|4383.24|66
1627629650000|2021-07-30 07:20:50|4383.96|4383.36|4383.84|4383.24|4384.09|4383.49|4383.84|4383.24|55
1627629660000|2021-07-30 07:21:00|4383.96|4383.36|4384.09|4383.49|4384.34|4383.74|4383.84|4383.24|82
1627629670000|2021-07-30 07:21:10|4384.21|4383.61|4384.34|4383.74|4384.59|4383.99|4384.21|4383.61|100
1627629680000|2021-07-30 07:21:20|4384.21|4383.61|4383.84|4383.24|4384.34|4383.74|4383.84|4383.24|48
1627629690000|2021-07-30 07:21:30|4383.59|4382.99|4383.34|4382.74|4383.59|4382.99|4383.34|4382.74|77
1627629700000|2021-07-30 07:21:40|4383.46|4382.86|4383.71|4383.11|4383.84|4383.24|4383.46|4382.86|113
1627629710000|2021-07-30 07:21:50|4383.84|4383.24|4383.84|4383.24|4384.09|4383.49|4383.59|4382.99|180
1627629720000|2021-07-30 07:22:00|4384.34|4383.74|4383.59|4382.99|4384.34|4383.74|4383.59|4382.99|89
1627629730000|2021-07-30 07:22:10|4383.34|4382.74|4383.21|4382.61|4383.34|4382.74|4383.09|4382.49|76
1627629740000|2021-07-30 07:22:20|4383.09|4382.49|4382.84|4382.24|4383.09|4382.49|4382.59|4381.99|86
1627629750000|2021-07-30 07:22:30|4382.71|4382.11|4382.59|4381.99|4382.84|4382.24|4382.59|4381.99|97
1627629760000|2021-07-30 07:22:40|4382.46|4381.86|4382.09|4381.49|4382.59|4381.99|4382.09|4381.49|84
1627629770000|2021-07-30 07:22:50|4381.96|4381.36|4382.09|4381.49|4382.09|4381.49|4381.59|4380.99|201
1627629780000|2021-07-30 07:23:00|4382.21|4381.61|4382.09|4381.49|4382.34|4381.74|4382.09|4381.49|101
1627629790000|2021-07-30 07:23:10|4382.21|4381.61|4381.84|4381.24|4382.34|4381.74|4381.84|4381.24|57
1627629800000|2021-07-30 07:23:20|4381.59|4380.99|4381.34|4380.74|4381.84|4381.24|4381.34|4380.74|122
1627629810000|2021-07-30 07:23:30|4381.59|4380.99|4381.34|4380.74|4381.59|4380.99|4381.09|4380.49|145
1627629820000|2021-07-30 07:23:40|4381.46|4380.86|4381.71|4381.11|4381.84|4381.24|4381.34|4380.74|85
1627629830000|2021-07-30 07:23:50|4381.59|4380.99|4382.59|4381.99|4382.59|4381.99|4381.59|4380.99|162
1627629840000|2021-07-30 07:24:00|4382.46|4381.86|4381.84|4381.24|4382.59|4381.99|4381.84|4381.24|71
1627629850000|2021-07-30 07:24:10|4381.59|4380.99|4382.34|4381.74|4382.34|4381.74|4381.59|4380.99|159
1627629860000|2021-07-30 07:24:20|4382.59|4381.99|4382.84|4382.24|4382.84|4382.24|4382.59|4381.99|65
1627629870000|2021-07-30 07:24:30|4382.71|4382.11|4382.71|4382.11|4382.84|4382.24|4382.59|4381.99|95
1627629880000|2021-07-30 07:24:40|4382.84|4382.24|4383.09|4382.49|4383.09|4382.49|4382.59|4381.99|61
1627629890000|2021-07-30 07:24:50|4383.34|4382.74|4383.59|4382.99|4383.71|4383.11|4383.21|4382.61|165
1627629900000|2021-07-30 07:25:00|4383.46|4382.86|4382.84|4382.24|4383.46|4382.86|4382.84|4382.24|117
1627629910000|2021-07-30 07:25:10|4382.59|4381.99|4382.09|4381.49|4382.84|4382.24|4382.09|4381.49|412
1627629920000|2021-07-30 07:25:20|4382.21|4381.61|4382.59|4381.99|4382.59|4381.99|4381.84|4381.24|172
1627629930000|2021-07-30 07:25:30|4382.84|4382.24|4382.71|4382.11|4382.84|4382.24|4382.34|4381.74|77
1627629940000|2021-07-30 07:25:40|4382.59|4381.99|4382.84|4382.24|4382.84|4382.24|4382.34|4381.74|66
1627629950000|2021-07-30 07:25:50|4382.71|4382.11|4383.34|4382.74|4383.34|4382.74|4382.59|4381.99|78
1627629960000|2021-07-30 07:26:00|4383.21|4382.61|4383.09|4382.49|4383.34|4382.74|4382.96|4382.36|66
1627629970000|2021-07-30 07:26:10|4382.96|4382.36|4383.34|4382.74|4383.34|4382.74|4382.84|4382.24|84
1627629980000|2021-07-30 07:26:20|4383.21|4382.61|4383.09|4382.49|4383.34|4382.74|4383.09|4382.49|81
1627629990000|2021-07-30 07:26:30|4383.21|4382.61|4383.09|4382.49|4383.34|4382.74|4382.96|4382.36|44
1627630000000|2021-07-30 07:26:40|4382.96|4382.36|4383.09|4382.49|4383.09|4382.49|4382.84|4382.24|36
1627630010000|2021-07-30 07:26:50|4382.84|4382.24|4383.09|4382.49|4383.09|4382.49|4382.84|4382.24|35
1627630020000|2021-07-30 07:27:00|4382.84|4382.24|4383.09|4382.49|4383.09|4382.49|4382.34|4381.74|56
1627630030000|2021-07-30 07:27:10|4382.84|4382.24|4382.84|4382.24|4383.09|4382.49|4382.84|4382.24|73
1627630040000|2021-07-30 07:27:20|4382.96|4382.36|4383.09|4382.49|4383.09|4382.49|4382.84|4382.24|20
1627630050000|2021-07-30 07:27:30|4382.96|4382.36|4382.84|4382.24|4383.09|4382.49|4382.84|4382.24|13
1627630060000|2021-07-30 07:27:40|4382.59|4381.99|4382.59|4381.99|4382.84|4382.24|4382.34|4381.74|97
1627630070000|2021-07-30 07:27:50|4382.46|4381.86|4382.84|4382.24|4382.84|4382.24|4382.34|4381.74|95
1627630080000|2021-07-30 07:28:00|4382.71|4382.11|4382.34|4381.74|4382.71|4382.11|4382.34|4381.74|20
1627630090000|2021-07-30 07:28:10|4382.46|4381.86|4382.59|4381.99|4382.71|4382.11|4382.46|4381.86|53
1627630100000|2021-07-30 07:28:20|4382.71|4382.11|4382.71|4382.11|4382.84|4382.24|4382.59|4381.99|44
1627630110000|2021-07-30 07:28:30|4382.59|4381.99|4382.71|4382.11|4382.84|4382.24|4382.09|4381.49|45
1627630120000|2021-07-30 07:28:40|4382.59|4381.99|4382.59|4381.99|4382.84|4382.24|4382.46|4381.86|28
1627630130000|2021-07-30 07:28:50|4382.71|4382.11|4381.96|4381.36|4382.71|4382.11|4381.84|4381.24|83
1627630140000|2021-07-30 07:29:00|4382.09|4381.49|4382.09|4381.49|4382.09|4381.49|4381.84|4381.24|27
1627630150000|2021-07-30 07:29:10|4381.96|4381.36|4382.34|4381.74|4382.34|4381.74|4381.84|4381.24|46
1627630160000|2021-07-30 07:29:20|4382.21|4381.61|4382.09|4381.49|4382.34|4381.74|4381.96|4381.36|24
1627630170000|2021-07-30 07:29:30|4381.96|4381.36|4382.34|4381.74|4382.59|4381.99|4381.84|4381.24|63
1627630180000|2021-07-30 07:29:40|4382.09|4381.49|4381.84|4381.24|4382.09|4381.49|4381.84|4381.24|38
1627630190000|2021-07-30 07:29:50|4381.71|4381.11|4381.09|4380.49|4381.84|4381.24|4381.09|4380.49|152
1627630200000|2021-07-30 07:30:00|4380.96|4380.36|4380.59|4379.99|4381.09|4380.49|4380.59|4379.99|258
1627630210000|2021-07-30 07:30:10|4380.46|4379.86|4380.59|4379.99|4380.84|4380.24|4380.34|4379.74|182
1627630220000|2021-07-30 07:30:20|4380.71|4380.11|4381.34|4380.74|4381.34|4380.74|4380.71|4380.11|100
1627630230000|2021-07-30 07:30:30|4381.09|4380.49|4380.34|4379.74|4381.09|4380.49|4380.21|4379.61|121
1627630240000|2021-07-30 07:30:40|4380.21|4379.61|4379.59|4378.99|4380.34|4379.74|4379.59|4378.99|137
1627630250000|2021-07-30 07:30:50|4379.71|4379.11|4380.09|4379.49|4380.09|4379.49|4379.71|4379.11|81
1627630260000|2021-07-30 07:31:00|4380.34|4379.74|4380.34|4379.74|4380.59|4379.99|4380.34|4379.74|83
1627630270000|2021-07-30 07:31:10|4380.21|4379.61|4380.34|4379.74|4380.59|4379.99|4380.09|4379.49|71
1627630280000|2021-07-30 07:31:20|4380.46|4379.86|4380.59|4379.99|4380.59|4379.99|4380.09|4379.49|56
1627630290000|2021-07-30 07:31:30|4380.34|4379.74|4380.09|4379.49|4380.71|4380.11|4380.09|4379.49|84
1627630300000|2021-07-30 07:31:40|4380.34|4379.74|4380.34|4379.74|4380.34|4379.74|4380.09|4379.49|59
1627630310000|2021-07-30 07:31:50|4380.09|4379.49|4380.34|4379.74|4380.34|4379.74|4380.09|4379.49|37
1627630320000|2021-07-30 07:32:00|4380.21|4379.61|4379.84|4379.24|4380.34|4379.74|4379.84|4379.24|62
1627630330000|2021-07-30 07:32:10|4379.96|4379.36|4380.34|4379.74|4380.59|4379.99|4379.96|4379.36|77
1627630340000|2021-07-30 07:32:20|4380.59|4379.99|4380.59|4379.99|4380.59|4379.99|4380.34|4379.74|8
1627630350000|2021-07-30 07:32:30|4380.84|4380.24|4380.34|4379.74|4380.84|4380.24|4380.34|4379.74|21
1627630360000|2021-07-30 07:32:40|4380.46|4379.86|4381.34|4380.74|4381.34|4380.74|4380.46|4379.86|57
1627630370000|2021-07-30 07:32:50|4381.59|4380.99|4381.71|4381.11|4381.84|4381.24|4381.59|4380.99|48
1627630380000|2021-07-30 07:33:00|4381.84|4381.24|4381.84|4381.24|4382.09|4381.49|4381.59|4380.99|82
1627630390000|2021-07-30 07:33:10|4381.71|4381.11|4381.59|4380.99|4381.84|4381.24|4381.59|4380.99|37
1627630400000|2021-07-30 07:33:20|4381.34|4380.74|4381.59|4380.99|4381.84|4381.24|4381.34|4380.74|160
1627630410000|2021-07-30 07:33:30|4381.46|4380.86|4381.84|4381.24|4381.84|4381.24|4381.46|4380.86|53
1627630420000|2021-07-30 07:33:40|4381.71|4381.11|4382.09|4381.49|4382.09|4381.49|4381.59|4380.99|110
1627630430000|2021-07-30 07:33:50|4382.21|4381.61|4382.34|4381.74|4382.59|4381.99|4382.09|4381.49|77
1627630440000|2021-07-30 07:34:00|4382.46|4381.86|4382.09|4381.49|4382.59|4381.99|4382.09|4381.49|35
1627630450000|2021-07-30 07:34:10|4381.84|4381.24|4381.34|4380.74|4382.09|4381.49|4381.34|4380.74|117
1627630460000|2021-07-30 07:34:20|4381.46|4380.86|4381.09|4380.49|4381.46|4380.86|4381.09|4380.49|92
1627630470000|2021-07-30 07:34:30|4381.21|4380.61|4381.34|4380.74|4381.59|4380.99|4381.09|4380.49|85
1627630480000|2021-07-30 07:34:40|4382.09|4381.49|4382.34|4381.74|4382.34|4381.74|4381.84|4381.24|162
1627630490000|2021-07-30 07:34:50|4382.46|4381.86|4381.84|4381.24|4382.59|4381.99|4381.84|4381.24|65
1627630500000|2021-07-30 07:35:00|4381.96|4381.36|4382.34|4381.74|4382.46|4381.86|4381.84|4381.24|100
1627630510000|2021-07-30 07:35:10|4382.59|4381.99|4382.09|4381.49|4382.59|4381.99|4382.09|4381.49|130
1627630520000|2021-07-30 07:35:20|4381.96|4381.36|4382.09|4381.49|4382.21|4381.61|4381.84|4381.24|81
1627630530000|2021-07-30 07:35:30|4382.21|4381.61|4382.09|4381.49|4382.34|4381.74|4382.09|4381.49|39
1627630540000|2021-07-30 07:35:40|4381.96|4381.36|4381.84|4381.24|4381.96|4381.36|4381.59|4380.99|91
1627630550000|2021-07-30 07:35:50|4382.09|4381.49|4381.71|4381.11|4382.09|4381.49|4381.59|4380.99|75
1627630560000|2021-07-30 07:36:00|4381.59|4380.99|4381.34|4380.74|4381.71|4381.11|4381.34|4380.74|23
1627630570000|2021-07-30 07:36:10|4381.46|4380.86|4381.59|4380.99|4381.59|4380.99|4381.34|4380.74|29
1627630580000|2021-07-30 07:36:20|4381.46|4380.86|4382.09|4381.49|4382.09|4381.49|4381.46|4380.86|51
1627630590000|2021-07-30 07:36:30|4381.96|4381.36|4382.09|4381.49|4382.09|4381.49|4381.84|4381.24|22
1627630600000|2021-07-30 07:36:40|4381.96|4381.36|4381.34|4380.74|4381.96|4381.36|4381.09|4380.49|35
1627630610000|2021-07-30 07:36:50|4381.21|4380.61|4381.09|4380.49|4381.34|4380.74|4381.09|4380.49|31
1627630620000|2021-07-30 07:37:00|4381.21|4380.61|4381.09|4380.49|4381.34|4380.74|4380.84|4380.24|63
1627630630000|2021-07-30 07:37:10|4380.84|4380.24|4380.71|4380.11|4380.96|4380.36|4380.71|4380.11|54
1627630640000|2021-07-30 07:37:20|4380.59|4379.99|4380.34|4379.74|4380.84|4380.24|4380.09|4379.49|129
1627630650000|2021-07-30 07:37:30|4380.21|4379.61|4380.34|4379.74|4380.59|4379.99|4380.09|4379.49|80
1627630660000|2021-07-30 07:37:40|4380.59|4379.99|4380.46|4379.86|4380.59|4379.99|4380.34|4379.74|114
1627630670000|2021-07-30 07:37:50|4380.59|4379.99|4380.09|4379.49|4380.59|4379.99|4380.09|4379.49|41
1627630680000|2021-07-30 07:38:00|4380.21|4379.61|4380.09|4379.49|4380.34|4379.74|4380.09|4379.49|61
1627630690000|2021-07-30 07:38:10|4380.21|4379.61|4380.34|4379.74|4380.34|4379.74|4380.09|4379.49|27
1627630700000|2021-07-30 07:38:20|4380.46|4379.86|4380.21|4379.61|4380.59|4379.99|4380.09|4379.49|58
1627630710000|2021-07-30 07:38:30|4380.09|4379.49|4379.34|4378.74|4380.09|4379.49|4379.34|4378.74|132
1627630720000|2021-07-30 07:38:40|4379.59|4378.99|4379.59|4378.99|4379.59|4378.99|4379.46|4378.86|69
1627630730000|2021-07-30 07:38:50|4379.71|4379.11|4380.59|4379.99|4380.59|4379.99|4379.71|4379.11|129
1627630740000|2021-07-30 07:39:00|4380.84|4380.24|4381.09|4380.49|4381.09|4380.49|4380.71|4380.11|106
1627630750000|2021-07-30 07:39:10|4381.21|4380.61|4381.59|4380.99|4381.59|4380.99|4381.09|4380.49|62
1627630760000|2021-07-30 07:39:20|4381.46|4380.86|4381.34|4380.74|4381.84|4381.24|4381.34|4380.74|89
1627630770000|2021-07-30 07:39:30|4381.59|4380.99|4382.09|4381.49|4382.09|4381.49|4381.59|4380.99|42
1627630780000|2021-07-30 07:39:40|4381.96|4381.36|4381.84|4381.24|4382.09|4381.49|4381.84|4381.24|83
1627630790000|2021-07-30 07:39:50|4381.59|4380.99|4381.71|4381.11|4381.71|4381.11|4381.59|4380.99|39
1627630800000|2021-07-30 07:40:00|4381.84|4381.24|4381.34|4380.74|4382.09|4381.49|4381.34|4380.74|54
1627630810000|2021-07-30 07:40:10|4381.46|4380.86|4381.34|4380.74|4381.59|4380.99|4381.34|4380.74|38
1627630820000|2021-07-30 07:40:20|4381.09|4380.49|4381.09|4380.49|4381.34|4380.74|4381.09|4380.49|83
1627630830000|2021-07-30 07:40:30|4381.34|4380.74|4381.09|4380.49|4381.34|4380.74|4381.09|4380.49|29
1627630840000|2021-07-30 07:40:40|4381.21|4380.61|4380.59|4379.99|4381.34|4380.74|4380.34|4379.74|94
1627630850000|2021-07-30 07:40:50|4380.46|4379.86|4380.59|4379.99|4380.84|4380.24|4380.46|4379.86|35
1627630860000|2021-07-30 07:41:00|4380.71|4380.11|4380.84|4380.24|4381.09|4380.49|4380.46|4379.86|97
1627630870000|2021-07-30 07:41:10|4380.71|4380.11|4380.59|4379.99|4380.84|4380.24|4380.59|4379.99|53
1627630880000|2021-07-30 07:41:20|4380.71|4380.11|4380.71|4380.11|4380.84|4380.24|4380.59|4379.99|25
1627630890000|2021-07-30 07:41:30|4380.84|4380.24|4380.34|4379.74|4380.84|4380.24|4380.34|4379.74|30
1627630900000|2021-07-30 07:41:40|4380.46|4379.86|4380.34|4379.74|4380.59|4379.99|4380.34|4379.74|38
1627630910000|2021-07-30 07:41:50|4380.46|4379.86|4380.59|4379.99|4380.59|4379.99|4380.34|4379.74|18
1627630920000|2021-07-30 07:42:00|4380.34|4379.74|4380.34|4379.74|4380.34|4379.74|4380.21|4379.61|40
1627630930000|2021-07-30 07:42:10|4380.46|4379.86|4380.34|4379.74|4380.46|4379.86|4380.34|4379.74|33
1627630940000|2021-07-30 07:42:20|4380.21|4379.61|4380.09|4379.49|4380.34|4379.74|4380.09|4379.49|29
1627630950000|2021-07-30 07:42:30|4380.21|4379.61|4380.59|4379.99|4380.59|4379.99|4380.09|4379.49|39
1627630960000|2021-07-30 07:42:40|4380.46|4379.86|4380.59|4379.99|4380.59|4379.99|4380.34|4379.74|45
1627630970000|2021-07-30 07:42:50|4380.34|4379.74|4380.34|4379.74|4380.59|4379.99|4380.34|4379.74|27
1627630980000|2021-07-30 07:43:00|4380.09|4379.49|4380.59|4379.99|4380.59|4379.99|4380.09|4379.49|93
1627630990000|2021-07-30 07:43:10|4380.46|4379.86|4380.34|4379.74|4380.59|4379.99|4380.34|4379.74|30
1627631010000|2021-07-30 07:43:30|4380.59|4379.99|4380.09|4379.49|4380.59|4379.99|4380.09|4379.49|44
1627631020000|2021-07-30 07:43:40|4379.96|4379.36|4379.84|4379.24|4379.96|4379.36|4379.84|4379.24|18
1627631030000|2021-07-30 07:43:50|4379.71|4379.11|4379.59|4378.99|4379.84|4379.24|4379.59|4378.99|74
1627631040000|2021-07-30 07:44:00|4379.71|4379.11|4380.21|4379.61|4380.34|4379.74|4379.59|4378.99|104
1627631050000|2021-07-30 07:44:10|4380.34|4379.74|4380.09|4379.49|4380.34|4379.74|4380.09|4379.49|22
1627631060000|2021-07-30 07:44:20|4379.96|4379.36|4380.09|4379.49|4380.09|4379.49|4379.96|4379.36|5
1627631070000|2021-07-30 07:44:30|4379.96|4379.36|4380.09|4379.49|4380.09|4379.49|4379.96|4379.36|9
1627631080000|2021-07-30 07:44:40|4379.96|4379.36|4379.59|4378.99|4380.09|4379.49|4379.59|4378.99|37
1627631090000|2021-07-30 07:44:50|4379.71|4379.11|4379.59|4378.99|4379.84|4379.24|4379.59|4378.99|23
1627631100000|2021-07-30 07:45:00|4379.34|4378.74|4379.34|4378.74|4379.59|4378.99|4379.34|4378.74|100
1627631110000|2021-07-30 07:45:10|4379.09|4378.49|4379.09|4378.49|4379.21|4378.61|4379.09|4378.49|64
1627631120000|2021-07-30 07:45:20|4378.84|4378.24|4378.84|4378.24|4378.84|4378.24|4378.84|4378.24|202
1627631130000|2021-07-30 07:45:30|4378.71|4378.11|4378.59|4377.99|4378.84|4378.24|4378.59|4377.99|88
1627631140000|2021-07-30 07:45:40|4378.71|4378.11|4378.84|4378.24|4378.84|4378.24|4378.59|4377.99|56
1627631150000|2021-07-30 07:45:50|4378.71|4378.11|4378.59|4377.99|4378.71|4378.11|4378.59|4377.99|21
1627631160000|2021-07-30 07:46:00|4378.71|4378.11|4378.59|4377.99|4378.84|4378.24|4378.34|4377.74|207
1627631170000|2021-07-30 07:46:10|4378.71|4378.11|4378.84|4378.24|4378.84|4378.24|4378.59|4377.99|28
1627631180000|2021-07-30 07:46:20|4379.09|4378.49|4379.09|4378.49|4379.09|4378.49|4378.96|4378.36|98
1627631190000|2021-07-30 07:46:30|4379.21|4378.61|4379.34|4378.74|4379.34|4378.74|4379.09|4378.49|64
1627631200000|2021-07-30 07:46:40|4379.09|4378.49|4379.34|4378.74|4379.34|4378.74|4379.09|4378.49|22
1627631210000|2021-07-30 07:46:50|4379.09|4378.49|4379.34|4378.74|4379.46|4378.86|4379.09|4378.49|62
1627631220000|2021-07-30 07:47:00|4379.21|4378.61|4379.46|4378.86|4379.59|4378.99|4379.21|4378.61|47
1627631230000|2021-07-30 07:47:10|4379.59|4378.99|4379.96|4379.36|4380.09|4379.49|4379.59|4378.99|50
1627631240000|2021-07-30 07:47:20|4379.84|4379.24|4380.09|4379.49|4380.09|4379.49|4379.84|4379.24|13
1627631250000|2021-07-30 07:47:30|4379.84|4379.24|4379.84|4379.24|4379.84|4379.24|4379.71|4379.11|23
1627631260000|2021-07-30 07:47:40|4379.71|4379.11|4379.59|4378.99|4379.84|4379.24|4379.59|4378.99|46
1627631270000|2021-07-30 07:47:50|4379.46|4378.86|4379.59|4378.99|4379.59|4378.99|4379.46|4378.86|13
1627631280000|2021-07-30 07:48:00|4379.46|4378.86|4379.59|4378.99|4379.59|4378.99|4379.46|4378.86|13
1627631290000|2021-07-30 07:48:10|4379.84|4379.24|4379.84|4379.24|4379.84|4379.24|4379.84|4379.24|38
1627631300000|2021-07-30 07:48:20|4379.71|4379.11|4379.59|4378.99|4379.84|4379.24|4379.59|4378.99|42
1627631310000|2021-07-30 07:48:30|4379.84|4379.24|4379.71|4379.11|4379.84|4379.24|4379.59|4378.99|38
1627631320000|2021-07-30 07:48:40|4379.84|4379.24|4379.71|4379.11|4379.84|4379.24|4379.59|4378.99|17
1627631330000|2021-07-30 07:48:50|4379.59|4378.99|4379.59|4378.99|4379.84|4379.24|4379.34|4378.74|31
1627631340000|2021-07-30 07:49:00|4379.84|4379.24|4379.59|4378.99|4379.84|4379.24|4379.59|4378.99|20
1627631350000|2021-07-30 07:49:10|4379.46|4378.86|4379.46|4378.86|4379.59|4378.99|4379.46|4378.86|14
1627631360000|2021-07-30 07:49:20|4379.59|4378.99|4379.59|4378.99|4379.59|4378.99|4379.46|4378.86|0
1627631370000|2021-07-30 07:49:30|4379.84|4379.24|4379.84|4379.24|4379.84|4379.24|4379.59|4378.99|37
1627631380000|2021-07-30 07:49:40|4379.71|4379.11|4379.84|4379.24|4379.84|4379.24|4379.59|4378.99|16
1627631390000|2021-07-30 07:49:50|4379.71|4379.11|4379.84|4379.24|4379.84|4379.24|4379.59|4378.99|9
1627631400000|2021-07-30 07:50:00|4380.09|4379.49|4379.84|4379.24|4380.09|4379.49|4379.84|4379.24|33
1627631410000|2021-07-30 07:50:10|||||||||30
1627631420000|2021-07-30 07:50:20|4379.96|4379.36|4379.59|4378.99|4379.96|4379.36|4379.59|4378.99|53
1627631430000|2021-07-30 07:50:30|4379.46|4378.86|4379.59|4378.99|4379.59|4378.99|4379.46|4378.86|25
1627631440000|2021-07-30 07:50:40|4379.34|4378.74|4379.34|4378.74|4379.59|4378.99|4379.34|4378.74|52
1627631450000|2021-07-30 07:50:50|4379.46|4378.86|4379.59|4378.99|4379.71|4379.11|4379.34|4378.74|69
1627631460000|2021-07-30 07:51:00|4379.84|4379.24|4379.84|4379.24|4379.84|4379.24|4379.84|4379.24|91
1627631470000|2021-07-30 07:51:10|4380.09|4379.49|4380.34|4379.74|4380.34|4379.74|4379.96|4379.36|152
1627631480000|2021-07-30 07:51:20|||||||||41
1627631490000|2021-07-30 07:51:30|4380.46|4379.86|4380.59|4379.99|4380.59|4379.99|4380.46|4379.86|7
1627631500000|2021-07-30 07:51:40|4380.46|4379.86|4380.34|4379.74|4380.46|4379.86|4380.34|4379.74|60
1627631510000|2021-07-30 07:51:50|4380.46|4379.86|4380.84|4380.24|4380.84|4380.24|4380.34|4379.74|60
1627631520000|2021-07-30 07:52:00|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|4380.96|4380.36|63
1627631530000|2021-07-30 07:52:10|4381.21|4380.61|4381.59|4380.99|4381.59|4380.99|4381.09|4380.49|75
1627631540000|2021-07-30 07:52:20|4381.34|4380.74|4381.34|4380.74|4381.59|4380.99|4381.34|4380.74|17
1627631550000|2021-07-30 07:52:30|4381.21|4380.61|4380.84|4380.24|4381.34|4380.74|4380.84|4380.24|53
1627631560000|2021-07-30 07:52:40|4380.96|4380.36|4380.84|4380.24|4381.09|4380.49|4380.59|4379.99|33
1627631570000|2021-07-30 07:52:50|4380.59|4379.99|4380.71|4380.11|4380.84|4380.24|4380.59|4379.99|19
1627631580000|2021-07-30 07:53:00|4380.84|4380.24|4380.09|4379.49|4380.84|4380.24|4380.09|4379.49|53
1627631590000|2021-07-30 07:53:10|4380.59|4379.99|4381.09|4380.49|4381.09|4380.49|4380.59|4379.99|77
1627631600000|2021-07-30 07:53:20|4380.96|4380.36|4381.34|4380.74|4381.34|4380.74|4380.84|4380.24|34
1627631610000|2021-07-30 07:53:30|4381.59|4380.99|4381.34|4380.74|4381.84|4381.24|4381.34|4380.74|65
1627631620000|2021-07-30 07:53:40|4381.21|4380.61|4381.09|4380.49|4381.34|4380.74|4381.09|4380.49|36
1627631630000|2021-07-30 07:53:50|4381.34|4380.74|4381.59|4380.99|4381.59|4380.99|4381.21|4380.61|50
1627631640000|2021-07-30 07:54:00|4381.71|4381.11|4381.84|4381.24|4381.84|4381.24|4381.59|4380.99|38
1627631650000|2021-07-30 07:54:10|4382.09|4381.49|4382.09|4381.49|4382.34|4381.74|4381.84|4381.24|77
1627631660000|2021-07-30 07:54:20|4382.21|4381.61|4382.34|4381.74|4382.34|4381.74|4382.09|4381.49|64
1627631670000|2021-07-30 07:54:30|4382.21|4381.61|4382.34|4381.74|4382.34|4381.74|4382.21|4381.61|38
1627631680000|2021-07-30 07:54:40|4382.21|4381.61|4382.46|4381.86|4382.59|4381.99|4382.09|4381.49|37
1627631690000|2021-07-30 07:54:50|4382.34|4381.74|4383.09|4382.49|4383.09|4382.49|4382.34|4381.74|113
1627631700000|2021-07-30 07:55:00|4382.96|4382.36|4382.84|4382.24|4382.96|4382.36|4382.71|4382.11|30
1627631710000|2021-07-30 07:55:10|4382.71|4382.11|4383.09|4382.49|4383.09|4382.49|4382.59|4381.99|76
1627631720000|2021-07-30 07:55:20|4382.96|4382.36|4383.09|4382.49|4383.09|4382.49|4382.96|4382.36|4
1627631730000|2021-07-30 07:55:30|4383.21|4382.61|4383.34|4382.74|4383.46|4382.86|4383.21|4382.61|83
1627631740000|2021-07-30 07:55:40|4383.46|4382.86|4383.34|4382.74|4383.46|4382.86|4383.34|4382.74|6
1627631750000|2021-07-30 07:55:50|4383.59|4382.99|4383.09|4382.49|4383.59|4382.99|4383.09|4382.49|99
1627631760000|2021-07-30 07:56:00|4383.21|4382.61|4382.84|4382.24|4383.34|4382.74|4382.84|4382.24|87
1627631770000|2021-07-30 07:56:10|4382.96|4382.36|4383.09|4382.49|4383.09|4382.49|4382.96|4382.36|30
1627631780000|2021-07-30 07:56:20|4383.21|4382.61|4383.09|4382.49|4383.34|4382.74|4383.09|4382.49|21
1627631790000|2021-07-30 07:56:30|4383.21|4382.61|4383.46|4382.86|4383.59|4382.99|4383.21|4382.61|31
1627631800000|2021-07-30 07:56:40|4383.34|4382.74|4383.34|4382.74|4383.59|4382.99|4383.21|4382.61|40
1627631810000|2021-07-30 07:56:50|4383.46|4382.86|4383.34|4382.74|4383.46|4382.86|4383.34|4382.74|3
1627631820000|2021-07-30 07:57:00|4383.21|4382.61|4383.34|4382.74|4383.34|4382.74|4383.21|4382.61|42
1627631830000|2021-07-30 07:57:10|4383.21|4382.61|4383.09|4382.49|4383.34|4382.74|4383.09|4382.49|10
1627631840000|2021-07-30 07:57:20|4382.96|4382.36|4383.09|4382.49|4383.09|4382.49|4382.84|4382.24|17
1627631850000|2021-07-30 07:57:30|4382.96|4382.36|4382.84|4382.24|4383.09|4382.49|4382.84|4382.24|12
1627631860000|2021-07-30 07:57:40|4383.09|4382.49|4383.09|4382.49|4383.09|4382.49|4383.09|4382.49|42
1627631870000|2021-07-30 07:57:50|4383.21|4382.61|4383.21|4382.61|4383.34|4382.74|4383.09|4382.49|24
1627631880000|2021-07-30 07:58:00|4383.34|4382.74|4383.34|4382.74|4383.59|4382.99|4383.34|4382.74|73
1627631890000|2021-07-30 07:58:10|4383.46|4382.86|4383.34|4382.74|4383.59|4382.99|4383.34|4382.74|29
1627631900000|2021-07-30 07:58:20|||||||||3
1627631910000|2021-07-30 07:58:30|4383.46|4382.86|4383.59|4382.99|4383.59|4382.99|4383.34|4382.74|54
1627631920000|2021-07-30 07:58:40|4383.71|4383.11|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|30
1627631930000|2021-07-30 07:58:50|4383.46|4382.86|4383.59|4382.99|4383.59|4382.99|4383.34|4382.74|56
1627631940000|2021-07-30 07:59:00|4383.46|4382.86|4383.34|4382.74|4383.59|4382.99|4383.09|4382.49|45
1627631950000|2021-07-30 07:59:10|4383.46|4382.86|4383.34|4382.74|4383.46|4382.86|4383.34|4382.74|43
1627631960000|2021-07-30 07:59:20|4383.46|4382.86|4383.59|4382.99|4383.59|4382.99|4383.34|4382.74|29
1627631970000|2021-07-30 07:59:30|4383.46|4382.86|4383.09|4382.49|4383.46|4382.86|4383.09|4382.49|29
1627631980000|2021-07-30 07:59:40|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|4383.09|4382.49|21
1627631990000|2021-07-30 07:59:50|4383.59|4382.99|4383.34|4382.74|4383.59|4382.99|4383.34|4382.74|58
1627632000000|2021-07-30 08:00:00|4383.59|4382.99|4383.09|4382.49|4383.59|4382.99|4383.09|4382.49|104
1627632010000|2021-07-30 08:00:10|4382.59|4381.99|4382.34|4381.74|4382.59|4381.99|4382.34|4381.74|48
1627632020000|2021-07-30 08:00:20|4382.21|4381.61|4382.59|4381.99|4382.59|4381.99|4382.21|4381.61|96
1627632030000|2021-07-30 08:00:30|4382.46|4381.86|4382.34|4381.74|4382.59|4381.99|4382.34|4381.74|27
1627632040000|2021-07-30 08:00:40|4382.59|4381.99|4382.34|4381.74|4382.59|4381.99|4382.21|4381.61|53
1627632050000|2021-07-30 08:00:50|4382.46|4381.86|4382.59|4381.99|4382.59|4381.99|4382.34|4381.74|75
1627632060000|2021-07-30 08:01:00|4382.84|4382.24|4382.09|4381.49|4382.84|4382.24|4381.84|4381.24|101
1627632070000|2021-07-30 08:01:10|4382.21|4381.61|4382.21|4381.61|4382.46|4381.86|4382.09|4381.49|37
1627632080000|2021-07-30 08:01:20|4382.09|4381.49|4382.09|4381.49|4382.34|4381.74|4382.09|4381.49|33
1627632090000|2021-07-30 08:01:30|4381.96|4381.36|4381.84|4381.24|4382.09|4381.49|4381.84|4381.24|31
1627632100000|2021-07-30 08:01:40|4381.96|4381.36|4382.09|4381.49|4382.09|4381.49|4381.84|4381.24|28
1627632110000|2021-07-30 08:01:50|4382.34|4381.74|4382.09|4381.49|4382.34|4381.74|4382.09|4381.49|26
1627632120000|2021-07-30 08:02:00|4381.84|4381.24|4381.34|4380.74|4381.84|4381.24|4381.34|4380.74|65
1627632130000|2021-07-30 08:02:10|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|65
1627632140000|2021-07-30 08:02:20|4380.96|4380.36|4381.09|4380.49|4381.09|4380.49|4380.84|4380.24|41
1627632150000|2021-07-30 08:02:30|4381.34|4380.74|4381.09|4380.49|4381.34|4380.74|4381.09|4380.49|47
1627632160000|2021-07-30 08:02:40|4381.21|4380.61|4381.34|4380.74|4381.34|4380.74|4381.09|4380.49|48
1627632170000|2021-07-30 08:02:50|4381.21|4380.61|4381.34|4380.74|4381.59|4380.99|4381.21|4380.61|101
1627632180000|2021-07-30 08:03:00|4381.46|4380.86|4381.34|4380.74|4381.46|4380.86|4381.34|4380.74|48
1627632190000|2021-07-30 08:03:10|4381.59|4380.99|4381.59|4380.99|4381.84|4381.24|4381.59|4380.99|70
1627632200000|2021-07-30 08:03:20|4381.71|4381.11|4381.84|4381.24|4381.84|4381.24|4381.59|4380.99|9
1627632210000|2021-07-30 08:03:30|4381.71|4381.11|4382.09|4381.49|4382.09|4381.49|4381.71|4381.11|43
1627632220000|2021-07-30 08:03:40|4382.21|4381.61|4382.59|4381.99|4382.59|4381.99|4382.09|4381.49|47
1627632230000|2021-07-30 08:03:50|4382.46|4381.86|4382.34|4381.74|4382.59|4381.99|4382.21|4381.61|52
1627632240000|2021-07-30 08:04:00|4382.46|4381.86|4382.84|4382.24|4382.84|4382.24|4382.46|4381.86|46
1627632250000|2021-07-30 08:04:10|4382.96|4382.36|4383.09|4382.49|4383.09|4382.49|4382.84|4382.24|38
1627632260000|2021-07-30 08:04:20|4383.21|4382.61|4383.34|4382.74|4383.34|4382.74|4383.09|4382.49|45
1627632270000|2021-07-30 08:04:30|4383.59|4382.99|4383.34|4382.74|4383.59|4382.99|4383.09|4382.49|75
1627632280000|2021-07-30 08:04:40|4383.46|4382.86|4383.21|4382.61|4383.46|4382.86|4383.09|4382.49|13
1627632290000|2021-07-30 08:04:50|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|4383.09|4382.49|21
1627632300000|2021-07-30 08:05:00|4383.21|4382.61|4383.34|4382.74|4383.59|4382.99|4383.09|4382.49|58
1627632310000|2021-07-30 08:05:10|4383.46|4382.86|4383.59|4382.99|4383.59|4382.99|4383.34|4382.74|44
1627632320000|2021-07-30 08:05:20|4383.84|4383.24|4383.84|4383.24|4383.84|4383.24|4383.84|4383.24|61
1627632330000|2021-07-30 08:05:30|4383.96|4383.36|4384.09|4383.49|4384.09|4383.49|4383.84|4383.24|122
1627632340000|2021-07-30 08:05:40|4383.84|4383.24|4384.09|4383.49|4384.09|4383.49|4383.84|4383.24|112
1627632350000|2021-07-30 08:05:50|4384.34|4383.74|4384.34|4383.74|4384.34|4383.74|4384.09|4383.49|179
1627632360000|2021-07-30 08:06:00|4384.21|4383.61|4384.09|4383.49|4384.21|4383.61|4383.84|4383.24|173
1627632370000|2021-07-30 08:06:10|4384.34|4383.74|4384.09|4383.49|4384.59|4383.99|4384.09|4383.49|171
1627632380000|2021-07-30 08:06:20|4384.34|4383.74|4384.34|4383.74|4384.46|4383.86|4384.21|4383.61|84
1627632390000|2021-07-30 08:06:30|4384.46|4383.86|4384.34|4383.74|4384.59|4383.99|4384.34|4383.74|51
1627632400000|2021-07-30 08:06:40|4384.46|4383.86|4384.34|4383.74|4384.46|4383.86|4384.34|4383.74|19
1627632410000|2021-07-30 08:06:50|4384.59|4383.99|4384.59|4383.99|4384.84|4384.24|4384.59|4383.99|86
1627632420000|2021-07-30 08:07:00|4384.71|4384.11|4384.59|4383.99|4385.09|4384.49|4384.59|4383.99|144
1627632430000|2021-07-30 08:07:10|4384.71|4384.11|4383.84|4383.24|4384.71|4384.11|4383.84|4383.24|98
1627632440000|2021-07-30 08:07:20|4383.96|4383.36|4384.09|4383.49|4384.09|4383.49|4383.84|4383.24|42
1627632450000|2021-07-30 08:07:30|4384.34|4383.74|4384.09|4383.49|4384.34|4383.74|4384.09|4383.49|85
1627632460000|2021-07-30 08:07:40|4383.84|4383.24|4384.34|4383.74|4384.34|4383.74|4383.84|4383.24|35
1627632470000|2021-07-30 08:07:50|4384.21|4383.61|4384.09|4383.49|4384.34|4383.74|4383.84|4383.24|113
1627632480000|2021-07-30 08:08:00|4384.21|4383.61|4384.46|4383.86|4384.59|4383.99|4384.09|4383.49|66
1627632490000|2021-07-30 08:08:10|4384.34|4383.74|4384.59|4383.99|4384.59|4383.99|4384.34|4383.74|27
1627632500000|2021-07-30 08:08:20|4384.71|4384.11|4384.59|4383.99|4384.84|4384.24|4384.59|4383.99|46
1627632510000|2021-07-30 08:08:30|4384.34|4383.74|4384.34|4383.74|4384.34|4383.74|4384.34|4383.74|63
1627632520000|2021-07-30 08:08:40|4384.46|4383.86|4384.84|4384.24|4384.84|4384.24|4384.46|4383.86|66
1627632530000|2021-07-30 08:08:50|4384.96|4384.36|4384.84|4384.24|4385.09|4384.49|4384.84|4384.24|58
1627632540000|2021-07-30 08:09:00|4384.96|4384.36|4384.71|4384.11|4385.09|4384.49|4384.59|4383.99|51
1627632550000|2021-07-30 08:09:10|4384.84|4384.24|4384.71|4384.11|4384.96|4384.36|4384.59|4383.99|106
1627632560000|2021-07-30 08:09:20|4384.59|4383.99|4384.59|4383.99|4384.84|4384.24|4384.59|4383.99|24
1627632570000|2021-07-30 08:09:30|4384.84|4384.24|4385.09|4384.49|4385.09|4384.49|4384.59|4383.99|72
1627632580000|2021-07-30 08:09:40|4385.21|4384.61|4385.34|4384.74|4385.34|4384.74|4385.09|4384.49|142
1627632590000|2021-07-30 08:09:50|4385.46|4384.86|4385.34|4384.74|4385.59|4384.99|4385.09|4384.49|205
1627632600000|2021-07-30 08:10:00|4385.46|4384.86|4385.59|4384.99|4385.96|4385.36|4385.34|4384.74|148
1627632610000|2021-07-30 08:10:10|4385.71|4385.11|4385.59|4384.99|4385.84|4385.24|4385.59|4384.99|86
1627632620000|2021-07-30 08:10:20|4385.71|4385.11|4386.34|4385.74|4386.34|4385.74|4385.71|4385.11|153
1627632630000|2021-07-30 08:10:30|4386.59|4385.99|4386.34|4385.74|4386.59|4385.99|4386.34|4385.74|208
1627632640000|2021-07-30 08:10:40|4386.46|4385.86|4386.09|4385.49|4386.59|4385.99|4386.09|4385.49|111
1627632650000|2021-07-30 08:10:50|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|39
1627632660000|2021-07-30 08:11:00|4386.21|4385.61|4386.09|4385.49|4386.34|4385.74|4386.09|4385.49|168
1627632670000|2021-07-30 08:11:10|4386.21|4385.61|4386.34|4385.74|4386.34|4385.74|4386.09|4385.49|63
1627632680000|2021-07-30 08:11:20|4386.46|4385.86|4386.59|4385.99|4386.59|4385.99|4386.34|4385.74|81
1627632690000|2021-07-30 08:11:30|4386.34|4385.74|4385.71|4385.11|4386.34|4385.74|4385.71|4385.11|220
1627632700000|2021-07-30 08:11:40|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|4385.71|4385.11|19
1627632710000|2021-07-30 08:11:50|4385.59|4384.99|4385.34|4384.74|4385.59|4384.99|4385.21|4384.61|103
1627632720000|2021-07-30 08:12:00|4385.46|4384.86|4385.84|4385.24|4385.84|4385.24|4385.34|4384.74|91
1627632730000|2021-07-30 08:12:10|4385.96|4385.36|4386.09|4385.49|4386.09|4385.49|4385.84|4385.24|41
1627632740000|2021-07-30 08:12:20|||||||||8
1627632750000|2021-07-30 08:12:30|4386.34|4385.74|4386.34|4385.74|4386.59|4385.99|4386.34|4385.74|56
1627632760000|2021-07-30 08:12:40|||||||||8
1627632770000|2021-07-30 08:12:50|4386.59|4385.99|4386.34|4385.74|4386.59|4385.99|4386.34|4385.74|85
1627632780000|2021-07-30 08:13:00|4386.46|4385.86|4386.34|4385.74|4386.84|4386.24|4386.34|4385.74|129
1627632790000|2021-07-30 08:13:10|4386.46|4385.86|4387.09|4386.49|4387.09|4386.49|4386.34|4385.74|143
1627632800000|2021-07-30 08:13:20|4386.84|4386.24|4387.09|4386.49|4387.09|4386.49|4386.84|4386.24|70
1627632810000|2021-07-30 08:13:30|4387.21|4386.61|4387.59|4386.99|4387.59|4386.99|4387.21|4386.61|159
1627632820000|2021-07-30 08:13:40|4387.46|4386.86|4387.59|4386.99|4387.59|4386.99|4387.46|4386.86|66
1627632830000|2021-07-30 08:13:50|4387.71|4387.11|4387.59|4386.99|4387.84|4387.24|4387.46|4386.86|91
1627632840000|2021-07-30 08:14:00|4387.84|4387.24|4387.59|4386.99|4387.84|4387.24|4387.59|4386.99|55
1627632850000|2021-07-30 08:14:10|4387.71|4387.11|4387.84|4387.24|4387.84|4387.24|4387.34|4386.74|146
1627632860000|2021-07-30 08:14:20|4387.59|4386.99|4388.09|4387.49|4388.09|4387.49|4387.59|4386.99|72
1627632870000|2021-07-30 08:14:30|||||||||13
1627632880000|2021-07-30 08:14:40|4387.84|4387.24|4387.84|4387.24|4388.09|4387.49|4387.84|4387.24|63
1627632890000|2021-07-30 08:14:50|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|37
1627632900000|2021-07-30 08:15:00|4388.34|4387.74|4388.09|4387.49|4388.34|4387.74|4388.09|4387.49|93
1627632910000|2021-07-30 08:15:10|4388.21|4387.61|4388.59|4387.99|4388.59|4387.99|4388.21|4387.61|49
1627632920000|2021-07-30 08:15:20|4388.71|4388.11|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|170
1627632930000|2021-07-30 08:15:30|4388.34|4387.74|4388.09|4387.49|4388.34|4387.74|4388.09|4387.49|108
1627632940000|2021-07-30 08:15:40|4387.96|4387.36|4388.34|4387.74|4388.34|4387.74|4387.84|4387.24|120
1627632950000|2021-07-30 08:15:50|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|26
1627632960000|2021-07-30 08:16:00|4388.21|4387.61|4388.34|4387.74|4388.59|4387.99|4388.21|4387.61|51
1627632970000|2021-07-30 08:16:10|4388.46|4387.86|4388.59|4387.99|4388.84|4388.24|4388.46|4387.86|29
1627632980000|2021-07-30 08:16:20|4388.46|4387.86|4388.59|4387.99|4388.59|4387.99|4388.46|4387.86|35
1627632990000|2021-07-30 08:16:30|4388.84|4388.24|4388.59|4387.99|4389.09|4388.49|4388.59|4387.99|215
1627633000000|2021-07-30 08:16:40|||||||||37
1627633010000|2021-07-30 08:16:50|4388.84|4388.24|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|50
1627633020000|2021-07-30 08:17:00|4388.84|4388.24|4388.59|4387.99|4389.09|4388.49|4388.59|4387.99|89
1627633030000|2021-07-30 08:17:10|4388.71|4388.11|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|34
1627633040000|2021-07-30 08:17:20|4388.84|4388.24|4388.84|4388.24|4388.96|4388.36|4388.59|4387.99|67
1627633050000|2021-07-30 08:17:30|4389.09|4388.49|4388.84|4388.24|4389.09|4388.49|4388.84|4388.24|14
1627633060000|2021-07-30 08:17:40|4388.96|4388.36|4389.09|4388.49|4389.09|4388.49|4388.84|4388.24|52
1627633070000|2021-07-30 08:17:50|4388.96|4388.36|4389.09|4388.49|4389.09|4388.49|4388.84|4388.24|25
1627633080000|2021-07-30 08:18:00|||||||||20
1627633090000|2021-07-30 08:18:10|4388.84|4388.24|4388.84|4388.24|4389.09|4388.49|4388.84|4388.24|42
1627633100000|2021-07-30 08:18:20|4388.71|4388.11|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|53
1627633110000|2021-07-30 08:18:30|4388.71|4388.11|4388.71|4388.11|4388.84|4388.24|4388.59|4387.99|31
1627633120000|2021-07-30 08:18:40|4388.84|4388.24|4388.84|4388.24|4389.09|4388.49|4388.59|4387.99|79
1627633130000|2021-07-30 08:18:50|4389.09|4388.49|4388.96|4388.36|4389.09|4388.49|4388.84|4388.24|30
1627633140000|2021-07-30 08:19:00|4388.84|4388.24|4388.84|4388.24|4389.09|4388.49|4388.84|4388.24|24
1627633150000|2021-07-30 08:19:10|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4388.84|4388.24|36
1627633160000|2021-07-30 08:19:20|4388.96|4388.36|4388.59|4387.99|4388.96|4388.36|4388.59|4387.99|46
1627633170000|2021-07-30 08:19:30|4388.71|4388.11|4388.46|4387.86|4388.71|4388.11|4388.34|4387.74|80
1627633180000|2021-07-30 08:19:40|4388.34|4387.74|4388.84|4388.24|4388.84|4388.24|4388.34|4387.74|61
1627633190000|2021-07-30 08:19:50|4388.59|4387.99|4389.34|4388.74|4389.34|4388.74|4388.59|4387.99|156
1627633200000|2021-07-30 08:20:00|4389.46|4388.86|4389.84|4389.24|4390.09|4389.49|4389.46|4388.86|463
1627633210000|2021-07-30 08:20:10|4390.09|4389.49|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|171
1627633220000|2021-07-30 08:20:20|4389.71|4389.11|4389.34|4388.74|4389.71|4389.11|4389.34|4388.74|163
1627633230000|2021-07-30 08:20:30|4389.09|4388.49|4389.34|4388.74|4389.59|4388.99|4389.09|4388.49|149
1627633240000|2021-07-30 08:20:40|4389.09|4388.49|4389.59|4388.99|4389.59|4388.99|4389.09|4388.49|100
1627633250000|2021-07-30 08:20:50|4389.84|4389.24|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|40
1627633260000|2021-07-30 08:21:00|4390.09|4389.49|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|56
1627633270000|2021-07-30 08:21:10|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|64
1627633280000|2021-07-30 08:21:20|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|44
1627633290000|2021-07-30 08:21:30|4390.21|4389.61|4390.59|4389.99|4390.59|4389.99|4390.21|4389.61|122
1627633300000|2021-07-30 08:21:40|||||||||17
1627633310000|2021-07-30 08:21:50|4390.71|4390.11|4390.59|4389.99|4390.71|4390.11|4390.59|4389.99|51
1627633320000|2021-07-30 08:22:00|4390.71|4390.11|4390.59|4389.99|4390.84|4390.24|4390.59|4389.99|136
1627633330000|2021-07-30 08:22:10|4390.84|4390.24|4391.09|4390.49|4391.09|4390.49|4390.59|4389.99|120
1627633340000|2021-07-30 08:22:20|4391.34|4390.74|4391.84|4391.24|4391.84|4391.24|4391.34|4390.74|142
1627633350000|2021-07-30 08:22:30|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|124
1627633360000|2021-07-30 08:22:40|4391.84|4391.24|4392.09|4391.49|4392.34|4391.74|4391.84|4391.24|251
1627633370000|2021-07-30 08:22:50|4391.96|4391.36|4392.34|4391.74|4392.34|4391.74|4391.96|4391.36|146
1627633380000|2021-07-30 08:23:00|4392.59|4391.99|4392.59|4391.99|4392.59|4391.99|4392.34|4391.74|330
1627633390000|2021-07-30 08:23:10|4392.84|4392.24|4392.84|4392.24|4393.09|4392.49|4392.59|4391.99|205
1627633400000|2021-07-30 08:23:20|4392.71|4392.11|4392.84|4392.24|4393.09|4392.49|4392.71|4392.11|55
1627633410000|2021-07-30 08:23:30|4392.96|4392.36|4392.59|4391.99|4393.09|4392.49|4392.59|4391.99|30
1627633420000|2021-07-30 08:23:40|4392.34|4391.74|4392.59|4391.99|4392.84|4392.24|4392.34|4391.74|222
1627633430000|2021-07-30 08:23:50|4392.84|4392.24|4392.59|4391.99|4392.84|4392.24|4392.34|4391.74|92
1627633440000|2021-07-30 08:24:00|4392.71|4392.11|4392.96|4392.36|4393.09|4392.49|4392.59|4391.99|90
1627633450000|2021-07-30 08:24:10|4392.84|4392.24|4393.09|4392.49|4393.09|4392.49|4392.84|4392.24|29
1627633460000|2021-07-30 08:24:20|4392.96|4392.36|4392.84|4392.24|4392.96|4392.36|4392.84|4392.24|25
1627633470000|2021-07-30 08:24:30|4393.09|4392.49|4392.46|4391.86|4393.09|4392.49|4392.34|4391.74|100
1627633480000|2021-07-30 08:24:40|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|12
1627633490000|2021-07-30 08:24:50|4392.09|4391.49|4392.09|4391.49|4392.21|4391.61|4392.09|4391.49|64
1627633500000|2021-07-30 08:25:00|4392.34|4391.74|4392.09|4391.49|4392.59|4391.99|4392.09|4391.49|65
1627633510000|2021-07-30 08:25:10|4391.96|4391.36|4392.09|4391.49|4392.34|4391.74|4391.96|4391.36|90
1627633520000|2021-07-30 08:25:20|4391.84|4391.24|4391.09|4390.49|4392.09|4391.49|4391.09|4390.49|130
1627633530000|2021-07-30 08:25:30|4390.84|4390.24|4390.59|4389.99|4390.84|4390.24|4390.34|4389.74|339
1627633540000|2021-07-30 08:25:40|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|61
1627633550000|2021-07-30 08:25:50|4391.09|4390.49|4390.84|4390.24|4391.09|4390.49|4390.84|4390.24|46
1627633560000|2021-07-30 08:26:00|4391.09|4390.49|4390.59|4389.99|4391.09|4390.49|4390.59|4389.99|73
1627633570000|2021-07-30 08:26:10|4390.71|4390.11|4390.59|4389.99|4390.84|4390.24|4390.59|4389.99|47
1627633580000|2021-07-30 08:26:20|||||||||33
1627633590000|2021-07-30 08:26:30|4390.46|4389.86|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|46
1627633600000|2021-07-30 08:26:40|4390.34|4389.74|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|35
1627633610000|2021-07-30 08:26:50|4390.46|4389.86|4390.34|4389.74|4390.46|4389.86|4390.34|4389.74|43
1627633620000|2021-07-30 08:27:00|4390.09|4389.49|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|140
1627633630000|2021-07-30 08:27:10|4389.71|4389.11|4389.84|4389.24|4389.84|4389.24|4389.71|4389.11|62
1627633640000|2021-07-30 08:27:20|4389.71|4389.11|4390.34|4389.74|4390.34|4389.74|4389.71|4389.11|44
1627633650000|2021-07-30 08:27:30|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.09|4389.49|14
1627633660000|2021-07-30 08:27:40|4390.21|4389.61|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|15
1627633670000|2021-07-30 08:27:50|4389.84|4389.24|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|45
1627633680000|2021-07-30 08:28:00|4389.96|4389.36|4390.34|4389.74|4390.34|4389.74|4389.96|4389.36|33
1627633690000|2021-07-30 08:28:10|4390.59|4389.99|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|77
1627633700000|2021-07-30 08:28:20|4390.46|4389.86|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|40
1627633710000|2021-07-30 08:28:30|4390.59|4389.99|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|25
1627633720000|2021-07-30 08:28:40|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|14
1627633730000|2021-07-30 08:28:50|4390.21|4389.61|4390.34|4389.74|4390.59|4389.99|4390.21|4389.61|29
1627633740000|2021-07-30 08:29:00|4390.46|4389.86|4390.34|4389.74|4390.59|4389.99|4390.09|4389.49|29
1627633750000|2021-07-30 08:29:10|4390.59|4389.99|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|25
1627633760000|2021-07-30 08:29:20|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|6
1627633770000|2021-07-30 08:29:30|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|49
1627633780000|2021-07-30 08:29:40|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|30
1627633790000|2021-07-30 08:29:50|4391.09|4390.49|4391.59|4390.99|4391.59|4390.99|4391.09|4390.49|188
1627633800000|2021-07-30 08:30:00|4391.34|4390.74|4391.09|4390.49|4391.59|4390.99|4391.09|4390.49|131
1627633810000|2021-07-30 08:30:10|4390.96|4390.36|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|20
1627633820000|2021-07-30 08:30:20|4390.84|4390.24|4390.59|4389.99|4390.84|4390.24|4390.59|4389.99|34
1627633830000|2021-07-30 08:30:30|4390.71|4390.11|4390.34|4389.74|4390.71|4390.11|4390.09|4389.49|64
1627633840000|2021-07-30 08:30:40|4390.21|4389.61|4390.34|4389.74|4390.59|4389.99|4390.09|4389.49|149
1627633850000|2021-07-30 08:30:50|4390.21|4389.61|4390.59|4389.99|4390.59|4389.99|4390.21|4389.61|59
1627633860000|2021-07-30 08:31:00|4390.84|4390.24|4390.59|4389.99|4390.84|4390.24|4390.34|4389.74|144
1627633870000|2021-07-30 08:31:10|||||||||3
1627633880000|2021-07-30 08:31:20|||||||||72
1627633890000|2021-07-30 08:31:30|||||||||1
1627633900000|2021-07-30 08:31:40|||||||||2
1627633910000|2021-07-30 08:31:50|||||||||17
1627633920000|2021-07-30 08:32:00|4390.46|4389.86|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|186
1627633930000|2021-07-30 08:32:10|4390.46|4389.86|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|52
1627633940000|2021-07-30 08:32:20|||||||||1
1627633950000|2021-07-30 08:32:30|4390.46|4389.86|4390.59|4389.99|4390.84|4390.24|4390.46|4389.86|57
1627633960000|2021-07-30 08:32:40|4390.34|4389.74|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|54
1627633970000|2021-07-30 08:32:50|4390.21|4389.61|4390.09|4389.49|4390.21|4389.61|4390.09|4389.49|31
1627633980000|2021-07-30 08:33:00|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|70
1627633990000|2021-07-30 08:33:10|||||||||8
1627634000000|2021-07-30 08:33:20|4390.59|4389.99|4390.46|4389.86|4390.59|4389.99|4390.34|4389.74|67
1627634010000|2021-07-30 08:33:30|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|9
1627634020000|2021-07-30 08:33:40|4390.34|4389.74|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|95
1627634030000|2021-07-30 08:33:50|4390.46|4389.86|4390.59|4389.99|4390.59|4389.99|4390.46|4389.86|36
1627634040000|2021-07-30 08:34:00|4390.71|4390.11|4391.34|4390.74|4391.84|4391.24|4390.59|4389.99|480
1627634050000|2021-07-30 08:34:10|||||||||3
1627634060000|2021-07-30 08:34:20|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|90
1627634070000|2021-07-30 08:34:30|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|23
1627634080000|2021-07-30 08:34:40|4392.09|4391.49|4391.34|4390.74|4392.09|4391.49|4391.34|4390.74|286
1627634090000|2021-07-30 08:34:50|4391.09|4390.49|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|54
1627634100000|2021-07-30 08:35:00|4390.84|4390.24|4391.09|4390.49|4391.09|4390.49|4390.59|4389.99|162
1627634110000|2021-07-30 08:35:10|||||||||2
1627634120000|2021-07-30 08:35:20|4391.21|4390.61|4391.59|4390.99|4391.71|4391.11|4391.21|4390.61|43
1627634130000|2021-07-30 08:35:30|4391.71|4391.11|4392.59|4391.99|4392.59|4391.99|4391.71|4391.11|49
1627634140000|2021-07-30 08:35:40|4392.46|4391.86|4392.59|4391.99|4392.84|4392.24|4392.46|4391.86|64
1627634150000|2021-07-30 08:35:50|4392.84|4392.24|4392.59|4391.99|4392.84|4392.24|4392.59|4391.99|70
1627634160000|2021-07-30 08:36:00|4392.71|4392.11|4392.34|4391.74|4392.84|4392.24|4392.34|4391.74|100
1627634170000|2021-07-30 08:36:10|4392.46|4391.86|4392.34|4391.74|4392.46|4391.86|4392.21|4391.61|20
1627634180000|2021-07-30 08:36:20|4392.21|4391.61|4392.34|4391.74|4392.34|4391.74|4392.09|4391.49|18
1627634190000|2021-07-30 08:36:30|||||||||11
1627634200000|2021-07-30 08:36:40|4392.09|4391.49|4392.09|4391.49|4392.34|4391.74|4392.09|4391.49|26
1627634210000|2021-07-30 08:36:50|4392.34|4391.74|4392.59|4391.99|4392.59|4391.99|4392.09|4391.49|35
1627634220000|2021-07-30 08:37:00|4392.34|4391.74|4392.59|4391.99|4392.59|4391.99|4392.34|4391.74|59
1627634230000|2021-07-30 08:37:10|4392.71|4392.11|4392.96|4392.36|4393.09|4392.49|4392.71|4392.11|66
1627634240000|2021-07-30 08:37:20|4393.09|4392.49|4393.84|4393.24|4393.84|4393.24|4392.84|4392.24|773
1627634250000|2021-07-30 08:37:30|4393.96|4393.36|4393.84|4393.24|4394.09|4393.49|4393.84|4393.24|113
1627634260000|2021-07-30 08:37:40|4393.59|4392.99|4394.09|4393.49|4394.34|4393.74|4393.59|4392.99|144
1627634270000|2021-07-30 08:37:50|4393.84|4393.24|4394.09|4393.49|4394.09|4393.49|4393.84|4393.24|66
1627634280000|2021-07-30 08:38:00|4393.84|4393.24|4394.09|4393.49|4394.34|4393.74|4393.84|4393.24|58
1627634290000|2021-07-30 08:38:10|4393.84|4393.24|4394.34|4393.74|4394.34|4393.74|4393.84|4393.24|115
1627634300000|2021-07-30 08:38:20|4394.09|4393.49|4394.34|4393.74|4394.34|4393.74|4394.09|4393.49|40
1627634310000|2021-07-30 08:38:30|4394.59|4393.99|4394.59|4393.99|4394.71|4394.11|4394.46|4393.86|48
1627634320000|2021-07-30 08:38:40|4394.71|4394.11|4395.09|4394.49|4395.09|4394.49|4394.71|4394.11|108
1627634330000|2021-07-30 08:38:50|4395.34|4394.74|4395.09|4394.49|4395.59|4394.99|4394.84|4394.24|267
1627634340000|2021-07-30 08:39:00|4394.84|4394.24|4395.34|4394.74|4395.34|4394.74|4394.84|4394.24|52
1627634350000|2021-07-30 08:39:10|4395.21|4394.61|4394.84|4394.24|4395.21|4394.61|4394.84|4394.24|75
1627634360000|2021-07-30 08:39:20|4394.96|4394.36|4395.09|4394.49|4395.09|4394.49|4394.84|4394.24|46
1627634370000|2021-07-30 08:39:30|4394.84|4394.24|4395.09|4394.49|4395.09|4394.49|4394.84|4394.24|69
1627634380000|2021-07-30 08:39:40|4394.96|4394.36|4395.34|4394.74|4395.34|4394.74|4394.84|4394.24|41
1627634390000|2021-07-30 08:39:50|4395.09|4394.49|4395.09|4394.49|4395.21|4394.61|4395.09|4394.49|39
1627634400000|2021-07-30 08:40:00|4395.21|4394.61|4395.09|4394.49|4395.34|4394.74|4394.84|4394.24|135
1627634410000|2021-07-30 08:40:10|4395.21|4394.61|4395.09|4394.49|4395.34|4394.74|4395.09|4394.49|18
1627634420000|2021-07-30 08:40:20|4394.84|4394.24|4394.71|4394.11|4394.84|4394.24|4394.71|4394.11|54
1627634430000|2021-07-30 08:40:30|4394.59|4393.99|4394.59|4393.99|4394.71|4394.11|4394.59|4393.99|21
1627634440000|2021-07-30 08:40:40|4394.34|4393.74|4394.34|4393.74|4394.59|4393.99|4394.34|4393.74|181
1627634450000|2021-07-30 08:40:50|4394.59|4393.99|4394.59|4393.99|4394.84|4394.24|4394.59|4393.99|80
1627634460000|2021-07-30 08:41:00|4394.46|4393.86|4394.09|4393.49|4394.46|4393.86|4394.09|4393.49|95
1627634470000|2021-07-30 08:41:10|4393.96|4393.36|4393.59|4392.99|4394.09|4393.49|4393.59|4392.99|193
1627634480000|2021-07-30 08:41:20|4393.46|4392.86|4393.09|4392.49|4393.46|4392.86|4393.09|4392.49|56
1627634490000|2021-07-30 08:41:30|4392.84|4392.24|4392.59|4391.99|4392.84|4392.24|4392.59|4391.99|70
1627634500000|2021-07-30 08:41:40|4392.46|4391.86|4392.09|4391.49|4392.59|4391.99|4392.09|4391.49|57
1627634510000|2021-07-30 08:41:50|||||||||12
1627634520000|2021-07-30 08:42:00|4391.96|4391.36|4392.09|4391.49|4392.09|4391.49|4391.84|4391.24|79
1627634530000|2021-07-30 08:42:10|4391.84|4391.24|4392.09|4391.49|4392.09|4391.49|4391.84|4391.24|62
1627634540000|2021-07-30 08:42:20|4391.84|4391.24|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|38
1627634550000|2021-07-30 08:42:30|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.71|4391.11|20
1627634560000|2021-07-30 08:42:40|4391.59|4390.99|4391.59|4390.99|4391.71|4391.11|4391.59|4390.99|67
1627634570000|2021-07-30 08:42:50|4391.71|4391.11|4391.59|4390.99|4391.71|4391.11|4391.59|4390.99|25
1627634580000|2021-07-30 08:43:00|4391.71|4391.11|4391.34|4390.74|4391.71|4391.11|4391.09|4390.49|75
1627634590000|2021-07-30 08:43:10|4391.21|4390.61|4391.09|4390.49|4391.21|4390.61|4391.09|4390.49|18
1627634600000|2021-07-30 08:43:20|4391.59|4390.99|4391.84|4391.24|4391.84|4391.24|4391.34|4390.74|99
1627634610000|2021-07-30 08:43:30|4392.09|4391.49|4392.34|4391.74|4392.34|4391.74|4392.09|4391.49|82
1627634620000|2021-07-30 08:43:40|4392.59|4391.99|4392.59|4391.99|4392.84|4392.24|4392.34|4391.74|58
1627634630000|2021-07-30 08:43:50|4392.71|4392.11|4392.84|4392.24|4392.96|4392.36|4392.59|4391.99|58
1627634640000|2021-07-30 08:44:00|4392.59|4391.99|4392.84|4392.24|4392.84|4392.24|4392.59|4391.99|64
1627634650000|2021-07-30 08:44:10|4393.09|4392.49|4393.34|4392.74|4393.34|4392.74|4393.09|4392.49|52
1627634660000|2021-07-30 08:44:20|||||||||6
1627634670000|2021-07-30 08:44:30|4393.46|4392.86|4393.34|4392.74|4393.46|4392.86|4393.34|4392.74|84
1627634680000|2021-07-30 08:44:40|4393.21|4392.61|4393.09|4392.49|4393.34|4392.74|4392.84|4392.24|67
1627634690000|2021-07-30 08:44:50|||||||||19
1627634700000|2021-07-30 08:45:00|4392.96|4392.36|4393.34|4392.74|4393.34|4392.74|4392.96|4392.36|54
1627634710000|2021-07-30 08:45:10|||||||||2
1627634720000|2021-07-30 08:45:20|||||||||4
1627634730000|2021-07-30 08:45:30|4393.09|4392.49|4393.34|4392.74|4393.34|4392.74|4392.84|4392.24|86
1627634740000|2021-07-30 08:45:40|4393.21|4392.61|4393.46|4392.86|4393.59|4392.99|4393.09|4392.49|94
1627634750000|2021-07-30 08:45:50|4393.34|4392.74|4393.09|4392.49|4393.34|4392.74|4393.09|4392.49|40
1627634760000|2021-07-30 08:46:00|4393.21|4392.61|4393.34|4392.74|4393.59|4392.99|4393.09|4392.49|144
1627634770000|2021-07-30 08:46:10|4393.21|4392.61|4393.09|4392.49|4393.34|4392.74|4393.09|4392.49|49
1627634780000|2021-07-30 08:46:20|4393.21|4392.61|4393.34|4392.74|4393.34|4392.74|4393.21|4392.61|3
1627634790000|2021-07-30 08:46:30|4393.46|4392.86|4393.34|4392.74|4393.59|4392.99|4393.34|4392.74|19
1627634800000|2021-07-30 08:46:40|4393.09|4392.49|4393.09|4392.49|4393.09|4392.49|4393.09|4392.49|72
1627634810000|2021-07-30 08:46:50|4393.21|4392.61|4393.09|4392.49|4393.34|4392.74|4393.09|4392.49|42
1627634820000|2021-07-30 08:47:00|4393.21|4392.61|4393.34|4392.74|4393.34|4392.74|4393.09|4392.49|9
1627634830000|2021-07-30 08:47:10|||||||||6
1627634840000|2021-07-30 08:47:20|||||||||30
1627634850000|2021-07-30 08:47:30|4393.09|4392.49|4393.09|4392.49|4393.09|4392.49|4392.96|4392.36|73
1627634860000|2021-07-30 08:47:40|4392.96|4392.36|4392.84|4392.24|4393.09|4392.49|4392.84|4392.24|21
1627634870000|2021-07-30 08:47:50|4392.59|4391.99|4392.34|4391.74|4392.59|4391.99|4392.09|4391.49|138
1627634880000|2021-07-30 08:48:00|4392.09|4391.49|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|106
1627634890000|2021-07-30 08:48:10|4392.09|4391.49|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|64
1627634900000|2021-07-30 08:48:20|4392.09|4391.49|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|24
1627634910000|2021-07-30 08:48:30|4391.59|4390.99|4391.21|4390.61|4391.59|4390.99|4391.21|4390.61|99
1627634920000|2021-07-30 08:48:40|4391.09|4390.49|4391.34|4390.74|4391.59|4390.99|4391.09|4390.49|35
1627634930000|2021-07-30 08:48:50|4391.46|4390.86|4391.71|4391.11|4391.84|4391.24|4391.34|4390.74|49
1627634940000|2021-07-30 08:49:00|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.46|4390.86|86
1627634950000|2021-07-30 08:49:10|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.71|4391.11|13
1627634960000|2021-07-30 08:49:20|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.71|4391.11|131
1627634970000|2021-07-30 08:49:30|4392.09|4391.49|4392.34|4391.74|4392.34|4391.74|4391.84|4391.24|118
1627634980000|2021-07-30 08:49:40|||||||||1
1627634990000|2021-07-30 08:49:50|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|75
1627635000000|2021-07-30 08:50:00|4391.84|4391.24|4392.21|4391.61|4392.21|4391.61|4391.84|4391.24|85
1627635010000|2021-07-30 08:50:10|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|4392.09|4391.49|34
1627635020000|2021-07-30 08:50:20|||||||||14
1627635030000|2021-07-30 08:50:30|||||||||8
1627635040000|2021-07-30 08:50:40|4392.59|4391.99|4392.59|4391.99|4392.59|4391.99|4392.59|4391.99|130
1627635050000|2021-07-30 08:50:50|4392.34|4391.74|4392.09|4391.49|4392.34|4391.74|4392.09|4391.49|70
1627635060000|2021-07-30 08:51:00|4391.84|4391.24|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|26
1627635070000|2021-07-30 08:51:10|4391.71|4391.11|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|56
1627635080000|2021-07-30 08:51:20|4391.34|4390.74|4391.34|4390.74|4391.46|4390.86|4391.34|4390.74|29
1627635090000|2021-07-30 08:51:30|4391.46|4390.86|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|18
1627635100000|2021-07-30 08:51:40|||||||||2
1627635120000|2021-07-30 08:52:00|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|129
1627635130000|2021-07-30 08:52:10|4391.84|4391.24|4392.09|4391.49|4392.09|4391.49|4391.84|4391.24|24
1627635140000|2021-07-30 08:52:20|4391.84|4391.24|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|59
1627635150000|2021-07-30 08:52:30|4391.46|4390.86|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|74
1627635160000|2021-07-30 08:52:40|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.71|4391.11|2
1627635170000|2021-07-30 08:52:50|4391.96|4391.36|4392.09|4391.49|4392.09|4391.49|4391.96|4391.36|89
1627635180000|2021-07-30 08:53:00|4392.34|4391.74|4391.84|4391.24|4392.34|4391.74|4391.84|4391.24|193
1627635190000|2021-07-30 08:53:10|4391.71|4391.11|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|256
1627635200000|2021-07-30 08:53:20|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|15
1627635220000|2021-07-30 08:53:40|4391.96|4391.36|4391.84|4391.24|4391.96|4391.36|4391.84|4391.24|30
1627635230000|2021-07-30 08:53:50|4391.96|4391.36|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|74
1627635240000|2021-07-30 08:54:00|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.46|4390.86|69
1627635260000|2021-07-30 08:54:20|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|34
1627635270000|2021-07-30 08:54:30|4391.21|4390.61|4391.34|4390.74|4391.34|4390.74|4391.09|4390.49|61
1627635280000|2021-07-30 08:54:40|||||||||1
1627635290000|2021-07-30 08:54:50|4391.21|4390.61|4391.09|4390.49|4391.21|4390.61|4391.09|4390.49|6
1627635300000|2021-07-30 08:55:00|4391.21|4390.61|4391.59|4390.99|4391.59|4390.99|4391.21|4390.61|25
1627635310000|2021-07-30 08:55:10|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|59
1627635320000|2021-07-30 08:55:20|||||||||6
1627635330000|2021-07-30 08:55:30|4391.46|4390.86|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|17
1627635340000|2021-07-30 08:55:40|4391.46|4390.86|4391.34|4390.74|4391.84|4391.24|4391.34|4390.74|152
1627635350000|2021-07-30 08:55:50|4391.46|4390.86|4391.59|4390.99|4391.59|4390.99|4391.46|4390.86|6
1627635360000|2021-07-30 08:56:00|4391.34|4390.74|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|48
1627635370000|2021-07-30 08:56:10|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|72
1627635380000|2021-07-30 08:56:20|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4
1627635390000|2021-07-30 08:56:30|4391.21|4390.61|4391.46|4390.86|4391.59|4390.99|4391.09|4390.49|78
1627635400000|2021-07-30 08:56:40|4391.59|4390.99|4391.59|4390.99|4391.84|4391.24|4391.46|4390.86|43
1627635410000|2021-07-30 08:56:50|4391.34|4390.74|4391.34|4390.74|4391.46|4390.86|4391.34|4390.74|8
1627635420000|2021-07-30 08:57:00|4391.59|4390.99|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|62
1627635430000|2021-07-30 08:57:10|||||||||5
1627635440000|2021-07-30 08:57:20|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|13
1627635450000|2021-07-30 08:57:30|4391.46|4390.86|4391.09|4390.49|4391.59|4390.99|4391.09|4390.49|43
1627635460000|2021-07-30 08:57:40|||||||||5
1627635470000|2021-07-30 08:57:50|||||||||1
1627635480000|2021-07-30 08:58:00|4390.96|4390.36|4391.09|4390.49|4391.09|4390.49|4390.96|4390.36|44
1627635490000|2021-07-30 08:58:10|||||||||2
1627635500000|2021-07-30 08:58:20|||||||||2
1627635510000|2021-07-30 08:58:30|4391.21|4390.61|4391.34|4390.74|4391.34|4390.74|4391.21|4390.61|29
1627635540000|2021-07-30 08:59:00|4391.46|4390.86|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|50
1627635550000|2021-07-30 08:59:10|||||||||6
1627635560000|2021-07-30 08:59:20|4391.71|4391.11|4392.09|4391.49|4392.09|4391.49|4391.71|4391.11|99
1627635570000|2021-07-30 08:59:30|4391.84|4391.24|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|43
1627635580000|2021-07-30 08:59:40|4391.71|4391.11|4391.59|4390.99|4391.71|4391.11|4391.59|4390.99|29
1627635590000|2021-07-30 08:59:50|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.71|4391.11|7
1627635600000|2021-07-30 09:00:00|4391.59|4390.99|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|29
1627635610000|2021-07-30 09:00:10|4391.96|4391.36|4391.84|4391.24|4391.96|4391.36|4391.84|4391.24|16
1627635620000|2021-07-30 09:00:20|4391.96|4391.36|4392.34|4391.74|4392.34|4391.74|4391.84|4391.24|140
1627635630000|2021-07-30 09:00:30|4392.09|4391.49|4392.09|4391.49|4392.21|4391.61|4392.09|4391.49|91
1627635640000|2021-07-30 09:00:40|4391.59|4390.99|4392.09|4391.49|4392.09|4391.49|4391.59|4390.99|76
1627635650000|2021-07-30 09:00:50|4392.34|4391.74|4391.59|4390.99|4392.34|4391.74|4391.59|4390.99|68
1627635660000|2021-07-30 09:01:00|4391.71|4391.11|4391.09|4390.49|4391.71|4391.11|4390.84|4390.24|92
1627635670000|2021-07-30 09:01:10|4391.21|4390.61|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|44
1627635680000|2021-07-30 09:01:20|4391.21|4390.61|4391.84|4391.24|4391.96|4391.36|4391.21|4390.61|63
1627635690000|2021-07-30 09:01:30|4391.59|4390.99|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|11
1627635700000|2021-07-30 09:01:40|4391.46|4390.86|4391.59|4390.99|4391.59|4390.99|4391.46|4390.86|13
1627635710000|2021-07-30 09:01:50|4391.71|4391.11|4391.59|4390.99|4391.71|4391.11|4391.59|4390.99|12
1627635720000|2021-07-30 09:02:00|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|24
1627635730000|2021-07-30 09:02:10|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|3
1627635750000|2021-07-30 09:02:30|4391.46|4390.86|4391.59|4390.99|4391.59|4390.99|4391.46|4390.86|4
1627635760000|2021-07-30 09:02:40|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|10
1627635770000|2021-07-30 09:02:50|4391.84|4391.24|4391.34|4390.74|4391.84|4391.24|4391.34|4390.74|32
1627635780000|2021-07-30 09:03:00|4391.46|4390.86|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|17
1627635790000|2021-07-30 09:03:10|4391.09|4390.49|4390.34|4389.74|4391.09|4390.49|4390.34|4389.74|179
1627635800000|2021-07-30 09:03:20|4390.09|4389.49|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|93
1627635810000|2021-07-30 09:03:30|||||||||16
1627635820000|2021-07-30 09:03:40|||||||||2
1627635830000|2021-07-30 09:03:50|4389.96|4389.36|4389.59|4388.99|4390.09|4389.49|4389.59|4388.99|154
1627635840000|2021-07-30 09:04:00|4389.46|4388.86|4389.59|4388.99|4389.59|4388.99|4389.46|4388.86|49
1627635850000|2021-07-30 09:04:10|4389.46|4388.86|4390.09|4389.49|4390.09|4389.49|4389.46|4388.86|65
1627635860000|2021-07-30 09:04:20|4389.96|4389.36|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|65
1627635870000|2021-07-30 09:04:30|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|17
1627635880000|2021-07-30 09:04:40|4390.21|4389.61|4390.59|4389.99|4390.59|4389.99|4390.21|4389.61|59
1627635890000|2021-07-30 09:04:50|4390.84|4390.24|4390.59|4389.99|4390.84|4390.24|4390.59|4389.99|10
1627635900000|2021-07-30 09:05:00|4390.84|4390.24|4390.34|4389.74|4391.09|4390.49|4390.34|4389.74|52
1627635910000|2021-07-30 09:05:10|||||||||4
1627635920000|2021-07-30 09:05:20|4390.21|4389.61|4390.21|4389.61|4390.34|4389.74|4389.96|4389.36|45
1627635930000|2021-07-30 09:05:30|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|64
1627635940000|2021-07-30 09:05:40|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.96|4389.36|15
1627635950000|2021-07-30 09:05:50|4389.96|4389.36|4390.09|4389.49|4390.34|4389.74|4389.59|4388.99|42
1627635960000|2021-07-30 09:06:00|4389.84|4389.24|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|39
1627635970000|2021-07-30 09:06:10|4389.96|4389.36|4389.84|4389.24|4389.96|4389.36|4389.59|4388.99|24
1627635980000|2021-07-30 09:06:20|4389.71|4389.11|4389.84|4389.24|4389.84|4389.24|4389.71|4389.11|19
1627635990000|2021-07-30 09:06:30|4389.71|4389.11|4389.71|4389.11|4389.84|4389.24|4389.59|4388.99|12
1627636000000|2021-07-30 09:06:40|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|0
1627636010000|2021-07-30 09:06:50|||||||||2
1627636020000|2021-07-30 09:07:00|4389.71|4389.11|4389.59|4388.99|4389.71|4389.11|4389.59|4388.99|24
1627636030000|2021-07-30 09:07:10|4389.71|4389.11|4389.59|4388.99|4389.84|4389.24|4389.34|4388.74|65
1627636040000|2021-07-30 09:07:20|4389.46|4388.86|4389.09|4388.49|4389.59|4388.99|4389.09|4388.49|74
1627636050000|2021-07-30 09:07:30|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.21|4388.61|32
1627636060000|2021-07-30 09:07:40|4389.09|4388.49|4389.59|4388.99|4389.59|4388.99|4389.09|4388.49|86
1627636070000|2021-07-30 09:07:50|4389.46|4388.86|4389.59|4388.99|4389.59|4388.99|4389.46|4388.86|18
1627636080000|2021-07-30 09:08:00|||||||||6
1627636090000|2021-07-30 09:08:10|4389.84|4389.24|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|119
1627636100000|2021-07-30 09:08:20|4390.09|4389.49|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|56
1627636110000|2021-07-30 09:08:30|||||||||3
1627636120000|2021-07-30 09:08:40|||||||||13
1627636130000|2021-07-30 09:08:50|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|14
1627636140000|2021-07-30 09:09:00|4390.34|4389.74|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|162
1627636150000|2021-07-30 09:09:10|4390.84|4390.24|4390.59|4389.99|4390.96|4390.36|4390.59|4389.99|130
1627636160000|2021-07-30 09:09:20|4390.84|4390.24|4390.59|4389.99|4390.84|4390.24|4390.59|4389.99|20
1627636170000|2021-07-30 09:09:30|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.71|4390.11|3
1627636180000|2021-07-30 09:09:40|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|14
1627636190000|2021-07-30 09:09:50|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4390.96|4390.36|19
1627636200000|2021-07-30 09:10:00|4391.34|4390.74|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|45
1627636210000|2021-07-30 09:10:10|4391.46|4390.86|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|7
1627636220000|2021-07-30 09:10:20|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|25
1627636230000|2021-07-30 09:10:30|4391.21|4390.61|4390.84|4390.24|4391.34|4390.74|4390.84|4390.24|30
1627636240000|2021-07-30 09:10:40|4390.96|4390.36|4390.59|4389.99|4391.09|4390.49|4390.59|4389.99|21
1627636250000|2021-07-30 09:10:50|4391.09|4390.49|4390.84|4390.24|4391.09|4390.49|4390.71|4390.11|46
1627636260000|2021-07-30 09:11:00|4390.71|4390.11|4390.59|4389.99|4390.71|4390.11|4390.59|4389.99|6
1627636270000|2021-07-30 09:11:10|||||||||6
1627636280000|2021-07-30 09:11:20|4390.71|4390.11|4390.59|4389.99|4390.71|4390.11|4390.59|4389.99|4
1627636290000|2021-07-30 09:11:30|4390.46|4389.86|4390.34|4389.74|4390.46|4389.86|4390.34|4389.74|11
1627636300000|2021-07-30 09:11:40|4390.46|4389.86|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|15
1627636310000|2021-07-30 09:11:50|4390.46|4389.86|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|16
1627636320000|2021-07-30 09:12:00|4390.09|4389.49|4390.09|4389.49|4390.21|4389.61|4390.09|4389.49|13
1627636330000|2021-07-30 09:12:10|4390.21|4389.61|4390.59|4389.99|4390.59|4389.99|4390.21|4389.61|21
1627636350000|2021-07-30 09:12:30|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|4390.09|4389.49|31
1627636360000|2021-07-30 09:12:40|4390.46|4389.86|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|45
1627636370000|2021-07-30 09:12:50|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|25
1627636380000|2021-07-30 09:13:00|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|3
1627636390000|2021-07-30 09:13:10|4390.96|4390.36|4390.84|4390.24|4391.09|4390.49|4390.84|4390.24|23
1627636400000|2021-07-30 09:13:20|4390.59|4389.99|4390.59|4389.99|4390.71|4390.11|4390.34|4389.74|14
1627636410000|2021-07-30 09:13:30|4390.46|4389.86|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|66
1627636420000|2021-07-30 09:13:40|4390.46|4389.86|4390.21|4389.61|4390.46|4389.86|4390.09|4389.49|22
1627636430000|2021-07-30 09:13:50|4390.09|4389.49|4390.59|4389.99|4390.84|4390.24|4390.09|4389.49|31
1627636440000|2021-07-30 09:14:00|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|37
1627636450000|2021-07-30 09:14:10|4391.09|4390.49|4390.96|4390.36|4391.09|4390.49|4390.84|4390.24|20
1627636460000|2021-07-30 09:14:20|4390.84|4390.24|4391.59|4390.99|4391.59|4390.99|4390.84|4390.24|84
1627636470000|2021-07-30 09:14:30|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|17
1627636480000|2021-07-30 09:14:40|||||||||14
1627636490000|2021-07-30 09:14:50|4391.46|4390.86|4391.34|4390.74|4391.46|4390.86|4391.34|4390.74|12
1627636500000|2021-07-30 09:15:00|4391.09|4390.49|4391.84|4391.24|4391.84|4391.24|4390.84|4390.24|30
1627636510000|2021-07-30 09:15:10|4391.59|4390.99|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|37
1627636520000|2021-07-30 09:15:20|4391.34|4390.74|4391.46|4390.86|4391.46|4390.86|4391.34|4390.74|20
1627636530000|2021-07-30 09:15:30|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|12
1627636540000|2021-07-30 09:15:40|4391.34|4390.74|4391.34|4390.74|4391.46|4390.86|4391.34|4390.74|16
1627636550000|2021-07-30 09:15:50|4391.46|4390.86|4391.59|4390.99|4391.71|4391.11|4391.34|4390.74|16
1627636560000|2021-07-30 09:16:00|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|25
1627636570000|2021-07-30 09:16:10|4391.46|4390.86|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|9
1627636580000|2021-07-30 09:16:20|4391.21|4390.61|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|4
1627636590000|2021-07-30 09:16:30|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|22
1627636600000|2021-07-30 09:16:40|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|9
1627636610000|2021-07-30 09:16:50|4391.21|4390.61|4391.34|4390.74|4391.34|4390.74|4391.21|4390.61|8
1627636620000|2021-07-30 09:17:00|4391.09|4390.49|4391.09|4390.49|4391.34|4390.74|4390.84|4390.24|37
1627636630000|2021-07-30 09:17:10|||||||||2
1627636640000|2021-07-30 09:17:20|4390.96|4390.36|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|11
1627636650000|2021-07-30 09:17:30|4390.96|4390.36|4390.84|4390.24|4391.09|4390.49|4390.84|4390.24|3
1627636660000|2021-07-30 09:17:40|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|35
1627636670000|2021-07-30 09:17:50|4390.71|4390.11|4390.71|4390.11|4390.71|4390.11|4390.71|4390.11|9
1627636680000|2021-07-30 09:18:00|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.34|4389.74|27
1627636690000|2021-07-30 09:18:10|4390.59|4389.99|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|12
1627636700000|2021-07-30 09:18:20|4390.21|4389.61|4390.09|4389.49|4390.21|4389.61|4390.09|4389.49|13
1627636710000|2021-07-30 09:18:30|4390.21|4389.61|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|12
1627636720000|2021-07-30 09:18:40|4390.21|4389.61|4389.84|4389.24|4390.34|4389.74|4389.84|4389.24|14
1627636730000|2021-07-30 09:18:50|4389.96|4389.36|4390.09|4389.49|4390.34|4389.74|4389.84|4389.24|140
1627636740000|2021-07-30 09:19:00|||||||||7
1627636750000|2021-07-30 09:19:10|4389.84|4389.24|4389.96|4389.36|4390.09|4389.49|4389.84|4389.24|6
1627636760000|2021-07-30 09:19:20|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4389.96|4389.36|11
1627636770000|2021-07-30 09:19:30|||||||||6
1627636780000|2021-07-30 09:19:40|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|88
1627636790000|2021-07-30 09:19:50|||||||||2
1627636800000|2021-07-30 09:20:00|4390.46|4389.86|4390.09|4389.49|4390.59|4389.99|4390.09|4389.49|37
1627636810000|2021-07-30 09:20:10|4390.21|4389.61|4390.09|4389.49|4390.21|4389.61|4390.09|4389.49|15
1627636820000|2021-07-30 09:20:20|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.21|4389.61|5
1627636830000|2021-07-30 09:20:30|4390.46|4389.86|4390.59|4389.99|4390.59|4389.99|4390.46|4389.86|13
1627636840000|2021-07-30 09:20:40|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.71|4390.11|9
1627636850000|2021-07-30 09:20:50|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|38
1627636860000|2021-07-30 09:21:00|4390.96|4390.36|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|25
1627636870000|2021-07-30 09:21:10|4391.34|4390.74|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|22
1627636880000|2021-07-30 09:21:20|4391.21|4390.61|4391.09|4390.49|4391.21|4390.61|4391.09|4390.49|11
1627636890000|2021-07-30 09:21:30|4391.21|4390.61|4391.09|4390.49|4391.21|4390.61|4391.09|4390.49|1
1627636900000|2021-07-30 09:21:40|4391.21|4390.61|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|4
1627636910000|2021-07-30 09:21:50|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|5
1627636920000|2021-07-30 09:22:00|||||||||3
1627636930000|2021-07-30 09:22:10|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|16
1627636940000|2021-07-30 09:22:20|4390.46|4389.86|4390.09|4389.49|4390.59|4389.99|4390.09|4389.49|40
1627636950000|2021-07-30 09:22:30|4389.96|4389.36|4390.34|4389.74|4390.34|4389.74|4389.96|4389.36|51
1627636960000|2021-07-30 09:22:40|4390.21|4389.61|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|8
1627636970000|2021-07-30 09:22:50|4390.21|4389.61|4389.84|4389.24|4390.34|4389.74|4389.84|4389.24|41
1627636980000|2021-07-30 09:23:00|4390.09|4389.49|4390.21|4389.61|4390.21|4389.61|4389.84|4389.24|58
1627636990000|2021-07-30 09:23:10|4390.34|4389.74|4390.09|4389.49|4390.59|4389.99|4389.84|4389.24|15
1627637000000|2021-07-30 09:23:20|4390.34|4389.74|4390.34|4389.74|4390.46|4389.86|4390.34|4389.74|15
1627637010000|2021-07-30 09:23:30|4390.46|4389.86|4390.59|4389.99|4390.59|4389.99|4390.46|4389.86|5
1627637020000|2021-07-30 09:23:40|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|10
1627637030000|2021-07-30 09:23:50|||||||||1
1627637040000|2021-07-30 09:24:00|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.71|4390.11|33
1627637050000|2021-07-30 09:24:10|4390.71|4390.11|4390.71|4390.11|4390.71|4390.11|4390.71|4390.11|5
1627637060000|2021-07-30 09:24:20|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.34|4389.74|19
1627637070000|2021-07-30 09:24:30|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|5
1627637100000|2021-07-30 09:25:00|4390.96|4390.36|4391.09|4390.49|4391.34|4390.74|4390.96|4390.36|66
1627637110000|2021-07-30 09:25:10|4390.96|4390.36|4390.59|4389.99|4390.96|4390.36|4390.59|4389.99|10
1627637120000|2021-07-30 09:25:20|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.71|4390.11|14
1627637130000|2021-07-30 09:25:30|4390.71|4390.11|4390.59|4389.99|4390.71|4390.11|4390.59|4389.99|7
1627637140000|2021-07-30 09:25:40|4390.34|4389.74|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|29
1627637150000|2021-07-30 09:25:50|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.96|4389.36|15
1627637160000|2021-07-30 09:26:00|4390.34|4389.74|4390.09|4389.49|4390.34|4389.74|4389.84|4389.24|17
1627637170000|2021-07-30 09:26:10|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.09|4389.49|5
1627637180000|2021-07-30 09:26:20|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.09|4389.49|3
1627637190000|2021-07-30 09:26:30|4390.21|4389.61|4390.09|4389.49|4390.21|4389.61|4389.84|4389.24|15
1627637200000|2021-07-30 09:26:40|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.09|4388.49|149
1627637210000|2021-07-30 09:26:50|4389.21|4388.61|4389.34|4388.74|4389.34|4388.74|4389.09|4388.49|57
1627637220000|2021-07-30 09:27:00|4389.59|4388.99|4389.46|4388.86|4389.59|4388.99|4389.34|4388.74|54
1627637230000|2021-07-30 09:27:10|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|4389.46|4388.86|93
1627637240000|2021-07-30 09:27:20|4389.46|4388.86|4389.34|4388.74|4389.46|4388.86|4389.34|4388.74|19
1627637250000|2021-07-30 09:27:30|4389.84|4389.24|4390.09|4389.49|4390.34|4389.74|4389.84|4389.24|136
1627637260000|2021-07-30 09:27:40|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|4390.09|4389.49|40
1627637270000|2021-07-30 09:27:50|4390.21|4389.61|4390.09|4389.49|4390.34|4389.74|4389.96|4389.36|24
1627637280000|2021-07-30 09:28:00|4389.96|4389.36|4389.59|4388.99|4390.09|4389.49|4389.59|4388.99|30
1627637290000|2021-07-30 09:28:10|4389.34|4388.74|4389.84|4389.24|4389.84|4389.24|4389.34|4388.74|22
1627637300000|2021-07-30 09:28:20|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|10
1627637310000|2021-07-30 09:28:30|4390.21|4389.61|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|5
1627637320000|2021-07-30 09:28:40|4389.84|4389.24|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|9
1627637330000|2021-07-30 09:28:50|4389.34|4388.74|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|16
1627637340000|2021-07-30 09:29:00|4389.46|4388.86|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|19
1627637350000|2021-07-30 09:29:10|4389.21|4388.61|4389.34|4388.74|4389.34|4388.74|4389.21|4388.61|12
1627637360000|2021-07-30 09:29:20|4389.21|4388.61|4389.84|4389.24|4389.84|4389.24|4389.09|4388.49|23
1627637370000|2021-07-30 09:29:30|4389.71|4389.11|4390.34|4389.74|4390.34|4389.74|4389.71|4389.11|42
1627637380000|2021-07-30 09:29:40|4390.21|4389.61|4390.21|4389.61|4390.59|4389.99|4390.09|4389.49|36
1627637390000|2021-07-30 09:29:50|4390.09|4389.49|4389.84|4389.24|4390.34|4389.74|4389.84|4389.24|45
1627637400000|2021-07-30 09:30:00|4389.71|4389.11|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|31
1627637410000|2021-07-30 09:30:10|4389.71|4389.11|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|33
1627637420000|2021-07-30 09:30:20|4390.34|4389.74|4390.84|4390.24|4390.84|4390.24|4390.34|4389.74|108
1627637430000|2021-07-30 09:30:30|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|60
1627637440000|2021-07-30 09:30:40|4390.96|4390.36|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|18
1627637450000|2021-07-30 09:30:50|4391.34|4390.74|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|67
1627637460000|2021-07-30 09:31:00|4391.21|4390.61|4391.21|4390.61|4391.34|4390.74|4391.09|4390.49|34
1627637470000|2021-07-30 09:31:10|4391.34|4390.74|4391.21|4390.61|4391.34|4390.74|4391.09|4390.49|17
1627637480000|2021-07-30 09:31:20|4391.34|4390.74|4390.59|4389.99|4391.34|4390.74|4390.59|4389.99|73
1627637490000|2021-07-30 09:31:30|4390.46|4389.86|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|156
1627637500000|2021-07-30 09:31:40|4390.46|4389.86|4390.09|4389.49|4390.59|4389.99|4390.09|4389.49|46
1627637510000|2021-07-30 09:31:50|4389.84|4389.24|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|204
1627637520000|2021-07-30 09:32:00|4389.59|4388.99|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|56
1627637530000|2021-07-30 09:32:10|4389.46|4388.86|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|12
1627637540000|2021-07-30 09:32:20|||||||||7
1627637550000|2021-07-30 09:32:30|4389.34|4388.74|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|258
1627637560000|2021-07-30 09:32:40|4389.46|4388.86|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|50
1627637570000|2021-07-30 09:32:50|4389.34|4388.74|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|39
1627637580000|2021-07-30 09:33:00|4389.46|4388.86|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|8
1627637590000|2021-07-30 09:33:10|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|4389.46|4388.86|4
1627637600000|2021-07-30 09:33:20|4389.71|4389.11|4389.34|4388.74|4389.84|4389.24|4389.34|4388.74|43
1627637610000|2021-07-30 09:33:30|4389.46|4388.86|4389.34|4388.74|4389.46|4388.86|4389.34|4388.74|10
1627637620000|2021-07-30 09:33:40|4389.46|4388.86|4388.84|4388.24|4389.46|4388.86|4388.84|4388.24|67
1627637630000|2021-07-30 09:33:50|4389.09|4388.49|4389.09|4388.49|4389.21|4388.61|4388.96|4388.36|41
1627637640000|2021-07-30 09:34:00|4389.21|4388.61|4389.84|4389.24|4389.84|4389.24|4389.09|4388.49|101
1627637650000|2021-07-30 09:34:10|4389.59|4388.99|4389.84|4389.24|4389.96|4389.36|4389.59|4388.99|30
1627637660000|2021-07-30 09:34:20|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|10
1627637670000|2021-07-30 09:34:30|||||||||1
1627637680000|2021-07-30 09:34:40|4389.84|4389.24|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|19
1627637690000|2021-07-30 09:34:50|4389.96|4389.36|4389.84|4389.24|4389.96|4389.36|4389.84|4389.24|0
1627637700000|2021-07-30 09:35:00|4389.71|4389.11|4389.84|4389.24|4389.84|4389.24|4389.71|4389.11|50
1627637710000|2021-07-30 09:35:10|4389.71|4389.11|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|12
1627637720000|2021-07-30 09:35:20|4389.34|4388.74|4389.09|4388.49|4389.34|4388.74|4389.09|4388.49|23
1627637730000|2021-07-30 09:35:30|4389.34|4388.74|4389.09|4388.49|4389.34|4388.74|4389.09|4388.49|14
1627637740000|2021-07-30 09:35:40|4388.84|4388.24|4388.84|4388.24|4389.09|4388.49|4388.84|4388.24|38
1627637750000|2021-07-30 09:35:50|||||||||3
1627637760000|2021-07-30 09:36:00|4388.71|4388.11|4389.09|4388.49|4389.09|4388.49|4388.71|4388.11|29
1627637770000|2021-07-30 09:36:10|4388.96|4388.36|4388.84|4388.24|4388.96|4388.36|4388.84|4388.24|12
1627637780000|2021-07-30 09:36:20|4388.71|4388.11|4388.09|4387.49|4388.84|4388.24|4388.09|4387.49|93
1627637790000|2021-07-30 09:36:30|4387.59|4386.99|4387.09|4386.49|4387.59|4386.99|4387.09|4386.49|345
1627637800000|2021-07-30 09:36:40|4386.96|4386.36|4386.84|4386.24|4387.09|4386.49|4386.84|4386.24|88
1627637810000|2021-07-30 09:36:50|4387.09|4386.49|4387.84|4387.24|4388.34|4387.74|4387.09|4386.49|374
1627637820000|2021-07-30 09:37:00|4387.59|4386.99|4387.59|4386.99|4388.09|4387.49|4387.59|4386.99|137
1627637830000|2021-07-30 09:37:10|4387.84|4387.24|4387.59|4386.99|4387.84|4387.24|4387.59|4386.99|83
1627637840000|2021-07-30 09:37:20|4387.46|4386.86|4387.84|4387.24|4387.84|4387.24|4387.34|4386.74|196
1627637850000|2021-07-30 09:37:30|4387.71|4387.11|4387.84|4387.24|4387.84|4387.24|4387.59|4386.99|37
1627637860000|2021-07-30 09:37:40|4387.71|4387.11|4387.34|4386.74|4387.84|4387.24|4387.34|4386.74|14
1627637870000|2021-07-30 09:37:50|4387.59|4386.99|4387.09|4386.49|4387.59|4386.99|4387.09|4386.49|21
1627637880000|2021-07-30 09:38:00|4387.84|4387.24|4388.34|4387.74|4388.46|4387.86|4387.84|4387.24|285
1627637890000|2021-07-30 09:38:10|4388.09|4387.49|4388.34|4387.74|4388.34|4387.74|4388.09|4387.49|36
1627637900000|2021-07-30 09:38:20|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|4387.96|4387.36|17
1627637910000|2021-07-30 09:38:30|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|12
1627637920000|2021-07-30 09:38:40|4388.21|4387.61|4388.34|4387.74|4388.46|4387.86|4388.09|4387.49|16
1627637930000|2021-07-30 09:38:50|4388.46|4387.86|4388.84|4388.24|4388.84|4388.24|4388.34|4387.74|32
1627637940000|2021-07-30 09:39:00|4388.71|4388.11|4388.34|4387.74|4388.71|4388.11|4388.09|4387.49|61
1627637950000|2021-07-30 09:39:10|4388.59|4387.99|4388.09|4387.49|4388.59|4387.99|4388.09|4387.49|19
1627637960000|2021-07-30 09:39:20|4388.21|4387.61|4388.09|4387.49|4388.21|4387.61|4388.09|4387.49|31
1627637970000|2021-07-30 09:39:30|4388.34|4387.74|4387.96|4387.36|4388.34|4387.74|4387.96|4387.36|42
1627637980000|2021-07-30 09:39:40|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|4387.96|4387.36|14
1627637990000|2021-07-30 09:39:50|4387.96|4387.36|4388.09|4387.49|4388.09|4387.49|4387.84|4387.24|18
1627638000000|2021-07-30 09:40:00|4387.96|4387.36|4388.09|4387.49|4388.09|4387.49|4387.96|4387.36|21
1627638010000|2021-07-30 09:40:10|4388.34|4387.74|4388.09|4387.49|4388.34|4387.74|4388.09|4387.49|23
1627638020000|2021-07-30 09:40:20|4387.96|4387.36|4388.09|4387.49|4388.09|4387.49|4387.96|4387.36|23
1627638030000|2021-07-30 09:40:30|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|9
1627638040000|2021-07-30 09:40:40|4388.46|4387.86|4388.34|4387.74|4388.71|4388.11|4388.34|4387.74|57
1627638050000|2021-07-30 09:40:50|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|30
1627638060000|2021-07-30 09:41:00|4388.21|4387.61|4388.09|4387.49|4388.21|4387.61|4388.09|4387.49|21
1627638080000|2021-07-30 09:41:20|4388.34|4387.74|4388.09|4387.49|4388.34|4387.74|4388.09|4387.49|32
1627638090000|2021-07-30 09:41:30|4388.34|4387.74|4388.34|4387.74|4388.46|4387.86|4388.21|4387.61|30
1627638100000|2021-07-30 09:41:40|4388.21|4387.61|4388.59|4387.99|4388.59|4387.99|4388.09|4387.49|73
1627638110000|2021-07-30 09:41:50|4388.46|4387.86|4388.59|4387.99|4388.59|4387.99|4388.34|4387.74|10
1627638120000|2021-07-30 09:42:00|4388.46|4387.86|4388.34|4387.74|4388.59|4387.99|4388.34|4387.74|15
1627638130000|2021-07-30 09:42:10|4388.46|4387.86|4388.09|4387.49|4388.59|4387.99|4388.09|4387.49|24
1627638150000|2021-07-30 09:42:30|||||||||20
1627638160000|2021-07-30 09:42:40|4387.84|4387.24|4388.09|4387.49|4388.09|4387.49|4387.84|4387.24|34
1627638170000|2021-07-30 09:42:50|4387.84|4387.24|4387.84|4387.24|4387.84|4387.24|4387.84|4387.24|13
1627638180000|2021-07-30 09:43:00|4387.96|4387.36|4388.09|4387.49|4388.09|4387.49|4387.96|4387.36|12
1627638190000|2021-07-30 09:43:10|4388.21|4387.61|4388.09|4387.49|4388.34|4387.74|4388.09|4387.49|64
1627638200000|2021-07-30 09:43:20|4387.84|4387.24|4387.84|4387.24|4387.84|4387.24|4387.84|4387.24|18
1627638210000|2021-07-30 09:43:30|4387.96|4387.36|4388.09|4387.49|4388.09|4387.49|4387.96|4387.36|9
1627638220000|2021-07-30 09:43:40|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|11
1627638230000|2021-07-30 09:43:50|4388.46|4387.86|4388.34|4387.74|4388.46|4387.86|4388.34|4387.74|5
1627638240000|2021-07-30 09:44:00|||||||||4
1627638250000|2021-07-30 09:44:10|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|37
1627638260000|2021-07-30 09:44:20|4387.84|4387.24|4387.84|4387.24|4387.84|4387.24|4387.59|4386.99|71
1627638270000|2021-07-30 09:44:30|4387.71|4387.11|4387.84|4387.24|4387.84|4387.24|4387.71|4387.11|20
1627638280000|2021-07-30 09:44:40|4387.59|4386.99|4387.84|4387.24|4387.84|4387.24|4387.59|4386.99|11
1627638290000|2021-07-30 09:44:50|4387.71|4387.11|4387.84|4387.24|4387.84|4387.24|4387.59|4386.99|9
1627638300000|2021-07-30 09:45:00|4387.96|4387.36|4387.96|4387.36|4387.96|4387.36|4387.96|4387.36|5
1627638310000|2021-07-30 09:45:10|4388.09|4387.49|4388.09|4387.49|4388.34|4387.74|4387.71|4387.11|60
1627638320000|2021-07-30 09:45:20|4388.34|4387.74|4388.09|4387.49|4388.34|4387.74|4388.09|4387.49|40
1627638330000|2021-07-30 09:45:30|4388.21|4387.61|4388.09|4387.49|4388.21|4387.61|4387.84|4387.24|20
1627638340000|2021-07-30 09:45:40|4387.96|4387.36|4388.09|4387.49|4388.09|4387.49|4387.84|4387.24|8
1627638350000|2021-07-30 09:45:50|4388.21|4387.61|4388.09|4387.49|4388.21|4387.61|4387.96|4387.36|8
1627638360000|2021-07-30 09:46:00|4387.84|4387.24|4388.09|4387.49|4388.09|4387.49|4387.84|4387.24|22
1627638370000|2021-07-30 09:46:10|4388.34|4387.74|4387.84|4387.24|4388.34|4387.74|4387.84|4387.24|34
1627638380000|2021-07-30 09:46:20|4387.96|4387.36|4387.84|4387.24|4387.96|4387.36|4387.84|4387.24|9
1627638390000|2021-07-30 09:46:30|4387.96|4387.36|4387.84|4387.24|4387.96|4387.36|4387.59|4386.99|30
1627638400000|2021-07-30 09:46:40|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|60
1627638410000|2021-07-30 09:46:50|4387.96|4387.36|4388.09|4387.49|4388.09|4387.49|4387.96|4387.36|37
1627638420000|2021-07-30 09:47:00|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|4388.09|4387.49|47
1627638430000|2021-07-30 09:47:10|4388.59|4387.99|4388.34|4387.74|4388.59|4387.99|4388.34|4387.74|52
1627638440000|2021-07-30 09:47:20|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|24
1627638450000|2021-07-30 09:47:30|4388.46|4387.86|4388.34|4387.74|4388.46|4387.86|4388.34|4387.74|38
1627638460000|2021-07-30 09:47:40|4388.59|4387.99|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|64
1627638470000|2021-07-30 09:47:50|4388.71|4388.11|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|92
1627638480000|2021-07-30 09:48:00|4388.34|4387.74|4388.84|4388.24|4388.84|4388.24|4388.34|4387.74|95
1627638490000|2021-07-30 09:48:10|4388.71|4388.11|4388.71|4388.11|4388.84|4388.24|4388.59|4387.99|33
1627638500000|2021-07-30 09:48:20|4388.59|4387.99|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|21
1627638510000|2021-07-30 09:48:30|||||||||48
1627638520000|2021-07-30 09:48:40|4388.71|4388.11|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|40
1627638530000|2021-07-30 09:48:50|4388.46|4387.86|4388.84|4388.24|4388.84|4388.24|4388.46|4387.86|61
1627638540000|2021-07-30 09:49:00|4388.71|4388.11|4388.59|4387.99|4388.71|4388.11|4388.34|4387.74|90
1627638550000|2021-07-30 09:49:10|4388.71|4388.11|4388.84|4388.24|4388.84|4388.24|4388.71|4388.11|80
1627638560000|2021-07-30 09:49:20|4388.71|4388.11|4388.84|4388.24|4388.84|4388.24|4388.59|4387.99|28
1627638570000|2021-07-30 09:49:30|4389.09|4388.49|4388.84|4388.24|4389.09|4388.49|4388.84|4388.24|38
1627638580000|2021-07-30 09:49:40|4388.96|4388.36|4389.09|4388.49|4389.09|4388.49|4388.96|4388.36|17
1627638590000|2021-07-30 09:49:50|4388.96|4388.36|4388.84|4388.24|4389.09|4388.49|4388.84|4388.24|30
1627638600000|2021-07-30 09:50:00|4389.09|4388.49|4388.59|4387.99|4389.09|4388.49|4388.59|4387.99|337
1627638610000|2021-07-30 09:50:10|4388.71|4388.11|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|161
1627638620000|2021-07-30 09:50:20|4388.71|4388.11|4389.21|4388.61|4389.34|4388.74|4388.59|4387.99|125
1627638630000|2021-07-30 09:50:30|4389.34|4388.74|4388.84|4388.24|4389.34|4388.74|4388.84|4388.24|33
1627638640000|2021-07-30 09:50:40|4389.09|4388.49|4389.34|4388.74|4389.59|4388.99|4388.96|4388.36|72
1627638650000|2021-07-30 09:50:50|4389.46|4388.86|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|101
1627638660000|2021-07-30 09:51:00|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|4388.59|4387.99|206
1627638670000|2021-07-30 09:51:10|4388.59|4387.99|4388.34|4387.74|4388.71|4388.11|4388.34|4387.74|41
1627638680000|2021-07-30 09:51:20|4388.59|4387.99|4388.34|4387.74|4388.84|4388.24|4388.34|4387.74|41
1627638690000|2021-07-30 09:51:30|4388.09|4387.49|4388.34|4387.74|4388.34|4387.74|4388.09|4387.49|24
1627638700000|2021-07-30 09:51:40|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|86
1627638710000|2021-07-30 09:51:50|4388.34|4387.74|4387.84|4387.24|4388.34|4387.74|4387.84|4387.24|27
1627638720000|2021-07-30 09:52:00|4387.59|4386.99|4387.59|4386.99|4387.84|4387.24|4387.59|4386.99|34
1627638730000|2021-07-30 09:52:10|4387.71|4387.11|4387.84|4387.24|4387.84|4387.24|4387.59|4386.99|23
1627638740000|2021-07-30 09:52:20|4387.71|4387.11|4387.59|4386.99|4387.84|4387.24|4387.59|4386.99|30
1627638750000|2021-07-30 09:52:30|4387.71|4387.11|4387.59|4386.99|4387.84|4387.24|4387.59|4386.99|21
1627638760000|2021-07-30 09:52:40|4387.34|4386.74|4387.59|4386.99|4387.59|4386.99|4387.34|4386.74|30
1627638770000|2021-07-30 09:52:50|4387.46|4386.86|4387.34|4386.74|4387.46|4386.86|4387.21|4386.61|10
1627638780000|2021-07-30 09:53:00|4387.21|4386.61|4387.59|4386.99|4387.59|4386.99|4387.21|4386.61|44
1627638790000|2021-07-30 09:53:10|4387.46|4386.86|4387.59|4386.99|4387.59|4386.99|4387.34|4386.74|56
1627638800000|2021-07-30 09:53:20|4387.71|4387.11|4387.59|4386.99|4387.71|4387.11|4387.59|4386.99|5
1627638810000|2021-07-30 09:53:30|4387.71|4387.11|4387.84|4387.24|4387.84|4387.24|4387.71|4387.11|5
1627638820000|2021-07-30 09:53:40|||||||||45
1627638830000|2021-07-30 09:53:50|4387.96|4387.36|4387.84|4387.24|4388.09|4387.49|4387.84|4387.24|11
1627638840000|2021-07-30 09:54:00|4387.71|4387.11|4387.34|4386.74|4387.71|4387.11|4387.21|4386.61|34
1627638850000|2021-07-30 09:54:10|4387.09|4386.49|4387.59|4386.99|4387.59|4386.99|4387.09|4386.49|99
1627638860000|2021-07-30 09:54:20|4387.84|4387.24|4387.59|4386.99|4387.84|4387.24|4387.59|4386.99|21
1627638870000|2021-07-30 09:54:30|4387.71|4387.11|4387.84|4387.24|4387.96|4387.36|4387.71|4387.11|8
1627638880000|2021-07-30 09:54:40|4387.96|4387.36|4387.84|4387.24|4387.96|4387.36|4387.59|4386.99|21
1627638890000|2021-07-30 09:54:50|4387.96|4387.36|4388.09|4387.49|4388.34|4387.74|4387.84|4387.24|30
1627638900000|2021-07-30 09:55:00|4388.21|4387.61|4388.34|4387.74|4388.34|4387.74|4388.09|4387.49|28
1627638910000|2021-07-30 09:55:10|||||||||22
1627638920000|2021-07-30 09:55:20|4388.46|4387.86|4388.59|4387.99|4388.59|4387.99|4388.46|4387.86|25
1627638930000|2021-07-30 09:55:30|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|66
1627638940000|2021-07-30 09:55:40|4388.34|4387.74|4388.09|4387.49|4388.34|4387.74|4388.09|4387.49|76
1627638950000|2021-07-30 09:55:50|4388.21|4387.61|4387.09|4386.49|4388.34|4387.74|4387.09|4386.49|291
1627638960000|2021-07-30 09:56:00|4387.21|4386.61|4387.09|4386.49|4387.34|4386.74|4387.09|4386.49|37
1627638970000|2021-07-30 09:56:10|4386.84|4386.24|4386.71|4386.11|4387.09|4386.49|4386.71|4386.11|108
1627638980000|2021-07-30 09:56:20|4386.59|4385.99|4386.59|4385.99|4386.84|4386.24|4386.34|4385.74|139
1627638990000|2021-07-30 09:56:30|4386.71|4386.11|4386.34|4385.74|4386.71|4386.11|4386.09|4385.49|89
1627639000000|2021-07-30 09:56:40|4386.21|4385.61|4386.34|4385.74|4386.34|4385.74|4386.21|4385.61|55
1627639010000|2021-07-30 09:56:50|4386.09|4385.49|4386.34|4385.74|4386.34|4385.74|4386.09|4385.49|332
1627639020000|2021-07-30 09:57:00|4386.21|4385.61|4385.59|4384.99|4386.34|4385.74|4385.59|4384.99|262
1627639030000|2021-07-30 09:57:10|4385.34|4384.74|4385.46|4384.86|4385.59|4384.99|4385.34|4384.74|136
1627639040000|2021-07-30 09:57:20|4385.34|4384.74|4386.34|4385.74|4386.59|4385.99|4385.09|4384.49|456
1627639050000|2021-07-30 09:57:30|4386.46|4385.86|4387.09|4386.49|4387.09|4386.49|4386.46|4385.86|74
1627639060000|2021-07-30 09:57:40|4387.21|4386.61|4387.34|4386.74|4387.34|4386.74|4386.84|4386.24|126
1627639070000|2021-07-30 09:57:50|4387.59|4386.99|4387.09|4386.49|4387.59|4386.99|4387.09|4386.49|115
1627639080000|2021-07-30 09:58:00|4387.21|4386.61|4386.84|4386.24|4387.21|4386.61|4386.84|4386.24|43
1627639090000|2021-07-30 09:58:10|4386.59|4385.99|4387.34|4386.74|4387.34|4386.74|4386.59|4385.99|49
1627639100000|2021-07-30 09:58:20|4387.21|4386.61|4387.09|4386.49|4387.34|4386.74|4387.09|4386.49|12
1627639110000|2021-07-30 09:58:30|4387.34|4386.74|4386.84|4386.24|4387.59|4386.99|4386.59|4385.99|135
1627639120000|2021-07-30 09:58:40|||||||||3
1627639130000|2021-07-30 09:58:50|4386.71|4386.11|4386.84|4386.24|4386.84|4386.24|4386.71|4386.11|41
1627639140000|2021-07-30 09:59:00|4386.71|4386.11|4387.34|4386.74|4387.34|4386.74|4386.71|4386.11|177
1627639150000|2021-07-30 09:59:10|4386.84|4386.24|4386.59|4385.99|4386.84|4386.24|4386.59|4385.99|71
1627639160000|2021-07-30 09:59:20|4386.34|4385.74|4386.59|4385.99|4386.59|4385.99|4386.34|4385.74|97
1627639170000|2021-07-30 09:59:30|4386.34|4385.74|4386.46|4385.86|4386.59|4385.99|4386.34|4385.74|59
1627639180000|2021-07-30 09:59:40|4386.59|4385.99|4386.71|4386.11|4386.71|4386.11|4386.34|4385.74|33
1627639190000|2021-07-30 09:59:50|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|4386.59|4385.99|61
1627639200000|2021-07-30 10:00:00|4386.71|4386.11|4386.84|4386.24|4386.84|4386.24|4386.59|4385.99|86
1627639210000|2021-07-30 10:00:10|4387.09|4386.49|4387.34|4386.74|4387.34|4386.74|4387.09|4386.49|283
1627639220000|2021-07-30 10:00:20|4387.46|4386.86|4387.34|4386.74|4387.46|4386.86|4387.34|4386.74|8
1627639230000|2021-07-30 10:00:30|4387.59|4386.99|4387.84|4387.24|4387.96|4387.36|4387.59|4386.99|77
1627639240000|2021-07-30 10:00:40|4387.96|4387.36|4387.59|4386.99|4388.09|4387.49|4387.59|4386.99|49
1627639250000|2021-07-30 10:00:50|4387.34|4386.74|4387.21|4386.61|4387.59|4386.99|4387.09|4386.49|68
1627639260000|2021-07-30 10:01:00|4387.34|4386.74|4387.09|4386.49|4387.34|4386.74|4387.09|4386.49|40
1627639270000|2021-07-30 10:01:10|4387.21|4386.61|4386.84|4386.24|4387.34|4386.74|4386.84|4386.24|26
1627639280000|2021-07-30 10:01:20|4386.71|4386.11|4386.59|4385.99|4386.71|4386.11|4386.09|4385.49|63
1627639290000|2021-07-30 10:01:30|4386.34|4385.74|4386.34|4385.74|4386.46|4385.86|4386.34|4385.74|48
1627639300000|2021-07-30 10:01:40|4386.46|4385.86|4387.34|4386.74|4387.34|4386.74|4386.34|4385.74|69
1627639310000|2021-07-30 10:01:50|4387.09|4386.49|4387.34|4386.74|4387.34|4386.74|4387.09|4386.49|55
1627639320000|2021-07-30 10:02:00|4387.09|4386.49|4387.34|4386.74|4387.34|4386.74|4386.84|4386.24|103
1627639330000|2021-07-30 10:02:10|4387.21|4386.61|4387.09|4386.49|4387.21|4386.61|4387.09|4386.49|22
1627639340000|2021-07-30 10:02:20|4387.34|4386.74|4387.59|4386.99|4387.59|4386.99|4387.34|4386.74|76
1627639350000|2021-07-30 10:02:30|4387.34|4386.74|4387.34|4386.74|4387.59|4386.99|4387.34|4386.74|26
1627639360000|2021-07-30 10:02:40|4387.21|4386.61|4387.09|4386.49|4387.21|4386.61|4387.09|4386.49|2
1627639370000|2021-07-30 10:02:50|4387.34|4386.74|4387.34|4386.74|4387.59|4386.99|4387.34|4386.74|109
1627639380000|2021-07-30 10:03:00|4387.46|4386.86|4387.34|4386.74|4387.59|4386.99|4387.21|4386.61|25
1627639390000|2021-07-30 10:03:10|4387.46|4386.86|4387.84|4387.24|4387.84|4387.24|4387.46|4386.86|67
1627639400000|2021-07-30 10:03:20|4387.71|4387.11|4388.09|4387.49|4388.09|4387.49|4387.59|4386.99|35
1627639410000|2021-07-30 10:03:30|4387.84|4387.24|4387.84|4387.24|4388.09|4387.49|4387.84|4387.24|27
1627639420000|2021-07-30 10:03:40|4387.71|4387.11|4387.84|4387.24|4387.84|4387.24|4387.59|4386.99|50
1627639430000|2021-07-30 10:03:50|4388.09|4387.49|4387.84|4387.24|4388.09|4387.49|4387.84|4387.24|15
1627639440000|2021-07-30 10:04:00|4387.71|4387.11|4387.84|4387.24|4387.84|4387.24|4387.59|4386.99|30
1627639450000|2021-07-30 10:04:10|4387.96|4387.36|4388.09|4387.49|4388.09|4387.49|4387.84|4387.24|25
1627639460000|2021-07-30 10:04:20|4387.84|4387.24|4387.59|4386.99|4387.84|4387.24|4387.59|4386.99|38
1627639470000|2021-07-30 10:04:30|4387.84|4387.24|4387.84|4387.24|4387.84|4387.24|4387.59|4386.99|53
1627639480000|2021-07-30 10:04:40|4387.71|4387.11|4387.34|4386.74|4387.71|4387.11|4387.34|4386.74|17
1627639490000|2021-07-30 10:04:50|4387.59|4386.99|4387.59|4386.99|4387.59|4386.99|4387.59|4386.99|27
1627639500000|2021-07-30 10:05:00|4387.71|4387.11|4387.34|4386.74|4387.84|4387.24|4387.09|4386.49|125
1627639510000|2021-07-30 10:05:10|4387.21|4386.61|4386.84|4386.24|4387.34|4386.74|4386.84|4386.24|43
1627639520000|2021-07-30 10:05:20|4386.59|4385.99|4386.71|4386.11|4386.84|4386.24|4386.59|4385.99|25
1627639530000|2021-07-30 10:05:30|4386.59|4385.99|4386.59|4385.99|4386.71|4386.11|4386.59|4385.99|27
1627639540000|2021-07-30 10:05:40|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|52
1627639550000|2021-07-30 10:05:50|4387.09|4386.49|4386.84|4386.24|4387.09|4386.49|4386.71|4386.11|63
1627639560000|2021-07-30 10:06:00|4386.71|4386.11|4386.59|4385.99|4386.71|4386.11|4386.59|4385.99|13
1627639570000|2021-07-30 10:06:10|4386.71|4386.11|4387.09|4386.49|4387.09|4386.49|4386.71|4386.11|82
1627639580000|2021-07-30 10:06:20|4386.96|4386.36|4386.84|4386.24|4386.96|4386.36|4386.84|4386.24|8
1627639590000|2021-07-30 10:06:30|4387.09|4386.49|4387.34|4386.74|4387.34|4386.74|4387.09|4386.49|200
1627639600000|2021-07-30 10:06:40|4387.59|4386.99|4387.09|4386.49|4387.59|4386.99|4387.09|4386.49|66
1627639610000|2021-07-30 10:06:50|4386.96|4386.36|4387.09|4386.49|4387.09|4386.49|4386.84|4386.24|82
1627639620000|2021-07-30 10:07:00|4386.96|4386.36|4387.34|4386.74|4387.59|4386.99|4386.96|4386.36|159
1627639630000|2021-07-30 10:07:10|4387.09|4386.49|4387.34|4386.74|4387.34|4386.74|4387.09|4386.49|24
1627639640000|2021-07-30 10:07:20|4387.59|4386.99|4388.59|4387.99|4388.59|4387.99|4387.59|4386.99|231
1627639650000|2021-07-30 10:07:30|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|99
1627639660000|2021-07-30 10:07:40|4389.21|4388.61|4389.09|4388.49|4389.21|4388.61|4389.09|4388.49|122
1627639670000|2021-07-30 10:07:50|||||||||32
1627639680000|2021-07-30 10:08:00|4388.84|4388.24|4389.09|4388.49|4389.09|4388.49|4388.84|4388.24|154
1627639690000|2021-07-30 10:08:10|4388.96|4388.36|4389.09|4388.49|4389.09|4388.49|4388.84|4388.24|13
1627639700000|2021-07-30 10:08:20|||||||||54
1627639710000|2021-07-30 10:08:30|4388.84|4388.24|4389.34|4388.74|4389.34|4388.74|4388.84|4388.24|40
1627639720000|2021-07-30 10:08:40|4389.21|4388.61|4389.09|4388.49|4389.34|4388.74|4389.09|4388.49|36
1627639730000|2021-07-30 10:08:50|4389.21|4388.61|4389.34|4388.74|4389.34|4388.74|4389.21|4388.61|3
1627639740000|2021-07-30 10:09:00|4389.59|4388.99|4389.46|4388.86|4389.59|4388.99|4389.46|4388.86|54
1627639750000|2021-07-30 10:09:10|4389.59|4388.99|4389.59|4388.99|4390.09|4389.49|4389.34|4388.74|93
1627639760000|2021-07-30 10:09:20|4389.84|4389.24|4389.59|4388.99|4389.84|4389.24|4389.59|4388.99|12
1627639770000|2021-07-30 10:09:30|4389.34|4388.74|4388.84|4388.24|4389.34|4388.74|4388.84|4388.24|60
1627639780000|2021-07-30 10:09:40|4388.71|4388.11|4387.84|4387.24|4388.71|4388.11|4387.84|4387.24|56
1627639790000|2021-07-30 10:09:50|4388.09|4387.49|4388.34|4387.74|4388.34|4387.74|4387.96|4387.36|74
1627639800000|2021-07-30 10:10:00|4388.59|4387.99|4388.34|4387.74|4388.59|4387.99|4388.09|4387.49|92
1627639810000|2021-07-30 10:10:10|4388.09|4387.49|4388.84|4388.24|4388.84|4388.24|4388.09|4387.49|41
1627639820000|2021-07-30 10:10:20|4388.59|4387.99|4388.09|4387.49|4388.84|4388.24|4388.09|4387.49|165
1627639830000|2021-07-30 10:10:30|4387.84|4387.24|4388.09|4387.49|4388.09|4387.49|4387.84|4387.24|19
1627639840000|2021-07-30 10:10:40|4388.34|4387.74|4387.84|4387.24|4388.34|4387.74|4387.84|4387.24|29
1627639850000|2021-07-30 10:10:50|4387.59|4386.99|4387.34|4386.74|4387.59|4386.99|4387.34|4386.74|41
1627639860000|2021-07-30 10:11:00|4387.09|4386.49|4387.34|4386.74|4387.34|4386.74|4386.59|4385.99|198
1627639870000|2021-07-30 10:11:10|4387.21|4386.61|4387.09|4386.49|4387.84|4387.24|4387.09|4386.49|29
1627639880000|2021-07-30 10:11:20|4386.96|4386.36|4386.71|4386.11|4386.96|4386.36|4386.59|4385.99|124
1627639890000|2021-07-30 10:11:30|4386.59|4385.99|4386.59|4385.99|4386.84|4386.24|4386.59|4385.99|182
1627639900000|2021-07-30 10:11:40|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|4386.59|4385.99|190
1627639910000|2021-07-30 10:11:50|4386.71|4386.11|4386.71|4386.11|4386.84|4386.24|4386.59|4385.99|135
1627639920000|2021-07-30 10:12:00|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|30
1627639930000|2021-07-30 10:12:10|4386.71|4386.11|4386.59|4385.99|4386.84|4386.24|4386.59|4385.99|42
1627639940000|2021-07-30 10:12:20|4386.71|4386.11|4386.59|4385.99|4386.84|4386.24|4386.59|4385.99|28
1627639950000|2021-07-30 10:12:30|4386.71|4386.11|4386.59|4385.99|4386.84|4386.24|4386.59|4385.99|18
1627639960000|2021-07-30 10:12:40|4386.71|4386.11|4386.59|4385.99|4386.84|4386.24|4386.59|4385.99|14
1627639970000|2021-07-30 10:12:50|||||||||2
1627639980000|2021-07-30 10:13:00|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|4385.84|4385.24|268
1627639990000|2021-07-30 10:13:10|4385.96|4385.36|4386.34|4385.74|4386.34|4385.74|4385.96|4385.36|50
1627640000000|2021-07-30 10:13:20|4386.21|4385.61|4386.34|4385.74|4386.34|4385.74|4386.09|4385.49|24
1627640010000|2021-07-30 10:13:30|4385.84|4385.24|4385.84|4385.24|4386.09|4385.49|4385.84|4385.24|152
1627640020000|2021-07-30 10:13:40|4385.96|4385.36|4385.59|4384.99|4386.09|4385.49|4385.59|4384.99|133
1627640030000|2021-07-30 10:13:50|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|4385.59|4384.99|34
1627640040000|2021-07-30 10:14:00|4385.71|4385.11|4385.34|4384.74|4385.71|4385.11|4385.34|4384.74|167
1627640050000|2021-07-30 10:14:10|4385.21|4384.61|4385.09|4384.49|4385.34|4384.74|4385.09|4384.49|121
1627640060000|2021-07-30 10:14:20|4385.21|4384.61|4385.59|4384.99|4385.59|4384.99|4385.21|4384.61|81
1627640070000|2021-07-30 10:14:30|4385.46|4384.86|4385.46|4384.86|4385.59|4384.99|4385.34|4384.74|103
1627640080000|2021-07-30 10:14:40|4385.34|4384.74|4386.46|4385.86|4386.59|4385.99|4385.34|4384.74|132
1627640090000|2021-07-30 10:14:50|4386.34|4385.74|4386.34|4385.74|4386.59|4385.99|4386.21|4385.61|33
1627640100000|2021-07-30 10:15:00|4386.46|4385.86|4386.09|4385.49|4386.59|4385.99|4386.09|4385.49|91
1627640110000|2021-07-30 10:15:10|4385.84|4385.24|4386.34|4385.74|4386.34|4385.74|4385.84|4385.24|49
1627640120000|2021-07-30 10:15:20|4386.46|4385.86|4386.34|4385.74|4386.59|4385.99|4386.34|4385.74|32
1627640130000|2021-07-30 10:15:30|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|4386.59|4385.99|11
1627640140000|2021-07-30 10:15:40|4386.71|4386.11|4386.59|4385.99|4386.84|4386.24|4386.59|4385.99|33
1627640150000|2021-07-30 10:15:50|4386.71|4386.11|4387.09|4386.49|4387.09|4386.49|4386.59|4385.99|40
1627640160000|2021-07-30 10:16:00|4386.96|4386.36|4387.09|4386.49|4387.34|4386.74|4386.96|4386.36|50
1627640170000|2021-07-30 10:16:10|4387.21|4386.61|4386.59|4385.99|4387.21|4386.61|4386.59|4385.99|48
1627640180000|2021-07-30 10:16:20|4386.71|4386.11|4387.09|4386.49|4387.09|4386.49|4386.59|4385.99|47
1627640190000|2021-07-30 10:16:30|4387.34|4386.74|4387.34|4386.74|4387.34|4386.74|4387.21|4386.61|24
1627640200000|2021-07-30 10:16:40|||||||||22
1627640210000|2021-07-30 10:16:50|4387.84|4387.24|4387.84|4387.24|4387.84|4387.24|4387.84|4387.24|281
1627640220000|2021-07-30 10:17:00|4388.09|4387.49|4388.84|4388.24|4388.84|4388.24|4388.09|4387.49|277
1627640230000|2021-07-30 10:17:10|4389.09|4388.49|4388.84|4388.24|4389.09|4388.49|4388.84|4388.24|75
1627640240000|2021-07-30 10:17:20|4388.96|4388.36|4389.09|4388.49|4389.09|4388.49|4388.96|4388.36|25
1627640250000|2021-07-30 10:17:30|4389.21|4388.61|4389.34|4388.74|4389.34|4388.74|4388.84|4388.24|74
1627640260000|2021-07-30 10:17:40|4389.59|4388.99|4389.09|4388.49|4389.59|4388.99|4388.84|4388.24|256
1627640270000|2021-07-30 10:17:50|4389.21|4388.61|4389.09|4388.49|4389.21|4388.61|4389.09|4388.49|151
1627640280000|2021-07-30 10:18:00|4388.84|4388.24|4388.34|4387.74|4389.09|4388.49|4388.34|4387.74|88
1627640290000|2021-07-30 10:18:10|4388.59|4387.99|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|57
1627640300000|2021-07-30 10:18:20|4388.71|4388.11|4388.84|4388.24|4388.84|4388.24|4388.59|4387.99|25
1627640310000|2021-07-30 10:18:30|4388.71|4388.11|4389.09|4388.49|4389.09|4388.49|4388.59|4387.99|80
1627640320000|2021-07-30 10:18:40|4388.96|4388.36|4388.59|4387.99|4388.96|4388.36|4388.59|4387.99|30
1627640330000|2021-07-30 10:18:50|4388.34|4387.74|4388.59|4387.99|4388.59|4387.99|4388.34|4387.74|21
1627640340000|2021-07-30 10:19:00|||||||||65
1627640350000|2021-07-30 10:19:10|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|4388.71|4388.11|26
1627640360000|2021-07-30 10:19:20|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|36
1627640370000|2021-07-30 10:19:30|4389.21|4388.61|4389.59|4388.99|4389.59|4388.99|4389.09|4388.49|58
1627640380000|2021-07-30 10:19:40|4389.84|4389.24|4389.84|4389.24|4389.96|4389.36|4389.84|4389.24|121
1627640390000|2021-07-30 10:19:50|4390.09|4389.49|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|40
1627640400000|2021-07-30 10:20:00|4390.21|4389.61|4390.21|4389.61|4390.34|4389.74|4390.09|4389.49|81
1627640410000|2021-07-30 10:20:10|4390.09|4389.49|4390.59|4389.99|4390.59|4389.99|4390.09|4389.49|91
1627640420000|2021-07-30 10:20:20|4390.46|4389.86|4390.84|4390.24|4390.84|4390.24|4390.34|4389.74|113
1627640430000|2021-07-30 10:20:30|4390.96|4390.36|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|77
1627640440000|2021-07-30 10:20:40|4391.21|4390.61|4391.59|4390.99|4391.84|4391.24|4391.21|4390.61|230
1627640450000|2021-07-30 10:20:50|4391.84|4391.24|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|126
1627640460000|2021-07-30 10:21:00|4392.09|4391.49|4391.59|4390.99|4392.09|4391.49|4391.59|4390.99|179
1627640470000|2021-07-30 10:21:10|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.09|4390.49|123
1627640480000|2021-07-30 10:21:20|4391.46|4390.86|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|47
1627640490000|2021-07-30 10:21:30|4391.21|4390.61|4391.09|4390.49|4391.34|4390.74|4390.84|4390.24|57
1627640500000|2021-07-30 10:21:40|4390.96|4390.36|4390.59|4389.99|4390.96|4390.36|4390.59|4389.99|43
1627640510000|2021-07-30 10:21:50|4391.09|4390.49|4390.96|4390.36|4391.09|4390.49|4390.84|4390.24|143
1627640520000|2021-07-30 10:22:00|4390.84|4390.24|4390.84|4390.24|4391.09|4390.49|4390.84|4390.24|20
1627640530000|2021-07-30 10:22:10|4390.59|4389.99|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|64
1627640540000|2021-07-30 10:22:20|4390.59|4389.99|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|22
1627640550000|2021-07-30 10:22:30|4390.71|4390.11|4390.59|4389.99|4390.84|4390.24|4390.59|4389.99|11
1627640560000|2021-07-30 10:22:40|4390.46|4389.86|4390.34|4389.74|4390.46|4389.86|4390.34|4389.74|14
1627640570000|2021-07-30 10:22:50|4390.21|4389.61|4390.59|4389.99|4390.59|4389.99|4390.21|4389.61|37
1627640580000|2021-07-30 10:23:00|4390.34|4389.74|4390.09|4389.49|4390.46|4389.86|4390.09|4389.49|26
1627640590000|2021-07-30 10:23:10|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.21|4389.61|1
1627640600000|2021-07-30 10:23:20|4390.46|4389.86|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|21
1627640610000|2021-07-30 10:23:30|4390.46|4389.86|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|12
1627640620000|2021-07-30 10:23:40|4390.46|4389.86|4390.34|4389.74|4390.59|4389.99|4390.09|4389.49|34
1627640630000|2021-07-30 10:23:50|4390.46|4389.86|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|16
1627640640000|2021-07-30 10:24:00|4390.46|4389.86|4390.71|4390.11|4390.84|4390.24|4390.46|4389.86|8
1627640650000|2021-07-30 10:24:10|4390.59|4389.99|4390.34|4389.74|4390.71|4390.11|4390.34|4389.74|12
1627640660000|2021-07-30 10:24:20|4390.09|4389.49|4390.34|4389.74|4390.46|4389.86|4390.09|4389.49|23
1627640670000|2021-07-30 10:24:30|4390.09|4389.49|4390.59|4389.99|4390.59|4389.99|4390.09|4389.49|40
1627640680000|2021-07-30 10:24:40|4390.46|4389.86|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|11
1627640690000|2021-07-30 10:24:50|4390.59|4389.99|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|23
1627640700000|2021-07-30 10:25:00|4390.46|4389.86|4390.84|4390.24|4390.84|4390.24|4390.34|4389.74|19
1627640710000|2021-07-30 10:25:10|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|27
1627640720000|2021-07-30 10:25:20|4391.21|4390.61|4391.59|4390.99|4391.59|4390.99|4391.21|4390.61|25
1627640730000|2021-07-30 10:25:30|4391.46|4390.86|4391.59|4390.99|4391.59|4390.99|4391.46|4390.86|20
1627640740000|2021-07-30 10:25:40|4391.46|4390.86|4391.09|4390.49|4391.46|4390.86|4391.09|4390.49|21
1627640750000|2021-07-30 10:25:50|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|7
1627640760000|2021-07-30 10:26:00|4390.96|4390.36|4390.84|4390.24|4391.09|4390.49|4390.84|4390.24|57
1627640770000|2021-07-30 10:26:10|4390.96|4390.36|4391.09|4390.49|4391.34|4390.74|4390.96|4390.36|20
1627640780000|2021-07-30 10:26:20|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|67
1627640790000|2021-07-30 10:26:30|4391.09|4390.49|4391.09|4390.49|4391.21|4390.61|4391.09|4390.49|65
1627640800000|2021-07-30 10:26:40|4391.21|4390.61|4391.59|4390.99|4391.59|4390.99|4391.09|4390.49|26
1627640810000|2021-07-30 10:26:50|4391.46|4390.86|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|21
1627640820000|2021-07-30 10:27:00|4391.84|4391.24|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|26
1627640830000|2021-07-30 10:27:10|4392.09|4391.49|4392.34|4391.74|4392.34|4391.74|4391.84|4391.24|196
1627640840000|2021-07-30 10:27:20|4392.09|4391.49|4392.34|4391.74|4392.34|4391.74|4392.09|4391.49|85
1627640850000|2021-07-30 10:27:30|4392.59|4391.99|4392.34|4391.74|4392.84|4392.24|4392.34|4391.74|71
1627640860000|2021-07-30 10:27:40|4392.09|4391.49|4391.34|4390.74|4392.09|4391.49|4391.34|4390.74|87
1627640870000|2021-07-30 10:27:50|4391.59|4390.99|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|9
1627640880000|2021-07-30 10:28:00|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|18
1627640890000|2021-07-30 10:28:10|4391.59|4390.99|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|39
1627640900000|2021-07-30 10:28:20|4391.71|4391.11|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|12
1627640910000|2021-07-30 10:28:30|4391.71|4391.11|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|21
1627640920000|2021-07-30 10:28:40|4391.71|4391.11|4391.59|4390.99|4391.71|4391.11|4391.59|4390.99|4
1627640930000|2021-07-30 10:28:50|4391.71|4391.11|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|3
1627640940000|2021-07-30 10:29:00|4391.71|4391.11|4391.46|4390.86|4391.71|4391.11|4391.09|4390.49|82
1627640950000|2021-07-30 10:29:10|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|2
1627640960000|2021-07-30 10:29:20|4391.34|4390.74|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|19
1627640970000|2021-07-30 10:29:30|4391.09|4390.49|4391.59|4390.99|4391.59|4390.99|4391.09|4390.49|39
1627640980000|2021-07-30 10:29:40|4391.71|4391.11|4391.71|4391.11|4391.84|4391.24|4391.59|4390.99|10
1627640990000|2021-07-30 10:29:50|4391.59|4390.99|4391.34|4390.74|4391.59|4390.99|4391.21|4390.61|46
1627641000000|2021-07-30 10:30:00|4391.59|4390.99|4391.34|4390.74|4392.09|4391.49|4391.34|4390.74|52
1627641010000|2021-07-30 10:30:10|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|36
1627641020000|2021-07-30 10:30:20|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|29
1627641030000|2021-07-30 10:30:30|4391.59|4390.99|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|19
1627641040000|2021-07-30 10:30:40|4391.71|4391.11|4391.71|4391.11|4391.84|4391.24|4391.59|4390.99|2
1627641050000|2021-07-30 10:30:50|4391.59|4390.99|4391.34|4390.74|4391.84|4391.24|4391.34|4390.74|33
1627641060000|2021-07-30 10:31:00|4391.46|4390.86|4391.34|4390.74|4391.46|4390.86|4391.09|4390.49|13
1627641070000|2021-07-30 10:31:10|4391.21|4390.61|4391.34|4390.74|4391.34|4390.74|4391.09|4390.49|7
1627641080000|2021-07-30 10:31:20|4391.21|4390.61|4391.09|4390.49|4391.21|4390.61|4391.09|4390.49|8
1627641090000|2021-07-30 10:31:30|4390.96|4390.36|4390.84|4390.24|4391.09|4390.49|4390.84|4390.24|14
1627641100000|2021-07-30 10:31:40|||||||||5
1627641110000|2021-07-30 10:31:50|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.71|4390.11|6
1627641120000|2021-07-30 10:32:00|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|23
1627641130000|2021-07-30 10:32:10|4390.59|4389.99|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|22
1627641140000|2021-07-30 10:32:20|4390.71|4390.11|4390.59|4389.99|4390.84|4390.24|4390.34|4389.74|30
1627641150000|2021-07-30 10:32:30|||||||||13
1627641160000|2021-07-30 10:32:40|4390.46|4389.86|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|12
1627641170000|2021-07-30 10:32:50|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|60
1627641180000|2021-07-30 10:33:00|4390.59|4389.99|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|65
1627641190000|2021-07-30 10:33:10|4391.09|4390.49|4390.59|4389.99|4391.09|4390.49|4390.59|4389.99|25
1627641200000|2021-07-30 10:33:20|4390.84|4390.24|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|24
1627641210000|2021-07-30 10:33:30|4390.96|4390.36|4390.84|4390.24|4391.09|4390.49|4390.84|4390.24|15
1627641220000|2021-07-30 10:33:40|4390.96|4390.36|4391.21|4390.61|4391.34|4390.74|4390.96|4390.36|28
1627641230000|2021-07-30 10:33:50|4391.34|4390.74|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|18
1627641240000|2021-07-30 10:34:00|4391.21|4390.61|4391.59|4390.99|4391.71|4391.11|4391.21|4390.61|102
1627641250000|2021-07-30 10:34:10|4391.46|4390.86|4391.59|4390.99|4391.71|4391.11|4391.34|4390.74|21
1627641260000|2021-07-30 10:34:20|4391.84|4391.24|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|40
1627641270000|2021-07-30 10:34:30|4391.71|4391.11|4391.71|4391.11|4391.84|4391.24|4391.59|4390.99|14
1627641280000|2021-07-30 10:34:40|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|11
1627641290000|2021-07-30 10:34:50|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|10
1627641300000|2021-07-30 10:35:00|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|80
1627641310000|2021-07-30 10:35:10|4391.96|4391.36|4391.59|4390.99|4392.09|4391.49|4391.59|4390.99|13
1627641320000|2021-07-30 10:35:20|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.71|4391.11|38
1627641330000|2021-07-30 10:35:30|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|17
1627641340000|2021-07-30 10:35:40|||||||||3
1627641350000|2021-07-30 10:35:50|4391.71|4391.11|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|13
1627641360000|2021-07-30 10:36:00|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|45
1627641370000|2021-07-30 10:36:10|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|18
1627641380000|2021-07-30 10:36:20|4391.71|4391.11|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|66
1627641390000|2021-07-30 10:36:30|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|3
1627641400000|2021-07-30 10:36:40|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|22
1627641410000|2021-07-30 10:36:50|4391.21|4390.61|4391.34|4390.74|4391.34|4390.74|4391.09|4390.49|24
1627641420000|2021-07-30 10:37:00|4391.21|4390.61|4391.09|4390.49|4391.21|4390.61|4391.09|4390.49|3
1627641430000|2021-07-30 10:37:10|4391.21|4390.61|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|12
1627641440000|2021-07-30 10:37:20|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|68
1627641450000|2021-07-30 10:37:30|4391.09|4390.49|4390.84|4390.24|4391.09|4390.49|4390.84|4390.24|24
1627641460000|2021-07-30 10:37:40|4390.96|4390.36|4391.09|4390.49|4391.09|4390.49|4390.96|4390.36|3
1627641470000|2021-07-30 10:37:50|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|7
1627641480000|2021-07-30 10:38:00|4391.09|4390.49|4391.59|4390.99|4391.59|4390.99|4391.09|4390.49|62
1627641490000|2021-07-30 10:38:10|4391.46|4390.86|4391.84|4391.24|4391.84|4391.24|4391.34|4390.74|27
1627641500000|2021-07-30 10:38:20|||||||||13
1627641510000|2021-07-30 10:38:30|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|84
1627641520000|2021-07-30 10:38:40|4392.21|4391.61|4392.09|4391.49|4392.34|4391.74|4392.09|4391.49|68
1627641530000|2021-07-30 10:38:50|4392.21|4391.61|4392.09|4391.49|4392.34|4391.74|4392.09|4391.49|44
1627641540000|2021-07-30 10:39:00|4391.59|4390.99|4391.84|4391.24|4391.84|4391.24|4391.34|4390.74|153
1627641550000|2021-07-30 10:39:10|4391.96|4391.36|4391.59|4390.99|4391.96|4391.36|4391.34|4390.74|72
1627641560000|2021-07-30 10:39:20|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|27
1627641570000|2021-07-30 10:39:30|4391.96|4391.36|4391.84|4391.24|4391.96|4391.36|4391.84|4391.24|25
1627641580000|2021-07-30 10:39:40|4391.96|4391.36|4392.34|4391.74|4392.34|4391.74|4391.96|4391.36|34
1627641590000|2021-07-30 10:39:50|4392.09|4391.49|4391.59|4390.99|4392.09|4391.49|4391.59|4390.99|293
1627641600000|2021-07-30 10:40:00|4391.84|4391.24|4391.84|4391.24|4392.09|4391.49|4391.71|4391.11|47
1627641610000|2021-07-30 10:40:10|4391.59|4390.99|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|22
1627641620000|2021-07-30 10:40:20|4391.46|4390.86|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|6
1627641640000|2021-07-30 10:40:40|||||||||30
1627641650000|2021-07-30 10:40:50|4391.46|4390.86|4391.59|4390.99|4391.84|4391.24|4391.34|4390.74|71
1627641660000|2021-07-30 10:41:00|4391.84|4391.24|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|13
1627641670000|2021-07-30 10:41:10|4391.84|4391.24|4392.09|4391.49|4392.09|4391.49|4391.84|4391.24|39
1627641680000|2021-07-30 10:41:20|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|6
1627641690000|2021-07-30 10:41:30|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|8
1627641700000|2021-07-30 10:41:40|4391.96|4391.36|4391.34|4390.74|4392.09|4391.49|4391.34|4390.74|101
1627641710000|2021-07-30 10:41:50|4391.46|4390.86|4391.46|4390.86|4391.46|4390.86|4391.46|4390.86|22
1627641720000|2021-07-30 10:42:00|4391.59|4390.99|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|99
1627641730000|2021-07-30 10:42:10|4392.34|4391.74|4391.84|4391.24|4392.34|4391.74|4391.84|4391.24|46
1627641740000|2021-07-30 10:42:20|4391.96|4391.36|4392.84|4392.24|4392.84|4392.24|4391.96|4391.36|180
1627641750000|2021-07-30 10:42:30|4392.71|4392.11|4392.59|4391.99|4392.84|4392.24|4392.59|4391.99|24
1627641760000|2021-07-30 10:42:40|4392.46|4391.86|4392.34|4391.74|4392.59|4391.99|4392.34|4391.74|22
1627641770000|2021-07-30 10:42:50|4392.21|4391.61|4392.09|4391.49|4392.34|4391.74|4391.84|4391.24|53
1627641780000|2021-07-30 10:43:00|||||||||1
1627641790000|2021-07-30 10:43:10|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.09|4390.49|251
1627641800000|2021-07-30 10:43:20|4391.46|4390.86|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|14
1627641810000|2021-07-30 10:43:30|||||||||1
1627641820000|2021-07-30 10:43:40|4391.46|4390.86|4391.84|4391.24|4392.09|4391.49|4391.46|4390.86|115
1627641830000|2021-07-30 10:43:50|4392.09|4391.49|4391.59|4390.99|4392.09|4391.49|4391.59|4390.99|59
1627641840000|2021-07-30 10:44:00|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.71|4391.11|48
1627641850000|2021-07-30 10:44:10|4391.59|4390.99|4392.09|4391.49|4392.09|4391.49|4391.59|4390.99|75
1627641860000|2021-07-30 10:44:20|4391.84|4391.24|4391.84|4391.24|4392.09|4391.49|4391.59|4390.99|118
1627641870000|2021-07-30 10:44:30|||||||||12
1627641880000|2021-07-30 10:44:40|4392.09|4391.49|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|85
1627641890000|2021-07-30 10:44:50|4391.96|4391.36|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|24
1627641900000|2021-07-30 10:45:00|||||||||6
1627641910000|2021-07-30 10:45:10|||||||||56
1627641930000|2021-07-30 10:45:30|||||||||1
1627641950000|2021-07-30 10:45:50|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|75
1627641960000|2021-07-30 10:46:00|4392.21|4391.61|4392.09|4391.49|4392.21|4391.61|4392.09|4391.49|70
1627641970000|2021-07-30 10:46:10|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|37
1627641980000|2021-07-30 10:46:20|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|59
1627641990000|2021-07-30 10:46:30|4391.34|4390.74|4391.84|4391.24|4391.84|4391.24|4391.09|4390.49|180
1627642000000|2021-07-30 10:46:40|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|49
1627642010000|2021-07-30 10:46:50|||||||||8
1627642020000|2021-07-30 10:47:00|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|15
1627642030000|2021-07-30 10:47:10|||||||||31
1627642040000|2021-07-30 10:47:20|4391.96|4391.36|4392.09|4391.49|4392.09|4391.49|4391.96|4391.36|4
1627642050000|2021-07-30 10:47:30|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|29
1627642060000|2021-07-30 10:47:40|4391.96|4391.36|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|16
1627642070000|2021-07-30 10:47:50|||||||||1
1627642080000|2021-07-30 10:48:00|4391.96|4391.36|4391.96|4391.36|4391.96|4391.36|4391.96|4391.36|36
1627642090000|2021-07-30 10:48:10|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|128
1627642100000|2021-07-30 10:48:20|||||||||9
1627642120000|2021-07-30 10:48:40|||||||||2
1627642130000|2021-07-30 10:48:50|||||||||1
1627642140000|2021-07-30 10:49:00|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|46
1627642150000|2021-07-30 10:49:10|4392.34|4391.74|4391.84|4391.24|4392.34|4391.74|4391.84|4391.24|46
1627642160000|2021-07-30 10:49:20|4391.96|4391.36|4392.09|4391.49|4392.09|4391.49|4391.96|4391.36|5
1627642190000|2021-07-30 10:49:50|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|21
1627642200000|2021-07-30 10:50:00|4392.09|4391.49|4392.34|4391.74|4392.34|4391.74|4392.09|4391.49|14
1627642210000|2021-07-30 10:50:10|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|12
1627642220000|2021-07-30 10:50:20|4392.21|4391.61|4392.84|4392.24|4392.84|4392.24|4392.21|4391.61|137
1627642230000|2021-07-30 10:50:30|4392.71|4392.11|4392.59|4391.99|4392.71|4392.11|4392.34|4391.74|41
1627642240000|2021-07-30 10:50:40|||||||||3
1627642250000|2021-07-30 10:50:50|4392.84|4392.24|4392.59|4391.99|4392.84|4392.24|4392.59|4391.99|36
1627642260000|2021-07-30 10:51:00|4392.71|4392.11|4392.84|4392.24|4392.84|4392.24|4392.59|4391.99|23
1627642270000|2021-07-30 10:51:10|4392.59|4391.99|4392.84|4392.24|4392.84|4392.24|4392.59|4391.99|25
1627642280000|2021-07-30 10:51:20|||||||||11
1627642290000|2021-07-30 10:51:30|4393.09|4392.49|4392.84|4392.24|4393.09|4392.49|4392.84|4392.24|56
1627642300000|2021-07-30 10:51:40|4393.09|4392.49|4393.09|4392.49|4393.09|4392.49|4393.09|4392.49|139
1627642310000|2021-07-30 10:51:50|4393.21|4392.61|4393.09|4392.49|4393.21|4392.61|4393.09|4392.49|15
1627642320000|2021-07-30 10:52:00|4393.21|4392.61|4393.34|4392.74|4393.34|4392.74|4393.09|4392.49|46
1627642330000|2021-07-30 10:52:10|4393.59|4392.99|4393.34|4392.74|4393.84|4393.24|4393.34|4392.74|177
1627642340000|2021-07-30 10:52:20|4393.59|4392.99|4393.34|4392.74|4393.59|4392.99|4393.34|4392.74|49
1627642350000|2021-07-30 10:52:30|4393.09|4392.49|4393.34|4392.74|4393.34|4392.74|4393.09|4392.49|116
1627642360000|2021-07-30 10:52:40|4393.46|4392.86|4393.59|4392.99|4393.59|4392.99|4393.34|4392.74|33
1627642370000|2021-07-30 10:52:50|||||||||16
1627642380000|2021-07-30 10:53:00|4393.46|4392.86|4393.34|4392.74|4393.46|4392.86|4393.34|4392.74|32
1627642390000|2021-07-30 10:53:10|||||||||1
1627642400000|2021-07-30 10:53:20|4393.46|4392.86|4393.34|4392.74|4393.59|4392.99|4393.34|4392.74|61
1627642410000|2021-07-30 10:53:30|4393.09|4392.49|4393.09|4392.49|4393.09|4392.49|4393.09|4392.49|63
1627642420000|2021-07-30 10:53:40|4393.34|4392.74|4393.34|4392.74|4393.34|4392.74|4393.34|4392.74|67
1627642430000|2021-07-30 10:53:50|4393.59|4392.99|4393.84|4393.24|4393.84|4393.24|4393.59|4392.99|95
1627642440000|2021-07-30 10:54:00|4393.59|4392.99|4393.59|4392.99|4393.84|4393.24|4393.59|4392.99|34
1627642450000|2021-07-30 10:54:10|4393.71|4393.11|4393.59|4392.99|4393.84|4393.24|4393.59|4392.99|49
1627642460000|2021-07-30 10:54:20|4393.46|4392.86|4393.34|4392.74|4393.46|4392.86|4393.34|4392.74|10
1627642470000|2021-07-30 10:54:30|4393.59|4392.99|4393.59|4392.99|4393.84|4393.24|4393.59|4392.99|35
1627642480000|2021-07-30 10:54:40|||||||||2
1627642490000|2021-07-30 10:54:50|4393.84|4393.24|4394.09|4393.49|4394.09|4393.49|4393.59|4392.99|125
1627642500000|2021-07-30 10:55:00|4393.84|4393.24|4393.84|4393.24|4394.09|4393.49|4393.71|4393.11|45
1627642510000|2021-07-30 10:55:10|4393.96|4393.36|4394.09|4393.49|4394.09|4393.49|4393.84|4393.24|41
1627642520000|2021-07-30 10:55:20|4393.84|4393.24|4394.09|4393.49|4394.09|4393.49|4393.84|4393.24|17
1627642530000|2021-07-30 10:55:30|4394.34|4393.74|4394.34|4393.74|4394.34|4393.74|4394.34|4393.74|70
1627642540000|2021-07-30 10:55:40|4394.21|4393.61|4394.09|4393.49|4394.21|4393.61|4394.09|4393.49|31
1627642550000|2021-07-30 10:55:50|4394.34|4393.74|4394.21|4393.61|4394.34|4393.74|4394.09|4393.49|102
1627642560000|2021-07-30 10:56:00|4394.34|4393.74|4393.84|4393.24|4394.34|4393.74|4393.84|4393.24|63
1627642570000|2021-07-30 10:56:10|4393.96|4393.36|4394.09|4393.49|4394.09|4393.49|4393.84|4393.24|38
1627642580000|2021-07-30 10:56:20|4394.21|4393.61|4394.09|4393.49|4394.21|4393.61|4394.09|4393.49|16
1627642590000|2021-07-30 10:56:30|4394.34|4393.74|4394.59|4393.99|4394.59|4393.99|4394.09|4393.49|64
1627642600000|2021-07-30 10:56:40|4394.46|4393.86|4394.59|4393.99|4394.84|4394.24|4394.34|4393.74|158
1627642610000|2021-07-30 10:56:50|4394.71|4394.11|4394.84|4394.24|4394.84|4394.24|4394.59|4393.99|16
1627642620000|2021-07-30 10:57:00|4395.09|4394.49|4395.09|4394.49|4395.09|4394.49|4394.84|4394.24|49
1627642630000|2021-07-30 10:57:10|4394.96|4394.36|4394.84|4394.24|4395.09|4394.49|4394.84|4394.24|59
1627642640000|2021-07-30 10:57:20|4394.59|4393.99|4394.59|4393.99|4394.84|4394.24|4394.59|4393.99|68
1627642650000|2021-07-30 10:57:30|4394.84|4394.24|4394.84|4394.24|4395.09|4394.49|4394.84|4394.24|43
1627642660000|2021-07-30 10:57:40|4394.59|4393.99|4394.84|4394.24|4394.84|4394.24|4394.59|4393.99|42
1627642670000|2021-07-30 10:57:50|4394.59|4393.99|4394.84|4394.24|4394.84|4394.24|4394.59|4393.99|37
1627642680000|2021-07-30 10:58:00|4394.71|4394.11|4394.34|4393.74|4394.71|4394.11|4394.09|4393.49|53
1627642690000|2021-07-30 10:58:10|4394.09|4393.49|4394.09|4393.49|4394.34|4393.74|4394.09|4393.49|23
1627642700000|2021-07-30 10:58:20|4393.96|4393.36|4394.09|4393.49|4394.09|4393.49|4393.96|4393.36|23
1627642710000|2021-07-30 10:58:30|4393.96|4393.36|4394.34|4393.74|4394.34|4393.74|4393.96|4393.36|40
1627642720000|2021-07-30 10:58:40|4394.09|4393.49|4394.34|4393.74|4394.34|4393.74|4394.09|4393.49|14
1627642730000|2021-07-30 10:58:50|4394.21|4393.61|4394.34|4393.74|4394.34|4393.74|4394.09|4393.49|10
1627642740000|2021-07-30 10:59:00|4394.59|4393.99|4394.59|4393.99|4394.59|4393.99|4394.34|4393.74|39
1627642750000|2021-07-30 10:59:10|4394.84|4394.24|4394.84|4394.24|4394.96|4394.36|4394.84|4394.24|62
1627642760000|2021-07-30 10:59:20|4394.71|4394.11|4394.84|4394.24|4394.84|4394.24|4394.71|4394.11|17
1627642770000|2021-07-30 10:59:30|4394.96|4394.36|4395.09|4394.49|4395.09|4394.49|4394.96|4394.36|36
1627642780000|2021-07-30 10:59:40|4395.34|4394.74|4395.84|4395.24|4395.84|4395.24|4395.34|4394.74|355
1627642790000|2021-07-30 10:59:50|||||||||45
1627642800000|2021-07-30 11:00:00|4396.09|4395.49|4396.09|4395.49|4396.09|4395.49|4395.84|4395.24|174
1627642810000|2021-07-30 11:00:10|4395.96|4395.36|4396.09|4395.49|4396.09|4395.49|4395.96|4395.36|76
1627642820000|2021-07-30 11:00:20|4395.96|4395.36|4395.59|4394.99|4395.96|4395.36|4395.59|4394.99|123
1627642830000|2021-07-30 11:00:30|4395.46|4394.86|4395.34|4394.74|4395.59|4394.99|4395.34|4394.74|80
1627642840000|2021-07-30 11:00:40|4395.09|4394.49|4395.09|4394.49|4395.09|4394.49|4395.09|4394.49|8
1627642850000|2021-07-30 11:00:50|4394.84|4394.24|4394.84|4394.24|4395.09|4394.49|4394.84|4394.24|64
1627642860000|2021-07-30 11:01:00|4394.59|4393.99|4394.59|4393.99|4394.71|4394.11|4394.59|4393.99|28
1627642870000|2021-07-30 11:01:10|4394.34|4393.74|4394.34|4393.74|4395.09|4394.49|4394.34|4393.74|277
1627642880000|2021-07-30 11:01:20|4394.59|4393.99|4394.34|4393.74|4394.59|4393.99|4394.34|4393.74|39
1627642890000|2021-07-30 11:01:30|4394.59|4393.99|4394.09|4393.49|4394.59|4393.99|4394.09|4393.49|34
1627642900000|2021-07-30 11:01:40|4393.84|4393.24|4394.34|4393.74|4394.34|4393.74|4393.84|4393.24|65
1627642910000|2021-07-30 11:01:50|4394.46|4393.86|4394.59|4393.99|4394.59|4393.99|4394.46|4393.86|20
1627642920000|2021-07-30 11:02:00|4394.71|4394.11|4394.59|4393.99|4394.84|4394.24|4394.59|4393.99|206
1627642930000|2021-07-30 11:02:10|||||||||2
1627642940000|2021-07-30 11:02:20|4394.34|4393.74|4394.34|4393.74|4394.59|4393.99|4394.09|4393.49|150
1627642950000|2021-07-30 11:02:30|||||||||3
1627642960000|2021-07-30 11:02:40|4394.09|4393.49|4394.09|4393.49|4394.09|4393.49|4394.09|4393.49|7
1627642970000|2021-07-30 11:02:50|4394.34|4393.74|4394.34|4393.74|4394.34|4393.74|4394.09|4393.49|61
1627642980000|2021-07-30 11:03:00|4394.21|4393.61|4394.84|4394.24|4394.84|4394.24|4394.21|4393.61|137
1627642990000|2021-07-30 11:03:10|4395.09|4394.49|4395.09|4394.49|4395.34|4394.74|4395.09|4394.49|139
1627643000000|2021-07-30 11:03:20|4395.34|4394.74|4395.34|4394.74|4395.59|4394.99|4395.34|4394.74|147
1627643010000|2021-07-30 11:03:30|4395.46|4394.86|4395.59|4394.99|4395.59|4394.99|4395.46|4394.86|29
1627643020000|2021-07-30 11:03:40|4395.46|4394.86|4395.59|4394.99|4395.84|4395.24|4395.34|4394.74|97
1627643030000|2021-07-30 11:03:50|4395.71|4395.11|4395.59|4394.99|4395.84|4395.24|4395.59|4394.99|41
1627643040000|2021-07-30 11:04:00|4395.34|4394.74|4395.84|4395.24|4395.84|4395.24|4395.34|4394.74|102
1627643050000|2021-07-30 11:04:10|||||||||48
1627643060000|2021-07-30 11:04:20|4395.59|4394.99|4395.59|4394.99|4395.71|4395.11|4395.59|4394.99|120
1627643070000|2021-07-30 11:04:30|4395.34|4394.74|4395.34|4394.74|4395.34|4394.74|4395.09|4394.49|274
1627643080000|2021-07-30 11:04:40|4395.59|4394.99|4395.59|4394.99|4395.59|4394.99|4395.59|4394.99|61
1627643090000|2021-07-30 11:04:50|4395.46|4394.86|4395.59|4394.99|4395.59|4394.99|4395.34|4394.74|97
1627643100000|2021-07-30 11:05:00|4395.84|4395.24|4395.84|4395.24|4395.84|4395.24|4395.71|4395.11|96
1627643110000|2021-07-30 11:05:10|4395.96|4395.36|4395.84|4395.24|4396.09|4395.49|4395.84|4395.24|234
1627643120000|2021-07-30 11:05:20|4396.09|4395.49|4395.34|4394.74|4396.09|4395.49|4395.09|4394.49|157
1627643130000|2021-07-30 11:05:30|4395.09|4394.49|4395.09|4394.49|4395.09|4394.49|4395.09|4394.49|93
1627643140000|2021-07-30 11:05:40|4394.84|4394.24|4394.59|4393.99|4394.84|4394.24|4394.59|4393.99|129
1627643150000|2021-07-30 11:05:50|4394.71|4394.11|4394.34|4393.74|4394.71|4394.11|4394.34|4393.74|63
1627643160000|2021-07-30 11:06:00|4394.46|4393.86|4394.59|4393.99|4394.84|4394.24|4394.46|4393.86|72
1627643170000|2021-07-30 11:06:10|4394.71|4394.11|4394.84|4394.24|4394.84|4394.24|4394.34|4393.74|61
1627643180000|2021-07-30 11:06:20|4395.09|4394.49|4394.59|4393.99|4395.09|4394.49|4394.59|4393.99|35
1627643190000|2021-07-30 11:06:30|4394.46|4393.86|4394.84|4394.24|4394.84|4394.24|4394.34|4393.74|69
1627643200000|2021-07-30 11:06:40|4394.96|4394.36|4394.84|4394.24|4394.96|4394.36|4394.59|4393.99|68
1627643210000|2021-07-30 11:06:50|4394.59|4393.99|4394.84|4394.24|4394.84|4394.24|4394.59|4393.99|5
1627643220000|2021-07-30 11:07:00|4394.71|4394.11|4394.84|4394.24|4394.84|4394.24|4394.59|4393.99|29
1627643230000|2021-07-30 11:07:10|4394.71|4394.11|4394.84|4394.24|4394.84|4394.24|4394.59|4393.99|14
1627643240000|2021-07-30 11:07:20|4394.71|4394.11|4394.71|4394.11|4394.84|4394.24|4394.59|4393.99|13
1627643250000|2021-07-30 11:07:30|4394.59|4393.99|4394.09|4393.49|4394.59|4393.99|4393.84|4393.24|134
1627643260000|2021-07-30 11:07:40|||||||||7
1627643270000|2021-07-30 11:07:50|4393.84|4393.24|4393.84|4393.24|4393.84|4393.24|4393.84|4393.24|27
1627643280000|2021-07-30 11:08:00|4394.09|4393.49|4394.09|4393.49|4394.09|4393.49|4394.09|4393.49|58
1627643290000|2021-07-30 11:08:10|4394.34|4393.74|4394.34|4393.74|4394.59|4393.99|4394.34|4393.74|45
1627643300000|2021-07-30 11:08:20|4394.59|4393.99|4394.34|4393.74|4394.59|4393.99|4394.34|4393.74|42
1627643310000|2021-07-30 11:08:30|||||||||21
1627643320000|2021-07-30 11:08:40|4394.09|4393.49|4394.34|4393.74|4394.46|4393.86|4394.09|4393.49|145
1627643330000|2021-07-30 11:08:50|4394.09|4393.49|4394.09|4393.49|4394.09|4393.49|4393.84|4393.24|43
1627643340000|2021-07-30 11:09:00|4393.96|4393.36|4394.09|4393.49|4394.09|4393.49|4393.84|4393.24|34
1627643350000|2021-07-30 11:09:10|4393.84|4393.24|4393.59|4392.99|4393.84|4393.24|4393.59|4392.99|38
1627643360000|2021-07-30 11:09:20|4393.34|4392.74|4393.34|4392.74|4393.59|4392.99|4393.34|4392.74|75
1627643370000|2021-07-30 11:09:30|4393.59|4392.99|4393.59|4392.99|4393.59|4392.99|4393.59|4392.99|62
1627643380000|2021-07-30 11:09:40|4393.71|4393.11|4393.59|4392.99|4393.84|4393.24|4393.59|4392.99|51
1627643390000|2021-07-30 11:09:50|||||||||15
1627643400000|2021-07-30 11:10:00|4393.71|4393.11|4393.84|4393.24|4394.09|4393.49|4393.59|4392.99|49
1627643410000|2021-07-30 11:10:10|4394.09|4393.49|4394.09|4393.49|4394.21|4393.61|4394.09|4393.49|62
1627643420000|2021-07-30 11:10:20|4394.34|4393.74|4394.09|4393.49|4394.34|4393.74|4394.09|4393.49|9
1627643430000|2021-07-30 11:10:30|4393.84|4393.24|4393.84|4393.24|4393.84|4393.24|4393.84|4393.24|38
1627643440000|2021-07-30 11:10:40|||||||||1
1627643450000|2021-07-30 11:10:50|4393.71|4393.11|4393.34|4392.74|4393.71|4393.11|4393.34|4392.74|34
1627643460000|2021-07-30 11:11:00|4393.59|4392.99|4393.34|4392.74|4393.59|4392.99|4393.09|4392.49|45
1627643470000|2021-07-30 11:11:10|4393.21|4392.61|4393.34|4392.74|4393.34|4392.74|4393.21|4392.61|21
1627643480000|2021-07-30 11:11:20|4393.59|4392.99|4393.59|4392.99|4393.59|4392.99|4393.09|4392.49|163
1627643490000|2021-07-30 11:11:30|4393.71|4393.11|4393.84|4393.24|4393.84|4393.24|4393.71|4393.11|39
1627643500000|2021-07-30 11:11:40|4393.59|4392.99|4393.59|4392.99|4393.59|4392.99|4393.59|4392.99|18
1627643520000|2021-07-30 11:12:00|4393.71|4393.11|4393.84|4393.24|4393.84|4393.24|4393.71|4393.11|40
1627643530000|2021-07-30 11:12:10|4393.96|4393.36|4393.84|4393.24|4394.09|4393.49|4393.84|4393.24|21
1627643540000|2021-07-30 11:12:20|||||||||10
1627643550000|2021-07-30 11:12:30|4393.71|4393.11|4393.84|4393.24|4393.84|4393.24|4393.59|4392.99|27
1627643560000|2021-07-30 11:12:40|4393.71|4393.11|4393.59|4392.99|4393.71|4393.11|4393.59|4392.99|29
1627643570000|2021-07-30 11:12:50|4393.84|4393.24|4393.59|4392.99|4393.84|4393.24|4393.59|4392.99|76
1627643580000|2021-07-30 11:13:00|4393.84|4393.24|4393.59|4392.99|4393.84|4393.24|4393.59|4392.99|14
1627643590000|2021-07-30 11:13:10|4393.84|4393.24|4393.84|4393.24|4393.84|4393.24|4393.59|4392.99|40
1627643600000|2021-07-30 11:13:20|4393.71|4393.11|4393.59|4392.99|4393.71|4393.11|4393.59|4392.99|10
1627643610000|2021-07-30 11:13:30|4393.71|4393.11|4393.84|4393.24|4393.84|4393.24|4393.71|4393.11|10
1627643620000|2021-07-30 11:13:40|4393.34|4392.74|4393.09|4392.49|4393.34|4392.74|4393.09|4392.49|160
1627643630000|2021-07-30 11:13:50|4393.34|4392.74|4393.09|4392.49|4393.34|4392.74|4393.09|4392.49|15
1627643640000|2021-07-30 11:14:00|4393.34|4392.74|4393.34|4392.74|4393.34|4392.74|4393.34|4392.74|25
1627643650000|2021-07-30 11:14:10|4393.09|4392.49|4393.59|4392.99|4393.59|4392.99|4393.09|4392.49|35
1627643660000|2021-07-30 11:14:20|4393.46|4392.86|4393.59|4392.99|4393.59|4392.99|4393.34|4392.74|17
1627643670000|2021-07-30 11:14:30|4393.71|4393.11|4393.59|4392.99|4393.71|4393.11|4393.59|4392.99|38
1627643680000|2021-07-30 11:14:40|4393.84|4393.24|4393.59|4392.99|4393.84|4393.24|4393.59|4392.99|60
1627643690000|2021-07-30 11:14:50|4393.71|4393.11|4393.59|4392.99|4393.84|4393.24|4393.59|4392.99|11
1627643700000|2021-07-30 11:15:00|4393.46|4392.86|4393.34|4392.74|4393.59|4392.99|4393.34|4392.74|128
1627643710000|2021-07-30 11:15:10|4393.46|4392.86|4393.84|4393.24|4393.84|4393.24|4393.46|4392.86|51
1627643720000|2021-07-30 11:15:20|4394.09|4393.49|4393.84|4393.24|4394.09|4393.49|4393.84|4393.24|63
1627643730000|2021-07-30 11:15:30|4393.96|4393.36|4394.09|4393.49|4394.09|4393.49|4393.84|4393.24|27
1627643740000|2021-07-30 11:15:40|4393.84|4393.24|4393.96|4393.36|4394.09|4393.49|4393.84|4393.24|24
1627643750000|2021-07-30 11:15:50|4393.84|4393.24|4394.09|4393.49|4394.09|4393.49|4393.84|4393.24|14
1627643760000|2021-07-30 11:16:00|4393.84|4393.24|4393.84|4393.24|4393.84|4393.24|4393.84|4393.24|20
1627643770000|2021-07-30 11:16:10|||||||||1
1627643780000|2021-07-30 11:16:20|4393.59|4392.99|4393.84|4393.24|4393.84|4393.24|4393.59|4392.99|44
1627643790000|2021-07-30 11:16:30|4393.71|4393.11|4394.09|4393.49|4394.09|4393.49|4393.59|4392.99|88
1627643800000|2021-07-30 11:16:40|4393.96|4393.36|4394.09|4393.49|4394.09|4393.49|4393.84|4393.24|17
1627643810000|2021-07-30 11:16:50|4394.59|4393.99|4394.59|4393.99|4394.59|4393.99|4394.34|4393.74|53
1627643820000|2021-07-30 11:17:00|||||||||10
1627643830000|2021-07-30 11:17:10|4394.34|4393.74|4394.34|4393.74|4394.34|4393.74|4394.34|4393.74|44
1627643840000|2021-07-30 11:17:20|||||||||5
1627643850000|2021-07-30 11:17:30|4394.59|4393.99|4394.59|4393.99|4394.59|4393.99|4394.59|4393.99|42
1627643860000|2021-07-30 11:17:40|4394.71|4394.11|4394.34|4393.74|4394.71|4394.11|4394.34|4393.74|102
1627643870000|2021-07-30 11:17:50|4394.09|4393.49|4394.34|4393.74|4394.34|4393.74|4394.09|4393.49|21
1627643880000|2021-07-30 11:18:00|4394.46|4393.86|4394.84|4394.24|4394.84|4394.24|4394.46|4393.86|159
1627643890000|2021-07-30 11:18:10|4394.71|4394.11|4394.59|4393.99|4394.71|4394.11|4394.59|4393.99|58
1627643900000|2021-07-30 11:18:20|||||||||33
1627643910000|2021-07-30 11:18:30|||||||||27
1627643920000|2021-07-30 11:18:40|||||||||154
1627643930000|2021-07-30 11:18:50|4394.71|4394.11|4394.59|4393.99|4394.84|4394.24|4394.59|4393.99|50
1627643940000|2021-07-30 11:19:00|4394.46|4393.86|4394.34|4393.74|4394.46|4393.86|4394.34|4393.74|40
1627643950000|2021-07-30 11:19:10|4394.09|4393.49|4394.34|4393.74|4394.34|4393.74|4394.09|4393.49|12
1627643960000|2021-07-30 11:19:20|4394.21|4393.61|4394.34|4393.74|4394.34|4393.74|4394.21|4393.61|5
1627643970000|2021-07-30 11:19:30|4394.46|4393.86|4394.34|4393.74|4394.59|4393.99|4394.34|4393.74|47
1627643980000|2021-07-30 11:19:40|||||||||4
1627643990000|2021-07-30 11:19:50|4394.09|4393.49|4394.34|4393.74|4394.59|4393.99|4394.09|4393.49|165
1627644000000|2021-07-30 11:20:00|4394.21|4393.61|4394.34|4393.74|4394.59|4393.99|4394.21|4393.61|148
1627644020000|2021-07-30 11:20:20|4394.21|4393.61|4394.09|4393.49|4394.34|4393.74|4394.09|4393.49|51
1627644030000|2021-07-30 11:20:30|4393.96|4393.36|4393.84|4393.24|4393.96|4393.36|4393.84|4393.24|67
1627644040000|2021-07-30 11:20:40|4394.09|4393.49|4394.09|4393.49|4394.09|4393.49|4394.09|4393.49|45
1627644050000|2021-07-30 11:20:50|4393.84|4393.24|4393.34|4392.74|4393.84|4393.24|4393.34|4392.74|346
1627644060000|2021-07-30 11:21:00|||||||||6
1627644070000|2021-07-30 11:21:10|||||||||2
1627644080000|2021-07-30 11:21:20|4393.09|4392.49|4393.09|4392.49|4393.09|4392.49|4393.09|4392.49|37
1627644090000|2021-07-30 11:21:30|4392.84|4392.24|4392.84|4392.24|4392.84|4392.24|4392.71|4392.11|182
1627644100000|2021-07-30 11:21:40|||||||||2
1627644110000|2021-07-30 11:21:50|4392.59|4391.99|4392.59|4391.99|4392.59|4391.99|4392.59|4391.99|56
1627644120000|2021-07-30 11:22:00|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|4392.09|4391.49|359
1627644130000|2021-07-30 11:22:10|||||||||3
1627644140000|2021-07-30 11:22:20|||||||||4
1627644150000|2021-07-30 11:22:30|||||||||304
1627644160000|2021-07-30 11:22:40|4392.09|4391.49|4392.34|4391.74|4392.34|4391.74|4392.09|4391.49|214
1627644170000|2021-07-30 11:22:50|||||||||23
1627644180000|2021-07-30 11:23:00|4392.46|4391.86|4392.59|4391.99|4392.59|4391.99|4392.46|4391.86|32
1627644190000|2021-07-30 11:23:10|4392.34|4391.74|4392.59|4391.99|4392.59|4391.99|4392.34|4391.74|63
1627644200000|2021-07-30 11:23:20|4392.34|4391.74|4392.34|4391.74|4392.59|4391.99|4392.34|4391.74|83
1627644210000|2021-07-30 11:23:30|4392.46|4391.86|4392.59|4391.99|4392.59|4391.99|4392.46|4391.86|13
1627644220000|2021-07-30 11:23:40|||||||||2
1627644230000|2021-07-30 11:23:50|4392.46|4391.86|4392.34|4391.74|4392.59|4391.99|4392.34|4391.74|40
1627644240000|2021-07-30 11:24:00|4392.46|4391.86|4392.34|4391.74|4392.59|4391.99|4392.34|4391.74|21
1627644250000|2021-07-30 11:24:10|||||||||25
1627644260000|2021-07-30 11:24:20|4392.59|4391.99|4392.59|4391.99|4392.59|4391.99|4392.59|4391.99|41
1627644270000|2021-07-30 11:24:30|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|21
1627644280000|2021-07-30 11:24:40|4392.46|4391.86|4392.46|4391.86|4392.46|4391.86|4392.34|4391.74|14
1627644290000|2021-07-30 11:24:50|4392.59|4391.99|4392.59|4391.99|4392.59|4391.99|4392.59|4391.99|12
1627644310000|2021-07-30 11:25:10|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|413
1627644320000|2021-07-30 11:25:20|4392.59|4391.99|4392.34|4391.74|4392.59|4391.99|4392.34|4391.74|104
1627644330000|2021-07-30 11:25:30|4392.59|4391.99|4392.09|4391.49|4392.59|4391.99|4392.09|4391.49|51
1627644340000|2021-07-30 11:25:40|4391.84|4391.24|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|66
1627644350000|2021-07-30 11:25:50|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|125
1627644360000|2021-07-30 11:26:00|4391.46|4390.86|4391.59|4390.99|4391.59|4390.99|4391.46|4390.86|97
1627644370000|2021-07-30 11:26:10|4391.46|4390.86|4391.59|4390.99|4391.59|4390.99|4391.46|4390.86|37
1627644380000|2021-07-30 11:26:20|4391.84|4391.24|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|84
1627644390000|2021-07-30 11:26:30|4391.84|4391.24|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|32
1627644400000|2021-07-30 11:26:40|||||||||5
1627644410000|2021-07-30 11:26:50|4391.71|4391.11|4391.59|4390.99|4391.71|4391.11|4391.59|4390.99|23
1627644420000|2021-07-30 11:27:00|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|52
1627644430000|2021-07-30 11:27:10|4391.34|4390.74|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|60
1627644440000|2021-07-30 11:27:20|4391.21|4390.61|4390.59|4389.99|4391.21|4390.61|4390.59|4389.99|305
1627644450000|2021-07-30 11:27:30|||||||||9
1627644460000|2021-07-30 11:27:40|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|157
1627644470000|2021-07-30 11:27:50|4390.09|4389.49|4390.59|4389.99|4390.59|4389.99|4390.09|4389.49|143
1627644480000|2021-07-30 11:28:00|4390.46|4389.86|4390.09|4389.49|4390.46|4389.86|4390.09|4389.49|54
1627644490000|2021-07-30 11:28:10|4389.59|4388.99|4391.34|4390.74|4391.34|4390.74|4389.59|4388.99|732
1627644500000|2021-07-30 11:28:20|4391.21|4390.61|4391.34|4390.74|4391.34|4390.74|4391.09|4390.49|91
1627644510000|2021-07-30 11:28:30|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|43
1627644520000|2021-07-30 11:28:40|4391.71|4391.11|4392.09|4391.49|4392.09|4391.49|4391.71|4391.11|98
1627644530000|2021-07-30 11:28:50|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|83
1627644540000|2021-07-30 11:29:00|4392.59|4391.99|4392.59|4391.99|4392.59|4391.99|4392.34|4391.74|177
1627644550000|2021-07-30 11:29:10|4392.46|4391.86|4392.84|4392.24|4392.84|4392.24|4392.34|4391.74|56
1627644560000|2021-07-30 11:29:20|4393.09|4392.49|4392.84|4392.24|4393.09|4392.49|4392.84|4392.24|38
1627644570000|2021-07-30 11:29:30|||||||||6
1627644580000|2021-07-30 11:29:40|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|37
1627644590000|2021-07-30 11:29:50|4392.21|4391.61|4391.84|4391.24|4392.21|4391.61|4391.84|4391.24|67
1627644600000|2021-07-30 11:30:00|4391.96|4391.36|4392.09|4391.49|4392.34|4391.74|4391.84|4391.24|98
1627644610000|2021-07-30 11:30:10|4392.21|4391.61|4392.09|4391.49|4392.34|4391.74|4391.84|4391.24|65
1627644620000|2021-07-30 11:30:20|4391.96|4391.36|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|30
1627644630000|2021-07-30 11:30:30|4391.96|4391.36|4392.09|4391.49|4392.34|4391.74|4391.96|4391.36|28
1627644650000|2021-07-30 11:30:50|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|36
1627644660000|2021-07-30 11:31:00|4392.21|4391.61|4391.59|4390.99|4392.21|4391.61|4391.59|4390.99|38
1627644670000|2021-07-30 11:31:10|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|160
1627644680000|2021-07-30 11:31:20|||||||||14
1627644690000|2021-07-30 11:31:30|4391.46|4390.86|4391.09|4390.49|4391.59|4390.99|4391.09|4390.49|32
1627644700000|2021-07-30 11:31:40|4391.21|4390.61|4391.34|4390.74|4391.34|4390.74|4391.21|4390.61|12
1627644710000|2021-07-30 11:31:50|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|70
1627644720000|2021-07-30 11:32:00|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|21
1627644730000|2021-07-30 11:32:10|4391.09|4390.49|4390.84|4390.24|4391.09|4390.49|4390.84|4390.24|202
1627644740000|2021-07-30 11:32:20|4391.09|4390.49|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|138
1627644750000|2021-07-30 11:32:30|||||||||14
1627644760000|2021-07-30 11:32:40|4390.59|4389.99|4390.34|4389.74|4391.09|4390.49|4390.34|4389.74|572
1627644770000|2021-07-30 11:32:50|4390.59|4389.99|4391.09|4390.49|4391.09|4390.49|4390.59|4389.99|99
1627644790000|2021-07-30 11:33:10|4391.21|4390.61|4391.09|4390.49|4391.21|4390.61|4391.09|4390.49|82
1627644800000|2021-07-30 11:33:20|4391.21|4390.61|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|51
1627644810000|2021-07-30 11:33:30|4390.84|4390.24|4390.59|4389.99|4390.84|4390.24|4390.59|4389.99|117
1627644820000|2021-07-30 11:33:40|4390.71|4390.11|4390.84|4390.24|4391.09|4390.49|4390.59|4389.99|91
1627644840000|2021-07-30 11:34:00|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|20
1627644850000|2021-07-30 11:34:10|4391.21|4390.61|4391.09|4390.49|4391.21|4390.61|4390.84|4390.24|95
1627644870000|2021-07-30 11:34:30|||||||||10
1627644880000|2021-07-30 11:34:40|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|265
1627644890000|2021-07-30 11:34:50|4390.96|4390.36|4390.84|4390.24|4390.96|4390.36|4390.59|4389.99|46
1627644900000|2021-07-30 11:35:00|||||||||2
1627644910000|2021-07-30 11:35:10|4391.21|4390.61|4391.34|4390.74|4391.34|4390.74|4391.21|4390.61|58
1627644930000|2021-07-30 11:35:30|4391.46|4390.86|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|87
1627644940000|2021-07-30 11:35:40|4391.46|4390.86|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|19
1627644950000|2021-07-30 11:35:50|4391.59|4390.99|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|109
1627644960000|2021-07-30 11:36:00|4391.46|4390.86|4391.59|4390.99|4391.84|4391.24|4391.34|4390.74|100
1627644970000|2021-07-30 11:36:10|4391.34|4390.74|4391.84|4391.24|4391.84|4391.24|4391.34|4390.74|110
1627644980000|2021-07-30 11:36:20|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|14
1627644990000|2021-07-30 11:36:30|4391.84|4391.24|4391.71|4391.11|4391.84|4391.24|4391.71|4391.11|84
1627645000000|2021-07-30 11:36:40|4391.84|4391.24|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|6
1627645010000|2021-07-30 11:36:50|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|24
1627645020000|2021-07-30 11:37:00|4391.71|4391.11|4391.34|4390.74|4391.84|4391.24|4391.34|4390.74|67
1627645030000|2021-07-30 11:37:10|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|31
1627645040000|2021-07-30 11:37:20|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.71|4391.11|16
1627645050000|2021-07-30 11:37:30|4391.71|4391.11|4391.59|4390.99|4391.71|4391.11|4391.59|4390.99|3
1627645060000|2021-07-30 11:37:40|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.71|4391.11|8
1627645070000|2021-07-30 11:37:50|||||||||4
1627645080000|2021-07-30 11:38:00|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.71|4391.11|47
1627645090000|2021-07-30 11:38:10|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|4391.84|4391.24|77
1627645100000|2021-07-30 11:38:20|4391.34|4390.74|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|154
1627645110000|2021-07-30 11:38:30|4391.46|4390.86|4391.09|4390.49|4391.59|4390.99|4391.09|4390.49|12
1627645120000|2021-07-30 11:38:40|4390.96|4390.36|4390.84|4390.24|4390.96|4390.36|4390.84|4390.24|20
1627645130000|2021-07-30 11:38:50|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|34
1627645140000|2021-07-30 11:39:00|4390.96|4390.36|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|29
1627645150000|2021-07-30 11:39:10|||||||||1
1627645160000|2021-07-30 11:39:20|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|14
1627645170000|2021-07-30 11:39:30|4390.71|4390.11|4391.09|4390.49|4391.09|4390.49|4390.71|4390.11|62
1627645180000|2021-07-30 11:39:40|4390.84|4390.24|4390.84|4390.24|4391.09|4390.49|4390.84|4390.24|19
1627645190000|2021-07-30 11:39:50|4390.96|4390.36|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|13
1627645200000|2021-07-30 11:40:00|4390.84|4390.24|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|18
1627645210000|2021-07-30 11:40:10|||||||||12
1627645220000|2021-07-30 11:40:20|4390.96|4390.36|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|36
1627645240000|2021-07-30 11:40:40|||||||||1
1627645250000|2021-07-30 11:40:50|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.21|4390.61|37
1627645260000|2021-07-30 11:41:00|4391.09|4390.49|4390.84|4390.24|4391.09|4390.49|4390.59|4389.99|43
1627645270000|2021-07-30 11:41:10|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.71|4390.11|11
1627645280000|2021-07-30 11:41:20|4390.71|4390.11|4390.09|4389.49|4390.84|4390.24|4390.09|4389.49|162
1627645290000|2021-07-30 11:41:30|4389.96|4389.36|4390.59|4389.99|4390.59|4389.99|4389.84|4389.24|248
1627645300000|2021-07-30 11:41:40|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|66
1627645310000|2021-07-30 11:41:50|4389.84|4389.24|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|77
1627645320000|2021-07-30 11:42:00|4390.59|4389.99|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|105
1627645330000|2021-07-30 11:42:10|4390.46|4389.86|4390.09|4389.49|4390.46|4389.86|4390.09|4389.49|50
1627645340000|2021-07-30 11:42:20|4389.84|4389.24|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|137
1627645350000|2021-07-30 11:42:30|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.21|4389.61|26
1627645360000|2021-07-30 11:42:40|4390.46|4389.86|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|25
1627645370000|2021-07-30 11:42:50|4390.84|4390.24|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|67
1627645380000|2021-07-30 11:43:00|4390.84|4390.24|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|95
1627645390000|2021-07-30 11:43:10|||||||||6
1627645400000|2021-07-30 11:43:20|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|233
1627645410000|2021-07-30 11:43:30|||||||||52
1627645420000|2021-07-30 11:43:40|4391.84|4391.24|4392.09|4391.49|4392.09|4391.49|4391.59|4390.99|116
1627645430000|2021-07-30 11:43:50|4391.96|4391.36|4391.84|4391.24|4391.96|4391.36|4391.84|4391.24|11
1627645440000|2021-07-30 11:44:00|4391.71|4391.11|4391.34|4390.74|4391.71|4391.11|4391.34|4390.74|141
1627645450000|2021-07-30 11:44:10|||||||||18
1627645460000|2021-07-30 11:44:20|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|31
1627645470000|2021-07-30 11:44:30|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|33
1627645480000|2021-07-30 11:44:40|||||||||4
1627645490000|2021-07-30 11:44:50|4391.21|4390.61|4391.34|4390.74|4391.34|4390.74|4391.09|4390.49|2
1627645500000|2021-07-30 11:45:00|4391.09|4390.49|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|29
1627645510000|2021-07-30 11:45:10|4391.21|4390.61|4391.34|4390.74|4391.34|4390.74|4391.21|4390.61|2
1627645520000|2021-07-30 11:45:20|||||||||2
1627645530000|2021-07-30 11:45:30|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|53
1627645550000|2021-07-30 11:45:50|4391.84|4391.24|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|56
1627645560000|2021-07-30 11:46:00|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.09|4390.49|74
1627645570000|2021-07-30 11:46:10|4391.09|4390.49|4391.34|4390.74|4391.34|4390.74|4391.09|4390.49|16
1627645580000|2021-07-30 11:46:20|||||||||11
1627645590000|2021-07-30 11:46:30|4391.46|4390.86|4391.09|4390.49|4391.46|4390.86|4391.09|4390.49|40
1627645600000|2021-07-30 11:46:40|4390.84|4390.24|4390.59|4389.99|4390.84|4390.24|4390.59|4389.99|83
1627645610000|2021-07-30 11:46:50|4390.84|4390.24|4389.84|4389.24|4390.84|4390.24|4389.84|4389.24|333
1627645620000|2021-07-30 11:47:00|4389.96|4389.36|4389.59|4388.99|4390.09|4389.49|4389.59|4388.99|379
1627645630000|2021-07-30 11:47:10|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|76
1627645640000|2021-07-30 11:47:20|4389.59|4388.99|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|237
1627645650000|2021-07-30 11:47:30|4389.71|4389.11|4390.09|4389.49|4390.09|4389.49|4389.71|4389.11|88
1627645660000|2021-07-30 11:47:40|4390.34|4389.74|4389.59|4388.99|4390.34|4389.74|4389.59|4388.99|97
1627645670000|2021-07-30 11:47:50|4389.84|4389.24|4389.34|4388.74|4389.84|4389.24|4389.34|4388.74|187
1627645680000|2021-07-30 11:48:00|4389.59|4388.99|4389.34|4388.74|4389.84|4389.24|4389.34|4388.74|111
1627645690000|2021-07-30 11:48:10|4389.46|4388.86|4389.59|4388.99|4389.59|4388.99|4389.46|4388.86|12
1627645700000|2021-07-30 11:48:20|4389.46|4388.86|4389.84|4389.24|4389.84|4389.24|4389.46|4388.86|74
1627645710000|2021-07-30 11:48:30|4390.09|4389.49|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|44
1627645720000|2021-07-30 11:48:40|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|50
1627645730000|2021-07-30 11:48:50|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|7
1627645740000|2021-07-30 11:49:00|4389.96|4389.36|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|54
1627645750000|2021-07-30 11:49:10|||||||||1
1627645770000|2021-07-30 11:49:30|||||||||4
1627645780000|2021-07-30 11:49:40|||||||||5
1627645790000|2021-07-30 11:49:50|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|64
1627645800000|2021-07-30 11:50:00|4389.46|4388.86|4390.09|4389.49|4390.09|4389.49|4389.46|4388.86|204
1627645810000|2021-07-30 11:50:10|4389.84|4389.24|4389.84|4389.24|4389.96|4389.36|4389.84|4389.24|67
1627645830000|2021-07-30 11:50:30|4390.34|4389.74|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|40
1627645840000|2021-07-30 11:50:40|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.96|4389.36|45
1627645850000|2021-07-30 11:50:50|4390.34|4389.74|4390.09|4389.49|4390.34|4389.74|4390.09|4389.49|9
1627645860000|2021-07-30 11:51:00|4389.96|4389.36|4389.84|4389.24|4389.96|4389.36|4389.84|4389.24|9
1627645870000|2021-07-30 11:51:10|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.96|4389.36|30
1627645880000|2021-07-30 11:51:20|4389.96|4389.36|4389.84|4389.24|4389.96|4389.36|4389.84|4389.24|37
1627645890000|2021-07-30 11:51:30|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|402
1627645900000|2021-07-30 11:51:40|4389.09|4388.49|4388.84|4388.24|4389.09|4388.49|4388.84|4388.24|120
1627645910000|2021-07-30 11:51:50|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4388.96|4388.36|346
1627645920000|2021-07-30 11:52:00|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|4388.59|4387.99|98
1627645930000|2021-07-30 11:52:10|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|39
1627645940000|2021-07-30 11:52:20|4388.84|4388.24|4389.09|4388.49|4389.09|4388.49|4388.59|4387.99|116
1627645950000|2021-07-30 11:52:30|4389.21|4388.61|4389.34|4388.74|4389.34|4388.74|4389.09|4388.49|118
1627645960000|2021-07-30 11:52:40|4389.09|4388.49|4389.34|4388.74|4389.59|4388.99|4389.09|4388.49|107
1627645970000|2021-07-30 11:52:50|||||||||4
1627645980000|2021-07-30 11:53:00|4389.09|4388.49|4388.84|4388.24|4389.09|4388.49|4388.84|4388.24|194
1627645990000|2021-07-30 11:53:10|||||||||9
1627646000000|2021-07-30 11:53:20|4389.09|4388.49|4389.09|4388.49|4389.34|4388.74|4389.09|4388.49|61
1627646010000|2021-07-30 11:53:30|4389.21|4388.61|4389.34|4388.74|4389.34|4388.74|4389.21|4388.61|136
1627646020000|2021-07-30 11:53:40|4389.21|4388.61|4389.34|4388.74|4389.34|4388.74|4389.21|4388.61|52
1627646030000|2021-07-30 11:53:50|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|61
1627646040000|2021-07-30 11:54:00|4389.71|4389.11|4389.71|4389.11|4389.84|4389.24|4389.59|4388.99|48
1627646050000|2021-07-30 11:54:10|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|8
1627646060000|2021-07-30 11:54:20|||||||||5
1627646080000|2021-07-30 11:54:40|||||||||2
1627646090000|2021-07-30 11:54:50|4389.46|4388.86|4389.09|4388.49|4389.59|4388.99|4389.09|4388.49|95
1627646100000|2021-07-30 11:55:00|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|38
1627646110000|2021-07-30 11:55:10|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|20
1627646120000|2021-07-30 11:55:20|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|28
1627646130000|2021-07-30 11:55:30|4388.71|4388.11|4388.84|4388.24|4388.84|4388.24|4388.59|4387.99|35
1627646140000|2021-07-30 11:55:40|4388.71|4388.11|4388.84|4388.24|4388.84|4388.24|4388.59|4387.99|30
1627646150000|2021-07-30 11:55:50|||||||||4
1627646160000|2021-07-30 11:56:00|||||||||17
1627646170000|2021-07-30 11:56:10|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|60
1627646180000|2021-07-30 11:56:20|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|30
1627646190000|2021-07-30 11:56:30|4389.21|4388.61|4389.09|4388.49|4389.34|4388.74|4389.09|4388.49|36
1627646200000|2021-07-30 11:56:40|4389.59|4388.99|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|52
1627646210000|2021-07-30 11:56:50|4389.21|4388.61|4389.34|4388.74|4389.34|4388.74|4389.09|4388.49|86
1627646220000|2021-07-30 11:57:00|4389.46|4388.86|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|10
1627646230000|2021-07-30 11:57:10|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|101
1627646240000|2021-07-30 11:57:20|4389.21|4388.61|4389.09|4388.49|4389.21|4388.61|4389.09|4388.49|4
1627646250000|2021-07-30 11:57:30|4389.21|4388.61|4389.34|4388.74|4389.34|4388.74|4389.21|4388.61|13
1627646260000|2021-07-30 11:57:40|4389.21|4388.61|4389.21|4388.61|4389.34|4388.74|4389.09|4388.49|24
1627646270000|2021-07-30 11:57:50|4389.09|4388.49|4389.09|4388.49|4389.21|4388.61|4389.09|4388.49|1
1627646280000|2021-07-30 11:58:00|||||||||4
1627646290000|2021-07-30 11:58:10|||||||||4
1627646300000|2021-07-30 11:58:20|||||||||45
1627646310000|2021-07-30 11:58:30|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.21|4388.61|72
1627646330000|2021-07-30 11:58:50|4389.59|4388.99|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|23
1627646340000|2021-07-30 11:59:00|||||||||12
1627646350000|2021-07-30 11:59:10|||||||||6
1627646360000|2021-07-30 11:59:20|4389.21|4388.61|4389.09|4388.49|4389.21|4388.61|4389.09|4388.49|29
1627646370000|2021-07-30 11:59:30|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|48
1627646380000|2021-07-30 11:59:40|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|15
1627646400000|2021-07-30 12:00:00|4389.34|4388.74|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|219
1627646410000|2021-07-30 12:00:10|4389.46|4388.86|4389.34|4388.74|4389.46|4388.86|4389.34|4388.74|51
1627646420000|2021-07-30 12:00:20|||||||||20
1627646430000|2021-07-30 12:00:30|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|437
1627646440000|2021-07-30 12:00:40|4388.34|4387.74|4388.34|4387.74|4388.59|4387.99|4388.34|4387.74|112
1627646450000|2021-07-30 12:00:50|4388.46|4387.86|4388.09|4387.49|4388.59|4387.99|4388.09|4387.49|158
1627646460000|2021-07-30 12:01:00|4387.84|4387.24|4388.09|4387.49|4388.09|4387.49|4387.84|4387.24|82
1627646470000|2021-07-30 12:01:10|4387.84|4387.24|4387.34|4386.74|4387.84|4387.24|4387.34|4386.74|124
1627646480000|2021-07-30 12:01:20|4387.09|4386.49|4387.09|4386.49|4387.09|4386.49|4387.09|4386.49|224
1627646490000|2021-07-30 12:01:30|4386.96|4386.36|4385.84|4385.24|4387.09|4386.49|4385.84|4385.24|403
1627646500000|2021-07-30 12:01:40|4385.59|4384.99|4386.09|4385.49|4386.09|4385.49|4385.59|4384.99|219
1627646510000|2021-07-30 12:01:50|4386.34|4385.74|4386.09|4385.49|4386.34|4385.74|4386.09|4385.49|95
1627646520000|2021-07-30 12:02:00|4385.96|4385.36|4384.84|4384.24|4386.09|4385.49|4384.59|4383.99|1010
1627646530000|2021-07-30 12:02:10|4384.59|4383.99|4384.09|4383.49|4384.59|4383.99|4383.84|4383.24|303
1627646540000|2021-07-30 12:02:20|4384.34|4383.74|4384.34|4383.74|4384.59|4383.99|4384.09|4383.49|279
1627646550000|2021-07-30 12:02:30|4384.59|4383.99|4384.84|4384.24|4384.84|4384.24|4384.59|4383.99|136
1627646560000|2021-07-30 12:02:40|4385.34|4384.74|4385.59|4384.99|4385.84|4385.24|4385.34|4384.74|225
1627646570000|2021-07-30 12:02:50|4385.84|4385.24|4385.34|4384.74|4385.84|4385.24|4385.34|4384.74|132
1627646580000|2021-07-30 12:03:00|4385.46|4384.86|4386.59|4385.99|4386.59|4385.99|4385.34|4384.74|375
1627646590000|2021-07-30 12:03:10|4386.84|4386.24|4386.84|4386.24|4386.96|4386.36|4386.84|4386.24|126
1627646600000|2021-07-30 12:03:20|4386.59|4385.99|4385.09|4384.49|4386.71|4386.11|4385.09|4384.49|606
1627646610000|2021-07-30 12:03:30|4385.34|4384.74|4385.59|4384.99|4385.59|4384.99|4385.34|4384.74|166
1627646620000|2021-07-30 12:03:40|4385.34|4384.74|4385.84|4385.24|4385.84|4385.24|4385.34|4384.74|145
1627646630000|2021-07-30 12:03:50|4385.71|4385.11|4385.84|4385.24|4385.84|4385.24|4385.59|4384.99|33
1627646640000|2021-07-30 12:04:00|4385.96|4385.36|4386.09|4385.49|4386.09|4385.49|4385.96|4385.36|35
1627646650000|2021-07-30 12:04:10|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|4386.09|4385.49|167
1627646660000|2021-07-30 12:04:20|||||||||17
1627646670000|2021-07-30 12:04:30|||||||||59
1627646680000|2021-07-30 12:04:40|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|4385.96|4385.36|81
1627646690000|2021-07-30 12:04:50|4385.96|4385.36|4385.59|4384.99|4385.96|4385.36|4385.59|4384.99|16
1627646700000|2021-07-30 12:05:00|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|4385.96|4385.36|137
1627646710000|2021-07-30 12:05:10|4385.96|4385.36|4386.09|4385.49|4386.09|4385.49|4385.96|4385.36|10
1627646720000|2021-07-30 12:05:20|4385.96|4385.36|4385.84|4385.24|4385.96|4385.36|4385.84|4385.24|13
1627646730000|2021-07-30 12:05:30|4386.09|4385.49|4386.34|4385.74|4386.34|4385.74|4385.84|4385.24|58
1627646740000|2021-07-30 12:05:40|4386.59|4385.99|4386.84|4386.24|4386.84|4386.24|4386.59|4385.99|78
1627646750000|2021-07-30 12:05:50|4387.09|4386.49|4387.34|4386.74|4387.34|4386.74|4386.84|4386.24|214
1627646760000|2021-07-30 12:06:00|4387.21|4386.61|4387.09|4386.49|4387.34|4386.74|4387.09|4386.49|34
1627646770000|2021-07-30 12:06:10|4387.21|4386.61|4386.09|4385.49|4387.21|4386.61|4386.09|4385.49|420
1627646780000|2021-07-30 12:06:20|4386.34|4385.74|4385.84|4385.24|4386.34|4385.74|4385.34|4384.74|179
1627646790000|2021-07-30 12:06:30|4385.71|4385.11|4385.59|4384.99|4385.84|4385.24|4385.59|4384.99|52
1627646800000|2021-07-30 12:06:40|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|4385.59|4384.99|29
1627646810000|2021-07-30 12:06:50|4385.96|4385.36|4386.34|4385.74|4386.34|4385.74|4385.96|4385.36|53
1627646820000|2021-07-30 12:07:00|4386.21|4385.61|4386.09|4385.49|4386.34|4385.74|4386.09|4385.49|54
1627646830000|2021-07-30 12:07:10|4386.34|4385.74|4386.09|4385.49|4386.34|4385.74|4386.09|4385.49|23
1627646840000|2021-07-30 12:07:20|4386.34|4385.74|4386.09|4385.49|4386.34|4385.74|4386.09|4385.49|26
1627646850000|2021-07-30 12:07:30|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|4385.59|4384.99|67
1627646860000|2021-07-30 12:07:40|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|27
1627646870000|2021-07-30 12:07:50|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|4386.34|4385.74|20
1627646880000|2021-07-30 12:08:00|4386.46|4385.86|4386.84|4386.24|4386.84|4386.24|4386.46|4385.86|80
1627646890000|2021-07-30 12:08:10|4387.09|4386.49|4386.84|4386.24|4387.09|4386.49|4386.84|4386.24|45
1627646900000|2021-07-30 12:08:20|4386.71|4386.11|4386.34|4385.74|4386.71|4386.11|4386.34|4385.74|49
1627646910000|2021-07-30 12:08:30|4386.84|4386.24|4386.84|4386.24|4387.09|4386.49|4386.84|4386.24|410
1627646920000|2021-07-30 12:08:40|||||||||5
1627646940000|2021-07-30 12:09:00|4387.09|4386.49|4387.84|4387.24|4387.84|4387.24|4387.09|4386.49|295
1627646950000|2021-07-30 12:09:10|4387.59|4386.99|4388.09|4387.49|4388.09|4387.49|4387.59|4386.99|121
1627646960000|2021-07-30 12:09:20|||||||||63
1627646970000|2021-07-30 12:09:30|||||||||57
1627646980000|2021-07-30 12:09:40|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|58
1627646990000|2021-07-30 12:09:50|4388.21|4387.61|4388.34|4387.74|4388.34|4387.74|4388.21|4387.61|105
1627647000000|2021-07-30 12:10:00|4388.59|4387.99|4388.71|4388.11|4388.84|4388.24|4388.34|4387.74|204
1627647010000|2021-07-30 12:10:10|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|15
1627647020000|2021-07-30 12:10:20|4388.59|4387.99|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|95
1627647030000|2021-07-30 12:10:30|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|26
1627647040000|2021-07-30 12:10:40|4389.09|4388.49|4389.34|4388.74|4389.34|4388.74|4389.09|4388.49|149
1627647050000|2021-07-30 12:10:50|4389.46|4388.86|4389.34|4388.74|4389.59|4388.99|4389.09|4388.49|334
1627647060000|2021-07-30 12:11:00|4389.09|4388.49|4389.09|4388.49|4389.34|4388.74|4388.84|4388.24|214
1627647070000|2021-07-30 12:11:10|4389.21|4388.61|4388.59|4387.99|4389.34|4388.74|4388.59|4387.99|152
1627647080000|2021-07-30 12:11:20|4388.84|4388.24|4388.59|4387.99|4388.84|4388.24|4388.34|4387.74|109
1627647090000|2021-07-30 12:11:30|4388.34|4387.74|4388.59|4387.99|4388.59|4387.99|4388.34|4387.74|30
1627647100000|2021-07-30 12:11:40|4388.84|4388.24|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|69
1627647110000|2021-07-30 12:11:50|4388.46|4387.86|4388.59|4387.99|4388.59|4387.99|4388.46|4387.86|45
1627647120000|2021-07-30 12:12:00|4388.34|4387.74|4388.59|4387.99|4388.59|4387.99|4388.21|4387.61|108
1627647130000|2021-07-30 12:12:10|4388.71|4388.11|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|79
1627647140000|2021-07-30 12:12:20|||||||||88
1627647150000|2021-07-30 12:12:30|||||||||3
1627647160000|2021-07-30 12:12:40|||||||||4
1627647170000|2021-07-30 12:12:50|||||||||5
1627647180000|2021-07-30 12:13:00|4388.46|4387.86|4388.59|4387.99|4388.84|4388.24|4388.34|4387.74|290
1627647190000|2021-07-30 12:13:10|||||||||4
1627647200000|2021-07-30 12:13:20|||||||||4
1627647210000|2021-07-30 12:13:30|4388.46|4387.86|4388.59|4387.99|4388.59|4387.99|4388.46|4387.86|246
1627647220000|2021-07-30 12:13:40|4388.46|4387.86|4388.34|4387.74|4388.46|4387.86|4388.34|4387.74|31
1627647230000|2021-07-30 12:13:50|4388.59|4387.99|4388.84|4388.24|4388.84|4388.24|4388.59|4387.99|149
1627647240000|2021-07-30 12:14:00|||||||||4
1627647250000|2021-07-30 12:14:10|4389.09|4388.49|4388.84|4388.24|4389.09|4388.49|4388.84|4388.24|48
1627647260000|2021-07-30 12:14:20|4388.96|4388.36|4389.09|4388.49|4389.09|4388.49|4388.96|4388.36|15
1627647270000|2021-07-30 12:14:30|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|17
1627647280000|2021-07-30 12:14:40|||||||||11
1627647290000|2021-07-30 12:14:50|4388.71|4388.11|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|40
1627647300000|2021-07-30 12:15:00|||||||||10
1627647310000|2021-07-30 12:15:10|4388.34|4387.74|4388.59|4387.99|4388.59|4387.99|4388.34|4387.74|54
1627647320000|2021-07-30 12:15:20|4388.34|4387.74|4388.34|4387.74|4388.59|4387.99|4388.34|4387.74|21
1627647330000|2021-07-30 12:15:30|||||||||49
1627647340000|2021-07-30 12:15:40|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|80
1627647350000|2021-07-30 12:15:50|4387.84|4387.24|4388.59|4387.99|4388.59|4387.99|4387.84|4387.24|125
1627647360000|2021-07-30 12:16:00|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|16
1627647370000|2021-07-30 12:16:10|4388.09|4387.49|4387.84|4387.24|4388.09|4387.49|4387.84|4387.24|25
1627647390000|2021-07-30 12:16:30|4388.09|4387.49|4388.34|4387.74|4388.34|4387.74|4388.09|4387.49|92
1627647400000|2021-07-30 12:16:40|||||||||27
1627647420000|2021-07-30 12:17:00|||||||||6
1627647430000|2021-07-30 12:17:10|||||||||55
1627647440000|2021-07-30 12:17:20|||||||||6
1627647450000|2021-07-30 12:17:30|4388.46|4387.86|4388.84|4388.24|4388.84|4388.24|4388.46|4387.86|48
1627647460000|2021-07-30 12:17:40|4388.96|4388.36|4389.34|4388.74|4389.34|4388.74|4388.84|4388.24|73
1627647470000|2021-07-30 12:17:50|4389.09|4388.49|4389.09|4388.49|4389.21|4388.61|4388.84|4388.24|141
1627647480000|2021-07-30 12:18:00|4388.96|4388.36|4388.96|4388.36|4389.09|4388.49|4388.84|4388.24|37
1627647490000|2021-07-30 12:18:10|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4388.84|4388.24|22
1627647500000|2021-07-30 12:18:20|4388.84|4388.24|4388.84|4388.24|4389.09|4388.49|4388.84|4388.24|22
1627647510000|2021-07-30 12:18:30|4388.96|4388.36|4389.09|4388.49|4389.09|4388.49|4388.96|4388.36|24
1627647520000|2021-07-30 12:18:40|||||||||36
1627647530000|2021-07-30 12:18:50|||||||||4
1627647540000|2021-07-30 12:19:00|4388.84|4388.24|4389.09|4388.49|4389.34|4388.74|4388.84|4388.24|138
1627647550000|2021-07-30 12:19:10|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|64
1627647560000|2021-07-30 12:19:20|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|44
1627647570000|2021-07-30 12:19:30|||||||||141
1627647580000|2021-07-30 12:19:40|||||||||25
1627647590000|2021-07-30 12:19:50|||||||||68
1627647600000|2021-07-30 12:20:00|||||||||27
1627647630000|2021-07-30 12:20:30|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|29
1627647640000|2021-07-30 12:20:40|||||||||1
1627647650000|2021-07-30 12:20:50|4388.46|4387.86|4388.84|4388.24|4388.84|4388.24|4388.46|4387.86|59
1627647660000|2021-07-30 12:21:00|4388.71|4388.11|4388.34|4387.74|4388.84|4388.24|4388.34|4387.74|144
1627647670000|2021-07-30 12:21:10|4388.09|4387.49|4388.34|4387.74|4388.34|4387.74|4388.09|4387.49|225
1627647680000|2021-07-30 12:21:20|||||||||41
1627647690000|2021-07-30 12:21:30|||||||||7
1627647700000|2021-07-30 12:21:40|||||||||140
1627647710000|2021-07-30 12:21:50|||||||||24
1627647720000|2021-07-30 12:22:00|4388.21|4387.61|4388.34|4387.74|4388.34|4387.74|4388.21|4387.61|34
1627647730000|2021-07-30 12:22:10|4388.09|4387.49|4387.84|4387.24|4388.09|4387.49|4387.84|4387.24|86
1627647740000|2021-07-30 12:22:20|4387.59|4386.99|4387.59|4386.99|4387.59|4386.99|4387.59|4386.99|23
1627647750000|2021-07-30 12:22:30|4387.84|4387.24|4388.09|4387.49|4388.34|4387.74|4387.84|4387.24|130
1627647760000|2021-07-30 12:22:40|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|42
1627647770000|2021-07-30 12:22:50|||||||||2
1627647780000|2021-07-30 12:23:00|||||||||12
1627647800000|2021-07-30 12:23:20|||||||||26
1627647810000|2021-07-30 12:23:30|||||||||19
1627647820000|2021-07-30 12:23:40|4388.84|4388.24|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|191
1627647830000|2021-07-30 12:23:50|||||||||1
1627647840000|2021-07-30 12:24:00|4388.71|4388.11|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|154
1627647850000|2021-07-30 12:24:10|4388.34|4387.74|4388.34|4387.74|4388.59|4387.99|4388.34|4387.74|31
1627647860000|2021-07-30 12:24:20|4388.59|4387.99|4388.34|4387.74|4388.59|4387.99|4388.34|4387.74|18
1627647880000|2021-07-30 12:24:40|||||||||19
1627647890000|2021-07-30 12:24:50|4388.09|4387.49|4387.84|4387.24|4388.09|4387.49|4387.84|4387.24|138
1627647900000|2021-07-30 12:25:00|4387.59|4386.99|4387.59|4386.99|4387.59|4386.99|4387.34|4386.74|146
1627647910000|2021-07-30 12:25:10|4387.34|4386.74|4387.59|4386.99|4387.59|4386.99|4387.09|4386.49|142
1627647920000|2021-07-30 12:25:20|4387.84|4387.24|4387.84|4387.24|4387.84|4387.24|4387.71|4387.11|95
1627647930000|2021-07-30 12:25:30|4387.59|4386.99|4387.34|4386.74|4387.59|4386.99|4387.34|4386.74|133
1627647940000|2021-07-30 12:25:40|4387.09|4386.49|4387.34|4386.74|4387.34|4386.74|4387.09|4386.49|49
1627647950000|2021-07-30 12:25:50|4387.21|4386.61|4387.09|4386.49|4387.34|4386.74|4387.09|4386.49|98
1627647960000|2021-07-30 12:26:00|4386.84|4386.24|4386.84|4386.24|4387.09|4386.49|4386.71|4386.11|100
1627647970000|2021-07-30 12:26:10|4386.71|4386.11|4386.84|4386.24|4386.84|4386.24|4386.59|4385.99|74
1627647980000|2021-07-30 12:26:20|4386.71|4386.11|4386.84|4386.24|4386.84|4386.24|4386.71|4386.11|76
1627647990000|2021-07-30 12:26:30|||||||||44
1627648000000|2021-07-30 12:26:40|4386.96|4386.36|4387.09|4386.49|4387.34|4386.74|4386.96|4386.36|96
1627648010000|2021-07-30 12:26:50|4387.34|4386.74|4387.59|4386.99|4387.84|4387.24|4387.34|4386.74|100
1627648020000|2021-07-30 12:27:00|4387.84|4387.24|4387.84|4387.24|4387.84|4387.24|4387.59|4386.99|65
1627648030000|2021-07-30 12:27:10|4387.59|4386.99|4387.59|4386.99|4387.59|4386.99|4387.59|4386.99|36
1627648040000|2021-07-30 12:27:20|4387.09|4386.49|4387.09|4386.49|4387.09|4386.49|4387.09|4386.49|67
1627648050000|2021-07-30 12:27:30|4387.21|4386.61|4387.34|4386.74|4387.34|4386.74|4387.21|4386.61|89
1627648060000|2021-07-30 12:27:40|||||||||3
1627648070000|2021-07-30 12:27:50|||||||||4
1627648080000|2021-07-30 12:28:00|4387.59|4386.99|4387.59|4386.99|4387.59|4386.99|4387.59|4386.99|33
1627648090000|2021-07-30 12:28:10|4387.34|4386.74|4387.34|4386.74|4387.59|4386.99|4387.34|4386.74|72
1627648100000|2021-07-30 12:28:20|4387.46|4386.86|4387.46|4386.86|4387.46|4386.86|4387.46|4386.86|14
1627648110000|2021-07-30 12:28:30|4387.34|4386.74|4387.34|4386.74|4387.34|4386.74|4387.34|4386.74|4
1627648120000|2021-07-30 12:28:40|4387.09|4386.49|4387.09|4386.49|4387.09|4386.49|4387.09|4386.49|21
1627648130000|2021-07-30 12:28:50|4387.34|4386.74|4387.34|4386.74|4387.34|4386.74|4387.34|4386.74|7
1627648140000|2021-07-30 12:29:00|4387.21|4386.61|4387.21|4386.61|4387.34|4386.74|4387.09|4386.49|35
1627648150000|2021-07-30 12:29:10|4387.34|4386.74|4387.21|4386.61|4387.34|4386.74|4387.21|4386.61|10
1627648160000|2021-07-30 12:29:20|4387.34|4386.74|4387.59|4386.99|4387.59|4386.99|4387.34|4386.74|26
1627648170000|2021-07-30 12:29:30|4387.71|4387.11|4387.71|4387.11|4387.71|4387.11|4387.59|4386.99|50
1627648180000|2021-07-30 12:29:40|4387.84|4387.24|4387.59|4386.99|4387.84|4387.24|4387.59|4386.99|27
1627648190000|2021-07-30 12:29:50|||||||||1
1627648200000|2021-07-30 12:30:00|4387.34|4386.74|4387.59|4386.99|4388.09|4387.49|4386.84|4386.24|298
1627648210000|2021-07-30 12:30:10|4387.84|4387.24|4388.59|4387.99|4389.09|4388.49|4387.84|4387.24|279
1627648220000|2021-07-30 12:30:20|4388.84|4388.24|4388.34|4387.74|4389.09|4388.49|4388.09|4387.49|311
1627648230000|2021-07-30 12:30:30|4388.46|4387.86|4388.59|4387.99|4388.84|4388.24|4388.34|4387.74|146
1627648240000|2021-07-30 12:30:40|4388.34|4387.74|4388.84|4388.24|4388.84|4388.24|4387.96|4387.36|230
1627648250000|2021-07-30 12:30:50|4388.96|4388.36|4389.21|4388.61|4389.21|4388.61|4388.84|4388.24|175
1627648260000|2021-07-30 12:31:00|4389.09|4388.49|4388.59|4387.99|4389.09|4388.49|4388.59|4387.99|158
1627648270000|2021-07-30 12:31:10|4388.34|4387.74|4388.09|4387.49|4388.59|4387.99|4387.96|4387.36|59
1627648280000|2021-07-30 12:31:20|4388.34|4387.74|4388.09|4387.49|4388.34|4387.74|4387.84|4387.24|191
1627648290000|2021-07-30 12:31:30|4388.21|4387.61|4388.09|4387.49|4388.34|4387.74|4388.09|4387.49|43
1627648300000|2021-07-30 12:31:40|4388.21|4387.61|4388.59|4387.99|4388.59|4387.99|4388.21|4387.61|23
1627648310000|2021-07-30 12:31:50|4388.71|4388.11|4388.59|4387.99|4388.71|4388.11|4388.59|4387.99|41
1627648320000|2021-07-30 12:32:00|4388.34|4387.74|4388.59|4387.99|4388.59|4387.99|4388.09|4387.49|115
1627648330000|2021-07-30 12:32:10|4388.84|4388.24|4389.09|4388.49|4389.09|4388.49|4388.84|4388.24|90
1627648340000|2021-07-30 12:32:20|4389.34|4388.74|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|147
1627648350000|2021-07-30 12:32:30|4389.59|4388.99|4389.84|4389.24|4390.09|4389.49|4389.59|4388.99|206
1627648360000|2021-07-30 12:32:40|4389.59|4388.99|4389.09|4388.49|4389.59|4388.99|4389.09|4388.49|105
1627648370000|2021-07-30 12:32:50|4389.34|4388.74|4390.09|4389.49|4390.34|4389.74|4389.34|4388.74|180
1627648380000|2021-07-30 12:33:00|4390.34|4389.74|4389.84|4389.24|4390.34|4389.74|4389.84|4389.24|86
1627648390000|2021-07-30 12:33:10|4389.96|4389.36|4390.34|4389.74|4390.84|4390.24|4389.84|4389.24|323
1627648400000|2021-07-30 12:33:20|4390.46|4389.86|4390.84|4390.24|4390.84|4390.24|4390.46|4389.86|79
1627648410000|2021-07-30 12:33:30|4391.09|4390.49|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|270
1627648420000|2021-07-30 12:33:40|4391.34|4390.74|4390.59|4389.99|4391.34|4390.74|4390.59|4389.99|219
1627648430000|2021-07-30 12:33:50|4390.71|4390.11|4391.09|4390.49|4391.09|4390.49|4390.71|4390.11|211
1627648440000|2021-07-30 12:34:00|4391.21|4390.61|4391.59|4390.99|4391.59|4390.99|4391.09|4390.49|130
1627648450000|2021-07-30 12:34:10|4391.46|4390.86|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|144
1627648460000|2021-07-30 12:34:20|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|22
1627648470000|2021-07-30 12:34:30|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|92
1627648480000|2021-07-30 12:34:40|4391.96|4391.36|4391.59|4390.99|4391.96|4391.36|4391.59|4390.99|190
1627648490000|2021-07-30 12:34:50|4391.34|4390.74|4391.84|4391.24|4391.84|4391.24|4391.09|4390.49|242
1627648500000|2021-07-30 12:35:00|4391.34|4390.74|4391.09|4390.49|4391.59|4390.99|4391.09|4390.49|229
1627648510000|2021-07-30 12:35:10|4391.21|4390.61|4391.09|4390.49|4391.21|4390.61|4391.09|4390.49|67
1627648520000|2021-07-30 12:35:20|4390.96|4390.36|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|105
1627648530000|2021-07-30 12:35:30|4391.34|4390.74|4391.84|4391.24|4391.84|4391.24|4391.34|4390.74|299
1627648540000|2021-07-30 12:35:40|4391.59|4390.99|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|95
1627648550000|2021-07-30 12:35:50|4391.71|4391.11|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|100
1627648560000|2021-07-30 12:36:00|4391.71|4391.11|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|83
1627648570000|2021-07-30 12:36:10|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.71|4391.11|16
1627648580000|2021-07-30 12:36:20|4392.09|4391.49|4392.34|4391.74|4392.34|4391.74|4392.09|4391.49|127
1627648590000|2021-07-30 12:36:30|4392.59|4391.99|4392.84|4392.24|4393.09|4392.49|4392.59|4391.99|601
1627648600000|2021-07-30 12:36:40|4392.59|4391.99|4393.59|4392.99|4393.59|4392.99|4392.59|4391.99|564
1627648610000|2021-07-30 12:36:50|4393.34|4392.74|4393.34|4392.74|4393.46|4392.86|4393.34|4392.74|73
1627648620000|2021-07-30 12:37:00|4393.46|4392.86|4393.59|4392.99|4393.84|4393.24|4393.34|4392.74|532
1627648630000|2021-07-30 12:37:10|4393.34|4392.74|4393.59|4392.99|4393.59|4392.99|4393.34|4392.74|133
1627648640000|2021-07-30 12:37:20|4392.84|4392.24|4393.09|4392.49|4393.09|4392.49|4392.84|4392.24|418
1627648650000|2021-07-30 12:37:30|4392.59|4391.99|4392.59|4391.99|4392.59|4391.99|4392.34|4391.74|276
1627648660000|2021-07-30 12:37:40|4392.84|4392.24|4392.84|4392.24|4392.84|4392.24|4392.59|4391.99|184
1627648670000|2021-07-30 12:37:50|4393.09|4392.49|4392.84|4392.24|4393.21|4392.61|4392.84|4392.24|168
1627648680000|2021-07-30 12:38:00|4393.09|4392.49|4393.09|4392.49|4393.34|4392.74|4392.84|4392.24|159
1627648690000|2021-07-30 12:38:10|4392.84|4392.24|4392.84|4392.24|4392.84|4392.24|4392.59|4391.99|164
1627648700000|2021-07-30 12:38:20|4392.96|4392.36|4392.46|4391.86|4392.96|4392.36|4392.46|4391.86|355
1627648710000|2021-07-30 12:38:30|4392.34|4391.74|4391.84|4391.24|4392.34|4391.74|4391.84|4391.24|192
1627648720000|2021-07-30 12:38:40|4391.71|4391.11|4392.09|4391.49|4392.09|4391.49|4391.71|4391.11|205
1627648730000|2021-07-30 12:38:50|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|79
1627648740000|2021-07-30 12:39:00|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|50
1627648750000|2021-07-30 12:39:10|4391.96|4391.36|4392.09|4391.49|4392.09|4391.49|4391.96|4391.36|66
1627648760000|2021-07-30 12:39:20|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|52
1627648770000|2021-07-30 12:39:30|4392.09|4391.49|4392.34|4391.74|4392.34|4391.74|4392.09|4391.49|38
1627648780000|2021-07-30 12:39:40|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|34
1627648790000|2021-07-30 12:39:50|4392.21|4391.61|4392.34|4391.74|4392.34|4391.74|4392.09|4391.49|45
1627648800000|2021-07-30 12:40:00|4392.21|4391.61|4392.34|4391.74|4392.34|4391.74|4391.84|4391.24|247
1627648810000|2021-07-30 12:40:10|4392.09|4391.49|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|121
1627648820000|2021-07-30 12:40:20|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|59
1627648830000|2021-07-30 12:40:30|4391.96|4391.36|4391.34|4390.74|4392.09|4391.49|4391.34|4390.74|253
1627648840000|2021-07-30 12:40:40|4391.46|4390.86|4391.34|4390.74|4391.46|4390.86|4391.09|4390.49|455
1627648850000|2021-07-30 12:40:50|4391.09|4390.49|4391.34|4390.74|4391.34|4390.74|4391.09|4390.49|128
1627648860000|2021-07-30 12:41:00|4391.21|4390.61|4391.59|4390.99|4391.59|4390.99|4391.09|4390.49|153
1627648870000|2021-07-30 12:41:10|4391.84|4391.24|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|228
1627648880000|2021-07-30 12:41:20|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|46
1627648890000|2021-07-30 12:41:30|4391.71|4391.11|4391.59|4390.99|4391.71|4391.11|4391.59|4390.99|134
1627648900000|2021-07-30 12:41:40|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|58
1627648910000|2021-07-30 12:41:50|4391.71|4391.11|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|74
1627648920000|2021-07-30 12:42:00|4391.34|4390.74|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|142
1627648930000|2021-07-30 12:42:10|4391.21|4390.61|4391.34|4390.74|4391.46|4390.86|4391.09|4390.49|262
1627648940000|2021-07-30 12:42:20|4391.59|4390.99|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|93
1627648950000|2021-07-30 12:42:30|4391.59|4390.99|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|27
1627648960000|2021-07-30 12:42:40|||||||||3
1627648970000|2021-07-30 12:42:50|4392.09|4391.49|4392.09|4391.49|4392.21|4391.61|4392.09|4391.49|59
1627648980000|2021-07-30 12:43:00|4392.34|4391.74|4392.09|4391.49|4392.34|4391.74|4392.09|4391.49|58
1627648990000|2021-07-30 12:43:10|4391.96|4391.36|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|83
1627649000000|2021-07-30 12:43:20|||||||||1
1627649010000|2021-07-30 12:43:30|4391.71|4391.11|4391.59|4390.99|4391.71|4391.11|4391.59|4390.99|67
1627649020000|2021-07-30 12:43:40|4391.71|4391.11|4391.59|4390.99|4391.71|4391.11|4391.59|4390.99|48
1627649030000|2021-07-30 12:43:50|4391.34|4390.74|4391.59|4390.99|4391.71|4391.11|4391.34|4390.74|111
1627649040000|2021-07-30 12:44:00|4391.46|4390.86|4391.59|4390.99|4391.59|4390.99|4391.46|4390.86|80
1627649050000|2021-07-30 12:44:10|4391.71|4391.11|4391.59|4390.99|4391.71|4391.11|4391.59|4390.99|17
1627649060000|2021-07-30 12:44:20|4391.71|4391.11|4391.59|4390.99|4391.71|4391.11|4391.59|4390.99|19
1627649070000|2021-07-30 12:44:30|4391.71|4391.11|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|17
1627649080000|2021-07-30 12:44:40|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|27
1627649090000|2021-07-30 12:44:50|||||||||1
1627649100000|2021-07-30 12:45:00|4391.09|4390.49|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|246
1627649110000|2021-07-30 12:45:10|4391.34|4390.74|4391.84|4391.24|4391.84|4391.24|4391.34|4390.74|75
1627649120000|2021-07-30 12:45:20|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|34
1627649130000|2021-07-30 12:45:30|4391.71|4391.11|4392.09|4391.49|4392.09|4391.49|4391.59|4390.99|75
1627649140000|2021-07-30 12:45:40|||||||||21
1627649150000|2021-07-30 12:45:50|4392.34|4391.74|4392.09|4391.49|4392.34|4391.74|4392.09|4391.49|89
1627649160000|2021-07-30 12:46:00|4392.34|4391.74|4392.09|4391.49|4392.34|4391.74|4392.09|4391.49|199
1627649170000|2021-07-30 12:46:10|4392.21|4391.61|4392.34|4391.74|4392.34|4391.74|4392.09|4391.49|54
1627649180000|2021-07-30 12:46:20|4392.21|4391.61|4392.59|4391.99|4392.59|4391.99|4392.09|4391.49|76
1627649190000|2021-07-30 12:46:30|||||||||11
1627649200000|2021-07-30 12:46:40|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|58
1627649210000|2021-07-30 12:46:50|4392.21|4391.61|4392.09|4391.49|4392.34|4391.74|4392.09|4391.49|56
1627649220000|2021-07-30 12:47:00|4391.84|4391.24|4392.09|4391.49|4392.34|4391.74|4391.59|4390.99|125
1627649230000|2021-07-30 12:47:10|4391.84|4391.24|4391.84|4391.24|4391.96|4391.36|4391.84|4391.24|23
1627649240000|2021-07-30 12:47:20|4391.96|4391.36|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|56
1627649250000|2021-07-30 12:47:30|4391.71|4391.11|4391.71|4391.11|4391.84|4391.24|4391.71|4391.11|28
1627649260000|2021-07-30 12:47:40|4391.59|4390.99|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|39
1627649270000|2021-07-30 12:47:50|4391.84|4391.24|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|69
1627649280000|2021-07-30 12:48:00|4391.34|4390.74|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|114
1627649290000|2021-07-30 12:48:10|4391.34|4390.74|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|77
1627649300000|2021-07-30 12:48:20|4391.21|4390.61|4391.59|4390.99|4391.59|4390.99|4391.21|4390.61|42
1627649310000|2021-07-30 12:48:30|4391.34|4390.74|4391.34|4390.74|4391.59|4390.99|4391.09|4390.49|124
1627649320000|2021-07-30 12:48:40|4391.21|4390.61|4390.84|4390.24|4391.21|4390.61|4390.84|4390.24|73
1627649330000|2021-07-30 12:48:50|4390.59|4389.99|4390.34|4389.74|4390.71|4390.11|4390.34|4389.74|153
1627649340000|2021-07-30 12:49:00|4390.59|4389.99|4391.34|4390.74|4391.46|4390.86|4390.34|4389.74|175
1627649350000|2021-07-30 12:49:10|4391.59|4390.99|4391.84|4391.24|4392.09|4391.49|4391.59|4390.99|103
1627649360000|2021-07-30 12:49:20|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|105
1627649370000|2021-07-30 12:49:30|4391.96|4391.36|4392.09|4391.49|4392.34|4391.74|4391.84|4391.24|248
1627649380000|2021-07-30 12:49:40|4392.21|4391.61|4392.34|4391.74|4392.34|4391.74|4392.09|4391.49|152
1627649390000|2021-07-30 12:49:50|4392.46|4391.86|4392.59|4391.99|4392.59|4391.99|4392.34|4391.74|195
1627649400000|2021-07-30 12:50:00|4392.34|4391.74|4392.59|4391.99|4392.59|4391.99|4392.09|4391.49|101
1627649410000|2021-07-30 12:50:10|4392.46|4391.86|4392.09|4391.49|4392.59|4391.99|4392.09|4391.49|52
1627649420000|2021-07-30 12:50:20|4392.21|4391.61|4392.34|4391.74|4392.34|4391.74|4392.09|4391.49|99
1627649430000|2021-07-30 12:50:30|4392.59|4391.99|4392.34|4391.74|4392.59|4391.99|4392.34|4391.74|54
1627649440000|2021-07-30 12:50:40|4392.09|4391.49|4391.71|4391.11|4392.09|4391.49|4391.59|4390.99|238
1627649450000|2021-07-30 12:50:50|4391.59|4390.99|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|70
1627649460000|2021-07-30 12:51:00|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|60
1627649470000|2021-07-30 12:51:10|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|15
1627649480000|2021-07-30 12:51:20|4391.96|4391.36|4391.84|4391.24|4391.96|4391.36|4391.59|4390.99|64
1627649490000|2021-07-30 12:51:30|4391.71|4391.11|4391.59|4390.99|4391.71|4391.11|4391.59|4390.99|19
1627649500000|2021-07-30 12:51:40|4391.71|4391.11|4391.59|4390.99|4391.71|4391.11|4391.59|4390.99|14
1627649520000|2021-07-30 12:52:00|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|42
1627649530000|2021-07-30 12:52:10|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|168
1627649540000|2021-07-30 12:52:20|4390.96|4390.36|4391.59|4390.99|4391.59|4390.99|4390.96|4390.36|89
1627649550000|2021-07-30 12:52:30|4391.46|4390.86|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|17
1627649560000|2021-07-30 12:52:40|4391.46|4390.86|4391.59|4390.99|4391.59|4390.99|4391.46|4390.86|24
1627649570000|2021-07-30 12:52:50|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|33
1627649580000|2021-07-30 12:53:00|4391.46|4390.86|4391.34|4390.74|4391.46|4390.86|4391.34|4390.74|9
1627649590000|2021-07-30 12:53:10|4391.21|4390.61|4391.09|4390.49|4391.21|4390.61|4391.09|4390.49|22
1627649600000|2021-07-30 12:53:20|4391.34|4390.74|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|47
1627649620000|2021-07-30 12:53:40|4391.21|4390.61|4391.59|4390.99|4391.59|4390.99|4391.21|4390.61|67
1627649630000|2021-07-30 12:53:50|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|21
1627649640000|2021-07-30 12:54:00|4391.59|4390.99|4392.09|4391.49|4392.09|4391.49|4391.59|4390.99|135
1627649650000|2021-07-30 12:54:10|4391.84|4391.24|4392.09|4391.49|4392.09|4391.49|4391.84|4391.24|48
1627649660000|2021-07-30 12:54:20|4391.84|4391.24|4391.84|4391.24|4391.96|4391.36|4391.84|4391.24|12
1627649670000|2021-07-30 12:54:30|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|173
1627649680000|2021-07-30 12:54:40|||||||||1
1627649690000|2021-07-30 12:54:50|||||||||7
1627649700000|2021-07-30 12:55:00|4392.34|4391.74|4392.09|4391.49|4392.34|4391.74|4392.09|4391.49|85
1627649710000|2021-07-30 12:55:10|4392.21|4391.61|4392.09|4391.49|4392.34|4391.74|4392.09|4391.49|27
1627649720000|2021-07-30 12:55:20|||||||||2
1627649730000|2021-07-30 12:55:30|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|116
1627649740000|2021-07-30 12:55:40|4391.96|4391.36|4392.09|4391.49|4392.09|4391.49|4391.96|4391.36|25
1627649750000|2021-07-30 12:55:50|||||||||1
1627649760000|2021-07-30 12:56:00|4392.21|4391.61|4392.34|4391.74|4392.34|4391.74|4392.21|4391.61|56
1627649770000|2021-07-30 12:56:10|4392.09|4391.49|4392.09|4391.49|4392.34|4391.74|4392.09|4391.49|24
1627649780000|2021-07-30 12:56:20|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|4392.09|4391.49|31
1627649790000|2021-07-30 12:56:30|||||||||28
1627649800000|2021-07-30 12:56:40|4392.46|4391.86|4392.46|4391.86|4392.46|4391.86|4392.34|4391.74|85
1627649810000|2021-07-30 12:56:50|4392.34|4391.74|4392.59|4391.99|4392.59|4391.99|4392.34|4391.74|42
1627649820000|2021-07-30 12:57:00|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|4392.34|4391.74|33
1627649830000|2021-07-30 12:57:10|4392.46|4391.86|4392.34|4391.74|4392.59|4391.99|4392.34|4391.74|43
1627649840000|2021-07-30 12:57:20|4392.59|4391.99|4392.59|4391.99|4392.59|4391.99|4392.46|4391.86|26
1627649850000|2021-07-30 12:57:30|4392.46|4391.86|4392.59|4391.99|4392.59|4391.99|4392.46|4391.86|23
1627649860000|2021-07-30 12:57:40|4392.34|4391.74|4392.59|4391.99|4392.59|4391.99|4392.34|4391.74|34
1627649870000|2021-07-30 12:57:50|4392.46|4391.86|4392.59|4391.99|4392.59|4391.99|4392.34|4391.74|104
1627649880000|2021-07-30 12:58:00|4392.84|4392.24|4392.84|4392.24|4392.84|4392.24|4392.84|4392.24|40
1627649890000|2021-07-30 12:58:10|4392.96|4392.36|4393.09|4392.49|4393.09|4392.49|4392.96|4392.36|70
1627649900000|2021-07-30 12:58:20|4392.84|4392.24|4392.84|4392.24|4392.84|4392.24|4392.84|4392.24|67
1627649910000|2021-07-30 12:58:30|4393.09|4392.49|4392.84|4392.24|4393.09|4392.49|4392.84|4392.24|70
1627649920000|2021-07-30 12:58:40|4392.96|4392.36|4392.84|4392.24|4393.09|4392.49|4392.84|4392.24|22
1627649930000|2021-07-30 12:58:50|||||||||3
1627649940000|2021-07-30 12:59:00|4392.59|4391.99|4392.84|4392.24|4392.84|4392.24|4392.59|4391.99|43
1627649950000|2021-07-30 12:59:10|4392.71|4392.11|4392.34|4391.74|4392.71|4392.11|4392.34|4391.74|85
1627649960000|2021-07-30 12:59:20|||||||||9
1627649970000|2021-07-30 12:59:30|||||||||5
1627649980000|2021-07-30 12:59:40|4392.21|4391.61|4392.34|4391.74|4392.34|4391.74|4392.21|4391.61|43
1627649990000|2021-07-30 12:59:50|4392.21|4391.61|4392.34|4391.74|4392.34|4391.74|4392.21|4391.61|103
1627650000000|2021-07-30 13:00:00|4392.09|4391.49|4392.34|4391.74|4392.59|4391.99|4392.09|4391.49|228
1627650010000|2021-07-30 13:00:10|4392.09|4391.49|4391.59|4390.99|4392.09|4391.49|4391.59|4390.99|166
1627650020000|2021-07-30 13:00:20|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|141
1627650030000|2021-07-30 13:00:30|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|43
1627650040000|2021-07-30 13:00:40|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.71|4391.11|23
1627650050000|2021-07-30 13:00:50|4391.71|4391.11|4391.59|4390.99|4391.84|4391.24|4391.59|4390.99|28
1627650060000|2021-07-30 13:01:00|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|96
1627650070000|2021-07-30 13:01:10|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.71|4391.11|14
1627650080000|2021-07-30 13:01:20|4392.09|4391.49|4391.84|4391.24|4392.09|4391.49|4391.84|4391.24|55
1627650090000|2021-07-30 13:01:30|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|36
1627650100000|2021-07-30 13:01:40|4391.46|4390.86|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|90
1627650110000|2021-07-30 13:01:50|||||||||16
1627650120000|2021-07-30 13:02:00|||||||||9
1627650130000|2021-07-30 13:02:10|||||||||59
1627650140000|2021-07-30 13:02:20|||||||||6
1627650150000|2021-07-30 13:02:30|4391.21|4390.61|4391.09|4390.49|4391.21|4390.61|4391.09|4390.49|63
1627650160000|2021-07-30 13:02:40|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|58
1627650170000|2021-07-30 13:02:50|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|148
1627650180000|2021-07-30 13:03:00|4390.71|4390.11|4390.59|4389.99|4390.84|4390.24|4390.59|4389.99|113
1627650190000|2021-07-30 13:03:10|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|31
1627650200000|2021-07-30 13:03:20|4390.59|4389.99|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|148
1627650210000|2021-07-30 13:03:30|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.71|4390.11|96
1627650220000|2021-07-30 13:03:40|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.71|4390.11|14
1627650230000|2021-07-30 13:03:50|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|173
1627650240000|2021-07-30 13:04:00|4390.21|4389.61|4389.59|4388.99|4390.21|4389.61|4389.59|4388.99|352
1627650250000|2021-07-30 13:04:10|4389.46|4388.86|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|238
1627650260000|2021-07-30 13:04:20|4389.34|4388.74|4389.59|4388.99|4389.59|4388.99|4389.34|4388.74|122
1627650270000|2021-07-30 13:04:30|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|203
1627650280000|2021-07-30 13:04:40|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|121
1627650290000|2021-07-30 13:04:50|4389.59|4388.99|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|49
1627650300000|2021-07-30 13:05:00|4389.59|4388.99|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|52
1627650310000|2021-07-30 13:05:10|4389.21|4388.61|4388.84|4388.24|4389.21|4388.61|4388.59|4387.99|121
1627650320000|2021-07-30 13:05:20|4388.59|4387.99|4387.59|4386.99|4388.59|4387.99|4387.59|4386.99|421
1627650330000|2021-07-30 13:05:30|4387.84|4387.24|4388.09|4387.49|4388.09|4387.49|4387.84|4387.24|175
1627650340000|2021-07-30 13:05:40|4388.34|4387.74|4388.09|4387.49|4388.34|4387.74|4387.84|4387.24|233
1627650350000|2021-07-30 13:05:50|4388.34|4387.74|4388.09|4387.49|4388.34|4387.74|4388.09|4387.49|71
1627650360000|2021-07-30 13:06:00|4388.34|4387.74|4388.09|4387.49|4388.34|4387.74|4387.84|4387.24|50
1627650370000|2021-07-30 13:06:10|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|4388.09|4387.49|117
1627650380000|2021-07-30 13:06:20|4388.59|4387.99|4388.84|4388.24|4388.84|4388.24|4388.34|4387.74|191
1627650390000|2021-07-30 13:06:30|4388.71|4388.11|4388.34|4387.74|4388.71|4388.11|4388.34|4387.74|56
1627650400000|2021-07-30 13:06:40|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|4388.46|4387.86|36
1627650410000|2021-07-30 13:06:50|4388.84|4388.24|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|47
1627650420000|2021-07-30 13:07:00|4388.84|4388.24|4389.34|4388.74|4389.34|4388.74|4388.84|4388.24|107
1627650430000|2021-07-30 13:07:10|4389.46|4388.86|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|152
1627650440000|2021-07-30 13:07:20|4389.59|4388.99|4389.46|4388.86|4389.59|4388.99|4389.34|4388.74|164
1627650450000|2021-07-30 13:07:30|4389.59|4388.99|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|14
1627650460000|2021-07-30 13:07:40|4389.09|4388.49|4388.59|4387.99|4389.09|4388.49|4388.59|4387.99|116
1627650470000|2021-07-30 13:07:50|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|4388.09|4387.49|211
1627650480000|2021-07-30 13:08:00|4388.21|4387.61|4388.34|4387.74|4388.34|4387.74|4388.09|4387.49|53
1627650490000|2021-07-30 13:08:10|4388.09|4387.49|4388.59|4387.99|4388.59|4387.99|4388.09|4387.49|71
1627650500000|2021-07-30 13:08:20|4388.34|4387.74|4388.59|4387.99|4388.59|4387.99|4388.34|4387.74|38
1627650510000|2021-07-30 13:08:30|4388.71|4388.11|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|71
1627650520000|2021-07-30 13:08:40|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|56
1627650530000|2021-07-30 13:08:50|||||||||21
1627650540000|2021-07-30 13:09:00|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|23
1627650550000|2021-07-30 13:09:10|4388.71|4388.11|4389.09|4388.49|4389.09|4388.49|4388.71|4388.11|66
1627650560000|2021-07-30 13:09:20|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.09|4388.49|113
1627650570000|2021-07-30 13:09:30|4389.21|4388.61|4389.34|4388.74|4389.34|4388.74|4389.09|4388.49|58
1627650580000|2021-07-30 13:09:40|4389.09|4388.49|4388.71|4388.11|4389.09|4388.49|4388.59|4387.99|109
1627650590000|2021-07-30 13:09:50|4388.59|4387.99|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|54
1627650600000|2021-07-30 13:10:00|4388.84|4388.24|4389.34|4388.74|4389.46|4388.86|4388.59|4387.99|136
1627650610000|2021-07-30 13:10:10|4389.21|4388.61|4389.34|4388.74|4389.34|4388.74|4389.09|4388.49|49
1627650620000|2021-07-30 13:10:20|4389.21|4388.61|4389.84|4389.24|4389.84|4389.24|4389.21|4388.61|135
1627650630000|2021-07-30 13:10:30|4389.71|4389.11|4389.59|4388.99|4389.71|4389.11|4389.46|4388.86|51
1627650640000|2021-07-30 13:10:40|4389.46|4388.86|4389.46|4388.86|4389.46|4388.86|4389.46|4388.86|22
1627650650000|2021-07-30 13:10:50|4389.34|4388.74|4389.71|4389.11|4389.71|4389.11|4389.34|4388.74|115
1627650660000|2021-07-30 13:11:00|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|35
1627650670000|2021-07-30 13:11:10|4389.71|4389.11|4389.09|4388.49|4389.71|4389.11|4388.84|4388.24|249
1627650680000|2021-07-30 13:11:20|4389.21|4388.61|4389.34|4388.74|4389.34|4388.74|4389.21|4388.61|24
1627650690000|2021-07-30 13:11:30|4389.46|4388.86|4389.59|4388.99|4389.59|4388.99|4389.46|4388.86|47
1627650700000|2021-07-30 13:11:40|4389.34|4388.74|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|119
1627650710000|2021-07-30 13:11:50|4389.59|4388.99|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|69
1627650720000|2021-07-30 13:12:00|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|27
1627650730000|2021-07-30 13:12:10|||||||||14
1627650740000|2021-07-30 13:12:20|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.21|4388.61|66
1627650750000|2021-07-30 13:12:30|4389.21|4388.61|4388.96|4388.36|4389.21|4388.61|4388.96|4388.36|48
1627650760000|2021-07-30 13:12:40|4389.09|4388.49|4388.96|4388.36|4389.09|4388.49|4388.84|4388.24|54
1627650770000|2021-07-30 13:12:50|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|82
1627650780000|2021-07-30 13:13:00|4389.21|4388.61|4389.59|4388.99|4389.71|4389.11|4389.21|4388.61|82
1627650790000|2021-07-30 13:13:10|4389.46|4388.86|4389.34|4388.74|4389.46|4388.86|4389.34|4388.74|43
1627650800000|2021-07-30 13:13:20|4389.59|4388.99|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|158
1627650810000|2021-07-30 13:13:30|4389.46|4388.86|4389.34|4388.74|4389.59|4388.99|4389.34|4388.74|58
1627650820000|2021-07-30 13:13:40|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|52
1627650830000|2021-07-30 13:13:50|||||||||16
1627650840000|2021-07-30 13:14:00|4388.96|4388.36|4388.84|4388.24|4389.09|4388.49|4388.84|4388.24|70
1627650850000|2021-07-30 13:14:10|4389.09|4388.49|4389.34|4388.74|4389.34|4388.74|4388.96|4388.36|51
1627650860000|2021-07-30 13:14:20|4389.21|4388.61|4389.34|4388.74|4389.34|4388.74|4389.21|4388.61|28
1627650870000|2021-07-30 13:14:30|4389.21|4388.61|4389.21|4388.61|4389.34|4388.74|4389.21|4388.61|24
1627650880000|2021-07-30 13:14:40|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|0
1627650890000|2021-07-30 13:14:50|4388.96|4388.36|4388.84|4388.24|4389.09|4388.49|4388.84|4388.24|80
1627650900000|2021-07-30 13:15:00|4389.09|4388.49|4389.34|4388.74|4389.34|4388.74|4388.84|4388.24|152
1627650910000|2021-07-30 13:15:10|4389.59|4388.99|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|103
1627650920000|2021-07-30 13:15:20|||||||||47
1627650930000|2021-07-30 13:15:30|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|39
1627650940000|2021-07-30 13:15:40|4389.84|4389.24|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|130
1627650950000|2021-07-30 13:15:50|4390.21|4389.61|4389.84|4389.24|4390.21|4389.61|4389.84|4389.24|93
1627650960000|2021-07-30 13:16:00|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|23
1627650970000|2021-07-30 13:16:10|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|49
1627650980000|2021-07-30 13:16:20|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.96|4389.36|53
1627650990000|2021-07-30 13:16:30|4390.21|4389.61|4390.34|4389.74|4390.34|4389.74|4390.21|4389.61|56
1627651000000|2021-07-30 13:16:40|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|67
1627651010000|2021-07-30 13:16:50|4390.34|4389.74|4390.34|4389.74|4390.46|4389.86|4390.34|4389.74|73
1627651020000|2021-07-30 13:17:00|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|55
1627651030000|2021-07-30 13:17:10|4390.46|4389.86|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|79
1627651040000|2021-07-30 13:17:20|4390.46|4389.86|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|94
1627651050000|2021-07-30 13:17:30|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|47
1627651060000|2021-07-30 13:17:40|4390.09|4389.49|4390.09|4389.49|4390.34|4389.74|4389.84|4389.24|368
1627651070000|2021-07-30 13:17:50|4390.21|4389.61|4390.09|4389.49|4390.21|4389.61|4390.09|4389.49|18
1627651080000|2021-07-30 13:18:00|4389.96|4389.36|4389.59|4388.99|4389.96|4389.36|4389.59|4388.99|86
1627651090000|2021-07-30 13:18:10|||||||||6
1627651100000|2021-07-30 13:18:20|||||||||15
1627651110000|2021-07-30 13:18:30|4389.46|4388.86|4389.46|4388.86|4389.59|4388.99|4389.34|4388.74|104
1627651120000|2021-07-30 13:18:40|4389.34|4388.74|4390.09|4389.49|4390.09|4389.49|4389.34|4388.74|103
1627651130000|2021-07-30 13:18:50|4389.84|4389.24|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|29
1627651140000|2021-07-30 13:19:00|4389.96|4389.36|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|67
1627651150000|2021-07-30 13:19:10|4390.34|4389.74|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|61
1627651160000|2021-07-30 13:19:20|4390.46|4389.86|4390.59|4389.99|4390.59|4389.99|4390.34|4389.74|51
1627651170000|2021-07-30 13:19:30|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|45
1627651180000|2021-07-30 13:19:40|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.71|4390.11|58
1627651190000|2021-07-30 13:19:50|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|38
1627651200000|2021-07-30 13:20:00|4390.71|4390.11|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|29
1627651210000|2021-07-30 13:20:10|4390.96|4390.36|4390.84|4390.24|4391.09|4390.49|4390.84|4390.24|49
1627651220000|2021-07-30 13:20:20|4390.59|4389.99|4390.59|4389.99|4390.84|4390.24|4390.59|4389.99|91
1627651230000|2021-07-30 13:20:30|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|74
1627651240000|2021-07-30 13:20:40|4390.59|4389.99|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|42
1627651250000|2021-07-30 13:20:50|4390.71|4390.11|4390.59|4389.99|4390.84|4390.24|4390.34|4389.74|93
1627651260000|2021-07-30 13:21:00|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|34
1627651270000|2021-07-30 13:21:10|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|85
1627651280000|2021-07-30 13:21:20|4391.34|4390.74|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|153
1627651290000|2021-07-30 13:21:30|4390.96|4390.36|4390.84|4390.24|4391.09|4390.49|4390.84|4390.24|230
1627651300000|2021-07-30 13:21:40|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|4390.59|4389.99|101
1627651310000|2021-07-30 13:21:50|4390.84|4390.24|4390.59|4389.99|4390.84|4390.24|4390.59|4389.99|40
1627651320000|2021-07-30 13:22:00|4390.84|4390.24|4391.09|4390.49|4391.09|4390.49|4390.84|4390.24|121
1627651330000|2021-07-30 13:22:10|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|4391.34|4390.74|68
1627651340000|2021-07-30 13:22:20|4391.46|4390.86|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|171
1627651350000|2021-07-30 13:22:30|4391.34|4390.74|4391.84|4391.24|4391.84|4391.24|4391.34|4390.74|78
1627651360000|2021-07-30 13:22:40|4391.71|4391.11|4391.84|4391.24|4391.84|4391.24|4391.71|4391.11|103
1627651370000|2021-07-30 13:22:50|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|103
1627651380000|2021-07-30 13:23:00|4392.34|4391.74|4392.09|4391.49|4392.34|4391.74|4392.09|4391.49|151
1627651390000|2021-07-30 13:23:10|4391.96|4391.36|4391.84|4391.24|4391.96|4391.36|4391.84|4391.24|107
1627651400000|2021-07-30 13:23:20|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|61
1627651410000|2021-07-30 13:23:30|4391.46|4390.86|4391.84|4391.24|4391.84|4391.24|4391.34|4390.74|68
1627651420000|2021-07-30 13:23:40|4391.71|4391.11|4392.09|4391.49|4392.09|4391.49|4391.59|4390.99|177
1627651430000|2021-07-30 13:23:50|4391.84|4391.24|4392.09|4391.49|4392.34|4391.74|4391.84|4391.24|129
1627651440000|2021-07-30 13:24:00|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|4391.84|4391.24|100
1627651450000|2021-07-30 13:24:10|4391.59|4390.99|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|181
1627651460000|2021-07-30 13:24:20|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|4391.09|4390.49|29
1627651470000|2021-07-30 13:24:30|4391.34|4390.74|4391.59|4390.99|4391.59|4390.99|4391.34|4390.74|119
1627651480000|2021-07-30 13:24:40|4391.34|4390.74|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|13
1627651490000|2021-07-30 13:24:50|4391.46|4390.86|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|52
1627651500000|2021-07-30 13:25:00|4391.59|4390.99|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|59
1627651510000|2021-07-30 13:25:10|4391.46|4390.86|4391.34|4390.74|4391.59|4390.99|4391.34|4390.74|83
1627651520000|2021-07-30 13:25:20|4391.59|4390.99|4391.59|4390.99|4391.84|4391.24|4391.46|4390.86|70
1627651530000|2021-07-30 13:25:30|4391.46|4390.86|4391.46|4390.86|4391.46|4390.86|4391.34|4390.74|22
1627651540000|2021-07-30 13:25:40|4391.59|4390.99|4392.09|4391.49|4392.09|4391.49|4391.59|4390.99|122
1627651550000|2021-07-30 13:25:50|||||||||120
1627651560000|2021-07-30 13:26:00|4392.21|4391.61|4392.59|4391.99|4392.59|4391.99|4392.21|4391.61|161
1627651570000|2021-07-30 13:26:10|4392.46|4391.86|4392.59|4391.99|4392.59|4391.99|4392.34|4391.74|82
1627651580000|2021-07-30 13:26:20|4392.84|4392.24|4392.84|4392.24|4392.84|4392.24|4392.84|4392.24|189
1627651590000|2021-07-30 13:26:30|4393.09|4392.49|4392.84|4392.24|4393.09|4392.49|4392.84|4392.24|106
1627651600000|2021-07-30 13:26:40|4392.71|4392.11|4392.46|4391.86|4392.71|4392.11|4392.46|4391.86|138
1627651610000|2021-07-30 13:26:50|4392.59|4391.99|4392.59|4391.99|4392.59|4391.99|4392.59|4391.99|73
1627651620000|2021-07-30 13:27:00|4392.46|4391.86|4393.09|4392.49|4393.34|4392.74|4392.46|4391.86|332
1627651630000|2021-07-30 13:27:10|4392.96|4392.36|4393.09|4392.49|4393.34|4392.74|4392.96|4392.36|285
1627651640000|2021-07-30 13:27:20|4393.34|4392.74|4393.34|4392.74|4393.34|4392.74|4393.34|4392.74|39
1627651650000|2021-07-30 13:27:30|4393.09|4392.49|4392.71|4392.11|4393.09|4392.49|4392.59|4391.99|235
1627651660000|2021-07-30 13:27:40|4392.84|4392.24|4392.59|4391.99|4392.84|4392.24|4392.59|4391.99|245
1627651670000|2021-07-30 13:27:50|4392.84|4392.24|4392.84|4392.24|4392.84|4392.24|4392.59|4391.99|42
1627651680000|2021-07-30 13:28:00|4392.59|4391.99|4392.59|4391.99|4392.84|4392.24|4392.59|4391.99|138
1627651690000|2021-07-30 13:28:10|4393.09|4392.49|4393.09|4392.49|4393.34|4392.74|4393.09|4392.49|374
1627651700000|2021-07-30 13:28:20|4392.84|4392.24|4393.09|4392.49|4393.09|4392.49|4392.84|4392.24|78
1627651710000|2021-07-30 13:28:30|4392.84|4392.24|4392.59|4391.99|4392.84|4392.24|4392.59|4391.99|243
1627651720000|2021-07-30 13:28:40|4392.84|4392.24|4392.84|4392.24|4392.84|4392.24|4392.84|4392.24|42
1627651730000|2021-07-30 13:28:50|4392.59|4391.99|4392.34|4391.74|4392.59|4391.99|4392.34|4391.74|186
1627651740000|2021-07-30 13:29:00|4392.59|4391.99|4392.59|4391.99|4392.84|4392.24|4392.59|4391.99|284
1627651750000|2021-07-30 13:29:10|4392.84|4392.24|4392.59|4391.99|4392.84|4392.24|4392.59|4391.99|214
1627651760000|2021-07-30 13:29:20|4392.46|4391.86|4392.34|4391.74|4392.46|4391.86|4392.34|4391.74|90
1627651770000|2021-07-30 13:29:30|4392.21|4391.61|4392.09|4391.49|4392.21|4391.61|4391.71|4391.11|299
1627651780000|2021-07-30 13:29:40|4391.84|4391.24|4391.71|4391.11|4391.84|4391.24|4391.71|4391.11|199
1627651790000|2021-07-30 13:29:50|4391.59|4390.99|4391.34|4390.74|4391.84|4391.24|4391.34|4390.74|357
1627651800000|2021-07-30 13:30:00|4391.24|4390.84|4392.49|4392.09|4392.74|4392.34|4391.24|4390.84|4651
1627651810000|2021-07-30 13:30:10|4392.99|4392.59|4393.74|4393.34|4393.74|4393.34|4392.74|4392.34|2533
1627651820000|2021-07-30 13:30:20|4393.24|4392.84|4394.74|4394.34|4394.74|4394.34|4392.99|4392.59|2347
1627651830000|2021-07-30 13:30:30|4394.49|4394.09|4395.24|4394.84|4395.49|4395.09|4394.49|4394.09|1342
1627651840000|2021-07-30 13:30:40|4394.99|4394.59|4394.74|4394.34|4395.74|4395.34|4394.74|4394.34|1564
1627651850000|2021-07-30 13:30:50|4394.99|4394.59|4392.99|4392.59|4395.49|4395.09|4392.74|4392.34|5967
1627651860000|2021-07-30 13:31:00|4393.11|4392.71|4395.49|4395.09|4395.49|4395.09|4392.99|4392.59|2236
1627651870000|2021-07-30 13:31:10|4395.24|4394.84|4396.49|4396.09|4396.49|4396.09|4395.24|4394.84|1477
1627651880000|2021-07-30 13:31:20|4396.24|4395.84|4394.24|4393.84|4396.49|4396.09|4393.99|4393.59|5790
1627651890000|2021-07-30 13:31:30|4393.99|4393.59|4393.99|4393.59|4394.24|4393.84|4392.99|4392.59|2060
1627651900000|2021-07-30 13:31:40|4394.24|4393.84|4394.49|4394.09|4394.49|4394.09|4394.24|4393.84|853
1627651910000|2021-07-30 13:31:50|4394.74|4394.34|4393.99|4393.59|4394.74|4394.34|4393.99|4393.59|839
1627651920000|2021-07-30 13:32:00|4394.24|4393.84|4393.24|4392.84|4394.24|4393.84|4392.99|4392.59|1486
1627651930000|2021-07-30 13:32:10|4393.49|4393.09|4393.49|4393.09|4393.74|4393.34|4392.99|4392.59|913
1627651940000|2021-07-30 13:32:20|4393.24|4392.84|4393.99|4393.59|4394.24|4393.84|4393.24|4392.84|798
1627651950000|2021-07-30 13:32:30|4394.24|4393.84|4394.24|4393.84|4394.24|4393.84|4393.99|4393.59|726
1627651960000|2021-07-30 13:32:40|4394.49|4394.09|4394.49|4394.09|4394.49|4394.09|4394.24|4393.84|511
1627651970000|2021-07-30 13:32:50|4394.74|4394.34|4394.36|4393.96|4394.74|4394.34|4393.74|4393.34|1011
1627651980000|2021-07-30 13:33:00|4394.24|4393.84|4394.74|4394.34|4394.74|4394.34|4393.74|4393.34|970
1627651990000|2021-07-30 13:33:10|4394.49|4394.09|4394.99|4394.59|4395.24|4394.84|4394.49|4394.09|1192
1627652000000|2021-07-30 13:33:20|4394.74|4394.34|4394.99|4394.59|4394.99|4394.59|4394.74|4394.34|370
1627652010000|2021-07-30 13:33:30|4394.74|4394.34|4395.74|4395.34|4395.74|4395.34|4394.74|4394.34|856
1627652020000|2021-07-30 13:33:40|4395.99|4395.59|4396.99|4396.59|4396.99|4396.59|4395.99|4395.59|1783
1627652030000|2021-07-30 13:33:50|4396.74|4396.34|4396.74|4396.34|4396.99|4396.59|4396.74|4396.34|1127
1627652040000|2021-07-30 13:34:00|4396.99|4396.59|4398.24|4397.84|4398.49|4398.09|4396.74|4396.34|1868
1627652050000|2021-07-30 13:34:10|4397.99|4397.59|4398.74|4398.34|4398.99|4398.59|4397.99|4397.59|1317
1627652060000|2021-07-30 13:34:20|4398.49|4398.09|4396.49|4396.09|4398.74|4398.34|4396.49|4396.09|5178
1627652070000|2021-07-30 13:34:30|4396.99|4396.59|4396.74|4396.34|4397.24|4396.84|4396.49|4396.09|1744
1627652080000|2021-07-30 13:34:40|4396.99|4396.59|4397.24|4396.84|4397.49|4397.09|4396.99|4396.59|1363
1627652090000|2021-07-30 13:34:50|4396.99|4396.59|4397.49|4397.09|4397.74|4397.34|4396.99|4396.59|491
1627652100000|2021-07-30 13:35:00|4397.24|4396.84|4397.99|4397.59|4398.24|4397.84|4397.24|4396.84|1342
1627652110000|2021-07-30 13:35:10|4398.24|4397.84|4397.74|4397.34|4398.24|4397.84|4397.49|4397.09|1006
1627652120000|2021-07-30 13:35:20|4397.99|4397.59|4398.74|4398.34|4398.74|4398.34|4397.99|4397.59|771
1627652130000|2021-07-30 13:35:30|4398.61|4398.21|4399.74|4399.34|4399.74|4399.34|4398.49|4398.09|1318
1627652140000|2021-07-30 13:35:40|4399.99|4399.59|4399.99|4399.59|4399.99|4399.59|4399.99|4399.59|580
1627652150000|2021-07-30 13:35:50|4400.24|4399.84|4399.74|4399.34|4400.24|4399.84|4399.49|4399.09|1110
1627652160000|2021-07-30 13:36:00|4399.49|4399.09|4399.74|4399.34|4399.99|4399.59|4399.24|4398.84|1081
1627652170000|2021-07-30 13:36:10|4399.99|4399.59|4400.49|4400.09|4400.49|4400.09|4399.74|4399.34|656
1627652180000|2021-07-30 13:36:20|4400.74|4400.34|4400.24|4399.84|4400.99|4400.59|4400.24|4399.84|1030
1627652190000|2021-07-30 13:36:30|4399.99|4399.59|4400.24|4399.84|4400.49|4400.09|4399.99|4399.59|952
1627652200000|2021-07-30 13:36:40|4400.49|4400.09|4400.74|4400.34|4400.74|4400.34|4400.24|4399.84|606
1627652210000|2021-07-30 13:36:50|4400.49|4400.09|4401.24|4400.84|4401.49|4401.09|4400.49|4400.09|1304
1627652220000|2021-07-30 13:37:00|4400.99|4400.59|4400.74|4400.34|4400.99|4400.59|4400.74|4400.34|942
1627652230000|2021-07-30 13:37:10|4400.99|4400.59|4401.24|4400.84|4401.49|4401.09|4400.74|4400.34|822
1627652240000|2021-07-30 13:37:20|4400.99|4400.59|4400.99|4400.59|4400.99|4400.59|4400.99|4400.59|585
1627652250000|2021-07-30 13:37:30|4400.74|4400.34|4400.99|4400.59|4401.24|4400.84|4400.74|4400.34|561
1627652260000|2021-07-30 13:37:40|4400.74|4400.34|4400.49|4400.09|4400.74|4400.34|4400.24|4399.84|740
1627652270000|2021-07-30 13:37:50|4400.74|4400.34|4398.99|4398.59|4400.74|4400.34|4398.49|4398.09|6208
1627652280000|2021-07-30 13:38:00|4398.74|4398.34|4398.99|4398.59|4399.24|4398.84|4398.74|4398.34|1068
1627652290000|2021-07-30 13:38:10|4399.24|4398.84|4399.24|4398.84|4399.24|4398.84|4398.74|4398.34|1357
1627652300000|2021-07-30 13:38:20|4399.49|4399.09|4398.74|4398.34|4399.49|4399.09|4398.74|4398.34|1100
1627652310000|2021-07-30 13:38:30|4398.49|4398.09|4398.74|4398.34|4398.74|4398.34|4398.24|4397.84|672
1627652320000|2021-07-30 13:38:40|4398.61|4398.21|4398.99|4398.59|4399.24|4398.84|4398.49|4398.09|475
1627652330000|2021-07-30 13:38:50|4399.24|4398.84|4399.24|4398.84|4399.24|4398.84|4398.99|4398.59|522
1627652340000|2021-07-30 13:39:00|4399.49|4399.09|4398.99|4398.59|4399.49|4399.09|4398.74|4398.34|636
1627652350000|2021-07-30 13:39:10|4398.74|4398.34|4399.24|4398.84|4399.24|4398.84|4398.74|4398.34|603
1627652360000|2021-07-30 13:39:20|4399.49|4399.09|4399.74|4399.34|4399.74|4399.34|4399.49|4399.09|282
1627652370000|2021-07-30 13:39:30|4399.99|4399.59|4399.49|4399.09|4399.99|4399.59|4399.49|4399.09|319
1627652380000|2021-07-30 13:39:40|4399.74|4399.34|4399.74|4399.34|4399.99|4399.59|4399.74|4399.34|318
1627652390000|2021-07-30 13:39:50|4399.86|4399.46|4399.99|4399.59|4399.99|4399.59|4399.74|4399.34|459
1627652400000|2021-07-30 13:40:00|4399.74|4399.34|4399.99|4399.59|4400.24|4399.84|4399.74|4399.34|602
1627652410000|2021-07-30 13:40:10|4400.24|4399.84|4400.74|4400.34|4400.74|4400.34|4400.24|4399.84|643
1627652420000|2021-07-30 13:40:20|4400.49|4400.09|4400.74|4400.34|4400.74|4400.34|4400.49|4400.09|614
1627652430000|2021-07-30 13:40:30|4400.99|4400.59|4400.74|4400.34|4400.99|4400.59|4400.74|4400.34|363
1627652440000|2021-07-30 13:40:40|4400.49|4400.09|4400.49|4400.09|4400.74|4400.34|4400.49|4400.09|334
1627652450000|2021-07-30 13:40:50|4400.36|4399.96|4400.24|4399.84|4400.36|4399.96|4400.11|4399.71|343
1627652460000|2021-07-30 13:41:00|4399.99|4399.59|4400.24|4399.84|4400.49|4400.09|4399.99|4399.59|1204
1627652470000|2021-07-30 13:41:10|4399.99|4399.59|4399.99|4399.59|4400.24|4399.84|4399.99|4399.59|238
1627652480000|2021-07-30 13:41:20|4399.74|4399.34|4399.74|4399.34|4399.74|4399.34|4399.61|4399.21|631
1627652490000|2021-07-30 13:41:30|4399.49|4399.09|4399.24|4398.84|4399.74|4399.34|4399.24|4398.84|251
1627652500000|2021-07-30 13:41:40|4399.49|4399.09|4400.74|4400.34|4400.74|4400.34|4399.49|4399.09|517
1627652510000|2021-07-30 13:41:50|4400.49|4400.09|4400.74|4400.34|4400.74|4400.34|4400.49|4400.09|418
1627652520000|2021-07-30 13:42:00|4400.61|4400.21|4400.86|4400.46|4400.99|4400.59|4400.61|4400.21|646
1627652530000|2021-07-30 13:42:10|4400.49|4400.09|4400.49|4400.09|4400.74|4400.34|4400.49|4400.09|435
1627652540000|2021-07-30 13:42:20|4400.74|4400.34|4400.74|4400.34|4400.74|4400.34|4400.49|4400.09|235
1627652550000|2021-07-30 13:42:30|4400.99|4400.59|4400.49|4400.09|4400.99|4400.59|4400.49|4400.09|317
1627652560000|2021-07-30 13:42:40|4400.74|4400.34|4401.99|4401.59|4401.99|4401.59|4400.74|4400.34|970
1627652570000|2021-07-30 13:42:50|4401.74|4401.34|4401.49|4401.09|4401.74|4401.34|4401.49|4401.09|304
1627652580000|2021-07-30 13:43:00|4401.74|4401.34|4403.24|4402.84|4403.24|4402.84|4401.74|4401.34|1406
1627652590000|2021-07-30 13:43:10|4403.49|4403.09|4403.99|4403.59|4404.24|4403.84|4403.49|4403.09|1025
1627652600000|2021-07-30 13:43:20|4404.24|4403.84|4403.99|4403.59|4404.24|4403.84|4403.99|4403.59|476
1627652610000|2021-07-30 13:43:30|4404.24|4403.84|4403.99|4403.59|4404.49|4404.09|4403.74|4403.34|650
1627652620000|2021-07-30 13:43:40|4404.24|4403.84|4403.99|4403.59|4404.49|4404.09|4403.99|4403.59|306
1627652630000|2021-07-30 13:43:50|4403.74|4403.34|4404.24|4403.84|4404.24|4403.84|4403.74|4403.34|443
1627652640000|2021-07-30 13:44:00|4404.49|4404.09|4404.24|4403.84|4404.49|4404.09|4403.99|4403.59|872
1627652650000|2021-07-30 13:44:10|4404.49|4404.09|4403.99|4403.59|4404.49|4404.09|4403.99|4403.59|394
1627652660000|2021-07-30 13:44:20|4404.24|4403.84|4404.49|4404.09|4404.49|4404.09|4403.99|4403.59|473
1627652670000|2021-07-30 13:44:30|4404.24|4403.84|4403.99|4403.59|4404.49|4404.09|4403.99|4403.59|532
1627652680000|2021-07-30 13:44:40|4403.74|4403.34|4402.49|4402.09|4403.74|4403.34|4401.99|4401.59|4249
1627652690000|2021-07-30 13:44:50|4402.24|4401.84|4402.99|4402.59|4402.99|4402.59|4402.24|4401.84|636
1627652700000|2021-07-30 13:45:00|4402.24|4401.84|4403.49|4403.09|4403.49|4403.09|4402.24|4401.84|1197
1627652710000|2021-07-30 13:45:10|4403.74|4403.34|4403.99|4403.59|4403.99|4403.59|4403.49|4403.09|784
1627652720000|2021-07-30 13:45:20|4404.24|4403.84|4403.99|4403.59|4404.24|4403.84|4403.74|4403.34|601
1627652730000|2021-07-30 13:45:30|4403.74|4403.34|4404.24|4403.84|4404.24|4403.84|4403.74|4403.34|292
1627652740000|2021-07-30 13:45:40|4403.99|4403.59|4403.24|4402.84|4403.99|4403.59|4403.24|4402.84|480
1627652750000|2021-07-30 13:45:50|4402.99|4402.59|4402.86|4402.46|4403.24|4402.84|4402.74|4402.34|327
1627652760000|2021-07-30 13:46:00|4402.99|4402.59|4403.49|4403.09|4403.49|4403.09|4402.86|4402.46|611
1627652770000|2021-07-30 13:46:10|4403.24|4402.84|4402.99|4402.59|4403.24|4402.84|4402.74|4402.34|396
1627652780000|2021-07-30 13:46:20|4403.24|4402.84|4402.99|4402.59|4403.49|4403.09|4402.99|4402.59|484
1627652790000|2021-07-30 13:46:30|4402.74|4402.34|4403.24|4402.84|4403.49|4403.09|4402.74|4402.34|450
1627652800000|2021-07-30 13:46:40|4403.36|4402.96|4402.99|4402.59|4403.49|4403.09|4402.99|4402.59|304
1627652810000|2021-07-30 13:46:50|4403.24|4402.84|4403.99|4403.59|4403.99|4403.59|4402.99|4402.59|462
1627652820000|2021-07-30 13:47:00|4404.24|4403.84|4404.74|4404.34|4404.74|4404.34|4403.99|4403.59|1085
1627652830000|2021-07-30 13:47:10|4404.49|4404.09|4404.74|4404.34|4404.74|4404.34|4404.24|4403.84|719
1627652840000|2021-07-30 13:47:20|4404.49|4404.09|4404.24|4403.84|4404.74|4404.34|4404.24|4403.84|477
1627652850000|2021-07-30 13:47:30|4403.99|4403.59|4404.24|4403.84|4404.24|4403.84|4403.99|4403.59|522
1627652860000|2021-07-30 13:47:40|4404.11|4403.71|4403.99|4403.59|4404.24|4403.84|4403.99|4403.59|280
1627652870000|2021-07-30 13:47:50|4404.24|4403.84|4404.49|4404.09|4404.49|4404.09|4403.99|4403.59|442
1627652880000|2021-07-30 13:48:00|4404.74|4404.34|4404.49|4404.09|4404.74|4404.34|4404.49|4404.09|616
1627652890000|2021-07-30 13:48:10|4404.74|4404.34|4404.74|4404.34|4404.99|4404.59|4404.49|4404.09|619
1627652900000|2021-07-30 13:48:20|4404.49|4404.09|4404.24|4403.84|4404.49|4404.09|4404.24|4403.84|466
1627652910000|2021-07-30 13:48:30|4404.49|4404.09|4404.49|4404.09|4404.49|4404.09|4404.24|4403.84|383
1627652920000|2021-07-30 13:48:40|4404.74|4404.34|4404.74|4404.34|4404.74|4404.34|4404.49|4404.09|271
1627652930000|2021-07-30 13:48:50|4404.99|4404.59|4404.74|4404.34|4404.99|4404.59|4404.74|4404.34|350
1627652940000|2021-07-30 13:49:00|4404.99|4404.59|4405.49|4405.09|4405.49|4405.09|4404.74|4404.34|1027
1627652950000|2021-07-30 13:49:10|4405.24|4404.84|4404.99|4404.59|4405.49|4405.09|4404.99|4404.59|696
1627652960000|2021-07-30 13:49:20|4405.24|4404.84|4405.24|4404.84|4405.24|4404.84|4405.24|4404.84|351
1627652970000|2021-07-30 13:49:30|4404.99|4404.59|4404.74|4404.34|4404.99|4404.59|4404.49|4404.09|450
1627652980000|2021-07-30 13:49:40|4404.61|4404.21|4404.74|4404.34|4404.74|4404.34|4404.49|4404.09|569
1627652990000|2021-07-30 13:49:50|4404.99|4404.59|4404.74|4404.34|4404.99|4404.59|4404.49|4404.09|496
1627653000000|2021-07-30 13:50:00|4404.61|4404.21|4405.24|4404.84|4405.24|4404.84|4404.49|4404.09|556
1627653010000|2021-07-30 13:50:10|4404.99|4404.59|4405.24|4404.84|4405.49|4405.09|4404.99|4404.59|629
1627653020000|2021-07-30 13:50:20|4405.11|4404.71|4405.49|4405.09|4405.74|4405.34|4405.11|4404.71|456
1627653030000|2021-07-30 13:50:30|4405.74|4405.34|4405.49|4405.09|4405.74|4405.34|4405.49|4405.09|221
1627653040000|2021-07-30 13:50:40|4405.74|4405.34|4405.74|4405.34|4405.74|4405.34|4405.74|4405.34|126
1627653050000|2021-07-30 13:50:50|4405.49|4405.09|4405.24|4404.84|4405.49|4405.09|4405.24|4404.84|513
1627653060000|2021-07-30 13:51:00|4405.49|4405.09|4405.49|4405.09|4405.49|4405.09|4405.49|4405.09|207
1627653070000|2021-07-30 13:51:10|4405.24|4404.84|4404.99|4404.59|4405.24|4404.84|4404.99|4404.59|515
1627653080000|2021-07-30 13:51:20|4404.49|4404.09|4403.74|4403.34|4404.49|4404.09|4403.74|4403.34|959
1627653090000|2021-07-30 13:51:30|4403.49|4403.09|4403.24|4402.84|4403.74|4403.34|4402.99|4402.59|740
1627653100000|2021-07-30 13:51:40|4403.49|4403.09|4403.49|4403.09|4403.74|4403.34|4403.24|4402.84|888
1627653110000|2021-07-30 13:51:50|4403.74|4403.34|4403.99|4403.59|4403.99|4403.59|4403.74|4403.34|558
1627653120000|2021-07-30 13:52:00|4404.24|4403.84|4404.24|4403.84|4404.49|4404.09|4403.99|4403.59|699
1627653130000|2021-07-30 13:52:10|4404.36|4403.96|4404.49|4404.09|4404.49|4404.09|4404.24|4403.84|416
1627653140000|2021-07-30 13:52:20|4404.74|4404.34|4404.74|4404.34|4404.74|4404.34|4404.74|4404.34|248
1627653150000|2021-07-30 13:52:30|4404.99|4404.59|4405.24|4404.84|4405.24|4404.84|4404.99|4404.59|570
1627653160000|2021-07-30 13:52:40|4405.49|4405.09|4404.99|4404.59|4405.74|4405.34|4404.99|4404.59|1565
1627653170000|2021-07-30 13:52:50|4404.74|4404.34|4404.49|4404.09|4404.99|4404.59|4404.49|4404.09|454
1627653180000|2021-07-30 13:53:00|4404.74|4404.34|4405.24|4404.84|4405.24|4404.84|4404.74|4404.34|471
1627653190000|2021-07-30 13:53:10|4405.11|4404.71|4404.24|4403.84|4405.24|4404.84|4404.24|4403.84|395
1627653200000|2021-07-30 13:53:20|4404.11|4403.71|4403.74|4403.34|4404.24|4403.84|4403.74|4403.34|441
1627653210000|2021-07-30 13:53:30|4403.49|4403.09|4403.99|4403.59|4404.24|4403.84|4403.49|4403.09|1051
1627653220000|2021-07-30 13:53:40|4404.24|4403.84|4404.49|4404.09|4404.74|4404.34|4404.24|4403.84|1073
1627653230000|2021-07-30 13:53:50|4404.74|4404.34|4404.49|4404.09|4404.74|4404.34|4404.24|4403.84|904
1627653240000|2021-07-30 13:54:00|4404.74|4404.34|4405.24|4404.84|4405.24|4404.84|4404.49|4404.09|508
1627653250000|2021-07-30 13:54:10|4404.99|4404.59|4405.74|4405.34|4405.74|4405.34|4404.99|4404.59|758
1627653260000|2021-07-30 13:54:20|4405.99|4405.59|4405.99|4405.59|4405.99|4405.59|4405.74|4405.34|679
1627653270000|2021-07-30 13:54:30|4406.24|4405.84|4406.49|4406.09|4406.49|4406.09|4406.24|4405.84|595
1627653280000|2021-07-30 13:54:40|4406.24|4405.84|4406.49|4406.09|4406.49|4406.09|4405.99|4405.59|733
1627653290000|2021-07-30 13:54:50|4406.24|4405.84|4406.49|4406.09|4406.49|4406.09|4406.24|4405.84|164
1627653300000|2021-07-30 13:55:00|4406.74|4406.34|4406.99|4406.59|4406.99|4406.59|4406.49|4406.09|446
1627653310000|2021-07-30 13:55:10|4406.74|4406.34|4406.49|4406.09|4406.99|4406.59|4406.49|4406.09|535
1627653320000|2021-07-30 13:55:20|4406.74|4406.34|4407.74|4407.34|4407.99|4407.59|4406.74|4406.34|1641
1627653330000|2021-07-30 13:55:30|4407.49|4407.09|4407.99|4407.59|4408.24|4407.84|4407.49|4407.09|792
1627653340000|2021-07-30 13:55:40|4408.24|4407.84|4408.49|4408.09|4408.74|4408.34|4408.24|4407.84|1114
1627653350000|2021-07-30 13:55:50|4408.24|4407.84|4406.74|4406.34|4408.49|4408.09|4406.49|4406.09|5421
1627653360000|2021-07-30 13:56:00|4406.49|4406.09|4406.74|4406.34|4406.99|4406.59|4406.49|4406.09|1032
1627653370000|2021-07-30 13:56:10|4406.99|4406.59|4406.99|4406.59|4406.99|4406.59|4406.74|4406.34|447
1627653380000|2021-07-30 13:56:20|4407.24|4406.84|4406.99|4406.59|4407.24|4406.84|4406.99|4406.59|556
1627653390000|2021-07-30 13:56:30|4407.24|4406.84|4406.49|4406.09|4407.24|4406.84|4406.49|4406.09|1130
1627653400000|2021-07-30 13:56:40|4406.74|4406.34|4407.24|4406.84|4407.24|4406.84|4406.74|4406.34|548
1627653410000|2021-07-30 13:56:50|4406.99|4406.59|4407.24|4406.84|4407.24|4406.84|4406.86|4406.46|183
1627653420000|2021-07-30 13:57:00|4406.99|4406.59|4406.99|4406.59|4406.99|4406.59|4406.74|4406.34|585
1627653430000|2021-07-30 13:57:10|4407.24|4406.84|4406.99|4406.59|4407.24|4406.84|4406.99|4406.59|418
1627653440000|2021-07-30 13:57:20|4406.74|4406.34|4406.74|4406.34|4407.24|4406.84|4406.74|4406.34|259
1627653450000|2021-07-30 13:57:30|4406.99|4406.59|4406.74|4406.34|4406.99|4406.59|4406.74|4406.34|350
1627653460000|2021-07-30 13:57:40|4406.99|4406.59|4407.11|4406.71|4407.24|4406.84|4406.99|4406.59|201
1627653470000|2021-07-30 13:57:50|4407.24|4406.84|4406.99|4406.59|4407.24|4406.84|4406.99|4406.59|227
1627653480000|2021-07-30 13:58:00|4407.11|4406.71|4407.24|4406.84|4407.24|4406.84|4406.99|4406.59|249
1627653490000|2021-07-30 13:58:10|4407.11|4406.71|4406.99|4406.59|4407.24|4406.84|4406.99|4406.59|90
1627653500000|2021-07-30 13:58:20|4407.24|4406.84|4406.99|4406.59|4407.24|4406.84|4406.99|4406.59|154
1627653510000|2021-07-30 13:58:30|||||||||20
1627653520000|2021-07-30 13:58:40|4406.86|4406.46|4406.74|4406.34|4406.86|4406.46|4406.74|4406.34|168
1627653530000|2021-07-30 13:58:50|4406.86|4406.46|4406.99|4406.59|4406.99|4406.59|4406.74|4406.34|114
1627653540000|2021-07-30 13:59:00|4406.74|4406.34|4406.74|4406.34|4406.99|4406.59|4406.74|4406.34|313
1627653550000|2021-07-30 13:59:10|4406.49|4406.09|4406.49|4406.09|4406.49|4406.09|4406.49|4406.09|129
1627653560000|2021-07-30 13:59:20|4406.74|4406.34|4406.74|4406.34|4406.74|4406.34|4406.74|4406.34|483
1627653570000|2021-07-30 13:59:30|4406.49|4406.09|4406.24|4405.84|4406.74|4406.34|4406.24|4405.84|244
1627653580000|2021-07-30 13:59:40|4405.99|4405.59|4405.99|4405.59|4406.24|4405.84|4405.74|4405.34|773
1627653590000|2021-07-30 13:59:50|4405.86|4405.46|4405.74|4405.34|4406.24|4405.84|4405.74|4405.34|390
1627653600000|2021-07-30 14:00:00|4405.99|4405.59|4406.24|4405.84|4406.24|4405.84|4405.99|4405.59|676
1627653610000|2021-07-30 14:00:10|4406.11|4405.71|4405.99|4405.59|4406.74|4406.34|4405.99|4405.59|771
1627653620000|2021-07-30 14:00:20|4406.24|4405.84|4406.49|4406.09|4406.74|4406.34|4406.24|4405.84|375
1627653630000|2021-07-30 14:00:30|4406.61|4406.21|4406.99|4406.59|4406.99|4406.59|4406.49|4406.09|369
1627653640000|2021-07-30 14:00:40|4406.74|4406.34|4406.74|4406.34|4406.99|4406.59|4406.74|4406.34|499
1627653650000|2021-07-30 14:00:50|4406.49|4406.09|4406.99|4406.59|4406.99|4406.59|4406.24|4405.84|385
1627653660000|2021-07-30 14:01:00|4407.24|4406.84|4407.24|4406.84|4407.24|4406.84|4407.24|4406.84|341
1627653670000|2021-07-30 14:01:10|4406.99|4406.59|4406.99|4406.59|4407.24|4406.84|4406.74|4406.34|767
1627653680000|2021-07-30 14:01:20|4406.74|4406.34|4406.99|4406.59|4407.24|4406.84|4406.49|4406.09|437
1627653690000|2021-07-30 14:01:30|4407.24|4406.84|4406.74|4406.34|4407.24|4406.84|4406.74|4406.34|207
1627653700000|2021-07-30 14:01:40|4406.99|4406.59|4406.74|4406.34|4406.99|4406.59|4406.49|4406.09|218
1627653710000|2021-07-30 14:01:50|4406.99|4406.59|4406.74|4406.34|4407.24|4406.84|4406.74|4406.34|553
1627653720000|2021-07-30 14:02:00|4406.99|4406.59|4407.49|4407.09|4407.74|4407.34|4406.99|4406.59|742
1627653730000|2021-07-30 14:02:10|4407.74|4407.34|4407.49|4407.09|4407.74|4407.34|4407.49|4407.09|350
1627653740000|2021-07-30 14:02:20|4407.74|4407.34|4407.74|4407.34|4407.74|4407.34|4407.49|4407.09|267
1627653750000|2021-07-30 14:02:30|4407.49|4407.09|4407.49|4407.09|4407.74|4407.34|4407.49|4407.09|539
1627653760000|2021-07-30 14:02:40|4407.24|4406.84|4406.99|4406.59|4407.49|4407.09|4406.99|4406.59|327
1627653770000|2021-07-30 14:02:50|4407.24|4406.84|4407.24|4406.84|4407.24|4406.84|4406.99|4406.59|146
1627653780000|2021-07-30 14:03:00|4407.49|4407.09|4407.49|4407.09|4407.74|4407.34|4407.24|4406.84|389
1627653790000|2021-07-30 14:03:10|4407.74|4407.34|4407.86|4407.46|4407.99|4407.59|4407.49|4407.09|259
1627653800000|2021-07-30 14:03:20|4407.74|4407.34|4407.99|4407.59|4407.99|4407.59|4407.74|4407.34|213
1627653810000|2021-07-30 14:03:30|4408.24|4407.84|4408.24|4407.84|4408.24|4407.84|4408.24|4407.84|404
1627653820000|2021-07-30 14:03:40|4408.49|4408.09|4408.49|4408.09|4408.49|4408.09|4408.24|4407.84|421
1627653830000|2021-07-30 14:03:50|4408.74|4408.34|4408.24|4407.84|4408.74|4408.34|4408.24|4407.84|650
1627653840000|2021-07-30 14:04:00|4408.49|4408.09|4408.99|4408.59|4408.99|4408.59|4408.49|4408.09|399
1627653850000|2021-07-30 14:04:10|4408.74|4408.34|4408.74|4408.34|4408.99|4408.59|4408.74|4408.34|548
1627653860000|2021-07-30 14:04:20|4408.99|4408.59|4408.99|4408.59|4408.99|4408.59|4408.74|4408.34|383
1627653870000|2021-07-30 14:04:30|4409.24|4408.84|4409.49|4409.09|4409.49|4409.09|4409.24|4408.84|509
1627653880000|2021-07-30 14:04:40|4409.74|4409.34|4409.74|4409.34|4409.99|4409.59|4409.74|4409.34|965
1627653890000|2021-07-30 14:04:50|4409.86|4409.46|4409.49|4409.09|4409.99|4409.59|4409.49|4409.09|616
1627653900000|2021-07-30 14:05:00|||||||||373
1627653910000|2021-07-30 14:05:10|4409.74|4409.34|4408.99|4408.59|4409.74|4409.34|4408.99|4408.59|785
1627653920000|2021-07-30 14:05:20|4409.24|4408.84|4409.36|4408.96|4409.49|4409.09|4408.99|4408.59|659
1627653930000|2021-07-30 14:05:30|4409.24|4408.84|4409.61|4409.21|4409.74|4409.34|4409.24|4408.84|533
1627653940000|2021-07-30 14:05:40|4409.74|4409.34|4409.74|4409.34|4409.99|4409.59|4409.24|4408.84|669
1627653950000|2021-07-30 14:05:50|4409.99|4409.59|4410.24|4409.84|4410.24|4409.84|4409.74|4409.34|577
1627653960000|2021-07-30 14:06:00|4410.11|4409.71|4409.99|4409.59|4410.49|4410.09|4409.99|4409.59|876
1627653970000|2021-07-30 14:06:10|4409.74|4409.34|4409.74|4409.34|4409.99|4409.59|4409.49|4409.09|651
1627653980000|2021-07-30 14:06:20|||||||||299
1627653990000|2021-07-30 14:06:30|4409.99|4409.59|4409.74|4409.34|4409.99|4409.59|4409.49|4409.09|319
1627654000000|2021-07-30 14:06:40|4409.49|4409.09|4409.74|4409.34|4409.74|4409.34|4409.49|4409.09|152
1627654010000|2021-07-30 14:06:50|4409.49|4409.09|4409.49|4409.09|4409.49|4409.09|4409.49|4409.09|142
1627654020000|2021-07-30 14:07:00|4409.74|4409.34|4409.99|4409.59|4409.99|4409.59|4409.49|4409.09|382
1627654030000|2021-07-30 14:07:10|4409.74|4409.34|4409.74|4409.34|4409.74|4409.34|4409.61|4409.21|332
1627654040000|2021-07-30 14:07:20|4409.99|4409.59|4409.99|4409.59|4409.99|4409.59|4409.74|4409.34|443
1627654050000|2021-07-30 14:07:30|4410.24|4409.84|4410.24|4409.84|4410.24|4409.84|4410.24|4409.84|161
1627654060000|2021-07-30 14:07:40|||||||||151
1627654070000|2021-07-30 14:07:50|||||||||610
1627654080000|2021-07-30 14:08:00|4409.99|4409.59|4409.99|4409.59|4409.99|4409.59|4409.99|4409.59|189
1627654090000|2021-07-30 14:08:10|4410.24|4409.84|4410.24|4409.84|4410.24|4409.84|4410.24|4409.84|661
1627654100000|2021-07-30 14:08:20|4410.49|4410.09|4410.99|4410.59|4410.99|4410.59|4410.49|4410.09|768
1627654110000|2021-07-30 14:08:30|4411.24|4410.84|4411.49|4411.09|4411.49|4411.09|4411.24|4410.84|894
1627654120000|2021-07-30 14:08:40|||||||||282
1627654130000|2021-07-30 14:08:50|4411.74|4411.34|4411.74|4411.34|4411.74|4411.34|4411.49|4411.09|373
1627654140000|2021-07-30 14:09:00|4411.99|4411.59|4411.74|4411.34|4411.99|4411.59|4411.74|4411.34|609
1627654150000|2021-07-30 14:09:10|4411.49|4411.09|4411.99|4411.59|4411.99|4411.59|4411.49|4411.09|420
1627654160000|2021-07-30 14:09:20|4412.11|4411.71|4412.24|4411.84|4412.24|4411.84|4412.11|4411.71|382
1627654170000|2021-07-30 14:09:30|4411.74|4411.34|4411.99|4411.59|4411.99|4411.59|4411.74|4411.34|716
1627654180000|2021-07-30 14:09:40|4411.74|4411.34|4411.49|4411.09|4411.74|4411.34|4411.49|4411.09|596
1627654190000|2021-07-30 14:09:50|4411.74|4411.34|4410.99|4410.59|4411.74|4411.34|4410.99|4410.59|998
1627654200000|2021-07-30 14:10:00|4411.24|4410.84|4410.74|4410.34|4411.24|4410.84|4410.74|4410.34|719
1627654210000|2021-07-30 14:10:10|4410.49|4410.09|4410.99|4410.59|4410.99|4410.59|4410.49|4410.09|738
1627654220000|2021-07-30 14:10:20|4410.74|4410.34|4409.74|4409.34|4410.74|4410.34|4409.74|4409.34|877
1627654230000|2021-07-30 14:10:30|4409.49|4409.09|4409.49|4409.09|4409.74|4409.34|4409.24|4408.84|605
1627654240000|2021-07-30 14:10:40|4409.74|4409.34|4409.24|4408.84|4409.99|4409.59|4409.24|4408.84|752
1627654250000|2021-07-30 14:10:50|4408.99|4408.59|4408.74|4408.34|4409.24|4408.84|4408.74|4408.34|837
1627654260000|2021-07-30 14:11:00|4408.49|4408.09|4408.74|4408.34|4409.24|4408.84|4408.49|4408.09|642
1627654270000|2021-07-30 14:11:10|4408.99|4408.59|4408.74|4408.34|4408.99|4408.59|4408.74|4408.34|385
1627654280000|2021-07-30 14:11:20|4408.99|4408.59|4408.99|4408.59|4408.99|4408.59|4408.99|4408.59|259
1627654290000|2021-07-30 14:11:30|4408.74|4408.34|4408.74|4408.34|4408.74|4408.34|4408.49|4408.09|418
1627654300000|2021-07-30 14:11:40|4408.61|4408.21|4408.49|4408.09|4408.74|4408.34|4408.24|4407.84|454
1627654310000|2021-07-30 14:11:50|4408.24|4407.84|4408.74|4408.34|4408.74|4408.34|4408.24|4407.84|449
1627654320000|2021-07-30 14:12:00|4408.99|4408.59|4408.99|4408.59|4408.99|4408.59|4408.74|4408.34|492
1627654330000|2021-07-30 14:12:10|4409.24|4408.84|4408.99|4408.59|4409.24|4408.84|4408.74|4408.34|565
1627654340000|2021-07-30 14:12:20|4409.24|4408.84|4409.24|4408.84|4409.24|4408.84|4409.24|4408.84|676
1627654350000|2021-07-30 14:12:30|4409.49|4409.09|4409.24|4408.84|4409.49|4409.09|4409.24|4408.84|524
1627654360000|2021-07-30 14:12:40|4409.49|4409.09|4409.99|4409.59|4409.99|4409.59|4409.49|4409.09|242
1627654370000|2021-07-30 14:12:50|4410.24|4409.84|4410.24|4409.84|4410.49|4410.09|4409.99|4409.59|556
1627654380000|2021-07-30 14:13:00|4409.99|4409.59|4410.24|4409.84|4410.49|4410.09|4409.99|4409.59|415
1627654390000|2021-07-30 14:13:10|4410.49|4410.09|4410.74|4410.34|4410.74|4410.34|4410.49|4410.09|367
1627654400000|2021-07-30 14:13:20|4410.99|4410.59|4410.99|4410.59|4410.99|4410.59|4410.74|4410.34|519
1627654410000|2021-07-30 14:13:30|4410.74|4410.34|4410.49|4410.09|4410.99|4410.59|4410.49|4410.09|326
1627654420000|2021-07-30 14:13:40|4410.24|4409.84|4410.24|4409.84|4410.24|4409.84|4410.24|4409.84|202
1627654430000|2021-07-30 14:13:50|4410.49|4410.09|4410.49|4410.09|4410.74|4410.34|4410.49|4410.09|267
1627654440000|2021-07-30 14:14:00|4410.24|4409.84|4410.49|4410.09|4410.49|4410.09|4409.99|4409.59|303
1627654450000|2021-07-30 14:14:10|4410.24|4409.84|4410.49|4410.09|4410.49|4410.09|4410.24|4409.84|348
1627654460000|2021-07-30 14:14:20|4410.61|4410.21|4410.49|4410.09|4410.74|4410.34|4410.49|4410.09|176
1627654470000|2021-07-30 14:14:30|4410.74|4410.34|4410.74|4410.34|4410.74|4410.34|4410.74|4410.34|80
1627654480000|2021-07-30 14:14:40|4410.99|4410.59|4410.74|4410.34|4410.99|4410.59|4410.74|4410.34|890
1627654490000|2021-07-30 14:14:50|||||||||331
1627654500000|2021-07-30 14:15:00|4410.99|4410.59|4410.99|4410.59|4410.99|4410.59|4410.99|4410.59|653
1627654510000|2021-07-30 14:15:10|4410.74|4410.34|4410.49|4410.09|4410.99|4410.59|4410.49|4410.09|287
1627654520000|2021-07-30 14:15:20|4410.74|4410.34|4410.74|4410.34|4410.74|4410.34|4410.74|4410.34|150
1627654530000|2021-07-30 14:15:30|4410.99|4410.59|4410.49|4410.09|4410.99|4410.59|4410.24|4409.84|566
1627654540000|2021-07-30 14:15:40|4410.36|4409.96|4409.49|4409.09|4410.49|4410.09|4409.49|4409.09|615
1627654550000|2021-07-30 14:15:50|4409.74|4409.34|4409.24|4408.84|4409.74|4409.34|4409.24|4408.84|393
1627654560000|2021-07-30 14:16:00|4409.49|4409.09|4408.99|4408.59|4409.49|4409.09|4408.99|4408.59|312
1627654570000|2021-07-30 14:16:10|4408.74|4408.34|4408.49|4408.09|4408.74|4408.34|4408.24|4407.84|1630
1627654580000|2021-07-30 14:16:20|4408.74|4408.34|4408.74|4408.34|4408.74|4408.34|4408.74|4408.34|729
1627654590000|2021-07-30 14:16:30|4408.99|4408.59|4408.49|4408.09|4408.99|4408.59|4408.49|4408.09|591
1627654600000|2021-07-30 14:16:40|4408.24|4407.84|4408.24|4407.84|4408.24|4407.84|4408.24|4407.84|954
1627654610000|2021-07-30 14:16:50|4407.99|4407.59|4407.49|4407.09|4407.99|4407.59|4406.99|4406.59|1268
1627654620000|2021-07-30 14:17:00|4407.24|4406.84|4407.49|4407.09|4407.49|4407.09|4406.99|4406.59|685
1627654630000|2021-07-30 14:17:10|4407.24|4406.84|4406.24|4405.84|4407.24|4406.84|4406.24|4405.84|420
1627654640000|2021-07-30 14:17:20|4406.49|4406.09|4406.74|4406.34|4406.74|4406.34|4406.24|4405.84|846
1627654650000|2021-07-30 14:17:30|4406.99|4406.59|4406.99|4406.59|4407.24|4406.84|4406.74|4406.34|634
1627654660000|2021-07-30 14:17:40|4407.11|4406.71|4407.36|4406.96|4407.49|4407.09|4407.11|4406.71|1032
1627654670000|2021-07-30 14:17:50|4407.49|4407.09|4406.49|4406.09|4407.49|4407.09|4406.24|4405.84|931
1627654680000|2021-07-30 14:18:00|4406.24|4405.84|4406.24|4405.84|4406.36|4405.96|4406.11|4405.71|389
1627654690000|2021-07-30 14:18:10|4405.99|4405.59|4405.74|4405.34|4405.99|4405.59|4405.74|4405.34|1193
1627654700000|2021-07-30 14:18:20|4405.49|4405.09|4404.99|4404.59|4405.49|4405.09|4404.74|4404.34|1359
1627654710000|2021-07-30 14:18:30|4404.74|4404.34|4404.49|4404.09|4404.74|4404.34|4404.49|4404.09|1146
1627654720000|2021-07-30 14:18:40|4404.74|4404.34|4404.24|4403.84|4404.74|4404.34|4403.99|4403.59|1114
1627654730000|2021-07-30 14:18:50|4403.74|4403.34|4403.99|4403.59|4403.99|4403.59|4403.74|4403.34|503
1627654740000|2021-07-30 14:19:00|4403.86|4403.46|4402.99|4402.59|4403.99|4403.59|4402.74|4402.34|1076
1627654750000|2021-07-30 14:19:10|4402.74|4402.34|4402.99|4402.59|4403.24|4402.84|4402.74|4402.34|1396
1627654760000|2021-07-30 14:19:20|4402.49|4402.09|4402.49|4402.09|4402.74|4402.34|4402.49|4402.09|693
1627654770000|2021-07-30 14:19:30|4402.99|4402.59|4402.49|4402.09|4402.99|4402.59|4401.74|4401.34|1797
1627654780000|2021-07-30 14:19:40|4402.74|4402.34|4402.74|4402.34|4402.74|4402.34|4402.24|4401.84|945
1627654790000|2021-07-30 14:19:50|4402.49|4402.09|4402.24|4401.84|4402.49|4402.09|4401.99|4401.59|954
1627654800000|2021-07-30 14:20:00|4401.99|4401.59|4402.74|4402.34|4402.74|4402.34|4401.99|4401.59|471
1627654810000|2021-07-30 14:20:10|4402.49|4402.09|4403.74|4403.34|4403.74|4403.34|4402.49|4402.09|2139
1627654820000|2021-07-30 14:20:20|4403.99|4403.59|4403.99|4403.59|4403.99|4403.59|4403.24|4402.84|626
1627654830000|2021-07-30 14:20:30|4404.24|4403.84|4403.74|4403.34|4404.24|4403.84|4403.74|4403.34|458
1627654840000|2021-07-30 14:20:40|4403.99|4403.59|4403.99|4403.59|4404.24|4403.84|4403.74|4403.34|541
1627654850000|2021-07-30 14:20:50|4404.24|4403.84|4404.49|4404.09|4404.49|4404.09|4403.99|4403.59|343
1627654860000|2021-07-30 14:21:00|4404.24|4403.84|4404.24|4403.84|4404.24|4403.84|4404.24|4403.84|411
1627654870000|2021-07-30 14:21:10|4403.99|4403.59|4402.99|4402.59|4404.24|4403.84|4402.99|4402.59|865
1627654880000|2021-07-30 14:21:20|4403.24|4402.84|4403.99|4403.59|4403.99|4403.59|4403.24|4402.84|553
1627654890000|2021-07-30 14:21:30|4403.49|4403.09|4403.49|4403.09|4403.74|4403.34|4403.24|4402.84|1258
1627654900000|2021-07-30 14:21:40|4403.74|4403.34|4403.24|4402.84|4403.74|4403.34|4402.99|4402.59|380
1627654910000|2021-07-30 14:21:50|4402.99|4402.59|4402.99|4402.59|4402.99|4402.59|4402.74|4402.34|540
1627654920000|2021-07-30 14:22:00|4402.49|4402.09|4403.24|4402.84|4403.49|4403.09|4402.49|4402.09|1026
1627654930000|2021-07-30 14:22:10|4403.49|4403.09|4403.24|4402.84|4403.49|4403.09|4403.24|4402.84|909
1627654940000|2021-07-30 14:22:20|4402.99|4402.59|4402.99|4402.59|4403.24|4402.84|4402.99|4402.59|1072
1627654950000|2021-07-30 14:22:30|4402.74|4402.34|4402.99|4402.59|4403.24|4402.84|4402.74|4402.34|590
1627654960000|2021-07-30 14:22:40|4403.24|4402.84|4402.49|4402.09|4403.49|4403.09|4402.49|4402.09|615
1627654970000|2021-07-30 14:22:50|4402.74|4402.34|4402.74|4402.34|4402.99|4402.59|4402.49|4402.09|391
1627654980000|2021-07-30 14:23:00|||||||||139
1627654990000|2021-07-30 14:23:10|4402.49|4402.09|4402.49|4402.09|4402.49|4402.09|4402.24|4401.84|764
1627655000000|2021-07-30 14:23:20|4402.24|4401.84|4402.49|4402.09|4402.49|4402.09|4402.24|4401.84|284
1627655010000|2021-07-30 14:23:30|4401.99|4401.59|4402.36|4401.96|4402.49|4402.09|4401.99|4401.59|556
1627655020000|2021-07-30 14:23:40|4402.24|4401.84|4401.99|4401.59|4402.49|4402.09|4401.99|4401.59|235
1627655030000|2021-07-30 14:23:50|4402.24|4401.84|4402.49|4402.09|4402.74|4402.34|4402.24|4401.84|739
1627655040000|2021-07-30 14:24:00|4402.74|4402.34|4402.74|4402.34|4402.74|4402.34|4402.49|4402.09|564
1627655050000|2021-07-30 14:24:10|4402.99|4402.59|4402.99|4402.59|4402.99|4402.59|4402.74|4402.34|719
1627655060000|2021-07-30 14:24:20|4402.74|4402.34|4402.74|4402.34|4402.99|4402.59|4402.74|4402.34|283
1627655070000|2021-07-30 14:24:30|4402.61|4402.21|4402.24|4401.84|4402.99|4402.59|4402.24|4401.84|543
1627655080000|2021-07-30 14:24:40|4402.49|4402.09|4402.49|4402.09|4402.74|4402.34|4402.24|4401.84|355
1627655090000|2021-07-30 14:24:50|4402.36|4401.96|4402.74|4402.34|4402.74|4402.34|4402.24|4401.84|228
1627655100000|2021-07-30 14:25:00|4402.49|4402.09|4401.24|4400.84|4402.74|4402.34|4401.24|4400.84|2011
1627655110000|2021-07-30 14:25:10|4401.49|4401.09|4399.74|4399.34|4401.49|4401.09|4399.49|4399.09|1531
1627655120000|2021-07-30 14:25:20|4399.99|4399.59|4401.24|4400.84|4401.24|4400.84|4399.99|4399.59|608
1627655130000|2021-07-30 14:25:30|4400.99|4400.59|4399.74|4399.34|4400.99|4400.59|4399.74|4399.34|470
1627655140000|2021-07-30 14:25:40|4399.49|4399.09|4399.74|4399.34|4399.99|4399.59|4398.74|4398.34|1563
1627655150000|2021-07-30 14:25:50|4399.99|4399.59|4400.49|4400.09|4400.49|4400.09|4399.99|4399.59|709
1627655160000|2021-07-30 14:26:00|4400.74|4400.34|4400.49|4400.09|4401.24|4400.84|4400.49|4400.09|1017
1627655170000|2021-07-30 14:26:10|4400.74|4400.34|4400.49|4400.09|4400.74|4400.34|4400.24|4399.84|904
1627655180000|2021-07-30 14:26:20|4400.74|4400.34|4400.74|4400.34|4400.99|4400.59|4400.49|4400.09|1169
1627655190000|2021-07-30 14:26:30|4400.99|4400.59|4401.24|4400.84|4401.24|4400.84|4400.74|4400.34|565
1627655200000|2021-07-30 14:26:40|4401.49|4401.09|4401.74|4401.34|4401.74|4401.34|4401.24|4400.84|335
1627655210000|2021-07-30 14:26:50|4401.99|4401.59|4401.49|4401.09|4401.99|4401.59|4401.49|4401.09|434
1627655220000|2021-07-30 14:27:00|4401.24|4400.84|4401.49|4401.09|4401.49|4401.09|4400.99|4400.59|373
1627655230000|2021-07-30 14:27:10|4401.24|4400.84|4401.24|4400.84|4401.49|4401.09|4400.99|4400.59|328
1627655240000|2021-07-30 14:27:20|4401.74|4401.34|4401.74|4401.34|4401.74|4401.34|4401.74|4401.34|220
1627655250000|2021-07-30 14:27:30|4401.49|4401.09|4399.99|4399.59|4401.49|4401.09|4399.99|4399.59|1399
1627655260000|2021-07-30 14:27:40|4399.74|4399.34|4399.99|4399.59|4400.24|4399.84|4399.49|4399.09|935
1627655270000|2021-07-30 14:27:50|||||||||101
1627655280000|2021-07-30 14:28:00|4399.49|4399.09|4399.74|4399.34|4399.99|4399.59|4399.49|4399.09|764
1627655290000|2021-07-30 14:28:10|4399.49|4399.09|4399.74|4399.34|4399.99|4399.59|4399.49|4399.09|575
1627655300000|2021-07-30 14:28:20|4399.99|4399.59|4400.24|4399.84|4400.24|4399.84|4399.49|4399.09|400
1627655310000|2021-07-30 14:28:30|4400.49|4400.09|4400.24|4399.84|4400.49|4400.09|4400.24|4399.84|140
1627655320000|2021-07-30 14:28:40|4400.49|4400.09|4400.49|4400.09|4400.49|4400.09|4400.24|4399.84|169
1627655330000|2021-07-30 14:28:50|4400.24|4399.84|4399.99|4399.59|4400.36|4399.96|4399.99|4399.59|249
1627655340000|2021-07-30 14:29:00|4399.74|4399.34|4399.74|4399.34|4399.74|4399.34|4399.49|4399.09|292
1627655350000|2021-07-30 14:29:10|4399.99|4399.59|4400.24|4399.84|4400.24|4399.84|4399.99|4399.59|301
1627655360000|2021-07-30 14:29:20|4399.99|4399.59|4399.86|4399.46|4399.99|4399.59|4399.74|4399.34|263
1627655370000|2021-07-30 14:29:30|4399.99|4399.59|4398.99|4398.59|4399.99|4399.59|4398.74|4398.34|624
1627655380000|2021-07-30 14:29:40|4398.74|4398.34|4398.24|4397.84|4398.74|4398.34|4397.99|4397.59|826
1627655390000|2021-07-30 14:29:50|4397.99|4397.59|4398.74|4398.34|4398.74|4398.34|4397.74|4397.34|821
1627655400000|2021-07-30 14:30:00|4398.24|4397.84|4397.99|4397.59|4398.74|4398.34|4397.74|4397.34|679
1627655410000|2021-07-30 14:30:10|4398.24|4397.84|4398.74|4398.34|4398.74|4398.34|4397.99|4397.59|510
1627655420000|2021-07-30 14:30:20|4398.86|4398.46|4398.74|4398.34|4398.99|4398.59|4398.74|4398.34|269
1627655430000|2021-07-30 14:30:30|4398.99|4398.59|4399.24|4398.84|4399.49|4399.09|4398.74|4398.34|245
1627655440000|2021-07-30 14:30:40|4399.49|4399.09|4399.24|4398.84|4399.74|4399.34|4398.99|4398.59|531
1627655450000|2021-07-30 14:30:50|4399.36|4398.96|4399.49|4399.09|4399.49|4399.09|4399.24|4398.84|212
1627655460000|2021-07-30 14:31:00|4399.24|4398.84|4399.24|4398.84|4399.74|4399.34|4399.24|4398.84|269
1627655470000|2021-07-30 14:31:10|4399.36|4398.96|4399.74|4399.34|4399.99|4399.59|4399.24|4398.84|293
1627655480000|2021-07-30 14:31:20|4399.49|4399.09|4399.74|4399.34|4399.74|4399.34|4399.49|4399.09|208
1627655490000|2021-07-30 14:31:30|4399.99|4399.59|4399.99|4399.59|4400.24|4399.84|4399.74|4399.34|394
1627655500000|2021-07-30 14:31:40|4400.24|4399.84|4400.24|4399.84|4400.24|4399.84|4399.99|4399.59|322
1627655510000|2021-07-30 14:31:50|4400.11|4399.71|4400.74|4400.34|4400.99|4400.59|4400.11|4399.71|611
1627655520000|2021-07-30 14:32:00|4400.49|4400.09|4400.49|4400.09|4400.49|4400.09|4399.74|4399.34|659
1627655530000|2021-07-30 14:32:10|4400.74|4400.34|4399.74|4399.34|4400.74|4400.34|4399.49|4399.09|307
1627655540000|2021-07-30 14:32:20|4399.99|4399.59|4399.49|4399.09|4399.99|4399.59|4399.49|4399.09|246
1627655550000|2021-07-30 14:32:30|4399.74|4399.34|4399.74|4399.34|4399.99|4399.59|4399.49|4399.09|313
1627655560000|2021-07-30 14:32:40|4399.49|4399.09|4399.49|4399.09|4399.74|4399.34|4399.49|4399.09|238
1627655570000|2021-07-30 14:32:50|4399.24|4398.84|4399.49|4399.09|4399.49|4399.09|4398.99|4398.59|380
1627655580000|2021-07-30 14:33:00|4398.99|4398.59|4398.74|4398.34|4398.99|4398.59|4398.49|4398.09|706
1627655590000|2021-07-30 14:33:10|4398.49|4398.09|4398.49|4398.09|4398.74|4398.34|4397.99|4397.59|466
1627655600000|2021-07-30 14:33:20|4398.74|4398.34|4398.74|4398.34|4398.74|4398.34|4398.49|4398.09|367
1627655610000|2021-07-30 14:33:30|4398.99|4398.59|4398.24|4397.84|4398.99|4398.59|4398.24|4397.84|438
1627655620000|2021-07-30 14:33:40|4397.99|4397.59|4397.74|4397.34|4397.99|4397.59|4397.24|4396.84|999
1627655630000|2021-07-30 14:33:50|4397.49|4397.09|4397.49|4397.09|4397.74|4397.34|4397.49|4397.09|674
1627655640000|2021-07-30 14:34:00|4397.24|4396.84|4398.24|4397.84|4398.24|4397.84|4396.99|4396.59|1021
1627655650000|2021-07-30 14:34:10|4397.99|4397.59|4397.24|4396.84|4397.99|4397.59|4396.99|4396.59|622
1627655660000|2021-07-30 14:34:20|4397.49|4397.09|4397.99|4397.59|4397.99|4397.59|4397.49|4397.09|483
1627655670000|2021-07-30 14:34:30|4397.86|4397.46|4398.49|4398.09|4398.49|4398.09|4397.86|4397.46|530
1627655680000|2021-07-30 14:34:40|4398.24|4397.84|4397.74|4397.34|4398.49|4398.09|4397.74|4397.34|386
1627655690000|2021-07-30 14:34:50|4397.49|4397.09|4397.99|4397.59|4397.99|4397.59|4397.49|4397.09|310
1627655700000|2021-07-30 14:35:00|4397.74|4397.34|4397.49|4397.09|4397.99|4397.59|4397.24|4396.84|774
1627655710000|2021-07-30 14:35:10|4397.24|4396.84|4397.74|4397.34|4397.99|4397.59|4397.24|4396.84|339
1627655720000|2021-07-30 14:35:20|4397.99|4397.59|4398.49|4398.09|4398.49|4398.09|4397.74|4397.34|553
1627655730000|2021-07-30 14:35:30|4398.74|4398.34|4398.74|4398.34|4398.74|4398.34|4398.24|4397.84|589
1627655740000|2021-07-30 14:35:40|4398.49|4398.09|4398.49|4398.09|4398.74|4398.34|4398.49|4398.09|367
1627655750000|2021-07-30 14:35:50|4398.74|4398.34|4398.99|4398.59|4398.99|4398.59|4398.74|4398.34|247
1627655760000|2021-07-30 14:36:00|4398.74|4398.34|4398.74|4398.34|4398.99|4398.59|4398.74|4398.34|230
1627655770000|2021-07-30 14:36:10|4398.99|4398.59|4399.49|4399.09|4399.49|4399.09|4398.99|4398.59|403
1627655780000|2021-07-30 14:36:20|4399.74|4399.34|4399.49|4399.09|4399.74|4399.34|4399.49|4399.09|250
1627655790000|2021-07-30 14:36:30|4399.74|4399.34|4399.99|4399.59|4399.99|4399.59|4399.74|4399.34|429
1627655800000|2021-07-30 14:36:40|4399.74|4399.34|4400.24|4399.84|4400.24|4399.84|4399.74|4399.34|325
1627655810000|2021-07-30 14:36:50|4399.99|4399.59|4399.74|4399.34|4399.99|4399.59|4399.49|4399.09|548
1627655820000|2021-07-30 14:37:00|4399.49|4399.09|4398.99|4398.59|4399.49|4399.09|4398.99|4398.59|322
1627655830000|2021-07-30 14:37:10|4399.24|4398.84|4399.99|4399.59|4399.99|4399.59|4398.99|4398.59|304
1627655840000|2021-07-30 14:37:20|4400.11|4399.71|4399.99|4399.59|4400.24|4399.84|4399.86|4399.46|509
1627655850000|2021-07-30 14:37:30|4400.24|4399.84|4399.99|4399.59|4400.24|4399.84|4399.99|4399.59|248
1627655860000|2021-07-30 14:37:40|4399.86|4399.46|4399.49|4399.09|4399.86|4399.46|4399.49|4399.09|244
1627655870000|2021-07-30 14:37:50|4399.74|4399.34|4399.24|4398.84|4399.74|4399.34|4399.24|4398.84|247
1627655880000|2021-07-30 14:38:00|4398.99|4398.59|4399.99|4399.59|4399.99|4399.59|4398.99|4398.59|374
1627655890000|2021-07-30 14:38:10|4399.74|4399.34|4399.99|4399.59|4399.99|4399.59|4399.49|4399.09|215
1627655900000|2021-07-30 14:38:20|4399.74|4399.34|4399.74|4399.34|4399.99|4399.59|4399.74|4399.34|163
1627655910000|2021-07-30 14:38:30|4399.99|4399.59|4399.74|4399.34|4399.99|4399.59|4399.74|4399.34|253
1627655920000|2021-07-30 14:38:40|4399.86|4399.46|4399.74|4399.34|4399.99|4399.59|4399.74|4399.34|196
1627655930000|2021-07-30 14:38:50|4399.49|4399.09|4399.24|4398.84|4399.74|4399.34|4399.24|4398.84|275
1627655940000|2021-07-30 14:39:00|4398.99|4398.59|4399.49|4399.09|4399.49|4399.09|4398.99|4398.59|437
1627655950000|2021-07-30 14:39:10|4399.74|4399.34|4399.49|4399.09|4399.74|4399.34|4399.49|4399.09|204
1627655960000|2021-07-30 14:39:20|4399.61|4399.21|4399.74|4399.34|4399.74|4399.34|4399.49|4399.09|215
1627655970000|2021-07-30 14:39:30|||||||||270
1627655980000|2021-07-30 14:39:40|4399.86|4399.46|4399.74|4399.34|4399.99|4399.59|4399.74|4399.34|546
1627655990000|2021-07-30 14:39:50|4399.86|4399.46|4400.49|4400.09|4400.49|4400.09|4399.74|4399.34|384
1627656000000|2021-07-30 14:40:00|4400.74|4400.34|4400.74|4400.34|4400.74|4400.34|4400.74|4400.34|419
1627656010000|2021-07-30 14:40:10|4400.49|4400.09|4400.49|4400.09|4400.74|4400.34|4400.49|4400.09|368
1627656020000|2021-07-30 14:40:20|4400.74|4400.34|4400.99|4400.59|4400.99|4400.59|4400.49|4400.09|399
1627656030000|2021-07-30 14:40:30|4401.24|4400.84|4401.49|4401.09|4401.49|4401.09|4401.24|4400.84|503
1627656040000|2021-07-30 14:40:40|4401.74|4401.34|4401.99|4401.59|4401.99|4401.59|4401.74|4401.34|528
1627656050000|2021-07-30 14:40:50|4402.24|4401.84|4402.49|4402.09|4402.49|4402.09|4401.99|4401.59|602
1627656060000|2021-07-30 14:41:00|4402.61|4402.21|4402.74|4402.34|4402.99|4402.59|4402.49|4402.09|550
1627656070000|2021-07-30 14:41:10|4402.99|4402.59|4403.49|4403.09|4403.49|4403.09|4402.74|4402.34|692
1627656080000|2021-07-30 14:41:20|4403.24|4402.84|4403.24|4402.84|4403.49|4403.09|4403.24|4402.84|451
1627656090000|2021-07-30 14:41:30|4403.49|4403.09|4403.99|4403.59|4403.99|4403.59|4403.49|4403.09|755
1627656100000|2021-07-30 14:41:40|4403.74|4403.34|4403.74|4403.34|4403.74|4403.34|4403.49|4403.09|334
1627656110000|2021-07-30 14:41:50|4403.49|4403.09|4402.99|4402.59|4403.49|4403.09|4402.99|4402.59|238
1627656120000|2021-07-30 14:42:00|4402.74|4402.34|4402.74|4402.34|4402.74|4402.34|4402.49|4402.09|384
1627656130000|2021-07-30 14:42:10|4402.99|4402.59|4402.99|4402.59|4403.24|4402.84|4402.74|4402.34|279
1627656140000|2021-07-30 14:42:20|4403.11|4402.71|4402.99|4402.59|4403.11|4402.71|4402.99|4402.59|110
1627656150000|2021-07-30 14:42:30|4402.74|4402.34|4402.74|4402.34|4402.99|4402.59|4402.74|4402.34|297
1627656160000|2021-07-30 14:42:40|4402.99|4402.59|4402.49|4402.09|4402.99|4402.59|4402.49|4402.09|296
1627656170000|2021-07-30 14:42:50|4402.24|4401.84|4401.99|4401.59|4402.49|4402.09|4401.99|4401.59|297
1627656180000|2021-07-30 14:43:00|4401.86|4401.46|4401.99|4401.59|4401.99|4401.59|4401.49|4401.09|1116
1627656190000|2021-07-30 14:43:10|4402.24|4401.84|4402.24|4401.84|4402.49|4402.09|4402.24|4401.84|792
1627656200000|2021-07-30 14:43:20|4402.49|4402.09|4401.74|4401.34|4402.49|4402.09|4401.74|4401.34|300
1627656210000|2021-07-30 14:43:30|4401.99|4401.59|4401.99|4401.59|4401.99|4401.59|4401.74|4401.34|300
1627656220000|2021-07-30 14:43:40|4401.74|4401.34|4401.74|4401.34|4401.99|4401.59|4401.74|4401.34|191
1627656230000|2021-07-30 14:43:50|4401.49|4401.09|4399.74|4399.34|4401.49|4401.09|4399.49|4399.09|1031
1627656240000|2021-07-30 14:44:00|4399.49|4399.09|4399.99|4399.59|4400.24|4399.84|4399.49|4399.09|705
1627656250000|2021-07-30 14:44:10|4399.74|4399.34|4399.49|4399.09|4399.99|4399.59|4399.24|4398.84|566
1627656260000|2021-07-30 14:44:20|4399.24|4398.84|4400.24|4399.84|4400.24|4399.84|4399.24|4398.84|391
1627656270000|2021-07-30 14:44:30|4400.49|4400.09|4400.49|4400.09|4400.49|4400.09|4400.24|4399.84|315
1627656280000|2021-07-30 14:44:40|4400.74|4400.34|4400.49|4400.09|4400.74|4400.34|4400.49|4400.09|273
1627656290000|2021-07-30 14:44:50|4400.74|4400.34|4401.24|4400.84|4401.24|4400.84|4400.74|4400.34|415
1627656300000|2021-07-30 14:45:00|4401.49|4401.09|4401.99|4401.59|4401.99|4401.59|4401.24|4400.84|689
1627656310000|2021-07-30 14:45:10|4402.49|4402.09|4402.36|4401.96|4402.49|4402.09|4401.99|4401.59|401
1627656320000|2021-07-30 14:45:20|4402.24|4401.84|4402.49|4402.09|4402.74|4402.34|4402.24|4401.84|345
1627656330000|2021-07-30 14:45:30|4402.24|4401.84|4401.74|4401.34|4402.24|4401.84|4401.61|4401.21|326
1627656340000|2021-07-30 14:45:40|4401.49|4401.09|4401.49|4401.09|4401.49|4401.09|4401.11|4400.71|1101
1627656350000|2021-07-30 14:45:50|4401.24|4400.84|4401.49|4401.09|4401.49|4401.09|4400.99|4400.59|199
1627656360000|2021-07-30 14:46:00|4401.74|4401.34|4401.49|4401.09|4401.99|4401.59|4400.99|4400.59|314
1627656370000|2021-07-30 14:46:10|4401.24|4400.84|4401.24|4400.84|4401.49|4401.09|4400.99|4400.59|111
1627656380000|2021-07-30 14:46:20|4401.49|4401.09|4401.74|4401.34|4401.74|4401.34|4401.24|4400.84|225
1627656390000|2021-07-30 14:46:30|4401.49|4401.09|4401.74|4401.34|4401.74|4401.34|4401.24|4400.84|142
1627656400000|2021-07-30 14:46:40|4401.99|4401.59|4401.99|4401.59|4401.99|4401.59|4401.49|4401.09|428
1627656410000|2021-07-30 14:46:50|4402.11|4401.71|4402.24|4401.84|4402.24|4401.84|4401.99|4401.59|330
1627656420000|2021-07-30 14:47:00|4402.49|4402.09|4401.99|4401.59|4402.49|4402.09|4401.74|4401.34|332
1627656430000|2021-07-30 14:47:10|4401.74|4401.34|4401.49|4401.09|4401.99|4401.59|4401.24|4400.84|178
1627656440000|2021-07-30 14:47:20|4401.74|4401.34|4401.99|4401.59|4401.99|4401.59|4401.74|4401.34|176
1627656450000|2021-07-30 14:47:30|4401.74|4401.34|4401.99|4401.59|4402.24|4401.84|4401.49|4401.09|170
1627656460000|2021-07-30 14:47:40|4402.24|4401.84|4401.99|4401.59|4402.24|4401.84|4401.74|4401.34|264
1627656470000|2021-07-30 14:47:50|4402.24|4401.84|4401.99|4401.59|4402.24|4401.84|4401.74|4401.34|185
1627656480000|2021-07-30 14:48:00|4401.74|4401.34|4400.74|4400.34|4401.99|4401.59|4400.74|4400.34|281
1627656490000|2021-07-30 14:48:10|4400.49|4400.09|4399.74|4399.34|4400.49|4400.09|4399.74|4399.34|503
1627656500000|2021-07-30 14:48:20|4399.86|4399.46|4399.74|4399.34|4400.24|4399.84|4399.74|4399.34|393
1627656510000|2021-07-30 14:48:30|4399.49|4399.09|4400.24|4399.84|4400.49|4400.09|4399.24|4398.84|565
1627656520000|2021-07-30 14:48:40|4400.49|4400.09|4399.24|4398.84|4400.49|4400.09|4399.24|4398.84|164
1627656530000|2021-07-30 14:48:50|4399.11|4398.71|4399.24|4398.84|4399.49|4399.09|4399.11|4398.71|333
1627656540000|2021-07-30 14:49:00|4398.99|4398.59|4398.74|4398.34|4398.99|4398.59|4398.74|4398.34|381
1627656550000|2021-07-30 14:49:10|4398.49|4398.09|4398.49|4398.09|4398.49|4398.09|4398.24|4397.84|395
1627656560000|2021-07-30 14:49:20|4398.24|4397.84|4398.24|4397.84|4398.74|4398.34|4397.99|4397.59|782
1627656570000|2021-07-30 14:49:30|4398.49|4398.09|4398.49|4398.09|4398.74|4398.34|4398.24|4397.84|173
1627656580000|2021-07-30 14:49:40|4398.24|4397.84|4398.49|4398.09|4398.49|4398.09|4397.99|4397.59|212
1627656590000|2021-07-30 14:49:50|4398.24|4397.84|4398.24|4397.84|4398.24|4397.84|4397.99|4397.59|656
1627656600000|2021-07-30 14:50:00|4398.49|4398.09|4398.74|4398.34|4398.74|4398.34|4397.99|4397.59|1383
1627656610000|2021-07-30 14:50:10|4398.49|4398.09|4399.49|4399.09|4399.74|4399.34|4398.49|4398.09|483
1627656620000|2021-07-30 14:50:20|4399.74|4399.34|4399.24|4398.84|4399.99|4399.59|4399.24|4398.84|370
1627656630000|2021-07-30 14:50:30|4399.49|4399.09|4399.49|4399.09|4399.74|4399.34|4399.24|4398.84|134
1627656640000|2021-07-30 14:50:40|4399.74|4399.34|4399.99|4399.59|4400.24|4399.84|4399.74|4399.34|269
1627656650000|2021-07-30 14:50:50|4399.86|4399.46|4399.74|4399.34|4399.99|4399.59|4399.74|4399.34|115
1627656660000|2021-07-30 14:51:00|4400.24|4399.84|4399.49|4399.09|4400.24|4399.84|4399.49|4399.09|174
1627656670000|2021-07-30 14:51:10|4399.74|4399.34|4399.99|4399.59|4399.99|4399.59|4399.49|4399.09|85
1627656680000|2021-07-30 14:51:20|4400.24|4399.84|4400.24|4399.84|4400.24|4399.84|4399.99|4399.59|144
1627656690000|2021-07-30 14:51:30|4400.49|4400.09|4400.24|4399.84|4400.49|4400.09|4400.24|4399.84|250
1627656700000|2021-07-30 14:51:40|4400.49|4400.09|4399.99|4399.59|4400.49|4400.09|4399.99|4399.59|115
1627656710000|2021-07-30 14:51:50|4400.24|4399.84|4399.99|4399.59|4400.24|4399.84|4399.99|4399.59|92
1627656720000|2021-07-30 14:52:00|4400.24|4399.84|4400.24|4399.84|4400.49|4400.09|4400.24|4399.84|202
1627656730000|2021-07-30 14:52:10|4400.36|4399.96|4400.49|4400.09|4400.49|4400.09|4400.36|4399.96|100
1627656740000|2021-07-30 14:52:20|4400.36|4399.96|4400.24|4399.84|4400.49|4400.09|4400.24|4399.84|111
1627656750000|2021-07-30 14:52:30|4400.36|4399.96|4400.99|4400.59|4400.99|4400.59|4400.36|4399.96|208
1627656760000|2021-07-30 14:52:40|4400.86|4400.46|4400.74|4400.34|4400.86|4400.46|4400.74|4400.34|157
1627656770000|2021-07-30 14:52:50|4400.49|4400.09|4399.99|4399.59|4400.49|4400.09|4399.99|4399.59|214
1627656780000|2021-07-30 14:53:00|4399.74|4399.34|4399.74|4399.34|4399.74|4399.34|4399.74|4399.34|1116
1627656790000|2021-07-30 14:53:10|4399.86|4399.46|4399.49|4399.09|4399.86|4399.46|4399.24|4398.84|325
1627656800000|2021-07-30 14:53:20|4399.61|4399.21|4398.74|4398.34|4399.74|4399.34|4398.74|4398.34|461
1627656810000|2021-07-30 14:53:30|4398.61|4398.21|4398.99|4398.59|4399.24|4398.84|4398.49|4398.09|564
1627656820000|2021-07-30 14:53:40|4398.74|4398.34|4399.24|4398.84|4399.49|4399.09|4398.74|4398.34|241
1627656830000|2021-07-30 14:53:50|4399.49|4399.09|4400.24|4399.84|4400.24|4399.84|4399.49|4399.09|389
1627656840000|2021-07-30 14:54:00|4400.49|4400.09|4400.61|4400.21|4400.74|4400.34|4400.49|4400.09|404
1627656850000|2021-07-30 14:54:10|4400.49|4400.09|4399.99|4399.59|4400.49|4400.09|4399.99|4399.59|166
1627656860000|2021-07-30 14:54:20|4400.24|4399.84|4400.49|4400.09|4400.74|4400.34|4400.24|4399.84|272
1627656870000|2021-07-30 14:54:30|4400.24|4399.84|4400.49|4400.09|4400.49|4400.09|4400.24|4399.84|186
1627656880000|2021-07-30 14:54:40|4399.99|4399.59|4399.99|4399.59|4400.49|4400.09|4399.99|4399.59|237
1627656890000|2021-07-30 14:54:50|4399.74|4399.34|4399.49|4399.09|4399.74|4399.34|4399.49|4399.09|191
1627656900000|2021-07-30 14:55:00|4399.24|4398.84|4399.49|4399.09|4399.49|4399.09|4398.99|4398.59|472
1627656910000|2021-07-30 14:55:10|4399.74|4399.34|4399.74|4399.34|4399.99|4399.59|4399.74|4399.34|194
1627656920000|2021-07-30 14:55:20|4399.49|4399.09|4399.49|4399.09|4399.74|4399.34|4399.49|4399.09|288
1627656930000|2021-07-30 14:55:30|4399.36|4398.96|4399.24|4398.84|4399.49|4399.09|4398.74|4398.34|565
1627656940000|2021-07-30 14:55:40|4399.49|4399.09|4399.49|4399.09|4399.61|4399.21|4399.49|4399.09|653
1627656950000|2021-07-30 14:55:50|4399.24|4398.84|4399.99|4399.59|4399.99|4399.59|4399.24|4398.84|899
1627656960000|2021-07-30 14:56:00|4399.74|4399.34|4399.49|4399.09|4399.74|4399.34|4399.49|4399.09|323
1627656970000|2021-07-30 14:56:10|4399.24|4398.84|4398.99|4398.59|4399.24|4398.84|4398.99|4398.59|204
1627656980000|2021-07-30 14:56:20|4398.49|4398.09|4398.99|4398.59|4398.99|4398.59|4398.49|4398.09|443
1627656990000|2021-07-30 14:56:30|4399.11|4398.71|4399.11|4398.71|4399.49|4399.09|4398.99|4398.59|433
1627657000000|2021-07-30 14:56:40|4398.99|4398.59|4398.99|4398.59|4399.24|4398.84|4398.99|4398.59|233
1627657010000|2021-07-30 14:56:50|4398.74|4398.34|4398.99|4398.59|4398.99|4398.59|4398.74|4398.34|223
1627657020000|2021-07-30 14:57:00|4399.24|4398.84|4399.74|4399.34|4399.74|4399.34|4399.24|4398.84|310
1627657030000|2021-07-30 14:57:10|4399.49|4399.09|4398.99|4398.59|4399.99|4399.59|4398.99|4398.59|465
1627657040000|2021-07-30 14:57:20|4398.74|4398.34|4398.74|4398.34|4398.99|4398.59|4398.74|4398.34|277
1627657050000|2021-07-30 14:57:30|4398.99|4398.59|4399.24|4398.84|4399.24|4398.84|4398.99|4398.59|269
1627657060000|2021-07-30 14:57:40|4398.99|4398.59|4398.99|4398.59|4399.24|4398.84|4398.99|4398.59|141
1627657070000|2021-07-30 14:57:50|4398.74|4398.34|4399.24|4398.84|4399.24|4398.84|4398.74|4398.34|447
1627657080000|2021-07-30 14:58:00|4399.74|4399.34|4399.74|4399.34|4399.74|4399.34|4399.74|4399.34|360
1627657090000|2021-07-30 14:58:10|4399.99|4399.59|4400.24|4399.84|4400.24|4399.84|4399.99|4399.59|440
1627657100000|2021-07-30 14:58:20|4400.49|4400.09|4400.74|4400.34|4400.74|4400.34|4400.49|4400.09|424
1627657110000|2021-07-30 14:58:30|4400.49|4400.09|4400.24|4399.84|4400.49|4400.09|4399.99|4399.59|352
1627657120000|2021-07-30 14:58:40|4400.49|4400.09|4400.24|4399.84|4400.49|4400.09|4399.99|4399.59|136
1627657130000|2021-07-30 14:58:50|4399.99|4399.59|4399.74|4399.34|4400.24|4399.84|4399.74|4399.34|179
1627657140000|2021-07-30 14:59:00|4399.99|4399.59|4399.49|4399.09|4399.99|4399.59|4399.49|4399.09|204
1627657150000|2021-07-30 14:59:10|4399.24|4398.84|4398.99|4398.59|4399.24|4398.84|4398.99|4398.59|167
1627657160000|2021-07-30 14:59:20|4399.11|4398.71|4398.49|4398.09|4399.11|4398.71|4398.24|4397.84|365
1627657170000|2021-07-30 14:59:30|4398.24|4397.84|4398.49|4398.09|4398.49|4398.09|4397.99|4397.59|580
1627657180000|2021-07-30 14:59:40|4398.24|4397.84|4398.24|4397.84|4398.24|4397.84|4397.74|4397.34|671
1627657190000|2021-07-30 14:59:50|4397.99|4397.59|4397.74|4397.34|4398.24|4397.84|4397.74|4397.34|1108
1627657200000|2021-07-30 15:00:00|4397.49|4397.09|4397.74|4397.34|4397.99|4397.59|4397.49|4397.09|1213
1627657210000|2021-07-30 15:00:10|4397.99|4397.59|4397.36|4396.96|4397.99|4397.59|4396.74|4396.34|1439
1627657220000|2021-07-30 15:00:20|4397.24|4396.84|4397.49|4397.09|4397.74|4397.34|4397.24|4396.84|575
1627657230000|2021-07-30 15:00:30|4397.24|4396.84|4396.99|4396.59|4397.49|4397.09|4396.99|4396.59|357
1627657240000|2021-07-30 15:00:40|4397.24|4396.84|4396.49|4396.09|4397.49|4397.09|4396.49|4396.09|679
1627657250000|2021-07-30 15:00:50|4396.74|4396.34|4395.99|4395.59|4396.99|4396.59|4395.74|4395.34|884
1627657260000|2021-07-30 15:01:00|4395.49|4395.09|4395.24|4394.84|4395.49|4395.09|4394.99|4394.59|1389
1627657270000|2021-07-30 15:01:10|4394.99|4394.59|4395.24|4394.84|4395.49|4395.09|4394.49|4394.09|1125
1627657280000|2021-07-30 15:01:20|4395.49|4395.09|4394.74|4394.34|4395.49|4395.09|4394.49|4394.09|690
1627657290000|2021-07-30 15:01:30|4394.99|4394.59|4394.74|4394.34|4394.99|4394.59|4394.49|4394.09|408
1627657300000|2021-07-30 15:01:40|4394.49|4394.09|4393.99|4393.59|4394.49|4394.09|4393.99|4393.59|481
1627657310000|2021-07-30 15:01:50|4393.74|4393.34|4393.74|4393.34|4393.99|4393.59|4393.49|4393.09|674
1627657320000|2021-07-30 15:02:00|4393.24|4392.84|4393.49|4393.09|4393.99|4393.59|4393.24|4392.84|914
1627657330000|2021-07-30 15:02:10|4393.74|4393.34|4393.99|4393.59|4393.99|4393.59|4393.49|4393.09|885
1627657340000|2021-07-30 15:02:20|4393.74|4393.34|4394.24|4393.84|4394.24|4393.84|4393.74|4393.34|1064
1627657350000|2021-07-30 15:02:30|4393.99|4393.59|4393.99|4393.59|4394.49|4394.09|4393.99|4393.59|461
1627657360000|2021-07-30 15:02:40|4394.11|4393.71|4393.99|4393.59|4394.24|4393.84|4393.99|4393.59|854
1627657370000|2021-07-30 15:02:50|4394.11|4393.71|4394.24|4393.84|4394.24|4393.84|4393.99|4393.59|622
1627657380000|2021-07-30 15:03:00|4393.99|4393.59|4393.99|4393.59|4394.24|4393.84|4393.99|4393.59|354
1627657390000|2021-07-30 15:03:10|4393.74|4393.34|4393.74|4393.34|4393.99|4393.59|4393.74|4393.34|248
1627657400000|2021-07-30 15:03:20|4393.99|4393.59|4394.24|4393.84|4394.24|4393.84|4393.99|4393.59|215
1627657410000|2021-07-30 15:03:30|4393.99|4393.59|4393.74|4393.34|4393.99|4393.59|4393.49|4393.09|352
1627657420000|2021-07-30 15:03:40|4393.61|4393.21|4393.49|4393.09|4393.74|4393.34|4393.24|4392.84|381
1627657430000|2021-07-30 15:03:50|4393.74|4393.34|4393.49|4393.09|4393.74|4393.34|4393.24|4392.84|242
1627657440000|2021-07-30 15:04:00|4393.74|4393.34|4393.74|4393.34|4393.99|4393.59|4393.74|4393.34|235
1627657450000|2021-07-30 15:04:10|4393.61|4393.21|4393.74|4393.34|4393.99|4393.59|4393.49|4393.09|463
1627657460000|2021-07-30 15:04:20|4393.99|4393.59|4394.24|4393.84|4394.24|4393.84|4393.99|4393.59|366
1627657470000|2021-07-30 15:04:30|4394.49|4394.09|4395.24|4394.84|4395.24|4394.84|4394.49|4394.09|569
1627657480000|2021-07-30 15:04:40|4394.99|4394.59|4395.24|4394.84|4395.49|4395.09|4394.99|4394.59|637
1627657490000|2021-07-30 15:04:50|4394.99|4394.59|4395.74|4395.34|4395.74|4395.34|4394.99|4394.59|417
1627657500000|2021-07-30 15:05:00|4395.49|4395.09|4395.49|4395.09|4395.49|4395.09|4395.24|4394.84|466
1627657510000|2021-07-30 15:05:10|4395.24|4394.84|4394.99|4394.59|4395.49|4395.09|4394.74|4394.34|719
1627657520000|2021-07-30 15:05:20|4395.24|4394.84|4395.24|4394.84|4395.49|4395.09|4395.24|4394.84|392
1627657530000|2021-07-30 15:05:30|4395.11|4394.71|4394.99|4394.59|4395.11|4394.71|4394.49|4394.09|226
1627657540000|2021-07-30 15:05:40|4394.74|4394.34|4394.49|4394.09|4394.74|4394.34|4394.24|4393.84|477
1627657550000|2021-07-30 15:05:50|4394.74|4394.34|4394.99|4394.59|4395.24|4394.84|4394.74|4394.34|327
1627657560000|2021-07-30 15:06:00|4395.24|4394.84|4395.99|4395.59|4395.99|4395.59|4395.24|4394.84|575
1627657570000|2021-07-30 15:06:10|4396.24|4395.84|4395.74|4395.34|4396.24|4395.84|4395.74|4395.34|655
1627657580000|2021-07-30 15:06:20|4395.99|4395.59|4396.49|4396.09|4396.74|4396.34|4395.99|4395.59|801
1627657590000|2021-07-30 15:06:30|4396.74|4396.34|4396.99|4396.59|4396.99|4396.59|4396.74|4396.34|186
1627657600000|2021-07-30 15:06:40|4396.74|4396.34|4397.24|4396.84|4397.24|4396.84|4396.74|4396.34|395
1627657610000|2021-07-30 15:06:50|4396.99|4396.59|4396.99|4396.59|4397.24|4396.84|4396.99|4396.59|169
1627657620000|2021-07-30 15:07:00|4397.24|4396.84|4397.74|4397.34|4397.99|4397.59|4397.24|4396.84|839
1627657630000|2021-07-30 15:07:10|4397.99|4397.59|4398.74|4398.34|4398.74|4398.34|4397.99|4397.59|607
1627657640000|2021-07-30 15:07:20|4398.49|4398.09|4399.49|4399.09|4399.49|4399.09|4398.49|4398.09|837
1627657650000|2021-07-30 15:07:30|4399.24|4398.84|4399.99|4399.59|4399.99|4399.59|4399.24|4398.84|685
1627657660000|2021-07-30 15:07:40|4399.74|4399.34|4399.74|4399.34|4399.99|4399.59|4399.49|4399.09|407
1627657670000|2021-07-30 15:07:50|4399.86|4399.46|4400.86|4400.46|4400.99|4400.59|4399.74|4399.34|749
1627657680000|2021-07-30 15:08:00|4400.99|4400.59|4400.49|4400.09|4401.24|4400.84|4400.49|4400.09|950
1627657690000|2021-07-30 15:08:10|4400.36|4399.96|4400.24|4399.84|4400.74|4400.34|4400.24|4399.84|462
1627657700000|2021-07-30 15:08:20|4400.36|4399.96|4399.74|4399.34|4400.36|4399.96|4399.74|4399.34|475
1627657710000|2021-07-30 15:08:30|4399.86|4399.46|4400.24|4399.84|4400.24|4399.84|4399.74|4399.34|224
1627657720000|2021-07-30 15:08:40|4400.49|4400.09|4400.74|4400.34|4400.74|4400.34|4400.24|4399.84|406
1627657730000|2021-07-30 15:08:50|4400.49|4400.09|4400.49|4400.09|4400.74|4400.34|4400.24|4399.84|439
1627657740000|2021-07-30 15:09:00|4400.24|4399.84|4400.74|4400.34|4400.74|4400.34|4400.24|4399.84|154
1627657750000|2021-07-30 15:09:10|4400.49|4400.09|4400.99|4400.59|4401.24|4400.84|4400.49|4400.09|289
1627657760000|2021-07-30 15:09:20|4400.74|4400.34|4400.74|4400.34|4401.24|4400.84|4400.61|4400.21|360
1627657770000|2021-07-30 15:09:30|4400.61|4400.21|4401.24|4400.84|4401.24|4400.84|4400.61|4400.21|270
1627657780000|2021-07-30 15:09:40|4401.49|4401.09|4401.49|4401.09|4401.74|4401.34|4401.24|4400.84|553
1627657790000|2021-07-30 15:09:50|4401.74|4401.34|4401.74|4401.34|4401.74|4401.34|4401.49|4401.09|334
1627657800000|2021-07-30 15:10:00|4401.49|4401.09|4401.74|4401.34|4401.74|4401.34|4401.49|4401.09|387
1627657810000|2021-07-30 15:10:10|4401.61|4401.21|4401.74|4401.34|4401.99|4401.59|4401.61|4401.21|341
1627657820000|2021-07-30 15:10:20|4401.49|4401.09|4401.49|4401.09|4401.49|4401.09|4401.24|4400.84|495
1627657830000|2021-07-30 15:10:30|4401.24|4400.84|4401.74|4401.34|4401.74|4401.34|4401.24|4400.84|424
1627657840000|2021-07-30 15:10:40|4401.49|4401.09|4401.49|4401.09|4401.74|4401.34|4401.49|4401.09|259
1627657850000|2021-07-30 15:10:50|4401.74|4401.34|4400.99|4400.59|4401.74|4401.34|4400.99|4400.59|509
1627657860000|2021-07-30 15:11:00|4401.24|4400.84|4400.99|4400.59|4401.24|4400.84|4400.99|4400.59|483
1627657870000|2021-07-30 15:11:10|4400.74|4400.34|4400.99|4400.59|4400.99|4400.59|4400.49|4400.09|594
1627657880000|2021-07-30 15:11:20|4400.74|4400.34|4400.74|4400.34|4400.74|4400.34|4400.74|4400.34|169
1627657890000|2021-07-30 15:11:30|4400.24|4399.84|4400.74|4400.34|4400.74|4400.34|4400.24|4399.84|315
1627657900000|2021-07-30 15:11:40|4400.86|4400.46|4400.74|4400.34|4400.99|4400.59|4400.49|4400.09|282
1627657910000|2021-07-30 15:11:50|4400.49|4400.09|4400.24|4399.84|4400.49|4400.09|4400.24|4399.84|156
1627657920000|2021-07-30 15:12:00|4400.49|4400.09|4400.99|4400.59|4400.99|4400.59|4400.49|4400.09|259
1627657930000|2021-07-30 15:12:10|4400.74|4400.34|4400.86|4400.46|4400.99|4400.59|4400.74|4400.34|308
1627657940000|2021-07-30 15:12:20|4400.99|4400.59|4401.24|4400.84|4401.49|4401.09|4400.74|4400.34|330
1627657950000|2021-07-30 15:12:30|4401.49|4401.09|4401.74|4401.34|4401.74|4401.34|4401.24|4400.84|551
1627657960000|2021-07-30 15:12:40|4401.99|4401.59|4401.99|4401.59|4402.11|4401.71|4401.99|4401.59|1272
1627657970000|2021-07-30 15:12:50|4401.74|4401.34|4401.74|4401.34|4401.74|4401.34|4401.49|4401.09|570
1627657980000|2021-07-30 15:13:00|4401.24|4400.84|4402.24|4401.84|4402.24|4401.84|4401.24|4400.84|352
1627657990000|2021-07-30 15:13:10|4402.49|4402.09|4402.99|4402.59|4402.99|4402.59|4402.49|4402.09|429
1627658000000|2021-07-30 15:13:20|4403.24|4402.84|4402.99|4402.59|4403.24|4402.84|4402.74|4402.34|691
1627658010000|2021-07-30 15:13:30|4402.86|4402.46|4403.24|4402.84|4403.24|4402.84|4402.49|4402.09|318
1627658020000|2021-07-30 15:13:40|4403.36|4402.96|4403.24|4402.84|4403.49|4403.09|4402.99|4402.59|344
1627658030000|2021-07-30 15:13:50|4403.49|4403.09|4403.49|4403.09|4403.49|4403.09|4403.24|4402.84|364
1627658040000|2021-07-30 15:14:00|4403.24|4402.84|4403.49|4403.09|4403.74|4403.34|4402.99|4402.59|449
1627658050000|2021-07-30 15:14:10|4403.74|4403.34|4403.49|4403.09|4403.74|4403.34|4403.24|4402.84|339
1627658060000|2021-07-30 15:14:20|4403.24|4402.84|4402.99|4402.59|4403.49|4403.09|4402.99|4402.59|202
1627658070000|2021-07-30 15:14:30|4402.74|4402.34|4402.49|4402.09|4402.99|4402.59|4402.49|4402.09|326
1627658080000|2021-07-30 15:14:40|4402.24|4401.84|4402.49|4402.09|4402.74|4402.34|4402.24|4401.84|493
1627658090000|2021-07-30 15:14:50|4402.24|4401.84|4401.99|4401.59|4402.24|4401.84|4401.74|4401.34|496
1627658100000|2021-07-30 15:15:00|4401.74|4401.34|4401.49|4401.09|4401.99|4401.59|4401.24|4400.84|481
1627658110000|2021-07-30 15:15:10|4401.74|4401.34|4400.74|4400.34|4401.74|4401.34|4400.74|4400.34|266
1627658120000|2021-07-30 15:15:20|4400.49|4400.09|4400.74|4400.34|4400.99|4400.59|4400.49|4400.09|426
1627658130000|2021-07-30 15:15:30|4400.49|4400.09|4399.49|4399.09|4400.49|4400.09|4399.49|4399.09|771
1627658140000|2021-07-30 15:15:40|4399.74|4399.34|4400.49|4400.09|4400.49|4400.09|4399.74|4399.34|312
1627658150000|2021-07-30 15:15:50|4400.74|4400.34|4400.99|4400.59|4400.99|4400.59|4400.24|4399.84|448
1627658160000|2021-07-30 15:16:00|4400.74|4400.34|4400.99|4400.59|4401.24|4400.84|4400.49|4400.09|382
1627658170000|2021-07-30 15:16:10|4401.24|4400.84|4401.49|4401.09|4401.49|4401.09|4400.99|4400.59|250
1627658180000|2021-07-30 15:16:20|4401.74|4401.34|4401.74|4401.34|4401.74|4401.34|4401.24|4400.84|254
1627658190000|2021-07-30 15:16:30|4401.49|4401.09|4401.24|4400.84|4401.74|4401.34|4400.99|4400.59|269
1627658200000|2021-07-30 15:16:40|4401.36|4400.96|4400.74|4400.34|4401.36|4400.96|4400.74|4400.34|913
1627658210000|2021-07-30 15:16:50|4400.99|4400.59|4401.49|4401.09|4401.49|4401.09|4400.74|4400.34|316
1627658220000|2021-07-30 15:17:00|4401.24|4400.84|4401.24|4400.84|4401.49|4401.09|4401.24|4400.84|314
1627658230000|2021-07-30 15:17:10|4400.99|4400.59|4401.49|4401.09|4401.49|4401.09|4400.49|4400.09|358
1627658240000|2021-07-30 15:17:20|4401.24|4400.84|4400.99|4400.59|4401.24|4400.84|4400.99|4400.59|216
1627658250000|2021-07-30 15:17:30|4400.86|4400.46|4400.99|4400.59|4400.99|4400.59|4400.49|4400.09|200
1627658260000|2021-07-30 15:17:40|4400.74|4400.34|4400.99|4400.59|4400.99|4400.59|4400.61|4400.21|144
1627658270000|2021-07-30 15:17:50|4400.74|4400.34|4400.49|4400.09|4400.74|4400.34|4400.49|4400.09|144
1627658280000|2021-07-30 15:18:00|4399.99|4399.59|4400.24|4399.84|4400.24|4399.84|4399.99|4399.59|200
1627658290000|2021-07-30 15:18:10|4400.49|4400.09|4399.99|4399.59|4400.74|4400.34|4399.99|4399.59|204
1627658300000|2021-07-30 15:18:20|4400.24|4399.84|4399.74|4399.34|4400.24|4399.84|4399.74|4399.34|146
1627658310000|2021-07-30 15:18:30|4399.61|4399.21|4399.74|4399.34|4399.99|4399.59|4399.49|4399.09|131
1627658320000|2021-07-30 15:18:40|4399.49|4399.09|4399.74|4399.34|4399.74|4399.34|4399.49|4399.09|211
1627658330000|2021-07-30 15:18:50|4399.86|4399.46|4399.99|4399.59|4399.99|4399.59|4399.74|4399.34|125
1627658340000|2021-07-30 15:19:00|4399.74|4399.34|4399.49|4399.09|4399.74|4399.34|4399.24|4398.84|372
1627658350000|2021-07-30 15:19:10|4399.24|4398.84|4399.86|4399.46|4399.99|4399.59|4399.24|4398.84|284
1627658360000|2021-07-30 15:19:20|4399.74|4399.34|4399.74|4399.34|4399.74|4399.34|4399.49|4399.09|103
1627658370000|2021-07-30 15:19:30|4399.99|4399.59|4399.74|4399.34|4399.99|4399.59|4399.74|4399.34|125
1627658380000|2021-07-30 15:19:40|4399.49|4399.09|4399.49|4399.09|4399.74|4399.34|4399.49|4399.09|149
1627658390000|2021-07-30 15:19:50|4399.24|4398.84|4398.99|4398.59|4399.24|4398.84|4398.99|4398.59|265
1627658400000|2021-07-30 15:20:00|4398.74|4398.34|4398.99|4398.59|4398.99|4398.59|4398.74|4398.34|167
1627658410000|2021-07-30 15:20:10|4399.24|4398.84|4399.49|4399.09|4399.74|4399.34|4399.24|4398.84|251
1627658420000|2021-07-30 15:20:20|4399.24|4398.84|4399.74|4399.34|4399.99|4399.59|4399.24|4398.84|273
1627658430000|2021-07-30 15:20:30|4399.86|4399.46|4399.74|4399.34|4399.99|4399.59|4399.74|4399.34|81
1627658440000|2021-07-30 15:20:40|4399.86|4399.46|4399.99|4399.59|4399.99|4399.59|4399.74|4399.34|229
1627658450000|2021-07-30 15:20:50|4399.86|4399.46|4399.49|4399.09|4399.86|4399.46|4399.49|4399.09|186
1627658460000|2021-07-30 15:21:00|4398.99|4398.59|4399.49|4399.09|4399.49|4399.09|4398.99|4398.59|232
1627658470000|2021-07-30 15:21:10|4399.36|4398.96|4399.11|4398.71|4399.36|4398.96|4398.99|4398.59|207
1627658480000|2021-07-30 15:21:20|4398.99|4398.59|4398.99|4398.59|4399.74|4399.34|4398.99|4398.59|230
1627658490000|2021-07-30 15:21:30|4398.74|4398.34|4399.49|4399.09|4399.49|4399.09|4398.74|4398.34|195
1627658500000|2021-07-30 15:21:40|4399.24|4398.84|4398.99|4398.59|4399.49|4399.09|4398.99|4398.59|124
1627658510000|2021-07-30 15:21:50|4399.11|4398.71|4398.74|4398.34|4399.24|4398.84|4398.74|4398.34|203
1627658520000|2021-07-30 15:22:00|4398.86|4398.46|4398.99|4398.59|4398.99|4398.59|4398.74|4398.34|167
1627658530000|2021-07-30 15:22:10|4399.24|4398.84|4399.49|4399.09|4399.74|4399.34|4398.99|4398.59|120
1627658540000|2021-07-30 15:22:20|4399.61|4399.21|4399.99|4399.59|4399.99|4399.59|4399.61|4399.21|220
1627658550000|2021-07-30 15:22:30|4399.74|4399.34|4399.74|4399.34|4399.74|4399.34|4399.74|4399.34|569
1627658560000|2021-07-30 15:22:40|4399.61|4399.21|4399.74|4399.34|4399.74|4399.34|4399.49|4399.09|337
1627658570000|2021-07-30 15:22:50|4399.86|4399.46|4398.99|4398.59|4399.99|4399.59|4398.99|4398.59|630
1627658580000|2021-07-30 15:23:00|4398.74|4398.34|4398.99|4398.59|4398.99|4398.59|4398.74|4398.34|151
1627658590000|2021-07-30 15:23:10|4399.24|4398.84|4399.24|4398.84|4399.49|4399.09|4399.24|4398.84|122
1627658600000|2021-07-30 15:23:20|4399.36|4398.96|4399.24|4398.84|4399.49|4399.09|4399.24|4398.84|208
1627658610000|2021-07-30 15:23:30|4399.11|4398.71|4398.99|4398.59|4399.24|4398.84|4398.74|4398.34|181
1627658620000|2021-07-30 15:23:40|4398.86|4398.46|4398.74|4398.34|4398.99|4398.59|4398.74|4398.34|125
1627658630000|2021-07-30 15:23:50|4398.99|4398.59|4398.99|4398.59|4399.24|4398.84|4398.99|4398.59|126
1627658640000|2021-07-30 15:24:00|4399.11|4398.71|4399.49|4399.09|4399.49|4399.09|4398.99|4398.59|179
1627658650000|2021-07-30 15:24:10|4399.74|4399.34|4399.74|4399.34|4399.74|4399.34|4399.74|4399.34|40
1627658660000|2021-07-30 15:24:20|4399.61|4399.21|4400.24|4399.84|4400.24|4399.84|4399.49|4399.09|253
1627658670000|2021-07-30 15:24:30|4399.99|4399.59|4400.49|4400.09|4400.49|4400.09|4399.99|4399.59|300
1627658680000|2021-07-30 15:24:40|4400.61|4400.21|4400.24|4399.84|4400.74|4400.34|4399.99|4399.59|260
1627658690000|2021-07-30 15:24:50|4399.99|4399.59|4399.74|4399.34|4399.99|4399.59|4399.74|4399.34|71
1627658700000|2021-07-30 15:25:00|4399.49|4399.09|4399.49|4399.09|4399.49|4399.09|4399.24|4398.84|234
1627658710000|2021-07-30 15:25:10|4399.74|4399.34|4399.24|4398.84|4399.74|4399.34|4398.99|4398.59|140
1627658720000|2021-07-30 15:25:20|4399.11|4398.71|4399.24|4398.84|4399.24|4398.84|4398.74|4398.34|136
1627658730000|2021-07-30 15:25:30|4398.99|4398.59|4398.74|4398.34|4398.99|4398.59|4398.74|4398.34|141
1627658740000|2021-07-30 15:25:40|4398.99|4398.59|4398.74|4398.34|4398.99|4398.59|4398.49|4398.09|251
1627658750000|2021-07-30 15:25:50|4398.61|4398.21|4398.36|4397.96|4398.61|4398.21|4398.24|4397.84|119
1627658760000|2021-07-30 15:26:00|4398.49|4398.09|4398.24|4397.84|4398.99|4398.59|4398.24|4397.84|367
1627658770000|2021-07-30 15:26:10|4397.99|4397.59|4397.99|4397.59|4398.24|4397.84|4397.99|4397.59|481
1627658780000|2021-07-30 15:26:20|4397.74|4397.34|4397.74|4397.34|4397.99|4397.59|4397.74|4397.34|221
1627658790000|2021-07-30 15:26:30|4397.99|4397.59|4398.49|4398.09|4398.49|4398.09|4397.74|4397.34|512
1627658800000|2021-07-30 15:26:40|4398.61|4398.21|4398.49|4398.09|4398.74|4398.34|4398.49|4398.09|167
1627658810000|2021-07-30 15:26:50|4398.74|4398.34|4398.49|4398.09|4398.74|4398.34|4398.24|4397.84|183
1627658820000|2021-07-30 15:27:00|4398.24|4397.84|4397.74|4397.34|4398.24|4397.84|4397.74|4397.34|661
1627658830000|2021-07-30 15:27:10|4397.99|4397.59|4397.74|4397.34|4398.24|4397.84|4397.49|4397.09|204
1627658840000|2021-07-30 15:27:20|4397.49|4397.09|4397.49|4397.09|4397.99|4397.59|4397.49|4397.09|185
1627658850000|2021-07-30 15:27:30|4397.74|4397.34|4397.74|4397.34|4397.74|4397.34|4397.49|4397.09|163
1627658860000|2021-07-30 15:27:40|4397.49|4397.09|4397.49|4397.09|4397.99|4397.59|4397.49|4397.09|233
1627658870000|2021-07-30 15:27:50|4397.24|4396.84|4396.99|4396.59|4397.24|4396.84|4396.99|4396.59|457
1627658880000|2021-07-30 15:28:00|4397.49|4397.09|4397.74|4397.34|4398.24|4397.84|4397.49|4397.09|581
1627658890000|2021-07-30 15:28:10|4397.49|4397.09|4397.24|4396.84|4397.49|4397.09|4396.99|4396.59|329
1627658900000|2021-07-30 15:28:20|4397.49|4397.09|4397.61|4397.21|4397.99|4397.59|4397.49|4397.09|350
1627658910000|2021-07-30 15:28:30|4397.49|4397.09|4397.99|4397.59|4397.99|4397.59|4397.49|4397.09|466
1627658920000|2021-07-30 15:28:40|4397.86|4397.46|4397.99|4397.59|4398.24|4397.84|4397.86|4397.46|442
1627658930000|2021-07-30 15:28:50|4398.24|4397.84|4398.49|4398.09|4398.49|4398.09|4397.99|4397.59|358
1627658940000|2021-07-30 15:29:00|4398.24|4397.84|4398.74|4398.34|4398.74|4398.34|4397.99|4397.59|459
1627658950000|2021-07-30 15:29:10|4398.99|4398.59|4399.49|4399.09|4399.49|4399.09|4398.99|4398.59|728
1627658960000|2021-07-30 15:29:20|4399.36|4398.96|4399.99|4399.59|4400.24|4399.84|4399.24|4398.84|507
1627658970000|2021-07-30 15:29:30|4400.24|4399.84|4400.49|4400.09|4400.49|4400.09|4400.24|4399.84|428
1627658980000|2021-07-30 15:29:40|4400.24|4399.84|4399.99|4399.59|4400.24|4399.84|4399.99|4399.59|251
1627658990000|2021-07-30 15:29:50|4400.24|4399.84|4399.49|4399.09|4400.24|4399.84|4399.49|4399.09|466
1627659000000|2021-07-30 15:30:00|4398.99|4398.59|4399.74|4399.34|4399.99|4399.59|4398.99|4398.59|963
1627659010000|2021-07-30 15:30:10|4399.99|4399.59|4399.99|4399.59|4399.99|4399.59|4399.49|4399.09|351
1627659020000|2021-07-30 15:30:20|4400.11|4399.71|4400.24|4399.84|4400.24|4399.84|4399.74|4399.34|503
1627659030000|2021-07-30 15:30:30|4399.99|4399.59|4400.49|4400.09|4400.49|4400.09|4399.99|4399.59|280
1627659040000|2021-07-30 15:30:40|4400.24|4399.84|4400.74|4400.34|4400.99|4400.59|4400.24|4399.84|591
1627659050000|2021-07-30 15:30:50|4400.49|4400.09|4400.74|4400.34|4400.74|4400.34|4400.24|4399.84|654
1627659060000|2021-07-30 15:31:00|4400.49|4400.09|4400.74|4400.34|4400.74|4400.34|4400.24|4399.84|288
1627659070000|2021-07-30 15:31:10|4400.99|4400.59|4400.74|4400.34|4400.99|4400.59|4400.49|4400.09|279
1627659080000|2021-07-30 15:31:20|4400.49|4400.09|4399.99|4399.59|4400.49|4400.09|4399.99|4399.59|248
1627659090000|2021-07-30 15:31:30|4399.74|4399.34|4399.99|4399.59|4399.99|4399.59|4399.74|4399.34|184
1627659100000|2021-07-30 15:31:40|4399.74|4399.34|4399.74|4399.34|4399.99|4399.59|4399.74|4399.34|232
1627659110000|2021-07-30 15:31:50|4399.99|4399.59|4399.99|4399.59|4399.99|4399.59|4399.99|4399.59|80
1627659120000|2021-07-30 15:32:00|4399.74|4399.34|4399.74|4399.34|4399.99|4399.59|4399.74|4399.34|227
1627659130000|2021-07-30 15:32:10|4399.49|4399.09|4398.74|4398.34|4399.49|4399.09|4398.74|4398.34|393
1627659140000|2021-07-30 15:32:20|4398.49|4398.09|4398.49|4398.09|4398.74|4398.34|4398.49|4398.09|428
1627659150000|2021-07-30 15:32:30|4398.74|4398.34|4398.74|4398.34|4399.24|4398.84|4398.74|4398.34|460
1627659160000|2021-07-30 15:32:40|4398.49|4398.09|4397.86|4397.46|4398.49|4398.09|4397.86|4397.46|448
1627659170000|2021-07-30 15:32:50|4397.74|4397.34|4397.24|4396.84|4397.74|4397.34|4396.74|4396.34|740
1627659180000|2021-07-30 15:33:00|4397.11|4396.71|4397.24|4396.84|4397.24|4396.84|4396.99|4396.59|463
1627659190000|2021-07-30 15:33:10|4396.99|4396.59|4396.74|4396.34|4397.11|4396.71|4396.49|4396.09|381
1627659200000|2021-07-30 15:33:20|4396.49|4396.09|4396.49|4396.09|4396.74|4396.34|4396.24|4395.84|580
1627659210000|2021-07-30 15:33:30|4396.74|4396.34|4396.49|4396.09|4396.74|4396.34|4396.49|4396.09|320
1627659220000|2021-07-30 15:33:40|4396.24|4395.84|4396.24|4395.84|4396.24|4395.84|4395.99|4395.59|449
1627659230000|2021-07-30 15:33:50|4395.99|4395.59|4395.49|4395.09|4395.99|4395.59|4394.99|4394.59|828
1627659240000|2021-07-30 15:34:00|4395.24|4394.84|4394.49|4394.09|4395.24|4394.84|4394.49|4394.09|691
1627659250000|2021-07-30 15:34:10|4394.61|4394.21|4394.49|4394.09|4394.74|4394.34|4394.49|4394.09|650
1627659260000|2021-07-30 15:34:20|4394.74|4394.34|4394.49|4394.09|4394.99|4394.59|4394.49|4394.09|656
1627659270000|2021-07-30 15:34:30|4394.74|4394.34|4394.49|4394.09|4394.74|4394.34|4394.49|4394.09|422
1627659280000|2021-07-30 15:34:40|4394.36|4393.96|4393.74|4393.34|4394.49|4394.09|4393.74|4393.34|725
1627659290000|2021-07-30 15:34:50|4393.49|4393.09|4393.99|4393.59|4393.99|4393.59|4393.49|4393.09|616
1627659300000|2021-07-30 15:35:00|4394.24|4393.84|4395.49|4395.09|4395.49|4395.09|4393.99|4393.59|807
1627659310000|2021-07-30 15:35:10|4395.74|4395.34|4395.74|4395.34|4395.99|4395.59|4395.49|4395.09|484
1627659320000|2021-07-30 15:35:20|4395.99|4395.59|4396.49|4396.09|4396.74|4396.34|4395.99|4395.59|1244
1627659330000|2021-07-30 15:35:30|4396.24|4395.84|4396.49|4396.09|4396.74|4396.34|4396.24|4395.84|350
1627659340000|2021-07-30 15:35:40|4396.74|4396.34|4396.24|4395.84|4396.99|4396.59|4396.24|4395.84|429
1627659350000|2021-07-30 15:35:50|4396.49|4396.09|4396.74|4396.34|4396.74|4396.34|4396.49|4396.09|199
1627659360000|2021-07-30 15:36:00|4396.61|4396.21|4396.49|4396.09|4396.99|4396.59|4396.49|4396.09|459
1627659370000|2021-07-30 15:36:10|4396.24|4395.84|4395.49|4395.09|4396.24|4395.84|4395.24|4394.84|530
1627659380000|2021-07-30 15:36:20|4395.36|4394.96|4395.24|4394.84|4395.49|4395.09|4394.99|4394.59|362
1627659390000|2021-07-30 15:36:30|4395.49|4395.09|4395.24|4394.84|4395.74|4395.34|4394.99|4394.59|208
1627659400000|2021-07-30 15:36:40|4395.11|4394.71|4394.99|4394.59|4395.11|4394.71|4394.99|4394.59|1481
1627659410000|2021-07-30 15:36:50|4394.74|4394.34|4395.24|4394.84|4395.24|4394.84|4394.74|4394.34|382
1627659420000|2021-07-30 15:37:00|4395.49|4395.09|4394.24|4393.84|4395.49|4395.09|4394.24|4393.84|478
1627659430000|2021-07-30 15:37:10|4394.49|4394.09|4394.24|4393.84|4394.49|4394.09|4393.99|4393.59|361
1627659440000|2021-07-30 15:37:20|4394.36|4393.96|4394.74|4394.34|4394.74|4394.34|4394.24|4393.84|444
1627659450000|2021-07-30 15:37:30|4394.49|4394.09|4393.74|4393.34|4394.49|4394.09|4393.74|4393.34|518
1627659460000|2021-07-30 15:37:40|4393.61|4393.21|4393.24|4392.84|4393.74|4393.34|4393.24|4392.84|747
1627659470000|2021-07-30 15:37:50|4393.49|4393.09|4393.74|4393.34|4393.74|4393.34|4393.24|4392.84|558
1627659480000|2021-07-30 15:38:00|4393.61|4393.21|4393.99|4393.59|4393.99|4393.59|4393.49|4393.09|186
1627659490000|2021-07-30 15:38:10|4393.74|4393.34|4393.99|4393.59|4394.24|4393.84|4393.74|4393.34|886
1627659500000|2021-07-30 15:38:20|4394.24|4393.84|4394.49|4394.09|4394.49|4394.09|4394.24|4393.84|498
1627659510000|2021-07-30 15:38:30|4394.61|4394.21|4393.99|4393.59|4394.74|4394.34|4393.99|4393.59|154
1627659520000|2021-07-30 15:38:40|4394.24|4393.84|4394.24|4393.84|4394.49|4394.09|4394.24|4393.84|305
1627659530000|2021-07-30 15:38:50|4393.99|4393.59|4393.74|4393.34|4394.24|4393.84|4393.74|4393.34|281
1627659540000|2021-07-30 15:39:00|4393.99|4393.59|4393.99|4393.59|4394.24|4393.84|4393.74|4393.34|227
1627659550000|2021-07-30 15:39:10|4393.74|4393.34|4393.49|4393.09|4393.99|4393.59|4393.24|4392.84|474
1627659560000|2021-07-30 15:39:20|4393.24|4392.84|4393.99|4393.59|4393.99|4393.59|4393.24|4392.84|318
1627659570000|2021-07-30 15:39:30|4393.74|4393.34|4393.24|4392.84|4393.99|4393.59|4393.24|4392.84|974
1627659580000|2021-07-30 15:39:40|4393.11|4392.71|4393.74|4393.34|4393.74|4393.34|4392.99|4392.59|344
1627659590000|2021-07-30 15:39:50|4393.61|4393.21|4393.99|4393.59|4394.24|4393.84|4393.49|4393.09|376
1627659600000|2021-07-30 15:40:00|4393.74|4393.34|4393.74|4393.34|4393.99|4393.59|4393.49|4393.09|374
1627659610000|2021-07-30 15:40:10|4393.61|4393.21|4393.24|4392.84|4393.74|4393.34|4393.24|4392.84|241
1627659620000|2021-07-30 15:40:20|4393.49|4393.09|4393.49|4393.09|4393.74|4393.34|4393.49|4393.09|158
1627659630000|2021-07-30 15:40:30|4393.36|4392.96|4393.49|4393.09|4393.49|4393.09|4393.24|4392.84|694
1627659640000|2021-07-30 15:40:40|||||||||222
1627659650000|2021-07-30 15:40:50|4393.24|4392.84|4393.49|4393.09|4393.49|4393.09|4393.24|4392.84|263
1627659660000|2021-07-30 15:41:00|4393.86|4393.46|4394.24|4393.84|4394.49|4394.09|4393.74|4393.34|954
1627659670000|2021-07-30 15:41:10|4394.49|4394.09|4394.74|4394.34|4394.74|4394.34|4394.49|4394.09|716
1627659680000|2021-07-30 15:41:20|4394.99|4394.59|4394.99|4394.59|4395.24|4394.84|4394.74|4394.34|360
1627659690000|2021-07-30 15:41:30|4395.24|4394.84|4395.24|4394.84|4395.49|4395.09|4395.24|4394.84|270
1627659700000|2021-07-30 15:41:40|4394.99|4394.59|4394.99|4394.59|4394.99|4394.59|4394.99|4394.59|138
1627659710000|2021-07-30 15:41:50|4395.11|4394.71|4394.74|4394.34|4395.24|4394.84|4394.74|4394.34|254
1627659720000|2021-07-30 15:42:00|4394.61|4394.21|4394.49|4394.09|4394.74|4394.34|4394.49|4394.09|377
1627659730000|2021-07-30 15:42:10|4394.61|4394.21|4395.49|4395.09|4395.49|4395.09|4394.61|4394.21|267
1627659740000|2021-07-30 15:42:20|4395.74|4395.34|4395.74|4395.34|4395.99|4395.59|4395.49|4395.09|326
1627659750000|2021-07-30 15:42:30|4395.99|4395.59|4395.24|4394.84|4395.99|4395.59|4395.24|4394.84|327
1627659760000|2021-07-30 15:42:40|4394.99|4394.59|4395.24|4394.84|4395.24|4394.84|4394.99|4394.59|183
1627659770000|2021-07-30 15:42:50|4395.36|4394.96|4395.74|4395.34|4395.74|4395.34|4395.36|4394.96|166
1627659780000|2021-07-30 15:43:00|4395.49|4395.09|4395.49|4395.09|4395.74|4395.34|4395.49|4395.09|187
1627659790000|2021-07-30 15:43:10|4395.74|4395.34|4395.49|4395.09|4395.74|4395.34|4395.49|4395.09|196
1627659800000|2021-07-30 15:43:20|4395.24|4394.84|4394.74|4394.34|4395.24|4394.84|4394.74|4394.34|250
1627659810000|2021-07-30 15:43:30|4394.99|4394.59|4394.74|4394.34|4394.99|4394.59|4394.74|4394.34|887
1627659820000|2021-07-30 15:43:40|4394.49|4394.09|4394.99|4394.59|4394.99|4394.59|4394.49|4394.09|335
1627659830000|2021-07-30 15:43:50|4395.24|4394.84|4394.99|4394.59|4395.24|4394.84|4394.99|4394.59|172
1627659840000|2021-07-30 15:44:00|4394.86|4394.46|4393.99|4393.59|4394.99|4394.59|4393.99|4393.59|356
1627659850000|2021-07-30 15:44:10|4394.24|4393.84|4394.74|4394.34|4394.74|4394.34|4394.24|4393.84|1200
1627659860000|2021-07-30 15:44:20|4394.86|4394.46|4394.74|4394.34|4394.99|4394.59|4394.74|4394.34|503
1627659870000|2021-07-30 15:44:30|4394.86|4394.46|4395.49|4395.09|4395.49|4395.09|4394.86|4394.46|403
1627659880000|2021-07-30 15:44:40|4395.74|4395.34|4395.74|4395.34|4395.99|4395.59|4395.74|4395.34|431
1627659890000|2021-07-30 15:44:50|4395.49|4395.09|4395.49|4395.09|4395.49|4395.09|4395.24|4394.84|142
1627659900000|2021-07-30 15:45:00|4395.74|4395.34|4395.74|4395.34|4395.74|4395.34|4395.74|4395.34|493
1627659910000|2021-07-30 15:45:10|4395.49|4395.09|4395.74|4395.34|4395.74|4395.34|4395.49|4395.09|362
1627659920000|2021-07-30 15:45:20|4395.49|4395.09|4395.99|4395.59|4395.99|4395.59|4395.49|4395.09|434
1627659930000|2021-07-30 15:45:30|4395.74|4395.34|4395.99|4395.59|4396.24|4395.84|4395.74|4395.34|563
1627659940000|2021-07-30 15:45:40|4396.24|4395.84|4396.24|4395.84|4396.24|4395.84|4396.24|4395.84|592
1627659950000|2021-07-30 15:45:50|4395.99|4395.59|4395.74|4395.34|4395.99|4395.59|4395.74|4395.34|540
1627659960000|2021-07-30 15:46:00|4395.61|4395.21|4395.99|4395.59|4395.99|4395.59|4395.49|4395.09|516
1627659970000|2021-07-30 15:46:10|4396.24|4395.84|4396.24|4395.84|4396.24|4395.84|4395.99|4395.59|566
1627659980000|2021-07-30 15:46:20|4395.99|4395.59|4395.99|4395.59|4395.99|4395.59|4395.99|4395.59|219
1627659990000|2021-07-30 15:46:30|4396.24|4395.84|4396.24|4395.84|4396.24|4395.84|4395.99|4395.59|143
1627660000000|2021-07-30 15:46:40|4395.99|4395.59|4395.74|4395.34|4395.99|4395.59|4395.74|4395.34|116
1627660010000|2021-07-30 15:46:50|4395.99|4395.59|4395.74|4395.34|4395.99|4395.59|4395.74|4395.34|121
1627660020000|2021-07-30 15:47:00|4395.86|4395.46|4395.49|4395.09|4395.99|4395.59|4395.49|4395.09|138
1627660030000|2021-07-30 15:47:10|4395.74|4395.34|4395.24|4394.84|4395.74|4395.34|4395.24|4394.84|391
1627660040000|2021-07-30 15:47:20|4394.99|4394.59|4394.74|4394.34|4394.99|4394.59|4394.49|4394.09|505
1627660050000|2021-07-30 15:47:30|4394.49|4394.09|4394.74|4394.34|4394.74|4394.34|4394.49|4394.09|130
1627660060000|2021-07-30 15:47:40|4394.99|4394.59|4394.49|4394.09|4394.99|4394.59|4394.49|4394.09|428
1627660070000|2021-07-30 15:47:50|4394.24|4393.84|4394.49|4394.09|4394.49|4394.09|4393.99|4393.59|414
1627660080000|2021-07-30 15:48:00|4394.36|4393.96|4394.49|4394.09|4394.49|4394.09|4394.24|4393.84|446
1627660090000|2021-07-30 15:48:10|4394.24|4393.84|4394.49|4394.09|4394.49|4394.09|4394.24|4393.84|223
1627660100000|2021-07-30 15:48:20|4394.24|4393.84|4394.49|4394.09|4394.49|4394.09|4394.24|4393.84|65
1627660110000|2021-07-30 15:48:30|4394.24|4393.84|4394.49|4394.09|4394.74|4394.34|4394.24|4393.84|200
1627660120000|2021-07-30 15:48:40|4394.74|4394.34|4394.74|4394.34|4394.74|4394.34|4394.74|4394.34|104
1627660130000|2021-07-30 15:48:50|4394.49|4394.09|4394.24|4393.84|4394.49|4394.09|4394.24|4393.84|179
1627660140000|2021-07-30 15:49:00|4393.99|4393.59|4393.49|4393.09|4394.24|4393.84|4393.49|4393.09|467
1627660150000|2021-07-30 15:49:10|4393.24|4392.84|4393.36|4392.96|4393.49|4393.09|4393.24|4392.84|412
1627660160000|2021-07-30 15:49:20|4393.24|4392.84|4392.74|4392.34|4393.36|4392.96|4392.74|4392.34|773
1627660170000|2021-07-30 15:49:30|4392.99|4392.59|4392.99|4392.59|4393.24|4392.84|4392.74|4392.34|785
1627660180000|2021-07-30 15:49:40|4393.24|4392.84|4393.49|4393.09|4393.49|4393.09|4393.24|4392.84|92
1627660190000|2021-07-30 15:49:50|4393.24|4392.84|4392.99|4392.59|4393.49|4393.09|4392.99|4392.59|225
1627660200000|2021-07-30 15:50:00|4392.86|4392.46|4393.74|4393.34|4393.74|4393.34|4392.86|4392.46|645
1627660210000|2021-07-30 15:50:10|4393.61|4393.21|4393.49|4393.09|4393.61|4393.21|4393.24|4392.84|396
1627660220000|2021-07-30 15:50:20|4393.61|4393.21|4394.24|4393.84|4394.24|4393.84|4393.61|4393.21|649
1627660230000|2021-07-30 15:50:30|4393.99|4393.59|4393.74|4393.34|4393.99|4393.59|4393.74|4393.34|188
1627660240000|2021-07-30 15:50:40|4393.99|4393.59|4394.24|4393.84|4394.24|4393.84|4393.99|4393.59|303
1627660250000|2021-07-30 15:50:50|4393.99|4393.59|4394.24|4393.84|4394.49|4394.09|4393.99|4393.59|212
1627660260000|2021-07-30 15:51:00|4394.49|4394.09|4394.49|4394.09|4394.49|4394.09|4393.99|4393.59|170
1627660270000|2021-07-30 15:51:10|4394.24|4393.84|4394.74|4394.34|4394.74|4394.34|4394.24|4393.84|350
1627660280000|2021-07-30 15:51:20|4394.99|4394.59|4394.99|4394.59|4394.99|4394.59|4394.74|4394.34|162
1627660290000|2021-07-30 15:51:30|4394.74|4394.34|4394.74|4394.34|4394.99|4394.59|4394.74|4394.34|146
1627660300000|2021-07-30 15:51:40|4394.49|4394.09|4394.24|4393.84|4394.74|4394.34|4393.99|4393.59|266
1627660310000|2021-07-30 15:51:50|4394.49|4394.09|4394.24|4393.84|4394.49|4394.09|4393.99|4393.59|152
1627660320000|2021-07-30 15:52:00|4393.74|4393.34|4394.24|4393.84|4394.24|4393.84|4393.74|4393.34|166
1627660330000|2021-07-30 15:52:10|4393.99|4393.59|4393.74|4393.34|4393.99|4393.59|4393.74|4393.34|103
1627660340000|2021-07-30 15:52:20|4393.49|4393.09|4393.49|4393.09|4393.49|4393.09|4393.24|4392.84|361
1627660350000|2021-07-30 15:52:30|4393.36|4392.96|4393.74|4393.34|4393.74|4393.34|4393.24|4392.84|133
1627660360000|2021-07-30 15:52:40|4393.61|4393.21|4393.74|4393.34|4393.74|4393.34|4393.61|4393.21|179
1627660370000|2021-07-30 15:52:50|4393.99|4393.59|4393.36|4392.96|4393.99|4393.59|4393.24|4392.84|222
1627660380000|2021-07-30 15:53:00|4393.24|4392.84|4393.49|4393.09|4393.49|4393.09|4393.24|4392.84|1166
1627660390000|2021-07-30 15:53:10|4393.61|4393.21|4393.74|4393.34|4393.74|4393.34|4393.49|4393.09|262
1627660400000|2021-07-30 15:53:20|4393.99|4393.59|4393.99|4393.59|4393.99|4393.59|4393.74|4393.34|112
1627660410000|2021-07-30 15:53:30|4394.24|4393.84|4394.24|4393.84|4394.24|4393.84|4394.24|4393.84|96
1627660420000|2021-07-30 15:53:40|4394.36|4393.96|4394.24|4393.84|4394.36|4393.96|4394.24|4393.84|116
1627660430000|2021-07-30 15:53:50|4394.36|4393.96|4394.74|4394.34|4394.74|4394.34|4394.36|4393.96|179
1627660440000|2021-07-30 15:54:00|4394.49|4394.09|4394.24|4393.84|4394.74|4394.34|4394.24|4393.84|199
1627660450000|2021-07-30 15:54:10|4393.99|4393.59|4393.99|4393.59|4393.99|4393.59|4393.74|4393.34|123
1627660460000|2021-07-30 15:54:20|4393.74|4393.34|4393.24|4392.84|4393.74|4393.34|4393.24|4392.84|231
1627660470000|2021-07-30 15:54:30|4393.49|4393.09|4393.49|4393.09|4393.49|4393.09|4393.24|4392.84|180
1627660480000|2021-07-30 15:54:40|4393.74|4393.34|4393.74|4393.34|4393.99|4393.59|4393.61|4393.21|276
1627660490000|2021-07-30 15:54:50|4393.86|4393.46|4393.86|4393.46|4393.99|4393.59|4393.49|4393.09|274
1627660500000|2021-07-30 15:55:00|4393.99|4393.59|4393.74|4393.34|4393.99|4393.59|4393.49|4393.09|128
1627660510000|2021-07-30 15:55:10|4393.99|4393.59|4394.49|4394.09|4394.49|4394.09|4393.99|4393.59|136
1627660520000|2021-07-30 15:55:20|4394.61|4394.21|4394.99|4394.59|4395.24|4394.84|4394.61|4394.21|445
1627660530000|2021-07-30 15:55:30|4394.74|4394.34|4394.49|4394.09|4394.99|4394.59|4394.49|4394.09|171
1627660540000|2021-07-30 15:55:40|4394.61|4394.21|4394.49|4394.09|4394.61|4394.21|4394.24|4393.84|114
1627660550000|2021-07-30 15:55:50|4394.74|4394.34|4394.24|4393.84|4394.74|4394.34|4394.24|4393.84|128
1627660560000|2021-07-30 15:56:00|4394.49|4394.09|4393.99|4393.59|4394.49|4394.09|4393.99|4393.59|255
1627660570000|2021-07-30 15:56:10|4393.86|4393.46|4393.99|4393.59|4393.99|4393.59|4393.86|4393.46|54
1627660580000|2021-07-30 15:56:20|4393.74|4393.34|4393.99|4393.59|4394.24|4393.84|4393.74|4393.34|184
1627660590000|2021-07-30 15:56:30|4394.11|4393.71|4393.99|4393.59|4394.24|4393.84|4393.99|4393.59|87
1627660600000|2021-07-30 15:56:40|4393.86|4393.46|4393.99|4393.59|4393.99|4393.59|4393.86|4393.46|84
1627660610000|2021-07-30 15:56:50|4394.24|4393.84|4393.99|4393.59|4394.24|4393.84|4393.99|4393.59|43
1627660620000|2021-07-30 15:57:00|4394.24|4393.84|4393.86|4393.46|4394.24|4393.84|4393.86|4393.46|172
1627660630000|2021-07-30 15:57:10|4393.99|4393.59|4393.74|4393.34|4393.99|4393.59|4393.74|4393.34|159
1627660640000|2021-07-30 15:57:20|4393.61|4393.21|4393.74|4393.34|4394.24|4393.84|4393.49|4393.09|175
1627660650000|2021-07-30 15:57:30|4393.99|4393.59|4393.99|4393.59|4394.24|4393.84|4393.99|4393.59|154
1627660660000|2021-07-30 15:57:40|4393.74|4393.34|4393.49|4393.09|4393.74|4393.34|4393.49|4393.09|102
1627660670000|2021-07-30 15:57:50|4393.74|4393.34|4393.49|4393.09|4393.99|4393.59|4393.49|4393.09|194
1627660680000|2021-07-30 15:58:00|4393.74|4393.34|4393.49|4393.09|4393.74|4393.34|4393.49|4393.09|727
1627660690000|2021-07-30 15:58:10|4393.24|4392.84|4393.49|4393.09|4393.49|4393.09|4393.24|4392.84|724
1627660700000|2021-07-30 15:58:20|4393.24|4392.84|4393.49|4393.09|4393.49|4393.09|4393.24|4392.84|291
1627660710000|2021-07-30 15:58:30|4393.61|4393.21|4393.49|4393.09|4393.74|4393.34|4393.49|4393.09|176
1627660720000|2021-07-30 15:58:40|||||||||63
1627660730000|2021-07-30 15:58:50|4393.61|4393.21|4393.74|4393.34|4393.74|4393.34|4393.61|4393.21|194
1627660740000|2021-07-30 15:59:00|4393.99|4393.59|4394.49|4394.09|4394.74|4394.34|4393.99|4393.59|457
1627660750000|2021-07-30 15:59:10|4394.61|4394.21|4394.74|4394.34|4394.74|4394.34|4394.49|4394.09|124
1627660760000|2021-07-30 15:59:20|4394.99|4394.59|4395.24|4394.84|4395.24|4394.84|4394.99|4394.59|282
1627660770000|2021-07-30 15:59:30|4394.99|4394.59|4395.49|4395.09|4395.49|4395.09|4394.99|4394.59|438
1627660780000|2021-07-30 15:59:40|4395.74|4395.34|4395.74|4395.34|4395.74|4395.34|4395.74|4395.34|207
1627660790000|2021-07-30 15:59:50|4395.99|4395.59|4395.74|4395.34|4395.99|4395.59|4395.74|4395.34|542
1627660800000|2021-07-30 16:00:00|4395.49|4395.09|4395.49|4395.09|4395.49|4395.09|4394.74|4394.34|1096
1627660810000|2021-07-30 16:00:10|4395.24|4394.84|4395.74|4395.34|4395.74|4395.34|4394.99|4394.59|530
1627660820000|2021-07-30 16:00:20|4395.49|4395.09|4395.74|4395.34|4395.74|4395.34|4395.24|4394.84|167
1627660830000|2021-07-30 16:00:30|4395.99|4395.59|4395.99|4395.59|4395.99|4395.59|4395.74|4395.34|372
1627660840000|2021-07-30 16:00:40|4396.11|4395.71|4395.99|4395.59|4396.24|4395.84|4395.74|4395.34|299
1627660850000|2021-07-30 16:00:50|4396.11|4395.71|4396.24|4395.84|4396.24|4395.84|4395.74|4395.34|335
1627660860000|2021-07-30 16:01:00|4395.99|4395.59|4396.24|4395.84|4396.24|4395.84|4395.99|4395.59|163
1627660870000|2021-07-30 16:01:10|4395.99|4395.59|4395.99|4395.59|4395.99|4395.59|4395.99|4395.59|89
1627660880000|2021-07-30 16:01:20|4396.24|4395.84|4396.49|4396.09|4396.49|4396.09|4396.24|4395.84|361
1627660890000|2021-07-30 16:01:30|4396.36|4395.96|4396.24|4395.84|4396.74|4396.34|4396.24|4395.84|355
1627660900000|2021-07-30 16:01:40|4396.49|4396.09|4396.99|4396.59|4396.99|4396.59|4396.49|4396.09|361
1627660910000|2021-07-30 16:01:50|4396.74|4396.34|4396.74|4396.34|4396.86|4396.46|4396.74|4396.34|209
1627660920000|2021-07-30 16:02:00|4396.49|4396.09|4396.99|4396.59|4396.99|4396.59|4396.49|4396.09|503
1627660930000|2021-07-30 16:02:10|4396.74|4396.34|4396.99|4396.59|4397.24|4396.84|4396.74|4396.34|369
1627660940000|2021-07-30 16:02:20|4396.74|4396.34|4396.74|4396.34|4396.74|4396.34|4396.49|4396.09|279
1627660950000|2021-07-30 16:02:30|4396.49|4396.09|4396.49|4396.09|4396.74|4396.34|4396.49|4396.09|113
1627660960000|2021-07-30 16:02:40|4396.24|4395.84|4396.24|4395.84|4396.49|4396.09|4396.24|4395.84|330
1627660970000|2021-07-30 16:02:50|4396.11|4395.71|4396.24|4395.84|4396.24|4395.84|4395.99|4395.59|151
1627660980000|2021-07-30 16:03:00|4395.99|4395.59|4395.99|4395.59|4396.24|4395.84|4395.74|4395.34|336
1627660990000|2021-07-30 16:03:10|4396.24|4395.84|4396.24|4395.84|4396.49|4396.09|4395.99|4395.59|335
1627661000000|2021-07-30 16:03:20|4396.49|4396.09|4396.49|4396.09|4396.49|4396.09|4396.24|4395.84|153
1627661010000|2021-07-30 16:03:30|4396.24|4395.84|4396.99|4396.59|4396.99|4396.59|4396.24|4395.84|205
1627661020000|2021-07-30 16:03:40|4396.74|4396.34|4396.49|4396.09|4396.99|4396.59|4396.49|4396.09|269
1627661030000|2021-07-30 16:03:50|4396.74|4396.34|4396.49|4396.09|4396.74|4396.34|4396.49|4396.09|165
1627661040000|2021-07-30 16:04:00|4396.74|4396.34|4396.49|4396.09|4396.74|4396.34|4396.49|4396.09|228
1627661050000|2021-07-30 16:04:10|||||||||61
1627661060000|2021-07-30 16:04:20|4396.61|4396.21|4396.74|4396.34|4396.74|4396.34|4396.61|4396.21|72
1627661070000|2021-07-30 16:04:30|4396.49|4396.09|4396.74|4396.34|4396.74|4396.34|4396.49|4396.09|142
1627661080000|2021-07-30 16:04:40|4396.49|4396.09|4396.49|4396.09|4396.74|4396.34|4396.49|4396.09|84
1627661090000|2021-07-30 16:04:50|4396.61|4396.21|4396.49|4396.09|4396.74|4396.34|4396.49|4396.09|151
1627661100000|2021-07-30 16:05:00|4396.74|4396.34|4396.49|4396.09|4396.74|4396.34|4396.24|4395.84|219
1627661110000|2021-07-30 16:05:10|4396.24|4395.84|4395.99|4395.59|4396.24|4395.84|4395.99|4395.59|230
1627661120000|2021-07-30 16:05:20|4395.86|4395.46|4395.74|4395.34|4395.99|4395.59|4395.74|4395.34|141
1627661130000|2021-07-30 16:05:30|4395.61|4395.21|4395.49|4395.09|4395.74|4395.34|4395.24|4394.84|304
1627661140000|2021-07-30 16:05:40|4395.36|4394.96|4395.61|4395.21|4395.74|4395.34|4395.36|4394.96|268
1627661150000|2021-07-30 16:05:50|4395.74|4395.34|4395.49|4395.09|4395.74|4395.34|4395.24|4394.84|283
1627661160000|2021-07-30 16:06:00|4395.36|4394.96|4395.49|4395.09|4395.49|4395.09|4394.99|4394.59|400
1627661170000|2021-07-30 16:06:10|4395.24|4394.84|4394.99|4394.59|4395.24|4394.84|4394.99|4394.59|120
1627661180000|2021-07-30 16:06:20|4394.74|4394.34|4395.24|4394.84|4395.24|4394.84|4394.74|4394.34|360
1627661190000|2021-07-30 16:06:30|4394.99|4394.59|4394.99|4394.59|4394.99|4394.59|4394.74|4394.34|154
1627661200000|2021-07-30 16:06:40|4394.86|4394.46|4394.99|4394.59|4394.99|4394.59|4394.74|4394.34|115
1627661210000|2021-07-30 16:06:50|4395.24|4394.84|4394.74|4394.34|4395.24|4394.84|4394.74|4394.34|268
1627661220000|2021-07-30 16:07:00|4394.99|4394.59|4394.74|4394.34|4395.24|4394.84|4394.74|4394.34|373
1627661230000|2021-07-30 16:07:10|4394.99|4394.59|4394.74|4394.34|4394.99|4394.59|4394.74|4394.34|164
1627661240000|2021-07-30 16:07:20|||||||||186
1627661250000|2021-07-30 16:07:30|4394.99|4394.59|4394.99|4394.59|4394.99|4394.59|4394.99|4394.59|379
1627661260000|2021-07-30 16:07:40|4394.86|4394.46|4394.99|4394.59|4394.99|4394.59|4394.74|4394.34|143
1627661270000|2021-07-30 16:07:50|4395.11|4394.71|4395.24|4394.84|4395.24|4394.84|4394.99|4394.59|84
1627661280000|2021-07-30 16:08:00|4395.49|4395.09|4395.49|4395.09|4395.74|4395.34|4395.49|4395.09|244
1627661290000|2021-07-30 16:08:10|4395.74|4395.34|4395.74|4395.34|4395.99|4395.59|4395.74|4395.34|270
1627661300000|2021-07-30 16:08:20|4395.49|4395.09|4395.99|4395.59|4395.99|4395.59|4395.49|4395.09|197
1627661310000|2021-07-30 16:08:30|4395.74|4395.34|4395.74|4395.34|4395.74|4395.34|4395.49|4395.09|207
1627661320000|2021-07-30 16:08:40|4395.49|4395.09|4395.74|4395.34|4395.74|4395.34|4395.49|4395.09|112
1627661330000|2021-07-30 16:08:50|4395.99|4395.59|4396.34|4395.94|4396.34|4395.94|4395.99|4395.59|151
1627661340000|2021-07-30 16:09:00|4396.38|4395.98|4396.26|4395.86|4396.51|4396.11|4396.17|4395.77|181
1627661350000|2021-07-30 16:09:10|4396.13|4395.73|4396.01|4395.61|4396.26|4395.86|4396.01|4395.61|72
1627661360000|2021-07-30 16:09:20|4395.76|4395.36|4396.01|4395.61|4396.01|4395.61|4395.76|4395.36|87
1627661370000|2021-07-30 16:09:30|4395.88|4395.48|4396.01|4395.61|4396.01|4395.61|4395.88|4395.48|132
1627661380000|2021-07-30 16:09:40|4395.76|4395.36|4395.76|4395.36|4395.76|4395.36|4395.76|4395.36|139
1627661390000|2021-07-30 16:09:50|4395.51|4395.11|4395.76|4395.36|4395.76|4395.36|4395.51|4395.11|48
1627661400000|2021-07-30 16:10:00|4396.01|4395.61|4396.26|4395.86|4396.26|4395.86|4396.01|4395.61|101
1627661410000|2021-07-30 16:10:10|4396.13|4395.73|4396.51|4396.11|4396.51|4396.11|4396.01|4395.61|136
1627661420000|2021-07-30 16:10:20|4396.26|4395.86|4396.51|4396.11|4396.51|4396.11|4396.26|4395.86|68
1627661430000|2021-07-30 16:10:30|4396.76|4396.36|4396.76|4396.36|4396.76|4396.36|4396.51|4396.11|178
1627661440000|2021-07-30 16:10:40|4397.01|4396.61|4396.76|4396.36|4397.01|4396.61|4396.76|4396.36|145
1627661450000|2021-07-30 16:10:50|4396.88|4396.48|4397.01|4396.61|4397.01|4396.61|4396.76|4396.36|117
1627661460000|2021-07-30 16:11:00|4397.26|4396.86|4397.26|4396.86|4397.51|4397.11|4397.26|4396.86|282
1627661470000|2021-07-30 16:11:10|4397.01|4396.61|4396.51|4396.11|4397.01|4396.61|4396.51|4396.11|195
1627661480000|2021-07-30 16:11:20|4396.26|4395.86|4396.51|4396.11|4396.51|4396.11|4396.26|4395.86|243
1627661490000|2021-07-30 16:11:30|4396.76|4396.36|4396.76|4396.36|4396.76|4396.36|4396.51|4396.11|136
1627661500000|2021-07-30 16:11:40|4396.63|4396.23|4396.26|4395.86|4396.76|4396.36|4396.01|4395.61|112
1627661510000|2021-07-30 16:11:50|4396.13|4395.73|4396.26|4395.86|4396.26|4395.86|4396.01|4395.61|176
1627661520000|2021-07-30 16:12:00|4396.01|4395.61|4396.26|4395.86|4396.26|4395.86|4396.01|4395.61|156
1627661530000|2021-07-30 16:12:10|4396.51|4396.11|4396.51|4396.11|4396.51|4396.11|4396.26|4395.86|114
1627661540000|2021-07-30 16:12:20|4396.26|4395.86|4396.26|4395.86|4396.26|4395.86|4396.26|4395.86|153
1627661550000|2021-07-30 16:12:30|4396.13|4395.73|4396.01|4395.61|4396.76|4396.36|4396.01|4395.61|442
1627661560000|2021-07-30 16:12:40|4395.88|4395.48|4395.76|4395.36|4396.01|4395.61|4395.76|4395.36|131
1627661570000|2021-07-30 16:12:50|4396.01|4395.61|4395.76|4395.36|4396.01|4395.61|4395.76|4395.36|189
1627661580000|2021-07-30 16:13:00|4395.51|4395.11|4395.51|4395.11|4395.51|4395.11|4395.51|4395.11|242
1627661590000|2021-07-30 16:13:10|4395.26|4394.86|4395.26|4394.86|4395.26|4394.86|4395.26|4394.86|227
1627661600000|2021-07-30 16:13:20|4395.01|4394.61|4395.76|4395.36|4395.76|4395.36|4395.01|4394.61|317
1627661610000|2021-07-30 16:13:30|4396.01|4395.61|4396.01|4395.61|4396.01|4395.61|4395.76|4395.36|176
1627661620000|2021-07-30 16:13:40|4396.26|4395.86|4396.51|4396.11|4396.51|4396.11|4396.26|4395.86|102
1627661630000|2021-07-30 16:13:50|4396.76|4396.36|4397.01|4396.61|4397.01|4396.61|4396.76|4396.36|100
1627661640000|2021-07-30 16:14:00|4397.26|4396.86|4397.26|4396.86|4397.26|4396.86|4397.26|4396.86|53
1627661650000|2021-07-30 16:14:10|4397.51|4397.11|4397.01|4396.61|4397.51|4397.11|4397.01|4396.61|219
1627661660000|2021-07-30 16:14:20|4396.76|4396.36|4397.26|4396.86|4397.51|4397.11|4396.76|4396.36|271
1627661670000|2021-07-30 16:14:30|4397.01|4396.61|4397.51|4397.11|4397.51|4397.11|4397.01|4396.61|212
1627661680000|2021-07-30 16:14:40|4397.26|4396.86|4397.01|4396.61|4397.26|4396.86|4397.01|4396.61|176
1627661690000|2021-07-30 16:14:50|4397.13|4396.73|4397.26|4396.86|4397.26|4396.86|4397.13|4396.73|124
1627661700000|2021-07-30 16:15:00|4397.01|4396.61|4397.01|4396.61|4397.26|4396.86|4397.01|4396.61|333
1627661710000|2021-07-30 16:15:10|4396.76|4396.36|4396.76|4396.36|4396.76|4396.36|4396.63|4396.23|138
1627661720000|2021-07-30 16:15:20|4396.63|4396.23|4396.76|4396.36|4396.76|4396.36|4396.63|4396.23|96
1627661730000|2021-07-30 16:15:30|4397.01|4396.61|4397.26|4396.86|4397.26|4396.86|4397.01|4396.61|268
1627661740000|2021-07-30 16:15:40|4397.01|4396.61|4397.51|4397.11|4397.51|4397.11|4397.01|4396.61|179
1627661750000|2021-07-30 16:15:50|4397.38|4396.98|4397.26|4396.86|4397.51|4397.11|4397.26|4396.86|172
1627661760000|2021-07-30 16:16:00|4397.13|4396.73|4397.26|4396.86|4397.26|4396.86|4397.01|4396.61|131
1627661770000|2021-07-30 16:16:10|4397.13|4396.73|4397.26|4396.86|4397.26|4396.86|4397.01|4396.61|163
1627661780000|2021-07-30 16:16:20|4397.01|4396.61|4397.26|4396.86|4397.51|4397.11|4397.01|4396.61|187
1627661790000|2021-07-30 16:16:30|4397.13|4396.73|4397.01|4396.61|4397.26|4396.86|4397.01|4396.61|132
1627661800000|2021-07-30 16:16:40|4397.26|4396.86|4397.01|4396.61|4397.26|4396.86|4397.01|4396.61|76
1627661810000|2021-07-30 16:16:50|4397.26|4396.86|4397.26|4396.86|4397.51|4397.11|4397.13|4396.73|211
1627661820000|2021-07-30 16:17:00|4397.51|4397.11|4397.51|4397.11|4397.51|4397.11|4397.51|4397.11|70
1627661830000|2021-07-30 16:17:10|4397.38|4396.98|4397.51|4397.11|4397.76|4397.36|4397.38|4396.98|436
1627661840000|2021-07-30 16:17:20|4397.63|4397.23|4398.26|4397.86|4398.26|4397.86|4397.63|4397.23|307
1627661850000|2021-07-30 16:17:30|4398.01|4397.61|4398.01|4397.61|4398.01|4397.61|4397.76|4397.36|190
1627661860000|2021-07-30 16:17:40|4397.76|4397.36|4397.76|4397.36|4398.01|4397.61|4397.76|4397.36|121
1627661870000|2021-07-30 16:17:50|4397.88|4397.48|4397.76|4397.36|4398.01|4397.61|4397.51|4397.11|189
1627661880000|2021-07-30 16:18:00|4397.51|4397.11|4397.26|4396.86|4397.51|4397.11|4397.26|4396.86|342
1627661890000|2021-07-30 16:18:10|4397.51|4397.11|4397.26|4396.86|4397.51|4397.11|4397.26|4396.86|138
1627661900000|2021-07-30 16:18:20|4397.38|4396.98|4397.63|4397.23|4397.76|4397.36|4397.38|4396.98|230
1627661910000|2021-07-30 16:18:30|4397.76|4397.36|4398.01|4397.61|4398.01|4397.61|4397.76|4397.36|176
1627661920000|2021-07-30 16:18:40|4398.26|4397.86|4398.51|4398.11|4398.51|4398.11|4398.26|4397.86|426
1627661930000|2021-07-30 16:18:50|4398.26|4397.86|4398.76|4398.36|4398.76|4398.36|4398.26|4397.86|351
1627661940000|2021-07-30 16:19:00|4398.51|4398.11|4399.26|4398.86|4399.26|4398.86|4398.51|4398.11|607
1627661950000|2021-07-30 16:19:10|4399.51|4399.11|4399.51|4399.11|4399.76|4399.36|4399.51|4399.11|508
1627661960000|2021-07-30 16:19:20|4399.26|4398.86|4399.76|4399.36|4400.01|4399.61|4399.26|4398.86|357
1627661970000|2021-07-30 16:19:30|4399.51|4399.11|4399.76|4399.36|4399.76|4399.36|4399.51|4399.11|328
1627661980000|2021-07-30 16:19:40|4399.63|4399.23|4399.51|4399.11|4399.76|4399.36|4399.51|4399.11|143
1627661990000|2021-07-30 16:19:50|4399.76|4399.36|4399.51|4399.11|4399.76|4399.36|4399.26|4398.86|315
1627662000000|2021-07-30 16:20:00|4399.76|4399.36|4399.76|4399.36|4400.01|4399.61|4399.51|4399.11|122
1627662010000|2021-07-30 16:20:10|4400.01|4399.61|4399.51|4399.11|4400.26|4399.86|4399.51|4399.11|465
1627662020000|2021-07-30 16:20:20|4399.26|4398.86|4399.26|4398.86|4399.26|4398.86|4399.01|4398.61|208
1627662030000|2021-07-30 16:20:30|4399.51|4399.11|4399.26|4398.86|4399.51|4399.11|4399.26|4398.86|131
1627662040000|2021-07-30 16:20:40|4399.01|4398.61|4398.76|4398.36|4399.01|4398.61|4398.76|4398.36|195
1627662050000|2021-07-30 16:20:50|4398.88|4398.48|4398.76|4398.36|4399.01|4398.61|4398.76|4398.36|134
1627662060000|2021-07-30 16:21:00|4399.01|4398.61|4399.26|4398.86|4399.26|4398.86|4399.01|4398.61|196
1627662070000|2021-07-30 16:21:10|4399.01|4398.61|4399.01|4398.61|4399.01|4398.61|4399.01|4398.61|116
1627662080000|2021-07-30 16:21:20|4399.26|4398.86|4399.01|4398.61|4399.26|4398.86|4399.01|4398.61|117
1627662090000|2021-07-30 16:21:30|4399.26|4398.86|4399.01|4398.61|4399.26|4398.86|4399.01|4398.61|57
1627662100000|2021-07-30 16:21:40|4398.88|4398.48|4399.01|4398.61|4399.01|4398.61|4398.76|4398.36|101
1627662110000|2021-07-30 16:21:50|4399.26|4398.86|4399.01|4398.61|4399.26|4398.86|4399.01|4398.61|104
1627662120000|2021-07-30 16:22:00|4399.13|4398.73|4398.51|4398.11|4399.26|4398.86|4398.51|4398.11|221
1627662130000|2021-07-30 16:22:10|4398.26|4397.86|4398.51|4398.11|4398.76|4398.36|4398.26|4397.86|259
1627662140000|2021-07-30 16:22:20|4398.63|4398.23|4398.76|4398.36|4398.76|4398.36|4398.51|4398.11|93
1627662150000|2021-07-30 16:22:30|4399.01|4398.61|4399.01|4398.61|4399.01|4398.61|4398.76|4398.36|159
1627662160000|2021-07-30 16:22:40|4398.76|4398.36|4398.76|4398.36|4398.76|4398.36|4398.76|4398.36|30
1627662170000|2021-07-30 16:22:50|4398.51|4398.11|4398.51|4398.11|4398.76|4398.36|4398.51|4398.11|86
1627662180000|2021-07-30 16:23:00|4398.76|4398.36|4398.76|4398.36|4398.88|4398.48|4398.76|4398.36|91
1627662190000|2021-07-30 16:23:10|4398.63|4398.23|4398.76|4398.36|4398.76|4398.36|4398.51|4398.11|160
1627662200000|2021-07-30 16:23:20|4398.63|4398.23|4398.76|4398.36|4398.76|4398.36|4398.51|4398.11|145
1627662210000|2021-07-30 16:23:30|4398.51|4398.11|4398.26|4397.86|4398.76|4398.36|4398.26|4397.86|167
1627662220000|2021-07-30 16:23:40|4398.51|4398.11|4398.51|4398.11|4398.51|4398.11|4398.26|4397.86|118
1627662230000|2021-07-30 16:23:50|4398.38|4397.98|4398.76|4398.36|4398.76|4398.36|4398.26|4397.86|188
1627662240000|2021-07-30 16:24:00|4398.51|4398.11|4398.26|4397.86|4398.63|4398.23|4398.26|4397.86|326
1627662250000|2021-07-30 16:24:10|4398.51|4398.11|4398.51|4398.11|4398.51|4398.11|4398.26|4397.86|119
1627662260000|2021-07-30 16:24:20|4398.76|4398.36|4398.76|4398.36|4398.76|4398.36|4398.76|4398.36|116
1627662270000|2021-07-30 16:24:30|4398.88|4398.48|4398.76|4398.36|4399.01|4398.61|4398.76|4398.36|103
1627662280000|2021-07-30 16:24:40|4398.51|4398.11|4398.51|4398.11|4398.51|4398.11|4398.26|4397.86|122
1627662290000|2021-07-30 16:24:50|4398.26|4397.86|4398.51|4398.11|4398.51|4398.11|4398.26|4397.86|70
1627662300000|2021-07-30 16:25:00|4398.26|4397.86|4398.26|4397.86|4398.26|4397.86|4398.26|4397.86|49
1627662310000|2021-07-30 16:25:10|4398.38|4397.98|4399.01|4398.61|4399.01|4398.61|4398.38|4397.98|310
1627662320000|2021-07-30 16:25:20|4398.76|4398.36|4398.88|4398.48|4399.01|4398.61|4398.76|4398.36|167
1627662330000|2021-07-30 16:25:30|4398.76|4398.36|4398.51|4398.11|4398.76|4398.36|4398.51|4398.11|43
1627662340000|2021-07-30 16:25:40|4398.63|4398.23|4399.01|4398.61|4399.01|4398.61|4398.51|4398.11|113
1627662350000|2021-07-30 16:25:50|4398.76|4398.36|4399.01|4398.61|4399.01|4398.61|4398.76|4398.36|46
1627662360000|2021-07-30 16:26:00|4399.26|4398.86|4399.26|4398.86|4399.26|4398.86|4399.13|4398.73|84
1627662370000|2021-07-30 16:26:10|4399.01|4398.61|4398.51|4398.11|4399.01|4398.61|4398.51|4398.11|320
1627662380000|2021-07-30 16:26:20|4398.63|4398.23|4399.26|4398.86|4399.26|4398.86|4398.63|4398.23|135
1627662390000|2021-07-30 16:26:30|4399.01|4398.61|4398.76|4398.36|4399.13|4398.73|4398.51|4398.11|356
1627662400000|2021-07-30 16:26:40|4398.63|4398.23|4398.76|4398.36|4398.76|4398.36|4398.51|4398.11|94
1627662410000|2021-07-30 16:26:50|4398.63|4398.23|4398.76|4398.36|4398.76|4398.36|4398.63|4398.23|82
1627662420000|2021-07-30 16:27:00|4399.01|4398.61|4399.01|4398.61|4399.01|4398.61|4398.76|4398.36|125
1627662430000|2021-07-30 16:27:10|4398.88|4398.48|4399.01|4398.61|4399.01|4398.61|4398.88|4398.48|40
1627662440000|2021-07-30 16:27:20|4398.76|4398.36|4398.51|4398.11|4399.01|4398.61|4398.51|4398.11|240
1627662450000|2021-07-30 16:27:30|4398.63|4398.23|4398.51|4398.11|4398.76|4398.36|4398.51|4398.11|148
1627662460000|2021-07-30 16:27:40|4398.63|4398.23|4398.76|4398.36|4398.76|4398.36|4398.51|4398.11|64
1627662470000|2021-07-30 16:27:50|4398.63|4398.23|4399.01|4398.61|4399.01|4398.61|4398.63|4398.23|142
1627662480000|2021-07-30 16:28:00|4398.76|4398.36|4398.76|4398.36|4399.01|4398.61|4398.76|4398.36|185
1627662490000|2021-07-30 16:28:10|4399.01|4398.61|4399.01|4398.61|4399.01|4398.61|4398.76|4398.36|98
1627662500000|2021-07-30 16:28:20|4398.88|4398.48|4398.76|4398.36|4398.88|4398.48|4398.76|4398.36|22
1627662510000|2021-07-30 16:28:30|4398.88|4398.48|4398.76|4398.36|4399.01|4398.61|4398.76|4398.36|87
1627662520000|2021-07-30 16:28:40|4398.88|4398.48|4398.76|4398.36|4399.01|4398.61|4398.76|4398.36|59
1627662530000|2021-07-30 16:28:50|4398.51|4398.11|4398.76|4398.36|4398.76|4398.36|4398.51|4398.11|52
1627662540000|2021-07-30 16:29:00|4398.63|4398.23|4398.51|4398.11|4399.01|4398.61|4398.51|4398.11|171
1627662550000|2021-07-30 16:29:10|4398.26|4397.86|4398.01|4397.61|4398.26|4397.86|4398.01|4397.61|425
1627662560000|2021-07-30 16:29:20|4397.76|4397.36|4398.01|4397.61|4398.01|4397.61|4397.76|4397.36|427
1627662570000|2021-07-30 16:29:30|4397.88|4397.48|4398.01|4397.61|4398.01|4397.61|4397.76|4397.36|149
1627662580000|2021-07-30 16:29:40|4397.88|4397.48|4397.76|4397.36|4398.01|4397.61|4397.76|4397.36|169
1627662590000|2021-07-30 16:29:50|4397.88|4397.48|4398.01|4397.61|4398.01|4397.61|4397.76|4397.36|118
1627662600000|2021-07-30 16:30:00|4398.26|4397.86|4398.26|4397.86|4398.38|4397.98|4398.01|4397.61|287
1627662610000|2021-07-30 16:30:10|4398.01|4397.61|4398.51|4398.11|4398.51|4398.11|4398.01|4397.61|98
1627662620000|2021-07-30 16:30:20|4398.26|4397.86|4398.76|4398.36|4398.76|4398.36|4398.26|4397.86|278
1627662630000|2021-07-30 16:30:30|4398.63|4398.23|4398.26|4397.86|4398.63|4398.23|4398.01|4397.61|120
1627662640000|2021-07-30 16:30:40|4398.51|4398.11|4398.51|4398.11|4398.51|4398.11|4398.51|4398.11|176
1627662650000|2021-07-30 16:30:50|4398.76|4398.36|4398.51|4398.11|4398.76|4398.36|4398.51|4398.11|99
1627662660000|2021-07-30 16:31:00|4398.76|4398.36|4399.01|4398.61|4399.01|4398.61|4398.76|4398.36|88
1627662670000|2021-07-30 16:31:10|||||||||80
1627662680000|2021-07-30 16:31:20|4398.88|4398.48|4398.76|4398.36|4398.88|4398.48|4398.51|4398.11|59
1627662690000|2021-07-30 16:31:30|4399.01|4398.61|4399.01|4398.61|4399.01|4398.61|4398.76|4398.36|92
1627662700000|2021-07-30 16:31:40|4398.88|4398.48|4398.76|4398.36|4399.01|4398.61|4398.76|4398.36|106
1627662710000|2021-07-30 16:31:50|4398.51|4398.11|4398.51|4398.11|4398.76|4398.36|4398.26|4397.86|150
1627662720000|2021-07-30 16:32:00|4398.63|4398.23|4399.01|4398.61|4399.01|4398.61|4398.63|4398.23|179
1627662730000|2021-07-30 16:32:10|4398.88|4398.48|4399.01|4398.61|4399.26|4398.86|4398.76|4398.36|151
1627662740000|2021-07-30 16:32:20|4399.26|4398.86|4399.26|4398.86|4399.26|4398.86|4399.26|4398.86|62
1627662750000|2021-07-30 16:32:30|4399.51|4399.11|4399.51|4399.11|4399.51|4399.11|4399.51|4399.11|135
1627662760000|2021-07-30 16:32:40|4399.38|4398.98|4399.26|4398.86|4399.51|4399.11|4399.26|4398.86|100
1627662770000|2021-07-30 16:32:50|4399.38|4398.98|4399.76|4399.36|4399.76|4399.36|4399.26|4398.86|171
1627662780000|2021-07-30 16:33:00|4399.51|4399.11|4399.76|4399.36|4399.76|4399.36|4399.51|4399.11|174
1627662790000|2021-07-30 16:33:10|4399.51|4399.11|4399.51|4399.11|4399.51|4399.11|4399.51|4399.11|129
1627662800000|2021-07-30 16:33:20|4399.26|4398.86|4399.51|4399.11|4399.51|4399.11|4399.26|4398.86|271
1627662810000|2021-07-30 16:33:30|||||||||85
1627662820000|2021-07-30 16:33:40|4399.26|4398.86|4399.51|4399.11|4399.51|4399.11|4399.26|4398.86|109
1627662830000|2021-07-30 16:33:50|4399.63|4399.23|4399.26|4398.86|4399.76|4399.36|4399.26|4398.86|145
1627662840000|2021-07-30 16:34:00|4399.51|4399.11|4399.76|4399.36|4399.76|4399.36|4399.26|4398.86|119
1627662850000|2021-07-30 16:34:10|4399.51|4399.11|4399.76|4399.36|4399.88|4399.48|4399.51|4399.11|166
1627662860000|2021-07-30 16:34:20|4400.01|4399.61|4400.26|4399.86|4400.26|4399.86|4400.01|4399.61|162
1627662870000|2021-07-30 16:34:30|4400.01|4399.61|4400.26|4399.86|4400.26|4399.86|4400.01|4399.61|150
1627662880000|2021-07-30 16:34:40|4400.51|4400.11|4400.51|4400.11|4400.51|4400.11|4400.51|4400.11|163
1627662890000|2021-07-30 16:34:50|4400.76|4400.36|4400.51|4400.11|4400.76|4400.36|4400.51|4400.11|475
1627662900000|2021-07-30 16:35:00|||||||||162
1627662910000|2021-07-30 16:35:10|4400.38|4399.98|4400.26|4399.86|4400.38|4399.98|4400.26|4399.86|66
1627662920000|2021-07-30 16:35:20|4400.01|4399.61|4400.01|4399.61|4400.01|4399.61|4400.01|4399.61|230
1627662930000|2021-07-30 16:35:30|4400.26|4399.86|4400.51|4400.11|4400.51|4400.11|4400.26|4399.86|364
1627662940000|2021-07-30 16:35:40|4400.76|4400.36|4400.76|4400.36|4400.76|4400.36|4400.51|4400.11|204
1627662950000|2021-07-30 16:35:50|4400.63|4400.23|4400.51|4400.11|4400.76|4400.36|4400.51|4400.11|153
1627662960000|2021-07-30 16:36:00|4400.76|4400.36|4400.76|4400.36|4400.76|4400.36|4400.51|4400.11|309
1627662970000|2021-07-30 16:36:10|4400.88|4400.48|4400.76|4400.36|4401.01|4400.61|4400.76|4400.36|307
1627662980000|2021-07-30 16:36:20|||||||||33
1627662990000|2021-07-30 16:36:30|4400.88|4400.48|4400.76|4400.36|4401.01|4400.61|4400.76|4400.36|139
1627663000000|2021-07-30 16:36:40|4400.51|4400.11|4400.51|4400.11|4400.51|4400.11|4400.51|4400.11|176
1627663010000|2021-07-30 16:36:50|4400.76|4400.36|4400.76|4400.36|4400.76|4400.36|4400.51|4400.11|136
1627663020000|2021-07-30 16:37:00|4400.88|4400.48|4400.63|4400.23|4401.01|4400.61|4400.51|4400.11|261
1627663030000|2021-07-30 16:37:10|4400.51|4400.11|4400.76|4400.36|4400.76|4400.36|4400.51|4400.11|75
1627663040000|2021-07-30 16:37:20|4400.51|4400.11|4400.51|4400.11|4400.63|4400.23|4400.51|4400.11|245
1627663050000|2021-07-30 16:37:30|4400.63|4400.23|4400.76|4400.36|4400.76|4400.36|4400.63|4400.23|240
1627663060000|2021-07-30 16:37:40|4400.88|4400.48|4400.76|4400.36|4401.01|4400.61|4400.76|4400.36|119
1627663070000|2021-07-30 16:37:50|4400.88|4400.48|4401.01|4400.61|4401.01|4400.61|4400.76|4400.36|29
1627663080000|2021-07-30 16:38:00|4400.76|4400.36|4400.76|4400.36|4400.76|4400.36|4400.63|4400.23|198
1627663090000|2021-07-30 16:38:10|||||||||5
1627663100000|2021-07-30 16:38:20|||||||||102
1627663110000|2021-07-30 16:38:30|4400.51|4400.11|4401.01|4400.61|4401.01|4400.61|4400.51|4400.11|172
1627663120000|2021-07-30 16:38:40|4401.13|4400.73|4401.01|4400.61|4401.26|4400.86|4401.01|4400.61|201
1627663130000|2021-07-30 16:38:50|4400.76|4400.36|4400.76|4400.36|4400.76|4400.36|4400.76|4400.36|201
1627663140000|2021-07-30 16:39:00|4400.51|4400.11|4400.51|4400.11|4400.76|4400.36|4400.51|4400.11|96
1627663150000|2021-07-30 16:39:10|4400.76|4400.36|4400.51|4400.11|4400.76|4400.36|4400.51|4400.11|79
1627663160000|2021-07-30 16:39:20|4400.38|4399.98|4400.51|4400.11|4400.76|4400.36|4400.26|4399.86|204
1627663170000|2021-07-30 16:39:30|4400.76|4400.36|4400.76|4400.36|4400.76|4400.36|4400.51|4400.11|125
1627663180000|2021-07-30 16:39:40|4400.63|4400.23|4400.51|4400.11|4400.63|4400.23|4400.51|4400.11|67
1627663190000|2021-07-30 16:39:50|4400.38|4399.98|4400.26|4399.86|4400.38|4399.98|4400.01|4399.61|184
1627663200000|2021-07-30 16:40:00|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|4400.12|4399.72|76
1627663210000|2021-07-30 16:40:10|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|4400.37|4399.97|293
1627663220000|2021-07-30 16:40:20|4400.87|4400.47|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|86
1627663230000|2021-07-30 16:40:30|4400.87|4400.47|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|127
1627663240000|2021-07-30 16:40:40|4401.37|4400.97|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|67
1627663250000|2021-07-30 16:40:50|4401.12|4400.72|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|94
1627663260000|2021-07-30 16:41:00|||||||||18
1627663270000|2021-07-30 16:41:10|4401.24|4400.84|4401.62|4401.22|4401.62|4401.22|4401.24|4400.84|159
1627663280000|2021-07-30 16:41:20|||||||||75
1627663290000|2021-07-30 16:41:30|4401.49|4401.09|4401.62|4401.22|4401.62|4401.22|4401.37|4400.97|114
1627663300000|2021-07-30 16:41:40|4401.87|4401.47|4401.87|4401.47|4401.87|4401.47|4401.87|4401.47|266
1627663310000|2021-07-30 16:41:50|||||||||137
1627663320000|2021-07-30 16:42:00|4402.12|4401.72|4401.87|4401.47|4402.12|4401.72|4401.87|4401.47|319
1627663330000|2021-07-30 16:42:10|4401.62|4401.22|4401.87|4401.47|4401.87|4401.47|4401.62|4401.22|133
1627663340000|2021-07-30 16:42:20|4401.62|4401.22|4401.62|4401.22|4401.87|4401.47|4401.62|4401.22|205
1627663350000|2021-07-30 16:42:30|4401.37|4400.97|4401.37|4400.97|4401.62|4401.22|4401.37|4400.97|121
1627663360000|2021-07-30 16:42:40|4401.24|4400.84|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|230
1627663370000|2021-07-30 16:42:50|4401.37|4400.97|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|202
1627663380000|2021-07-30 16:43:00|4401.24|4400.84|4400.87|4400.47|4401.37|4400.97|4400.87|4400.47|122
1627663390000|2021-07-30 16:43:10|4400.74|4400.34|4400.87|4400.47|4400.99|4400.59|4400.74|4400.34|148
1627663400000|2021-07-30 16:43:20|4400.99|4400.59|4400.87|4400.47|4400.99|4400.59|4400.62|4400.22|139
1627663410000|2021-07-30 16:43:30|4400.99|4400.59|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|157
1627663420000|2021-07-30 16:43:40|||||||||32
1627663430000|2021-07-30 16:43:50|4400.87|4400.47|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|132
1627663440000|2021-07-30 16:44:00|4400.99|4400.59|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|230
1627663450000|2021-07-30 16:44:10|4401.37|4400.97|4401.37|4400.97|4401.37|4400.97|4401.37|4400.97|83
1627663460000|2021-07-30 16:44:20|4401.24|4400.84|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|111
1627663470000|2021-07-30 16:44:30|4401.12|4400.72|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|22
1627663480000|2021-07-30 16:44:40|4400.99|4400.59|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|167
1627663490000|2021-07-30 16:44:50|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|24
1627663500000|2021-07-30 16:45:00|4401.12|4400.72|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|196
1627663510000|2021-07-30 16:45:10|4401.24|4400.84|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|85
1627663520000|2021-07-30 16:45:20|4401.49|4401.09|4401.62|4401.22|4401.62|4401.22|4401.49|4401.09|81
1627663530000|2021-07-30 16:45:30|4401.74|4401.34|4401.62|4401.22|4401.87|4401.47|4401.62|4401.22|186
1627663540000|2021-07-30 16:45:40|4401.74|4401.34|4401.62|4401.22|4401.87|4401.47|4401.49|4401.09|198
1627663550000|2021-07-30 16:45:50|4401.49|4401.09|4401.62|4401.22|4401.62|4401.22|4401.37|4400.97|95
1627663560000|2021-07-30 16:46:00|4401.74|4401.34|4401.87|4401.47|4401.87|4401.47|4401.74|4401.34|355
1627663570000|2021-07-30 16:46:10|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|4401.87|4401.47|112
1627663580000|2021-07-30 16:46:20|4401.99|4401.59|4402.12|4401.72|4402.12|4401.72|4401.87|4401.47|272
1627663590000|2021-07-30 16:46:30|4401.87|4401.47|4402.12|4401.72|4402.12|4401.72|4401.87|4401.47|123
1627663600000|2021-07-30 16:46:40|4401.99|4401.59|4401.87|4401.47|4401.99|4401.59|4401.87|4401.47|38
1627663610000|2021-07-30 16:46:50|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|127
1627663620000|2021-07-30 16:47:00|4401.87|4401.47|4401.87|4401.47|4401.87|4401.47|4401.74|4401.34|124
1627663630000|2021-07-30 16:47:10|4401.62|4401.22|4401.87|4401.47|4401.87|4401.47|4401.62|4401.22|92
1627663640000|2021-07-30 16:47:20|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|17
1627663650000|2021-07-30 16:47:30|4401.74|4401.34|4402.12|4401.72|4402.12|4401.72|4401.74|4401.34|86
1627663660000|2021-07-30 16:47:40|4401.99|4401.59|4402.12|4401.72|4402.12|4401.72|4401.87|4401.47|313
1627663670000|2021-07-30 16:47:50|4401.87|4401.47|4402.12|4401.72|4402.12|4401.72|4401.87|4401.47|183
1627663680000|2021-07-30 16:48:00|4401.87|4401.47|4402.12|4401.72|4402.12|4401.72|4401.87|4401.47|205
1627663690000|2021-07-30 16:48:10|||||||||35
1627663700000|2021-07-30 16:48:20|4402.37|4401.97|4401.87|4401.47|4402.37|4401.97|4401.87|4401.47|181
1627663710000|2021-07-30 16:48:30|4401.99|4401.59|4402.12|4401.72|4402.37|4401.97|4401.99|4401.59|95
1627663720000|2021-07-30 16:48:40|4402.37|4401.97|4402.37|4401.97|4402.37|4401.97|4402.37|4401.97|60
1627663730000|2021-07-30 16:48:50|4402.12|4401.72|4402.37|4401.97|4402.37|4401.97|4402.12|4401.72|97
1627663740000|2021-07-30 16:49:00|4402.24|4401.84|4402.37|4401.97|4402.37|4401.97|4402.12|4401.72|87
1627663750000|2021-07-30 16:49:10|||||||||3
1627663760000|2021-07-30 16:49:20|||||||||62
1627663770000|2021-07-30 16:49:30|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|182
1627663780000|2021-07-30 16:49:40|||||||||79
1627663790000|2021-07-30 16:49:50|4402.37|4401.97|4402.37|4401.97|4402.62|4402.22|4402.37|4401.97|203
1627663800000|2021-07-30 16:50:00|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|4402.37|4401.97|220
1627663810000|2021-07-30 16:50:10|4402.37|4401.97|4402.37|4401.97|4402.62|4402.22|4402.37|4401.97|124
1627663820000|2021-07-30 16:50:20|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|74
1627663830000|2021-07-30 16:50:30|4402.37|4401.97|4402.37|4401.97|4402.37|4401.97|4402.12|4401.72|278
1627663840000|2021-07-30 16:50:40|||||||||144
1627663850000|2021-07-30 16:50:50|4402.49|4402.09|4402.37|4401.97|4402.62|4402.22|4402.37|4401.97|112
1627663860000|2021-07-30 16:51:00|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|160
1627663870000|2021-07-30 16:51:10|||||||||19
1627663880000|2021-07-30 16:51:20|||||||||41
1627663890000|2021-07-30 16:51:30|4402.49|4402.09|4402.62|4402.22|4402.62|4402.22|4402.37|4401.97|142
1627663900000|2021-07-30 16:51:40|4402.49|4402.09|4402.37|4401.97|4402.62|4402.22|4402.37|4401.97|205
1627663910000|2021-07-30 16:51:50|4402.49|4402.09|4402.62|4402.22|4402.62|4402.22|4402.37|4401.97|143
1627663920000|2021-07-30 16:52:00|4402.49|4402.09|4402.37|4401.97|4402.49|4402.09|4402.37|4401.97|40
1627663930000|2021-07-30 16:52:10|||||||||55
1627663940000|2021-07-30 16:52:20|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|4402.37|4401.97|275
1627663950000|2021-07-30 16:52:30|4402.49|4402.09|4402.62|4402.22|4402.62|4402.22|4402.49|4402.09|132
1627663960000|2021-07-30 16:52:40|4402.87|4402.47|4402.74|4402.34|4402.87|4402.47|4402.62|4402.22|401
1627663970000|2021-07-30 16:52:50|4402.62|4402.22|4402.62|4402.22|4402.87|4402.47|4402.62|4402.22|124
1627663980000|2021-07-30 16:53:00|4402.37|4401.97|4402.37|4401.97|4402.62|4402.22|4402.37|4401.97|338
1627663990000|2021-07-30 16:53:10|||||||||124
1627664000000|2021-07-30 16:53:20|4402.24|4401.84|4402.37|4401.97|4402.37|4401.97|4402.24|4401.84|33
1627664010000|2021-07-30 16:53:30|4402.24|4401.84|4402.37|4401.97|4402.37|4401.97|4402.12|4401.72|115
1627664020000|2021-07-30 16:53:40|4402.12|4401.72|4402.62|4402.22|4402.62|4402.22|4402.12|4401.72|93
1627664030000|2021-07-30 16:53:50|4402.74|4402.34|4402.37|4401.97|4402.87|4402.47|4402.37|4401.97|155
1627664040000|2021-07-30 16:54:00|4402.12|4401.72|4402.37|4401.97|4402.37|4401.97|4402.12|4401.72|178
1627664050000|2021-07-30 16:54:10|4402.24|4401.84|4402.12|4401.72|4402.37|4401.97|4402.12|4401.72|90
1627664060000|2021-07-30 16:54:20|4401.87|4401.47|4401.87|4401.47|4402.12|4401.72|4401.87|4401.47|239
1627664070000|2021-07-30 16:54:30|4402.12|4401.72|4401.62|4401.22|4402.12|4401.72|4401.62|4401.22|289
1627664080000|2021-07-30 16:54:40|4401.87|4401.47|4402.12|4401.72|4402.12|4401.72|4401.87|4401.47|107
1627664090000|2021-07-30 16:54:50|4401.87|4401.47|4401.62|4401.22|4401.87|4401.47|4401.62|4401.22|188
1627664100000|2021-07-30 16:55:00|||||||||43
1627664110000|2021-07-30 16:55:10|4401.37|4400.97|4401.62|4401.22|4401.62|4401.22|4401.37|4400.97|219
1627664120000|2021-07-30 16:55:20|4401.87|4401.47|4401.87|4401.47|4401.87|4401.47|4401.62|4401.22|308
1627664130000|2021-07-30 16:55:30|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|4401.87|4401.47|191
1627664140000|2021-07-30 16:55:40|4401.87|4401.47|4401.99|4401.59|4402.12|4401.72|4401.87|4401.47|176
1627664150000|2021-07-30 16:55:50|4401.87|4401.47|4401.37|4400.97|4401.87|4401.47|4401.37|4400.97|163
1627664160000|2021-07-30 16:56:00|4401.62|4401.22|4401.37|4400.97|4401.62|4401.22|4401.37|4400.97|93
1627664170000|2021-07-30 16:56:10|4401.49|4401.09|4401.37|4400.97|4401.62|4401.22|4401.37|4400.97|55
1627664180000|2021-07-30 16:56:20|4401.12|4400.72|4401.62|4401.22|4401.62|4401.22|4401.12|4400.72|188
1627664190000|2021-07-30 16:56:30|||||||||5
1627664200000|2021-07-30 16:56:40|||||||||61
1627664210000|2021-07-30 16:56:50|4401.49|4401.09|4401.62|4401.22|4401.62|4401.22|4401.49|4401.09|36
1627664220000|2021-07-30 16:57:00|4401.87|4401.47|4402.12|4401.72|4402.12|4401.72|4401.87|4401.47|174
1627664230000|2021-07-30 16:57:10|4401.99|4401.59|4401.87|4401.47|4401.99|4401.59|4401.87|4401.47|66
1627664240000|2021-07-30 16:57:20|4401.99|4401.59|4401.87|4401.47|4401.99|4401.59|4401.87|4401.47|25
1627664250000|2021-07-30 16:57:30|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|102
1627664260000|2021-07-30 16:57:40|4401.37|4400.97|4400.87|4400.47|4401.37|4400.97|4400.87|4400.47|109
1627664270000|2021-07-30 16:57:50|||||||||29
1627664280000|2021-07-30 16:58:00|4401.12|4400.72|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|211
1627664290000|2021-07-30 16:58:10|4400.62|4400.22|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|147
1627664300000|2021-07-30 16:58:20|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|172
1627664310000|2021-07-30 16:58:30|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|67
1627664320000|2021-07-30 16:58:40|4400.62|4400.22|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|136
1627664330000|2021-07-30 16:58:50|4400.62|4400.22|4400.37|4399.97|4400.62|4400.22|4400.37|4399.97|160
1627664340000|2021-07-30 16:59:00|4400.62|4400.22|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|260
1627664350000|2021-07-30 16:59:10|4400.99|4400.59|4401.12|4400.72|4401.37|4400.97|4400.99|4400.59|316
1627664360000|2021-07-30 16:59:20|4400.87|4400.47|4401.37|4400.97|4401.37|4400.97|4400.87|4400.47|115
1627664370000|2021-07-30 16:59:30|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|40
1627664380000|2021-07-30 16:59:40|||||||||73
1627664390000|2021-07-30 16:59:50|4401.87|4401.47|4401.87|4401.47|4401.87|4401.47|4401.87|4401.47|90
1627664400000|2021-07-30 17:00:00|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|235
1627664410000|2021-07-30 17:00:10|4402.37|4401.97|4401.62|4401.22|4402.37|4401.97|4401.62|4401.22|511
1627664420000|2021-07-30 17:00:20|4401.49|4401.09|4401.37|4400.97|4401.62|4401.22|4401.37|4400.97|69
1627664430000|2021-07-30 17:00:30|4401.12|4400.72|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|82
1627664440000|2021-07-30 17:00:40|4401.24|4400.84|4401.12|4400.72|4401.24|4400.84|4401.12|4400.72|22
1627664450000|2021-07-30 17:00:50|4401.24|4400.84|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|50
1627664460000|2021-07-30 17:01:00|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|299
1627664470000|2021-07-30 17:01:10|4400.74|4400.34|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|67
1627664480000|2021-07-30 17:01:20|4400.49|4400.09|4400.12|4399.72|4400.49|4400.09|4400.12|4399.72|198
1627664490000|2021-07-30 17:01:30|4399.99|4399.59|4399.62|4399.22|4400.12|4399.72|4399.62|4399.22|327
1627664500000|2021-07-30 17:01:40|4399.37|4398.97|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|371
1627664510000|2021-07-30 17:01:50|||||||||561
1627664520000|2021-07-30 17:02:00|4399.37|4398.97|4399.62|4399.22|4399.87|4399.47|4399.37|4398.97|870
1627664530000|2021-07-30 17:02:10|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|195
1627664540000|2021-07-30 17:02:20|4399.12|4398.72|4399.12|4398.72|4399.37|4398.97|4398.87|4398.47|532
1627664550000|2021-07-30 17:02:30|4399.37|4398.97|4399.37|4398.97|4399.62|4399.22|4399.37|4398.97|381
1627664560000|2021-07-30 17:02:40|||||||||251
1627664570000|2021-07-30 17:02:50|4399.49|4399.09|4399.37|4398.97|4399.62|4399.22|4399.37|4398.97|219
1627664580000|2021-07-30 17:03:00|||||||||317
1627664590000|2021-07-30 17:03:10|4399.12|4398.72|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|340
1627664600000|2021-07-30 17:03:20|4399.37|4398.97|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|221
1627664610000|2021-07-30 17:03:30|4399.24|4398.84|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|112
1627664620000|2021-07-30 17:03:40|4398.87|4398.47|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|318
1627664630000|2021-07-30 17:03:50|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|4399.12|4398.72|138
1627664640000|2021-07-30 17:04:00|4399.12|4398.72|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|198
1627664650000|2021-07-30 17:04:10|4398.62|4398.22|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|156
1627664660000|2021-07-30 17:04:20|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|169
1627664670000|2021-07-30 17:04:30|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|145
1627664680000|2021-07-30 17:04:40|4398.87|4398.47|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|207
1627664690000|2021-07-30 17:04:50|4399.12|4398.72|4399.37|4398.97|4399.37|4398.97|4399.12|4398.72|152
1627664700000|2021-07-30 17:05:00|4399.62|4399.22|4400.12|4399.72|4400.12|4399.72|4399.62|4399.22|605
1627664710000|2021-07-30 17:05:10|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|4400.12|4399.72|313
1627664720000|2021-07-30 17:05:20|4400.12|4399.72|4400.12|4399.72|4400.12|4399.72|4400.12|4399.72|179
1627664730000|2021-07-30 17:05:30|4399.87|4399.47|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|438
1627664740000|2021-07-30 17:05:40|4399.87|4399.47|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|151
1627664750000|2021-07-30 17:05:50|4399.99|4399.59|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|39
1627664760000|2021-07-30 17:06:00|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|4400.24|4399.84|69
1627664770000|2021-07-30 17:06:10|4400.12|4399.72|4400.12|4399.72|4400.12|4399.72|4400.12|4399.72|803
1627664780000|2021-07-30 17:06:20|||||||||133
1627664790000|2021-07-30 17:06:30|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|103
1627664800000|2021-07-30 17:06:40|||||||||5
1627664810000|2021-07-30 17:06:50|4400.49|4400.09|4400.62|4400.22|4400.62|4400.22|4400.49|4400.09|182
1627664820000|2021-07-30 17:07:00|4400.87|4400.47|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|207
1627664830000|2021-07-30 17:07:10|4400.74|4400.34|4401.12|4400.72|4401.12|4400.72|4400.74|4400.34|298
1627664840000|2021-07-30 17:07:20|4400.87|4400.47|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|50
1627664850000|2021-07-30 17:07:30|4400.99|4400.59|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|59
1627664860000|2021-07-30 17:07:40|4400.62|4400.22|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|237
1627664870000|2021-07-30 17:07:50|4400.87|4400.47|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|122
1627664880000|2021-07-30 17:08:00|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|59
1627664890000|2021-07-30 17:08:10|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|77
1627664900000|2021-07-30 17:08:20|4400.37|4399.97|4400.62|4400.22|4400.87|4400.47|4400.37|4399.97|103
1627664910000|2021-07-30 17:08:30|4400.74|4400.34|4400.37|4399.97|4400.87|4400.47|4400.37|4399.97|72
1627664920000|2021-07-30 17:08:40|||||||||49
1627664930000|2021-07-30 17:08:50|||||||||11
1627664940000|2021-07-30 17:09:00|4400.24|4399.84|4400.12|4399.72|4400.24|4399.84|4400.12|4399.72|48
1627664950000|2021-07-30 17:09:10|||||||||80
1627664960000|2021-07-30 17:09:20|||||||||170
1627664970000|2021-07-30 17:09:30|||||||||5
1627664980000|2021-07-30 17:09:40|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|109
1627664990000|2021-07-30 17:09:50|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|109
1627665000000|2021-07-30 17:10:00|4399.49|4399.09|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|96
1627665010000|2021-07-30 17:10:10|4399.37|4398.97|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|105
1627665020000|2021-07-30 17:10:20|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|107
1627665030000|2021-07-30 17:10:30|4399.49|4399.09|4399.87|4399.47|4399.87|4399.47|4399.37|4398.97|110
1627665040000|2021-07-30 17:10:40|4399.62|4399.22|4400.12|4399.72|4400.12|4399.72|4399.62|4399.22|62
1627665050000|2021-07-30 17:10:50|4400.24|4399.84|4400.12|4399.72|4400.24|4399.84|4400.12|4399.72|127
1627665060000|2021-07-30 17:11:00|4400.24|4399.84|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|138
1627665070000|2021-07-30 17:11:10|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|25
1627665080000|2021-07-30 17:11:20|4400.12|4399.72|4399.87|4399.47|4400.12|4399.72|4399.62|4399.22|98
1627665090000|2021-07-30 17:11:30|4399.74|4399.34|4399.62|4399.22|4399.74|4399.34|4399.62|4399.22|45
1627665100000|2021-07-30 17:11:40|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|103
1627665110000|2021-07-30 17:11:50|4399.62|4399.22|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|79
1627665120000|2021-07-30 17:12:00|4399.87|4399.47|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|142
1627665130000|2021-07-30 17:12:10|4399.62|4399.22|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|139
1627665140000|2021-07-30 17:12:20|||||||||12
1627665150000|2021-07-30 17:12:30|4399.87|4399.47|4400.24|4399.84|4400.37|4399.97|4399.87|4399.47|95
1627665160000|2021-07-30 17:12:40|4400.12|4399.72|4400.37|4399.97|4400.37|4399.97|4400.12|4399.72|45
1627665170000|2021-07-30 17:12:50|4400.49|4400.09|4400.62|4400.22|4400.62|4400.22|4400.37|4399.97|96
1627665180000|2021-07-30 17:13:00|4400.37|4399.97|4400.12|4399.72|4400.37|4399.97|4399.87|4399.47|201
1627665190000|2021-07-30 17:13:10|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|4400.12|4399.72|54
1627665200000|2021-07-30 17:13:20|4400.12|4399.72|4400.62|4400.22|4400.87|4400.47|4400.12|4399.72|141
1627665210000|2021-07-30 17:13:30|4400.87|4400.47|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|176
1627665220000|2021-07-30 17:13:40|4400.74|4400.34|4400.87|4400.47|4400.87|4400.47|4400.74|4400.34|73
1627665230000|2021-07-30 17:13:50|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|104
1627665240000|2021-07-30 17:14:00|4400.99|4400.59|4400.87|4400.47|4400.99|4400.59|4400.62|4400.22|88
1627665250000|2021-07-30 17:14:10|4400.74|4400.34|4400.62|4400.22|4400.87|4400.47|4400.49|4400.09|35
1627665260000|2021-07-30 17:14:20|4400.37|4399.97|4400.37|4399.97|4400.62|4400.22|4400.37|4399.97|81
1627665270000|2021-07-30 17:14:30|4400.12|4399.72|4400.62|4400.22|4400.62|4400.22|4400.12|4399.72|194
1627665280000|2021-07-30 17:14:40|4400.49|4400.09|4400.62|4400.22|4400.62|4400.22|4400.37|4399.97|132
1627665290000|2021-07-30 17:14:50|4400.87|4400.47|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|55
1627665300000|2021-07-30 17:15:00|4400.99|4400.59|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|116
1627665310000|2021-07-30 17:15:10|4400.99|4400.59|4401.12|4400.72|4401.12|4400.72|4400.99|4400.59|89
1627665320000|2021-07-30 17:15:20|4401.37|4400.97|4401.37|4400.97|4401.37|4400.97|4401.37|4400.97|138
1627665330000|2021-07-30 17:15:30|||||||||76
1627665340000|2021-07-30 17:15:40|4401.12|4400.72|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|43
1627665350000|2021-07-30 17:15:50|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|77
1627665360000|2021-07-30 17:16:00|4400.99|4400.59|4401.37|4400.97|4401.37|4400.97|4400.87|4400.47|134
1627665370000|2021-07-30 17:16:10|4401.24|4400.84|4401.12|4400.72|4401.24|4400.84|4401.12|4400.72|30
1627665380000|2021-07-30 17:16:20|4401.24|4400.84|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|96
1627665390000|2021-07-30 17:16:30|4401.12|4400.72|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|92
1627665400000|2021-07-30 17:16:40|4401.12|4400.72|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|109
1627665410000|2021-07-30 17:16:50|4400.99|4400.59|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|74
1627665420000|2021-07-30 17:17:00|4400.99|4400.59|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|94
1627665430000|2021-07-30 17:17:10|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|24
1627665440000|2021-07-30 17:17:20|4400.99|4400.59|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|172
1627665450000|2021-07-30 17:17:30|4400.99|4400.59|4401.12|4400.72|4401.12|4400.72|4400.99|4400.59|57
1627665460000|2021-07-30 17:17:40|4400.99|4400.59|4400.87|4400.47|4401.12|4400.72|4400.62|4400.22|111
1627665470000|2021-07-30 17:17:50|4400.74|4400.34|4400.62|4400.22|4400.74|4400.34|4400.62|4400.22|34
1627665480000|2021-07-30 17:18:00|||||||||44
1627665490000|2021-07-30 17:18:10|4400.37|4399.97|4399.87|4399.47|4400.37|4399.97|4399.62|4399.22|373
1627665500000|2021-07-30 17:18:20|4400.12|4399.72|4400.37|4399.97|4400.37|4399.97|4399.99|4399.59|167
1627665510000|2021-07-30 17:18:30|||||||||15
1627665520000|2021-07-30 17:18:40|4400.24|4399.84|4399.62|4399.22|4400.24|4399.84|4399.62|4399.22|118
1627665530000|2021-07-30 17:18:50|4399.49|4399.09|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|62
1627665540000|2021-07-30 17:19:00|4399.87|4399.47|4399.99|4399.59|4399.99|4399.59|4399.87|4399.47|129
1627665550000|2021-07-30 17:19:10|4399.62|4399.22|4399.87|4399.47|4400.12|4399.72|4399.62|4399.22|338
1627665560000|2021-07-30 17:19:20|4399.99|4399.59|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|127
1627665570000|2021-07-30 17:19:30|4399.99|4399.59|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|50
1627665580000|2021-07-30 17:19:40|||||||||35
1627665590000|2021-07-30 17:19:50|4399.74|4399.34|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|16
1627665600000|2021-07-30 17:20:00|4399.87|4399.47|4400.12|4399.72|4400.37|4399.97|4399.87|4399.47|216
1627665610000|2021-07-30 17:20:10|4400.24|4399.84|4400.12|4399.72|4400.24|4399.84|4400.12|4399.72|61
1627665620000|2021-07-30 17:20:20|4400.24|4399.84|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|61
1627665630000|2021-07-30 17:20:30|4399.87|4399.47|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|100
1627665640000|2021-07-30 17:20:40|4399.99|4399.59|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|189
1627665650000|2021-07-30 17:20:50|4399.74|4399.34|4399.62|4399.22|4399.74|4399.34|4399.37|4398.97|270
1627665660000|2021-07-30 17:21:00|4399.37|4398.97|4399.87|4399.47|4400.12|4399.72|4399.37|4398.97|197
1627665670000|2021-07-30 17:21:10|4399.99|4399.59|4399.87|4399.47|4400.12|4399.72|4399.62|4399.22|104
1627665680000|2021-07-30 17:21:20|4399.99|4399.59|4399.62|4399.22|4400.12|4399.72|4399.62|4399.22|270
1627665690000|2021-07-30 17:21:30|4399.49|4399.09|4398.87|4398.47|4399.49|4399.09|4398.87|4398.47|927
1627665700000|2021-07-30 17:21:40|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|246
1627665710000|2021-07-30 17:21:50|4398.87|4398.47|4398.87|4398.47|4399.37|4398.97|4398.74|4398.34|373
1627665720000|2021-07-30 17:22:00|4398.62|4398.22|4399.12|4398.72|4399.12|4398.72|4398.62|4398.22|74
1627665730000|2021-07-30 17:22:10|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|4399.12|4398.72|137
1627665740000|2021-07-30 17:22:20|4399.24|4398.84|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|103
1627665750000|2021-07-30 17:22:30|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|173
1627665760000|2021-07-30 17:22:40|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|143
1627665770000|2021-07-30 17:22:50|4398.62|4398.22|4398.62|4398.22|4398.62|4398.22|4398.62|4398.22|25
1627665780000|2021-07-30 17:23:00|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|96
1627665790000|2021-07-30 17:23:10|||||||||26
1627665800000|2021-07-30 17:23:20|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|157
1627665810000|2021-07-30 17:23:30|4398.74|4398.34|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|366
1627665820000|2021-07-30 17:23:40|4398.37|4397.97|4397.87|4397.47|4398.62|4398.22|4397.87|4397.47|1153
1627665830000|2021-07-30 17:23:50|4398.12|4397.72|4398.37|4397.97|4398.37|4397.97|4398.12|4397.72|942
1627665840000|2021-07-30 17:24:00|4398.49|4398.09|4398.62|4398.22|4398.62|4398.22|4398.37|4397.97|273
1627665850000|2021-07-30 17:24:10|||||||||81
1627665860000|2021-07-30 17:24:20|||||||||15
1627665870000|2021-07-30 17:24:30|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|436
1627665880000|2021-07-30 17:24:40|||||||||22
1627665890000|2021-07-30 17:24:50|||||||||4
1627665900000|2021-07-30 17:25:00|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|340
1627665910000|2021-07-30 17:25:10|4398.37|4397.97|4398.62|4398.22|4398.62|4398.22|4398.37|4397.97|587
1627665920000|2021-07-30 17:25:20|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|143
1627665930000|2021-07-30 17:25:30|4398.99|4398.59|4399.37|4398.97|4399.37|4398.97|4398.99|4398.59|264
1627665940000|2021-07-30 17:25:40|4399.24|4398.84|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|90
1627665950000|2021-07-30 17:25:50|4398.99|4398.59|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|108
1627665960000|2021-07-30 17:26:00|4398.87|4398.47|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|100
1627665970000|2021-07-30 17:26:10|4398.62|4398.22|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|115
1627665980000|2021-07-30 17:26:20|4398.74|4398.34|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|78
1627665990000|2021-07-30 17:26:30|4398.99|4398.59|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|54
1627666000000|2021-07-30 17:26:40|4398.99|4398.59|4399.12|4398.72|4399.12|4398.72|4398.99|4398.59|49
1627666010000|2021-07-30 17:26:50|4398.87|4398.47|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|81
1627666020000|2021-07-30 17:27:00|4398.62|4398.22|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|232
1627666030000|2021-07-30 17:27:10|4398.87|4398.47|4399.12|4398.72|4399.12|4398.72|4398.74|4398.34|109
1627666040000|2021-07-30 17:27:20|4399.37|4398.97|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|46
1627666050000|2021-07-30 17:27:30|||||||||14
1627666060000|2021-07-30 17:27:40|4399.24|4398.84|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|97
1627666070000|2021-07-30 17:27:50|4398.87|4398.47|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|103
1627666080000|2021-07-30 17:28:00|4398.99|4398.59|4398.87|4398.47|4399.12|4398.72|4398.62|4398.22|118
1627666090000|2021-07-30 17:28:10|4398.74|4398.34|4398.87|4398.47|4398.87|4398.47|4398.74|4398.34|26
1627666100000|2021-07-30 17:28:20|4399.12|4398.72|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|124
1627666110000|2021-07-30 17:28:30|4399.24|4398.84|4399.12|4398.72|4399.24|4398.84|4399.12|4398.72|39
1627666120000|2021-07-30 17:28:40|4399.24|4398.84|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|21
1627666130000|2021-07-30 17:28:50|4399.24|4398.84|4399.37|4398.97|4399.62|4399.22|4399.12|4398.72|217
1627666140000|2021-07-30 17:29:00|4399.62|4399.22|4399.62|4399.22|4399.62|4399.22|4399.62|4399.22|52
1627666150000|2021-07-30 17:29:10|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|208
1627666160000|2021-07-30 17:29:20|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|38
1627666170000|2021-07-30 17:29:30|4399.37|4398.97|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|96
1627666180000|2021-07-30 17:29:40|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|64
1627666190000|2021-07-30 17:29:50|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|83
1627666200000|2021-07-30 17:30:00|4399.24|4398.84|4399.87|4399.47|4399.87|4399.47|4399.24|4398.84|233
1627666210000|2021-07-30 17:30:10|4399.62|4399.22|4399.87|4399.47|4399.87|4399.47|4399.37|4398.97|254
1627666220000|2021-07-30 17:30:20|4399.74|4399.34|4399.87|4399.47|4400.12|4399.72|4399.62|4399.22|114
1627666230000|2021-07-30 17:30:30|4399.62|4399.22|4399.62|4399.22|4399.62|4399.22|4399.62|4399.22|45
1627666240000|2021-07-30 17:30:40|4399.49|4399.09|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|129
1627666250000|2021-07-30 17:30:50|4399.37|4398.97|4399.74|4399.34|4399.87|4399.47|4399.37|4398.97|125
1627666260000|2021-07-30 17:31:00|4399.62|4399.22|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|117
1627666270000|2021-07-30 17:31:10|4399.49|4399.09|4399.12|4398.72|4399.62|4399.22|4399.12|4398.72|497
1627666280000|2021-07-30 17:31:20|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|28
1627666290000|2021-07-30 17:31:30|4399.49|4399.09|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|455
1627666300000|2021-07-30 17:31:40|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|59
1627666310000|2021-07-30 17:31:50|4399.49|4399.09|4399.87|4399.47|4399.87|4399.47|4399.37|4398.97|111
1627666320000|2021-07-30 17:32:00|4399.62|4399.22|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|69
1627666330000|2021-07-30 17:32:10|4400.12|4399.72|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|129
1627666340000|2021-07-30 17:32:20|4399.87|4399.47|4399.87|4399.47|4399.99|4399.59|4399.87|4399.47|51
1627666350000|2021-07-30 17:32:30|4399.99|4399.59|4400.12|4399.72|4400.12|4399.72|4399.99|4399.59|61
1627666360000|2021-07-30 17:32:40|4399.99|4399.59|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|29
1627666370000|2021-07-30 17:32:50|4399.99|4399.59|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|48
1627666380000|2021-07-30 17:33:00|4400.24|4399.84|4400.62|4400.22|4400.62|4400.22|4400.24|4399.84|176
1627666390000|2021-07-30 17:33:10|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|131
1627666400000|2021-07-30 17:33:20|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|247
1627666410000|2021-07-30 17:33:30|4400.87|4400.47|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|249
1627666420000|2021-07-30 17:33:40|4401.12|4400.72|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|130
1627666430000|2021-07-30 17:33:50|4400.62|4400.22|4401.37|4400.97|4401.37|4400.97|4400.62|4400.22|283
1627666440000|2021-07-30 17:34:00|4401.12|4400.72|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|153
1627666450000|2021-07-30 17:34:10|4401.62|4401.22|4401.62|4401.22|4401.87|4401.47|4401.62|4401.22|393
1627666460000|2021-07-30 17:34:20|4401.74|4401.34|4401.87|4401.47|4401.87|4401.47|4401.62|4401.22|152
1627666470000|2021-07-30 17:34:30|4401.62|4401.22|4401.62|4401.22|4401.87|4401.47|4401.62|4401.22|113
1627666480000|2021-07-30 17:34:40|4401.87|4401.47|4401.87|4401.47|4401.87|4401.47|4401.62|4401.22|60
1627666490000|2021-07-30 17:34:50|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|184
1627666500000|2021-07-30 17:35:00|4401.87|4401.47|4401.62|4401.22|4401.87|4401.47|4401.62|4401.22|207
1627666510000|2021-07-30 17:35:10|4401.87|4401.47|4401.87|4401.47|4401.87|4401.47|4401.87|4401.47|21
1627666520000|2021-07-30 17:35:20|4401.99|4401.59|4402.12|4401.72|4402.12|4401.72|4401.99|4401.59|122
1627666530000|2021-07-30 17:35:30|4401.87|4401.47|4401.62|4401.22|4401.87|4401.47|4401.62|4401.22|376
1627666540000|2021-07-30 17:35:40|||||||||66
1627666550000|2021-07-30 17:35:50|4401.87|4401.47|4401.62|4401.22|4401.87|4401.47|4401.62|4401.22|85
1627666560000|2021-07-30 17:36:00|4401.37|4400.97|4402.12|4401.72|4402.37|4401.97|4401.37|4400.97|266
1627666570000|2021-07-30 17:36:10|4402.37|4401.97|4402.37|4401.97|4402.37|4401.97|4402.12|4401.72|297
1627666580000|2021-07-30 17:36:20|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|84
1627666590000|2021-07-30 17:36:30|4402.37|4401.97|4402.37|4401.97|4402.37|4401.97|4402.37|4401.97|104
1627666600000|2021-07-30 17:36:40|||||||||120
1627666610000|2021-07-30 17:36:50|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|38
1627666620000|2021-07-30 17:37:00|4402.37|4401.97|4402.37|4401.97|4402.37|4401.97|4402.12|4401.72|205
1627666630000|2021-07-30 17:37:10|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|78
1627666640000|2021-07-30 17:37:20|4402.24|4401.84|4402.37|4401.97|4402.37|4401.97|4402.12|4401.72|109
1627666650000|2021-07-30 17:37:30|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|140
1627666660000|2021-07-30 17:37:40|4402.62|4402.22|4402.37|4401.97|4402.62|4402.22|4402.37|4401.97|433
1627666670000|2021-07-30 17:37:50|4402.62|4402.22|4402.37|4401.97|4402.62|4402.22|4402.37|4401.97|87
1627666680000|2021-07-30 17:38:00|4402.49|4402.09|4402.62|4402.22|4402.62|4402.22|4402.37|4401.97|297
1627666690000|2021-07-30 17:38:10|4402.87|4402.47|4402.87|4402.47|4402.87|4402.47|4402.62|4402.22|588
1627666700000|2021-07-30 17:38:20|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|4402.37|4401.97|155
1627666710000|2021-07-30 17:38:30|4402.37|4401.97|4402.62|4402.22|4402.62|4402.22|4402.37|4401.97|86
1627666720000|2021-07-30 17:38:40|4402.49|4402.09|4402.62|4402.22|4402.62|4402.22|4402.37|4401.97|93
1627666730000|2021-07-30 17:38:50|4402.49|4402.09|4402.37|4401.97|4402.62|4402.22|4402.37|4401.97|33
1627666740000|2021-07-30 17:39:00|4402.12|4401.72|4402.37|4401.97|4402.37|4401.97|4402.12|4401.72|197
1627666750000|2021-07-30 17:39:10|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|140
1627666760000|2021-07-30 17:39:20|4402.87|4402.47|4402.87|4402.47|4402.87|4402.47|4402.87|4402.47|96
1627666770000|2021-07-30 17:39:30|4403.12|4402.72|4403.12|4402.72|4403.12|4402.72|4402.87|4402.47|370
1627666780000|2021-07-30 17:39:40|4402.99|4402.59|4403.12|4402.72|4403.12|4402.72|4402.87|4402.47|94
1627666790000|2021-07-30 17:39:50|4402.87|4402.47|4402.87|4402.47|4403.12|4402.72|4402.87|4402.47|153
1627666800000|2021-07-30 17:40:00|4403.12|4402.72|4402.87|4402.47|4403.12|4402.72|4402.87|4402.47|236
1627666810000|2021-07-30 17:40:10|4402.99|4402.59|4403.12|4402.72|4403.12|4402.72|4402.87|4402.47|70
1627666820000|2021-07-30 17:40:20|4402.87|4402.47|4402.87|4402.47|4403.12|4402.72|4402.87|4402.47|186
1627666830000|2021-07-30 17:40:30|||||||||19
1627666840000|2021-07-30 17:40:40|4403.12|4402.72|4403.37|4402.97|4403.37|4402.97|4403.12|4402.72|180
1627666850000|2021-07-30 17:40:50|||||||||103
1627666860000|2021-07-30 17:41:00|4403.12|4402.72|4403.12|4402.72|4403.12|4402.72|4403.12|4402.72|333
1627666870000|2021-07-30 17:41:10|4403.24|4402.84|4403.37|4402.97|4403.37|4402.97|4403.24|4402.84|267
1627666880000|2021-07-30 17:41:20|4403.49|4403.09|4403.62|4403.22|4403.87|4403.47|4403.37|4402.97|481
1627666890000|2021-07-30 17:41:30|4403.37|4402.97|4403.12|4402.72|4403.62|4403.22|4403.12|4402.72|236
1627666900000|2021-07-30 17:41:40|4402.87|4402.47|4402.87|4402.47|4403.12|4402.72|4402.87|4402.47|399
1627666910000|2021-07-30 17:41:50|4403.12|4402.72|4402.62|4402.22|4403.12|4402.72|4402.62|4402.22|294
1627666920000|2021-07-30 17:42:00|4402.49|4402.09|4402.87|4402.47|4402.87|4402.47|4402.37|4401.97|245
1627666930000|2021-07-30 17:42:10|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|25
1627666940000|2021-07-30 17:42:20|4402.49|4402.09|4402.37|4401.97|4402.49|4402.09|4402.12|4401.72|218
1627666950000|2021-07-30 17:42:30|4402.12|4401.72|4401.87|4401.47|4402.37|4401.97|4401.87|4401.47|169
1627666960000|2021-07-30 17:42:40|||||||||78
1627666970000|2021-07-30 17:42:50|4401.74|4401.34|4402.37|4401.97|4402.37|4401.97|4401.74|4401.34|202
1627666980000|2021-07-30 17:43:00|4402.12|4401.72|4402.37|4401.97|4402.62|4402.22|4402.12|4401.72|172
1627666990000|2021-07-30 17:43:10|4402.62|4402.22|4402.49|4402.09|4402.62|4402.22|4402.37|4401.97|110
1627667000000|2021-07-30 17:43:20|4402.37|4401.97|4402.37|4401.97|4402.62|4402.22|4402.37|4401.97|691
1627667010000|2021-07-30 17:43:30|4402.62|4402.22|4402.37|4401.97|4402.62|4402.22|4402.37|4401.97|226
1627667020000|2021-07-30 17:43:40|4402.49|4402.09|4402.37|4401.97|4402.62|4402.22|4402.37|4401.97|811
1627667030000|2021-07-30 17:43:50|4402.49|4402.09|4402.62|4402.22|4402.87|4402.47|4402.49|4402.09|131
1627667040000|2021-07-30 17:44:00|4402.87|4402.47|4402.87|4402.47|4402.87|4402.47|4402.87|4402.47|67
1627667050000|2021-07-30 17:44:10|4402.99|4402.59|4402.87|4402.47|4403.12|4402.72|4402.87|4402.47|76
1627667060000|2021-07-30 17:44:20|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|80
1627667070000|2021-07-30 17:44:30|4402.87|4402.47|4402.62|4402.22|4402.87|4402.47|4402.62|4402.22|184
1627667080000|2021-07-30 17:44:40|4402.74|4402.34|4402.62|4402.22|4402.87|4402.47|4402.62|4402.22|42
1627667090000|2021-07-30 17:44:50|4402.87|4402.47|4402.37|4401.97|4402.87|4402.47|4402.37|4401.97|788
1627667100000|2021-07-30 17:45:00|4402.12|4401.72|4401.62|4401.22|4402.12|4401.72|4401.62|4401.22|225
1627667110000|2021-07-30 17:45:10|4401.87|4401.47|4401.62|4401.22|4401.87|4401.47|4401.62|4401.22|277
1627667120000|2021-07-30 17:45:20|4401.49|4401.09|4401.12|4400.72|4401.49|4401.09|4401.12|4400.72|278
1627667130000|2021-07-30 17:45:30|4401.37|4400.97|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|175
1627667140000|2021-07-30 17:45:40|4401.12|4400.72|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|59
1627667150000|2021-07-30 17:45:50|4400.87|4400.47|4401.62|4401.22|4401.62|4401.22|4400.87|4400.47|306
1627667160000|2021-07-30 17:46:00|4401.49|4401.09|4401.12|4400.72|4401.49|4401.09|4400.87|4400.47|274
1627667170000|2021-07-30 17:46:10|4401.24|4400.84|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|136
1627667180000|2021-07-30 17:46:20|4401.49|4401.09|4401.12|4400.72|4401.49|4401.09|4401.12|4400.72|108
1627667190000|2021-07-30 17:46:30|||||||||63
1627667200000|2021-07-30 17:46:40|4400.87|4400.47|4401.12|4400.72|4401.24|4400.84|4400.87|4400.47|88
1627667210000|2021-07-30 17:46:50|4401.24|4400.84|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|87
1627667220000|2021-07-30 17:47:00|4401.24|4400.84|4401.12|4400.72|4401.49|4401.09|4401.12|4400.72|115
1627667230000|2021-07-30 17:47:10|4400.99|4400.59|4400.62|4400.22|4400.99|4400.59|4400.62|4400.22|144
1627667240000|2021-07-30 17:47:20|4400.37|4399.97|4400.62|4400.22|4400.62|4400.22|4400.37|4399.97|255
1627667250000|2021-07-30 17:47:30|4400.49|4400.09|4400.62|4400.22|4400.62|4400.22|4400.49|4400.09|125
1627667260000|2021-07-30 17:47:40|4400.37|4399.97|4400.49|4400.09|4400.62|4400.22|4400.37|4399.97|64
1627667270000|2021-07-30 17:47:50|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|4400.37|4399.97|99
1627667280000|2021-07-30 17:48:00|4400.87|4400.47|4400.37|4399.97|4400.87|4400.47|4400.37|4399.97|373
1627667290000|2021-07-30 17:48:10|4400.62|4400.22|4400.37|4399.97|4400.62|4400.22|4400.37|4399.97|133
1627667300000|2021-07-30 17:48:20|4400.62|4400.22|4400.37|4399.97|4400.62|4400.22|4400.37|4399.97|352
1627667310000|2021-07-30 17:48:30|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|4400.49|4400.09|686
1627667320000|2021-07-30 17:48:40|4400.74|4400.34|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|297
1627667330000|2021-07-30 17:48:50|4401.12|4400.72|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|118
1627667340000|2021-07-30 17:49:00|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|39
1627667350000|2021-07-30 17:49:10|4400.87|4400.47|4401.12|4400.72|4401.24|4400.84|4400.87|4400.47|780
1627667360000|2021-07-30 17:49:20|4401.37|4400.97|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|100
1627667370000|2021-07-30 17:49:30|4401.37|4400.97|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|236
1627667380000|2021-07-30 17:49:40|4401.24|4400.84|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|118
1627667390000|2021-07-30 17:49:50|4401.62|4401.22|4401.62|4401.22|4401.74|4401.34|4401.62|4401.22|195
1627667400000|2021-07-30 17:50:00|4401.87|4401.47|4402.12|4401.72|4402.12|4401.72|4401.87|4401.47|145
1627667410000|2021-07-30 17:50:10|4401.87|4401.47|4401.87|4401.47|4402.12|4401.72|4401.87|4401.47|147
1627667420000|2021-07-30 17:50:20|4401.99|4401.59|4402.12|4401.72|4402.37|4401.97|4401.87|4401.47|314
1627667430000|2021-07-30 17:50:30|4402.37|4401.97|4402.37|4401.97|4402.37|4401.97|4402.12|4401.72|329
1627667440000|2021-07-30 17:50:40|4402.12|4401.72|4402.12|4401.72|4402.37|4401.97|4402.12|4401.72|76
1627667450000|2021-07-30 17:50:50|4401.87|4401.47|4401.87|4401.47|4402.12|4401.72|4401.87|4401.47|152
1627667460000|2021-07-30 17:51:00|4401.74|4401.34|4401.62|4401.22|4401.87|4401.47|4401.62|4401.22|186
1627667470000|2021-07-30 17:51:10|4401.87|4401.47|4402.12|4401.72|4402.12|4401.72|4401.62|4401.22|89
1627667480000|2021-07-30 17:51:20|4401.99|4401.59|4401.87|4401.47|4401.99|4401.59|4401.74|4401.34|77
1627667490000|2021-07-30 17:51:30|4401.99|4401.59|4401.87|4401.47|4401.99|4401.59|4401.62|4401.22|135
1627667500000|2021-07-30 17:51:40|4401.74|4401.34|4402.12|4401.72|4402.12|4401.72|4401.62|4401.22|100
1627667510000|2021-07-30 17:51:50|4402.24|4401.84|4402.37|4401.97|4402.49|4402.09|4402.24|4401.84|75
1627667520000|2021-07-30 17:52:00|4402.12|4401.72|4402.12|4401.72|4402.37|4401.97|4402.12|4401.72|192
1627667530000|2021-07-30 17:52:10|4402.37|4401.97|4401.87|4401.47|4402.37|4401.97|4401.87|4401.47|151
1627667540000|2021-07-30 17:52:20|4402.12|4401.72|4401.62|4401.22|4402.12|4401.72|4401.62|4401.22|107
1627667550000|2021-07-30 17:52:30|4401.87|4401.47|4401.87|4401.47|4401.87|4401.47|4401.62|4401.22|92
1627667560000|2021-07-30 17:52:40|4401.62|4401.22|4401.62|4401.22|4401.74|4401.34|4401.62|4401.22|38
1627667570000|2021-07-30 17:52:50|4401.37|4400.97|4401.37|4400.97|4401.62|4401.22|4401.37|4400.97|96
1627667580000|2021-07-30 17:53:00|4401.49|4401.09|4401.37|4400.97|4401.62|4401.22|4401.37|4400.97|61
1627667590000|2021-07-30 17:53:10|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|48
1627667600000|2021-07-30 17:53:20|||||||||56
1627667610000|2021-07-30 17:53:30|4401.87|4401.47|4401.87|4401.47|4401.87|4401.47|4401.62|4401.22|119
1627667620000|2021-07-30 17:53:40|4401.62|4401.22|4401.87|4401.47|4401.87|4401.47|4401.62|4401.22|71
1627667630000|2021-07-30 17:53:50|4401.62|4401.22|4401.37|4400.97|4401.62|4401.22|4401.37|4400.97|41
1627667640000|2021-07-30 17:54:00|4401.49|4401.09|4401.37|4400.97|4401.49|4401.09|4401.37|4400.97|157
1627667650000|2021-07-30 17:54:10|4401.24|4400.84|4401.12|4400.72|4401.24|4400.84|4400.87|4400.47|342
1627667660000|2021-07-30 17:54:20|4400.87|4400.47|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|191
1627667670000|2021-07-30 17:54:30|||||||||9
1627667680000|2021-07-30 17:54:40|4400.62|4400.22|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|276
1627667690000|2021-07-30 17:54:50|4400.49|4400.09|4400.37|4399.97|4400.49|4400.09|4400.37|4399.97|155
1627667700000|2021-07-30 17:55:00|4400.62|4400.22|4400.87|4400.47|4401.12|4400.72|4400.62|4400.22|327
1627667710000|2021-07-30 17:55:10|4400.62|4400.22|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|186
1627667720000|2021-07-30 17:55:20|4400.37|4399.97|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|222
1627667730000|2021-07-30 17:55:30|4400.24|4399.84|4400.37|4399.97|4400.62|4400.22|4400.12|4399.72|343
1627667740000|2021-07-30 17:55:40|4400.62|4400.22|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|202
1627667750000|2021-07-30 17:55:50|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|164
1627667760000|2021-07-30 17:56:00|4400.99|4400.59|4400.62|4400.22|4400.99|4400.59|4400.62|4400.22|162
1627667770000|2021-07-30 17:56:10|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|53
1627667780000|2021-07-30 17:56:20|4400.99|4400.59|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|202
1627667790000|2021-07-30 17:56:30|4400.87|4400.47|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|45
1627667800000|2021-07-30 17:56:40|4400.99|4400.59|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|78
1627667810000|2021-07-30 17:56:50|4401.37|4400.97|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|145
1627667820000|2021-07-30 17:57:00|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|100
1627667830000|2021-07-30 17:57:10|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|84
1627667840000|2021-07-30 17:57:20|4400.99|4400.59|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|149
1627667850000|2021-07-30 17:57:30|4400.62|4400.22|4400.87|4400.47|4401.12|4400.72|4400.62|4400.22|172
1627667860000|2021-07-30 17:57:40|4400.74|4400.34|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|121
1627667870000|2021-07-30 17:57:50|4400.87|4400.47|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|25
1627667880000|2021-07-30 17:58:00|4400.87|4400.47|4400.37|4399.97|4400.87|4400.47|4400.37|4399.97|208
1627667890000|2021-07-30 17:58:10|4400.62|4400.22|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|129
1627667900000|2021-07-30 17:58:20|4400.74|4400.34|4400.87|4400.47|4400.87|4400.47|4400.74|4400.34|62
1627667910000|2021-07-30 17:58:30|4400.74|4400.34|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|34
1627667920000|2021-07-30 17:58:40|4400.74|4400.34|4400.87|4400.47|4401.12|4400.72|4400.62|4400.22|712
1627667930000|2021-07-30 17:58:50|4401.12|4400.72|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|153
1627667940000|2021-07-30 17:59:00|||||||||51
1627667960000|2021-07-30 17:59:20|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|4400.49|4400.09|258
1627667970000|2021-07-30 17:59:30|||||||||19
1627667980000|2021-07-30 17:59:40|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|41
1627667990000|2021-07-30 17:59:50|||||||||744
1627668000000|2021-07-30 18:00:00|4401.12|4400.72|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|89
1627668010000|2021-07-30 18:00:10|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|94
1627668020000|2021-07-30 18:00:20|4401.37|4400.97|4400.62|4400.22|4401.37|4400.97|4400.62|4400.22|740
1627668030000|2021-07-30 18:00:30|4400.37|4399.97|4400.62|4400.22|4400.62|4400.22|4400.37|4399.97|321
1627668040000|2021-07-30 18:00:40|4400.49|4400.09|4399.87|4399.47|4400.49|4400.09|4399.62|4399.22|517
1627668050000|2021-07-30 18:00:50|4399.62|4399.22|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|276
1627668060000|2021-07-30 18:01:00|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.37|4398.97|302
1627668070000|2021-07-30 18:01:10|4399.74|4399.34|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|157
1627668080000|2021-07-30 18:01:20|4399.37|4398.97|4399.24|4398.84|4399.62|4399.22|4399.12|4398.72|294
1627668090000|2021-07-30 18:01:30|4399.12|4398.72|4399.12|4398.72|4399.37|4398.97|4398.87|4398.47|305
1627668100000|2021-07-30 18:01:40|4399.37|4398.97|4398.87|4398.47|4399.37|4398.97|4398.87|4398.47|112
1627668110000|2021-07-30 18:01:50|4398.99|4398.59|4398.87|4398.47|4399.12|4398.72|4398.62|4398.22|341
1627668120000|2021-07-30 18:02:00|4399.12|4398.72|4399.62|4399.22|4399.62|4399.22|4399.12|4398.72|346
1627668130000|2021-07-30 18:02:10|4399.49|4399.09|4399.12|4398.72|4399.49|4399.09|4399.12|4398.72|149
1627668140000|2021-07-30 18:02:20|4399.37|4398.97|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|123
1627668150000|2021-07-30 18:02:30|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|330
1627668160000|2021-07-30 18:02:40|4399.62|4399.22|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|173
1627668170000|2021-07-30 18:02:50|4400.12|4399.72|4399.62|4399.22|4400.12|4399.72|4399.62|4399.22|146
1627668180000|2021-07-30 18:03:00|4399.37|4398.97|4399.87|4399.47|4399.87|4399.47|4399.37|4398.97|247
1627668190000|2021-07-30 18:03:10|4400.12|4399.72|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|108
1627668200000|2021-07-30 18:03:20|4399.99|4399.59|4399.62|4399.22|4399.99|4399.59|4399.37|4398.97|152
1627668210000|2021-07-30 18:03:30|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|4399.12|4398.72|169
1627668220000|2021-07-30 18:03:40|4399.24|4398.84|4399.62|4399.22|4399.62|4399.22|4399.12|4398.72|184
1627668230000|2021-07-30 18:03:50|4399.37|4398.97|4399.62|4399.22|4399.87|4399.47|4399.37|4398.97|109
1627668240000|2021-07-30 18:04:00|4399.87|4399.47|4398.99|4398.59|4399.87|4399.47|4398.87|4398.47|235
1627668250000|2021-07-30 18:04:10|4398.87|4398.47|4398.49|4398.09|4398.87|4398.47|4398.37|4397.97|311
1627668260000|2021-07-30 18:04:20|4398.37|4397.97|4398.37|4397.97|4398.62|4398.22|4398.37|4397.97|258
1627668270000|2021-07-30 18:04:30|4398.49|4398.09|4398.62|4398.22|4398.62|4398.22|4398.49|4398.09|99
1627668280000|2021-07-30 18:04:40|4398.37|4397.97|4398.87|4398.47|4399.12|4398.72|4398.37|4397.97|312
1627668290000|2021-07-30 18:04:50|4399.12|4398.72|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|98
1627668300000|2021-07-30 18:05:00|4398.99|4398.59|4398.62|4398.22|4398.99|4398.59|4398.62|4398.22|154
1627668310000|2021-07-30 18:05:10|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|154
1627668320000|2021-07-30 18:05:20|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|87
1627668330000|2021-07-30 18:05:30|4398.74|4398.34|4398.37|4397.97|4398.74|4398.34|4398.37|4397.97|67
1627668340000|2021-07-30 18:05:40|4398.49|4398.09|4398.37|4397.97|4398.62|4398.22|4398.37|4397.97|287
1627668350000|2021-07-30 18:05:50|4398.49|4398.09|4398.37|4397.97|4398.49|4398.09|4398.12|4397.72|283
1627668360000|2021-07-30 18:06:00|4398.12|4397.72|4398.12|4397.72|4398.12|4397.72|4398.12|4397.72|143
1627668370000|2021-07-30 18:06:10|4398.37|4397.97|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|1193
1627668380000|2021-07-30 18:06:20|4397.87|4397.47|4398.12|4397.72|4398.12|4397.72|4397.87|4397.47|238
1627668390000|2021-07-30 18:06:30|4397.87|4397.47|4397.87|4397.47|4397.87|4397.47|4397.87|4397.47|133
1627668400000|2021-07-30 18:06:40|||||||||21
1627668410000|2021-07-30 18:06:50|||||||||56
1627668420000|2021-07-30 18:07:00|4397.99|4397.59|4398.12|4397.72|4398.12|4397.72|4397.87|4397.47|341
1627668430000|2021-07-30 18:07:10|4397.87|4397.47|4398.12|4397.72|4398.12|4397.72|4397.87|4397.47|201
1627668440000|2021-07-30 18:07:20|4398.37|4397.97|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|810
1627668450000|2021-07-30 18:07:30|4397.87|4397.47|4397.87|4397.47|4397.87|4397.47|4397.87|4397.47|144
1627668460000|2021-07-30 18:07:40|4398.12|4397.72|4398.37|4397.97|4398.37|4397.97|4398.12|4397.72|418
1627668470000|2021-07-30 18:07:50|4398.62|4398.22|4398.87|4398.47|4398.87|4398.47|4398.37|4397.97|433
1627668480000|2021-07-30 18:08:00|4399.12|4398.72|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|220
1627668490000|2021-07-30 18:08:10|||||||||385
1627668500000|2021-07-30 18:08:20|||||||||18
1627668510000|2021-07-30 18:08:30|||||||||34
1627668520000|2021-07-30 18:08:40|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|626
1627668530000|2021-07-30 18:08:50|||||||||224
1627668540000|2021-07-30 18:09:00|||||||||556
1627668550000|2021-07-30 18:09:10|||||||||34
1627668560000|2021-07-30 18:09:20|||||||||68
1627668570000|2021-07-30 18:09:30|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|4399.12|4398.72|400
1627668580000|2021-07-30 18:09:40|||||||||24
1627668590000|2021-07-30 18:09:50|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|366
1627668600000|2021-07-30 18:10:00|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|131
1627668610000|2021-07-30 18:10:10|4398.62|4398.22|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|375
1627668620000|2021-07-30 18:10:20|4398.37|4397.97|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|137
1627668630000|2021-07-30 18:10:30|||||||||30
1627668640000|2021-07-30 18:10:40|4398.37|4397.97|4398.37|4397.97|4398.37|4397.97|4398.12|4397.72|155
1627668650000|2021-07-30 18:10:50|4398.62|4398.22|4398.62|4398.22|4398.62|4398.22|4398.62|4398.22|191
1627668660000|2021-07-30 18:11:00|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|205
1627668670000|2021-07-30 18:11:10|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|4398.74|4398.34|47
1627668680000|2021-07-30 18:11:20|4398.62|4398.22|4398.37|4397.97|4398.62|4398.22|4398.37|4397.97|154
1627668690000|2021-07-30 18:11:30|||||||||106
1627668700000|2021-07-30 18:11:40|4398.12|4397.72|4398.62|4398.22|4398.62|4398.22|4398.12|4397.72|260
1627668710000|2021-07-30 18:11:50|4398.37|4397.97|4398.87|4398.47|4398.87|4398.47|4398.37|4397.97|167
1627668720000|2021-07-30 18:12:00|4398.74|4398.34|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|59
1627668730000|2021-07-30 18:12:10|4398.74|4398.34|4398.62|4398.22|4398.74|4398.34|4398.62|4398.22|99
1627668740000|2021-07-30 18:12:20|4398.87|4398.47|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|157
1627668750000|2021-07-30 18:12:30|4398.74|4398.34|4398.87|4398.47|4398.87|4398.47|4398.74|4398.34|79
1627668760000|2021-07-30 18:12:40|4398.62|4398.22|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|84
1627668770000|2021-07-30 18:12:50|4398.74|4398.34|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|84
1627668780000|2021-07-30 18:13:00|4398.62|4398.22|4398.62|4398.22|4398.62|4398.22|4398.62|4398.22|31
1627668790000|2021-07-30 18:13:10|4398.74|4398.34|4398.87|4398.47|4398.87|4398.47|4398.74|4398.34|75
1627668800000|2021-07-30 18:13:20|4398.74|4398.34|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|121
1627668810000|2021-07-30 18:13:30|4398.74|4398.34|4398.87|4398.47|4399.12|4398.72|4398.74|4398.34|138
1627668820000|2021-07-30 18:13:40|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|88
1627668830000|2021-07-30 18:13:50|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|87
1627668840000|2021-07-30 18:14:00|4398.62|4398.22|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|134
1627668850000|2021-07-30 18:14:10|4398.74|4398.34|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|52
1627668860000|2021-07-30 18:14:20|||||||||5
1627668870000|2021-07-30 18:14:30|||||||||59
1627668880000|2021-07-30 18:14:40|4399.12|4398.72|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|124
1627668890000|2021-07-30 18:14:50|4398.74|4398.34|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|151
1627668900000|2021-07-30 18:15:00|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|212
1627668910000|2021-07-30 18:15:10|4398.62|4398.22|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|41
1627668920000|2021-07-30 18:15:20|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|154
1627668930000|2021-07-30 18:15:30|4398.74|4398.34|4398.37|4397.97|4398.74|4398.34|4398.37|4397.97|125
1627668940000|2021-07-30 18:15:40|4398.49|4398.09|4398.37|4397.97|4398.62|4398.22|4398.12|4397.72|155
1627668950000|2021-07-30 18:15:50|4398.24|4397.84|4398.12|4397.72|4398.24|4397.84|4398.12|4397.72|503
1627668960000|2021-07-30 18:16:00|4398.37|4397.97|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|279
1627668970000|2021-07-30 18:16:10|4397.87|4397.47|4397.87|4397.47|4397.87|4397.47|4397.87|4397.47|318
1627668980000|2021-07-30 18:16:20|4396.62|4396.22|4396.87|4396.47|4397.12|4396.72|4396.37|4395.97|3238
1627668990000|2021-07-30 18:16:30|4397.12|4396.72|4396.62|4396.22|4397.12|4396.72|4396.62|4396.22|425
1627669000000|2021-07-30 18:16:40|4396.87|4396.47|4396.87|4396.47|4396.87|4396.47|4396.62|4396.22|169
1627669010000|2021-07-30 18:16:50|4397.12|4396.72|4397.12|4396.72|4397.12|4396.72|4397.12|4396.72|791
1627669020000|2021-07-30 18:17:00|4397.24|4396.84|4397.12|4396.72|4397.37|4396.97|4397.12|4396.72|519
1627669030000|2021-07-30 18:17:10|4397.37|4396.97|4396.87|4396.47|4397.62|4397.22|4396.87|4396.47|188
1627669040000|2021-07-30 18:17:20|4396.62|4396.22|4396.62|4396.22|4396.62|4396.22|4396.62|4396.22|139
1627669050000|2021-07-30 18:17:30|4396.87|4396.47|4397.12|4396.72|4397.12|4396.72|4396.87|4396.47|192
1627669060000|2021-07-30 18:17:40|4396.87|4396.47|4396.62|4396.22|4396.87|4396.47|4396.62|4396.22|199
1627669070000|2021-07-30 18:17:50|4396.87|4396.47|4396.87|4396.47|4396.87|4396.47|4396.62|4396.22|382
1627669080000|2021-07-30 18:18:00|4397.12|4396.72|4397.37|4396.97|4397.37|4396.97|4396.87|4396.47|294
1627669090000|2021-07-30 18:18:10|4397.12|4396.72|4397.12|4396.72|4397.12|4396.72|4397.12|4396.72|140
1627669100000|2021-07-30 18:18:20|4397.24|4396.84|4397.12|4396.72|4397.37|4396.97|4397.12|4396.72|331
1627669110000|2021-07-30 18:18:30|4397.24|4396.84|4397.62|4397.22|4397.62|4397.22|4397.24|4396.84|470
1627669120000|2021-07-30 18:18:40|||||||||189
1627669130000|2021-07-30 18:18:50|4397.74|4397.34|4397.87|4397.47|4397.87|4397.47|4397.74|4397.34|665
1627669140000|2021-07-30 18:19:00|||||||||179
1627669150000|2021-07-30 18:19:10|4397.99|4397.59|4398.12|4397.72|4398.12|4397.72|4397.99|4397.59|356
1627669160000|2021-07-30 18:19:20|4397.87|4397.47|4397.87|4397.47|4397.87|4397.47|4397.87|4397.47|340
1627669170000|2021-07-30 18:19:30|4398.12|4397.72|4398.12|4397.72|4398.12|4397.72|4397.87|4397.47|124
1627669180000|2021-07-30 18:19:40|||||||||53
1627669190000|2021-07-30 18:19:50|4397.99|4397.59|4398.12|4397.72|4398.12|4397.72|4397.99|4397.59|188
1627669200000|2021-07-30 18:20:00|4397.87|4397.47|4398.37|4397.97|4398.37|4397.97|4397.87|4397.47|468
1627669210000|2021-07-30 18:20:10|4398.12|4397.72|4398.12|4397.72|4398.12|4397.72|4398.12|4397.72|120
1627669220000|2021-07-30 18:20:20|4398.37|4397.97|4398.62|4398.22|4398.62|4398.22|4398.37|4397.97|250
1627669230000|2021-07-30 18:20:30|4398.49|4398.09|4399.12|4398.72|4399.12|4398.72|4398.49|4398.09|546
1627669240000|2021-07-30 18:20:40|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|305
1627669250000|2021-07-30 18:20:50|4399.62|4399.22|4398.99|4398.59|4399.62|4399.22|4398.87|4398.47|525
1627669260000|2021-07-30 18:21:00|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|344
1627669270000|2021-07-30 18:21:10|4398.37|4397.97|4398.37|4397.97|4398.62|4398.22|4397.87|4397.47|454
1627669280000|2021-07-30 18:21:20|4398.24|4397.84|4397.62|4397.22|4398.37|4397.97|4397.62|4397.22|212
1627669290000|2021-07-30 18:21:30|4397.74|4397.34|4397.62|4397.22|4397.87|4397.47|4397.62|4397.22|218
1627669300000|2021-07-30 18:21:40|4397.37|4396.97|4396.87|4396.47|4397.37|4396.97|4396.87|4396.47|344
1627669310000|2021-07-30 18:21:50|4397.12|4396.72|4397.37|4396.97|4397.37|4396.97|4396.87|4396.47|488
1627669320000|2021-07-30 18:22:00|4397.12|4396.72|4397.37|4396.97|4397.37|4396.97|4397.12|4396.72|189
1627669330000|2021-07-30 18:22:10|4397.24|4396.84|4397.37|4396.97|4397.62|4397.22|4397.24|4396.84|701
1627669340000|2021-07-30 18:22:20|4397.12|4396.72|4396.87|4396.47|4397.12|4396.72|4396.87|4396.47|102
1627669350000|2021-07-30 18:22:30|4396.74|4396.34|4396.87|4396.47|4396.87|4396.47|4396.74|4396.34|102
1627669360000|2021-07-30 18:22:40|4396.62|4396.22|4396.62|4396.22|4396.74|4396.34|4396.62|4396.22|177
1627669370000|2021-07-30 18:22:50|4396.87|4396.47|4397.37|4396.97|4397.37|4396.97|4396.87|4396.47|168
1627669380000|2021-07-30 18:23:00|4397.12|4396.72|4397.12|4396.72|4397.12|4396.72|4397.12|4396.72|128
1627669390000|2021-07-30 18:23:10|4397.24|4396.84|4397.12|4396.72|4397.37|4396.97|4397.12|4396.72|113
1627669400000|2021-07-30 18:23:20|4396.99|4396.59|4396.87|4396.47|4397.12|4396.72|4396.87|4396.47|81
1627669410000|2021-07-30 18:23:30|4396.62|4396.22|4397.12|4396.72|4397.12|4396.72|4396.62|4396.22|107
1627669420000|2021-07-30 18:23:40|4396.99|4396.59|4396.87|4396.47|4396.99|4396.59|4396.87|4396.47|453
1627669430000|2021-07-30 18:23:50|||||||||101
1627669440000|2021-07-30 18:24:00|4397.12|4396.72|4396.62|4396.22|4397.12|4396.72|4396.62|4396.22|447
1627669450000|2021-07-30 18:24:10|4396.37|4395.97|4396.12|4395.72|4396.37|4395.97|4396.12|4395.72|144
1627669460000|2021-07-30 18:24:20|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|800
1627669470000|2021-07-30 18:24:30|4396.12|4395.72|4395.62|4395.22|4396.12|4395.72|4395.62|4395.22|324
1627669480000|2021-07-30 18:24:40|4395.37|4394.97|4395.62|4395.22|4395.62|4395.22|4395.37|4394.97|277
1627669490000|2021-07-30 18:24:50|4395.87|4395.47|4396.12|4395.72|4396.37|4395.97|4395.87|4395.47|216
1627669500000|2021-07-30 18:25:00|4395.87|4395.47|4396.12|4395.72|4396.37|4395.97|4395.87|4395.47|224
1627669510000|2021-07-30 18:25:10|4395.99|4395.59|4396.12|4395.72|4396.12|4395.72|4395.87|4395.47|448
1627669520000|2021-07-30 18:25:20|||||||||365
1627669530000|2021-07-30 18:25:30|||||||||59
1627669540000|2021-07-30 18:25:40|||||||||18
1627669550000|2021-07-30 18:25:50|4396.37|4395.97|4396.12|4395.72|4396.37|4395.97|4396.12|4395.72|700
1627669560000|2021-07-30 18:26:00|||||||||9
1627669570000|2021-07-30 18:26:10|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|256
1627669580000|2021-07-30 18:26:20|4395.74|4395.34|4395.62|4395.22|4395.74|4395.34|4395.62|4395.22|214
1627669590000|2021-07-30 18:26:30|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|136
1627669600000|2021-07-30 18:26:40|4395.74|4395.34|4395.62|4395.22|4395.74|4395.34|4395.49|4395.09|83
1627669610000|2021-07-30 18:26:50|4395.49|4395.09|4395.12|4394.72|4395.49|4395.09|4395.12|4394.72|216
1627669620000|2021-07-30 18:27:00|4395.24|4394.84|4395.12|4394.72|4395.37|4394.97|4395.12|4394.72|218
1627669630000|2021-07-30 18:27:10|4395.37|4394.97|4395.37|4394.97|4395.37|4394.97|4395.12|4394.72|288
1627669640000|2021-07-30 18:27:20|4395.24|4394.84|4395.37|4394.97|4395.37|4394.97|4395.24|4394.84|71
1627669650000|2021-07-30 18:27:30|4395.12|4394.72|4395.12|4394.72|4395.37|4394.97|4395.12|4394.72|180
1627669660000|2021-07-30 18:27:40|||||||||39
1627669670000|2021-07-30 18:27:50|4394.87|4394.47|4394.62|4394.22|4394.87|4394.47|4394.62|4394.22|372
1627669680000|2021-07-30 18:28:00|4394.87|4394.47|4394.87|4394.47|4394.87|4394.47|4394.62|4394.22|599
1627669690000|2021-07-30 18:28:10|4394.62|4394.22|4394.62|4394.22|4394.62|4394.22|4394.62|4394.22|107
1627669700000|2021-07-30 18:28:20|4394.37|4393.97|4394.87|4394.47|4394.87|4394.47|4394.37|4393.97|622
1627669710000|2021-07-30 18:28:30|||||||||193
1627669720000|2021-07-30 18:28:40|4394.62|4394.22|4394.12|4393.72|4394.87|4394.47|4394.12|4393.72|393
1627669730000|2021-07-30 18:28:50|4394.24|4393.84|4394.37|4393.97|4394.37|4393.97|4394.24|4393.84|341
1627669740000|2021-07-30 18:29:00|4394.49|4394.09|4393.87|4393.47|4394.49|4394.09|4393.87|4393.47|469
1627669750000|2021-07-30 18:29:10|4393.99|4393.59|4393.87|4393.47|4394.12|4393.72|4393.87|4393.47|401
1627669760000|2021-07-30 18:29:20|||||||||94
1627669770000|2021-07-30 18:29:30|4394.12|4393.72|4393.87|4393.47|4394.12|4393.72|4393.87|4393.47|149
1627669780000|2021-07-30 18:29:40|||||||||25
1627669790000|2021-07-30 18:29:50|||||||||121
1627669800000|2021-07-30 18:30:00|4393.62|4393.22|4393.37|4392.97|4393.62|4393.22|4393.12|4392.72|769
1627669810000|2021-07-30 18:30:10|4393.62|4393.22|4393.87|4393.47|4393.87|4393.47|4393.62|4393.22|603
1627669820000|2021-07-30 18:30:20|4393.62|4393.22|4394.12|4393.72|4394.12|4393.72|4393.62|4393.22|864
1627669830000|2021-07-30 18:30:30|4393.87|4393.47|4393.87|4393.47|4393.99|4393.59|4393.62|4393.22|438
1627669840000|2021-07-30 18:30:40|4393.99|4393.59|4394.12|4393.72|4394.12|4393.72|4393.87|4393.47|328
1627669850000|2021-07-30 18:30:50|4394.37|4393.97|4394.37|4393.97|4394.49|4394.09|4394.12|4393.72|460
1627669860000|2021-07-30 18:31:00|4394.49|4394.09|4394.87|4394.47|4394.87|4394.47|4394.49|4394.09|244
1627669870000|2021-07-30 18:31:10|||||||||131
1627669880000|2021-07-30 18:31:20|||||||||51
1627669890000|2021-07-30 18:31:30|4394.62|4394.22|4394.37|4393.97|4394.62|4394.22|4394.37|4393.97|726
1627669900000|2021-07-30 18:31:40|4394.24|4393.84|4394.12|4393.72|4394.24|4393.84|4394.12|4393.72|287
1627669910000|2021-07-30 18:31:50|4393.87|4393.47|4393.62|4393.22|4393.87|4393.47|4393.62|4393.22|527
1627669920000|2021-07-30 18:32:00|4393.37|4392.97|4393.37|4392.97|4393.62|4393.22|4393.37|4392.97|365
1627669930000|2021-07-30 18:32:10|4393.12|4392.72|4393.37|4392.97|4393.37|4392.97|4393.12|4392.72|461
1627669940000|2021-07-30 18:32:20|4393.12|4392.72|4393.74|4393.34|4393.87|4393.47|4393.12|4392.72|494
1627669950000|2021-07-30 18:32:30|4393.87|4393.47|4393.37|4392.97|4393.87|4393.47|4393.37|4392.97|341
1627669960000|2021-07-30 18:32:40|4393.62|4393.22|4393.37|4392.97|4393.62|4393.22|4393.37|4392.97|191
1627669970000|2021-07-30 18:32:50|4393.24|4392.84|4393.12|4392.72|4393.24|4392.84|4393.12|4392.72|196
1627669980000|2021-07-30 18:33:00|||||||||239
1627669990000|2021-07-30 18:33:10|4393.24|4392.84|4393.37|4392.97|4393.37|4392.97|4393.12|4392.72|270
1627670000000|2021-07-30 18:33:20|4393.24|4392.84|4393.12|4392.72|4393.24|4392.84|4392.87|4392.47|545
1627670010000|2021-07-30 18:33:30|4392.87|4392.47|4392.87|4392.47|4392.87|4392.47|4392.87|4392.47|116
1627670020000|2021-07-30 18:33:40|4393.12|4392.72|4393.37|4392.97|4393.37|4392.97|4393.12|4392.72|1219
1627670030000|2021-07-30 18:33:50|||||||||173
1627670040000|2021-07-30 18:34:00|4393.49|4393.09|4393.12|4392.72|4393.49|4393.09|4393.12|4392.72|575
1627670050000|2021-07-30 18:34:10|4393.24|4392.84|4393.12|4392.72|4393.24|4392.84|4393.12|4392.72|358
1627670060000|2021-07-30 18:34:20|4392.99|4392.59|4392.87|4392.47|4392.99|4392.59|4392.87|4392.47|179
1627670070000|2021-07-30 18:34:30|4392.99|4392.59|4393.12|4392.72|4393.12|4392.72|4392.99|4392.59|532
1627670080000|2021-07-30 18:34:40|4392.87|4392.47|4392.87|4392.47|4392.87|4392.47|4392.87|4392.47|945
1627670090000|2021-07-30 18:34:50|4393.12|4392.72|4392.87|4392.47|4393.12|4392.72|4392.87|4392.47|750
1627670100000|2021-07-30 18:35:00|||||||||398
1627670110000|2021-07-30 18:35:10|4393.12|4392.72|4393.12|4392.72|4393.37|4392.97|4393.12|4392.72|230
1627670120000|2021-07-30 18:35:20|4393.37|4392.97|4393.37|4392.97|4393.37|4392.97|4393.37|4392.97|215
1627670130000|2021-07-30 18:35:30|4393.49|4393.09|4393.12|4392.72|4393.62|4393.22|4393.12|4392.72|353
1627670140000|2021-07-30 18:35:40|4393.37|4392.97|4393.12|4392.72|4393.37|4392.97|4393.12|4392.72|277
1627670150000|2021-07-30 18:35:50|4393.37|4392.97|4393.37|4392.97|4393.37|4392.97|4393.37|4392.97|250
1627670160000|2021-07-30 18:36:00|4393.12|4392.72|4393.12|4392.72|4393.12|4392.72|4392.87|4392.47|336
1627670170000|2021-07-30 18:36:10|4392.99|4392.59|4392.87|4392.47|4393.12|4392.72|4392.87|4392.47|232
1627670180000|2021-07-30 18:36:20|4393.12|4392.72|4392.87|4392.47|4393.12|4392.72|4392.87|4392.47|44
1627670190000|2021-07-30 18:36:30|||||||||338
1627670200000|2021-07-30 18:36:40|||||||||661
1627670210000|2021-07-30 18:36:50|4392.37|4391.97|4392.37|4391.97|4392.87|4392.47|4392.12|4391.72|1446
1627670220000|2021-07-30 18:37:00|4392.12|4391.72|4391.87|4391.47|4392.12|4391.72|4391.87|4391.47|528
1627670230000|2021-07-30 18:37:10|||||||||56
1627670240000|2021-07-30 18:37:20|4391.62|4391.22|4391.62|4391.22|4391.62|4391.22|4391.49|4391.09|284
1627670250000|2021-07-30 18:37:30|4391.49|4391.09|4391.37|4390.97|4391.62|4391.22|4391.37|4390.97|235
1627670260000|2021-07-30 18:37:40|4391.62|4391.22|4391.37|4390.97|4391.62|4391.22|4391.37|4390.97|466
1627670270000|2021-07-30 18:37:50|4391.62|4391.22|4391.12|4390.72|4391.62|4391.22|4391.12|4390.72|423
1627670280000|2021-07-30 18:38:00|4390.87|4390.47|4391.37|4390.97|4391.37|4390.97|4390.87|4390.47|792
1627670290000|2021-07-30 18:38:10|4391.49|4391.09|4391.62|4391.22|4391.87|4391.47|4391.49|4391.09|632
1627670300000|2021-07-30 18:38:20|4391.37|4390.97|4391.62|4391.22|4391.62|4391.22|4391.37|4390.97|544
1627670310000|2021-07-30 18:38:30|4391.87|4391.47|4391.87|4391.47|4392.12|4391.72|4391.87|4391.47|474
1627670320000|2021-07-30 18:38:40|4391.74|4391.34|4391.37|4390.97|4391.87|4391.47|4391.37|4390.97|246
1627670330000|2021-07-30 18:38:50|4391.12|4390.72|4391.37|4390.97|4391.37|4390.97|4391.12|4390.72|161
1627670340000|2021-07-30 18:39:00|4391.62|4391.22|4391.12|4390.72|4391.62|4391.22|4390.87|4390.47|558
1627670350000|2021-07-30 18:39:10|4390.99|4390.59|4390.87|4390.47|4391.12|4390.72|4390.74|4390.34|375
1627670360000|2021-07-30 18:39:20|4390.62|4390.22|4390.37|4389.97|4390.62|4390.22|4390.37|4389.97|228
1627670370000|2021-07-30 18:39:30|4390.62|4390.22|4390.62|4390.22|4390.62|4390.22|4390.37|4389.97|681
1627670380000|2021-07-30 18:39:40|||||||||79
1627670390000|2021-07-30 18:39:50|4390.37|4389.97|4390.62|4390.22|4390.62|4390.22|4390.37|4389.97|690
1627670400000|2021-07-30 18:40:00|4390.74|4390.34|4390.62|4390.22|4390.87|4390.47|4390.62|4390.22|1352
1627670410000|2021-07-30 18:40:10|4390.37|4389.97|4390.37|4389.97|4390.37|4389.97|4390.37|4389.97|449
1627670420000|2021-07-30 18:40:20|4390.12|4389.72|4390.12|4389.72|4390.12|4389.72|4390.12|4389.72|199
1627670430000|2021-07-30 18:40:30|4390.37|4389.97|4390.37|4389.97|4390.62|4390.22|4390.24|4389.84|332
1627670440000|2021-07-30 18:40:40|4390.24|4389.84|4390.62|4390.22|4390.62|4390.22|4390.12|4389.72|255
1627670450000|2021-07-30 18:40:50|4390.49|4390.09|4391.12|4390.72|4391.12|4390.72|4390.49|4390.09|298
1627670460000|2021-07-30 18:41:00|4391.37|4390.97|4391.62|4391.22|4391.62|4391.22|4391.12|4390.72|615
1627670470000|2021-07-30 18:41:10|4391.37|4390.97|4392.12|4391.72|4392.12|4391.72|4391.37|4390.97|289
1627670480000|2021-07-30 18:41:20|4392.37|4391.97|4391.87|4391.47|4392.37|4391.97|4391.87|4391.47|493
1627670490000|2021-07-30 18:41:30|4392.12|4391.72|4392.12|4391.72|4392.12|4391.72|4391.87|4391.47|175
1627670500000|2021-07-30 18:41:40|4392.37|4391.97|4392.62|4392.22|4392.62|4392.22|4392.12|4391.72|477
1627670510000|2021-07-30 18:41:50|4392.37|4391.97|4392.62|4392.22|4392.62|4392.22|4392.37|4391.97|488
1627670520000|2021-07-30 18:42:00|4392.74|4392.34|4393.12|4392.72|4393.12|4392.72|4392.74|4392.34|410
1627670530000|2021-07-30 18:42:10|4392.87|4392.47|4392.87|4392.47|4392.87|4392.47|4392.62|4392.22|497
1627670540000|2021-07-30 18:42:20|4393.12|4392.72|4393.37|4392.97|4393.37|4392.97|4393.12|4392.72|479
1627670550000|2021-07-30 18:42:30|4393.24|4392.84|4393.37|4392.97|4393.37|4392.97|4393.12|4392.72|285
1627670560000|2021-07-30 18:42:40|4393.24|4392.84|4393.87|4393.47|4393.87|4393.47|4393.12|4392.72|468
1627670570000|2021-07-30 18:42:50|4393.62|4393.22|4393.87|4393.47|4393.87|4393.47|4393.62|4393.22|487
1627670580000|2021-07-30 18:43:00|4393.62|4393.22|4393.37|4392.97|4393.74|4393.34|4393.12|4392.72|420
1627670590000|2021-07-30 18:43:10|4393.62|4393.22|4393.62|4393.22|4393.62|4393.22|4393.12|4392.72|483
1627670600000|2021-07-30 18:43:20|4393.37|4392.97|4393.37|4392.97|4393.62|4393.22|4393.37|4392.97|167
1627670610000|2021-07-30 18:43:30|4393.87|4393.47|4394.37|4393.97|4394.37|4393.97|4393.87|4393.47|613
1627670620000|2021-07-30 18:43:40|4394.12|4393.72|4394.12|4393.72|4394.12|4393.72|4393.87|4393.47|522
1627670630000|2021-07-30 18:43:50|4394.37|4393.97|4393.87|4393.47|4394.37|4393.97|4393.87|4393.47|284
1627670640000|2021-07-30 18:44:00|4393.62|4393.22|4393.87|4393.47|4394.12|4393.72|4393.62|4393.22|710
1627670650000|2021-07-30 18:44:10|4393.62|4393.22|4393.62|4393.22|4393.62|4393.22|4393.62|4393.22|194
1627670660000|2021-07-30 18:44:20|4393.87|4393.47|4393.62|4393.22|4393.87|4393.47|4393.62|4393.22|268
1627670670000|2021-07-30 18:44:30|4393.87|4393.47|4393.62|4393.22|4393.87|4393.47|4393.62|4393.22|55
1627670680000|2021-07-30 18:44:40|4393.49|4393.09|4393.12|4392.72|4393.49|4393.09|4393.12|4392.72|264
1627670690000|2021-07-30 18:44:50|4392.87|4392.47|4392.87|4392.47|4392.87|4392.47|4392.87|4392.47|430
1627670700000|2021-07-30 18:45:00|4392.99|4392.59|4393.37|4392.97|4393.62|4393.22|4392.99|4392.59|463
1627670710000|2021-07-30 18:45:10|4393.12|4392.72|4393.87|4393.47|4393.87|4393.47|4393.12|4392.72|353
1627670720000|2021-07-30 18:45:20|4394.12|4393.72|4394.12|4393.72|4394.12|4393.72|4394.12|4393.72|138
1627670730000|2021-07-30 18:45:30|4394.37|4393.97|4394.37|4393.97|4394.37|4393.97|4394.12|4393.72|173
1627670740000|2021-07-30 18:45:40|4394.62|4394.22|4394.37|4393.97|4394.62|4394.22|4394.37|4393.97|782
1627670750000|2021-07-30 18:45:50|4394.62|4394.22|4394.62|4394.22|4394.62|4394.22|4394.37|4393.97|427
1627670760000|2021-07-30 18:46:00|4394.49|4394.09|4394.62|4394.22|4394.62|4394.22|4394.37|4393.97|328
1627670770000|2021-07-30 18:46:10|4394.87|4394.47|4394.87|4394.47|4394.87|4394.47|4394.62|4394.22|430
1627670780000|2021-07-30 18:46:20|4395.12|4394.72|4395.12|4394.72|4395.12|4394.72|4395.12|4394.72|344
1627670790000|2021-07-30 18:46:30|4394.87|4394.47|4395.12|4394.72|4395.12|4394.72|4394.87|4394.47|874
1627670800000|2021-07-30 18:46:40|4395.37|4394.97|4394.87|4394.47|4395.37|4394.97|4394.87|4394.47|299
1627670810000|2021-07-30 18:46:50|4395.12|4394.72|4395.37|4394.97|4395.37|4394.97|4395.12|4394.72|324
1627670820000|2021-07-30 18:47:00|4395.12|4394.72|4395.12|4394.72|4395.12|4394.72|4394.87|4394.47|396
1627670830000|2021-07-30 18:47:10|4395.37|4394.97|4395.24|4394.84|4395.37|4394.97|4395.12|4394.72|251
1627670840000|2021-07-30 18:47:20|4395.37|4394.97|4395.37|4394.97|4395.37|4394.97|4395.24|4394.84|165
1627670850000|2021-07-30 18:47:30|4395.12|4394.72|4395.37|4394.97|4395.37|4394.97|4395.12|4394.72|116
1627670860000|2021-07-30 18:47:40|4395.49|4395.09|4394.87|4394.47|4395.62|4395.22|4394.87|4394.47|459
1627670870000|2021-07-30 18:47:50|4395.12|4394.72|4394.87|4394.47|4395.12|4394.72|4394.87|4394.47|178
1627670880000|2021-07-30 18:48:00|4395.12|4394.72|4395.12|4394.72|4395.12|4394.72|4394.87|4394.47|353
1627670890000|2021-07-30 18:48:10|4394.99|4394.59|4394.87|4394.47|4394.99|4394.59|4394.62|4394.22|265
1627670900000|2021-07-30 18:48:20|4394.74|4394.34|4395.12|4394.72|4395.12|4394.72|4394.74|4394.34|180
1627670910000|2021-07-30 18:48:30|4394.87|4394.47|4394.87|4394.47|4395.12|4394.72|4394.87|4394.47|99
1627670920000|2021-07-30 18:48:40|4394.62|4394.22|4394.62|4394.22|4394.87|4394.47|4394.62|4394.22|186
1627670930000|2021-07-30 18:48:50|4394.87|4394.47|4394.87|4394.47|4394.87|4394.47|4394.87|4394.47|227
1627670940000|2021-07-30 18:49:00|4395.12|4394.72|4395.37|4394.97|4395.37|4394.97|4395.12|4394.72|401
1627670950000|2021-07-30 18:49:10|||||||||89
1627670960000|2021-07-30 18:49:20|||||||||29
1627670970000|2021-07-30 18:49:30|4395.62|4395.22|4395.37|4394.97|4395.62|4395.22|4395.37|4394.97|205
1627670980000|2021-07-30 18:49:40|4395.12|4394.72|4395.37|4394.97|4395.62|4395.22|4395.12|4394.72|344
1627670990000|2021-07-30 18:49:50|4395.62|4395.22|4395.12|4394.72|4395.62|4395.22|4395.12|4394.72|163
1627671000000|2021-07-30 18:50:00|4395.37|4394.97|4395.62|4395.22|4395.62|4395.22|4395.12|4394.72|256
1627671010000|2021-07-30 18:50:10|4395.74|4395.34|4395.87|4395.47|4395.87|4395.47|4395.62|4395.22|399
1627671020000|2021-07-30 18:50:20|4395.99|4395.59|4396.12|4395.72|4396.12|4395.72|4395.99|4395.59|173
1627671030000|2021-07-30 18:50:30|||||||||42
1627671040000|2021-07-30 18:50:40|4396.37|4395.97|4396.12|4395.72|4396.37|4395.97|4396.12|4395.72|344
1627671050000|2021-07-30 18:50:50|4396.24|4395.84|4396.62|4396.22|4396.62|4396.22|4396.24|4395.84|158
1627671060000|2021-07-30 18:51:00|4396.37|4395.97|4396.37|4395.97|4396.62|4396.22|4396.12|4395.72|357
1627671070000|2021-07-30 18:51:10|4396.62|4396.22|4396.87|4396.47|4396.87|4396.47|4396.62|4396.22|466
1627671080000|2021-07-30 18:51:20|||||||||140
1627671090000|2021-07-30 18:51:30|4397.12|4396.72|4397.12|4396.72|4397.12|4396.72|4396.87|4396.47|405
1627671100000|2021-07-30 18:51:40|4396.99|4396.59|4396.62|4396.22|4396.99|4396.59|4396.62|4396.22|225
1627671110000|2021-07-30 18:51:50|4396.37|4395.97|4396.37|4395.97|4396.62|4396.22|4396.37|4395.97|328
1627671120000|2021-07-30 18:52:00|4396.49|4396.09|4396.62|4396.22|4396.62|4396.22|4396.49|4396.09|221
1627671130000|2021-07-30 18:52:10|4396.37|4395.97|4396.37|4395.97|4396.37|4395.97|4396.37|4395.97|124
1627671140000|2021-07-30 18:52:20|4396.62|4396.22|4396.87|4396.47|4396.87|4396.47|4396.62|4396.22|334
1627671150000|2021-07-30 18:52:30|4396.62|4396.22|4396.87|4396.47|4396.87|4396.47|4396.62|4396.22|261
1627671160000|2021-07-30 18:52:40|4397.12|4396.72|4397.12|4396.72|4397.12|4396.72|4396.87|4396.47|187
1627671170000|2021-07-30 18:52:50|4396.99|4396.59|4396.87|4396.47|4397.12|4396.72|4396.87|4396.47|140
1627671180000|2021-07-30 18:53:00|4396.99|4396.59|4396.37|4395.97|4397.12|4396.72|4396.37|4395.97|355
1627671190000|2021-07-30 18:53:10|4396.62|4396.22|4396.62|4396.22|4396.62|4396.22|4396.37|4395.97|59
1627671200000|2021-07-30 18:53:20|4396.74|4396.34|4397.12|4396.72|4397.12|4396.72|4396.74|4396.34|371
1627671210000|2021-07-30 18:53:30|4396.99|4396.59|4396.99|4396.59|4397.12|4396.72|4396.74|4396.34|199
1627671220000|2021-07-30 18:53:40|4396.87|4396.47|4396.87|4396.47|4397.12|4396.72|4396.87|4396.47|81
1627671230000|2021-07-30 18:53:50|4396.99|4396.59|4397.12|4396.72|4397.12|4396.72|4396.87|4396.47|178
1627671240000|2021-07-30 18:54:00|4396.99|4396.59|4396.87|4396.47|4396.99|4396.59|4396.74|4396.34|111
1627671250000|2021-07-30 18:54:10|4396.74|4396.34|4397.12|4396.72|4397.37|4396.97|4396.74|4396.34|143
1627671260000|2021-07-30 18:54:20|||||||||139
1627671270000|2021-07-30 18:54:30|4397.37|4396.97|4397.87|4397.47|4398.12|4397.72|4397.37|4396.97|546
1627671280000|2021-07-30 18:54:40|4397.62|4397.22|4398.12|4397.72|4398.12|4397.72|4397.62|4397.22|228
1627671290000|2021-07-30 18:54:50|4398.37|4397.97|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|240
1627671300000|2021-07-30 18:55:00|4397.87|4397.47|4398.37|4397.97|4398.62|4398.22|4397.87|4397.47|711
1627671310000|2021-07-30 18:55:10|4398.12|4397.72|4398.12|4397.72|4398.12|4397.72|4397.87|4397.47|252
1627671320000|2021-07-30 18:55:20|4398.37|4397.97|4397.87|4397.47|4398.37|4397.97|4397.87|4397.47|223
1627671330000|2021-07-30 18:55:30|4398.12|4397.72|4398.62|4398.22|4398.62|4398.22|4398.12|4397.72|484
1627671340000|2021-07-30 18:55:40|4398.37|4397.97|4398.87|4398.47|4398.87|4398.47|4398.37|4397.97|352
1627671350000|2021-07-30 18:55:50|4398.99|4398.59|4398.87|4398.47|4399.12|4398.72|4398.62|4398.22|264
1627671360000|2021-07-30 18:56:00|4399.12|4398.72|4398.87|4398.47|4399.12|4398.72|4398.62|4398.22|408
1627671370000|2021-07-30 18:56:10|4398.62|4398.22|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|136
1627671380000|2021-07-30 18:56:20|4398.99|4398.59|4398.37|4397.97|4398.99|4398.59|4398.37|4397.97|182
1627671390000|2021-07-30 18:56:30|4398.12|4397.72|4397.62|4397.22|4398.12|4397.72|4397.37|4396.97|1516
1627671400000|2021-07-30 18:56:40|4397.87|4397.47|4397.87|4397.47|4397.87|4397.47|4397.62|4397.22|584
1627671410000|2021-07-30 18:56:50|4398.12|4397.72|4398.12|4397.72|4398.12|4397.72|4397.99|4397.59|155
1627671420000|2021-07-30 18:57:00|4397.87|4397.47|4397.37|4396.97|4398.12|4397.72|4397.37|4396.97|625
1627671430000|2021-07-30 18:57:10|4397.62|4397.22|4397.87|4397.47|4397.87|4397.47|4397.37|4396.97|178
1627671440000|2021-07-30 18:57:20|4397.74|4397.34|4397.62|4397.22|4397.87|4397.47|4397.62|4397.22|181
1627671450000|2021-07-30 18:57:30|4397.37|4396.97|4396.87|4396.47|4397.49|4397.09|4396.87|4396.47|353
1627671460000|2021-07-30 18:57:40|4396.62|4396.22|4396.37|4395.97|4396.62|4396.22|4396.37|4395.97|375
1627671470000|2021-07-30 18:57:50|4396.12|4395.72|4396.12|4395.72|4396.37|4395.97|4395.87|4395.47|1144
1627671480000|2021-07-30 18:58:00|4396.37|4395.97|4396.62|4396.22|4396.62|4396.22|4396.12|4395.72|304
1627671490000|2021-07-30 18:58:10|4396.74|4396.34|4396.37|4395.97|4396.87|4396.47|4396.37|4395.97|150
1627671500000|2021-07-30 18:58:20|4396.62|4396.22|4396.62|4396.22|4396.87|4396.47|4396.37|4395.97|242
1627671510000|2021-07-30 18:58:30|4396.87|4396.47|4396.87|4396.47|4397.12|4396.72|4396.87|4396.47|425
1627671520000|2021-07-30 18:58:40|4396.62|4396.22|4396.62|4396.22|4396.87|4396.47|4396.62|4396.22|192
1627671530000|2021-07-30 18:58:50|4396.74|4396.34|4397.12|4396.72|4397.12|4396.72|4396.74|4396.34|72
1627671540000|2021-07-30 18:59:00|4397.37|4396.97|4397.62|4397.22|4397.62|4397.22|4397.24|4396.84|296
1627671550000|2021-07-30 18:59:10|4397.49|4397.09|4397.37|4396.97|4397.62|4397.22|4397.37|4396.97|272
1627671560000|2021-07-30 18:59:20|4397.62|4397.22|4397.37|4396.97|4397.62|4397.22|4397.37|4396.97|201
1627671570000|2021-07-30 18:59:30|4397.62|4397.22|4397.37|4396.97|4397.62|4397.22|4397.37|4396.97|157
1627671580000|2021-07-30 18:59:40|4397.74|4397.34|4397.62|4397.22|4397.87|4397.47|4397.37|4396.97|338
1627671590000|2021-07-30 18:59:50|4397.37|4396.97|4397.62|4397.22|4397.62|4397.22|4397.12|4396.72|299
1627671600000|2021-07-30 19:00:00|4397.37|4396.97|4397.87|4397.47|4397.87|4397.47|4397.37|4396.97|269
1627671610000|2021-07-30 19:00:10|4398.12|4397.72|4397.87|4397.47|4398.12|4397.72|4397.62|4397.22|322
1627671620000|2021-07-30 19:00:20|4397.99|4397.59|4398.62|4398.22|4398.62|4398.22|4397.87|4397.47|329
1627671630000|2021-07-30 19:00:30|4398.37|4397.97|4398.62|4398.22|4399.12|4398.72|4398.37|4397.97|615
1627671640000|2021-07-30 19:00:40|4398.37|4397.97|4398.62|4398.22|4399.12|4398.72|4398.37|4397.97|323
1627671650000|2021-07-30 19:00:50|4398.74|4398.34|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|226
1627671660000|2021-07-30 19:01:00|4398.74|4398.34|4398.87|4398.47|4399.12|4398.72|4398.49|4398.09|395
1627671670000|2021-07-30 19:01:10|4398.99|4398.59|4398.62|4398.22|4399.12|4398.72|4398.62|4398.22|204
1627671680000|2021-07-30 19:01:20|4398.49|4398.09|4398.62|4398.22|4398.62|4398.22|4398.49|4398.09|130
1627671690000|2021-07-30 19:01:30|4398.49|4398.09|4398.37|4397.97|4398.62|4398.22|4398.12|4397.72|372
1627671700000|2021-07-30 19:01:40|4398.12|4397.72|4398.62|4398.22|4398.62|4398.22|4398.12|4397.72|236
1627671710000|2021-07-30 19:01:50|4398.87|4398.47|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|188
1627671720000|2021-07-30 19:02:00|4398.87|4398.47|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|243
1627671730000|2021-07-30 19:02:10|4398.87|4398.47|4399.12|4398.72|4399.37|4398.97|4398.87|4398.47|278
1627671740000|2021-07-30 19:02:20|4399.24|4398.84|4399.12|4398.72|4399.62|4399.22|4399.12|4398.72|509
1627671750000|2021-07-30 19:02:30|4399.37|4398.97|4399.37|4398.97|4399.49|4399.09|4399.12|4398.72|270
1627671760000|2021-07-30 19:02:40|4399.24|4398.84|4399.37|4398.97|4399.37|4398.97|4399.12|4398.72|292
1627671770000|2021-07-30 19:02:50|4399.24|4398.84|4399.37|4398.97|4399.37|4398.97|4399.12|4398.72|107
1627671780000|2021-07-30 19:03:00|4399.12|4398.72|4399.62|4399.22|4399.87|4399.47|4398.87|4398.47|536
1627671790000|2021-07-30 19:03:10|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.37|4398.97|434
1627671800000|2021-07-30 19:03:20|4399.74|4399.34|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|81
1627671810000|2021-07-30 19:03:30|4399.99|4399.59|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|311
1627671820000|2021-07-30 19:03:40|4400.12|4399.72|4400.37|4399.97|4400.37|4399.97|4400.12|4399.72|329
1627671830000|2021-07-30 19:03:50|4400.49|4400.09|4400.12|4399.72|4400.49|4400.09|4400.12|4399.72|182
1627671840000|2021-07-30 19:04:00|4399.87|4399.47|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|332
1627671850000|2021-07-30 19:04:10|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|4400.12|4399.72|287
1627671860000|2021-07-30 19:04:20|4400.12|4399.72|4400.62|4400.22|4400.62|4400.22|4400.12|4399.72|201
1627671870000|2021-07-30 19:04:30|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|120
1627671880000|2021-07-30 19:04:40|4400.24|4399.84|4400.37|4399.97|4400.37|4399.97|4400.12|4399.72|182
1627671890000|2021-07-30 19:04:50|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|133
1627671900000|2021-07-30 19:05:00|4400.37|4399.97|4400.24|4399.84|4400.37|4399.97|4400.12|4399.72|491
1627671910000|2021-07-30 19:05:10|4400.37|4399.97|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|163
1627671920000|2021-07-30 19:05:20|4400.37|4399.97|4400.24|4399.84|4400.62|4400.22|4400.24|4399.84|186
1627671930000|2021-07-30 19:05:30|4400.12|4399.72|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|180
1627671940000|2021-07-30 19:05:40|4400.37|4399.97|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|186
1627671950000|2021-07-30 19:05:50|4399.99|4399.59|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|225
1627671960000|2021-07-30 19:06:00|4399.62|4399.22|4400.37|4399.97|4400.37|4399.97|4399.62|4399.22|245
1627671970000|2021-07-30 19:06:10|4400.24|4399.84|4400.62|4400.22|4400.62|4400.22|4400.12|4399.72|227
1627671980000|2021-07-30 19:06:20|4400.49|4400.09|4400.62|4400.22|4400.62|4400.22|4400.49|4400.09|167
1627671990000|2021-07-30 19:06:30|4400.49|4400.09|4400.87|4400.47|4400.87|4400.47|4400.49|4400.09|202
1627672000000|2021-07-30 19:06:40|4400.62|4400.22|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|165
1627672010000|2021-07-30 19:06:50|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|168
1627672020000|2021-07-30 19:07:00|4400.37|4399.97|4400.62|4400.22|4400.62|4400.22|4400.37|4399.97|349
1627672030000|2021-07-30 19:07:10|4400.87|4400.47|4400.37|4399.97|4400.87|4400.47|4400.24|4399.84|254
1627672040000|2021-07-30 19:07:20|4400.62|4400.22|4400.37|4399.97|4400.62|4400.22|4400.37|4399.97|182
1627672050000|2021-07-30 19:07:30|4400.12|4399.72|4400.12|4399.72|4400.24|4399.84|4399.87|4399.47|416
1627672060000|2021-07-30 19:07:40|4399.99|4399.59|4400.12|4399.72|4400.12|4399.72|4399.99|4399.59|131
1627672070000|2021-07-30 19:07:50|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|185
1627672080000|2021-07-30 19:08:00|4399.37|4398.97|4399.12|4398.72|4399.62|4399.22|4399.12|4398.72|628
1627672090000|2021-07-30 19:08:10|4398.87|4398.47|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|304
1627672100000|2021-07-30 19:08:20|4399.37|4398.97|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|394
1627672110000|2021-07-30 19:08:30|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|110
1627672120000|2021-07-30 19:08:40|4400.12|4399.72|4399.62|4399.22|4400.12|4399.72|4399.62|4399.22|347
1627672130000|2021-07-30 19:08:50|4399.74|4399.34|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|131
1627672140000|2021-07-30 19:09:00|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|595
1627672150000|2021-07-30 19:09:10|4399.99|4399.59|4400.12|4399.72|4400.37|4399.97|4399.99|4399.59|242
1627672160000|2021-07-30 19:09:20|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|58
1627672170000|2021-07-30 19:09:30|||||||||127
1627672180000|2021-07-30 19:09:40|4400.12|4399.72|4400.62|4400.22|4400.62|4400.22|4400.12|4399.72|203
1627672190000|2021-07-30 19:09:50|4400.87|4400.47|4400.49|4400.09|4400.87|4400.47|4400.37|4399.97|216
1627672200000|2021-07-30 19:10:00|4400.62|4400.22|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|277
1627672210000|2021-07-30 19:10:10|4400.62|4400.22|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|159
1627672220000|2021-07-30 19:10:20|4400.99|4400.59|4400.62|4400.22|4401.12|4400.72|4400.62|4400.22|324
1627672230000|2021-07-30 19:10:30|4400.49|4400.09|4400.49|4400.09|4400.49|4400.09|4400.49|4400.09|99
1627672240000|2021-07-30 19:10:40|4400.62|4400.22|4400.37|4399.97|4400.87|4400.47|4400.37|4399.97|198
1627672250000|2021-07-30 19:10:50|4400.12|4399.72|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|376
1627672260000|2021-07-30 19:11:00|4400.37|4399.97|4400.62|4400.22|4400.62|4400.22|4400.37|4399.97|303
1627672270000|2021-07-30 19:11:10|4400.37|4399.97|4400.12|4399.72|4400.37|4399.97|4399.99|4399.59|276
1627672280000|2021-07-30 19:11:20|4399.99|4399.59|4399.87|4399.47|4400.12|4399.72|4399.62|4399.22|465
1627672290000|2021-07-30 19:11:30|4399.62|4399.22|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|119
1627672300000|2021-07-30 19:11:40|4399.74|4399.34|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|243
1627672310000|2021-07-30 19:11:50|4399.74|4399.34|4400.37|4399.97|4400.37|4399.97|4399.62|4399.22|192
1627672320000|2021-07-30 19:12:00|4400.62|4400.22|4400.37|4399.97|4400.62|4400.22|4400.37|4399.97|454
1627672330000|2021-07-30 19:12:10|4400.62|4400.22|4399.99|4399.59|4400.62|4400.22|4399.99|4399.59|195
1627672340000|2021-07-30 19:12:20|4400.12|4399.72|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|108
1627672350000|2021-07-30 19:12:30|4400.12|4399.72|4400.37|4399.97|4400.37|4399.97|4400.12|4399.72|122
1627672360000|2021-07-30 19:12:40|4400.12|4399.72|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|150
1627672370000|2021-07-30 19:12:50|4399.99|4399.59|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|104
1627672380000|2021-07-30 19:13:00|4400.12|4399.72|4400.37|4399.97|4400.37|4399.97|4399.87|4399.47|163
1627672390000|2021-07-30 19:13:10|4400.62|4400.22|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|227
1627672400000|2021-07-30 19:13:20|4400.74|4400.34|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|767
1627672410000|2021-07-30 19:13:30|4400.74|4400.34|4400.87|4400.47|4400.99|4400.59|4400.62|4400.22|188
1627672420000|2021-07-30 19:13:40|4400.62|4400.22|4400.74|4400.34|4400.87|4400.47|4400.62|4400.22|200
1627672430000|2021-07-30 19:13:50|4400.62|4400.22|4400.37|4399.97|4400.87|4400.47|4400.37|4399.97|395
1627672440000|2021-07-30 19:14:00|4400.62|4400.22|4400.37|4399.97|4400.62|4400.22|4400.37|4399.97|105
1627672450000|2021-07-30 19:14:10|4400.24|4399.84|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|210
1627672460000|2021-07-30 19:14:20|4400.37|4399.97|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|191
1627672470000|2021-07-30 19:14:30|4399.87|4399.47|4399.62|4399.22|4400.12|4399.72|4399.37|4398.97|535
1627672480000|2021-07-30 19:14:40|4399.49|4399.09|4399.37|4398.97|4399.62|4399.22|4399.37|4398.97|584
1627672490000|2021-07-30 19:14:50|4399.62|4399.22|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|225
1627672500000|2021-07-30 19:15:00|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|1101
1627672510000|2021-07-30 19:15:10|4399.62|4399.22|4399.37|4398.97|4399.62|4399.22|4399.37|4398.97|273
1627672520000|2021-07-30 19:15:20|4399.49|4399.09|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|344
1627672530000|2021-07-30 19:15:30|4399.37|4398.97|4398.87|4398.47|4399.37|4398.97|4398.87|4398.47|716
1627672540000|2021-07-30 19:15:40|4399.12|4398.72|4398.37|4397.97|4399.12|4398.72|4398.37|4397.97|459
1627672550000|2021-07-30 19:15:50|4398.62|4398.22|4398.37|4397.97|4398.62|4398.22|4398.12|4397.72|550
1627672560000|2021-07-30 19:16:00|4398.12|4397.72|4398.87|4398.47|4398.87|4398.47|4398.12|4397.72|500
1627672570000|2021-07-30 19:16:10|4399.12|4398.72|4399.12|4398.72|4399.37|4398.97|4398.87|4398.47|647
1627672580000|2021-07-30 19:16:20|4398.87|4398.47|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|196
1627672590000|2021-07-30 19:16:30|4398.99|4398.59|4398.99|4398.59|4399.12|4398.72|4398.99|4398.59|57
1627672600000|2021-07-30 19:16:40|4398.87|4398.47|4399.12|4398.72|4399.37|4398.97|4398.87|4398.47|243
1627672610000|2021-07-30 19:16:50|4399.37|4398.97|4398.62|4398.22|4399.37|4398.97|4398.62|4398.22|147
1627672620000|2021-07-30 19:17:00|4398.74|4398.34|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|169
1627672630000|2021-07-30 19:17:10|4398.87|4398.47|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|154
1627672640000|2021-07-30 19:17:20|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|252
1627672650000|2021-07-30 19:17:30|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|63
1627672660000|2021-07-30 19:17:40|4398.87|4398.47|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|196
1627672670000|2021-07-30 19:17:50|4399.37|4398.97|4399.12|4398.72|4399.62|4399.22|4399.12|4398.72|234
1627672680000|2021-07-30 19:18:00|4398.99|4398.59|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|211
1627672690000|2021-07-30 19:18:10|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|133
1627672700000|2021-07-30 19:18:20|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|151
1627672710000|2021-07-30 19:18:30|4398.87|4398.47|4398.87|4398.47|4398.99|4398.59|4398.87|4398.47|36
1627672720000|2021-07-30 19:18:40|4399.12|4398.72|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|91
1627672730000|2021-07-30 19:18:50|4398.99|4398.59|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|59
1627672740000|2021-07-30 19:19:00|4399.37|4398.97|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|127
1627672750000|2021-07-30 19:19:10|4399.37|4398.97|4399.37|4398.97|4399.49|4399.09|4399.37|4398.97|173
1627672760000|2021-07-30 19:19:20|||||||||9
1627672770000|2021-07-30 19:19:30|4399.12|4398.72|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|134
1627672780000|2021-07-30 19:19:40|4398.74|4398.34|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|235
1627672790000|2021-07-30 19:19:50|4398.37|4397.97|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|131
1627672800000|2021-07-30 19:20:00|4398.24|4397.84|4398.62|4398.22|4398.62|4398.22|4398.24|4397.84|347
1627672810000|2021-07-30 19:20:10|4398.87|4398.47|4398.37|4397.97|4398.87|4398.47|4398.37|4397.97|255
1627672820000|2021-07-30 19:20:20|4398.12|4397.72|4398.37|4397.97|4398.37|4397.97|4398.12|4397.72|155
1627672830000|2021-07-30 19:20:30|4398.62|4398.22|4398.37|4397.97|4398.62|4398.22|4398.37|4397.97|138
1627672840000|2021-07-30 19:20:40|4398.49|4398.09|4398.62|4398.22|4398.62|4398.22|4398.37|4397.97|71
1627672850000|2021-07-30 19:20:50|4398.49|4398.09|4398.12|4397.72|4398.49|4398.09|4398.12|4397.72|148
1627672860000|2021-07-30 19:21:00|4398.24|4397.84|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|88
1627672870000|2021-07-30 19:21:10|4397.99|4397.59|4397.37|4396.97|4397.99|4397.59|4397.37|4396.97|910
1627672880000|2021-07-30 19:21:20|4397.12|4396.72|4397.12|4396.72|4397.37|4396.97|4396.87|4396.47|345
1627672890000|2021-07-30 19:21:30|4396.87|4396.47|4397.37|4396.97|4397.37|4396.97|4396.87|4396.47|210
1627672900000|2021-07-30 19:21:40|4397.24|4396.84|4397.12|4396.72|4397.62|4397.22|4397.12|4396.72|224
1627672910000|2021-07-30 19:21:50|4397.24|4396.84|4397.12|4396.72|4397.37|4396.97|4397.12|4396.72|261
1627672920000|2021-07-30 19:22:00|4396.99|4396.59|4397.37|4396.97|4397.62|4397.22|4396.87|4396.47|248
1627672930000|2021-07-30 19:22:10|4397.49|4397.09|4396.87|4396.47|4397.62|4397.22|4396.87|4396.47|674
1627672940000|2021-07-30 19:22:20|4396.74|4396.34|4396.37|4395.97|4396.74|4396.34|4396.37|4395.97|146
1627672950000|2021-07-30 19:22:30|4396.12|4395.72|4395.87|4395.47|4396.12|4395.72|4395.62|4395.22|454
1627672960000|2021-07-30 19:22:40|4395.62|4395.22|4395.62|4395.22|4396.12|4395.72|4395.62|4395.22|322
1627672970000|2021-07-30 19:22:50|4395.87|4395.47|4395.62|4395.22|4395.87|4395.47|4395.62|4395.22|360
1627672980000|2021-07-30 19:23:00|4395.87|4395.47|4395.62|4395.22|4395.87|4395.47|4395.37|4394.97|373
1627672990000|2021-07-30 19:23:10|4395.74|4395.34|4395.37|4394.97|4395.74|4395.34|4395.37|4394.97|360
1627673000000|2021-07-30 19:23:20|4395.12|4394.72|4394.62|4394.22|4395.12|4394.72|4394.62|4394.22|503
1627673010000|2021-07-30 19:23:30|4394.37|4393.97|4394.62|4394.22|4394.87|4394.47|4394.37|4393.97|448
1627673020000|2021-07-30 19:23:40|4394.87|4394.47|4394.87|4394.47|4395.37|4394.97|4394.62|4394.22|705
1627673030000|2021-07-30 19:23:50|4395.12|4394.72|4394.62|4394.22|4395.12|4394.72|4394.62|4394.22|297
1627673040000|2021-07-30 19:24:00|4394.49|4394.09|4394.12|4393.72|4394.49|4394.09|4394.12|4393.72|346
1627673050000|2021-07-30 19:24:10|4394.37|4393.97|4394.12|4393.72|4394.37|4393.97|4394.12|4393.72|400
1627673060000|2021-07-30 19:24:20|4393.87|4393.47|4393.87|4393.47|4394.12|4393.72|4393.87|4393.47|182
1627673070000|2021-07-30 19:24:30|4393.62|4393.22|4393.87|4393.47|4393.87|4393.47|4393.62|4393.22|419
1627673080000|2021-07-30 19:24:40|4393.74|4393.34|4393.62|4393.22|4393.87|4393.47|4393.62|4393.22|191
1627673090000|2021-07-30 19:24:50|4393.37|4392.97|4393.62|4393.22|4393.87|4393.47|4393.37|4392.97|429
1627673100000|2021-07-30 19:25:00|4393.37|4392.97|4393.87|4393.47|4393.87|4393.47|4393.37|4392.97|317
1627673110000|2021-07-30 19:25:10|4394.12|4393.72|4394.12|4393.72|4394.37|4393.97|4394.12|4393.72|402
1627673120000|2021-07-30 19:25:20|4394.24|4393.84|4394.62|4394.22|4394.87|4394.47|4394.12|4393.72|676
1627673130000|2021-07-30 19:25:30|4394.37|4393.97|4394.62|4394.22|4394.74|4394.34|4394.37|4393.97|277
1627673140000|2021-07-30 19:25:40|4394.87|4394.47|4395.12|4394.72|4395.12|4394.72|4394.87|4394.47|189
1627673150000|2021-07-30 19:25:50|4394.87|4394.47|4395.12|4394.72|4395.37|4394.97|4394.87|4394.47|282
1627673160000|2021-07-30 19:26:00|4395.37|4394.97|4395.62|4395.22|4395.87|4395.47|4395.37|4394.97|374
1627673170000|2021-07-30 19:26:10|4395.37|4394.97|4395.62|4395.22|4395.62|4395.22|4395.37|4394.97|283
1627673180000|2021-07-30 19:26:20|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|4395.62|4395.22|271
1627673190000|2021-07-30 19:26:30|4395.62|4395.22|4395.62|4395.22|4395.87|4395.47|4395.62|4395.22|167
1627673200000|2021-07-30 19:26:40|4395.74|4395.34|4396.24|4395.84|4396.37|4395.97|4395.74|4395.34|283
1627673210000|2021-07-30 19:26:50|4396.37|4395.97|4396.12|4395.72|4396.62|4396.22|4395.87|4395.47|353
1627673220000|2021-07-30 19:27:00|4395.87|4395.47|4396.37|4395.97|4396.37|4395.97|4395.87|4395.47|407
1627673230000|2021-07-30 19:27:10|4396.62|4396.22|4396.62|4396.22|4396.62|4396.22|4396.12|4395.72|242
1627673240000|2021-07-30 19:27:20|4396.37|4395.97|4396.87|4396.47|4396.87|4396.47|4396.37|4395.97|271
1627673250000|2021-07-30 19:27:30|4396.62|4396.22|4396.87|4396.47|4396.87|4396.47|4396.62|4396.22|452
1627673260000|2021-07-30 19:27:40|4396.74|4396.34|4396.62|4396.22|4396.87|4396.47|4396.62|4396.22|236
1627673270000|2021-07-30 19:27:50|4396.87|4396.47|4397.12|4396.72|4397.12|4396.72|4396.87|4396.47|163
1627673280000|2021-07-30 19:28:00|4396.87|4396.47|4397.12|4396.72|4397.37|4396.97|4396.87|4396.47|491
1627673290000|2021-07-30 19:28:10|4397.37|4396.97|4397.62|4397.22|4397.62|4397.22|4397.37|4396.97|228
1627673300000|2021-07-30 19:28:20|4397.37|4396.97|4397.37|4396.97|4397.62|4397.22|4397.37|4396.97|373
1627673310000|2021-07-30 19:28:30|4397.49|4397.09|4397.37|4396.97|4397.62|4397.22|4397.12|4396.72|335
1627673320000|2021-07-30 19:28:40|4397.12|4396.72|4396.87|4396.47|4397.12|4396.72|4396.87|4396.47|77
1627673330000|2021-07-30 19:28:50|4396.62|4396.22|4396.62|4396.22|4396.62|4396.22|4396.62|4396.22|59
1627673340000|2021-07-30 19:29:00|4396.37|4395.97|4396.37|4395.97|4396.37|4395.97|4396.12|4395.72|364
1627673350000|2021-07-30 19:29:10|4396.62|4396.22|4396.12|4395.72|4396.62|4396.22|4396.12|4395.72|310
1627673360000|2021-07-30 19:29:20|4396.37|4395.97|4396.12|4395.72|4396.37|4395.97|4396.12|4395.72|140
1627673370000|2021-07-30 19:29:30|4396.24|4395.84|4396.37|4395.97|4396.37|4395.97|4396.24|4395.84|170
1627673380000|2021-07-30 19:29:40|4396.62|4396.22|4396.95|4396.55|4397.01|4396.61|4396.5|4396.1|210
1627673390000|2021-07-30 19:29:50|4396.86|4396.46|4396.34|4395.94|4396.86|4396.46|4396.34|4395.94|236
1627673400000|2021-07-30 19:30:00|4396.59|4396.19|4396.59|4396.19|4396.84|4396.44|4396.34|4395.94|285
1627673410000|2021-07-30 19:30:10|4396.71|4396.31|4397.59|4397.19|4397.59|4397.19|4396.71|4396.31|398
1627673420000|2021-07-30 19:30:20|4397.84|4397.44|4397.34|4396.94|4397.84|4397.44|4397.09|4396.69|441
1627673430000|2021-07-30 19:30:30|4397.09|4396.69|4397.71|4397.31|4397.71|4397.31|4397.09|4396.69|207
1627673440000|2021-07-30 19:30:40|4397.84|4397.44|4397.84|4397.44|4397.84|4397.44|4397.59|4397.19|280
1627673450000|2021-07-30 19:30:50|4398.09|4397.69|4398.09|4397.69|4398.09|4397.69|4398.09|4397.69|196
1627673460000|2021-07-30 19:31:00|4398.34|4397.94|4398.09|4397.69|4398.84|4398.44|4397.84|4397.44|739
1627673470000|2021-07-30 19:31:10|4397.84|4397.44|4397.34|4396.94|4397.84|4397.44|4397.34|4396.94|282
1627673480000|2021-07-30 19:31:20|4397.46|4397.06|4396.84|4396.44|4397.46|4397.06|4396.84|4396.44|266
1627673490000|2021-07-30 19:31:30|4396.59|4396.19|4397.34|4396.94|4397.34|4396.94|4396.59|4396.19|521
1627673500000|2021-07-30 19:31:40|4397.59|4397.19|4397.59|4397.19|4397.59|4397.19|4397.34|4396.94|275
1627673510000|2021-07-30 19:31:50|4397.84|4397.44|4397.84|4397.44|4398.09|4397.69|4397.84|4397.44|201
1627673520000|2021-07-30 19:32:00|4397.71|4397.31|4397.84|4397.44|4398.09|4397.69|4397.59|4397.19|224
1627673530000|2021-07-30 19:32:10|4398.09|4397.69|4398.09|4397.69|4398.34|4397.94|4397.84|4397.44|268
1627673540000|2021-07-30 19:32:20|4398.21|4397.81|4398.34|4397.94|4398.34|4397.94|4398.21|4397.81|124
1627673550000|2021-07-30 19:32:30|4398.59|4398.19|4398.34|4397.94|4398.59|4398.19|4398.34|4397.94|264
1627673560000|2021-07-30 19:32:40|4398.09|4397.69|4398.84|4398.44|4398.84|4398.44|4397.71|4397.31|478
1627673570000|2021-07-30 19:32:50|4399.09|4398.69|4398.59|4398.19|4399.09|4398.69|4398.59|4398.19|685
1627673580000|2021-07-30 19:33:00|4398.34|4397.94|4398.34|4397.94|4398.59|4398.19|4398.09|4397.69|259
1627673590000|2021-07-30 19:33:10|4398.21|4397.81|4398.09|4397.69|4398.34|4397.94|4398.09|4397.69|291
1627673600000|2021-07-30 19:33:20|4397.84|4397.44|4398.09|4397.69|4398.09|4397.69|4397.84|4397.44|90
1627673610000|2021-07-30 19:33:30|4398.34|4397.94|4398.59|4398.19|4398.59|4398.19|4398.34|4397.94|175
1627673620000|2021-07-30 19:33:40|4398.84|4398.44|4398.34|4397.94|4398.84|4398.44|4398.34|4397.94|116
1627673630000|2021-07-30 19:33:50|4398.46|4398.06|4398.84|4398.44|4398.84|4398.44|4398.46|4398.06|75
1627673640000|2021-07-30 19:34:00|4398.96|4398.56|4398.84|4398.44|4399.09|4398.69|4398.84|4398.44|151
1627673650000|2021-07-30 19:34:10|4398.96|4398.56|4398.34|4397.94|4399.09|4398.69|4398.34|4397.94|242
1627673660000|2021-07-30 19:34:20|4398.46|4398.06|4398.59|4398.19|4398.84|4398.44|4398.34|4397.94|175
1627673670000|2021-07-30 19:34:30|4398.84|4398.44|4399.09|4398.69|4399.09|4398.69|4398.59|4398.19|182
1627673680000|2021-07-30 19:34:40|4399.34|4398.94|4399.09|4398.69|4399.34|4398.94|4398.84|4398.44|370
1627673690000|2021-07-30 19:34:50|4398.84|4398.44|4398.59|4398.19|4398.84|4398.44|4398.59|4398.19|88
1627673700000|2021-07-30 19:35:00|4398.71|4398.31|4398.84|4398.44|4398.84|4398.44|4398.59|4398.19|172
1627673710000|2021-07-30 19:35:10|4399.09|4398.69|4398.09|4397.69|4399.09|4398.69|4398.09|4397.69|311
1627673720000|2021-07-30 19:35:20|||||||||202
1627673730000|2021-07-30 19:35:30|4398.34|4397.94|4397.59|4397.19|4398.34|4397.94|4397.34|4396.94|474
1627673740000|2021-07-30 19:35:40|4397.71|4397.31|4397.59|4397.19|4397.84|4397.44|4397.59|4397.19|207
1627673750000|2021-07-30 19:35:50|4397.34|4396.94|4397.09|4396.69|4397.59|4397.19|4397.09|4396.69|1082
1627673760000|2021-07-30 19:36:00|4397.59|4397.19|4396.59|4396.19|4397.59|4397.19|4396.59|4396.19|710
1627673770000|2021-07-30 19:36:10|4396.46|4396.06|4396.34|4395.94|4396.46|4396.06|4396.34|4395.94|254
1627673780000|2021-07-30 19:36:20|4396.59|4396.19|4396.59|4396.19|4396.84|4396.44|4396.46|4396.06|423
1627673790000|2021-07-30 19:36:30|4396.84|4396.44|4396.84|4396.44|4397.09|4396.69|4396.84|4396.44|256
1627673800000|2021-07-30 19:36:40|4397.09|4396.69|4396.59|4396.19|4397.09|4396.69|4396.59|4396.19|221
1627673810000|2021-07-30 19:36:50|4396.34|4395.94|4396.21|4395.81|4396.59|4396.19|4396.09|4395.69|214
1627673820000|2021-07-30 19:37:00|4396.09|4395.69|4395.34|4394.94|4396.09|4395.69|4395.34|4394.94|464
1627673830000|2021-07-30 19:37:10|4395.59|4395.19|4395.84|4395.44|4395.84|4395.44|4395.59|4395.19|393
1627673840000|2021-07-30 19:37:20|4396.09|4395.69|4396.34|4395.94|4396.34|4395.94|4395.84|4395.44|235
1627673850000|2021-07-30 19:37:30|4396.09|4395.69|4396.59|4396.19|4396.59|4396.19|4396.09|4395.69|245
1627673860000|2021-07-30 19:37:40|4396.34|4395.94|4396.09|4395.69|4396.34|4395.94|4396.09|4395.69|158
1627673870000|2021-07-30 19:37:50|4395.84|4395.44|4395.84|4395.44|4396.09|4395.69|4395.59|4395.19|239
1627673880000|2021-07-30 19:38:00|4396.09|4395.69|4396.09|4395.69|4396.34|4395.94|4396.09|4395.69|236
1627673890000|2021-07-30 19:38:10|4396.34|4395.94|4396.59|4396.19|4396.59|4396.19|4396.09|4395.69|165
1627673900000|2021-07-30 19:38:20|4396.71|4396.31|4396.71|4396.31|4396.84|4396.44|4396.59|4396.19|107
1627673910000|2021-07-30 19:38:30|4396.84|4396.44|4396.59|4396.19|4396.84|4396.44|4396.59|4396.19|310
1627673920000|2021-07-30 19:38:40|4396.34|4395.94|4396.09|4395.69|4396.34|4395.94|4396.09|4395.69|203
1627673930000|2021-07-30 19:38:50|4395.96|4395.56|4396.09|4395.69|4396.09|4395.69|4395.84|4395.44|242
1627673940000|2021-07-30 19:39:00|4395.84|4395.44|4396.09|4395.69|4396.34|4395.94|4395.84|4395.44|245
1627673950000|2021-07-30 19:39:10|4395.84|4395.44|4395.84|4395.44|4396.09|4395.69|4395.84|4395.44|201
1627673960000|2021-07-30 19:39:20|4395.59|4395.19|4395.59|4395.19|4395.59|4395.19|4395.59|4395.19|181
1627673970000|2021-07-30 19:39:30|4395.84|4395.44|4395.34|4394.94|4395.84|4395.44|4395.34|4394.94|200
1627673980000|2021-07-30 19:39:40|4395.59|4395.19|4395.34|4394.94|4395.59|4395.19|4395.34|4394.94|327
1627673990000|2021-07-30 19:39:50|4395.09|4394.69|4395.59|4395.19|4395.59|4395.19|4395.09|4394.69|382
1627674000000|2021-07-30 19:40:00|4395.84|4395.44|4395.59|4395.19|4395.84|4395.44|4395.46|4395.06|273
1627674010000|2021-07-30 19:40:10|4395.46|4395.06|4395.34|4394.94|4395.59|4395.19|4395.34|4394.94|118
1627674020000|2021-07-30 19:40:20|4395.21|4394.81|4395.34|4394.94|4395.34|4394.94|4395.21|4394.81|129
1627674030000|2021-07-30 19:40:30|4395.09|4394.69|4396.09|4395.69|4396.09|4395.69|4395.09|4394.69|876
1627674040000|2021-07-30 19:40:40|4396.34|4395.94|4396.59|4396.19|4396.59|4396.19|4396.34|4395.94|453
1627674050000|2021-07-30 19:40:50|4396.84|4396.44|4396.59|4396.19|4396.84|4396.44|4396.34|4395.94|423
1627674060000|2021-07-30 19:41:00|4396.34|4395.94|4396.09|4395.69|4396.34|4395.94|4395.84|4395.44|284
1627674070000|2021-07-30 19:41:10|4396.21|4395.81|4395.59|4395.19|4396.34|4395.94|4395.59|4395.19|440
1627674080000|2021-07-30 19:41:20|4395.34|4394.94|4394.84|4394.44|4395.59|4395.19|4394.84|4394.44|616
1627674090000|2021-07-30 19:41:30|4395.09|4394.69|4394.84|4394.44|4395.09|4394.69|4394.71|4394.31|406
1627674100000|2021-07-30 19:41:40|4394.59|4394.19|4394.84|4394.44|4394.84|4394.44|4394.34|4393.94|380
1627674110000|2021-07-30 19:41:50|4395.09|4394.69|4394.59|4394.19|4395.09|4394.69|4394.59|4394.19|687
1627674120000|2021-07-30 19:42:00|4394.34|4393.94|4393.84|4393.44|4394.34|4393.94|4393.84|4393.44|725
1627674130000|2021-07-30 19:42:10|||||||||381
1627674140000|2021-07-30 19:42:20|4393.59|4393.19|4393.59|4393.19|4393.59|4393.19|4393.59|4393.19|557
1627674150000|2021-07-30 19:42:30|4393.84|4393.44|4394.09|4393.69|4394.34|4393.94|4393.59|4393.19|487
1627674160000|2021-07-30 19:42:40|4394.34|4393.94|4394.09|4393.69|4394.34|4393.94|4394.09|4393.69|195
1627674170000|2021-07-30 19:42:50|4394.34|4393.94|4394.09|4393.69|4394.34|4393.94|4393.84|4393.44|252
1627674180000|2021-07-30 19:43:00|4394.34|4393.94|4394.34|4393.94|4394.84|4394.44|4393.84|4393.44|440
1627674190000|2021-07-30 19:43:10|4394.59|4394.19|4394.34|4393.94|4394.59|4394.19|4394.34|4393.94|322
1627674200000|2021-07-30 19:43:20|4394.46|4394.06|4394.34|4393.94|4394.59|4394.19|4394.34|4393.94|434
1627674210000|2021-07-30 19:43:30|4394.09|4393.69|4393.84|4393.44|4394.34|4393.94|4393.84|4393.44|377
1627674220000|2021-07-30 19:43:40|4393.96|4393.56|4394.09|4393.69|4394.09|4393.69|4393.84|4393.44|169
1627674230000|2021-07-30 19:43:50|4394.34|4393.94|4393.84|4393.44|4394.34|4393.94|4393.59|4393.19|299
1627674240000|2021-07-30 19:44:00|4393.96|4393.56|4394.34|4393.94|4394.34|4393.94|4393.96|4393.56|587
1627674250000|2021-07-30 19:44:10|4394.09|4393.69|4394.84|4394.44|4394.84|4394.44|4394.09|4393.69|637
1627674260000|2021-07-30 19:44:20|4394.96|4394.56|4394.84|4394.44|4395.09|4394.69|4394.59|4394.19|530
1627674270000|2021-07-30 19:44:30|4394.71|4394.31|4394.09|4393.69|4394.71|4394.31|4394.09|4393.69|457
1627674280000|2021-07-30 19:44:40|4393.84|4393.44|4393.59|4393.19|4394.09|4393.69|4393.59|4393.19|427
1627674290000|2021-07-30 19:44:50|4393.34|4392.94|4392.84|4392.44|4393.34|4392.94|4392.84|4392.44|1103
1627674300000|2021-07-30 19:45:00|4393.09|4392.69|4392.84|4392.44|4393.09|4392.69|4392.84|4392.44|824
1627674310000|2021-07-30 19:45:10|4393.09|4392.69|4392.84|4392.44|4393.09|4392.69|4392.84|4392.44|831
1627674320000|2021-07-30 19:45:20|4393.09|4392.69|4393.09|4392.69|4393.21|4392.81|4393.09|4392.69|507
1627674330000|2021-07-30 19:45:30|||||||||270
1627674340000|2021-07-30 19:45:40|4393.21|4392.81|4393.09|4392.69|4393.21|4392.81|4392.84|4392.44|377
1627674350000|2021-07-30 19:45:50|4393.34|4392.94|4393.09|4392.69|4393.34|4392.94|4392.84|4392.44|263
1627674360000|2021-07-30 19:46:00|4393.34|4392.94|4393.34|4392.94|4393.34|4392.94|4393.34|4392.94|291
1627674370000|2021-07-30 19:46:10|4393.59|4393.19|4393.84|4393.44|4393.84|4393.44|4393.59|4393.19|464
1627674380000|2021-07-30 19:46:20|4393.71|4393.31|4393.59|4393.19|4393.84|4393.44|4393.59|4393.19|305
1627674390000|2021-07-30 19:46:30|4393.84|4393.44|4393.59|4393.19|4393.84|4393.44|4393.59|4393.19|263
1627674400000|2021-07-30 19:46:40|4393.71|4393.31|4393.34|4392.94|4393.84|4393.44|4393.34|4392.94|466
1627674410000|2021-07-30 19:46:50|||||||||250
1627674420000|2021-07-30 19:47:00|4393.59|4393.19|4393.34|4392.94|4393.59|4393.19|4393.34|4392.94|330
1627674430000|2021-07-30 19:47:10|4393.46|4393.06|4393.59|4393.19|4393.59|4393.19|4393.34|4392.94|195
1627674440000|2021-07-30 19:47:20|4393.34|4392.94|4393.09|4392.69|4393.34|4392.94|4392.84|4392.44|1058
1627674450000|2021-07-30 19:47:30|4393.21|4392.81|4392.84|4392.44|4393.34|4392.94|4392.84|4392.44|182
1627674460000|2021-07-30 19:47:40|4393.09|4392.69|4393.09|4392.69|4393.09|4392.69|4393.09|4392.69|318
1627674470000|2021-07-30 19:47:50|4393.21|4392.81|4393.34|4392.94|4393.34|4392.94|4393.09|4392.69|235
1627674480000|2021-07-30 19:48:00|4393.09|4392.69|4392.84|4392.44|4393.09|4392.69|4392.84|4392.44|460
1627674490000|2021-07-30 19:48:10|||||||||101
1627674500000|2021-07-30 19:48:20|4393.09|4392.69|4393.34|4392.94|4393.34|4392.94|4393.09|4392.69|756
1627674510000|2021-07-30 19:48:30|4393.09|4392.69|4393.09|4392.69|4393.21|4392.81|4393.09|4392.69|291
1627674520000|2021-07-30 19:48:40|4393.21|4392.81|4393.59|4393.19|4393.59|4393.19|4393.09|4392.69|292
1627674530000|2021-07-30 19:48:50|4393.34|4392.94|4393.09|4392.69|4393.34|4392.94|4393.09|4392.69|283
1627674540000|2021-07-30 19:49:00|4393.34|4392.94|4393.34|4392.94|4393.59|4393.19|4393.34|4392.94|837
1627674550000|2021-07-30 19:49:10|4393.09|4392.69|4393.59|4393.19|4393.59|4393.19|4393.09|4392.69|425
1627674560000|2021-07-30 19:49:20|4393.46|4393.06|4393.59|4393.19|4393.59|4393.19|4393.46|4393.06|275
1627674570000|2021-07-30 19:49:30|4393.34|4392.94|4393.34|4392.94|4393.34|4392.94|4393.34|4392.94|352
1627674580000|2021-07-30 19:49:40|4393.59|4393.19|4393.59|4393.19|4393.84|4393.44|4393.59|4393.19|712
1627674590000|2021-07-30 19:49:50|4394.09|4393.69|4393.59|4393.19|4394.09|4393.69|4393.34|4392.94|1535
1627674600000|2021-07-30 19:50:00|4393.34|4392.94|4393.34|4392.94|4394.09|4393.69|4392.84|4392.44|5122
1627674610000|2021-07-30 19:50:10|4393.09|4392.69|4393.34|4392.94|4393.84|4393.44|4392.84|4392.44|1301
1627674620000|2021-07-30 19:50:20|4393.09|4392.69|4392.59|4392.19|4393.34|4392.94|4392.59|4392.19|1072
1627674630000|2021-07-30 19:50:30|4392.84|4392.44|4392.59|4392.19|4393.09|4392.69|4392.59|4392.19|581
1627674640000|2021-07-30 19:50:40|4392.71|4392.31|4393.09|4392.69|4393.09|4392.69|4392.59|4392.19|1081
1627674650000|2021-07-30 19:50:50|4393.34|4392.94|4393.09|4392.69|4393.34|4392.94|4392.84|4392.44|549
1627674660000|2021-07-30 19:51:00|4393.34|4392.94|4393.59|4393.19|4393.59|4393.19|4393.34|4392.94|720
1627674670000|2021-07-30 19:51:10|4393.34|4392.94|4393.09|4392.69|4393.34|4392.94|4392.59|4392.19|922
1627674680000|2021-07-30 19:51:20|4393.34|4392.94|4392.84|4392.44|4393.59|4393.19|4392.84|4392.44|654
1627674690000|2021-07-30 19:51:30|4393.09|4392.69|4392.84|4392.44|4393.46|4393.06|4392.84|4392.44|729
1627674700000|2021-07-30 19:51:40|4392.96|4392.56|4393.59|4393.19|4393.84|4393.44|4392.96|4392.56|666
1627674710000|2021-07-30 19:51:50|4393.84|4393.44|4394.34|4393.94|4394.34|4393.94|4393.59|4393.19|742
1627674720000|2021-07-30 19:52:00|4394.59|4394.19|4394.84|4394.44|4394.84|4394.44|4394.59|4394.19|854
1627674730000|2021-07-30 19:52:10|4395.09|4394.69|4395.09|4394.69|4395.34|4394.94|4395.09|4394.69|911
1627674740000|2021-07-30 19:52:20|4394.84|4394.44|4395.59|4395.19|4395.59|4395.19|4394.84|4394.44|754
1627674750000|2021-07-30 19:52:30|4395.84|4395.44|4396.09|4395.69|4396.09|4395.69|4395.84|4395.44|874
1627674760000|2021-07-30 19:52:40|4395.84|4395.44|4395.84|4395.44|4395.84|4395.44|4395.84|4395.44|269
1627674770000|2021-07-30 19:52:50|4396.09|4395.69|4395.84|4395.44|4396.09|4395.69|4395.84|4395.44|831
1627674780000|2021-07-30 19:53:00|4395.59|4395.19|4396.34|4395.94|4396.34|4395.94|4395.09|4394.69|1050
1627674790000|2021-07-30 19:53:10|4396.21|4395.81|4396.84|4396.44|4396.84|4396.44|4396.09|4395.69|1384
1627674800000|2021-07-30 19:53:20|4397.09|4396.69|4396.59|4396.19|4397.34|4396.94|4396.59|4396.19|1442
1627674810000|2021-07-30 19:53:30|4396.34|4395.94|4396.34|4395.94|4396.59|4396.19|4396.34|4395.94|630
1627674820000|2021-07-30 19:53:40|4396.21|4395.81|4395.84|4395.44|4396.34|4395.94|4395.84|4395.44|514
1627674830000|2021-07-30 19:53:50|4396.09|4395.69|4396.59|4396.19|4396.84|4396.44|4395.84|4395.44|803
1627674840000|2021-07-30 19:54:00|4396.09|4395.69|4395.59|4395.19|4396.09|4395.69|4395.34|4394.94|871
1627674850000|2021-07-30 19:54:10|4395.09|4394.69|4395.09|4394.69|4395.09|4394.69|4394.84|4394.44|951
1627674860000|2021-07-30 19:54:20|4395.34|4394.94|4395.09|4394.69|4395.59|4395.19|4394.59|4394.19|1100
1627674870000|2021-07-30 19:54:30|4394.84|4394.44|4394.84|4394.44|4394.96|4394.56|4394.34|4393.94|1406
1627674880000|2021-07-30 19:54:40|4394.59|4394.19|4394.34|4393.94|4394.84|4394.44|4394.09|4393.69|1374
1627674890000|2021-07-30 19:54:50|4394.21|4393.81|4393.09|4392.69|4394.21|4393.81|4392.84|4392.44|1562
1627674900000|2021-07-30 19:55:00|4392.84|4392.44|4393.34|4392.94|4393.59|4393.19|4392.59|4392.19|4158
1627674910000|2021-07-30 19:55:10|4393.59|4393.19|4393.84|4393.44|4393.84|4393.44|4392.84|4392.44|1508
1627674920000|2021-07-30 19:55:20|4393.09|4392.69|4393.34|4392.94|4393.84|4393.44|4393.09|4392.69|1108
1627674930000|2021-07-30 19:55:30|4393.59|4393.19|4394.34|4393.94|4394.34|4393.94|4393.34|4392.94|1686
1627674940000|2021-07-30 19:55:40|4394.09|4393.69|4394.09|4393.69|4394.34|4393.94|4393.59|4393.19|1132
1627674950000|2021-07-30 19:55:50|4394.34|4393.94|4394.09|4393.69|4394.59|4394.19|4394.09|4393.69|1069
1627674960000|2021-07-30 19:56:00|4394.34|4393.94|4393.59|4393.19|4394.34|4393.94|4393.34|4392.94|1058
1627674970000|2021-07-30 19:56:10|4393.71|4393.31|4393.34|4392.94|4393.84|4393.44|4393.09|4392.69|807
1627674980000|2021-07-30 19:56:20|4393.59|4393.19|4394.59|4394.19|4394.59|4394.19|4393.59|4393.19|1042
1627674990000|2021-07-30 19:56:30|4394.34|4393.94|4394.09|4393.69|4394.34|4393.94|4393.84|4393.44|1255
1627675000000|2021-07-30 19:56:40|4394.21|4393.81|4394.09|4393.69|4394.59|4394.19|4394.09|4393.69|930
1627675010000|2021-07-30 19:56:50|4394.34|4393.94|4394.34|4393.94|4394.59|4394.19|4394.09|4393.69|791
1627675020000|2021-07-30 19:57:00|4394.09|4393.69|4394.59|4394.19|4394.84|4394.44|4393.84|4393.44|1623
1627675030000|2021-07-30 19:57:10|4394.84|4394.44|4393.84|4393.44|4394.84|4394.44|4393.84|4393.44|992
1627675040000|2021-07-30 19:57:20|4393.96|4393.56|4393.59|4393.19|4394.09|4393.69|4393.34|4392.94|1885
1627675050000|2021-07-30 19:57:30|4393.84|4393.44|4393.84|4393.44|4394.09|4393.69|4393.34|4392.94|1324
1627675060000|2021-07-30 19:57:40|4393.59|4393.19|4393.84|4393.44|4393.84|4393.44|4393.34|4392.94|1070
1627675070000|2021-07-30 19:57:50|4393.59|4393.19|4393.84|4393.44|4394.09|4393.69|4393.59|4393.19|1580
1627675080000|2021-07-30 19:58:00|4394.09|4393.69|4394.59|4394.19|4394.59|4394.19|4393.59|4393.19|1199
1627675090000|2021-07-30 19:58:10|4394.34|4393.94|4395.34|4394.94|4395.34|4394.94|4394.34|4393.94|1844
1627675100000|2021-07-30 19:58:20|4395.59|4395.19|4395.34|4394.94|4395.59|4395.19|4395.34|4394.94|1829
1627675110000|2021-07-30 19:58:30|4395.09|4394.69|4395.59|4395.19|4395.59|4395.19|4395.09|4394.69|1406
1627675120000|2021-07-30 19:58:40|4395.71|4395.31|4396.09|4395.69|4396.09|4395.69|4395.59|4395.19|2623
1627675130000|2021-07-30 19:58:50|4395.84|4395.44|4395.59|4395.19|4396.09|4395.69|4395.59|4395.19|2050
1627675140000|2021-07-30 19:59:00|4395.84|4395.44|4395.34|4394.94|4396.09|4395.69|4394.84|4394.44|3414
1627675150000|2021-07-30 19:59:10|4395.59|4395.19|4396.09|4395.69|4396.34|4395.94|4395.59|4395.19|3020
1627675160000|2021-07-30 19:59:20|4396.34|4395.94|4396.59|4396.19|4396.84|4396.44|4395.84|4395.44|5371
1627675170000|2021-07-30 19:59:30|4396.84|4396.44|4397.34|4396.94|4397.59|4397.19|4396.34|4395.94|12488
1627675180000|2021-07-30 19:59:40|4397.84|4397.44|4396.34|4395.94|4397.84|4397.44|4396.09|4395.69|16111
1627675190000|2021-07-30 19:59:50|4396.09|4395.69|4397.59|4397.19|4397.59|4397.19|4395.59|4395.19|48098
1627675200000|2021-07-30 20:00:00|4397.57|4397.17|4397.92|4397.32|4398.17|4397.57|4396.92|4396.32|14076
1627675210000|2021-07-30 20:00:10|4397.67|4397.07|4399.92|4399.32|4399.92|4399.32|4397.67|4397.07|3287
1627675220000|2021-07-30 20:00:20|4400.17|4399.57|4400.42|4399.82|4400.92|4400.32|4399.92|4399.32|2663
1627675230000|2021-07-30 20:00:30|4400.67|4400.07|4402.42|4401.82|4402.42|4401.82|4400.67|4400.07|2933
1627675240000|2021-07-30 20:00:40|4402.67|4402.07|4402.17|4401.57|4402.92|4402.32|4401.92|4401.32|2227
1627675250000|2021-07-30 20:00:50|4401.92|4401.32|4401.42|4400.82|4401.92|4401.32|4401.17|4400.57|2674
1627675260000|2021-07-30 20:01:00|4401.67|4401.07|4400.92|4400.32|4401.67|4401.07|4400.67|4400.07|2358
1627675270000|2021-07-30 20:01:10|4401.17|4400.57|4401.92|4401.32|4401.92|4401.32|4400.92|4400.32|1889
1627675280000|2021-07-30 20:01:20|4401.67|4401.07|4400.42|4399.82|4402.42|4401.82|4400.42|4399.82|3176
1627675290000|2021-07-30 20:01:30|4400.67|4400.07|4401.67|4401.07|4401.67|4401.07|4400.67|4400.07|1244
1627675300000|2021-07-30 20:01:40|4401.17|4400.57|4400.92|4400.32|4401.17|4400.57|4399.92|4399.32|1859
1627675310000|2021-07-30 20:01:50|4401.42|4400.82|4401.67|4401.07|4401.92|4401.32|4401.42|4400.82|1021
1627675320000|2021-07-30 20:02:00|4401.42|4400.82|4401.17|4400.57|4401.67|4401.07|4401.17|4400.57|754
1627675330000|2021-07-30 20:02:10|4401.29|4400.69|4401.42|4400.82|4401.67|4401.07|4401.17|4400.57|1011
1627675340000|2021-07-30 20:02:20|4401.17|4400.57|4401.67|4401.07|4401.92|4401.32|4401.17|4400.57|1081
1627675350000|2021-07-30 20:02:30|4401.92|4401.32|4401.92|4401.32|4402.42|4401.82|4401.67|4401.07|1059
1627675360000|2021-07-30 20:02:40|4401.79|4401.19|4401.92|4401.32|4401.92|4401.32|4401.67|4401.07|768
1627675370000|2021-07-30 20:02:50|4401.67|4401.07|4401.92|4401.32|4401.92|4401.32|4401.67|4401.07|355
1627675380000|2021-07-30 20:03:00|4401.67|4401.07|4401.92|4401.32|4401.92|4401.32|4401.67|4401.07|226
1627675390000|2021-07-30 20:03:10|4401.67|4401.07|4401.92|4401.32|4401.92|4401.32|4401.67|4401.07|1319
1627675400000|2021-07-30 20:03:20|4402.17|4401.57|4402.67|4402.07|4402.67|4402.07|4402.17|4401.57|833
1627675410000|2021-07-30 20:03:30|4402.42|4401.82|4402.67|4402.07|4402.92|4402.32|4402.42|4401.82|1125
1627675420000|2021-07-30 20:03:40|||||||||84
1627675430000|2021-07-30 20:03:50|4402.54|4401.94|4402.67|4402.07|4402.67|4402.07|4402.54|4401.94|405
1627675440000|2021-07-30 20:04:00|4402.42|4401.82|4402.67|4402.07|4402.67|4402.07|4402.42|4401.82|339
1627675450000|2021-07-30 20:04:10|4402.92|4402.32|4402.67|4402.07|4402.92|4402.32|4402.67|4402.07|386
1627675460000|2021-07-30 20:04:20|||||||||182
1627675470000|2021-07-30 20:04:30|||||||||246
1627675480000|2021-07-30 20:04:40|4402.79|4402.19|4402.92|4402.32|4402.92|4402.32|4402.79|4402.19|423
1627675490000|2021-07-30 20:04:50|4403.17|4402.57|4402.92|4402.32|4403.17|4402.57|4402.92|4402.32|296
1627675500000|2021-07-30 20:05:00|4403.17|4402.57|4402.67|4402.07|4403.17|4402.57|4402.67|4402.07|759
1627675510000|2021-07-30 20:05:10|||||||||412
1627675520000|2021-07-30 20:05:20|||||||||846
1627675530000|2021-07-30 20:05:30|||||||||155
1627675540000|2021-07-30 20:05:40|||||||||312
1627675550000|2021-07-30 20:05:50|||||||||588
1627675560000|2021-07-30 20:06:00|||||||||129
1627675570000|2021-07-30 20:06:10|4402.92|4402.32|4402.92|4402.32|4402.92|4402.32|4402.67|4402.07|1195
1627675580000|2021-07-30 20:06:20|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|1170
1627675590000|2021-07-30 20:06:30|||||||||118
1627675600000|2021-07-30 20:06:40|4402.42|4401.82|4401.42|4400.82|4402.42|4401.82|4401.42|4400.82|2020
1627675610000|2021-07-30 20:06:50|4401.17|4400.57|4401.17|4400.57|4401.92|4401.32|4401.17|4400.57|1046
1627675620000|2021-07-30 20:07:00|4400.92|4400.32|4400.92|4400.32|4401.17|4400.57|4400.92|4400.32|393
1627675630000|2021-07-30 20:07:10|4401.17|4400.57|4401.17|4400.57|4401.17|4400.57|4401.17|4400.57|354
1627675640000|2021-07-30 20:07:20|4400.92|4400.32|4401.17|4400.57|4401.17|4400.57|4400.92|4400.32|485
1627675650000|2021-07-30 20:07:30|4400.92|4400.32|4400.92|4400.32|4401.17|4400.57|4400.92|4400.32|339
1627675660000|2021-07-30 20:07:40|4401.42|4400.82|4401.67|4401.07|4401.67|4401.07|4401.42|4400.82|280
1627675670000|2021-07-30 20:07:50|4401.42|4400.82|4401.17|4400.57|4401.42|4400.82|4401.17|4400.57|587
1627675680000|2021-07-30 20:08:00|4401.04|4400.44|4400.92|4400.32|4401.04|4400.44|4400.92|4400.32|114
1627675690000|2021-07-30 20:08:10|4401.17|4400.57|4401.17|4400.57|4401.17|4400.57|4401.17|4400.57|139
1627675700000|2021-07-30 20:08:20|4401.42|4400.82|4401.42|4400.82|4401.42|4400.82|4401.42|4400.82|161
1627675710000|2021-07-30 20:08:30|||||||||54
1627675720000|2021-07-30 20:08:40|4401.67|4401.07|4401.42|4400.82|4401.67|4401.07|4401.42|4400.82|139
1627675730000|2021-07-30 20:08:50|4401.17|4400.57|4401.17|4400.57|4401.17|4400.57|4401.17|4400.57|143
1627675740000|2021-07-30 20:09:00|4400.92|4400.32|4401.17|4400.57|4401.17|4400.57|4400.92|4400.32|243
1627675750000|2021-07-30 20:09:10|4401.42|4400.82|4401.42|4400.82|4401.42|4400.82|4401.42|4400.82|222
1627675760000|2021-07-30 20:09:20|||||||||10
1627675770000|2021-07-30 20:09:30|4401.67|4401.07|4401.67|4401.07|4401.92|4401.32|4401.67|4401.07|414
1627675780000|2021-07-30 20:09:40|4401.92|4401.32|4401.67|4401.07|4401.92|4401.32|4401.67|4401.07|248
1627675790000|2021-07-30 20:09:50|||||||||38
1627675800000|2021-07-30 20:10:00|||||||||1089
1627675810000|2021-07-30 20:10:10|||||||||291
1627675820000|2021-07-30 20:10:20|||||||||154
1627675830000|2021-07-30 20:10:30|||||||||267
1627675840000|2021-07-30 20:10:40|4401.17|4400.57|4401.17|4400.57|4401.17|4400.57|4401.17|4400.57|396
1627675850000|2021-07-30 20:10:50|4401.42|4400.82|4401.42|4400.82|4401.42|4400.82|4401.42|4400.82|452
1627675860000|2021-07-30 20:11:00|4401.29|4400.69|4401.17|4400.57|4401.29|4400.69|4401.17|4400.57|31
1627675870000|2021-07-30 20:11:10|4401.42|4400.82|4401.42|4400.82|4401.42|4400.82|4401.42|4400.82|235
1627675880000|2021-07-30 20:11:20|4401.29|4400.69|4401.17|4400.57|4401.42|4400.82|4401.17|4400.57|352
1627675890000|2021-07-30 20:11:30|4401.42|4400.82|4401.42|4400.82|4401.42|4400.82|4401.17|4400.57|288
1627675900000|2021-07-30 20:11:40|||||||||24
1627675910000|2021-07-30 20:11:50|4401.17|4400.57|4401.17|4400.57|4401.17|4400.57|4401.17|4400.57|86
1627675920000|2021-07-30 20:12:00|||||||||651
1627675930000|2021-07-30 20:12:10|||||||||79
1627675940000|2021-07-30 20:12:20|4401.42|4400.82|4401.17|4400.57|4401.42|4400.82|4401.17|4400.57|391
1627675950000|2021-07-30 20:12:30|4401.42|4400.82|4401.42|4400.82|4401.42|4400.82|4401.17|4400.57|300
1627675960000|2021-07-30 20:12:40|4401.29|4400.69|4401.17|4400.57|4401.42|4400.82|4401.17|4400.57|120
1627675970000|2021-07-30 20:12:50|||||||||242
1627675980000|2021-07-30 20:13:00|4401.42|4400.82|4401.17|4400.57|4401.42|4400.82|4401.17|4400.57|250
1627675990000|2021-07-30 20:13:10|4401.29|4400.69|4401.42|4400.82|4401.42|4400.82|4401.17|4400.57|307
1627676000000|2021-07-30 20:13:20|4401.17|4400.57|4401.17|4400.57|4401.17|4400.57|4401.17|4400.57|104
1627676010000|2021-07-30 20:13:30|||||||||310
1627676020000|2021-07-30 20:13:40|4401.42|4400.82|4401.42|4400.82|4401.42|4400.82|4401.42|4400.82|327
1627676030000|2021-07-30 20:13:50|||||||||106
1627676040000|2021-07-30 20:14:00|4401.67|4401.07|4401.67|4401.07|4401.67|4401.07|4401.42|4400.82|349
1627676050000|2021-07-30 20:14:10|4401.79|4401.19|4401.92|4401.32|4401.92|4401.32|4401.79|4401.19|356
1627676060000|2021-07-30 20:14:20|4402.17|4401.57|4402.42|4401.82|4402.42|4401.82|4402.17|4401.57|491
1627676070000|2021-07-30 20:14:30|4402.17|4401.57|4402.67|4402.07|4402.67|4402.07|4402.17|4401.57|458
1627676080000|2021-07-30 20:14:40|4402.92|4402.32|4402.42|4401.82|4402.92|4402.32|4402.42|4401.82|354
1627676090000|2021-07-30 20:14:50|4402.54|4401.94|4402.17|4401.57|4402.67|4402.07|4402.17|4401.57|364
1627676100000|2021-07-30 20:15:00|4402.42|4401.82|4402.17|4401.57|4402.67|4402.07|4402.17|4401.57|337
1627676110000|2021-07-30 20:15:10|||||||||43
1627676120000|2021-07-30 20:15:20|||||||||10
1627676130000|2021-07-30 20:15:30|||||||||12
1627676140000|2021-07-30 20:15:40|4402.04|4401.44|4401.92|4401.32|4402.17|4401.57|4401.92|4401.32|72
1627676150000|2021-07-30 20:15:50|4402.04|4401.44|4402.04|4401.44|4402.17|4401.57|4401.92|4401.32|24
1627676160000|2021-07-30 20:16:00|4401.92|4401.32|4401.92|4401.32|4402.17|4401.57|4401.92|4401.32|19
1627676170000|2021-07-30 20:16:10|||||||||9
1627676180000|2021-07-30 20:16:20|||||||||208
1627676200000|2021-07-30 20:16:40|||||||||14
1627676210000|2021-07-30 20:16:50|||||||||2
1627676220000|2021-07-30 20:17:00|4402.17|4401.57|4401.92|4401.32|4402.17|4401.57|4401.92|4401.32|89
1627676230000|2021-07-30 20:17:10|||||||||1
1627676240000|2021-07-30 20:17:20|||||||||163
1627676280000|2021-07-30 20:18:00|||||||||136
1627676290000|2021-07-30 20:18:10|4402.17|4401.57|4402.17|4401.57|4402.17|4401.57|4402.17|4401.57|161
1627676300000|2021-07-30 20:18:20|4401.92|4401.32|4401.92|4401.32|4401.92|4401.32|4401.92|4401.32|149
1627676310000|2021-07-30 20:18:30|4402.17|4401.57|4402.17|4401.57|4402.17|4401.57|4402.17|4401.57|95
1627676320000|2021-07-30 20:18:40|4402.42|4401.82|4402.42|4401.82|4402.42|4401.82|4402.42|4401.82|59
1627676330000|2021-07-30 20:18:50|||||||||14
1627676340000|2021-07-30 20:19:00|4402.54|4401.94|4402.54|4401.94|4402.54|4401.94|4402.54|4401.94|41
1627676350000|2021-07-30 20:19:10|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|4402.42|4401.82|23
1627676360000|2021-07-30 20:19:20|||||||||6
1627676370000|2021-07-30 20:19:30|4402.54|4401.94|4402.67|4402.07|4402.67|4402.07|4402.54|4401.94|21
1627676380000|2021-07-30 20:19:40|||||||||3
1627676390000|2021-07-30 20:19:50|||||||||5
1627676400000|2021-07-30 20:20:00|||||||||1
1627676410000|2021-07-30 20:20:10|4402.42|4401.82|4402.42|4401.82|4402.42|4401.82|4402.42|4401.82|56
1627676420000|2021-07-30 20:20:20|||||||||47
1627676430000|2021-07-30 20:20:30|||||||||68
1627676440000|2021-07-30 20:20:40|||||||||15
1627676450000|2021-07-30 20:20:50|||||||||40
1627676460000|2021-07-30 20:21:00|||||||||47
1627676470000|2021-07-30 20:21:10|||||||||2
1627676500000|2021-07-30 20:21:40|||||||||13
1627676520000|2021-07-30 20:22:00|||||||||2
1627676530000|2021-07-30 20:22:10|||||||||3
1627676550000|2021-07-30 20:22:30|||||||||10
1627676560000|2021-07-30 20:22:40|4402.67|4402.07|4402.42|4401.82|4402.67|4402.07|4402.42|4401.82|54
1627676570000|2021-07-30 20:22:50|4402.67|4402.07|4402.42|4401.82|4402.67|4402.07|4402.42|4401.82|41
1627676580000|2021-07-30 20:23:00|4402.54|4401.94|4402.67|4402.07|4402.67|4402.07|4402.42|4401.82|13
1627676590000|2021-07-30 20:23:10|||||||||17
1627676610000|2021-07-30 20:23:30|||||||||42
1627676640000|2021-07-30 20:24:00|4402.92|4402.32|4402.67|4402.07|4402.92|4402.32|4402.67|4402.07|81
1627676650000|2021-07-30 20:24:10|||||||||18
1627676660000|2021-07-30 20:24:20|||||||||2
1627676670000|2021-07-30 20:24:30|||||||||5
1627676680000|2021-07-30 20:24:40|||||||||2
1627676690000|2021-07-30 20:24:50|||||||||7
1627676700000|2021-07-30 20:25:00|||||||||4
1627676710000|2021-07-30 20:25:10|||||||||10
1627676720000|2021-07-30 20:25:20|||||||||47
1627676730000|2021-07-30 20:25:30|||||||||7
1627676740000|2021-07-30 20:25:40|||||||||17
1627676760000|2021-07-30 20:26:00|||||||||14
1627676770000|2021-07-30 20:26:10|||||||||3
1627676780000|2021-07-30 20:26:20|4402.92|4402.32|4402.92|4402.32|4402.92|4402.32|4402.92|4402.32|508
1627676790000|2021-07-30 20:26:30|4402.79|4402.19|4402.79|4402.19|4402.79|4402.19|4402.67|4402.07|59
1627676800000|2021-07-30 20:26:40|4402.92|4402.32|4402.92|4402.32|4402.92|4402.32|4402.92|4402.32|61
1627676820000|2021-07-30 20:27:00|||||||||7
1627676830000|2021-07-30 20:27:10|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|106
1627676840000|2021-07-30 20:27:20|4402.79|4402.19|4402.67|4402.07|4402.92|4402.32|4402.67|4402.07|45
1627676850000|2021-07-30 20:27:30|4402.92|4402.32|4402.92|4402.32|4402.92|4402.32|4402.92|4402.32|5
1627676860000|2021-07-30 20:27:40|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|52
1627676870000|2021-07-30 20:27:50|||||||||2
1627676880000|2021-07-30 20:28:00|4402.92|4402.32|4402.67|4402.07|4402.92|4402.32|4402.67|4402.07|33
1627676890000|2021-07-30 20:28:10|4402.79|4402.19|4402.92|4402.32|4402.92|4402.32|4402.79|4402.19|12
1627676900000|2021-07-30 20:28:20|||||||||12
1627676910000|2021-07-30 20:28:30|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|71
1627676920000|2021-07-30 20:28:40|||||||||1
1627676930000|2021-07-30 20:28:50|||||||||14
1627676940000|2021-07-30 20:29:00|||||||||4
1627676950000|2021-07-30 20:29:10|4402.79|4402.19|4402.67|4402.07|4402.92|4402.32|4402.67|4402.07|93
1627676960000|2021-07-30 20:29:20|||||||||8
1627676970000|2021-07-30 20:29:30|||||||||39
1627676980000|2021-07-30 20:29:40|||||||||54
1627677000000|2021-07-30 20:30:00|||||||||350
1627677010000|2021-07-30 20:30:10|||||||||2
1627677020000|2021-07-30 20:30:20|||||||||103
1627677030000|2021-07-30 20:30:30|||||||||211
1627677040000|2021-07-30 20:30:40|||||||||23
1627677060000|2021-07-30 20:31:00|||||||||239
1627677070000|2021-07-30 20:31:10|||||||||36
1627677080000|2021-07-30 20:31:20|||||||||124
1627677090000|2021-07-30 20:31:30|||||||||7
1627677100000|2021-07-30 20:31:40|||||||||13
1627677110000|2021-07-30 20:31:50|||||||||9
1627677120000|2021-07-30 20:32:00|||||||||9
1627677130000|2021-07-30 20:32:10|||||||||10
1627677140000|2021-07-30 20:32:20|||||||||10
1627677160000|2021-07-30 20:32:40|||||||||150
1627677200000|2021-07-30 20:33:20|||||||||37
1627677210000|2021-07-30 20:33:30|||||||||166
1627677220000|2021-07-30 20:33:40|4402.79|4402.19|4402.67|4402.07|4402.79|4402.19|4402.67|4402.07|117
1627677230000|2021-07-30 20:33:50|||||||||16
1627677240000|2021-07-30 20:34:00|||||||||1
1627677260000|2021-07-30 20:34:20|||||||||61
1627677270000|2021-07-30 20:34:30|||||||||25
1627677280000|2021-07-30 20:34:40|||||||||13
1627677290000|2021-07-30 20:34:50|4402.79|4402.19|4402.92|4402.32|4402.92|4402.32|4402.67|4402.07|106
1627677300000|2021-07-30 20:35:00|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|11
1627677310000|2021-07-30 20:35:10|||||||||61
1627677320000|2021-07-30 20:35:20|||||||||8
1627677330000|2021-07-30 20:35:30|||||||||3
1627677350000|2021-07-30 20:35:50|||||||||1
1627677370000|2021-07-30 20:36:10|||||||||9
1627677380000|2021-07-30 20:36:20|||||||||2
1627677390000|2021-07-30 20:36:30|||||||||50
1627677400000|2021-07-30 20:36:40|4402.79|4402.19|4402.92|4402.32|4402.92|4402.32|4402.79|4402.19|135
1627677410000|2021-07-30 20:36:50|||||||||13
1627677420000|2021-07-30 20:37:00|4402.42|4401.82|4402.17|4401.57|4402.42|4401.82|4402.17|4401.57|583
1627677430000|2021-07-30 20:37:10|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|128
1627677440000|2021-07-30 20:37:20|4402.92|4402.32|4402.92|4402.32|4402.92|4402.32|4402.92|4402.32|200
1627677450000|2021-07-30 20:37:30|||||||||25
1627677460000|2021-07-30 20:37:40|||||||||14
1627677470000|2021-07-30 20:37:50|||||||||5
1627677480000|2021-07-30 20:38:00|||||||||11
1627677490000|2021-07-30 20:38:10|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|69
1627677500000|2021-07-30 20:38:20|||||||||15
1627677510000|2021-07-30 20:38:30|4402.79|4402.19|4402.79|4402.19|4402.92|4402.32|4402.67|4402.07|36
1627677520000|2021-07-30 20:38:40|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|32
1627677530000|2021-07-30 20:38:50|||||||||7
1627677540000|2021-07-30 20:39:00|4402.92|4402.32|4402.67|4402.07|4402.92|4402.32|4402.67|4402.07|30
1627677550000|2021-07-30 20:39:10|||||||||12
1627677560000|2021-07-30 20:39:20|||||||||1
1627677570000|2021-07-30 20:39:30|||||||||11
1627677590000|2021-07-30 20:39:50|||||||||3
1627677600000|2021-07-30 20:40:00|||||||||5
1627677610000|2021-07-30 20:40:10|||||||||1
1627677640000|2021-07-30 20:40:40|||||||||51
1627677660000|2021-07-30 20:41:00|||||||||14
1627677680000|2021-07-30 20:41:20|||||||||7
1627677690000|2021-07-30 20:41:30|||||||||94
1627677700000|2021-07-30 20:41:40|||||||||94
1627677710000|2021-07-30 20:41:50|||||||||2
1627677720000|2021-07-30 20:42:00|||||||||23
1627677730000|2021-07-30 20:42:10|||||||||8
1627677740000|2021-07-30 20:42:20|||||||||1
1627677750000|2021-07-30 20:42:30|||||||||16
1627677770000|2021-07-30 20:42:50|||||||||29
1627677780000|2021-07-30 20:43:00|||||||||178
1627677850000|2021-07-30 20:44:10|||||||||53
1627677870000|2021-07-30 20:44:30|||||||||14
1627677890000|2021-07-30 20:44:50|||||||||39
1627677900000|2021-07-30 20:45:00|||||||||24
1627677910000|2021-07-30 20:45:10|||||||||6
1627677930000|2021-07-30 20:45:30|||||||||5
1627677940000|2021-07-30 20:45:40|||||||||190
1627677970000|2021-07-30 20:46:10|||||||||36
1627677980000|2021-07-30 20:46:20|||||||||5
1627677990000|2021-07-30 20:46:30|||||||||9
1627678000000|2021-07-30 20:46:40|||||||||11
1627678010000|2021-07-30 20:46:50|||||||||8
1627678020000|2021-07-30 20:47:00|||||||||92
1627678030000|2021-07-30 20:47:10|||||||||4
1627678040000|2021-07-30 20:47:20|||||||||67
1627678050000|2021-07-30 20:47:30|4402.92|4402.32|4402.92|4402.32|4402.92|4402.32|4402.92|4402.32|423
1627678060000|2021-07-30 20:47:40|4402.79|4402.19|4402.92|4402.32|4402.92|4402.32|4402.67|4402.07|25
1627678070000|2021-07-30 20:47:50|||||||||3
1627678080000|2021-07-30 20:48:00|||||||||11
1627678090000|2021-07-30 20:48:10|||||||||3
1627678100000|2021-07-30 20:48:20|||||||||25
1627678110000|2021-07-30 20:48:30|||||||||14
1627678120000|2021-07-30 20:48:40|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|28
1627678130000|2021-07-30 20:48:50|4402.92|4402.32|4402.92|4402.32|4402.92|4402.32|4402.79|4402.19|52
1627678140000|2021-07-30 20:49:00|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|4402.67|4402.07|11
1627678150000|2021-07-30 20:49:10|||||||||30
1627678160000|2021-07-30 20:49:20|||||||||22
1627678170000|2021-07-30 20:49:30|||||||||18
1627678180000|2021-07-30 20:49:40|||||||||5
1627678190000|2021-07-30 20:49:50|||||||||3
1627678200000|2021-07-30 20:50:00|||||||||13
1627678220000|2021-07-30 20:50:20|||||||||3
1627678230000|2021-07-30 20:50:30|||||||||14
1627678240000|2021-07-30 20:50:40|||||||||2
1627678250000|2021-07-30 20:50:50|||||||||11
1627678260000|2021-07-30 20:51:00|||||||||2
1627678270000|2021-07-30 20:51:10|||||||||1
1627678280000|2021-07-30 20:51:20|||||||||8
1627678290000|2021-07-30 20:51:30|||||||||11
1627678300000|2021-07-30 20:51:40|||||||||24
1627678310000|2021-07-30 20:51:50|||||||||8
1627678320000|2021-07-30 20:52:00|||||||||4
1627678330000|2021-07-30 20:52:10|||||||||3
1627678350000|2021-07-30 20:52:30|||||||||6
1627678360000|2021-07-30 20:52:40|||||||||5
1627678370000|2021-07-30 20:52:50|||||||||86
1627678380000|2021-07-30 20:53:00|||||||||4
1627678390000|2021-07-30 20:53:10|||||||||33
1627678400000|2021-07-30 20:53:20|||||||||1
1627678410000|2021-07-30 20:53:30|||||||||6
1627678420000|2021-07-30 20:53:40|||||||||68
1627678430000|2021-07-30 20:53:50|||||||||306
1627678450000|2021-07-30 20:54:10|||||||||39
1627678460000|2021-07-30 20:54:20|||||||||18
1627678470000|2021-07-30 20:54:30|||||||||10
1627678480000|2021-07-30 20:54:40|||||||||116
1627678490000|2021-07-30 20:54:50|||||||||41
1627678500000|2021-07-30 20:55:00|||||||||222
1627678510000|2021-07-30 20:55:10|||||||||30
1627678520000|2021-07-30 20:55:20|||||||||37
1627678530000|2021-07-30 20:55:30|||||||||7
1627678540000|2021-07-30 20:55:40|||||||||7
1627678550000|2021-07-30 20:55:50|||||||||7
1627678560000|2021-07-30 20:56:00|||||||||38
1627678570000|2021-07-30 20:56:10|||||||||14
1627678580000|2021-07-30 20:56:20|||||||||14
1627678590000|2021-07-30 20:56:30|||||||||8
1627678600000|2021-07-30 20:56:40|||||||||6
1627678610000|2021-07-30 20:56:50|||||||||10
1627678620000|2021-07-30 20:57:00|||||||||22
1627678630000|2021-07-30 20:57:10|||||||||8
1627678640000|2021-07-30 20:57:20|||||||||46
1627678650000|2021-07-30 20:57:30|4402.42|4401.82|4402.67|4402.07|4402.67|4402.07|4402.17|4401.57|499
1627678660000|2021-07-30 20:57:40|||||||||114
1627678670000|2021-07-30 20:57:50|||||||||25
1627678680000|2021-07-30 20:58:00|||||||||35
1627678690000|2021-07-30 20:58:10|||||||||13
1627678700000|2021-07-30 20:58:20|||||||||2
1627678710000|2021-07-30 20:58:30|||||||||20
1627678720000|2021-07-30 20:58:40|||||||||102
1627678730000|2021-07-30 20:58:50|||||||||97
1627678740000|2021-07-30 20:59:00|||||||||134
1627678750000|2021-07-30 20:59:10|||||||||19
1627678760000|2021-07-30 20:59:20|||||||||127
1627678770000|2021-07-30 20:59:30|||||||||36
1627678780000|2021-07-30 20:59:40|||||||||40
1627678790000|2021-07-30 20:59:50|4402.79|4402.19|4403.16|4401.66|4403.16|4402.19|4402.54|4401.6|201
1627855240000|2021-08-01 22:00:40|||||||||13
1627855250000|2021-08-01 22:00:50|4405.42|4404.82|4405.42|4404.82|4405.67|4405.07|4405.17|4404.57|92
1627855260000|2021-08-01 22:01:00|4405.54|4404.94|4406.67|4406.07|4406.92|4406.32|4405.54|4404.94|314
1627855270000|2021-08-01 22:01:10|4406.92|4406.32|4406.92|4406.32|4407.17|4406.57|4406.92|4406.32|117
1627855280000|2021-08-01 22:01:20|4407.04|4406.44|4406.67|4406.07|4407.17|4406.57|4406.67|4406.07|99
1627855290000|2021-08-01 22:01:30|4406.92|4406.32|4406.92|4406.32|4406.92|4406.32|4406.79|4406.19|56
1627855300000|2021-08-01 22:01:40|4407.04|4406.44|4406.42|4405.82|4407.04|4406.44|4406.42|4405.82|55
1627855310000|2021-08-01 22:01:50|4406.67|4406.07|4406.42|4405.82|4406.67|4406.07|4406.42|4405.82|84
1627855320000|2021-08-01 22:02:00|4406.67|4406.07|4406.67|4406.07|4406.67|4406.07|4406.42|4405.82|64
1627855330000|2021-08-01 22:02:10|4406.79|4406.19|4407.92|4407.32|4408.17|4407.57|4406.79|4406.19|349
1627855340000|2021-08-01 22:02:20|4407.79|4407.19|4407.92|4407.32|4408.17|4407.57|4407.67|4407.07|77
1627855350000|2021-08-01 22:02:30|4408.04|4407.44|4407.92|4407.32|4408.42|4407.82|4407.92|4407.32|102
1627855360000|2021-08-01 22:02:40|4407.67|4407.07|4407.92|4407.32|4407.92|4407.32|4407.67|4407.07|38
1627855370000|2021-08-01 22:02:50|4407.79|4407.19|4407.42|4406.82|4407.79|4407.19|4407.42|4406.82|80
1627855380000|2021-08-01 22:03:00|4407.29|4406.69|4407.42|4406.82|4407.42|4406.82|4407.17|4406.57|42
1627855390000|2021-08-01 22:03:10|4407.67|4407.07|4407.67|4407.07|4407.67|4407.07|4407.54|4406.94|122
1627855400000|2021-08-01 22:03:20|4407.92|4407.32|4407.79|4407.19|4407.92|4407.32|4407.79|4407.19|34
1627855410000|2021-08-01 22:03:30|4407.92|4407.32|4407.92|4407.32|4408.17|4407.57|4407.92|4407.32|42
1627855420000|2021-08-01 22:03:40|4407.67|4407.07|4407.92|4407.32|4407.92|4407.32|4407.67|4407.07|37
1627855430000|2021-08-01 22:03:50|4407.79|4407.19|4407.67|4407.07|4407.92|4407.32|4407.67|4407.07|9
1627855440000|2021-08-01 22:04:00|4407.79|4407.19|4407.67|4407.07|4407.79|4407.19|4407.67|4407.07|33
1627855450000|2021-08-01 22:04:10|4407.79|4407.19|4407.42|4406.82|4407.79|4407.19|4407.42|4406.82|34
1627855460000|2021-08-01 22:04:20|4407.54|4406.94|4407.42|4406.82|4407.67|4407.07|4407.42|4406.82|75
1627855470000|2021-08-01 22:04:30|4407.29|4406.69|4407.17|4406.57|4407.42|4406.82|4407.17|4406.57|10
1627855480000|2021-08-01 22:04:40|||||||||14
1627855490000|2021-08-01 22:04:50|4407.42|4406.82|4407.42|4406.82|4407.42|4406.82|4407.42|4406.82|52
1627855500000|2021-08-01 22:05:00|4407.17|4406.57|4407.67|4407.07|4407.67|4407.07|4407.17|4406.57|31
1627855510000|2021-08-01 22:05:10|4407.79|4407.19|4407.42|4406.82|4407.92|4407.32|4407.42|4406.82|37
1627855520000|2021-08-01 22:05:20|4407.67|4407.07|4407.92|4407.32|4407.92|4407.32|4407.67|4407.07|14
1627855530000|2021-08-01 22:05:30|4407.79|4407.19|4407.79|4407.19|4407.79|4407.19|4407.67|4407.07|16
1627855540000|2021-08-01 22:05:40|4407.67|4407.07|4407.92|4407.32|4407.92|4407.32|4407.67|4407.07|19
1627855550000|2021-08-01 22:05:50|4407.79|4407.19|4407.67|4407.07|4407.79|4407.19|4407.67|4407.07|12
1627855560000|2021-08-01 22:06:00|4407.54|4406.94|4407.42|4406.82|4407.54|4406.94|4407.42|4406.82|6
1627855570000|2021-08-01 22:06:10|4407.54|4406.94|4407.67|4407.07|4407.67|4407.07|4407.54|4406.94|3
1627855580000|2021-08-01 22:06:20|4407.54|4406.94|4407.67|4407.07|4407.67|4407.07|4407.54|4406.94|13
1627855590000|2021-08-01 22:06:30|4407.42|4406.82|4407.42|4406.82|4407.67|4407.07|4407.42|4406.82|19
1627855600000|2021-08-01 22:06:40|||||||||6
1627855610000|2021-08-01 22:06:50|4407.54|4406.94|4407.54|4406.94|4407.54|4406.94|4407.42|4406.82|41
1627855620000|2021-08-01 22:07:00|4407.67|4407.07|4407.67|4407.07|4407.67|4407.07|4407.67|4407.07|0
1627855630000|2021-08-01 22:07:10|||||||||5
1627855640000|2021-08-01 22:07:20|||||||||3
1627855650000|2021-08-01 22:07:30|||||||||8
1627855660000|2021-08-01 22:07:40|4407.42|4406.82|4407.42|4406.82|4407.42|4406.82|4407.42|4406.82|26
1627855670000|2021-08-01 22:07:50|||||||||6
1627855690000|2021-08-01 22:08:10|4407.54|4406.94|4407.67|4407.07|4407.67|4407.07|4407.54|4406.94|18
1627855700000|2021-08-01 22:08:20|4407.42|4406.82|4407.67|4407.07|4407.67|4407.07|4407.42|4406.82|23
1627855710000|2021-08-01 22:08:30|4407.92|4407.32|4407.92|4407.32|4407.92|4407.32|4407.79|4407.19|30
1627855720000|2021-08-01 22:08:40|4408.17|4407.57|4408.17|4407.57|4408.17|4407.57|4408.17|4407.57|18
1627855730000|2021-08-01 22:08:50|4408.29|4407.69|4408.92|4408.32|4408.92|4408.32|4408.29|4407.69|120
1627855740000|2021-08-01 22:09:00|||||||||10
1627855750000|2021-08-01 22:09:10|4409.29|4408.69|4409.42|4408.82|4409.42|4408.82|4409.29|4408.69|106
1627855760000|2021-08-01 22:09:20|4409.17|4408.57|4409.17|4408.57|4409.29|4408.69|4409.17|4408.57|37
1627855770000|2021-08-01 22:09:30|4408.92|4408.32|4409.17|4408.57|4409.17|4408.57|4408.92|4408.32|24
1627855780000|2021-08-01 22:09:40|4408.92|4408.32|4408.92|4408.32|4409.17|4408.57|4408.92|4408.32|44
1627855790000|2021-08-01 22:09:50|4409.04|4408.44|4409.17|4408.57|4409.17|4408.57|4409.04|4408.44|19
1627855800000|2021-08-01 22:10:00|4408.92|4408.32|4409.42|4408.82|4409.42|4408.82|4408.92|4408.32|16
1627855810000|2021-08-01 22:10:10|4409.67|4409.07|4409.67|4409.07|4409.67|4409.07|4409.67|4409.07|22
1627855820000|2021-08-01 22:10:20|4409.79|4409.19|4409.67|4409.07|4409.79|4409.19|4409.42|4408.82|88
1627855830000|2021-08-01 22:10:30|4409.54|4408.94|4409.42|4408.82|4409.67|4409.07|4409.42|4408.82|45
1627855840000|2021-08-01 22:10:40|||||||||5
1627855850000|2021-08-01 22:10:50|4409.67|4409.07|4409.92|4409.32|4410.17|4409.57|4409.67|4409.07|94
1627855860000|2021-08-01 22:11:00|4409.67|4409.07|4409.92|4409.32|4409.92|4409.32|4409.54|4408.94|135
1627855870000|2021-08-01 22:11:10|4409.79|4409.19|4409.92|4409.32|4410.17|4409.57|4409.67|4409.07|117
1627855880000|2021-08-01 22:11:20|4410.17|4409.57|4409.92|4409.32|4410.17|4409.57|4409.92|4409.32|26
1627855900000|2021-08-01 22:11:40|||||||||10
1627855910000|2021-08-01 22:11:50|4409.67|4409.07|4409.92|4409.32|4409.92|4409.32|4409.67|4409.07|53
1627855920000|2021-08-01 22:12:00|4409.67|4409.07|4409.17|4408.57|4409.67|4409.07|4409.17|4408.57|49
1627855930000|2021-08-01 22:12:10|||||||||13
1627855940000|2021-08-01 22:12:20|4409.29|4408.69|4409.17|4408.57|4409.29|4408.69|4409.17|4408.57|71
1627855950000|2021-08-01 22:12:30|4409.42|4408.82|4409.17|4408.57|4409.42|4408.82|4409.17|4408.57|24
1627855970000|2021-08-01 22:12:50|4408.92|4408.32|4409.42|4408.82|4409.42|4408.82|4408.92|4408.32|32
1627855980000|2021-08-01 22:13:00|4409.17|4408.57|4409.42|4408.82|4409.42|4408.82|4409.17|4408.57|25
1627855990000|2021-08-01 22:13:10|||||||||2
1627856000000|2021-08-01 22:13:20|||||||||8
1627856030000|2021-08-01 22:13:50|4409.29|4408.69|4409.17|4408.57|4409.29|4408.69|4409.17|4408.57|34
1627856040000|2021-08-01 22:14:00|4409.04|4408.44|4409.17|4408.57|4409.17|4408.57|4408.92|4408.32|15
1627856050000|2021-08-01 22:14:10|||||||||6
1627856060000|2021-08-01 22:14:20|4409.29|4408.69|4409.42|4408.82|4409.42|4408.82|4409.29|4408.69|13
1627856080000|2021-08-01 22:14:40|4409.29|4408.69|4409.42|4408.82|4409.42|4408.82|4409.29|4408.69|32
1627856090000|2021-08-01 22:14:50|4409.29|4408.69|4409.42|4408.82|4409.42|4408.82|4409.29|4408.69|4
1627856100000|2021-08-01 22:15:00|4409.54|4408.94|4409.92|4409.32|4409.92|4409.32|4409.54|4408.94|42
1627856110000|2021-08-01 22:15:10|4409.67|4409.07|4409.67|4409.07|4409.67|4409.07|4409.67|4409.07|27
1627856130000|2021-08-01 22:15:30|4409.92|4409.32|4409.92|4409.32|4409.92|4409.32|4409.92|4409.32|18
1627856140000|2021-08-01 22:15:40|4409.79|4409.19|4409.67|4409.07|4409.92|4409.32|4409.67|4409.07|20
1627856150000|2021-08-01 22:15:50|||||||||3
1627856160000|2021-08-01 22:16:00|4409.42|4408.82|4409.67|4409.07|4409.67|4409.07|4409.42|4408.82|23
1627856170000|2021-08-01 22:16:10|4409.92|4409.32|4409.92|4409.32|4409.92|4409.32|4409.67|4409.07|35
1627856180000|2021-08-01 22:16:20|||||||||5
1627856190000|2021-08-01 22:16:30|||||||||6
1627856200000|2021-08-01 22:16:40|4409.67|4409.07|4409.92|4409.32|4409.92|4409.32|4409.67|4409.07|20
1627856210000|2021-08-01 22:16:50|4409.79|4409.19|4409.92|4409.32|4409.92|4409.32|4409.79|4409.19|17
1627856220000|2021-08-01 22:17:00|4409.79|4409.19|4409.67|4409.07|4409.79|4409.19|4409.67|4409.07|16
1627856230000|2021-08-01 22:17:10|4409.79|4409.19|4409.42|4408.82|4409.92|4409.32|4409.42|4408.82|35
1627856240000|2021-08-01 22:17:20|4409.04|4408.44|4409.17|4408.57|4409.17|4408.57|4409.04|4408.44|171
1627856250000|2021-08-01 22:17:30|4408.92|4408.32|4408.92|4408.32|4408.92|4408.32|4408.92|4408.32|15
1627856260000|2021-08-01 22:17:40|4409.17|4408.57|4408.92|4408.32|4409.17|4408.57|4408.92|4408.32|22
1627856270000|2021-08-01 22:17:50|4409.04|4408.44|4409.17|4408.57|4409.17|4408.57|4409.04|4408.44|20
1627856280000|2021-08-01 22:18:00|||||||||1
1627856290000|2021-08-01 22:18:10|||||||||8
1627856300000|2021-08-01 22:18:20|4409.29|4408.69|4409.42|4408.82|4409.42|4408.82|4409.29|4408.69|26
1627856310000|2021-08-01 22:18:30|4409.17|4408.57|4409.17|4408.57|4409.17|4408.57|4409.17|4408.57|16
1627856330000|2021-08-01 22:18:50|||||||||43
1627856340000|2021-08-01 22:19:00|||||||||1
1627856350000|2021-08-01 22:19:10|||||||||25
1627856360000|2021-08-01 22:19:20|||||||||3
1627856370000|2021-08-01 22:19:30|4409.42|4408.82|4409.42|4408.82|4409.42|4408.82|4409.42|4408.82|13
1627856390000|2021-08-01 22:19:50|||||||||6
1627856400000|2021-08-01 22:20:00|4409.29|4408.69|4409.42|4408.82|4409.42|4408.82|4409.29|4408.69|29
1627856410000|2021-08-01 22:20:10|4409.29|4408.69|4409.42|4408.82|4409.42|4408.82|4409.29|4408.69|3
1627856420000|2021-08-01 22:20:20|||||||||23
1627856430000|2021-08-01 22:20:30|||||||||7
1627856440000|2021-08-01 22:20:40|4409.17|4408.57|4409.42|4408.82|4409.42|4408.82|4409.17|4408.57|12
1627856450000|2021-08-01 22:20:50|4409.29|4408.69|4410.17|4409.57|4410.17|4409.57|4409.29|4408.69|254
1627856460000|2021-08-01 22:21:00|4410.42|4409.82|4410.67|4410.07|4410.92|4410.32|4410.29|4409.69|139
1627856470000|2021-08-01 22:21:10|4410.79|4410.19|4410.92|4410.32|4410.92|4410.32|4410.67|4410.07|19
1627856480000|2021-08-01 22:21:20|||||||||75
1627856490000|2021-08-01 22:21:30|4411.04|4410.44|4410.92|4410.32|4411.17|4410.57|4410.92|4410.32|64
1627856500000|2021-08-01 22:21:40|4410.79|4410.19|4410.67|4410.07|4410.92|4410.32|4410.67|4410.07|54
1627856510000|2021-08-01 22:21:50|||||||||10
1627856520000|2021-08-01 22:22:00|||||||||6
1627856530000|2021-08-01 22:22:10|4410.79|4410.19|4410.67|4410.07|4410.79|4410.19|4410.67|4410.07|20
1627856540000|2021-08-01 22:22:20|||||||||10
1627856550000|2021-08-01 22:22:30|4410.79|4410.19|4410.92|4410.32|4410.92|4410.32|4410.79|4410.19|14
1627856560000|2021-08-01 22:22:40|4410.67|4410.07|4410.92|4410.32|4410.92|4410.32|4410.67|4410.07|36
1627856570000|2021-08-01 22:22:50|4410.67|4410.07|4410.67|4410.07|4410.67|4410.07|4410.67|4410.07|21
1627856580000|2021-08-01 22:23:00|4410.79|4410.19|4410.79|4410.19|4410.79|4410.19|4410.67|4410.07|21
1627856590000|2021-08-01 22:23:10|4410.67|4410.07|4410.92|4410.32|4410.92|4410.32|4410.67|4410.07|81
1627856610000|2021-08-01 22:23:30|4410.67|4410.07|4410.79|4410.19|4410.92|4410.32|4410.67|4410.07|85
1627856620000|2021-08-01 22:23:40|4410.67|4410.07|4410.92|4410.32|4410.92|4410.32|4410.67|4410.07|19
1627856640000|2021-08-01 22:24:00|4411.04|4410.44|4411.17|4410.57|4411.17|4410.57|4411.04|4410.44|21
1627856660000|2021-08-01 22:24:20|4411.42|4410.82|4411.42|4410.82|4411.42|4410.82|4411.42|4410.82|33
1627856670000|2021-08-01 22:24:30|||||||||11
1627856680000|2021-08-01 22:24:40|||||||||6
1627856690000|2021-08-01 22:24:50|4411.29|4410.69|4411.17|4410.57|4411.29|4410.69|4411.17|4410.57|47
1627856710000|2021-08-01 22:25:10|||||||||21
1627856720000|2021-08-01 22:25:20|||||||||6
1627856730000|2021-08-01 22:25:30|||||||||7
1627856740000|2021-08-01 22:25:40|||||||||20
1627856760000|2021-08-01 22:26:00|4411.04|4410.44|4410.92|4410.32|4411.04|4410.44|4410.92|4410.32|101
1627856780000|2021-08-01 22:26:20|4410.79|4410.19|4410.67|4410.07|4410.79|4410.19|4410.67|4410.07|55
1627856810000|2021-08-01 22:26:50|4410.92|4410.32|4410.92|4410.32|4410.92|4410.32|4410.92|4410.32|37
1627856820000|2021-08-01 22:27:00|||||||||2
1627856830000|2021-08-01 22:27:10|4411.17|4410.57|4410.92|4410.32|4411.17|4410.57|4410.92|4410.32|45
1627856850000|2021-08-01 22:27:30|||||||||3
1627856870000|2021-08-01 22:27:50|4410.67|4410.07|4410.67|4410.07|4410.67|4410.07|4410.67|4410.07|46
1627856880000|2021-08-01 22:28:00|||||||||5
1627856890000|2021-08-01 22:28:10|4410.92|4410.32|4410.92|4410.32|4410.92|4410.32|4410.92|4410.32|21
1627856900000|2021-08-01 22:28:20|4410.79|4410.19|4410.92|4410.32|4410.92|4410.32|4410.79|4410.19|15
1627856910000|2021-08-01 22:28:30|4410.79|4410.19|4410.92|4410.32|4410.92|4410.32|4410.79|4410.19|4
1627856920000|2021-08-01 22:28:40|4410.79|4410.19|4410.67|4410.07|4410.79|4410.19|4410.67|4410.07|9
1627856930000|2021-08-01 22:28:50|4410.92|4410.32|4410.92|4410.32|4410.92|4410.32|4410.92|4410.32|29
1627856940000|2021-08-01 22:29:00|4410.79|4410.19|4410.92|4410.32|4410.92|4410.32|4410.79|4410.19|13
1627856950000|2021-08-01 22:29:10|||||||||2
1627856960000|2021-08-01 22:29:20|4411.17|4410.57|4410.92|4410.32|4411.17|4410.57|4410.92|4410.32|14
1627856970000|2021-08-01 22:29:30|4411.04|4410.44|4411.04|4410.44|4411.17|4410.57|4411.04|4410.44|3
1627856980000|2021-08-01 22:29:40|4411.17|4410.57|4410.92|4410.32|4411.17|4410.57|4410.92|4410.32|4
1627857000000|2021-08-01 22:30:00|4411.17|4410.57|4410.92|4410.32|4411.17|4410.57|4410.92|4410.32|64
1627857010000|2021-08-01 22:30:10|||||||||6
1627857020000|2021-08-01 22:30:20|4411.17|4410.57|4411.17|4410.57|4411.17|4410.57|4411.17|4410.57|31
1627857030000|2021-08-01 22:30:30|||||||||6
1627857040000|2021-08-01 22:30:40|4411.42|4410.82|4411.42|4410.82|4411.42|4410.82|4411.42|4410.82|54
1627857050000|2021-08-01 22:30:50|4411.17|4410.57|4411.17|4410.57|4411.17|4410.57|4411.17|4410.57|27
1627857060000|2021-08-01 22:31:00|||||||||3
1627857070000|2021-08-01 22:31:10|4411.04|4410.44|4410.92|4410.32|4411.04|4410.44|4410.92|4410.32|21
1627857080000|2021-08-01 22:31:20|||||||||19
1627857090000|2021-08-01 22:31:30|4411.04|4410.44|4411.17|4410.57|4411.17|4410.57|4410.92|4410.32|21
1627857100000|2021-08-01 22:31:40|4411.04|4410.44|4410.92|4410.32|4411.04|4410.44|4410.92|4410.32|1
1627857110000|2021-08-01 22:31:50|4411.17|4410.57|4411.29|4410.69|4411.29|4410.69|4411.17|4410.57|42
1627857120000|2021-08-01 22:32:00|4411.42|4410.82|4411.42|4410.82|4411.42|4410.82|4411.17|4410.57|8
1627857130000|2021-08-01 22:32:10|||||||||16
1627857160000|2021-08-01 22:32:40|||||||||7
1627857180000|2021-08-01 22:33:00|4411.17|4410.57|4411.17|4410.57|4411.17|4410.57|4411.17|4410.57|31
1627857190000|2021-08-01 22:33:10|4411.42|4410.82|4411.42|4410.82|4411.42|4410.82|4411.42|4410.82|5
1627857200000|2021-08-01 22:33:20|4411.54|4410.94|4411.67|4411.07|4411.92|4411.32|4411.54|4410.94|147
1627857220000|2021-08-01 22:33:40|||||||||5
1627857230000|2021-08-01 22:33:50|||||||||3
1627857240000|2021-08-01 22:34:00|4411.54|4410.94|4411.54|4410.94|4411.54|4410.94|4411.54|4410.94|10
1627857250000|2021-08-01 22:34:10|4411.42|4410.82|4411.42|4410.82|4411.42|4410.82|4411.42|4410.82|16
1627857260000|2021-08-01 22:34:20|4411.29|4410.69|4411.17|4410.57|4411.29|4410.69|4411.17|4410.57|11
1627857270000|2021-08-01 22:34:30|||||||||31
1627857280000|2021-08-01 22:34:40|4411.42|4410.82|4411.42|4410.82|4411.42|4410.82|4411.42|4410.82|11
1627857290000|2021-08-01 22:34:50|4411.54|4410.94|4411.67|4411.07|4411.67|4411.07|4411.54|4410.94|40
1627857300000|2021-08-01 22:35:00|4411.42|4410.82|4411.42|4410.82|4411.42|4410.82|4411.42|4410.82|22
1627857310000|2021-08-01 22:35:10|4411.17|4410.57|4411.17|4410.57|4411.17|4410.57|4411.17|4410.57|22
1627857320000|2021-08-01 22:35:20|4411.29|4410.69|4411.17|4410.57|4411.29|4410.69|4411.17|4410.57|11
1627857350000|2021-08-01 22:35:50|4411.29|4410.69|4411.17|4410.57|4411.29|4410.69|4411.17|4410.57|15
1627857360000|2021-08-01 22:36:00|4411.29|4410.69|4411.42|4410.82|4411.42|4410.82|4411.17|4410.57|30
1627857370000|2021-08-01 22:36:10|||||||||2
1627857380000|2021-08-01 22:36:20|||||||||37
1627857390000|2021-08-01 22:36:30|4411.67|4411.07|4411.67|4411.07|4411.67|4411.07|4411.67|4411.07|31
1627857400000|2021-08-01 22:36:40|||||||||11
1627857410000|2021-08-01 22:36:50|4411.92|4411.32|4412.17|4411.57|4412.17|4411.57|4411.92|4411.32|88
1627857420000|2021-08-01 22:37:00|||||||||11
1627857430000|2021-08-01 22:37:10|4412.29|4411.69|4412.42|4411.82|4412.42|4411.82|4412.29|4411.69|30
1627857440000|2021-08-01 22:37:20|4412.92|4412.32|4412.92|4412.32|4413.17|4412.57|4412.92|4412.32|390
1627857450000|2021-08-01 22:37:30|4413.92|4413.32|4413.67|4413.07|4413.92|4413.32|4413.67|4413.07|277
1627857460000|2021-08-01 22:37:40|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|46
1627857470000|2021-08-01 22:37:50|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.54|4412.94|40
1627857480000|2021-08-01 22:38:00|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|73
1627857490000|2021-08-01 22:38:10|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|41
1627857520000|2021-08-01 22:38:40|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|103
1627857530000|2021-08-01 22:38:50|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|119
1627857540000|2021-08-01 22:39:00|||||||||4
1627857550000|2021-08-01 22:39:10|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|63
1627857560000|2021-08-01 22:39:20|4414.42|4413.82|4415.67|4415.07|4415.67|4415.07|4414.42|4413.82|389
1627857570000|2021-08-01 22:39:30|4415.92|4415.32|4415.92|4415.32|4415.92|4415.32|4415.42|4414.82|372
1627857580000|2021-08-01 22:39:40|4416.17|4415.57|4416.17|4415.57|4416.42|4415.82|4415.92|4415.32|162
1627857590000|2021-08-01 22:39:50|4415.92|4415.32|4415.92|4415.32|4416.17|4415.57|4415.79|4415.19|119
1627857600000|2021-08-01 22:40:00|4416.04|4415.44|4415.92|4415.32|4416.04|4415.44|4415.67|4415.07|151
1627857610000|2021-08-01 22:40:10|4415.67|4415.07|4415.42|4414.82|4415.92|4415.32|4415.42|4414.82|53
1627857620000|2021-08-01 22:40:20|4415.29|4414.69|4414.92|4414.32|4415.42|4414.82|4414.92|4414.32|60
1627857630000|2021-08-01 22:40:30|||||||||10
1627857640000|2021-08-01 22:40:40|4414.67|4414.07|4414.67|4414.07|4414.92|4414.32|4414.67|4414.07|31
1627857650000|2021-08-01 22:40:50|4414.79|4414.19|4414.67|4414.07|4414.79|4414.19|4414.67|4414.07|15
1627857660000|2021-08-01 22:41:00|4414.54|4413.94|4414.67|4414.07|4414.67|4414.07|4414.42|4413.82|22
1627857670000|2021-08-01 22:41:10|||||||||2
1627857680000|2021-08-01 22:41:20|4414.92|4414.32|4415.04|4414.44|4415.17|4414.57|4414.92|4414.32|45
1627857690000|2021-08-01 22:41:30|4415.17|4414.57|4415.42|4414.82|4415.42|4414.82|4415.17|4414.57|36
1627857700000|2021-08-01 22:41:40|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|4414.92|4414.32|27
1627857710000|2021-08-01 22:41:50|||||||||20
1627857720000|2021-08-01 22:42:00|4415.29|4414.69|4415.42|4414.82|4415.42|4414.82|4415.29|4414.69|8
1627857730000|2021-08-01 22:42:10|4415.29|4414.69|4415.17|4414.57|4415.29|4414.69|4414.92|4414.32|41
1627857740000|2021-08-01 22:42:20|4415.04|4414.44|4415.42|4414.82|4415.92|4415.32|4414.92|4414.32|229
1627857750000|2021-08-01 22:42:30|||||||||63
1627857770000|2021-08-01 22:42:50|||||||||37
1627857790000|2021-08-01 22:43:10|||||||||17
1627857800000|2021-08-01 22:43:20|||||||||57
1627857810000|2021-08-01 22:43:30|||||||||4
1627857820000|2021-08-01 22:43:40|||||||||4
1627857830000|2021-08-01 22:43:50|||||||||7
1627857840000|2021-08-01 22:44:00|||||||||3
1627857860000|2021-08-01 22:44:20|4415.67|4415.07|4415.67|4415.07|4415.67|4415.07|4415.67|4415.07|94
1627857880000|2021-08-01 22:44:40|||||||||85
1627857890000|2021-08-01 22:44:50|||||||||17
1627857900000|2021-08-01 22:45:00|4415.92|4415.32|4415.42|4414.82|4415.92|4415.32|4415.42|4414.82|62
1627857920000|2021-08-01 22:45:20|4415.17|4414.57|4414.92|4414.32|4415.17|4414.57|4414.92|4414.32|153
1627857930000|2021-08-01 22:45:30|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|24
1627857940000|2021-08-01 22:45:40|||||||||17
1627857950000|2021-08-01 22:45:50|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|28
1627857960000|2021-08-01 22:46:00|||||||||4
1627857970000|2021-08-01 22:46:10|4414.29|4413.69|4414.29|4413.69|4414.42|4413.82|4414.17|4413.57|33
1627857980000|2021-08-01 22:46:20|4414.17|4413.57|4414.17|4413.57|4414.29|4413.69|4414.17|4413.57|29
1627857990000|2021-08-01 22:46:30|4413.92|4413.32|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|46
1627858000000|2021-08-01 22:46:40|4414.29|4413.69|4414.42|4413.82|4414.42|4413.82|4414.17|4413.57|33
1627858020000|2021-08-01 22:47:00|||||||||4
1627858030000|2021-08-01 22:47:10|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|41
1627858040000|2021-08-01 22:47:20|||||||||17
1627858060000|2021-08-01 22:47:40|4414.79|4414.19|4414.79|4414.19|4414.79|4414.19|4414.79|4414.19|20
1627858070000|2021-08-01 22:47:50|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|7
1627858080000|2021-08-01 22:48:00|||||||||19
1627858090000|2021-08-01 22:48:10|4415.17|4414.57|4414.92|4414.32|4415.17|4414.57|4414.92|4414.32|41
1627858100000|2021-08-01 22:48:20|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|10
1627858110000|2021-08-01 22:48:30|4415.04|4414.44|4414.92|4414.32|4415.04|4414.44|4414.92|4414.32|8
1627858130000|2021-08-01 22:48:50|4415.04|4414.44|4414.92|4414.32|4415.17|4414.57|4414.92|4414.32|39
1627858140000|2021-08-01 22:49:00|4415.04|4414.44|4415.17|4414.57|4415.17|4414.57|4414.92|4414.32|13
1627858160000|2021-08-01 22:49:20|4415.04|4414.44|4414.92|4414.32|4415.04|4414.44|4414.92|4414.32|16
1627858170000|2021-08-01 22:49:30|||||||||1
1627858190000|2021-08-01 22:49:50|4414.79|4414.19|4414.67|4414.07|4414.79|4414.19|4414.67|4414.07|11
1627858200000|2021-08-01 22:50:00|||||||||5
1627858230000|2021-08-01 22:50:30|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|52
1627858250000|2021-08-01 22:50:50|4414.29|4413.69|4414.42|4413.82|4414.42|4413.82|4414.29|4413.69|26
1627858260000|2021-08-01 22:51:00|4414.67|4414.07|4414.42|4413.82|4414.67|4414.07|4414.42|4413.82|24
1627858320000|2021-08-01 22:52:00|||||||||12
1627858330000|2021-08-01 22:52:10|4414.54|4413.94|4414.67|4414.07|4414.67|4414.07|4414.54|4413.94|18
1627858340000|2021-08-01 22:52:20|4414.79|4414.19|4414.79|4414.19|4414.92|4414.32|4414.67|4414.07|27
1627858350000|2021-08-01 22:52:30|4414.67|4414.07|4414.42|4413.82|4414.67|4414.07|4414.42|4413.82|24
1627858360000|2021-08-01 22:52:40|4414.54|4413.94|4414.42|4413.82|4414.67|4414.07|4414.42|4413.82|7
1627858370000|2021-08-01 22:52:50|||||||||6
1627858390000|2021-08-01 22:53:10|||||||||4
1627858400000|2021-08-01 22:53:20|||||||||1
1627858420000|2021-08-01 22:53:40|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|12
1627858430000|2021-08-01 22:53:50|||||||||21
1627858440000|2021-08-01 22:54:00|4413.92|4413.32|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|35
1627858450000|2021-08-01 22:54:10|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|13
1627858490000|2021-08-01 22:54:50|4414.04|4413.44|4414.04|4413.44|4414.04|4413.44|4413.92|4413.32|12
1627858500000|2021-08-01 22:55:00|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|8
1627858510000|2021-08-01 22:55:10|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4414.04|4413.44|11
1627858520000|2021-08-01 22:55:20|||||||||1
1627858540000|2021-08-01 22:55:40|4414.42|4413.82|4414.42|4413.82|4414.54|4413.94|4414.17|4413.57|48
1627858550000|2021-08-01 22:55:50|4414.54|4413.94|4414.54|4413.94|4414.54|4413.94|4414.42|4413.82|39
1627858560000|2021-08-01 22:56:00|4414.67|4414.07|4414.54|4413.94|4414.67|4414.07|4414.54|4413.94|10
1627858570000|2021-08-01 22:56:10|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|4414.54|4413.94|2
1627858580000|2021-08-01 22:56:20|4414.54|4413.94|4414.67|4414.07|4414.67|4414.07|4414.54|4413.94|2
1627858600000|2021-08-01 22:56:40|||||||||5
1627858610000|2021-08-01 22:56:50|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|16
1627858630000|2021-08-01 22:57:10|||||||||1
1627858640000|2021-08-01 22:57:20|4414.29|4413.69|4414.42|4413.82|4414.42|4413.82|4414.29|4413.69|11
1627858650000|2021-08-01 22:57:30|4414.29|4413.69|4414.42|4413.82|4414.42|4413.82|4414.29|4413.69|24
1627858700000|2021-08-01 22:58:20|||||||||15
1627858730000|2021-08-01 22:58:50|||||||||3
1627858740000|2021-08-01 22:59:00|4414.29|4413.69|4414.17|4413.57|4414.29|4413.69|4414.17|4413.57|34
1627858750000|2021-08-01 22:59:10|4414.29|4413.69|4414.29|4413.69|4414.29|4413.69|4414.29|4413.69|4
1627858760000|2021-08-01 22:59:20|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.17|4413.57|35
1627858790000|2021-08-01 22:59:50|4414.29|4413.69|4414.17|4413.57|4414.29|4413.69|4414.17|4413.57|9
1627858800000|2021-08-01 23:00:00|4414.42|4413.82|4414.67|4414.07|4414.67|4414.07|4414.42|4413.82|100
1627858820000|2021-08-01 23:00:20|||||||||2
1627858840000|2021-08-01 23:00:40|4414.79|4414.19|4414.67|4414.07|4414.79|4414.19|4414.67|4414.07|21
1627858850000|2021-08-01 23:00:50|4414.79|4414.19|4414.67|4414.07|4414.79|4414.19|4414.67|4414.07|0
1627858860000|2021-08-01 23:01:00|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|42
1627858880000|2021-08-01 23:01:20|4415.04|4414.44|4414.67|4414.07|4415.04|4414.44|4414.67|4414.07|67
1627858890000|2021-08-01 23:01:30|4414.54|4413.94|4414.42|4413.82|4414.54|4413.94|4414.42|4413.82|11
1627858900000|2021-08-01 23:01:40|||||||||9
1627858910000|2021-08-01 23:01:50|4414.17|4413.57|4414.29|4413.69|4414.42|4413.82|4414.17|4413.57|28
1627858920000|2021-08-01 23:02:00|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|3
1627858940000|2021-08-01 23:02:20|4414.29|4413.69|4414.17|4413.57|4414.29|4413.69|4414.17|4413.57|16
1627858950000|2021-08-01 23:02:30|||||||||3
1627858960000|2021-08-01 23:02:40|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|12
1627858980000|2021-08-01 23:03:00|||||||||26
1627859020000|2021-08-01 23:03:40|||||||||4
1627859040000|2021-08-01 23:04:00|4414.29|4413.69|4414.17|4413.57|4414.29|4413.69|4414.17|4413.57|15
1627859060000|2021-08-01 23:04:20|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|18
1627859070000|2021-08-01 23:04:30|4414.54|4413.94|4414.42|4413.82|4414.54|4413.94|4414.42|4413.82|28
1627859080000|2021-08-01 23:04:40|4414.54|4413.94|4414.42|4413.82|4414.54|4413.94|4414.42|4413.82|25
1627859090000|2021-08-01 23:04:50|||||||||8
1627859130000|2021-08-01 23:05:30|||||||||11
1627859140000|2021-08-01 23:05:40|||||||||3
1627859180000|2021-08-01 23:06:20|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|32
1627859190000|2021-08-01 23:06:30|||||||||37
1627859210000|2021-08-01 23:06:50|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|14
1627859220000|2021-08-01 23:07:00|4414.54|4413.94|4414.54|4413.94|4414.67|4414.07|4414.42|4413.82|35
1627859230000|2021-08-01 23:07:10|4414.42|4413.82|4414.67|4414.07|4414.67|4414.07|4414.42|4413.82|30
1627859240000|2021-08-01 23:07:20|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|12
1627859260000|2021-08-01 23:07:40|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|55
1627859270000|2021-08-01 23:07:50|||||||||12
1627859280000|2021-08-01 23:08:00|4415.29|4414.69|4415.42|4414.82|4415.42|4414.82|4415.29|4414.69|53
1627859290000|2021-08-01 23:08:10|||||||||2
1627859300000|2021-08-01 23:08:20|4415.67|4415.07|4415.67|4415.07|4415.92|4415.32|4415.67|4415.07|82
1627859310000|2021-08-01 23:08:30|||||||||15
1627859320000|2021-08-01 23:08:40|||||||||4
1627859330000|2021-08-01 23:08:50|4415.54|4414.94|4415.42|4414.82|4415.54|4414.94|4415.42|4414.82|22
1627859340000|2021-08-01 23:09:00|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|50
1627859360000|2021-08-01 23:09:20|||||||||1
1627859380000|2021-08-01 23:09:40|4415.29|4414.69|4415.42|4414.82|4415.42|4414.82|4415.29|4414.69|74
1627859390000|2021-08-01 23:09:50|||||||||46
1627859400000|2021-08-01 23:10:00|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|23
1627859410000|2021-08-01 23:10:10|4415.04|4414.44|4414.92|4414.32|4415.17|4414.57|4414.92|4414.32|27
1627859420000|2021-08-01 23:10:20|4414.67|4414.07|4414.54|4413.94|4414.67|4414.07|4414.54|4413.94|50
1627859430000|2021-08-01 23:10:30|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|4414.42|4413.82|1
1627859440000|2021-08-01 23:10:40|||||||||13
1627859450000|2021-08-01 23:10:50|||||||||1
1627859460000|2021-08-01 23:11:00|||||||||13
1627859470000|2021-08-01 23:11:10|4414.17|4413.57|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|48
1627859490000|2021-08-01 23:11:30|||||||||48
1627859500000|2021-08-01 23:11:40|4414.04|4413.44|4413.92|4413.32|4414.04|4413.44|4413.92|4413.32|47
1627859510000|2021-08-01 23:11:50|||||||||45
1627859520000|2021-08-01 23:12:00|||||||||58
1627859540000|2021-08-01 23:12:20|||||||||25
1627859560000|2021-08-01 23:12:40|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.42|4412.82|117
1627859570000|2021-08-01 23:12:50|4413.42|4412.82|4413.42|4412.82|4413.67|4413.07|4413.42|4412.82|16
1627859580000|2021-08-01 23:13:00|4413.67|4413.07|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|77
1627859590000|2021-08-01 23:13:10|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|16
1627859600000|2021-08-01 23:13:20|4414.29|4413.69|4414.42|4413.82|4414.42|4413.82|4414.17|4413.57|53
1627859620000|2021-08-01 23:13:40|||||||||24
1627859630000|2021-08-01 23:13:50|||||||||4
1627859640000|2021-08-01 23:14:00|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|26
1627859650000|2021-08-01 23:14:10|||||||||1
1627859660000|2021-08-01 23:14:20|4414.42|4413.82|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|13
1627859670000|2021-08-01 23:14:30|4414.29|4413.69|4414.42|4413.82|4414.42|4413.82|4414.29|4413.69|3
1627859680000|2021-08-01 23:14:40|4414.29|4413.69|4414.42|4413.82|4414.42|4413.82|4414.29|4413.69|0
1627859690000|2021-08-01 23:14:50|||||||||15
1627859700000|2021-08-01 23:15:00|||||||||30
1627859710000|2021-08-01 23:15:10|||||||||2
1627859760000|2021-08-01 23:16:00|||||||||64
1627859770000|2021-08-01 23:16:10|4414.54|4413.94|4414.79|4414.19|4414.79|4414.19|4414.54|4413.94|33
1627859780000|2021-08-01 23:16:20|4414.92|4414.32|4414.67|4414.07|4414.92|4414.32|4414.67|4414.07|6
1627859790000|2021-08-01 23:16:30|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|15
1627859800000|2021-08-01 23:16:40|||||||||2
1627859830000|2021-08-01 23:17:10|4415.04|4414.44|4414.92|4414.32|4415.04|4414.44|4414.92|4414.32|25
1627859840000|2021-08-01 23:17:20|||||||||32
1627859850000|2021-08-01 23:17:30|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|25
1627859900000|2021-08-01 23:18:20|4414.42|4413.82|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|49
1627859920000|2021-08-01 23:18:40|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|8
1627859930000|2021-08-01 23:18:50|||||||||5
1627859960000|2021-08-01 23:19:20|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4414.04|4413.44|58
1627859970000|2021-08-01 23:19:30|4414.04|4413.44|4413.67|4413.07|4414.04|4413.44|4413.67|4413.07|20
1627859980000|2021-08-01 23:19:40|||||||||8
1627859990000|2021-08-01 23:19:50|||||||||12
1627860000000|2021-08-01 23:20:00|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.79|4413.19|25
1627860020000|2021-08-01 23:20:20|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|13
1627860040000|2021-08-01 23:20:40|4413.54|4412.94|4413.42|4412.82|4413.54|4412.94|4413.42|4412.82|22
1627860060000|2021-08-01 23:21:00|4413.29|4412.69|4413.29|4412.69|4413.29|4412.69|4413.17|4412.57|34
1627860070000|2021-08-01 23:21:10|4413.42|4412.82|4413.17|4412.57|4413.42|4412.82|4413.17|4412.57|28
1627860080000|2021-08-01 23:21:20|4413.04|4412.44|4413.17|4412.57|4413.17|4412.57|4412.92|4412.32|54
1627860090000|2021-08-01 23:21:30|4413.04|4412.44|4413.17|4412.57|4413.17|4412.57|4413.04|4412.44|8
1627860100000|2021-08-01 23:21:40|4413.04|4412.44|4413.17|4412.57|4413.17|4412.57|4413.04|4412.44|25
1627860110000|2021-08-01 23:21:50|||||||||1
1627860120000|2021-08-01 23:22:00|4412.92|4412.32|4412.92|4412.32|4413.17|4412.57|4412.92|4412.32|68
1627860130000|2021-08-01 23:22:10|4413.04|4412.44|4413.04|4412.44|4413.17|4412.57|4413.04|4412.44|67
1627860140000|2021-08-01 23:22:20|4412.92|4412.32|4413.42|4412.82|4413.42|4412.82|4412.92|4412.32|52
1627860150000|2021-08-01 23:22:30|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|33
1627860160000|2021-08-01 23:22:40|4413.42|4412.82|4413.29|4412.69|4413.42|4412.82|4413.17|4412.57|31
1627860170000|2021-08-01 23:22:50|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|12
1627860180000|2021-08-01 23:23:00|||||||||4
1627860200000|2021-08-01 23:23:20|4413.29|4412.69|4413.29|4412.69|4413.42|4412.82|4413.17|4412.57|53
1627860210000|2021-08-01 23:23:30|4413.42|4412.82|4413.29|4412.69|4413.42|4412.82|4413.29|4412.69|15
1627860220000|2021-08-01 23:23:40|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|4413.17|4412.57|18
1627860250000|2021-08-01 23:24:10|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.54|4412.94|31
1627860260000|2021-08-01 23:24:20|4413.54|4412.94|4413.54|4412.94|4413.67|4413.07|4413.42|4412.82|14
1627860270000|2021-08-01 23:24:30|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|24
1627860280000|2021-08-01 23:24:40|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|17
1627860300000|2021-08-01 23:25:00|||||||||6
1627860310000|2021-08-01 23:25:10|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4414.04|4413.44|46
1627860330000|2021-08-01 23:25:30|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|38
1627860340000|2021-08-01 23:25:40|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|20
1627860350000|2021-08-01 23:25:50|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|18
1627860360000|2021-08-01 23:26:00|4414.04|4413.44|4414.04|4413.44|4414.17|4413.57|4414.04|4413.44|15
1627860370000|2021-08-01 23:26:10|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|2
1627860380000|2021-08-01 23:26:20|4413.67|4413.07|4413.67|4413.07|4413.92|4413.32|4413.67|4413.07|40
1627860390000|2021-08-01 23:26:30|||||||||8
1627860400000|2021-08-01 23:26:40|||||||||3
1627860410000|2021-08-01 23:26:50|||||||||1
1627860420000|2021-08-01 23:27:00|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|20
1627860430000|2021-08-01 23:27:10|||||||||9
1627860450000|2021-08-01 23:27:30|4413.29|4412.69|4413.42|4412.82|4413.42|4412.82|4413.29|4412.69|11
1627860460000|2021-08-01 23:27:40|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.54|4412.94|59
1627860470000|2021-08-01 23:27:50|4413.54|4412.94|4413.42|4412.82|4413.54|4412.94|4413.42|4412.82|13
1627860480000|2021-08-01 23:28:00|||||||||6
1627860510000|2021-08-01 23:28:30|||||||||4
1627860520000|2021-08-01 23:28:40|||||||||3
1627860530000|2021-08-01 23:28:50|4413.54|4412.94|4413.54|4412.94|4413.54|4412.94|4413.54|4412.94|18
1627860540000|2021-08-01 23:29:00|4413.42|4412.82|4413.42|4412.82|4413.54|4412.94|4413.42|4412.82|3
1627860550000|2021-08-01 23:29:10|||||||||1
1627860560000|2021-08-01 23:29:20|4413.29|4412.69|4413.42|4412.82|4413.42|4412.82|4413.17|4412.57|27
1627860570000|2021-08-01 23:29:30|4413.29|4412.69|4413.17|4412.57|4413.29|4412.69|4413.04|4412.44|50
1627860580000|2021-08-01 23:29:40|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|22
1627860590000|2021-08-01 23:29:50|4413.29|4412.69|4413.42|4412.82|4413.42|4412.82|4413.29|4412.69|9
1627860600000|2021-08-01 23:30:00|4413.29|4412.69|4412.92|4412.32|4413.29|4412.69|4412.92|4412.32|13
1627860610000|2021-08-01 23:30:10|||||||||4
1627860620000|2021-08-01 23:30:20|4413.04|4412.44|4412.92|4412.32|4413.04|4412.44|4412.92|4412.32|31
1627860630000|2021-08-01 23:30:30|||||||||4
1627860660000|2021-08-01 23:31:00|4412.67|4412.07|4412.17|4411.57|4412.79|4412.19|4411.92|4411.32|232
1627860670000|2021-08-01 23:31:10|4411.42|4410.82|4411.67|4411.07|4411.67|4411.07|4411.42|4410.82|380
1627860680000|2021-08-01 23:31:20|||||||||2
1627860690000|2021-08-01 23:31:30|4411.92|4411.32|4411.92|4411.32|4411.92|4411.32|4411.92|4411.32|20
1627860700000|2021-08-01 23:31:40|4411.79|4411.19|4411.67|4411.07|4411.79|4411.19|4411.67|4411.07|31
1627860710000|2021-08-01 23:31:50|4411.54|4410.94|4411.42|4410.82|4411.67|4411.07|4411.42|4410.82|29
1627860720000|2021-08-01 23:32:00|4411.29|4410.69|4411.42|4410.82|4411.42|4410.82|4411.29|4410.69|62
1627860730000|2021-08-01 23:32:10|4411.67|4411.07|4411.67|4411.07|4411.67|4411.07|4411.67|4411.07|51
1627860750000|2021-08-01 23:32:30|4411.79|4411.19|4412.17|4411.57|4412.17|4411.57|4411.79|4411.19|40
1627860760000|2021-08-01 23:32:40|||||||||45
1627860770000|2021-08-01 23:32:50|4412.29|4411.69|4412.42|4411.82|4412.42|4411.82|4412.29|4411.69|36
1627860780000|2021-08-01 23:33:00|4412.29|4411.69|4412.17|4411.57|4412.42|4411.82|4412.17|4411.57|28
1627860790000|2021-08-01 23:33:10|||||||||3
1627860810000|2021-08-01 23:33:30|4412.67|4412.07|4412.67|4412.07|4412.67|4412.07|4412.67|4412.07|133
1627860820000|2021-08-01 23:33:40|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|4412.79|4412.19|14
1627860830000|2021-08-01 23:33:50|4412.67|4412.07|4412.92|4412.32|4412.92|4412.32|4412.67|4412.07|10
1627860840000|2021-08-01 23:34:00|4412.79|4412.19|4412.92|4412.32|4412.92|4412.32|4412.67|4412.07|21
1627860850000|2021-08-01 23:34:10|||||||||46
1627860870000|2021-08-01 23:34:30|||||||||2
1627860880000|2021-08-01 23:34:40|4412.79|4412.19|4412.92|4412.32|4412.92|4412.32|4412.67|4412.07|47
1627860900000|2021-08-01 23:35:00|4412.79|4412.19|4412.67|4412.07|4412.79|4412.19|4412.67|4412.07|16
1627860910000|2021-08-01 23:35:10|||||||||3
1627860920000|2021-08-01 23:35:20|||||||||24
1627860930000|2021-08-01 23:35:30|4412.92|4412.32|4412.67|4412.07|4412.92|4412.32|4412.67|4412.07|64
1627860950000|2021-08-01 23:35:50|||||||||8
1627860980000|2021-08-01 23:36:20|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|23
1627860990000|2021-08-01 23:36:30|4413.04|4412.44|4413.17|4412.57|4413.17|4412.57|4413.04|4412.44|19
1627861000000|2021-08-01 23:36:40|4413.04|4412.44|4412.92|4412.32|4413.04|4412.44|4412.92|4412.32|20
1627861010000|2021-08-01 23:36:50|4413.04|4412.44|4412.92|4412.32|4413.17|4412.57|4412.92|4412.32|16
1627861020000|2021-08-01 23:37:00|4413.04|4412.44|4413.17|4412.57|4413.17|4412.57|4413.04|4412.44|9
1627861030000|2021-08-01 23:37:10|||||||||2
1627861050000|2021-08-01 23:37:30|4413.29|4412.69|4413.42|4412.82|4413.42|4412.82|4413.29|4412.69|27
1627861060000|2021-08-01 23:37:40|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|33
1627861070000|2021-08-01 23:37:50|4413.54|4412.94|4413.42|4412.82|4413.54|4412.94|4413.42|4412.82|10
1627861080000|2021-08-01 23:38:00|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.54|4412.94|36
1627861090000|2021-08-01 23:38:10|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|13
1627861100000|2021-08-01 23:38:20|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|29
1627861110000|2021-08-01 23:38:30|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|19
1627861120000|2021-08-01 23:38:40|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.79|4413.19|25
1627861130000|2021-08-01 23:38:50|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|15
1627861140000|2021-08-01 23:39:00|||||||||1
1627861150000|2021-08-01 23:39:10|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|37
1627861160000|2021-08-01 23:39:20|4413.67|4413.07|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|40
1627861170000|2021-08-01 23:39:30|4414.17|4413.57|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|75
1627861180000|2021-08-01 23:39:40|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4414.04|4413.44|11
1627861190000|2021-08-01 23:39:50|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|24
1627861200000|2021-08-01 23:40:00|4413.67|4413.07|4413.67|4413.07|4413.92|4413.32|4413.67|4413.07|21
1627861210000|2021-08-01 23:40:10|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.79|4413.19|23
1627861220000|2021-08-01 23:40:20|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|76
1627861230000|2021-08-01 23:40:30|4414.29|4413.69|4414.17|4413.57|4414.29|4413.69|4414.17|4413.57|34
1627861240000|2021-08-01 23:40:40|4413.92|4413.32|4413.42|4412.82|4413.92|4413.32|4413.42|4412.82|46
1627861250000|2021-08-01 23:40:50|4413.54|4412.94|4413.17|4412.57|4413.67|4413.07|4413.17|4412.57|55
1627861270000|2021-08-01 23:41:10|4413.42|4412.82|4413.17|4412.57|4413.42|4412.82|4413.17|4412.57|52
1627861280000|2021-08-01 23:41:20|||||||||5
1627861300000|2021-08-01 23:41:40|4413.04|4412.44|4412.92|4412.32|4413.04|4412.44|4412.92|4412.32|11
1627861310000|2021-08-01 23:41:50|4412.79|4412.19|4412.92|4412.32|4412.92|4412.32|4412.67|4412.07|40
1627861320000|2021-08-01 23:42:00|4412.67|4412.07|4412.92|4412.32|4412.92|4412.32|4412.67|4412.07|33
1627861340000|2021-08-01 23:42:20|4412.67|4412.07|4412.92|4412.32|4412.92|4412.32|4412.67|4412.07|20
1627861370000|2021-08-01 23:42:50|4413.17|4412.57|4413.04|4412.44|4413.17|4412.57|4413.04|4412.44|23
1627861380000|2021-08-01 23:43:00|4413.17|4412.57|4412.92|4412.32|4413.17|4412.57|4412.92|4412.32|3
1627861390000|2021-08-01 23:43:10|||||||||40
1627861400000|2021-08-01 23:43:20|4412.79|4412.19|4412.67|4412.07|4412.79|4412.19|4412.67|4412.07|10
1627861420000|2021-08-01 23:43:40|4412.79|4412.19|4412.92|4412.32|4412.92|4412.32|4412.79|4412.19|12
1627861440000|2021-08-01 23:44:00|4412.79|4412.19|4412.92|4412.32|4412.92|4412.32|4412.79|4412.19|2
1627861460000|2021-08-01 23:44:20|4412.79|4412.19|4412.79|4412.19|4412.79|4412.19|4412.67|4412.07|23
1627861470000|2021-08-01 23:44:30|4412.67|4412.07|4412.79|4412.19|4412.79|4412.19|4412.67|4412.07|3
1627861480000|2021-08-01 23:44:40|4412.67|4412.07|4412.42|4411.82|4412.67|4412.07|4412.42|4411.82|16
1627861490000|2021-08-01 23:44:50|4412.54|4411.94|4412.67|4412.07|4412.67|4412.07|4412.54|4411.94|36
1627861500000|2021-08-01 23:45:00|4412.42|4411.82|4412.42|4411.82|4412.67|4412.07|4412.42|4411.82|51
1627861510000|2021-08-01 23:45:10|4412.67|4412.07|4412.67|4412.07|4412.67|4412.07|4412.67|4412.07|25
1627861520000|2021-08-01 23:45:20|4412.42|4411.82|4412.42|4411.82|4412.54|4411.94|4412.42|4411.82|29
1627861530000|2021-08-01 23:45:30|4412.54|4411.94|4412.67|4412.07|4412.67|4412.07|4412.42|4411.82|18
1627861540000|2021-08-01 23:45:40|4412.54|4411.94|4412.42|4411.82|4412.67|4412.07|4412.42|4411.82|40
1627861550000|2021-08-01 23:45:50|4412.54|4411.94|4412.67|4412.07|4412.92|4412.32|4412.42|4411.82|23
1627861560000|2021-08-01 23:46:00|4412.42|4411.82|4412.42|4411.82|4412.42|4411.82|4412.42|4411.82|11
1627861570000|2021-08-01 23:46:10|4412.67|4412.07|4412.67|4412.07|4412.92|4412.32|4412.67|4412.07|21
1627861580000|2021-08-01 23:46:20|4412.54|4411.94|4412.42|4411.82|4412.54|4411.94|4412.42|4411.82|10
1627861590000|2021-08-01 23:46:30|4412.54|4411.94|4412.67|4412.07|4412.67|4412.07|4412.54|4411.94|6
1627861600000|2021-08-01 23:46:40|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|5
1627861610000|2021-08-01 23:46:50|4413.04|4412.44|4413.04|4412.44|4413.17|4412.57|4413.04|4412.44|28
1627861620000|2021-08-01 23:47:00|4413.17|4412.57|4412.92|4412.32|4413.17|4412.57|4412.92|4412.32|19
1627861640000|2021-08-01 23:47:20|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|18
1627861650000|2021-08-01 23:47:30|4413.04|4412.44|4412.92|4412.32|4413.04|4412.44|4412.92|4412.32|25
1627861660000|2021-08-01 23:47:40|||||||||7
1627861670000|2021-08-01 23:47:50|4412.67|4412.07|4412.67|4412.07|4412.67|4412.07|4412.67|4412.07|6
1627861680000|2021-08-01 23:48:00|4412.79|4412.19|4412.92|4412.32|4412.92|4412.32|4412.79|4412.19|23
1627861690000|2021-08-01 23:48:10|||||||||33
1627861700000|2021-08-01 23:48:20|4413.04|4412.44|4413.17|4412.57|4413.17|4412.57|4413.04|4412.44|14
1627861710000|2021-08-01 23:48:30|4413.42|4412.82|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|26
1627861720000|2021-08-01 23:48:40|4413.54|4412.94|4413.42|4412.82|4413.54|4412.94|4413.42|4412.82|23
1627861730000|2021-08-01 23:48:50|4413.29|4412.69|4413.17|4412.57|4413.29|4412.69|4413.17|4412.57|36
1627861740000|2021-08-01 23:49:00|4413.29|4412.69|4413.17|4412.57|4413.29|4412.69|4413.17|4412.57|30
1627861750000|2021-08-01 23:49:10|4413.29|4412.69|4413.42|4412.82|4413.42|4412.82|4413.29|4412.69|9
1627861760000|2021-08-01 23:49:20|4413.29|4412.69|4413.42|4412.82|4413.42|4412.82|4413.29|4412.69|10
1627861770000|2021-08-01 23:49:30|4413.17|4412.57|4413.42|4412.82|4413.42|4412.82|4413.17|4412.57|27
1627861780000|2021-08-01 23:49:40|4413.29|4412.69|4413.42|4412.82|4413.42|4412.82|4413.29|4412.69|2
1627861800000|2021-08-01 23:50:00|4413.67|4413.07|4413.54|4412.94|4413.67|4413.07|4413.42|4412.82|47
1627861810000|2021-08-01 23:50:10|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|12
1627861820000|2021-08-01 23:50:20|||||||||3
1627861840000|2021-08-01 23:50:40|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|33
1627861850000|2021-08-01 23:50:50|||||||||2
1627861860000|2021-08-01 23:51:00|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|43
1627861870000|2021-08-01 23:51:10|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|8
1627861880000|2021-08-01 23:51:20|4413.42|4412.82|4413.54|4412.94|4413.54|4412.94|4413.42|4412.82|55
1627861890000|2021-08-01 23:51:30|4413.67|4413.07|4413.42|4412.82|4413.67|4413.07|4413.42|4412.82|1
1627861900000|2021-08-01 23:51:40|4413.54|4412.94|4413.42|4412.82|4413.54|4412.94|4413.42|4412.82|7
1627861910000|2021-08-01 23:51:50|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.54|4412.94|7
1627861920000|2021-08-01 23:52:00|4413.42|4412.82|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|28
1627861930000|2021-08-01 23:52:10|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.79|4413.19|11
1627861940000|2021-08-01 23:52:20|||||||||1
1627861950000|2021-08-01 23:52:30|4413.67|4413.07|4413.42|4412.82|4413.67|4413.07|4413.42|4412.82|64
1627861960000|2021-08-01 23:52:40|4413.54|4412.94|4413.54|4412.94|4413.54|4412.94|4413.42|4412.82|18
1627861970000|2021-08-01 23:52:50|4413.42|4412.82|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|7
1627861980000|2021-08-01 23:53:00|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.54|4412.94|6
1627861990000|2021-08-01 23:53:10|||||||||1
1627862000000|2021-08-01 23:53:20|4413.79|4413.19|4414.17|4413.57|4414.17|4413.57|4413.79|4413.19|77
1627862010000|2021-08-01 23:53:30|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|27
1627862040000|2021-08-01 23:54:00|4414.04|4413.44|4413.92|4413.32|4414.04|4413.44|4413.92|4413.32|51
1627862050000|2021-08-01 23:54:10|4414.04|4413.44|4413.92|4413.32|4414.04|4413.44|4413.92|4413.32|23
1627862060000|2021-08-01 23:54:20|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4414.04|4413.44|12
1627862070000|2021-08-01 23:54:30|4414.29|4413.69|4414.17|4413.57|4414.29|4413.69|4414.17|4413.57|42
1627862100000|2021-08-01 23:55:00|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.17|4413.57|67
1627862110000|2021-08-01 23:55:10|4414.79|4414.19|4414.42|4413.82|4414.79|4414.19|4414.42|4413.82|133
1627862120000|2021-08-01 23:55:20|4414.67|4414.07|4414.42|4413.82|4414.67|4414.07|4414.42|4413.82|65
1627862130000|2021-08-01 23:55:30|||||||||11
1627862140000|2021-08-01 23:55:40|||||||||14
1627862150000|2021-08-01 23:55:50|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|46
1627862160000|2021-08-01 23:56:00|4414.79|4414.19|4415.17|4414.57|4415.17|4414.57|4414.67|4414.07|115
1627862170000|2021-08-01 23:56:10|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|69
1627862180000|2021-08-01 23:56:20|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|40
1627862190000|2021-08-01 23:56:30|||||||||49
1627862200000|2021-08-01 23:56:40|4415.04|4414.44|4415.17|4414.57|4415.17|4414.57|4415.04|4414.44|17
1627862210000|2021-08-01 23:56:50|4415.04|4414.44|4414.92|4414.32|4415.17|4414.57|4414.92|4414.32|25
1627862220000|2021-08-01 23:57:00|4415.04|4414.44|4415.17|4414.57|4415.17|4414.57|4415.04|4414.44|4
1627862230000|2021-08-01 23:57:10|4414.17|4413.57|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|207
1627862240000|2021-08-01 23:57:20|4414.04|4413.44|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|34
1627862250000|2021-08-01 23:57:30|4414.17|4413.57|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|28
1627862260000|2021-08-01 23:57:40|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|28
1627862270000|2021-08-01 23:57:50|4414.17|4413.57|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|22
1627862280000|2021-08-01 23:58:00|4414.17|4413.57|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|25
1627862290000|2021-08-01 23:58:10|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|19
1627862300000|2021-08-01 23:58:20|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|15
1627862310000|2021-08-01 23:58:30|4414.29|4413.69|4414.42|4413.82|4414.42|4413.82|4414.29|4413.69|36
1627862320000|2021-08-01 23:58:40|4414.29|4413.69|4414.17|4413.57|4414.29|4413.69|4414.17|4413.57|4
1627862330000|2021-08-01 23:58:50|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4414.04|4413.44|9
1627862340000|2021-08-01 23:59:00|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|8
1627862350000|2021-08-01 23:59:10|4414.29|4413.69|4414.67|4414.07|4414.67|4414.07|4414.29|4413.69|57
1627862360000|2021-08-01 23:59:20|4414.79|4414.19|4414.92|4414.32|4414.92|4414.32|4414.67|4414.07|40
1627862370000|2021-08-01 23:59:30|4414.79|4414.19|4414.67|4414.07|4414.79|4414.19|4414.67|4414.07|7
1627862380000|2021-08-01 23:59:40|4414.54|4413.94|4414.67|4414.07|4414.67|4414.07|4414.54|4413.94|22
1627862390000|2021-08-01 23:59:50|4414.54|4413.94|4414.42|4413.82|4414.67|4414.07|4414.42|4413.82|4
1627862400000|2021-08-02 00:00:00|4414.17|4413.57|4414.42|4413.82|4414.42|4413.82|4414.17|4413.57|77
1627862410000|2021-08-02 00:00:10|4414.54|4413.94|4414.67|4414.07|4414.67|4414.07|4414.54|4413.94|16
1627862420000|2021-08-02 00:00:20|4414.42|4413.82|4414.67|4414.07|4414.67|4414.07|4414.17|4413.57|70
1627862430000|2021-08-02 00:00:30|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|78
1627862440000|2021-08-02 00:00:40|4415.04|4414.44|4414.92|4414.32|4415.04|4414.44|4414.67|4414.07|42
1627862450000|2021-08-02 00:00:50|4414.79|4414.19|4414.92|4414.32|4414.92|4414.32|4414.67|4414.07|15
1627862460000|2021-08-02 00:01:00|4414.79|4414.19|4414.92|4414.32|4415.17|4414.57|4414.79|4414.19|84
1627862470000|2021-08-02 00:01:10|4415.04|4414.44|4415.17|4414.57|4415.17|4414.57|4414.92|4414.32|22
1627862480000|2021-08-02 00:01:20|4414.92|4414.32|4414.92|4414.32|4415.17|4414.57|4414.92|4414.32|11
1627862490000|2021-08-02 00:01:30|4414.79|4414.19|4414.67|4414.07|4414.92|4414.32|4414.67|4414.07|24
1627862500000|2021-08-02 00:01:40|4414.42|4413.82|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|58
1627862510000|2021-08-02 00:01:50|4414.04|4413.44|4413.92|4413.32|4414.04|4413.44|4413.92|4413.32|36
1627862520000|2021-08-02 00:02:00|4413.67|4413.07|4414.17|4413.57|4414.17|4413.57|4413.67|4413.07|117
1627862530000|2021-08-02 00:02:10|4414.04|4413.44|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|17
1627862540000|2021-08-02 00:02:20|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|13
1627862550000|2021-08-02 00:02:30|4413.79|4413.19|4414.17|4413.57|4414.17|4413.57|4413.79|4413.19|28
1627862560000|2021-08-02 00:02:40|4414.04|4413.44|4413.92|4413.32|4414.04|4413.44|4413.92|4413.32|5
1627862570000|2021-08-02 00:02:50|4414.17|4413.57|4413.67|4413.07|4414.17|4413.57|4413.67|4413.07|74
1627862580000|2021-08-02 00:03:00|4413.54|4412.94|4413.17|4412.57|4413.67|4413.07|4413.17|4412.57|89
1627862590000|2021-08-02 00:03:10|||||||||9
1627862600000|2021-08-02 00:03:20|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|20
1627862610000|2021-08-02 00:03:30|4412.79|4412.19|4412.92|4412.32|4412.92|4412.32|4412.79|4412.19|42
1627862620000|2021-08-02 00:03:40|4412.67|4412.07|4412.42|4411.82|4412.67|4412.07|4412.29|4411.69|38
1627862630000|2021-08-02 00:03:50|4412.29|4411.69|4411.92|4411.32|4412.42|4411.82|4411.92|4411.32|177
1627862640000|2021-08-02 00:04:00|4412.17|4411.57|4413.17|4412.57|4413.17|4412.57|4412.17|4411.57|116
1627862650000|2021-08-02 00:04:10|4413.04|4412.44|4413.17|4412.57|4413.17|4412.57|4412.92|4412.32|36
1627862660000|2021-08-02 00:04:20|4413.04|4412.44|4413.17|4412.57|4413.17|4412.57|4412.92|4412.32|11
1627862670000|2021-08-02 00:04:30|4413.42|4412.82|4413.17|4412.57|4413.42|4412.82|4413.17|4412.57|43
1627862690000|2021-08-02 00:04:50|4412.92|4412.32|4412.42|4411.82|4412.92|4412.32|4412.42|4411.82|58
1627862700000|2021-08-02 00:05:00|4412.54|4411.94|4412.67|4412.07|4412.92|4412.32|4412.54|4411.94|56
1627862710000|2021-08-02 00:05:10|4412.54|4411.94|4412.42|4411.82|4412.79|4412.19|4412.42|4411.82|65
1627862720000|2021-08-02 00:05:20|4412.54|4411.94|4412.42|4411.82|4412.67|4412.07|4412.42|4411.82|16
1627862730000|2021-08-02 00:05:30|4412.54|4411.94|4412.67|4412.07|4412.67|4412.07|4412.42|4411.82|17
1627862740000|2021-08-02 00:05:40|4412.79|4412.19|4412.17|4411.57|4412.79|4412.19|4412.17|4411.57|21
1627862750000|2021-08-02 00:05:50|4412.42|4411.82|4412.42|4411.82|4412.67|4412.07|4412.17|4411.57|61
1627862760000|2021-08-02 00:06:00|4412.17|4411.57|4412.42|4411.82|4412.54|4411.94|4412.17|4411.57|48
1627862770000|2021-08-02 00:06:10|4412.54|4411.94|4412.42|4411.82|4412.54|4411.94|4412.42|4411.82|20
1627862780000|2021-08-02 00:06:20|4412.67|4412.07|4412.42|4411.82|4412.67|4412.07|4412.17|4411.57|38
1627862790000|2021-08-02 00:06:30|4412.29|4411.69|4412.67|4412.07|4412.92|4412.32|4412.17|4411.57|42
1627862800000|2021-08-02 00:06:40|4412.54|4411.94|4412.17|4411.57|4412.54|4411.94|4412.17|4411.57|65
1627862810000|2021-08-02 00:06:50|4412.42|4411.82|4412.17|4411.57|4412.42|4411.82|4412.17|4411.57|11
1627862820000|2021-08-02 00:07:00|4411.92|4411.32|4411.92|4411.32|4411.92|4411.32|4411.92|4411.32|9
1627862830000|2021-08-02 00:07:10|4411.67|4411.07|4411.92|4411.32|4411.92|4411.32|4411.67|4411.07|85
1627862840000|2021-08-02 00:07:20|4412.04|4411.44|4412.17|4411.57|4412.17|4411.57|4411.92|4411.32|23
1627862850000|2021-08-02 00:07:30|4412.04|4411.44|4412.17|4411.57|4412.17|4411.57|4411.92|4411.32|15
1627862860000|2021-08-02 00:07:40|4412.42|4411.82|4412.67|4412.07|4412.67|4412.07|4412.42|4411.82|71
1627862870000|2021-08-02 00:07:50|4412.79|4412.19|4412.54|4411.94|4412.79|4412.19|4412.42|4411.82|51
1627862880000|2021-08-02 00:08:00|4412.42|4411.82|4412.67|4412.07|4412.67|4412.07|4412.42|4411.82|46
1627862890000|2021-08-02 00:08:10|4412.42|4411.82|4412.42|4411.82|4412.42|4411.82|4412.42|4411.82|19
1627862900000|2021-08-02 00:08:20|4412.54|4411.94|4412.42|4411.82|4412.54|4411.94|4412.17|4411.57|45
1627862910000|2021-08-02 00:08:30|4412.67|4412.07|4412.42|4411.82|4412.67|4412.07|4412.42|4411.82|6
1627862920000|2021-08-02 00:08:40|4412.17|4411.57|4412.17|4411.57|4412.17|4411.57|4412.17|4411.57|34
1627862930000|2021-08-02 00:08:50|4412.42|4411.82|4411.92|4411.32|4412.42|4411.82|4411.92|4411.32|22
1627862940000|2021-08-02 00:09:00|4411.67|4411.07|4412.17|4411.57|4412.17|4411.57|4411.67|4411.07|66
1627862950000|2021-08-02 00:09:10|4412.04|4411.44|4411.92|4411.32|4412.04|4411.44|4411.92|4411.32|17
1627862960000|2021-08-02 00:09:20|4412.04|4411.44|4412.42|4411.82|4412.42|4411.82|4411.92|4411.32|34
1627862970000|2021-08-02 00:09:30|4412.29|4411.69|4412.42|4411.82|4412.42|4411.82|4412.17|4411.57|2
1627862980000|2021-08-02 00:09:40|4412.29|4411.69|4412.42|4411.82|4412.42|4411.82|4412.29|4411.69|10
1627862990000|2021-08-02 00:09:50|||||||||1
1627863000000|2021-08-02 00:10:00|4412.67|4412.07|4412.92|4412.32|4412.92|4412.32|4412.67|4412.07|15
1627863010000|2021-08-02 00:10:10|4413.04|4412.44|4412.92|4412.32|4413.17|4412.57|4412.92|4412.32|41
1627863020000|2021-08-02 00:10:20|4413.04|4412.44|4412.92|4412.32|4413.17|4412.57|4412.92|4412.32|13
1627863030000|2021-08-02 00:10:30|||||||||2
1627863040000|2021-08-02 00:10:40|4413.04|4412.44|4412.92|4412.32|4413.17|4412.57|4412.92|4412.32|21
1627863050000|2021-08-02 00:10:50|4413.17|4412.57|4412.92|4412.32|4413.17|4412.57|4412.92|4412.32|51
1627863060000|2021-08-02 00:11:00|4412.79|4412.19|4412.67|4412.07|4412.79|4412.19|4412.67|4412.07|39
1627863070000|2021-08-02 00:11:10|||||||||6
1627863080000|2021-08-02 00:11:20|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|48
1627863090000|2021-08-02 00:11:30|4412.79|4412.19|4412.67|4412.07|4412.92|4412.32|4412.67|4412.07|16
1627863100000|2021-08-02 00:11:40|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|12
1627863110000|2021-08-02 00:11:50|4412.79|4412.19|4412.92|4412.32|4412.92|4412.32|4412.67|4412.07|39
1627863120000|2021-08-02 00:12:00|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|22
1627863130000|2021-08-02 00:12:10|4412.92|4412.32|4413.17|4412.57|4413.17|4412.57|4412.92|4412.32|36
1627863140000|2021-08-02 00:12:20|4413.04|4412.44|4413.17|4412.57|4413.17|4412.57|4413.04|4412.44|19
1627863160000|2021-08-02 00:12:40|||||||||7
1627863170000|2021-08-02 00:12:50|4413.04|4412.44|4413.17|4412.57|4413.17|4412.57|4412.92|4412.32|62
1627863180000|2021-08-02 00:13:00|4412.92|4412.32|4412.92|4412.32|4413.17|4412.57|4412.92|4412.32|84
1627863200000|2021-08-02 00:13:20|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|15
1627863210000|2021-08-02 00:13:30|4413.04|4412.44|4413.17|4412.57|4413.17|4412.57|4413.04|4412.44|8
1627863220000|2021-08-02 00:13:40|4413.04|4412.44|4413.29|4412.69|4413.29|4412.69|4412.92|4412.32|5
1627863230000|2021-08-02 00:13:50|4413.42|4412.82|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|49
1627863240000|2021-08-02 00:14:00|4413.42|4412.82|4414.04|4413.44|4414.04|4413.44|4413.42|4412.82|75
1627863250000|2021-08-02 00:14:10|4413.92|4413.32|4414.67|4414.07|4414.67|4414.07|4413.92|4413.32|120
1627863260000|2021-08-02 00:14:20|4414.79|4414.19|4414.67|4414.07|4414.79|4414.19|4414.54|4413.94|71
1627863280000|2021-08-02 00:14:40|4414.79|4414.19|4414.67|4414.07|4414.79|4414.19|4414.67|4414.07|27
1627863290000|2021-08-02 00:14:50|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|10
1627863300000|2021-08-02 00:15:00|4414.54|4413.94|4414.42|4413.82|4414.67|4414.07|4414.17|4413.57|158
1627863310000|2021-08-02 00:15:10|4414.67|4414.07|4414.17|4413.57|4414.67|4414.07|4413.92|4413.32|91
1627863320000|2021-08-02 00:15:20|4414.42|4413.82|4414.42|4413.82|4414.54|4413.94|4414.42|4413.82|38
1627863330000|2021-08-02 00:15:30|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4
1627863340000|2021-08-02 00:15:40|||||||||5
1627863350000|2021-08-02 00:15:50|4413.92|4413.32|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|31
1627863360000|2021-08-02 00:16:00|4414.04|4413.44|4414.67|4414.07|4414.67|4414.07|4413.92|4413.32|53
1627863370000|2021-08-02 00:16:10|4414.54|4413.94|4414.67|4414.07|4414.92|4414.32|4414.54|4413.94|59
1627863380000|2021-08-02 00:16:20|4414.79|4414.19|4414.92|4414.32|4415.17|4414.57|4414.67|4414.07|160
1627863390000|2021-08-02 00:16:30|4415.04|4414.44|4415.17|4414.57|4415.17|4414.57|4414.92|4414.32|10
1627863400000|2021-08-02 00:16:40|4415.04|4414.44|4415.17|4414.57|4415.17|4414.57|4415.04|4414.44|17
1627863410000|2021-08-02 00:16:50|4414.92|4414.32|4415.04|4414.44|4415.04|4414.44|4414.92|4414.32|36
1627863420000|2021-08-02 00:17:00|4414.92|4414.32|4414.67|4414.07|4415.17|4414.57|4414.67|4414.07|43
1627863430000|2021-08-02 00:17:10|4414.79|4414.19|4414.92|4414.32|4414.92|4414.32|4414.79|4414.19|21
1627863440000|2021-08-02 00:17:20|||||||||11
1627863450000|2021-08-02 00:17:30|4414.67|4414.07|4414.67|4414.07|4414.92|4414.32|4414.67|4414.07|23
1627863460000|2021-08-02 00:17:40|4414.79|4414.19|4414.67|4414.07|4414.92|4414.32|4414.67|4414.07|6
1627863470000|2021-08-02 00:17:50|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|24
1627863480000|2021-08-02 00:18:00|4414.54|4413.94|4414.42|4413.82|4414.67|4414.07|4414.42|4413.82|28
1627863490000|2021-08-02 00:18:10|4414.17|4413.57|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|20
1627863500000|2021-08-02 00:18:20|4414.29|4413.69|4413.92|4413.32|4414.29|4413.69|4413.92|4413.32|23
1627863510000|2021-08-02 00:18:30|4414.04|4413.44|4413.92|4413.32|4414.04|4413.44|4413.92|4413.32|6
1627863520000|2021-08-02 00:18:40|4414.04|4413.44|4413.67|4413.07|4414.04|4413.44|4413.54|4412.94|78
1627863530000|2021-08-02 00:18:50|4413.54|4412.94|4413.42|4412.82|4413.67|4413.07|4413.42|4412.82|13
1627863540000|2021-08-02 00:19:00|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|59
1627863550000|2021-08-02 00:19:10|4413.42|4412.82|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|14
1627863560000|2021-08-02 00:19:20|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|23
1627863570000|2021-08-02 00:19:30|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|43
1627863580000|2021-08-02 00:19:40|4413.42|4412.82|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|58
1627863590000|2021-08-02 00:19:50|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|32
1627863600000|2021-08-02 00:20:00|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.79|4413.19|8
1627863610000|2021-08-02 00:20:10|4414.04|4413.44|4414.04|4413.44|4414.04|4413.44|4413.92|4413.32|15
1627863620000|2021-08-02 00:20:20|4413.92|4413.32|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|22
1627863630000|2021-08-02 00:20:30|4414.04|4413.44|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|8
1627863640000|2021-08-02 00:20:40|4414.17|4413.57|4413.67|4413.07|4414.17|4413.57|4413.67|4413.07|35
1627863650000|2021-08-02 00:20:50|4413.42|4412.82|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|19
1627863660000|2021-08-02 00:21:00|||||||||14
1627863670000|2021-08-02 00:21:10|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|11
1627863680000|2021-08-02 00:21:20|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4414.04|4413.44|23
1627863690000|2021-08-02 00:21:30|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|19
1627863700000|2021-08-02 00:21:40|4414.29|4413.69|4414.17|4413.57|4414.29|4413.69|4414.17|4413.57|26
1627863710000|2021-08-02 00:21:50|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|5
1627863720000|2021-08-02 00:22:00|4414.04|4413.44|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|60
1627863730000|2021-08-02 00:22:10|4414.04|4413.44|4414.04|4413.44|4414.04|4413.44|4414.04|4413.44|4
1627863740000|2021-08-02 00:22:20|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|9
1627863750000|2021-08-02 00:22:30|4414.17|4413.57|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|47
1627863760000|2021-08-02 00:22:40|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|7
1627863770000|2021-08-02 00:22:50|4414.29|4413.69|4414.17|4413.57|4414.29|4413.69|4414.17|4413.57|6
1627863780000|2021-08-02 00:23:00|4414.29|4413.69|4414.67|4414.07|4414.67|4414.07|4414.29|4413.69|20
1627863790000|2021-08-02 00:23:10|4414.42|4413.82|4414.42|4413.82|4414.54|4413.94|4414.42|4413.82|18
1627863800000|2021-08-02 00:23:20|4414.54|4413.94|4414.79|4414.19|4414.79|4414.19|4414.42|4413.82|53
1627863810000|2021-08-02 00:23:30|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|4414.67|4414.07|9
1627863820000|2021-08-02 00:23:40|4414.79|4414.19|4414.92|4414.32|4414.92|4414.32|4414.67|4414.07|69
1627863830000|2021-08-02 00:23:50|4415.04|4414.44|4414.92|4414.32|4415.04|4414.44|4414.92|4414.32|16
1627863840000|2021-08-02 00:24:00|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|4414.42|4413.82|35
1627863850000|2021-08-02 00:24:10|4414.92|4414.32|4414.67|4414.07|4414.92|4414.32|4414.67|4414.07|21
1627863860000|2021-08-02 00:24:20|4414.79|4414.19|4415.17|4414.57|4415.17|4414.57|4414.67|4414.07|19
1627863870000|2021-08-02 00:24:30|||||||||46
1627863880000|2021-08-02 00:24:40|4415.04|4414.44|4414.92|4414.32|4415.04|4414.44|4414.92|4414.32|24
1627863890000|2021-08-02 00:24:50|4414.79|4414.19|4414.92|4414.32|4414.92|4414.32|4414.79|4414.19|23
1627863900000|2021-08-02 00:25:00|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|10
1627863910000|2021-08-02 00:25:10|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|13
1627863920000|2021-08-02 00:25:20|4415.17|4414.57|4414.92|4414.32|4415.17|4414.57|4414.92|4414.32|21
1627863930000|2021-08-02 00:25:30|4415.04|4414.44|4414.92|4414.32|4415.04|4414.44|4414.92|4414.32|4
1627863940000|2021-08-02 00:25:40|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|28
1627863950000|2021-08-02 00:25:50|4414.92|4414.32|4415.17|4414.57|4415.17|4414.57|4414.92|4414.32|34
1627863960000|2021-08-02 00:26:00|4415.29|4414.69|4415.42|4414.82|4415.42|4414.82|4415.29|4414.69|69
1627863970000|2021-08-02 00:26:10|4415.29|4414.69|4414.92|4414.32|4415.29|4414.69|4414.92|4414.32|51
1627863980000|2021-08-02 00:26:20|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|42
1627863990000|2021-08-02 00:26:30|4415.04|4414.44|4415.17|4414.57|4415.17|4414.57|4414.92|4414.32|92
1627864000000|2021-08-02 00:26:40|4415.04|4414.44|4414.67|4414.07|4415.04|4414.44|4414.67|4414.07|43
1627864020000|2021-08-02 00:27:00|4414.79|4414.19|4414.92|4414.32|4414.92|4414.32|4414.79|4414.19|25
1627864030000|2021-08-02 00:27:10|4415.17|4414.57|4414.67|4414.07|4415.17|4414.57|4414.67|4414.07|55
1627864040000|2021-08-02 00:27:20|4414.79|4414.19|4414.79|4414.19|4414.92|4414.32|4414.67|4414.07|5
1627864050000|2021-08-02 00:27:30|4414.92|4414.32|4415.17|4414.57|4415.17|4414.57|4414.79|4414.19|9
1627864060000|2021-08-02 00:27:40|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|6
1627864070000|2021-08-02 00:27:50|4415.29|4414.69|4415.17|4414.57|4415.42|4414.82|4415.17|4414.57|11
1627864080000|2021-08-02 00:28:00|4415.04|4414.44|4415.17|4414.57|4415.42|4414.82|4414.92|4414.32|27
1627864090000|2021-08-02 00:28:10|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|6
1627864100000|2021-08-02 00:28:20|||||||||59
1627864110000|2021-08-02 00:28:30|4415.54|4414.94|4415.42|4414.82|4415.54|4414.94|4415.42|4414.82|19
1627864120000|2021-08-02 00:28:40|4415.17|4414.57|4415.17|4414.57|4415.29|4414.69|4415.17|4414.57|56
1627864140000|2021-08-02 00:29:00|4415.29|4414.69|4415.42|4414.82|4415.42|4414.82|4415.29|4414.69|18
1627864150000|2021-08-02 00:29:10|||||||||13
1627864160000|2021-08-02 00:29:20|4415.54|4414.94|4415.42|4414.82|4415.54|4414.94|4415.42|4414.82|19
1627864170000|2021-08-02 00:29:30|4415.54|4414.94|4415.42|4414.82|4415.54|4414.94|4415.42|4414.82|8
1627864180000|2021-08-02 00:29:40|4415.29|4414.69|4415.17|4414.57|4415.42|4414.82|4415.17|4414.57|14
1627864190000|2021-08-02 00:29:50|||||||||6
1627864200000|2021-08-02 00:30:00|4415.29|4414.69|4415.54|4414.94|4415.54|4414.94|4415.29|4414.69|50
1627864210000|2021-08-02 00:30:10|4415.67|4415.07|4415.67|4415.07|4415.67|4415.07|4415.42|4414.82|42
1627864220000|2021-08-02 00:30:20|||||||||7
1627864230000|2021-08-02 00:30:30|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|17
1627864240000|2021-08-02 00:30:40|4415.67|4415.07|4415.42|4414.82|4415.67|4415.07|4415.42|4414.82|16
1627864250000|2021-08-02 00:30:50|4415.54|4414.94|4415.42|4414.82|4415.67|4415.07|4415.42|4414.82|10
1627864260000|2021-08-02 00:31:00|4415.67|4415.07|4415.67|4415.07|4415.67|4415.07|4415.67|4415.07|82
1627864270000|2021-08-02 00:31:10|4415.92|4415.32|4415.92|4415.32|4415.92|4415.32|4415.92|4415.32|17
1627864280000|2021-08-02 00:31:20|4415.79|4415.19|4415.79|4415.19|4415.79|4415.19|4415.79|4415.19|14
1627864290000|2021-08-02 00:31:30|4415.67|4415.07|4415.67|4415.07|4415.67|4415.07|4415.67|4415.07|12
1627864300000|2021-08-02 00:31:40|||||||||16
1627864320000|2021-08-02 00:32:00|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|25
1627864330000|2021-08-02 00:32:10|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|18
1627864340000|2021-08-02 00:32:20|||||||||2
1627864350000|2021-08-02 00:32:30|4415.29|4414.69|4415.42|4414.82|4415.42|4414.82|4415.29|4414.69|35
1627864360000|2021-08-02 00:32:40|4415.29|4414.69|4415.17|4414.57|4415.29|4414.69|4415.17|4414.57|6
1627864370000|2021-08-02 00:32:50|4415.04|4414.44|4415.17|4414.57|4415.17|4414.57|4415.04|4414.44|27
1627864380000|2021-08-02 00:33:00|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|4415.29|4414.69|43
1627864390000|2021-08-02 00:33:10|4415.67|4415.07|4415.67|4415.07|4415.67|4415.07|4415.67|4415.07|2
1627864400000|2021-08-02 00:33:20|4415.54|4414.94|4415.67|4415.07|4415.67|4415.07|4415.54|4414.94|4
1627864410000|2021-08-02 00:33:30|4415.92|4415.32|4415.67|4415.07|4415.92|4415.32|4415.67|4415.07|27
1627864420000|2021-08-02 00:33:40|||||||||3
1627864430000|2021-08-02 00:33:50|4415.92|4415.32|4415.92|4415.32|4415.92|4415.32|4415.67|4415.07|42
1627864440000|2021-08-02 00:34:00|4415.79|4415.19|4415.67|4415.07|4415.79|4415.19|4415.67|4415.07|61
1627864450000|2021-08-02 00:34:10|4415.92|4415.32|4416.04|4415.44|4416.17|4415.57|4415.92|4415.32|94
1627864460000|2021-08-02 00:34:20|4416.17|4415.57|4416.42|4415.82|4416.42|4415.82|4416.17|4415.57|47
1627864470000|2021-08-02 00:34:30|||||||||1
1627864480000|2021-08-02 00:34:40|4416.29|4415.69|4416.17|4415.57|4416.42|4415.82|4416.17|4415.57|62
1627864490000|2021-08-02 00:34:50|4416.29|4415.69|4416.42|4415.82|4416.42|4415.82|4416.29|4415.69|13
1627864500000|2021-08-02 00:35:00|4416.29|4415.69|4416.17|4415.57|4416.42|4415.82|4416.17|4415.57|15
1627864510000|2021-08-02 00:35:10|||||||||14
1627864520000|2021-08-02 00:35:20|4416.04|4415.44|4415.92|4415.32|4416.17|4415.57|4415.92|4415.32|31
1627864530000|2021-08-02 00:35:30|||||||||17
1627864540000|2021-08-02 00:35:40|||||||||1
1627864550000|2021-08-02 00:35:50|4415.67|4415.07|4415.67|4415.07|4415.67|4415.07|4415.67|4415.07|17
1627864560000|2021-08-02 00:36:00|4415.79|4415.19|4416.17|4415.57|4416.17|4415.57|4415.79|4415.19|47
1627864570000|2021-08-02 00:36:10|4416.04|4415.44|4415.92|4415.32|4416.17|4415.57|4415.92|4415.32|55
1627864580000|2021-08-02 00:36:20|||||||||1
1627864590000|2021-08-02 00:36:30|4415.67|4415.07|4415.67|4415.07|4415.92|4415.32|4415.67|4415.07|18
1627864600000|2021-08-02 00:36:40|4415.79|4415.19|4415.67|4415.07|4415.92|4415.32|4415.67|4415.07|20
1627864620000|2021-08-02 00:37:00|4415.92|4415.32|4415.92|4415.32|4415.92|4415.32|4415.92|4415.32|65
1627864630000|2021-08-02 00:37:10|||||||||2
1627864640000|2021-08-02 00:37:20|4416.04|4415.44|4416.17|4415.57|4416.17|4415.57|4416.04|4415.44|13
1627864650000|2021-08-02 00:37:30|4416.29|4415.69|4416.42|4415.82|4416.42|4415.82|4416.29|4415.69|39
1627864660000|2021-08-02 00:37:40|4416.29|4415.69|4416.29|4415.69|4416.29|4415.69|4416.17|4415.57|6
1627864670000|2021-08-02 00:37:50|4416.42|4415.82|4416.17|4415.57|4416.42|4415.82|4416.17|4415.57|4
1627864680000|2021-08-02 00:38:00|||||||||4
1627864690000|2021-08-02 00:38:10|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|14
1627864700000|2021-08-02 00:38:20|4416.29|4415.69|4416.67|4416.07|4416.67|4416.07|4416.29|4415.69|146
1627864710000|2021-08-02 00:38:30|||||||||4
1627864720000|2021-08-02 00:38:40|||||||||5
1627864730000|2021-08-02 00:38:50|4416.92|4416.32|4417.17|4416.57|4417.17|4416.57|4416.92|4416.32|85
1627864740000|2021-08-02 00:39:00|4417.42|4416.82|4417.67|4417.07|4417.67|4417.07|4417.42|4416.82|352
1627864750000|2021-08-02 00:39:10|4417.79|4417.19|4417.92|4417.32|4417.92|4417.32|4417.67|4417.07|124
1627864760000|2021-08-02 00:39:20|4418.04|4417.44|4417.92|4417.32|4418.17|4417.57|4417.92|4417.32|158
1627864770000|2021-08-02 00:39:30|4418.04|4417.44|4417.92|4417.32|4418.04|4417.44|4417.92|4417.32|32
1627864780000|2021-08-02 00:39:40|||||||||59
1627864790000|2021-08-02 00:39:50|4418.04|4417.44|4418.17|4417.57|4418.17|4417.57|4417.92|4417.32|112
1627864800000|2021-08-02 00:40:00|4417.92|4417.32|4417.92|4417.32|4418.17|4417.57|4417.92|4417.32|28
1627864820000|2021-08-02 00:40:20|||||||||17
1627864830000|2021-08-02 00:40:30|4418.04|4417.44|4418.04|4417.44|4418.04|4417.44|4418.04|4417.44|16
1627864840000|2021-08-02 00:40:40|4417.92|4417.32|4417.92|4417.32|4417.92|4417.32|4417.92|4417.32|24
1627864850000|2021-08-02 00:40:50|||||||||3
1627864860000|2021-08-02 00:41:00|4418.17|4417.57|4418.04|4417.44|4418.17|4417.57|4417.92|4417.32|53
1627864870000|2021-08-02 00:41:10|4417.92|4417.32|4417.92|4417.32|4417.92|4417.32|4417.92|4417.32|30
1627864880000|2021-08-02 00:41:20|||||||||18
1627864890000|2021-08-02 00:41:30|||||||||59
1627864900000|2021-08-02 00:41:40|||||||||8
1627864910000|2021-08-02 00:41:50|||||||||32
1627864920000|2021-08-02 00:42:00|4417.79|4417.19|4417.42|4416.82|4417.79|4417.19|4417.42|4416.82|204
1627864940000|2021-08-02 00:42:20|||||||||16
1627864950000|2021-08-02 00:42:30|||||||||6
1627864970000|2021-08-02 00:42:50|4417.54|4416.94|4417.67|4417.07|4417.67|4417.07|4417.54|4416.94|37
1627864980000|2021-08-02 00:43:00|4417.54|4416.94|4417.67|4417.07|4417.67|4417.07|4417.42|4416.82|31
1627864990000|2021-08-02 00:43:10|||||||||2
1627865000000|2021-08-02 00:43:20|||||||||35
1627865010000|2021-08-02 00:43:30|4417.42|4416.82|4417.42|4416.82|4417.42|4416.82|4417.42|4416.82|5
1627865020000|2021-08-02 00:43:40|||||||||3
1627865030000|2021-08-02 00:43:50|||||||||4
1627865060000|2021-08-02 00:44:20|4417.54|4416.94|4417.67|4417.07|4417.67|4417.07|4417.54|4416.94|43
1627865080000|2021-08-02 00:44:40|||||||||4
1627865090000|2021-08-02 00:44:50|||||||||1
1627865100000|2021-08-02 00:45:00|4417.92|4417.32|4417.67|4417.07|4417.92|4417.32|4417.67|4417.07|68
1627865110000|2021-08-02 00:45:10|4417.79|4417.19|4417.92|4417.32|4417.92|4417.32|4417.79|4417.19|15
1627865120000|2021-08-02 00:45:20|||||||||14
1627865130000|2021-08-02 00:45:30|4418.17|4417.57|4418.17|4417.57|4418.17|4417.57|4418.17|4417.57|15
1627865150000|2021-08-02 00:45:50|4418.29|4417.69|4418.17|4417.57|4418.42|4417.82|4418.17|4417.57|51
1627865160000|2021-08-02 00:46:00|||||||||4
1627865170000|2021-08-02 00:46:10|4418.42|4417.82|4418.67|4418.07|4418.67|4418.07|4418.42|4417.82|177
1627865180000|2021-08-02 00:46:20|4418.92|4418.32|4419.67|4419.07|4419.67|4419.07|4418.92|4418.32|524
1627865190000|2021-08-02 00:46:30|4419.54|4418.94|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|66
1627865200000|2021-08-02 00:46:40|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|53
1627865210000|2021-08-02 00:46:50|4419.04|4418.44|4418.92|4418.32|4419.04|4418.44|4418.92|4418.32|25
1627865220000|2021-08-02 00:47:00|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|40
1627865230000|2021-08-02 00:47:10|4418.92|4418.32|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|34
1627865240000|2021-08-02 00:47:20|4419.04|4418.44|4419.04|4418.44|4419.17|4418.57|4418.92|4418.32|30
1627865250000|2021-08-02 00:47:30|4418.92|4418.32|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|56
1627865260000|2021-08-02 00:47:40|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|28
1627865270000|2021-08-02 00:47:50|4419.04|4418.44|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|31
1627865280000|2021-08-02 00:48:00|4419.17|4418.57|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|99
1627865290000|2021-08-02 00:48:10|||||||||47
1627865300000|2021-08-02 00:48:20|||||||||26
1627865310000|2021-08-02 00:48:30|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|28
1627865320000|2021-08-02 00:48:40|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|17
1627865330000|2021-08-02 00:48:50|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|24
1627865340000|2021-08-02 00:49:00|4419.04|4418.44|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|50
1627865350000|2021-08-02 00:49:10|||||||||5
1627865360000|2021-08-02 00:49:20|4419.17|4418.57|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|75
1627865380000|2021-08-02 00:49:40|||||||||11
1627865390000|2021-08-02 00:49:50|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|151
1627865400000|2021-08-02 00:50:00|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|38
1627865410000|2021-08-02 00:50:10|4419.04|4418.44|4418.92|4418.32|4419.04|4418.44|4418.92|4418.32|46
1627865420000|2021-08-02 00:50:20|4419.04|4418.44|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|49
1627865430000|2021-08-02 00:50:30|||||||||6
1627865440000|2021-08-02 00:50:40|4418.67|4418.07|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|32
1627865450000|2021-08-02 00:50:50|||||||||12
1627865460000|2021-08-02 00:51:00|||||||||7
1627865470000|2021-08-02 00:51:10|||||||||10
1627865480000|2021-08-02 00:51:20|4418.79|4418.19|4419.17|4418.57|4419.17|4418.57|4418.67|4418.07|100
1627865490000|2021-08-02 00:51:30|4418.92|4418.32|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|29
1627865500000|2021-08-02 00:51:40|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4419.04|4418.44|1
1627865510000|2021-08-02 00:51:50|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|47
1627865520000|2021-08-02 00:52:00|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|46
1627865530000|2021-08-02 00:52:10|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|40
1627865540000|2021-08-02 00:52:20|||||||||6
1627865570000|2021-08-02 00:52:50|||||||||43
1627865580000|2021-08-02 00:53:00|||||||||8
1627865590000|2021-08-02 00:53:10|4419.04|4418.44|4419.04|4418.44|4419.17|4418.57|4418.92|4418.32|40
1627865600000|2021-08-02 00:53:20|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|153
1627865610000|2021-08-02 00:53:30|||||||||1
1627865620000|2021-08-02 00:53:40|||||||||10
1627865630000|2021-08-02 00:53:50|4419.42|4418.82|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|181
1627865640000|2021-08-02 00:54:00|4419.92|4419.32|4419.67|4419.07|4419.92|4419.32|4419.67|4419.07|33
1627865650000|2021-08-02 00:54:10|4419.92|4419.32|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|102
1627865660000|2021-08-02 00:54:20|||||||||17
1627865670000|2021-08-02 00:54:30|||||||||10
1627865680000|2021-08-02 00:54:40|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|57
1627865690000|2021-08-02 00:54:50|||||||||66
1627865700000|2021-08-02 00:55:00|4420.17|4419.57|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|41
1627865710000|2021-08-02 00:55:10|||||||||291
1627865720000|2021-08-02 00:55:20|4420.17|4419.57|4419.92|4419.32|4420.17|4419.57|4419.67|4419.07|172
1627865730000|2021-08-02 00:55:30|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|36
1627865740000|2021-08-02 00:55:40|||||||||6
1627865750000|2021-08-02 00:55:50|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|63
1627865760000|2021-08-02 00:56:00|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|27
1627865770000|2021-08-02 00:56:10|||||||||1
1627865780000|2021-08-02 00:56:20|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.54|4418.94|32
1627865790000|2021-08-02 00:56:30|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|32
1627865800000|2021-08-02 00:56:40|4419.42|4418.82|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|12
1627865810000|2021-08-02 00:56:50|4419.54|4418.94|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|4
1627865830000|2021-08-02 00:57:10|||||||||23
1627865840000|2021-08-02 00:57:20|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|74
1627865850000|2021-08-02 00:57:30|4418.67|4418.07|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|44
1627865860000|2021-08-02 00:57:40|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.79|4418.19|51
1627865870000|2021-08-02 00:57:50|||||||||2
1627865880000|2021-08-02 00:58:00|4418.79|4418.19|4418.67|4418.07|4418.79|4418.19|4418.67|4418.07|33
1627865890000|2021-08-02 00:58:10|4418.42|4417.82|4418.42|4417.82|4418.42|4417.82|4418.42|4417.82|37
1627865900000|2021-08-02 00:58:20|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|4418.54|4417.94|37
1627865910000|2021-08-02 00:58:30|4418.54|4417.94|4418.79|4418.19|4418.79|4418.19|4418.42|4417.82|35
1627865920000|2021-08-02 00:58:40|4418.67|4418.07|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|5
1627865930000|2021-08-02 00:58:50|||||||||4
1627865940000|2021-08-02 00:59:00|||||||||36
1627865950000|2021-08-02 00:59:10|4418.67|4418.07|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|72
1627865960000|2021-08-02 00:59:20|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4419.04|4418.44|7
1627865970000|2021-08-02 00:59:30|4419.04|4418.44|4418.92|4418.32|4419.04|4418.44|4418.92|4418.32|16
1627865980000|2021-08-02 00:59:40|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|17
1627865990000|2021-08-02 00:59:50|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4419.04|4418.44|38
1627866000000|2021-08-02 01:00:00|4419.42|4418.82|4419.92|4419.32|4419.92|4419.32|4419.42|4418.82|103
1627866010000|2021-08-02 01:00:10|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|64
1627866020000|2021-08-02 01:00:20|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|46
1627866030000|2021-08-02 01:00:30|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|21
1627866040000|2021-08-02 01:00:40|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|18
1627866050000|2021-08-02 01:00:50|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|19
1627866060000|2021-08-02 01:01:00|4418.92|4418.32|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|33
1627866070000|2021-08-02 01:01:10|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|26
1627866080000|2021-08-02 01:01:20|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4419.04|4418.44|14
1627866090000|2021-08-02 01:01:30|4419.04|4418.44|4418.92|4418.32|4419.04|4418.44|4418.92|4418.32|21
1627866100000|2021-08-02 01:01:40|4419.04|4418.44|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|19
1627866110000|2021-08-02 01:01:50|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|15
1627866120000|2021-08-02 01:02:00|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|33
1627866130000|2021-08-02 01:02:10|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|23
1627866140000|2021-08-02 01:02:20|||||||||2
1627866150000|2021-08-02 01:02:30|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4418.79|4418.19|78
1627866160000|2021-08-02 01:02:40|4418.92|4418.32|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|46
1627866170000|2021-08-02 01:02:50|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|13
1627866180000|2021-08-02 01:03:00|4419.42|4418.82|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|14
1627866190000|2021-08-02 01:03:10|||||||||7
1627866200000|2021-08-02 01:03:20|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|47
1627866220000|2021-08-02 01:03:40|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.54|4418.94|34
1627866230000|2021-08-02 01:03:50|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.54|4418.94|17
1627866240000|2021-08-02 01:04:00|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.79|4419.19|10
1627866250000|2021-08-02 01:04:10|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|26
1627866260000|2021-08-02 01:04:20|||||||||2
1627866270000|2021-08-02 01:04:30|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|64
1627866280000|2021-08-02 01:04:40|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|77
1627866290000|2021-08-02 01:04:50|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|11
1627866300000|2021-08-02 01:05:00|4419.79|4419.19|4419.54|4418.94|4419.79|4419.19|4419.54|4418.94|22
1627866310000|2021-08-02 01:05:10|4419.67|4419.07|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|53
1627866320000|2021-08-02 01:05:20|4419.54|4418.94|4419.17|4418.57|4419.54|4418.94|4419.17|4418.57|36
1627866340000|2021-08-02 01:05:40|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|17
1627866350000|2021-08-02 01:05:50|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|5
1627866360000|2021-08-02 01:06:00|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|8
1627866370000|2021-08-02 01:06:10|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|5
1627866380000|2021-08-02 01:06:20|||||||||20
1627866390000|2021-08-02 01:06:30|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|18
1627866400000|2021-08-02 01:06:40|4419.54|4418.94|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|16
1627866410000|2021-08-02 01:06:50|4419.54|4418.94|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|6
1627866420000|2021-08-02 01:07:00|4419.54|4418.94|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|7
1627866430000|2021-08-02 01:07:10|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.54|4418.94|7
1627866440000|2021-08-02 01:07:20|4419.54|4418.94|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|8
1627866460000|2021-08-02 01:07:40|||||||||5
1627866470000|2021-08-02 01:07:50|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|14
1627866480000|2021-08-02 01:08:00|4418.92|4418.32|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|27
1627866490000|2021-08-02 01:08:10|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4419.04|4418.44|3
1627866500000|2021-08-02 01:08:20|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|29
1627866510000|2021-08-02 01:08:30|||||||||1
1627866520000|2021-08-02 01:08:40|4419.17|4418.57|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|28
1627866540000|2021-08-02 01:09:00|4419.42|4418.82|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|27
1627866550000|2021-08-02 01:09:10|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|25
1627866570000|2021-08-02 01:09:30|||||||||8
1627866580000|2021-08-02 01:09:40|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|39
1627866590000|2021-08-02 01:09:50|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|13
1627866600000|2021-08-02 01:10:00|4419.54|4418.94|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|24
1627866610000|2021-08-02 01:10:10|4419.54|4418.94|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|8
1627866620000|2021-08-02 01:10:20|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|16
1627866630000|2021-08-02 01:10:30|||||||||21
1627866640000|2021-08-02 01:10:40|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|22
1627866650000|2021-08-02 01:10:50|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|5
1627866660000|2021-08-02 01:11:00|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|9
1627866670000|2021-08-02 01:11:10|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|9
1627866690000|2021-08-02 01:11:30|||||||||2
1627866700000|2021-08-02 01:11:40|4419.29|4418.69|4419.29|4418.69|4419.29|4418.69|4419.17|4418.57|20
1627866710000|2021-08-02 01:11:50|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|0
1627866720000|2021-08-02 01:12:00|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|22
1627866730000|2021-08-02 01:12:10|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|7
1627866740000|2021-08-02 01:12:20|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|5
1627866750000|2021-08-02 01:12:30|4419.42|4418.82|4418.92|4418.32|4419.42|4418.82|4418.92|4418.32|30
1627866760000|2021-08-02 01:12:40|||||||||8
1627866770000|2021-08-02 01:12:50|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|44
1627866780000|2021-08-02 01:13:00|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.04|4418.44|80
1627866790000|2021-08-02 01:13:10|4419.04|4418.44|4418.92|4418.32|4419.04|4418.44|4418.92|4418.32|20
1627866800000|2021-08-02 01:13:20|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|46
1627866810000|2021-08-02 01:13:30|4419.04|4418.44|4418.92|4418.32|4419.04|4418.44|4418.92|4418.32|17
1627866820000|2021-08-02 01:13:40|4418.79|4418.19|4418.67|4418.07|4418.79|4418.19|4418.67|4418.07|20
1627866830000|2021-08-02 01:13:50|4418.42|4417.82|4418.67|4418.07|4418.67|4418.07|4418.42|4417.82|56
1627866840000|2021-08-02 01:14:00|4418.79|4418.19|4418.79|4418.19|4418.92|4418.32|4418.79|4418.19|16
1627866850000|2021-08-02 01:14:10|4418.67|4418.07|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|5
1627866860000|2021-08-02 01:14:20|4418.67|4418.07|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|63
1627866870000|2021-08-02 01:14:30|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|48
1627866880000|2021-08-02 01:14:40|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|8
1627866890000|2021-08-02 01:14:50|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|97
1627866900000|2021-08-02 01:15:00|4419.92|4419.32|4419.67|4419.07|4420.17|4419.57|4419.67|4419.07|126
1627866910000|2021-08-02 01:15:10|4419.92|4419.32|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|15
1627866920000|2021-08-02 01:15:20|4419.92|4419.32|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|26
1627866930000|2021-08-02 01:15:30|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|65
1627866940000|2021-08-02 01:15:40|4419.79|4419.19|4419.67|4419.07|4419.92|4419.32|4419.67|4419.07|25
1627866950000|2021-08-02 01:15:50|4419.54|4418.94|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|18
1627866960000|2021-08-02 01:16:00|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|93
1627866970000|2021-08-02 01:16:10|4419.04|4418.44|4418.92|4418.32|4419.04|4418.44|4418.92|4418.32|7
1627866980000|2021-08-02 01:16:20|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|25
1627866990000|2021-08-02 01:16:30|4419.04|4418.44|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|29
1627867000000|2021-08-02 01:16:40|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|19
1627867010000|2021-08-02 01:16:50|4418.67|4418.07|4418.67|4418.07|4418.92|4418.32|4418.67|4418.07|16
1627867020000|2021-08-02 01:17:00|4418.92|4418.32|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|42
1627867030000|2021-08-02 01:17:10|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|21
1627867040000|2021-08-02 01:17:20|4419.42|4418.82|4419.29|4418.69|4419.42|4418.82|4419.17|4418.57|41
1627867050000|2021-08-02 01:17:30|4419.17|4418.57|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|10
1627867060000|2021-08-02 01:17:40|4418.92|4418.32|4418.67|4418.07|4418.92|4418.32|4418.67|4418.07|54
1627867070000|2021-08-02 01:17:50|4418.79|4418.19|4418.67|4418.07|4418.92|4418.32|4418.67|4418.07|4
1627867080000|2021-08-02 01:18:00|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.79|4418.19|31
1627867090000|2021-08-02 01:18:10|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|12
1627867100000|2021-08-02 01:18:20|4419.42|4418.82|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|27
1627867110000|2021-08-02 01:18:30|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|9
1627867120000|2021-08-02 01:18:40|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|10
1627867130000|2021-08-02 01:18:50|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|7
1627867140000|2021-08-02 01:19:00|4419.54|4418.94|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|35
1627867150000|2021-08-02 01:19:10|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.54|4418.94|16
1627867160000|2021-08-02 01:19:20|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.79|4419.19|47
1627867170000|2021-08-02 01:19:30|4419.79|4419.19|4419.67|4419.07|4419.92|4419.32|4419.67|4419.07|24
1627867180000|2021-08-02 01:19:40|||||||||1
1627867190000|2021-08-02 01:19:50|||||||||3
1627867200000|2021-08-02 01:20:00|4419.54|4418.94|4419.17|4418.57|4419.67|4419.07|4419.17|4418.57|52
1627867210000|2021-08-02 01:20:10|4419.42|4418.82|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|40
1627867220000|2021-08-02 01:20:20|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|4
1627867230000|2021-08-02 01:20:30|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|7
1627867240000|2021-08-02 01:20:40|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|7
1627867250000|2021-08-02 01:20:50|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|10
1627867260000|2021-08-02 01:21:00|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|8
1627867280000|2021-08-02 01:21:20|||||||||1
1627867290000|2021-08-02 01:21:30|4418.92|4418.32|4418.92|4418.32|4419.04|4418.44|4418.92|4418.32|48
1627867300000|2021-08-02 01:21:40|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|34
1627867310000|2021-08-02 01:21:50|4418.79|4418.19|4418.67|4418.07|4418.92|4418.32|4418.67|4418.07|25
1627867320000|2021-08-02 01:22:00|4418.79|4418.19|4418.79|4418.19|4418.92|4418.32|4418.67|4418.07|33
1627867330000|2021-08-02 01:22:10|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|0
1627867340000|2021-08-02 01:22:20|4418.79|4418.19|4418.67|4418.07|4418.79|4418.19|4418.67|4418.07|12
1627867350000|2021-08-02 01:22:30|||||||||8
1627867360000|2021-08-02 01:22:40|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|13
1627867370000|2021-08-02 01:22:50|||||||||3
1627867380000|2021-08-02 01:23:00|||||||||57
1627867390000|2021-08-02 01:23:10|||||||||2
1627867400000|2021-08-02 01:23:20|4418.79|4418.19|4418.67|4418.07|4418.79|4418.19|4418.67|4418.07|11
1627867410000|2021-08-02 01:23:30|4418.79|4418.19|4418.79|4418.19|4418.92|4418.32|4418.67|4418.07|18
1627867420000|2021-08-02 01:23:40|4418.67|4418.07|4418.67|4418.07|4418.79|4418.19|4418.67|4418.07|3
1627867430000|2021-08-02 01:23:50|4418.92|4418.32|4418.67|4418.07|4418.92|4418.32|4418.67|4418.07|10
1627867440000|2021-08-02 01:24:00|||||||||5
1627867450000|2021-08-02 01:24:10|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|18
1627867460000|2021-08-02 01:24:20|4418.79|4418.19|4419.04|4418.44|4419.04|4418.44|4418.67|4418.07|25
1627867470000|2021-08-02 01:24:30|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|16
1627867480000|2021-08-02 01:24:40|||||||||8
1627867490000|2021-08-02 01:24:50|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|35
1627867500000|2021-08-02 01:25:00|4418.92|4418.32|4419.04|4418.44|4419.17|4418.57|4418.92|4418.32|31
1627867510000|2021-08-02 01:25:10|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|8
1627867520000|2021-08-02 01:25:20|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|15
1627867530000|2021-08-02 01:25:30|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|4
1627867550000|2021-08-02 01:25:50|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|23
1627867560000|2021-08-02 01:26:00|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|5
1627867570000|2021-08-02 01:26:10|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|13
1627867580000|2021-08-02 01:26:20|||||||||1
1627867590000|2021-08-02 01:26:30|4418.92|4418.32|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|30
1627867600000|2021-08-02 01:26:40|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|9
1627867610000|2021-08-02 01:26:50|||||||||1
1627867620000|2021-08-02 01:27:00|4419.29|4418.69|4419.67|4419.07|4419.67|4419.07|4419.17|4418.57|38
1627867630000|2021-08-02 01:27:10|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|68
1627867640000|2021-08-02 01:27:20|4419.79|4419.19|4419.79|4419.19|4419.92|4419.32|4419.79|4419.19|22
1627867650000|2021-08-02 01:27:30|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|13
1627867660000|2021-08-02 01:27:40|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|79
1627867670000|2021-08-02 01:27:50|4419.92|4419.32|4420.42|4419.82|4420.42|4419.82|4419.92|4419.32|68
1627867680000|2021-08-02 01:28:00|4420.54|4419.94|4420.17|4419.57|4420.67|4420.07|4420.17|4419.57|277
1627867690000|2021-08-02 01:28:10|4419.92|4419.32|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|34
1627867700000|2021-08-02 01:28:20|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|28
1627867710000|2021-08-02 01:28:30|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.54|4419.94|54
1627867720000|2021-08-02 01:28:40|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.17|4419.57|145
1627867730000|2021-08-02 01:28:50|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|58
1627867740000|2021-08-02 01:29:00|4420.54|4419.94|4420.67|4420.07|4420.92|4420.32|4420.42|4419.82|97
1627867750000|2021-08-02 01:29:10|4420.92|4420.32|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|24
1627867760000|2021-08-02 01:29:20|||||||||4
1627867770000|2021-08-02 01:29:30|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|219
1627867780000|2021-08-02 01:29:40|4420.67|4420.07|4420.42|4419.82|4420.67|4420.07|4420.42|4419.82|69
1627867790000|2021-08-02 01:29:50|4420.17|4419.57|4420.42|4419.82|4420.67|4420.07|4420.17|4419.57|182
1627867800000|2021-08-02 01:30:00|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.29|4419.69|34
1627867810000|2021-08-02 01:30:10|4420.17|4419.57|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|87
1627867820000|2021-08-02 01:30:20|4420.42|4419.82|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|65
1627867830000|2021-08-02 01:30:30|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|19
1627867840000|2021-08-02 01:30:40|4419.79|4419.19|4419.67|4419.07|4419.79|4419.19|4419.67|4419.07|61
1627867850000|2021-08-02 01:30:50|4419.79|4419.19|4419.67|4419.07|4419.92|4419.32|4419.67|4419.07|31
1627867860000|2021-08-02 01:31:00|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|44
1627867870000|2021-08-02 01:31:10|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|12
1627867880000|2021-08-02 01:31:20|4419.79|4419.19|4420.17|4419.57|4420.17|4419.57|4419.79|4419.19|21
1627867890000|2021-08-02 01:31:30|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|20
1627867900000|2021-08-02 01:31:40|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|14
1627867910000|2021-08-02 01:31:50|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|38
1627867920000|2021-08-02 01:32:00|4420.29|4419.69|4420.42|4419.82|4420.54|4419.94|4420.29|4419.69|33
1627867930000|2021-08-02 01:32:10|||||||||24
1627867940000|2021-08-02 01:32:20|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|18
1627867950000|2021-08-02 01:32:30|4420.79|4420.19|4420.92|4420.32|4421.04|4420.44|4420.79|4420.19|91
1627867960000|2021-08-02 01:32:40|4420.67|4420.07|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|68
1627867970000|2021-08-02 01:32:50|4420.92|4420.32|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|36
1627867980000|2021-08-02 01:33:00|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|79
1627867990000|2021-08-02 01:33:10|4420.92|4420.32|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|32
1627868000000|2021-08-02 01:33:20|4420.92|4420.32|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|14
1627868010000|2021-08-02 01:33:30|4420.92|4420.32|4420.42|4419.82|4420.92|4420.32|4420.42|4419.82|18
1627868020000|2021-08-02 01:33:40|4420.54|4419.94|4420.42|4419.82|4420.67|4420.07|4420.42|4419.82|6
1627868030000|2021-08-02 01:33:50|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|9
1627868040000|2021-08-02 01:34:00|4420.54|4419.94|4420.17|4419.57|4420.67|4420.07|4420.17|4419.57|42
1627868050000|2021-08-02 01:34:10|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|13
1627868060000|2021-08-02 01:34:20|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|4
1627868070000|2021-08-02 01:34:30|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|35
1627868090000|2021-08-02 01:34:50|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|42
1627868100000|2021-08-02 01:35:00|4419.92|4419.32|4420.17|4419.57|4420.17|4419.57|4419.67|4419.07|68
1627868110000|2021-08-02 01:35:10|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|8
1627868120000|2021-08-02 01:35:20|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.79|4419.19|22
1627868130000|2021-08-02 01:35:30|4419.79|4419.19|4419.42|4418.82|4419.79|4419.19|4419.42|4418.82|59
1627868140000|2021-08-02 01:35:40|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|29
1627868150000|2021-08-02 01:35:50|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|25
1627868160000|2021-08-02 01:36:00|4419.54|4418.94|4419.42|4418.82|4419.54|4418.94|4419.17|4418.57|46
1627868170000|2021-08-02 01:36:10|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|15
1627868180000|2021-08-02 01:36:20|4419.54|4418.94|4419.92|4419.32|4419.92|4419.32|4419.42|4418.82|60
1627868190000|2021-08-02 01:36:30|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|46
1627868200000|2021-08-02 01:36:40|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|5
1627868210000|2021-08-02 01:36:50|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|25
1627868220000|2021-08-02 01:37:00|4419.54|4418.94|4419.92|4419.32|4419.92|4419.32|4419.54|4418.94|64
1627868230000|2021-08-02 01:37:10|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|7
1627868240000|2021-08-02 01:37:20|4420.17|4419.57|4419.67|4419.07|4420.17|4419.57|4419.67|4419.07|26
1627868250000|2021-08-02 01:37:30|4419.92|4419.32|4420.17|4419.57|4420.17|4419.57|4419.67|4419.07|41
1627868260000|2021-08-02 01:37:40|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|26
1627868270000|2021-08-02 01:37:50|4420.04|4419.44|4420.42|4419.82|4420.42|4419.82|4420.04|4419.44|37
1627868280000|2021-08-02 01:38:00|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|30
1627868290000|2021-08-02 01:38:10|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|35
1627868300000|2021-08-02 01:38:20|4419.92|4419.32|4420.17|4419.57|4420.42|4419.82|4419.92|4419.32|23
1627868310000|2021-08-02 01:38:30|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|0
1627868320000|2021-08-02 01:38:40|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|22
1627868330000|2021-08-02 01:38:50|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.79|4419.19|11
1627868340000|2021-08-02 01:39:00|4419.79|4419.19|4419.79|4419.19|4419.92|4419.32|4419.67|4419.07|47
1627868350000|2021-08-02 01:39:10|4419.92|4419.32|4420.42|4419.82|4420.42|4419.82|4419.79|4419.19|72
1627868360000|2021-08-02 01:39:20|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|18
1627868370000|2021-08-02 01:39:30|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|20
1627868380000|2021-08-02 01:39:40|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|12
1627868390000|2021-08-02 01:39:50|4420.17|4419.57|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|9
1627868400000|2021-08-02 01:40:00|4420.17|4419.57|4420.29|4419.69|4420.42|4419.82|4420.17|4419.57|47
1627868410000|2021-08-02 01:40:10|4420.17|4419.57|4419.92|4419.32|4420.42|4419.82|4419.92|4419.32|38
1627868420000|2021-08-02 01:40:20|4419.79|4419.19|4420.17|4419.57|4420.17|4419.57|4419.79|4419.19|23
1627868430000|2021-08-02 01:40:30|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|25
1627868440000|2021-08-02 01:40:40|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|4
1627868450000|2021-08-02 01:40:50|4420.42|4419.82|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|38
1627868460000|2021-08-02 01:41:00|4420.42|4419.82|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|17
1627868470000|2021-08-02 01:41:10|4420.42|4419.82|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|26
1627868480000|2021-08-02 01:41:20|4419.92|4419.32|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|75
1627868490000|2021-08-02 01:41:30|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4420.04|4419.44|20
1627868500000|2021-08-02 01:41:40|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|46
1627868510000|2021-08-02 01:41:50|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|5
1627868520000|2021-08-02 01:42:00|4420.42|4419.82|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|78
1627868530000|2021-08-02 01:42:10|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|59
1627868540000|2021-08-02 01:42:20|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|38
1627868550000|2021-08-02 01:42:30|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|20
1627868560000|2021-08-02 01:42:40|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|15
1627868570000|2021-08-02 01:42:50|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|25
1627868580000|2021-08-02 01:43:00|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|26
1627868590000|2021-08-02 01:43:10|4419.79|4419.19|4419.67|4419.07|4419.79|4419.19|4419.67|4419.07|22
1627868600000|2021-08-02 01:43:20|4419.54|4418.94|4419.54|4418.94|4419.67|4419.07|4419.42|4418.82|61
1627868610000|2021-08-02 01:43:30|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|14
1627868620000|2021-08-02 01:43:40|4419.92|4419.32|4420.17|4419.57|4420.17|4419.57|4419.67|4419.07|70
1627868630000|2021-08-02 01:43:50|4420.42|4419.82|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|46
1627868640000|2021-08-02 01:44:00|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|59
1627868650000|2021-08-02 01:44:10|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|9
1627868660000|2021-08-02 01:44:20|4419.67|4419.07|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|31
1627868670000|2021-08-02 01:44:30|4419.79|4419.19|4419.42|4418.82|4419.92|4419.32|4419.42|4418.82|36
1627868680000|2021-08-02 01:44:40|4419.54|4418.94|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|17
1627868700000|2021-08-02 01:45:00|4419.17|4418.57|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|69
1627868710000|2021-08-02 01:45:10|4419.04|4418.44|4419.17|4418.57|4419.42|4418.82|4419.04|4418.44|115
1627868720000|2021-08-02 01:45:20|||||||||11
1627868730000|2021-08-02 01:45:30|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|95
1627868740000|2021-08-02 01:45:40|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|45
1627868750000|2021-08-02 01:45:50|4419.04|4418.44|4419.04|4418.44|4419.17|4418.57|4418.92|4418.32|60
1627868760000|2021-08-02 01:46:00|4418.92|4418.32|4418.92|4418.32|4419.17|4418.57|4418.67|4418.07|37
1627868770000|2021-08-02 01:46:10|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|30
1627868780000|2021-08-02 01:46:20|4418.67|4418.07|4418.92|4418.32|4419.17|4418.57|4418.67|4418.07|45
1627868790000|2021-08-02 01:46:30|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|11
1627868800000|2021-08-02 01:46:40|4418.54|4417.94|4418.42|4417.82|4418.54|4417.94|4418.42|4417.82|35
1627868810000|2021-08-02 01:46:50|||||||||71
1627868820000|2021-08-02 01:47:00|4418.29|4417.69|4417.92|4417.32|4418.29|4417.69|4417.67|4417.07|128
1627868830000|2021-08-02 01:47:10|4417.67|4417.07|4417.92|4417.32|4417.92|4417.32|4417.67|4417.07|66
1627868840000|2021-08-02 01:47:20|4417.79|4417.19|4417.92|4417.32|4417.92|4417.32|4417.79|4417.19|12
1627868850000|2021-08-02 01:47:30|4418.04|4417.44|4418.17|4417.57|4418.29|4417.69|4418.04|4417.44|77
1627868860000|2021-08-02 01:47:40|4418.04|4417.44|4418.17|4417.57|4418.17|4417.57|4417.92|4417.32|37
1627868870000|2021-08-02 01:47:50|4417.92|4417.32|4417.92|4417.32|4418.17|4417.57|4417.92|4417.32|29
1627868880000|2021-08-02 01:48:00|4418.04|4417.44|4417.92|4417.32|4418.17|4417.57|4417.92|4417.32|72
1627868890000|2021-08-02 01:48:10|||||||||29
1627868900000|2021-08-02 01:48:20|4417.79|4417.19|4417.79|4417.19|4417.92|4417.32|4417.67|4417.07|57
1627868910000|2021-08-02 01:48:30|4417.67|4417.07|4417.67|4417.07|4417.79|4417.19|4417.67|4417.07|12
1627868920000|2021-08-02 01:48:40|||||||||14
1627868930000|2021-08-02 01:48:50|||||||||4
1627868940000|2021-08-02 01:49:00|4417.92|4417.32|4417.92|4417.32|4417.92|4417.32|4417.92|4417.32|116
1627868950000|2021-08-02 01:49:10|4418.04|4417.44|4418.17|4417.57|4418.17|4417.57|4418.04|4417.44|15
1627868960000|2021-08-02 01:49:20|4417.92|4417.32|4417.92|4417.32|4417.92|4417.32|4417.92|4417.32|98
1627868970000|2021-08-02 01:49:30|4418.04|4417.44|4418.42|4417.82|4418.42|4417.82|4418.04|4417.44|96
1627868980000|2021-08-02 01:49:40|4418.29|4417.69|4418.17|4417.57|4418.42|4417.82|4418.17|4417.57|43
1627868990000|2021-08-02 01:49:50|4418.42|4417.82|4418.17|4417.57|4418.42|4417.82|4418.17|4417.57|58
1627869000000|2021-08-02 01:50:00|4418.42|4417.82|4418.42|4417.82|4418.42|4417.82|4418.42|4417.82|90
1627869010000|2021-08-02 01:50:10|4418.17|4417.57|4418.17|4417.57|4418.17|4417.57|4418.17|4417.57|27
1627869020000|2021-08-02 01:50:20|4418.29|4417.69|4418.42|4417.82|4418.42|4417.82|4418.17|4417.57|24
1627869030000|2021-08-02 01:50:30|4418.54|4417.94|4418.42|4417.82|4418.54|4417.94|4418.42|4417.82|38
1627869040000|2021-08-02 01:50:40|4418.17|4417.57|4418.17|4417.57|4418.17|4417.57|4418.17|4417.57|40
1627869050000|2021-08-02 01:50:50|4417.92|4417.32|4418.17|4417.57|4418.17|4417.57|4417.92|4417.32|31
1627869060000|2021-08-02 01:51:00|4418.04|4417.44|4418.17|4417.57|4418.17|4417.57|4417.92|4417.32|33
1627869070000|2021-08-02 01:51:10|4417.92|4417.32|4418.17|4417.57|4418.17|4417.57|4417.92|4417.32|103
1627869080000|2021-08-02 01:51:20|||||||||3
1627869090000|2021-08-02 01:51:30|4418.42|4417.82|4418.42|4417.82|4418.42|4417.82|4418.42|4417.82|34
1627869100000|2021-08-02 01:51:40|4418.17|4417.57|4418.42|4417.82|4418.42|4417.82|4418.17|4417.57|52
1627869110000|2021-08-02 01:51:50|||||||||1
1627869120000|2021-08-02 01:52:00|||||||||24
1627869130000|2021-08-02 01:52:10|4418.17|4417.57|4418.17|4417.57|4418.17|4417.57|4418.17|4417.57|11
1627869140000|2021-08-02 01:52:20|4418.04|4417.44|4417.92|4417.32|4418.04|4417.44|4417.92|4417.32|22
1627869150000|2021-08-02 01:52:30|||||||||2
1627869160000|2021-08-02 01:52:40|4417.79|4417.19|4417.67|4417.07|4417.92|4417.32|4417.67|4417.07|88
1627869170000|2021-08-02 01:52:50|4417.92|4417.32|4417.67|4417.07|4417.92|4417.32|4417.67|4417.07|6
1627869180000|2021-08-02 01:53:00|4417.54|4416.94|4417.67|4417.07|4417.67|4417.07|4417.54|4416.94|48
1627869190000|2021-08-02 01:53:10|||||||||15
1627869200000|2021-08-02 01:53:20|||||||||4
1627869210000|2021-08-02 01:53:30|4417.92|4417.32|4417.92|4417.32|4417.92|4417.32|4417.92|4417.32|5
1627869220000|2021-08-02 01:53:40|||||||||7
1627869230000|2021-08-02 01:53:50|4418.17|4417.57|4417.92|4417.32|4418.17|4417.57|4417.92|4417.32|27
1627869240000|2021-08-02 01:54:00|4417.67|4417.07|4417.67|4417.07|4417.92|4417.32|4417.67|4417.07|24
1627869250000|2021-08-02 01:54:10|4417.79|4417.19|4417.79|4417.19|4417.79|4417.19|4417.67|4417.07|48
1627869260000|2021-08-02 01:54:20|4417.67|4417.07|4417.67|4417.07|4417.67|4417.07|4417.67|4417.07|1
1627869270000|2021-08-02 01:54:30|4417.54|4416.94|4417.42|4416.82|4417.54|4416.94|4417.42|4416.82|24
1627869280000|2021-08-02 01:54:40|||||||||75
1627869290000|2021-08-02 01:54:50|4417.17|4416.57|4417.17|4416.57|4417.42|4416.82|4417.17|4416.57|74
1627869300000|2021-08-02 01:55:00|4417.29|4416.69|4417.42|4416.82|4417.42|4416.82|4417.17|4416.57|32
1627869310000|2021-08-02 01:55:10|4417.54|4416.94|4417.42|4416.82|4417.67|4417.07|4417.42|4416.82|63
1627869320000|2021-08-02 01:55:20|4417.54|4416.94|4417.67|4417.07|4417.67|4417.07|4417.42|4416.82|34
1627869330000|2021-08-02 01:55:30|4417.42|4416.82|4417.67|4417.07|4417.67|4417.07|4417.42|4416.82|35
1627869340000|2021-08-02 01:55:40|4417.42|4416.82|4417.42|4416.82|4417.42|4416.82|4417.42|4416.82|8
1627869350000|2021-08-02 01:55:50|4417.67|4417.07|4417.42|4416.82|4417.67|4417.07|4417.42|4416.82|38
1627869360000|2021-08-02 01:56:00|4417.54|4416.94|4417.67|4417.07|4417.67|4417.07|4417.42|4416.82|10
1627869370000|2021-08-02 01:56:10|4417.54|4416.94|4417.17|4416.57|4417.54|4416.94|4417.17|4416.57|32
1627869380000|2021-08-02 01:56:20|4417.29|4416.69|4417.42|4416.82|4417.54|4416.94|4417.17|4416.57|34
1627869390000|2021-08-02 01:56:30|4417.17|4416.57|4417.17|4416.57|4417.29|4416.69|4417.17|4416.57|23
1627869400000|2021-08-02 01:56:40|||||||||11
1627869410000|2021-08-02 01:56:50|4417.42|4416.82|4417.42|4416.82|4417.42|4416.82|4417.17|4416.57|41
1627869420000|2021-08-02 01:57:00|4417.29|4416.69|4417.42|4416.82|4417.42|4416.82|4417.17|4416.57|23
1627869430000|2021-08-02 01:57:10|4417.29|4416.69|4417.42|4416.82|4417.42|4416.82|4417.29|4416.69|27
1627869440000|2021-08-02 01:57:20|4417.17|4416.57|4417.17|4416.57|4417.17|4416.57|4417.17|4416.57|18
1627869450000|2021-08-02 01:57:30|4417.29|4416.69|4417.42|4416.82|4417.42|4416.82|4417.29|4416.69|33
1627869460000|2021-08-02 01:57:40|4417.17|4416.57|4417.17|4416.57|4417.42|4416.82|4417.17|4416.57|29
1627869470000|2021-08-02 01:57:50|4417.29|4416.69|4417.42|4416.82|4417.42|4416.82|4417.29|4416.69|16
1627869480000|2021-08-02 01:58:00|4417.54|4416.94|4417.92|4417.32|4417.92|4417.32|4417.54|4416.94|49
1627869490000|2021-08-02 01:58:10|||||||||4
1627869500000|2021-08-02 01:58:20|4418.04|4417.44|4417.92|4417.32|4418.17|4417.57|4417.92|4417.32|47
1627869510000|2021-08-02 01:58:30|4418.04|4417.44|4417.92|4417.32|4418.17|4417.57|4417.92|4417.32|15
1627869520000|2021-08-02 01:58:40|4418.04|4417.44|4417.92|4417.32|4418.17|4417.57|4417.92|4417.32|32
1627869530000|2021-08-02 01:58:50|4418.04|4417.44|4417.92|4417.32|4418.04|4417.44|4417.92|4417.32|45
1627869540000|2021-08-02 01:59:00|4418.04|4417.44|4417.92|4417.32|4418.17|4417.57|4417.92|4417.32|25
1627869550000|2021-08-02 01:59:10|||||||||1
1627869560000|2021-08-02 01:59:20|4417.79|4417.19|4417.67|4417.07|4417.92|4417.32|4417.67|4417.07|15
1627869580000|2021-08-02 01:59:40|4417.54|4416.94|4417.67|4417.07|4417.67|4417.07|4417.42|4416.82|23
1627869590000|2021-08-02 01:59:50|||||||||1
1627869600000|2021-08-02 02:00:00|4417.42|4416.82|4417.67|4417.07|4417.67|4417.07|4417.42|4416.82|38
1627869610000|2021-08-02 02:00:10|4417.54|4416.94|4417.42|4416.82|4417.67|4417.07|4417.42|4416.82|13
1627869620000|2021-08-02 02:00:20|4417.29|4416.69|4417.42|4416.82|4417.42|4416.82|4417.17|4416.57|37
1627869630000|2021-08-02 02:00:30|4417.29|4416.69|4417.17|4416.57|4417.29|4416.69|4417.17|4416.57|5
1627869640000|2021-08-02 02:00:40|||||||||1
1627869650000|2021-08-02 02:00:50|4416.92|4416.32|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|216
1627869660000|2021-08-02 02:01:00|4416.79|4416.19|4417.17|4416.57|4417.17|4416.57|4416.79|4416.19|39
1627869670000|2021-08-02 02:01:10|4417.04|4416.44|4416.92|4416.32|4417.17|4416.57|4416.92|4416.32|56
1627869680000|2021-08-02 02:01:20|4417.04|4416.44|4416.92|4416.32|4417.17|4416.57|4416.92|4416.32|10
1627869690000|2021-08-02 02:01:30|4416.67|4416.07|4416.92|4416.32|4417.17|4416.57|4416.67|4416.07|47
1627869700000|2021-08-02 02:01:40|4417.04|4416.44|4417.17|4416.57|4417.42|4416.82|4417.04|4416.44|11
1627869710000|2021-08-02 02:01:50|4417.29|4416.69|4417.17|4416.57|4417.42|4416.82|4417.17|4416.57|6
1627869720000|2021-08-02 02:02:00|4417.04|4416.44|4416.92|4416.32|4417.17|4416.57|4416.67|4416.07|45
1627869730000|2021-08-02 02:02:10|4416.67|4416.07|4416.92|4416.32|4416.92|4416.32|4416.67|4416.07|16
1627869740000|2021-08-02 02:02:20|4416.67|4416.07|4416.17|4415.57|4416.67|4416.07|4416.17|4415.57|74
1627869750000|2021-08-02 02:02:30|4416.29|4415.69|4416.17|4415.57|4416.42|4415.82|4416.17|4415.57|64
1627869760000|2021-08-02 02:02:40|4415.92|4415.32|4415.92|4415.32|4415.92|4415.32|4415.92|4415.32|52
1627869770000|2021-08-02 02:02:50|4415.79|4415.19|4416.17|4415.57|4416.17|4415.57|4415.67|4415.07|52
1627869780000|2021-08-02 02:03:00|4416.42|4415.82|4416.17|4415.57|4416.42|4415.82|4415.92|4415.32|72
1627869790000|2021-08-02 02:03:10|||||||||5
1627869800000|2021-08-02 02:03:20|4415.92|4415.32|4416.17|4415.57|4416.17|4415.57|4415.92|4415.32|72
1627869810000|2021-08-02 02:03:30|4415.92|4415.32|4416.17|4415.57|4416.17|4415.57|4415.92|4415.32|15
1627869820000|2021-08-02 02:03:40|4416.04|4415.44|4416.17|4415.57|4416.17|4415.57|4415.92|4415.32|24
1627869830000|2021-08-02 02:03:50|4415.92|4415.32|4415.92|4415.32|4416.17|4415.57|4415.92|4415.32|18
1627869840000|2021-08-02 02:04:00|||||||||13
1627869850000|2021-08-02 02:04:10|4415.79|4415.19|4415.92|4415.32|4415.92|4415.32|4415.67|4415.07|39
1627869860000|2021-08-02 02:04:20|4413.92|4413.32|4414.67|4414.07|4414.92|4414.32|4413.92|4413.32|1165
1627869870000|2021-08-02 02:04:30|4414.79|4414.19|4414.42|4413.82|4414.92|4414.32|4414.42|4413.82|126
1627869880000|2021-08-02 02:04:40|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|4414.42|4413.82|36
1627869890000|2021-08-02 02:04:50|4414.54|4413.94|4414.42|4413.82|4414.67|4414.07|4414.42|4413.82|58
1627869900000|2021-08-02 02:05:00|4414.17|4413.57|4414.67|4414.07|4414.92|4414.32|4414.17|4413.57|143
1627869910000|2021-08-02 02:05:10|4414.79|4414.19|4414.67|4414.07|4414.92|4414.32|4414.67|4414.07|45
1627869920000|2021-08-02 02:05:20|4414.42|4413.82|4414.17|4413.57|4414.67|4414.07|4414.17|4413.57|70
1627869930000|2021-08-02 02:05:30|4414.29|4413.69|4414.17|4413.57|4414.29|4413.69|4413.92|4413.32|54
1627869940000|2021-08-02 02:05:40|4414.04|4413.44|4414.42|4413.82|4414.42|4413.82|4413.92|4413.32|123
1627869950000|2021-08-02 02:05:50|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|43
1627869960000|2021-08-02 02:06:00|4414.42|4413.82|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|21
1627869970000|2021-08-02 02:06:10|4414.29|4413.69|4414.67|4414.07|4414.67|4414.07|4414.29|4413.69|70
1627869980000|2021-08-02 02:06:20|4414.79|4414.19|4414.92|4414.32|4414.92|4414.32|4414.67|4414.07|10
1627869990000|2021-08-02 02:06:30|||||||||36
1627870000000|2021-08-02 02:06:40|||||||||16
1627870010000|2021-08-02 02:06:50|4415.04|4414.44|4414.92|4414.32|4415.17|4414.57|4414.92|4414.32|11
1627870020000|2021-08-02 02:07:00|4414.67|4414.07|4414.79|4414.19|4414.92|4414.32|4414.67|4414.07|59
1627870030000|2021-08-02 02:07:10|4414.67|4414.07|4414.92|4414.32|4414.92|4414.32|4414.67|4414.07|6
1627870040000|2021-08-02 02:07:20|4414.79|4414.19|4414.67|4414.07|4414.79|4414.19|4414.67|4414.07|49
1627870050000|2021-08-02 02:07:30|4414.54|4413.94|4414.42|4413.82|4414.54|4413.94|4414.42|4413.82|35
1627870060000|2021-08-02 02:07:40|4414.17|4413.57|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|13
1627870070000|2021-08-02 02:07:50|4414.29|4413.69|4414.42|4413.82|4414.54|4413.94|4414.29|4413.69|28
1627870080000|2021-08-02 02:08:00|4414.54|4413.94|4414.17|4413.57|4414.54|4413.94|4414.17|4413.57|28
1627870090000|2021-08-02 02:08:10|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|52
1627870100000|2021-08-02 02:08:20|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|77
1627870110000|2021-08-02 02:08:30|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|78
1627870120000|2021-08-02 02:08:40|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|23
1627870130000|2021-08-02 02:08:50|4413.54|4412.94|4413.42|4412.82|4413.67|4413.07|4413.42|4412.82|51
1627870140000|2021-08-02 02:09:00|||||||||36
1627870150000|2021-08-02 02:09:10|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|28
1627870160000|2021-08-02 02:09:20|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|41
1627870170000|2021-08-02 02:09:30|||||||||63
1627870180000|2021-08-02 02:09:40|4413.29|4412.69|4413.17|4412.57|4413.42|4412.82|4413.17|4412.57|76
1627870190000|2021-08-02 02:09:50|||||||||33
1627870200000|2021-08-02 02:10:00|||||||||1
1627870210000|2021-08-02 02:10:10|4413.04|4412.44|4412.92|4412.32|4413.17|4412.57|4412.92|4412.32|183
1627870220000|2021-08-02 02:10:20|4413.17|4412.57|4413.67|4413.07|4413.67|4413.07|4413.17|4412.57|45
1627870230000|2021-08-02 02:10:30|4413.79|4413.19|4414.17|4413.57|4414.17|4413.57|4413.79|4413.19|46
1627870240000|2021-08-02 02:10:40|4413.92|4413.32|4414.42|4413.82|4414.42|4413.82|4413.92|4413.32|56
1627870250000|2021-08-02 02:10:50|4414.17|4413.57|4414.29|4413.69|4414.29|4413.69|4414.17|4413.57|42
1627870260000|2021-08-02 02:11:00|4414.42|4413.82|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|18
1627870270000|2021-08-02 02:11:10|4414.42|4413.82|4414.29|4413.69|4414.42|4413.82|4414.17|4413.57|28
1627870280000|2021-08-02 02:11:20|4414.42|4413.82|4414.54|4413.94|4414.67|4414.07|4414.42|4413.82|13
1627870290000|2021-08-02 02:11:30|4414.42|4413.82|4414.67|4414.07|4414.67|4414.07|4414.42|4413.82|57
1627870300000|2021-08-02 02:11:40|||||||||7
1627870310000|2021-08-02 02:11:50|4414.42|4413.82|4414.42|4413.82|4414.54|4413.94|4414.42|4413.82|20
1627870320000|2021-08-02 02:12:00|4414.17|4413.57|4414.42|4413.82|4414.42|4413.82|4414.17|4413.57|37
1627870330000|2021-08-02 02:12:10|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|19
1627870340000|2021-08-02 02:12:20|4413.67|4413.07|4413.79|4413.19|4413.92|4413.32|4413.67|4413.07|82
1627870350000|2021-08-02 02:12:30|4413.92|4413.32|4414.17|4413.57|4414.17|4413.57|4413.67|4413.07|82
1627870360000|2021-08-02 02:12:40|4414.29|4413.69|4414.17|4413.57|4414.29|4413.69|4414.17|4413.57|23
1627870370000|2021-08-02 02:12:50|4414.29|4413.69|4414.42|4413.82|4414.42|4413.82|4414.29|4413.69|9
1627870380000|2021-08-02 02:13:00|4414.29|4413.69|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|22
1627870390000|2021-08-02 02:13:10|4414.29|4413.69|4414.29|4413.69|4414.42|4413.82|4414.17|4413.57|12
1627870400000|2021-08-02 02:13:20|4414.17|4413.57|4414.29|4413.69|4414.42|4413.82|4414.17|4413.57|24
1627870410000|2021-08-02 02:13:30|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.17|4413.57|21
1627870430000|2021-08-02 02:13:50|||||||||5
1627870440000|2021-08-02 02:14:00|4414.29|4413.69|4413.92|4413.32|4414.29|4413.69|4413.92|4413.32|29
1627870450000|2021-08-02 02:14:10|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|26
1627870460000|2021-08-02 02:14:20|||||||||1
1627870470000|2021-08-02 02:14:30|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|68
1627870480000|2021-08-02 02:14:40|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|16
1627870490000|2021-08-02 02:14:50|4414.04|4413.44|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|9
1627870500000|2021-08-02 02:15:00|4413.79|4413.19|4413.42|4412.82|4413.79|4413.19|4413.42|4412.82|63
1627870510000|2021-08-02 02:15:10|4413.67|4413.07|4413.79|4413.19|4413.92|4413.32|4413.67|4413.07|14
1627870520000|2021-08-02 02:15:20|4413.67|4413.07|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|4
1627870530000|2021-08-02 02:15:30|||||||||6
1627870540000|2021-08-02 02:15:40|||||||||16
1627870550000|2021-08-02 02:15:50|4413.42|4412.82|4413.17|4412.57|4413.42|4412.82|4413.17|4412.57|33
1627870560000|2021-08-02 02:16:00|4413.42|4412.82|4413.92|4413.32|4413.92|4413.32|4413.42|4412.82|48
1627870570000|2021-08-02 02:16:10|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|17
1627870580000|2021-08-02 02:16:20|4414.04|4413.44|4414.42|4413.82|4414.42|4413.82|4413.92|4413.32|68
1627870590000|2021-08-02 02:16:30|4414.29|4413.69|4414.42|4413.82|4414.42|4413.82|4414.29|4413.69|14
1627870600000|2021-08-02 02:16:40|||||||||2
1627870610000|2021-08-02 02:16:50|||||||||3
1627870620000|2021-08-02 02:17:00|4414.17|4413.57|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|34
1627870630000|2021-08-02 02:17:10|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.17|4413.57|89
1627870640000|2021-08-02 02:17:20|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|15
1627870650000|2021-08-02 02:17:30|||||||||109
1627870660000|2021-08-02 02:17:40|4414.04|4413.44|4413.92|4413.32|4414.17|4413.57|4413.67|4413.07|72
1627870670000|2021-08-02 02:17:50|4413.67|4413.07|4414.17|4413.57|4414.17|4413.57|4413.67|4413.07|32
1627870680000|2021-08-02 02:18:00|4413.92|4413.32|4413.67|4413.07|4414.17|4413.57|4413.67|4413.07|64
1627870690000|2021-08-02 02:18:10|||||||||12
1627870700000|2021-08-02 02:18:20|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.79|4413.19|16
1627870710000|2021-08-02 02:18:30|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4414.04|4413.44|8
1627870720000|2021-08-02 02:18:40|||||||||24
1627870730000|2021-08-02 02:18:50|||||||||9
1627870740000|2021-08-02 02:19:00|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|26
1627870750000|2021-08-02 02:19:10|4413.92|4413.32|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|23
1627870760000|2021-08-02 02:19:20|4414.17|4413.57|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|13
1627870780000|2021-08-02 02:19:40|4413.67|4413.07|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|28
1627870790000|2021-08-02 02:19:50|||||||||2
1627870800000|2021-08-02 02:20:00|4414.17|4413.57|4413.92|4413.32|4414.17|4413.57|4413.67|4413.07|33
1627870810000|2021-08-02 02:20:10|4413.79|4413.19|4413.67|4413.07|4413.92|4413.32|4413.67|4413.07|24
1627870820000|2021-08-02 02:20:20|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|62
1627870830000|2021-08-02 02:20:30|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|23
1627870840000|2021-08-02 02:20:40|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.79|4413.19|33
1627870850000|2021-08-02 02:20:50|4414.04|4413.44|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|28
1627870860000|2021-08-02 02:21:00|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|7
1627870870000|2021-08-02 02:21:10|||||||||1
1627870890000|2021-08-02 02:21:30|4413.42|4412.82|4413.54|4412.94|4413.54|4412.94|4413.42|4412.82|40
1627870900000|2021-08-02 02:21:40|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|4
1627870910000|2021-08-02 02:21:50|4413.67|4413.07|4413.42|4412.82|4413.67|4413.07|4413.42|4412.82|14
1627870920000|2021-08-02 02:22:00|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.54|4412.94|38
1627870930000|2021-08-02 02:22:10|||||||||2
1627870940000|2021-08-02 02:22:20|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|17
1627870950000|2021-08-02 02:22:30|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|18
1627870970000|2021-08-02 02:22:50|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.79|4413.19|15
1627870980000|2021-08-02 02:23:00|||||||||13
1627870990000|2021-08-02 02:23:10|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|40
1627871000000|2021-08-02 02:23:20|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|2
1627871010000|2021-08-02 02:23:30|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|25
1627871020000|2021-08-02 02:23:40|||||||||1
1627871030000|2021-08-02 02:23:50|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|57
1627871040000|2021-08-02 02:24:00|4413.92|4413.32|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|12
1627871050000|2021-08-02 02:24:10|4413.92|4413.32|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|19
1627871060000|2021-08-02 02:24:20|4414.29|4413.69|4414.42|4413.82|4414.42|4413.82|4414.17|4413.57|14
1627871070000|2021-08-02 02:24:30|4414.29|4413.69|4414.92|4414.32|4414.92|4414.32|4414.17|4413.57|68
1627871080000|2021-08-02 02:24:40|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|74
1627871090000|2021-08-02 02:24:50|4415.04|4414.44|4415.17|4414.57|4415.17|4414.57|4414.92|4414.32|206
1627871100000|2021-08-02 02:25:00|4415.04|4414.44|4414.92|4414.32|4415.04|4414.44|4414.92|4414.32|19
1627871110000|2021-08-02 02:25:10|4415.17|4414.57|4415.17|4414.57|4415.29|4414.69|4415.17|4414.57|29
1627871120000|2021-08-02 02:25:20|4415.29|4414.69|4415.67|4415.07|4415.67|4415.07|4415.29|4414.69|77
1627871130000|2021-08-02 02:25:30|4415.92|4415.32|4415.67|4415.07|4415.92|4415.32|4415.67|4415.07|85
1627871140000|2021-08-02 02:25:40|4415.54|4414.94|4415.67|4415.07|4415.67|4415.07|4415.42|4414.82|37
1627871150000|2021-08-02 02:25:50|||||||||1
1627871160000|2021-08-02 02:26:00|4415.42|4414.82|4415.67|4415.07|4415.67|4415.07|4415.42|4414.82|33
1627871170000|2021-08-02 02:26:10|4415.42|4414.82|4415.67|4415.07|4415.67|4415.07|4415.42|4414.82|24
1627871180000|2021-08-02 02:26:20|4415.79|4415.19|4415.67|4415.07|4415.79|4415.19|4415.67|4415.07|24
1627871190000|2021-08-02 02:26:30|4415.79|4415.19|4415.67|4415.07|4415.79|4415.19|4415.67|4415.07|23
1627871200000|2021-08-02 02:26:40|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|26
1627871210000|2021-08-02 02:26:50|4415.54|4414.94|4415.42|4414.82|4415.67|4415.07|4415.42|4414.82|37
1627871220000|2021-08-02 02:27:00|4415.54|4414.94|4415.54|4414.94|4415.67|4415.07|4415.54|4414.94|29
1627871230000|2021-08-02 02:27:10|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|3
1627871240000|2021-08-02 02:27:20|4415.29|4414.69|4415.17|4414.57|4415.42|4414.82|4415.17|4414.57|20
1627871250000|2021-08-02 02:27:30|4415.29|4414.69|4415.17|4414.57|4415.42|4414.82|4415.17|4414.57|8
1627871260000|2021-08-02 02:27:40|4415.29|4414.69|4415.42|4414.82|4415.42|4414.82|4415.17|4414.57|7
1627871270000|2021-08-02 02:27:50|4415.67|4415.07|4415.42|4414.82|4415.67|4415.07|4415.42|4414.82|28
1627871280000|2021-08-02 02:28:00|4415.67|4415.07|4415.42|4414.82|4415.67|4415.07|4415.42|4414.82|52
1627871300000|2021-08-02 02:28:20|4415.67|4415.07|4415.67|4415.07|4415.67|4415.07|4415.54|4414.94|42
1627871310000|2021-08-02 02:28:30|4415.54|4414.94|4415.67|4415.07|4415.67|4415.07|4415.54|4414.94|9
1627871320000|2021-08-02 02:28:40|4415.79|4415.19|4415.92|4415.32|4416.04|4415.44|4415.79|4415.19|42
1627871330000|2021-08-02 02:28:50|||||||||6
1627871340000|2021-08-02 02:29:00|4416.04|4415.44|4416.17|4415.57|4416.42|4415.82|4416.04|4415.44|117
1627871350000|2021-08-02 02:29:10|4416.29|4415.69|4416.42|4415.82|4416.42|4415.82|4416.17|4415.57|28
1627871360000|2021-08-02 02:29:20|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|31
1627871370000|2021-08-02 02:29:30|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|45
1627871380000|2021-08-02 02:29:40|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|42
1627871390000|2021-08-02 02:29:50|4416.79|4416.19|4416.92|4416.32|4416.92|4416.32|4416.67|4416.07|94
1627871400000|2021-08-02 02:30:00|4416.79|4416.19|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|100
1627871410000|2021-08-02 02:30:10|4416.54|4415.94|4416.67|4416.07|4416.67|4416.07|4416.42|4415.82|24
1627871420000|2021-08-02 02:30:20|4416.54|4415.94|4416.67|4416.07|4416.67|4416.07|4416.54|4415.94|7
1627871440000|2021-08-02 02:30:40|4416.54|4415.94|4416.42|4415.82|4416.54|4415.94|4416.42|4415.82|54
1627871450000|2021-08-02 02:30:50|4416.54|4415.94|4416.67|4416.07|4416.67|4416.07|4416.42|4415.82|30
1627871460000|2021-08-02 02:31:00|4416.92|4416.32|4417.17|4416.57|4417.17|4416.57|4416.92|4416.32|97
1627871470000|2021-08-02 02:31:10|4417.29|4416.69|4417.42|4416.82|4417.42|4416.82|4417.17|4416.57|55
1627871480000|2021-08-02 02:31:20|4417.17|4416.57|4416.92|4416.32|4417.42|4416.82|4416.92|4416.32|58
1627871490000|2021-08-02 02:31:30|4416.67|4416.07|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|50
1627871510000|2021-08-02 02:31:50|||||||||15
1627871520000|2021-08-02 02:32:00|4416.92|4416.32|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|41
1627871530000|2021-08-02 02:32:10|4416.79|4416.19|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|7
1627871540000|2021-08-02 02:32:20|4416.54|4415.94|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|20
1627871550000|2021-08-02 02:32:30|4416.54|4415.94|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|17
1627871560000|2021-08-02 02:32:40|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|4416.54|4415.94|21
1627871570000|2021-08-02 02:32:50|4416.54|4415.94|4416.42|4415.82|4416.54|4415.94|4416.42|4415.82|15
1627871580000|2021-08-02 02:33:00|4416.54|4415.94|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|71
1627871600000|2021-08-02 02:33:20|4416.17|4415.57|4416.17|4415.57|4416.29|4415.69|4416.17|4415.57|48
1627871610000|2021-08-02 02:33:30|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|4
1627871620000|2021-08-02 02:33:40|||||||||9
1627871630000|2021-08-02 02:33:50|||||||||18
1627871640000|2021-08-02 02:34:00|4416.29|4415.69|4416.17|4415.57|4416.29|4415.69|4416.17|4415.57|27
1627871660000|2021-08-02 02:34:20|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|4416.17|4415.57|13
1627871670000|2021-08-02 02:34:30|4416.29|4415.69|4416.42|4415.82|4416.42|4415.82|4416.17|4415.57|28
1627871680000|2021-08-02 02:34:40|4416.29|4415.69|4416.42|4415.82|4416.42|4415.82|4416.29|4415.69|9
1627871690000|2021-08-02 02:34:50|4416.29|4415.69|4416.42|4415.82|4416.42|4415.82|4416.17|4415.57|13
1627871700000|2021-08-02 02:35:00|4416.29|4415.69|4416.67|4416.07|4416.67|4416.07|4416.29|4415.69|73
1627871710000|2021-08-02 02:35:10|4416.79|4416.19|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|25
1627871720000|2021-08-02 02:35:20|4416.79|4416.19|4416.79|4416.19|4416.92|4416.32|4416.67|4416.07|20
1627871730000|2021-08-02 02:35:30|4416.67|4416.07|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|14
1627871740000|2021-08-02 02:35:40|||||||||8
1627871750000|2021-08-02 02:35:50|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|26
1627871760000|2021-08-02 02:36:00|4417.04|4416.44|4417.17|4416.57|4417.42|4416.82|4416.92|4416.32|87
1627871770000|2021-08-02 02:36:10|4417.04|4416.44|4416.92|4416.32|4417.17|4416.57|4416.67|4416.07|46
1627871780000|2021-08-02 02:36:20|4417.04|4416.44|4416.92|4416.32|4417.17|4416.57|4416.92|4416.32|24
1627871790000|2021-08-02 02:36:30|4416.79|4416.19|4416.92|4416.32|4416.92|4416.32|4416.67|4416.07|4
1627871800000|2021-08-02 02:36:40|4417.17|4416.57|4416.92|4416.32|4417.17|4416.57|4416.92|4416.32|16
1627871810000|2021-08-02 02:36:50|4416.67|4416.07|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|24
1627871820000|2021-08-02 02:37:00|4416.79|4416.19|4416.79|4416.19|4416.92|4416.32|4416.67|4416.07|41
1627871830000|2021-08-02 02:37:10|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|4416.67|4416.07|5
1627871840000|2021-08-02 02:37:20|4417.17|4416.57|4416.92|4416.32|4417.17|4416.57|4416.92|4416.32|27
1627871850000|2021-08-02 02:37:30|4417.17|4416.57|4416.92|4416.32|4417.17|4416.57|4416.92|4416.32|5
1627871860000|2021-08-02 02:37:40|4417.17|4416.57|4417.17|4416.57|4417.17|4416.57|4416.92|4416.32|9
1627871870000|2021-08-02 02:37:50|4417.42|4416.82|4417.42|4416.82|4417.42|4416.82|4417.17|4416.57|40
1627871880000|2021-08-02 02:38:00|4417.67|4417.07|4417.67|4417.07|4417.92|4417.32|4417.67|4417.07|151
1627871890000|2021-08-02 02:38:10|4417.79|4417.19|4417.92|4417.32|4417.92|4417.32|4417.67|4417.07|24
1627871900000|2021-08-02 02:38:20|||||||||2
1627871910000|2021-08-02 02:38:30|4418.17|4417.57|4417.92|4417.32|4418.17|4417.57|4417.92|4417.32|62
1627871920000|2021-08-02 02:38:40|4418.04|4417.44|4418.17|4417.57|4418.17|4417.57|4418.04|4417.44|28
1627871930000|2021-08-02 02:38:50|||||||||6
1627871940000|2021-08-02 02:39:00|4418.42|4417.82|4418.67|4418.07|4418.67|4418.07|4418.42|4417.82|101
1627871950000|2021-08-02 02:39:10|4418.42|4417.82|4418.17|4417.57|4418.42|4417.82|4418.17|4417.57|101
1627871960000|2021-08-02 02:39:20|4418.29|4417.69|4418.17|4417.57|4418.42|4417.82|4418.17|4417.57|54
1627871970000|2021-08-02 02:39:30|4418.29|4417.69|4418.29|4417.69|4418.42|4417.82|4418.17|4417.57|12
1627871980000|2021-08-02 02:39:40|4418.17|4417.57|4418.17|4417.57|4418.17|4417.57|4418.04|4417.44|19
1627871990000|2021-08-02 02:39:50|4418.04|4417.44|4418.17|4417.57|4418.17|4417.57|4417.92|4417.32|11
1627872000000|2021-08-02 02:40:00|4418.04|4417.44|4418.67|4418.07|4418.67|4418.07|4418.04|4417.44|55
1627872010000|2021-08-02 02:40:10|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.79|4418.19|40
1627872020000|2021-08-02 02:40:20|4419.04|4418.44|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|115
1627872030000|2021-08-02 02:40:30|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|38
1627872040000|2021-08-02 02:40:40|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|115
1627872050000|2021-08-02 02:40:50|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|90
1627872060000|2021-08-02 02:41:00|4419.79|4419.19|4419.17|4418.57|4419.79|4419.19|4419.17|4418.57|86
1627872070000|2021-08-02 02:41:10|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|30
1627872080000|2021-08-02 02:41:20|4419.17|4418.57|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|23
1627872090000|2021-08-02 02:41:30|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|30
1627872100000|2021-08-02 02:41:40|4419.29|4418.69|4418.92|4418.32|4419.29|4418.69|4418.92|4418.32|60
1627872110000|2021-08-02 02:41:50|||||||||20
1627872120000|2021-08-02 02:42:00|4418.79|4418.19|4419.42|4418.82|4419.42|4418.82|4418.79|4418.19|40
1627872130000|2021-08-02 02:42:10|4419.29|4418.69|4418.92|4418.32|4419.42|4418.82|4418.92|4418.32|41
1627872150000|2021-08-02 02:42:30|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|49
1627872160000|2021-08-02 02:42:40|4419.17|4418.57|4419.17|4418.57|4419.29|4418.69|4419.04|4418.44|77
1627872170000|2021-08-02 02:42:50|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4419.04|4418.44|14
1627872180000|2021-08-02 02:43:00|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|37
1627872190000|2021-08-02 02:43:10|||||||||1
1627872200000|2021-08-02 02:43:20|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|17
1627872210000|2021-08-02 02:43:30|||||||||2
1627872220000|2021-08-02 02:43:40|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|12
1627872230000|2021-08-02 02:43:50|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.79|4418.19|41
1627872240000|2021-08-02 02:44:00|||||||||9
1627872250000|2021-08-02 02:44:10|4419.04|4418.44|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|23
1627872260000|2021-08-02 02:44:20|4419.04|4418.44|4418.92|4418.32|4419.04|4418.44|4418.92|4418.32|18
1627872270000|2021-08-02 02:44:30|4419.17|4418.57|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|16
1627872280000|2021-08-02 02:44:40|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|16
1627872290000|2021-08-02 02:44:50|||||||||8
1627872300000|2021-08-02 02:45:00|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|21
1627872310000|2021-08-02 02:45:10|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|20
1627872320000|2021-08-02 02:45:20|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|37
1627872330000|2021-08-02 02:45:30|||||||||1
1627872350000|2021-08-02 02:45:50|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|8
1627872360000|2021-08-02 02:46:00|4419.29|4418.69|4419.67|4419.07|4419.67|4419.07|4419.29|4418.69|27
1627872370000|2021-08-02 02:46:10|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|29
1627872380000|2021-08-02 02:46:20|4419.54|4418.94|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|27
1627872390000|2021-08-02 02:46:30|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.54|4418.94|2
1627872400000|2021-08-02 02:46:40|4419.42|4418.82|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|22
1627872410000|2021-08-02 02:46:50|4419.54|4418.94|4419.29|4418.69|4419.54|4418.94|4419.17|4418.57|27
1627872420000|2021-08-02 02:47:00|4419.17|4418.57|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|18
1627872430000|2021-08-02 02:47:10|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|24
1627872440000|2021-08-02 02:47:20|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|37
1627872450000|2021-08-02 02:47:30|4418.67|4418.07|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|41
1627872460000|2021-08-02 02:47:40|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|7
1627872470000|2021-08-02 02:47:50|||||||||9
1627872480000|2021-08-02 02:48:00|||||||||21
1627872490000|2021-08-02 02:48:10|4419.04|4418.44|4419.04|4418.44|4419.17|4418.57|4418.92|4418.32|22
1627872500000|2021-08-02 02:48:20|4418.92|4418.32|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|21
1627872510000|2021-08-02 02:48:30|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|13
1627872520000|2021-08-02 02:48:40|4419.29|4418.69|4419.29|4418.69|4419.42|4418.82|4419.17|4418.57|21
1627872530000|2021-08-02 02:48:50|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|12
1627872540000|2021-08-02 02:49:00|4419.67|4419.07|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|31
1627872550000|2021-08-02 02:49:10|||||||||6
1627872570000|2021-08-02 02:49:30|||||||||31
1627872580000|2021-08-02 02:49:40|4419.67|4419.07|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|18
1627872590000|2021-08-02 02:49:50|4419.17|4418.57|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|21
1627872600000|2021-08-02 02:50:00|4419.42|4418.82|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|21
1627872610000|2021-08-02 02:50:10|4419.54|4418.94|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|14
1627872620000|2021-08-02 02:50:20|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|8
1627872630000|2021-08-02 02:50:30|4419.54|4418.94|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|17
1627872650000|2021-08-02 02:50:50|4419.17|4418.57|4419.29|4418.69|4419.42|4418.82|4419.17|4418.57|33
1627872660000|2021-08-02 02:51:00|4419.17|4418.57|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|20
1627872680000|2021-08-02 02:51:20|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|2
1627872690000|2021-08-02 02:51:30|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|19
1627872700000|2021-08-02 02:51:40|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|15
1627872710000|2021-08-02 02:51:50|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|9
1627872720000|2021-08-02 02:52:00|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|88
1627872730000|2021-08-02 02:52:10|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.79|4419.19|33
1627872740000|2021-08-02 02:52:20|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|109
1627872750000|2021-08-02 02:52:30|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|23
1627872760000|2021-08-02 02:52:40|4420.17|4419.57|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|55
1627872770000|2021-08-02 02:52:50|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|33
1627872780000|2021-08-02 02:53:00|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|25
1627872790000|2021-08-02 02:53:10|4420.42|4419.82|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|52
1627872800000|2021-08-02 02:53:20|4420.42|4419.82|4420.29|4419.69|4420.42|4419.82|4420.17|4419.57|55
1627872810000|2021-08-02 02:53:30|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|6
1627872820000|2021-08-02 02:53:40|||||||||4
1627872830000|2021-08-02 02:53:50|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|80
1627872840000|2021-08-02 02:54:00|4420.79|4420.19|4420.92|4420.32|4420.92|4420.32|4420.67|4420.07|130
1627872850000|2021-08-02 02:54:10|4420.67|4420.07|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|51
1627872860000|2021-08-02 02:54:20|4420.79|4420.19|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|22
1627872870000|2021-08-02 02:54:30|||||||||6
1627872880000|2021-08-02 02:54:40|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.54|4419.94|44
1627872890000|2021-08-02 02:54:50|||||||||11
1627872900000|2021-08-02 02:55:00|4420.92|4420.32|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|61
1627872910000|2021-08-02 02:55:10|||||||||4
1627872920000|2021-08-02 02:55:20|||||||||13
1627872930000|2021-08-02 02:55:30|4420.42|4419.82|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|34
1627872940000|2021-08-02 02:55:40|||||||||14
1627872950000|2021-08-02 02:55:50|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|43
1627872960000|2021-08-02 02:56:00|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|61
1627872970000|2021-08-02 02:56:10|4420.79|4420.19|4420.92|4420.32|4420.92|4420.32|4420.67|4420.07|23
1627872980000|2021-08-02 02:56:20|4420.79|4420.19|4420.79|4420.19|4420.79|4420.19|4420.79|4420.19|1
1627872990000|2021-08-02 02:56:30|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|56
1627873000000|2021-08-02 02:56:40|||||||||5
1627873010000|2021-08-02 02:56:50|4420.79|4420.19|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|27
1627873020000|2021-08-02 02:57:00|4420.92|4420.32|4420.79|4420.19|4420.92|4420.32|4420.67|4420.07|22
1627873030000|2021-08-02 02:57:10|4420.92|4420.32|4420.79|4420.19|4420.92|4420.32|4420.67|4420.07|37
1627873040000|2021-08-02 02:57:20|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|2
1627873050000|2021-08-02 02:57:30|||||||||12
1627873060000|2021-08-02 02:57:40|4420.54|4419.94|4420.42|4419.82|4420.54|4419.94|4420.42|4419.82|13
1627873070000|2021-08-02 02:57:50|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|34
1627873080000|2021-08-02 02:58:00|4420.79|4420.19|4420.67|4420.07|4420.79|4420.19|4420.67|4420.07|31
1627873090000|2021-08-02 02:58:10|4420.79|4420.19|4420.92|4420.32|4420.92|4420.32|4420.79|4420.19|8
1627873100000|2021-08-02 02:58:20|||||||||52
1627873110000|2021-08-02 02:58:30|4420.67|4420.07|4420.79|4420.19|4420.79|4420.19|4420.67|4420.07|36
1627873120000|2021-08-02 02:58:40|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|9
1627873140000|2021-08-02 02:59:00|4420.79|4420.19|4420.42|4419.82|4420.92|4420.32|4420.42|4419.82|50
1627873150000|2021-08-02 02:59:10|||||||||1
1627873160000|2021-08-02 02:59:20|||||||||11
1627873170000|2021-08-02 02:59:30|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|46
1627873180000|2021-08-02 02:59:40|||||||||11
1627873190000|2021-08-02 02:59:50|||||||||5
1627873200000|2021-08-02 03:00:00|4420.04|4419.44|4420.29|4419.69|4420.29|4419.69|4420.04|4419.44|69
1627873210000|2021-08-02 03:00:10|4420.17|4419.57|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|59
1627873220000|2021-08-02 03:00:20|||||||||36
1627873230000|2021-08-02 03:00:30|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|62
1627873250000|2021-08-02 03:00:50|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|71
1627873260000|2021-08-02 03:01:00|||||||||10
1627873270000|2021-08-02 03:01:10|4419.67|4419.07|4419.67|4419.07|4419.79|4419.19|4419.67|4419.07|70
1627873280000|2021-08-02 03:01:20|||||||||7
1627873290000|2021-08-02 03:01:30|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|31
1627873300000|2021-08-02 03:01:40|||||||||7
1627873310000|2021-08-02 03:01:50|||||||||53
1627873320000|2021-08-02 03:02:00|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|31
1627873330000|2021-08-02 03:02:10|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|9
1627873340000|2021-08-02 03:02:20|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.67|4419.07|58
1627873350000|2021-08-02 03:02:30|4419.79|4419.19|4419.67|4419.07|4419.79|4419.19|4419.67|4419.07|4
1627873360000|2021-08-02 03:02:40|4419.79|4419.19|4419.67|4419.07|4419.92|4419.32|4419.67|4419.07|15
1627873370000|2021-08-02 03:02:50|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|6
1627873380000|2021-08-02 03:03:00|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4420.04|4419.44|11
1627873390000|2021-08-02 03:03:10|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|5
1627873400000|2021-08-02 03:03:20|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|9
1627873430000|2021-08-02 03:03:50|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|6
1627873440000|2021-08-02 03:04:00|||||||||21
1627873450000|2021-08-02 03:04:10|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|13
1627873460000|2021-08-02 03:04:20|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|2
1627873470000|2021-08-02 03:04:30|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|30
1627873480000|2021-08-02 03:04:40|4420.67|4420.07|4420.42|4419.82|4420.67|4420.07|4420.42|4419.82|15
1627873490000|2021-08-02 03:04:50|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|11
1627873500000|2021-08-02 03:05:00|||||||||18
1627873510000|2021-08-02 03:05:10|4420.79|4420.19|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|25
1627873520000|2021-08-02 03:05:20|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|38
1627873540000|2021-08-02 03:05:40|4420.54|4419.94|4420.42|4419.82|4420.54|4419.94|4420.17|4419.57|43
1627873550000|2021-08-02 03:05:50|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|9
1627873560000|2021-08-02 03:06:00|4420.54|4419.94|4420.42|4419.82|4420.67|4420.07|4420.42|4419.82|35
1627873570000|2021-08-02 03:06:10|||||||||2
1627873580000|2021-08-02 03:06:20|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|20
1627873590000|2021-08-02 03:06:30|4420.17|4419.57|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|8
1627873600000|2021-08-02 03:06:40|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|3
1627873610000|2021-08-02 03:06:50|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|12
1627873620000|2021-08-02 03:07:00|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.29|4419.69|18
1627873650000|2021-08-02 03:07:30|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|17
1627873660000|2021-08-02 03:07:40|4420.29|4419.69|4420.29|4419.69|4420.42|4419.82|4420.17|4419.57|21
1627873670000|2021-08-02 03:07:50|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|3
1627873680000|2021-08-02 03:08:00|||||||||1
1627873700000|2021-08-02 03:08:20|||||||||7
1627873710000|2021-08-02 03:08:30|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|30
1627873720000|2021-08-02 03:08:40|||||||||2
1627873730000|2021-08-02 03:08:50|||||||||5
1627873740000|2021-08-02 03:09:00|||||||||50
1627873750000|2021-08-02 03:09:10|||||||||16
1627873760000|2021-08-02 03:09:20|||||||||1
1627873770000|2021-08-02 03:09:30|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.29|4419.69|4
1627873780000|2021-08-02 03:09:40|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.54|4419.94|48
1627873790000|2021-08-02 03:09:50|||||||||1
1627873800000|2021-08-02 03:10:00|4420.54|4419.94|4420.42|4419.82|4420.54|4419.94|4420.42|4419.82|28
1627873810000|2021-08-02 03:10:10|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|22
1627873830000|2021-08-02 03:10:30|||||||||4
1627873840000|2021-08-02 03:10:40|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|34
1627873850000|2021-08-02 03:10:50|||||||||10
1627873860000|2021-08-02 03:11:00|||||||||4
1627873880000|2021-08-02 03:11:20|||||||||6
1627873890000|2021-08-02 03:11:30|4420.17|4419.57|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|49
1627873900000|2021-08-02 03:11:40|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.29|4419.69|26
1627873910000|2021-08-02 03:11:50|4420.29|4419.69|4420.29|4419.69|4420.42|4419.82|4420.17|4419.57|4
1627873920000|2021-08-02 03:12:00|4420.17|4419.57|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|0
1627873930000|2021-08-02 03:12:10|||||||||5
1627873950000|2021-08-02 03:12:30|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|14
1627873970000|2021-08-02 03:12:50|||||||||2
1627873980000|2021-08-02 03:13:00|||||||||3
1627873990000|2021-08-02 03:13:10|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|39
1627874000000|2021-08-02 03:13:20|4420.04|4419.44|4420.04|4419.44|4420.17|4419.57|4419.92|4419.32|33
1627874010000|2021-08-02 03:13:30|4420.17|4419.57|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|4
1627874040000|2021-08-02 03:14:00|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|22
1627874050000|2021-08-02 03:14:10|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|31
1627874060000|2021-08-02 03:14:20|4419.79|4419.19|4419.67|4419.07|4419.92|4419.32|4419.67|4419.07|5
1627874070000|2021-08-02 03:14:30|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|5
1627874090000|2021-08-02 03:14:50|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.79|4419.19|23
1627874100000|2021-08-02 03:15:00|4419.79|4419.19|4419.67|4419.07|4419.79|4419.19|4419.67|4419.07|16
1627874110000|2021-08-02 03:15:10|4419.79|4419.19|4419.67|4419.07|4419.79|4419.19|4419.67|4419.07|15
1627874120000|2021-08-02 03:15:20|4419.92|4419.32|4420.54|4419.94|4420.67|4420.07|4419.92|4419.32|242
1627874130000|2021-08-02 03:15:30|4420.67|4420.07|4420.42|4419.82|4420.67|4420.07|4420.42|4419.82|10
1627874150000|2021-08-02 03:15:50|4420.54|4419.94|4420.42|4419.82|4420.54|4419.94|4420.42|4419.82|39
1627874160000|2021-08-02 03:16:00|||||||||1
1627874190000|2021-08-02 03:16:30|4420.67|4420.07|4420.17|4419.57|4420.67|4420.07|4420.17|4419.57|86
1627874220000|2021-08-02 03:17:00|4420.29|4419.69|4420.67|4420.07|4420.67|4420.07|4420.29|4419.69|46
1627874230000|2021-08-02 03:17:10|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.54|4419.94|91
1627874240000|2021-08-02 03:17:20|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|24
1627874270000|2021-08-02 03:17:50|||||||||2
1627874280000|2021-08-02 03:18:00|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|70
1627874290000|2021-08-02 03:18:10|4420.42|4419.82|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|132
1627874310000|2021-08-02 03:18:30|4420.79|4420.19|4420.92|4420.32|4420.92|4420.32|4420.79|4420.19|11
1627874330000|2021-08-02 03:18:50|||||||||58
1627874340000|2021-08-02 03:19:00|4421.04|4420.44|4420.92|4420.32|4421.04|4420.44|4420.92|4420.32|17
1627874350000|2021-08-02 03:19:10|||||||||6
1627874360000|2021-08-02 03:19:20|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|63
1627874370000|2021-08-02 03:19:30|4420.54|4419.94|4420.42|4419.82|4420.54|4419.94|4420.42|4419.82|15
1627874390000|2021-08-02 03:19:50|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|26
1627874400000|2021-08-02 03:20:00|4420.79|4420.19|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|42
1627874410000|2021-08-02 03:20:10|4420.54|4419.94|4420.92|4420.32|4420.92|4420.32|4420.42|4419.82|45
1627874420000|2021-08-02 03:20:20|4420.67|4420.07|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|21
1627874430000|2021-08-02 03:20:30|4420.79|4420.19|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|15
1627874440000|2021-08-02 03:20:40|4420.79|4420.19|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|45
1627874450000|2021-08-02 03:20:50|4420.54|4419.94|4420.42|4419.82|4420.54|4419.94|4420.42|4419.82|16
1627874460000|2021-08-02 03:21:00|||||||||11
1627874470000|2021-08-02 03:21:10|||||||||4
1627874480000|2021-08-02 03:21:20|||||||||2
1627874500000|2021-08-02 03:21:40|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|21
1627874520000|2021-08-02 03:22:00|4420.29|4419.69|4420.29|4419.69|4420.42|4419.82|4420.29|4419.69|31
1627874530000|2021-08-02 03:22:10|4420.17|4419.57|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|3
1627874540000|2021-08-02 03:22:20|4420.29|4419.69|4420.67|4420.07|4420.67|4420.07|4420.29|4419.69|32
1627874550000|2021-08-02 03:22:30|||||||||5
1627874570000|2021-08-02 03:22:50|||||||||2
1627874590000|2021-08-02 03:23:10|4420.42|4419.82|4420.42|4419.82|4420.54|4419.94|4420.42|4419.82|31
1627874600000|2021-08-02 03:23:20|4420.17|4419.57|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|24
1627874610000|2021-08-02 03:23:30|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|20
1627874640000|2021-08-02 03:24:00|||||||||2
1627874650000|2021-08-02 03:24:10|||||||||1
1627874660000|2021-08-02 03:24:20|||||||||1
1627874670000|2021-08-02 03:24:30|||||||||6
1627874690000|2021-08-02 03:24:50|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|26
1627874700000|2021-08-02 03:25:00|4419.92|4419.32|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|48
1627874710000|2021-08-02 03:25:10|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|3
1627874720000|2021-08-02 03:25:20|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4420.04|4419.44|19
1627874740000|2021-08-02 03:25:40|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|12
1627874760000|2021-08-02 03:26:00|||||||||3
1627874770000|2021-08-02 03:26:10|4419.92|4419.32|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|20
1627874800000|2021-08-02 03:26:40|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|36
1627874820000|2021-08-02 03:27:00|4420.67|4420.07|4420.54|4419.94|4420.67|4420.07|4420.42|4419.82|27
1627874830000|2021-08-02 03:27:10|4420.42|4419.82|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|7
1627874840000|2021-08-02 03:27:20|||||||||2
1627874850000|2021-08-02 03:27:30|4420.79|4420.19|4420.79|4420.19|4420.92|4420.32|4420.67|4420.07|56
1627874860000|2021-08-02 03:27:40|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|4420.79|4420.19|28
1627874870000|2021-08-02 03:27:50|4420.79|4420.19|4420.92|4420.32|4420.92|4420.32|4420.79|4420.19|28
1627874880000|2021-08-02 03:28:00|4420.79|4420.19|4420.79|4420.19|4420.92|4420.32|4420.67|4420.07|14
1627874890000|2021-08-02 03:28:10|4420.67|4420.07|4420.67|4420.07|4420.79|4420.19|4420.67|4420.07|9
1627874900000|2021-08-02 03:28:20|||||||||8
1627874910000|2021-08-02 03:28:30|4420.54|4419.94|4420.54|4419.94|4420.67|4420.07|4420.54|4419.94|17
1627874920000|2021-08-02 03:28:40|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.54|4419.94|11
1627874930000|2021-08-02 03:28:50|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|6
1627874950000|2021-08-02 03:29:10|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.54|4419.94|27
1627874960000|2021-08-02 03:29:20|||||||||2
1627874970000|2021-08-02 03:29:30|4420.79|4420.19|4420.92|4420.32|4420.92|4420.32|4420.67|4420.07|24
1627874980000|2021-08-02 03:29:40|4420.79|4420.19|4420.79|4420.19|4420.92|4420.32|4420.67|4420.07|6
1627874990000|2021-08-02 03:29:50|4420.67|4420.07|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|4
1627875000000|2021-08-02 03:30:00|||||||||5
1627875010000|2021-08-02 03:30:10|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|4420.67|4420.07|15
1627875020000|2021-08-02 03:30:20|||||||||6
1627875030000|2021-08-02 03:30:30|||||||||2
1627875040000|2021-08-02 03:30:40|||||||||7
1627875050000|2021-08-02 03:30:50|4420.79|4420.19|4420.67|4420.07|4420.79|4420.19|4420.67|4420.07|25
1627875060000|2021-08-02 03:31:00|||||||||8
1627875070000|2021-08-02 03:31:10|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|35
1627875080000|2021-08-02 03:31:20|4420.54|4419.94|4420.42|4419.82|4420.54|4419.94|4420.42|4419.82|6
1627875090000|2021-08-02 03:31:30|4420.67|4420.07|4420.79|4420.19|4420.92|4420.32|4420.54|4419.94|28
1627875100000|2021-08-02 03:31:40|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|4420.79|4420.19|1
1627875110000|2021-08-02 03:31:50|||||||||3
1627875130000|2021-08-02 03:32:10|||||||||4
1627875140000|2021-08-02 03:32:20|4420.79|4420.19|4420.79|4420.19|4420.92|4420.32|4420.79|4420.19|34
1627875150000|2021-08-02 03:32:30|4420.92|4420.32|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|8
1627875160000|2021-08-02 03:32:40|4420.42|4419.82|4420.42|4419.82|4420.54|4419.94|4420.42|4419.82|20
1627875170000|2021-08-02 03:32:50|||||||||1
1627875180000|2021-08-02 03:33:00|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|19
1627875190000|2021-08-02 03:33:10|||||||||3
1627875200000|2021-08-02 03:33:20|||||||||8
1627875210000|2021-08-02 03:33:30|4420.54|4419.94|4420.54|4419.94|4420.67|4420.07|4420.42|4419.82|21
1627875220000|2021-08-02 03:33:40|4420.67|4420.07|4420.17|4419.57|4420.67|4420.07|4420.17|4419.57|22
1627875230000|2021-08-02 03:33:50|||||||||8
1627875240000|2021-08-02 03:34:00|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.29|4419.69|18
1627875250000|2021-08-02 03:34:10|4420.29|4419.69|4420.29|4419.69|4420.42|4419.82|4420.17|4419.57|19
1627875260000|2021-08-02 03:34:20|4420.17|4419.57|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|20
1627875280000|2021-08-02 03:34:40|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|16
1627875290000|2021-08-02 03:34:50|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|2
1627875300000|2021-08-02 03:35:00|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|13
1627875310000|2021-08-02 03:35:10|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|14
1627875350000|2021-08-02 03:35:50|||||||||18
1627875370000|2021-08-02 03:36:10|4420.04|4419.44|4419.67|4419.07|4420.04|4419.44|4419.67|4419.07|79
1627875380000|2021-08-02 03:36:20|4419.54|4418.94|4419.54|4418.94|4419.54|4418.94|4419.54|4418.94|34
1627875390000|2021-08-02 03:36:30|4419.67|4419.07|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|25
1627875400000|2021-08-02 03:36:40|4419.67|4419.07|4419.54|4418.94|4419.67|4419.07|4419.54|4418.94|47
1627875410000|2021-08-02 03:36:50|4419.42|4418.82|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|7
1627875420000|2021-08-02 03:37:00|||||||||1
1627875430000|2021-08-02 03:37:10|||||||||1
1627875440000|2021-08-02 03:37:20|||||||||11
1627875450000|2021-08-02 03:37:30|||||||||1
1627875470000|2021-08-02 03:37:50|||||||||8
1627875490000|2021-08-02 03:38:10|||||||||3
1627875500000|2021-08-02 03:38:20|4419.54|4418.94|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|23
1627875510000|2021-08-02 03:38:30|||||||||7
1627875520000|2021-08-02 03:38:40|||||||||8
1627875530000|2021-08-02 03:38:50|||||||||11
1627875540000|2021-08-02 03:39:00|||||||||2
1627875550000|2021-08-02 03:39:10|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|20
1627875560000|2021-08-02 03:39:20|||||||||1
1627875570000|2021-08-02 03:39:30|||||||||9
1627875580000|2021-08-02 03:39:40|4419.42|4418.82|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|47
1627875590000|2021-08-02 03:39:50|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|27
1627875600000|2021-08-02 03:40:00|||||||||1
1627875610000|2021-08-02 03:40:10|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.54|4418.94|34
1627875630000|2021-08-02 03:40:30|4419.54|4418.94|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|37
1627875640000|2021-08-02 03:40:40|4419.17|4418.57|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|32
1627875650000|2021-08-02 03:40:50|4418.79|4418.19|4418.67|4418.07|4418.79|4418.19|4418.67|4418.07|59
1627875660000|2021-08-02 03:41:00|4418.42|4417.82|4418.67|4418.07|4418.67|4418.07|4418.42|4417.82|95
1627875670000|2021-08-02 03:41:10|4418.54|4417.94|4418.67|4418.07|4418.67|4418.07|4418.54|4417.94|32
1627875680000|2021-08-02 03:41:20|||||||||17
1627875690000|2021-08-02 03:41:30|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.79|4418.19|23
1627875700000|2021-08-02 03:41:40|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|40
1627875710000|2021-08-02 03:41:50|||||||||1
1627875720000|2021-08-02 03:42:00|||||||||21
1627875730000|2021-08-02 03:42:10|||||||||5
1627875750000|2021-08-02 03:42:30|||||||||2
1627875770000|2021-08-02 03:42:50|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|33
1627875780000|2021-08-02 03:43:00|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|23
1627875790000|2021-08-02 03:43:10|||||||||9
1627875800000|2021-08-02 03:43:20|||||||||4
1627875810000|2021-08-02 03:43:30|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|16
1627875820000|2021-08-02 03:43:40|4419.42|4418.82|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|29
1627875840000|2021-08-02 03:44:00|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|8
1627875850000|2021-08-02 03:44:10|4419.17|4418.57|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|9
1627875860000|2021-08-02 03:44:20|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|17
1627875880000|2021-08-02 03:44:40|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|34
1627875890000|2021-08-02 03:44:50|||||||||3
1627875900000|2021-08-02 03:45:00|||||||||3
1627875910000|2021-08-02 03:45:10|||||||||2
1627875920000|2021-08-02 03:45:20|4419.54|4418.94|4419.29|4418.69|4419.54|4418.94|4419.29|4418.69|29
1627875930000|2021-08-02 03:45:30|4419.17|4418.57|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|33
1627875960000|2021-08-02 03:46:00|||||||||16
1627875980000|2021-08-02 03:46:20|||||||||3
1627875990000|2021-08-02 03:46:30|4419.17|4418.57|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|21
1627876000000|2021-08-02 03:46:40|||||||||3
1627876010000|2021-08-02 03:46:50|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|5
1627876020000|2021-08-02 03:47:00|||||||||5
1627876040000|2021-08-02 03:47:20|||||||||7
1627876050000|2021-08-02 03:47:30|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|8
1627876070000|2021-08-02 03:47:50|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|31
1627876080000|2021-08-02 03:48:00|4419.17|4418.57|4419.29|4418.69|4419.29|4418.69|4419.17|4418.57|44
1627876090000|2021-08-02 03:48:10|4419.17|4418.57|4419.29|4418.69|4419.42|4418.82|4419.17|4418.57|8
1627876100000|2021-08-02 03:48:20|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|1
1627876110000|2021-08-02 03:48:30|||||||||6
1627876120000|2021-08-02 03:48:40|4418.92|4418.32|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|41
1627876130000|2021-08-02 03:48:50|4419.04|4418.44|4418.92|4418.32|4419.04|4418.44|4418.92|4418.32|8
1627876140000|2021-08-02 03:49:00|||||||||4
1627876150000|2021-08-02 03:49:10|4419.17|4418.57|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|38
1627876160000|2021-08-02 03:49:20|||||||||6
1627876170000|2021-08-02 03:49:30|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|8
1627876190000|2021-08-02 03:49:50|||||||||2
1627876210000|2021-08-02 03:50:10|||||||||4
1627876220000|2021-08-02 03:50:20|||||||||5
1627876230000|2021-08-02 03:50:30|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|17
1627876240000|2021-08-02 03:50:40|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4419.04|4418.44|51
1627876250000|2021-08-02 03:50:50|||||||||10
1627876260000|2021-08-02 03:51:00|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.79|4418.19|89
1627876270000|2021-08-02 03:51:10|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|32
1627876280000|2021-08-02 03:51:20|4418.54|4417.94|4418.67|4418.07|4418.67|4418.07|4418.54|4417.94|52
1627876290000|2021-08-02 03:51:30|4418.54|4417.94|4418.67|4418.07|4418.67|4418.07|4418.42|4417.82|40
1627876300000|2021-08-02 03:51:40|||||||||9
1627876310000|2021-08-02 03:51:50|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|19
1627876320000|2021-08-02 03:52:00|||||||||10
1627876330000|2021-08-02 03:52:10|||||||||5
1627876340000|2021-08-02 03:52:20|4418.79|4418.19|4418.79|4418.19|4418.92|4418.32|4418.67|4418.07|40
1627876350000|2021-08-02 03:52:30|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|2
1627876360000|2021-08-02 03:52:40|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|18
1627876370000|2021-08-02 03:52:50|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|9
1627876380000|2021-08-02 03:53:00|4418.79|4418.19|4418.79|4418.19|4418.92|4418.32|4418.67|4418.07|14
1627876390000|2021-08-02 03:53:10|4418.67|4418.07|4418.67|4418.07|4418.92|4418.32|4418.67|4418.07|52
1627876400000|2021-08-02 03:53:20|4418.92|4418.32|4418.67|4418.07|4418.92|4418.32|4418.67|4418.07|28
1627876410000|2021-08-02 03:53:30|||||||||2
1627876440000|2021-08-02 03:54:00|||||||||6
1627876460000|2021-08-02 03:54:20|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.79|4418.19|36
1627876470000|2021-08-02 03:54:30|4418.67|4418.07|4418.67|4418.07|4418.79|4418.19|4418.67|4418.07|13
1627876480000|2021-08-02 03:54:40|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|8
1627876490000|2021-08-02 03:54:50|||||||||2
1627876500000|2021-08-02 03:55:00|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|51
1627876520000|2021-08-02 03:55:20|||||||||27
1627876530000|2021-08-02 03:55:30|||||||||5
1627876540000|2021-08-02 03:55:40|||||||||4
1627876550000|2021-08-02 03:55:50|||||||||6
1627876560000|2021-08-02 03:56:00|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|37
1627876570000|2021-08-02 03:56:10|||||||||1
1627876580000|2021-08-02 03:56:20|4419.17|4418.57|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|22
1627876590000|2021-08-02 03:56:30|4419.17|4418.57|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|14
1627876600000|2021-08-02 03:56:40|||||||||12
1627876620000|2021-08-02 03:57:00|||||||||15
1627876630000|2021-08-02 03:57:10|||||||||2
1627876640000|2021-08-02 03:57:20|||||||||2
1627876660000|2021-08-02 03:57:40|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|18
1627876670000|2021-08-02 03:57:50|||||||||1
1627876680000|2021-08-02 03:58:00|||||||||9
1627876690000|2021-08-02 03:58:10|||||||||2
1627876700000|2021-08-02 03:58:20|||||||||1
1627876710000|2021-08-02 03:58:30|4418.92|4418.32|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|68
1627876720000|2021-08-02 03:58:40|||||||||2
1627876740000|2021-08-02 03:59:00|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|9
1627876760000|2021-08-02 03:59:20|||||||||5
1627876770000|2021-08-02 03:59:30|||||||||2
1627876780000|2021-08-02 03:59:40|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|25
1627876790000|2021-08-02 03:59:50|||||||||3
1627876800000|2021-08-02 04:00:00|||||||||3
1627876840000|2021-08-02 04:00:40|||||||||4
1627876850000|2021-08-02 04:00:50|4419.04|4418.44|4418.92|4418.32|4419.04|4418.44|4418.92|4418.32|17
1627876860000|2021-08-02 04:01:00|||||||||1
1627876910000|2021-08-02 04:01:50|||||||||11
1627876920000|2021-08-02 04:02:00|||||||||1
1627876960000|2021-08-02 04:02:40|||||||||1
1627876970000|2021-08-02 04:02:50|||||||||10
1627876980000|2021-08-02 04:03:00|4418.79|4418.19|4418.67|4418.07|4418.79|4418.19|4418.67|4418.07|58
1627876990000|2021-08-02 04:03:10|||||||||2
1627877000000|2021-08-02 04:03:20|||||||||6
1627877010000|2021-08-02 04:03:30|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.79|4418.19|44
1627877030000|2021-08-02 04:03:50|4419.17|4418.57|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|18
1627877040000|2021-08-02 04:04:00|||||||||2
1627877070000|2021-08-02 04:04:30|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.79|4418.19|8
1627877090000|2021-08-02 04:04:50|||||||||10
1627877100000|2021-08-02 04:05:00|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4419.04|4418.44|26
1627877130000|2021-08-02 04:05:30|||||||||1
1627877170000|2021-08-02 04:06:10|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|19
1627877180000|2021-08-02 04:06:20|||||||||12
1627877200000|2021-08-02 04:06:40|||||||||3
1627877220000|2021-08-02 04:07:00|||||||||5
1627877230000|2021-08-02 04:07:10|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|19
1627877270000|2021-08-02 04:07:50|4419.42|4418.82|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|21
1627877320000|2021-08-02 04:08:40|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|21
1627877330000|2021-08-02 04:08:50|||||||||19
1627877370000|2021-08-02 04:09:30|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|14
1627877390000|2021-08-02 04:09:50|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|14
1627877400000|2021-08-02 04:10:00|||||||||6
1627877420000|2021-08-02 04:10:20|||||||||7
1627877440000|2021-08-02 04:10:40|||||||||7
1627877460000|2021-08-02 04:11:00|4419.42|4418.82|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|32
1627877480000|2021-08-02 04:11:20|4419.54|4418.94|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|12
1627877510000|2021-08-02 04:11:50|||||||||17
1627877520000|2021-08-02 04:12:00|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|11
1627877550000|2021-08-02 04:12:30|||||||||3
1627877580000|2021-08-02 04:13:00|||||||||7
1627877610000|2021-08-02 04:13:30|||||||||9
1627877620000|2021-08-02 04:13:40|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|10
1627877640000|2021-08-02 04:14:00|||||||||9
1627877670000|2021-08-02 04:14:30|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|35
1627877680000|2021-08-02 04:14:40|||||||||42
1627877690000|2021-08-02 04:14:50|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|26
1627877720000|2021-08-02 04:15:20|4418.92|4418.32|4419.42|4418.82|4419.42|4418.82|4418.92|4418.32|141
1627877760000|2021-08-02 04:16:00|||||||||1
1627877770000|2021-08-02 04:16:10|4419.54|4418.94|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|30
1627877800000|2021-08-02 04:16:40|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|16
1627877810000|2021-08-02 04:16:50|||||||||6
1627877820000|2021-08-02 04:17:00|||||||||1
1627877830000|2021-08-02 04:17:10|||||||||4
1627877860000|2021-08-02 04:17:40|4419.04|4418.44|4418.92|4418.32|4419.04|4418.44|4418.92|4418.32|22
1627877870000|2021-08-02 04:17:50|||||||||2
1627877880000|2021-08-02 04:18:00|||||||||2
1627877890000|2021-08-02 04:18:10|||||||||2
1627877910000|2021-08-02 04:18:30|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|48
1627877930000|2021-08-02 04:18:50|||||||||2
1627877960000|2021-08-02 04:19:20|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|31
1627878000000|2021-08-02 04:20:00|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.54|4418.94|30
1627878010000|2021-08-02 04:20:10|||||||||1
1627878030000|2021-08-02 04:20:30|4419.79|4419.19|4419.67|4419.07|4419.92|4419.32|4419.67|4419.07|57
1627878050000|2021-08-02 04:20:50|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|20
1627878080000|2021-08-02 04:21:20|||||||||4
1627878090000|2021-08-02 04:21:30|4419.67|4419.07|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|16
1627878140000|2021-08-02 04:22:20|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.54|4418.94|13
1627878150000|2021-08-02 04:22:30|4419.54|4418.94|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|7
1627878160000|2021-08-02 04:22:40|4419.17|4418.57|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|24
1627878170000|2021-08-02 04:22:50|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|5
1627878180000|2021-08-02 04:23:00|||||||||17
1627878190000|2021-08-02 04:23:10|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|14
1627878210000|2021-08-02 04:23:30|||||||||10
1627878240000|2021-08-02 04:24:00|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|9
1627878260000|2021-08-02 04:24:20|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|9
1627878280000|2021-08-02 04:24:40|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|6
1627878300000|2021-08-02 04:25:00|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|10
1627878310000|2021-08-02 04:25:10|4419.29|4418.69|4419.29|4418.69|4419.29|4418.69|4419.29|4418.69|0
1627878320000|2021-08-02 04:25:20|4419.17|4418.57|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|6
1627878350000|2021-08-02 04:25:50|||||||||3
1627878360000|2021-08-02 04:26:00|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|15
1627878370000|2021-08-02 04:26:10|||||||||1
1627878390000|2021-08-02 04:26:30|||||||||34
1627878420000|2021-08-02 04:27:00|||||||||11
1627878450000|2021-08-02 04:27:30|||||||||15
1627878460000|2021-08-02 04:27:40|||||||||27
1627878480000|2021-08-02 04:28:00|||||||||11
1627878490000|2021-08-02 04:28:10|4419.04|4418.44|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|16
1627878510000|2021-08-02 04:28:30|4419.04|4418.44|4418.92|4418.32|4419.04|4418.44|4418.92|4418.32|11
1627878550000|2021-08-02 04:29:10|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|42
1627878590000|2021-08-02 04:29:50|||||||||1
1627878600000|2021-08-02 04:30:00|||||||||4
1627878620000|2021-08-02 04:30:20|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|16
1627878640000|2021-08-02 04:30:40|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|11
1627878650000|2021-08-02 04:30:50|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|10
1627878660000|2021-08-02 04:31:00|4419.42|4418.82|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|25
1627878670000|2021-08-02 04:31:10|||||||||5
1627878720000|2021-08-02 04:32:00|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|14
1627878750000|2021-08-02 04:32:30|4419.54|4418.94|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|26
1627878770000|2021-08-02 04:32:50|||||||||1
1627878810000|2021-08-02 04:33:30|||||||||1
1627878840000|2021-08-02 04:34:00|4419.54|4418.94|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|25
1627878870000|2021-08-02 04:34:30|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.54|4418.94|32
1627878900000|2021-08-02 04:35:00|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|20
1627878910000|2021-08-02 04:35:10|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|45
1627878920000|2021-08-02 04:35:20|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|14
1627878930000|2021-08-02 04:35:30|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|32
1627878940000|2021-08-02 04:35:40|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4420.04|4419.44|1
1627878950000|2021-08-02 04:35:50|||||||||7
1627878960000|2021-08-02 04:36:00|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|18
1627878980000|2021-08-02 04:36:20|4420.17|4419.57|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|74
1627878990000|2021-08-02 04:36:30|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|14
1627879000000|2021-08-02 04:36:40|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|5
1627879010000|2021-08-02 04:36:50|||||||||2
1627879020000|2021-08-02 04:37:00|||||||||4
1627879050000|2021-08-02 04:37:30|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.29|4419.69|28
1627879080000|2021-08-02 04:38:00|||||||||7
1627879090000|2021-08-02 04:38:10|||||||||11
1627879100000|2021-08-02 04:38:20|||||||||2
1627879110000|2021-08-02 04:38:30|4420.17|4419.57|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|40
1627879120000|2021-08-02 04:38:40|||||||||2
1627879140000|2021-08-02 04:39:00|||||||||4
1627879150000|2021-08-02 04:39:10|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|62
1627879180000|2021-08-02 04:39:40|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4420.04|4419.44|16
1627879190000|2021-08-02 04:39:50|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|9
1627879200000|2021-08-02 04:40:00|||||||||1
1627879220000|2021-08-02 04:40:20|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|35
1627879230000|2021-08-02 04:40:30|||||||||2
1627879260000|2021-08-02 04:41:00|||||||||2
1627879310000|2021-08-02 04:41:50|||||||||4
1627879320000|2021-08-02 04:42:00|||||||||2
1627879350000|2021-08-02 04:42:30|||||||||1
1627879360000|2021-08-02 04:42:40|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.79|4419.19|35
1627879390000|2021-08-02 04:43:10|||||||||3
1627879400000|2021-08-02 04:43:20|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|19
1627879410000|2021-08-02 04:43:30|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|19
1627879420000|2021-08-02 04:43:40|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|9
1627879440000|2021-08-02 04:44:00|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|1
1627879500000|2021-08-02 04:45:00|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|21
1627879510000|2021-08-02 04:45:10|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|26
1627879520000|2021-08-02 04:45:20|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|9
1627879530000|2021-08-02 04:45:30|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|8
1627879550000|2021-08-02 04:45:50|||||||||1
1627879560000|2021-08-02 04:46:00|||||||||2
1627879590000|2021-08-02 04:46:30|||||||||4
1627879600000|2021-08-02 04:46:40|||||||||1
1627879610000|2021-08-02 04:46:50|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|17
1627879630000|2021-08-02 04:47:10|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|6
1627879650000|2021-08-02 04:47:30|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|37
1627879680000|2021-08-02 04:48:00|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|17
1627879700000|2021-08-02 04:48:20|||||||||6
1627879710000|2021-08-02 04:48:30|||||||||1
1627879720000|2021-08-02 04:48:40|||||||||4
1627879730000|2021-08-02 04:48:50|4420.17|4419.57|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|59
1627879740000|2021-08-02 04:49:00|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.79|4419.19|21
1627879750000|2021-08-02 04:49:10|||||||||2
1627879760000|2021-08-02 04:49:20|||||||||1
1627879770000|2021-08-02 04:49:30|||||||||10
1627879800000|2021-08-02 04:50:00|||||||||2
1627879810000|2021-08-02 04:50:10|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.79|4419.19|30
1627879820000|2021-08-02 04:50:20|4419.79|4419.19|4419.79|4419.19|4419.92|4419.32|4419.79|4419.19|9
1627879830000|2021-08-02 04:50:30|4419.67|4419.07|4419.79|4419.19|4419.79|4419.19|4419.67|4419.07|16
1627879840000|2021-08-02 04:50:40|4419.67|4419.07|4419.67|4419.07|4419.79|4419.19|4419.67|4419.07|0
1627879850000|2021-08-02 04:50:50|4419.79|4419.19|4419.67|4419.07|4419.79|4419.19|4419.67|4419.07|18
1627879860000|2021-08-02 04:51:00|4419.79|4419.19|4419.67|4419.07|4419.79|4419.19|4419.67|4419.07|17
1627879870000|2021-08-02 04:51:10|4419.79|4419.19|4419.79|4419.19|4419.79|4419.19|4419.67|4419.07|15
1627879880000|2021-08-02 04:51:20|4419.92|4419.32|4419.67|4419.07|4419.92|4419.32|4419.67|4419.07|3
1627879890000|2021-08-02 04:51:30|||||||||1
1627879920000|2021-08-02 04:52:00|4419.79|4419.19|4419.79|4419.19|4419.79|4419.19|4419.67|4419.07|7
1627879930000|2021-08-02 04:52:10|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|1
1627879950000|2021-08-02 04:52:30|||||||||3
1627879960000|2021-08-02 04:52:40|||||||||8
1627879980000|2021-08-02 04:53:00|||||||||12
1627880020000|2021-08-02 04:53:40|||||||||2
1627880050000|2021-08-02 04:54:10|||||||||11
1627880070000|2021-08-02 04:54:30|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|20
1627880100000|2021-08-02 04:55:00|4419.67|4419.07|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|21
1627880160000|2021-08-02 04:56:00|||||||||1
1627880180000|2021-08-02 04:56:20|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|18
1627880220000|2021-08-02 04:57:00|||||||||1
1627880230000|2021-08-02 04:57:10|||||||||9
1627880280000|2021-08-02 04:58:00|||||||||1
1627880290000|2021-08-02 04:58:10|||||||||1
1627880340000|2021-08-02 04:59:00|||||||||78
1627880350000|2021-08-02 04:59:10|||||||||1
1627880390000|2021-08-02 04:59:50|||||||||3
1627880400000|2021-08-02 05:00:00|4419.67|4419.07|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|105
1627880410000|2021-08-02 05:00:10|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|18
1627880420000|2021-08-02 05:00:20|4420.42|4419.82|4420.29|4419.69|4420.42|4419.82|4420.17|4419.57|42
1627880430000|2021-08-02 05:00:30|4420.17|4419.57|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|25
1627880440000|2021-08-02 05:00:40|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|24
1627880450000|2021-08-02 05:00:50|||||||||1
1627880460000|2021-08-02 05:01:00|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|56
1627880470000|2021-08-02 05:01:10|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|18
1627880480000|2021-08-02 05:01:20|||||||||6
1627880490000|2021-08-02 05:01:30|||||||||11
1627880510000|2021-08-02 05:01:50|||||||||10
1627880520000|2021-08-02 05:02:00|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|82
1627880530000|2021-08-02 05:02:10|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|37
1627880540000|2021-08-02 05:02:20|4419.79|4419.19|4419.67|4419.07|4419.92|4419.32|4419.67|4419.07|21
1627880550000|2021-08-02 05:02:30|4419.42|4418.82|4419.54|4418.94|4419.67|4419.07|4419.42|4418.82|74
1627880560000|2021-08-02 05:02:40|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|44
1627880570000|2021-08-02 05:02:50|||||||||3
1627880580000|2021-08-02 05:03:00|4419.54|4418.94|4419.54|4418.94|4419.67|4419.07|4419.42|4418.82|22
1627880590000|2021-08-02 05:03:10|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.54|4418.94|0
1627880600000|2021-08-02 05:03:20|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.54|4418.94|44
1627880620000|2021-08-02 05:03:40|4419.92|4419.32|4419.79|4419.19|4419.92|4419.32|4419.79|4419.19|46
1627880630000|2021-08-02 05:03:50|4419.67|4419.07|4419.67|4419.07|4419.92|4419.32|4419.67|4419.07|15
1627880640000|2021-08-02 05:04:00|4419.79|4419.19|4419.67|4419.07|4419.79|4419.19|4419.67|4419.07|15
1627880650000|2021-08-02 05:04:10|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|4
1627880660000|2021-08-02 05:04:20|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.79|4419.19|8
1627880670000|2021-08-02 05:04:30|||||||||12
1627880690000|2021-08-02 05:04:50|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|6
1627880700000|2021-08-02 05:05:00|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|50
1627880710000|2021-08-02 05:05:10|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|39
1627880720000|2021-08-02 05:05:20|4420.04|4419.44|4419.67|4419.07|4420.04|4419.44|4419.67|4419.07|116
1627880730000|2021-08-02 05:05:30|||||||||13
1627880740000|2021-08-02 05:05:40|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|22
1627880750000|2021-08-02 05:05:50|||||||||6
1627880760000|2021-08-02 05:06:00|||||||||1
1627880780000|2021-08-02 05:06:20|||||||||3
1627880790000|2021-08-02 05:06:30|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|25
1627880800000|2021-08-02 05:06:40|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|15
1627880810000|2021-08-02 05:06:50|||||||||17
1627880820000|2021-08-02 05:07:00|4419.42|4418.82|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|64
1627880830000|2021-08-02 05:07:10|||||||||2
1627880850000|2021-08-02 05:07:30|4419.17|4418.57|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|73
1627880860000|2021-08-02 05:07:40|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|11
1627880870000|2021-08-02 05:07:50|4419.54|4418.94|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|2
1627880880000|2021-08-02 05:08:00|||||||||1
1627880900000|2021-08-02 05:08:20|||||||||3
1627880910000|2021-08-02 05:08:30|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|18
1627880920000|2021-08-02 05:08:40|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|1
1627880930000|2021-08-02 05:08:50|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|8
1627880940000|2021-08-02 05:09:00|4419.42|4418.82|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|115
1627880960000|2021-08-02 05:09:20|4419.54|4418.94|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|15
1627880970000|2021-08-02 05:09:30|||||||||6
1627880980000|2021-08-02 05:09:40|||||||||24
1627880990000|2021-08-02 05:09:50|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|27
1627881000000|2021-08-02 05:10:00|4419.29|4418.69|4418.92|4418.32|4419.29|4418.69|4418.92|4418.32|35
1627881010000|2021-08-02 05:10:10|4418.79|4418.19|4419.17|4418.57|4419.17|4418.57|4418.67|4418.07|88
1627881030000|2021-08-02 05:10:30|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|35
1627881040000|2021-08-02 05:10:40|4419.67|4419.07|4419.54|4418.94|4419.67|4419.07|4419.54|4418.94|42
1627881050000|2021-08-02 05:10:50|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|19
1627881070000|2021-08-02 05:11:10|||||||||13
1627881080000|2021-08-02 05:11:20|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|35
1627881090000|2021-08-02 05:11:30|||||||||1
1627881100000|2021-08-02 05:11:40|||||||||1
1627881110000|2021-08-02 05:11:50|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|22
1627881120000|2021-08-02 05:12:00|4419.92|4419.32|4419.67|4419.07|4419.92|4419.32|4419.67|4419.07|28
1627881130000|2021-08-02 05:12:10|||||||||12
1627881140000|2021-08-02 05:12:20|4419.54|4418.94|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|34
1627881160000|2021-08-02 05:12:40|4419.17|4418.57|4419.42|4418.82|4419.67|4419.07|4419.17|4418.57|56
1627881180000|2021-08-02 05:13:00|||||||||3
1627881190000|2021-08-02 05:13:10|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|11
1627881220000|2021-08-02 05:13:40|4419.79|4419.19|4419.67|4419.07|4419.79|4419.19|4419.67|4419.07|33
1627881230000|2021-08-02 05:13:50|4419.79|4419.19|4419.79|4419.19|4419.92|4419.32|4419.67|4419.07|6
1627881240000|2021-08-02 05:14:00|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|0
1627881250000|2021-08-02 05:14:10|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|11
1627881260000|2021-08-02 05:14:20|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4420.04|4419.44|16
1627881280000|2021-08-02 05:14:40|||||||||19
1627881300000|2021-08-02 05:15:00|4420.29|4419.69|4419.92|4419.32|4420.42|4419.82|4419.92|4419.32|65
1627881320000|2021-08-02 05:15:20|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|7
1627881330000|2021-08-02 05:15:30|4419.79|4419.19|4419.67|4419.07|4419.79|4419.19|4419.67|4419.07|22
1627881340000|2021-08-02 05:15:40|4419.79|4419.19|4419.79|4419.19|4419.79|4419.19|4419.67|4419.07|8
1627881350000|2021-08-02 05:15:50|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|3
1627881360000|2021-08-02 05:16:00|4419.54|4418.94|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|34
1627881380000|2021-08-02 05:16:20|4419.54|4418.94|4419.54|4418.94|4419.67|4419.07|4419.42|4418.82|16
1627881390000|2021-08-02 05:16:30|4419.42|4418.82|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|10
1627881420000|2021-08-02 05:17:00|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|39
1627881430000|2021-08-02 05:17:10|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|12
1627881440000|2021-08-02 05:17:20|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|20
1627881450000|2021-08-02 05:17:30|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|3
1627881470000|2021-08-02 05:17:50|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|34
1627881480000|2021-08-02 05:18:00|||||||||2
1627881490000|2021-08-02 05:18:10|4419.79|4419.19|4419.67|4419.07|4419.92|4419.32|4419.67|4419.07|26
1627881540000|2021-08-02 05:19:00|4419.42|4418.82|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|18
1627881550000|2021-08-02 05:19:10|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|12
1627881560000|2021-08-02 05:19:20|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|4
1627881570000|2021-08-02 05:19:30|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|10
1627881580000|2021-08-02 05:19:40|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|6
1627881590000|2021-08-02 05:19:50|||||||||3
1627881600000|2021-08-02 05:20:00|4419.42|4418.82|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|14
1627881610000|2021-08-02 05:20:10|4419.79|4419.19|4419.42|4418.82|4419.92|4419.32|4419.42|4418.82|74
1627881620000|2021-08-02 05:20:20|4419.17|4418.57|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|32
1627881630000|2021-08-02 05:20:30|||||||||12
1627881660000|2021-08-02 05:21:00|||||||||14
1627881670000|2021-08-02 05:21:10|||||||||2
1627881680000|2021-08-02 05:21:20|||||||||3
1627881690000|2021-08-02 05:21:30|||||||||14
1627881700000|2021-08-02 05:21:40|||||||||5
1627881720000|2021-08-02 05:22:00|4419.29|4418.69|4419.67|4419.07|4419.67|4419.07|4419.29|4418.69|60
1627881740000|2021-08-02 05:22:20|4419.54|4418.94|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|24
1627881760000|2021-08-02 05:22:40|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.54|4418.94|9
1627881770000|2021-08-02 05:22:50|||||||||16
1627881790000|2021-08-02 05:23:10|4419.79|4419.19|4419.79|4419.19|4419.92|4419.32|4419.67|4419.07|19
1627881800000|2021-08-02 05:23:20|4419.67|4419.07|4419.79|4419.19|4419.79|4419.19|4419.67|4419.07|2
1627881810000|2021-08-02 05:23:30|4419.67|4419.07|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|3
1627881820000|2021-08-02 05:23:40|4419.67|4419.07|4419.67|4419.07|4419.79|4419.19|4419.67|4419.07|8
1627881830000|2021-08-02 05:23:50|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.79|4419.19|7
1627881850000|2021-08-02 05:24:10|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|47
1627881860000|2021-08-02 05:24:20|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|6
1627881870000|2021-08-02 05:24:30|4420.04|4419.44|4420.04|4419.44|4420.17|4419.57|4419.92|4419.32|18
1627881880000|2021-08-02 05:24:40|4419.92|4419.32|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|7
1627881900000|2021-08-02 05:25:00|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|31
1627881910000|2021-08-02 05:25:10|4420.42|4419.82|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|30
1627881920000|2021-08-02 05:25:20|||||||||19
1627881930000|2021-08-02 05:25:30|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|14
1627881940000|2021-08-02 05:25:40|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.04|4419.44|14
1627881950000|2021-08-02 05:25:50|||||||||1
1627881960000|2021-08-02 05:26:00|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|12
1627881970000|2021-08-02 05:26:10|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.29|4419.69|75
1627881980000|2021-08-02 05:26:20|4420.67|4420.07|4420.42|4419.82|4420.67|4420.07|4420.42|4419.82|108
1627881990000|2021-08-02 05:26:30|||||||||1
1627882000000|2021-08-02 05:26:40|||||||||3
1627882010000|2021-08-02 05:26:50|||||||||4
1627882020000|2021-08-02 05:27:00|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|48
1627882030000|2021-08-02 05:27:10|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|25
1627882040000|2021-08-02 05:27:20|||||||||4
1627882050000|2021-08-02 05:27:30|||||||||32
1627882060000|2021-08-02 05:27:40|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|20
1627882070000|2021-08-02 05:27:50|4420.42|4419.82|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|42
1627882080000|2021-08-02 05:28:00|||||||||3
1627882090000|2021-08-02 05:28:10|4419.92|4419.32|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|41
1627882100000|2021-08-02 05:28:20|||||||||1
1627882110000|2021-08-02 05:28:30|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|12
1627882120000|2021-08-02 05:28:40|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|18
1627882130000|2021-08-02 05:28:50|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|4
1627882140000|2021-08-02 05:29:00|||||||||6
1627882170000|2021-08-02 05:29:30|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|26
1627882180000|2021-08-02 05:29:40|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|22
1627882190000|2021-08-02 05:29:50|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|15
1627882200000|2021-08-02 05:30:00|4420.42|4419.82|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|36
1627882210000|2021-08-02 05:30:10|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|38
1627882220000|2021-08-02 05:30:20|4420.42|4419.82|4420.29|4419.69|4420.42|4419.82|4420.17|4419.57|35
1627882230000|2021-08-02 05:30:30|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|0
1627882240000|2021-08-02 05:30:40|||||||||2
1627882250000|2021-08-02 05:30:50|4420.92|4420.32|4421.04|4420.44|4421.04|4420.44|4420.92|4420.32|220
1627882260000|2021-08-02 05:31:00|4420.92|4420.32|4421.17|4420.57|4421.17|4420.57|4420.92|4420.32|17
1627882270000|2021-08-02 05:31:10|4421.42|4420.82|4421.17|4420.57|4421.42|4420.82|4421.17|4420.57|104
1627882280000|2021-08-02 05:31:20|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|38
1627882290000|2021-08-02 05:31:30|||||||||9
1627882300000|2021-08-02 05:31:40|||||||||7
1627882310000|2021-08-02 05:31:50|4421.04|4420.44|4420.92|4420.32|4421.17|4420.57|4420.92|4420.32|61
1627882320000|2021-08-02 05:32:00|4421.04|4420.44|4421.04|4420.44|4421.17|4420.57|4420.92|4420.32|42
1627882330000|2021-08-02 05:32:10|4420.92|4420.32|4420.92|4420.32|4421.17|4420.57|4420.92|4420.32|37
1627882340000|2021-08-02 05:32:20|||||||||2
1627882350000|2021-08-02 05:32:30|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|42
1627882360000|2021-08-02 05:32:40|||||||||8
1627882370000|2021-08-02 05:32:50|||||||||3
1627882380000|2021-08-02 05:33:00|||||||||7
1627882400000|2021-08-02 05:33:20|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|22
1627882410000|2021-08-02 05:33:30|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|20
1627882430000|2021-08-02 05:33:50|4421.04|4420.44|4421.17|4420.57|4421.17|4420.57|4421.04|4420.44|24
1627882440000|2021-08-02 05:34:00|4421.29|4420.69|4421.42|4420.82|4421.42|4420.82|4421.29|4420.69|37
1627882450000|2021-08-02 05:34:10|||||||||5
1627882460000|2021-08-02 05:34:20|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|21
1627882480000|2021-08-02 05:34:40|4421.42|4420.82|4421.42|4420.82|4421.42|4420.82|4421.42|4420.82|24
1627882500000|2021-08-02 05:35:00|4421.29|4420.69|4421.29|4420.69|4421.29|4420.69|4421.29|4420.69|20
1627882510000|2021-08-02 05:35:10|4421.17|4420.57|4421.42|4420.82|4421.42|4420.82|4421.17|4420.57|19
1627882520000|2021-08-02 05:35:20|||||||||35
1627882530000|2021-08-02 05:35:30|||||||||2
1627882540000|2021-08-02 05:35:40|||||||||1
1627882550000|2021-08-02 05:35:50|||||||||13
1627882570000|2021-08-02 05:36:10|||||||||11
1627882600000|2021-08-02 05:36:40|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|127
1627882610000|2021-08-02 05:36:50|||||||||18
1627882620000|2021-08-02 05:37:00|4421.79|4421.19|4422.67|4422.07|4422.67|4422.07|4421.79|4421.19|522
1627882630000|2021-08-02 05:37:10|4422.42|4421.82|4421.92|4421.32|4422.42|4421.82|4421.92|4421.32|237
1627882640000|2021-08-02 05:37:20|||||||||7
1627882650000|2021-08-02 05:37:30|4421.79|4421.19|4421.67|4421.07|4421.79|4421.19|4421.67|4421.07|26
1627882670000|2021-08-02 05:37:50|||||||||2
1627882680000|2021-08-02 05:38:00|4421.54|4420.94|4421.42|4420.82|4421.54|4420.94|4421.42|4420.82|23
1627882690000|2021-08-02 05:38:10|||||||||2
1627882720000|2021-08-02 05:38:40|||||||||21
1627882730000|2021-08-02 05:38:50|||||||||16
1627882740000|2021-08-02 05:39:00|4421.29|4420.69|4421.42|4420.82|4421.42|4420.82|4421.29|4420.69|6
1627882750000|2021-08-02 05:39:10|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|16
1627882760000|2021-08-02 05:39:20|4421.42|4420.82|4421.42|4420.82|4421.42|4420.82|4421.42|4420.82|24
1627882770000|2021-08-02 05:39:30|4421.67|4421.07|4421.42|4420.82|4421.67|4421.07|4421.42|4420.82|30
1627882780000|2021-08-02 05:39:40|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|4421.42|4420.82|33
1627882790000|2021-08-02 05:39:50|4421.42|4420.82|4421.42|4420.82|4421.67|4421.07|4421.42|4420.82|31
1627882800000|2021-08-02 05:40:00|||||||||5
1627882810000|2021-08-02 05:40:10|||||||||8
1627882820000|2021-08-02 05:40:20|4421.29|4420.69|4421.17|4420.57|4421.29|4420.69|4421.17|4420.57|22
1627882840000|2021-08-02 05:40:40|||||||||2
1627882850000|2021-08-02 05:40:50|4421.29|4420.69|4421.42|4420.82|4421.42|4420.82|4421.29|4420.69|17
1627882870000|2021-08-02 05:41:10|||||||||18
1627882890000|2021-08-02 05:41:30|4421.54|4420.94|4421.67|4421.07|4421.67|4421.07|4421.54|4420.94|31
1627882900000|2021-08-02 05:41:40|||||||||6
1627882910000|2021-08-02 05:41:50|||||||||11
1627882920000|2021-08-02 05:42:00|4421.92|4421.32|4421.92|4421.32|4421.92|4421.32|4421.92|4421.32|21
1627882930000|2021-08-02 05:42:10|||||||||11
1627882940000|2021-08-02 05:42:20|||||||||12
1627882950000|2021-08-02 05:42:30|||||||||2
1627882960000|2021-08-02 05:42:40|||||||||1
1627882980000|2021-08-02 05:43:00|||||||||5
1627882990000|2021-08-02 05:43:10|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|38
1627883000000|2021-08-02 05:43:20|4421.54|4420.94|4421.42|4420.82|4421.54|4420.94|4421.42|4420.82|39
1627883010000|2021-08-02 05:43:30|4421.29|4420.69|4421.42|4420.82|4421.42|4420.82|4421.17|4420.57|6
1627883030000|2021-08-02 05:43:50|||||||||11
1627883040000|2021-08-02 05:44:00|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|34
1627883050000|2021-08-02 05:44:10|4421.42|4420.82|4421.42|4420.82|4421.42|4420.82|4421.42|4420.82|65
1627883060000|2021-08-02 05:44:20|4421.29|4420.69|4421.29|4420.69|4421.42|4420.82|4421.17|4420.57|27
1627883070000|2021-08-02 05:44:30|4421.17|4420.57|4421.42|4420.82|4421.42|4420.82|4421.17|4420.57|5
1627883080000|2021-08-02 05:44:40|||||||||2
1627883090000|2021-08-02 05:44:50|||||||||2
1627883120000|2021-08-02 05:45:20|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|116
1627883130000|2021-08-02 05:45:30|||||||||3
1627883140000|2021-08-02 05:45:40|4421.92|4421.32|4421.92|4421.32|4421.92|4421.32|4421.92|4421.32|35
1627883150000|2021-08-02 05:45:50|4421.79|4421.19|4421.67|4421.07|4421.92|4421.32|4421.67|4421.07|42
1627883160000|2021-08-02 05:46:00|4421.54|4420.94|4421.42|4420.82|4421.54|4420.94|4421.42|4420.82|27
1627883170000|2021-08-02 05:46:10|||||||||2
1627883180000|2021-08-02 05:46:20|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|29
1627883190000|2021-08-02 05:46:30|4421.04|4420.44|4420.92|4420.32|4421.04|4420.44|4420.92|4420.32|34
1627883200000|2021-08-02 05:46:40|4421.04|4420.44|4421.17|4420.57|4421.17|4420.57|4420.92|4420.32|24
1627883210000|2021-08-02 05:46:50|4421.04|4420.44|4420.92|4420.32|4421.17|4420.57|4420.92|4420.32|56
1627883220000|2021-08-02 05:47:00|4421.04|4420.44|4421.17|4420.57|4421.17|4420.57|4420.92|4420.32|22
1627883230000|2021-08-02 05:47:10|4420.92|4420.32|4421.17|4420.57|4421.17|4420.57|4420.92|4420.32|34
1627883240000|2021-08-02 05:47:20|4421.42|4420.82|4421.17|4420.57|4421.42|4420.82|4421.17|4420.57|23
1627883250000|2021-08-02 05:47:30|4421.29|4420.69|4421.17|4420.57|4421.29|4420.69|4421.17|4420.57|27
1627883260000|2021-08-02 05:47:40|||||||||6
1627883270000|2021-08-02 05:47:50|4421.04|4420.44|4421.17|4420.57|4421.17|4420.57|4421.04|4420.44|15
1627883280000|2021-08-02 05:48:00|4421.04|4420.44|4421.17|4420.57|4421.17|4420.57|4421.04|4420.44|9
1627883290000|2021-08-02 05:48:10|||||||||18
1627883300000|2021-08-02 05:48:20|4421.04|4420.44|4421.17|4420.57|4421.17|4420.57|4421.04|4420.44|4
1627883310000|2021-08-02 05:48:30|4421.04|4420.44|4420.92|4420.32|4421.04|4420.44|4420.92|4420.32|11
1627883320000|2021-08-02 05:48:40|4420.79|4420.19|4420.67|4420.07|4420.79|4420.19|4420.67|4420.07|7
1627883330000|2021-08-02 05:48:50|||||||||6
1627883340000|2021-08-02 05:49:00|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|63
1627883350000|2021-08-02 05:49:10|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|14
1627883360000|2021-08-02 05:49:20|4420.17|4419.57|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|55
1627883370000|2021-08-02 05:49:30|||||||||52
1627883380000|2021-08-02 05:49:40|||||||||10
1627883390000|2021-08-02 05:49:50|||||||||7
1627883400000|2021-08-02 05:50:00|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4420.04|4419.44|34
1627883410000|2021-08-02 05:50:10|||||||||3
1627883420000|2021-08-02 05:50:20|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|25
1627883430000|2021-08-02 05:50:30|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.29|4419.69|0
1627883440000|2021-08-02 05:50:40|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.29|4419.69|4
1627883450000|2021-08-02 05:50:50|||||||||15
1627883460000|2021-08-02 05:51:00|||||||||3
1627883480000|2021-08-02 05:51:20|4420.67|4420.07|4420.42|4419.82|4420.67|4420.07|4420.42|4419.82|30
1627883490000|2021-08-02 05:51:30|4420.54|4419.94|4420.29|4419.69|4420.67|4420.07|4420.29|4419.69|13
1627883500000|2021-08-02 05:51:40|4420.17|4419.57|4420.04|4419.44|4420.17|4419.57|4420.04|4419.44|29
1627883510000|2021-08-02 05:51:50|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.04|4419.44|16
1627883530000|2021-08-02 05:52:10|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|11
1627883540000|2021-08-02 05:52:20|||||||||2
1627883550000|2021-08-02 05:52:30|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4420.04|4419.44|8
1627883560000|2021-08-02 05:52:40|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|3
1627883570000|2021-08-02 05:52:50|||||||||3
1627883580000|2021-08-02 05:53:00|||||||||5
1627883590000|2021-08-02 05:53:10|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|36
1627883600000|2021-08-02 05:53:20|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4420.04|4419.44|30
1627883610000|2021-08-02 05:53:30|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|52
1627883620000|2021-08-02 05:53:40|||||||||9
1627883630000|2021-08-02 05:53:50|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|13
1627883640000|2021-08-02 05:54:00|||||||||4
1627883650000|2021-08-02 05:54:10|4419.79|4419.19|4419.67|4419.07|4419.79|4419.19|4419.67|4419.07|21
1627883660000|2021-08-02 05:54:20|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|14
1627883670000|2021-08-02 05:54:30|4419.79|4419.19|4419.67|4419.07|4419.92|4419.32|4419.67|4419.07|15
1627883680000|2021-08-02 05:54:40|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.54|4418.94|44
1627883690000|2021-08-02 05:54:50|||||||||34
1627883700000|2021-08-02 05:55:00|4419.54|4418.94|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|19
1627883710000|2021-08-02 05:55:10|||||||||9
1627883720000|2021-08-02 05:55:20|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|60
1627883730000|2021-08-02 05:55:30|4419.42|4418.82|4419.42|4418.82|4419.54|4418.94|4419.42|4418.82|18
1627883740000|2021-08-02 05:55:40|4419.67|4419.07|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|34
1627883760000|2021-08-02 05:56:00|4419.29|4418.69|4419.29|4418.69|4419.42|4418.82|4419.29|4418.69|52
1627883770000|2021-08-02 05:56:10|4419.42|4418.82|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|3
1627883780000|2021-08-02 05:56:20|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|37
1627883790000|2021-08-02 05:56:30|||||||||3
1627883800000|2021-08-02 05:56:40|||||||||3
1627883810000|2021-08-02 05:56:50|4419.17|4418.57|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|56
1627883820000|2021-08-02 05:57:00|||||||||5
1627883830000|2021-08-02 05:57:10|4419.04|4418.44|4419.04|4418.44|4419.17|4418.57|4419.04|4418.44|55
1627883840000|2021-08-02 05:57:20|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|57
1627883850000|2021-08-02 05:57:30|||||||||6
1627883860000|2021-08-02 05:57:40|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|30
1627883870000|2021-08-02 05:57:50|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|32
1627883880000|2021-08-02 05:58:00|4419.29|4418.69|4419.29|4418.69|4419.29|4418.69|4419.17|4418.57|26
1627883890000|2021-08-02 05:58:10|4419.17|4418.57|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|11
1627883900000|2021-08-02 05:58:20|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4419.04|4418.44|51
1627883920000|2021-08-02 05:58:40|||||||||3
1627883930000|2021-08-02 05:58:50|||||||||8
1627883940000|2021-08-02 05:59:00|4419.04|4418.44|4418.92|4418.32|4419.04|4418.44|4418.92|4418.32|18
1627883950000|2021-08-02 05:59:10|||||||||4
1627883980000|2021-08-02 05:59:40|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.79|4418.19|39
1627883990000|2021-08-02 05:59:50|||||||||46
1627884000000|2021-08-02 06:00:00|4419.17|4418.57|4418.42|4417.82|4419.42|4418.82|4418.42|4417.82|192
1627884010000|2021-08-02 06:00:10|||||||||6
1627884020000|2021-08-02 06:00:20|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|117
1627884030000|2021-08-02 06:00:30|4418.79|4418.19|4418.67|4418.07|4418.92|4418.32|4418.67|4418.07|54
1627884040000|2021-08-02 06:00:40|||||||||11
1627884050000|2021-08-02 06:00:50|4418.54|4417.94|4418.54|4417.94|4418.67|4418.07|4418.42|4417.82|48
1627884060000|2021-08-02 06:01:00|4418.67|4418.07|4418.17|4417.57|4418.67|4418.07|4418.17|4417.57|46
1627884070000|2021-08-02 06:01:10|4417.92|4417.32|4417.67|4417.07|4417.92|4417.32|4417.67|4417.07|102
1627884080000|2021-08-02 06:01:20|4417.42|4416.82|4417.42|4416.82|4417.42|4416.82|4417.42|4416.82|102
1627884090000|2021-08-02 06:01:30|4417.17|4416.57|4417.17|4416.57|4417.17|4416.57|4417.17|4416.57|106
1627884100000|2021-08-02 06:01:40|4417.29|4416.69|4417.17|4416.57|4417.29|4416.69|4417.17|4416.57|76
1627884110000|2021-08-02 06:01:50|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|77
1627884120000|2021-08-02 06:02:00|4416.79|4416.19|4417.17|4416.57|4417.17|4416.57|4416.67|4416.07|176
1627884130000|2021-08-02 06:02:10|4417.42|4416.82|4417.67|4417.07|4417.67|4417.07|4417.42|4416.82|76
1627884140000|2021-08-02 06:02:20|||||||||11
1627884150000|2021-08-02 06:02:30|4417.54|4416.94|4417.67|4417.07|4417.67|4417.07|4417.54|4416.94|25
1627884160000|2021-08-02 06:02:40|4417.54|4416.94|4417.67|4417.07|4417.67|4417.07|4417.54|4416.94|8
1627884170000|2021-08-02 06:02:50|4417.79|4417.19|4417.92|4417.32|4417.92|4417.32|4417.67|4417.07|34
1627884180000|2021-08-02 06:03:00|4417.67|4417.07|4417.92|4417.32|4417.92|4417.32|4417.67|4417.07|29
1627884190000|2021-08-02 06:03:10|4418.17|4417.57|4418.17|4417.57|4418.17|4417.57|4418.17|4417.57|34
1627884200000|2021-08-02 06:03:20|4418.29|4417.69|4418.17|4417.57|4418.29|4417.69|4418.17|4417.57|32
1627884210000|2021-08-02 06:03:30|4418.29|4417.69|4418.17|4417.57|4418.42|4417.82|4418.17|4417.57|24
1627884220000|2021-08-02 06:03:40|4418.42|4417.82|4418.67|4418.07|4418.67|4418.07|4418.29|4417.69|57
1627884230000|2021-08-02 06:03:50|4418.92|4418.32|4418.79|4418.19|4418.92|4418.32|4418.67|4418.07|46
1627884240000|2021-08-02 06:04:00|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|8
1627884250000|2021-08-02 06:04:10|4418.79|4418.19|4419.17|4418.57|4419.17|4418.57|4418.67|4418.07|78
1627884260000|2021-08-02 06:04:20|4419.04|4418.44|4418.67|4418.07|4419.04|4418.44|4418.67|4418.07|25
1627884270000|2021-08-02 06:04:30|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|10
1627884280000|2021-08-02 06:04:40|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4419.04|4418.44|17
1627884290000|2021-08-02 06:04:50|||||||||1
1627884300000|2021-08-02 06:05:00|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|28
1627884310000|2021-08-02 06:05:10|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|8
1627884320000|2021-08-02 06:05:20|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|10
1627884330000|2021-08-02 06:05:30|4418.92|4418.32|4418.67|4418.07|4418.92|4418.32|4418.67|4418.07|19
1627884340000|2021-08-02 06:05:40|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.79|4418.19|9
1627884350000|2021-08-02 06:05:50|4419.17|4418.57|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|12
1627884360000|2021-08-02 06:06:00|4418.79|4418.19|4418.67|4418.07|4418.79|4418.19|4418.67|4418.07|22
1627884370000|2021-08-02 06:06:10|4418.92|4418.32|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|10
1627884380000|2021-08-02 06:06:20|4419.29|4418.69|4419.67|4419.07|4419.67|4419.07|4419.29|4418.69|71
1627884390000|2021-08-02 06:06:30|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|70
1627884400000|2021-08-02 06:06:40|4419.79|4419.19|4419.67|4419.07|4419.79|4419.19|4419.67|4419.07|16
1627884410000|2021-08-02 06:06:50|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.79|4419.19|26
1627884420000|2021-08-02 06:07:00|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|49
1627884430000|2021-08-02 06:07:10|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|15
1627884440000|2021-08-02 06:07:20|||||||||1
1627884450000|2021-08-02 06:07:30|4419.79|4419.19|4420.17|4419.57|4420.42|4419.82|4419.79|4419.19|51
1627884460000|2021-08-02 06:07:40|4420.42|4419.82|4420.42|4419.82|4420.67|4420.07|4420.42|4419.82|117
1627884470000|2021-08-02 06:07:50|||||||||15
1627884480000|2021-08-02 06:08:00|4420.17|4419.57|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|67
1627884490000|2021-08-02 06:08:10|4420.17|4419.57|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|15
1627884500000|2021-08-02 06:08:20|4419.92|4419.32|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|11
1627884510000|2021-08-02 06:08:30|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.67|4419.07|44
1627884520000|2021-08-02 06:08:40|4419.67|4419.07|4420.17|4419.57|4420.17|4419.57|4419.67|4419.07|37
1627884540000|2021-08-02 06:09:00|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|47
1627884550000|2021-08-02 06:09:10|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|25
1627884560000|2021-08-02 06:09:20|4419.92|4419.32|4420.17|4419.57|4420.42|4419.82|4419.67|4419.07|59
1627884570000|2021-08-02 06:09:30|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|7
1627884580000|2021-08-02 06:09:40|4419.79|4419.19|4419.67|4419.07|4419.92|4419.32|4419.67|4419.07|17
1627884590000|2021-08-02 06:09:50|4419.42|4418.82|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|46
1627884600000|2021-08-02 06:10:00|4419.42|4418.82|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|60
1627884610000|2021-08-02 06:10:10|4419.42|4418.82|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|33
1627884620000|2021-08-02 06:10:20|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|28
1627884630000|2021-08-02 06:10:30|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|18
1627884640000|2021-08-02 06:10:40|4419.67|4419.07|4419.54|4418.94|4419.67|4419.07|4419.54|4418.94|12
1627884650000|2021-08-02 06:10:50|4419.42|4418.82|4419.67|4419.07|4419.67|4419.07|4419.42|4418.82|10
1627884660000|2021-08-02 06:11:00|4419.42|4418.82|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|41
1627884670000|2021-08-02 06:11:10|4418.92|4418.32|4419.04|4418.44|4419.17|4418.57|4418.92|4418.32|19
1627884680000|2021-08-02 06:11:20|4418.92|4418.32|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|19
1627884690000|2021-08-02 06:11:30|4419.42|4418.82|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|20
1627884700000|2021-08-02 06:11:40|4418.92|4418.32|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|17
1627884710000|2021-08-02 06:11:50|4419.04|4418.44|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|21
1627884720000|2021-08-02 06:12:00|4419.42|4418.82|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|3
1627884740000|2021-08-02 06:12:20|4418.92|4418.32|4418.92|4418.32|4419.42|4418.82|4418.92|4418.32|33
1627884750000|2021-08-02 06:12:30|4419.04|4418.44|4418.92|4418.32|4419.04|4418.44|4418.92|4418.32|2
1627884760000|2021-08-02 06:12:40|4419.04|4418.44|4419.04|4418.44|4419.04|4418.44|4419.04|4418.44|3
1627884770000|2021-08-02 06:12:50|4418.92|4418.32|4419.04|4418.44|4419.17|4418.57|4418.92|4418.32|9
1627884780000|2021-08-02 06:13:00|4418.92|4418.32|4419.17|4418.57|4419.17|4418.57|4418.92|4418.32|2
1627884790000|2021-08-02 06:13:10|||||||||4
1627884800000|2021-08-02 06:13:20|||||||||29
1627884810000|2021-08-02 06:13:30|4419.42|4418.82|4419.29|4418.69|4419.42|4418.82|4419.29|4418.69|12
1627884820000|2021-08-02 06:13:40|4419.17|4418.57|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|12
1627884830000|2021-08-02 06:13:50|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|21
1627884840000|2021-08-02 06:14:00|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|13
1627884850000|2021-08-02 06:14:10|4419.04|4418.44|4419.42|4418.82|4419.42|4418.82|4418.92|4418.32|21
1627884860000|2021-08-02 06:14:20|4419.29|4418.69|4419.17|4418.57|4419.29|4418.69|4419.17|4418.57|13
1627884870000|2021-08-02 06:14:30|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|17
1627884880000|2021-08-02 06:14:40|||||||||5
1627884900000|2021-08-02 06:15:00|4419.67|4419.07|4419.42|4418.82|4419.67|4419.07|4419.17|4418.57|54
1627884910000|2021-08-02 06:15:10|||||||||1
1627884930000|2021-08-02 06:15:30|||||||||1
1627884940000|2021-08-02 06:15:40|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.54|4418.94|13
1627884950000|2021-08-02 06:15:50|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|36
1627884960000|2021-08-02 06:16:00|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|11
1627884970000|2021-08-02 06:16:10|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|27
1627884980000|2021-08-02 06:16:20|4419.67|4419.07|4419.54|4418.94|4419.67|4419.07|4419.54|4418.94|16
1627884990000|2021-08-02 06:16:30|4419.67|4419.07|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|29
1627885000000|2021-08-02 06:16:40|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|92
1627885010000|2021-08-02 06:16:50|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|37
1627885020000|2021-08-02 06:17:00|||||||||1
1627885030000|2021-08-02 06:17:10|4420.17|4419.57|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|30
1627885040000|2021-08-02 06:17:20|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|10
1627885050000|2021-08-02 06:17:30|4420.04|4419.44|4420.04|4419.44|4420.04|4419.44|4420.04|4419.44|17
1627885060000|2021-08-02 06:17:40|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|5
1627885070000|2021-08-02 06:17:50|4420.42|4419.82|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|23
1627885080000|2021-08-02 06:18:00|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|9
1627885090000|2021-08-02 06:18:10|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|30
1627885100000|2021-08-02 06:18:20|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|6
1627885110000|2021-08-02 06:18:30|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|14
1627885120000|2021-08-02 06:18:40|||||||||3
1627885130000|2021-08-02 06:18:50|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4420.04|4419.44|24
1627885140000|2021-08-02 06:19:00|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|23
1627885150000|2021-08-02 06:19:10|||||||||6
1627885170000|2021-08-02 06:19:30|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|30
1627885180000|2021-08-02 06:19:40|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|31
1627885190000|2021-08-02 06:19:50|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|2
1627885200000|2021-08-02 06:20:00|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|14
1627885210000|2021-08-02 06:20:10|||||||||48
1627885220000|2021-08-02 06:20:20|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|29
1627885230000|2021-08-02 06:20:30|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|38
1627885240000|2021-08-02 06:20:40|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|4
1627885250000|2021-08-02 06:20:50|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|11
1627885260000|2021-08-02 06:21:00|||||||||5
1627885270000|2021-08-02 06:21:10|4420.79|4420.19|4420.67|4420.07|4420.79|4420.19|4420.67|4420.07|24
1627885280000|2021-08-02 06:21:20|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|4420.67|4420.07|16
1627885290000|2021-08-02 06:21:30|4420.67|4420.07|4420.92|4420.32|4420.92|4420.32|4420.67|4420.07|28
1627885300000|2021-08-02 06:21:40|4421.04|4420.44|4420.92|4420.32|4421.17|4420.57|4420.92|4420.32|133
1627885310000|2021-08-02 06:21:50|4421.17|4420.57|4420.92|4420.32|4421.17|4420.57|4420.92|4420.32|39
1627885320000|2021-08-02 06:22:00|||||||||2
1627885330000|2021-08-02 06:22:10|4420.79|4420.19|4420.92|4420.32|4420.92|4420.32|4420.79|4420.19|39
1627885350000|2021-08-02 06:22:30|4420.67|4420.07|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|48
1627885360000|2021-08-02 06:22:40|4420.42|4419.82|4420.42|4419.82|4420.54|4419.94|4420.42|4419.82|59
1627885380000|2021-08-02 06:23:00|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|11
1627885410000|2021-08-02 06:23:30|||||||||18
1627885420000|2021-08-02 06:23:40|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|27
1627885440000|2021-08-02 06:24:00|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4420.04|4419.44|33
1627885450000|2021-08-02 06:24:10|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|8
1627885460000|2021-08-02 06:24:20|||||||||6
1627885470000|2021-08-02 06:24:30|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|38
1627885480000|2021-08-02 06:24:40|||||||||3
1627885490000|2021-08-02 06:24:50|||||||||2
1627885500000|2021-08-02 06:25:00|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|38
1627885510000|2021-08-02 06:25:10|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4419.54|4418.94|63
1627885520000|2021-08-02 06:25:20|4419.54|4418.94|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|14
1627885530000|2021-08-02 06:25:30|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.04|4418.44|83
1627885540000|2021-08-02 06:25:40|4419.04|4418.44|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|39
1627885550000|2021-08-02 06:25:50|||||||||9
1627885560000|2021-08-02 06:26:00|||||||||5
1627885570000|2021-08-02 06:26:10|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|33
1627885580000|2021-08-02 06:26:20|||||||||3
1627885590000|2021-08-02 06:26:30|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|18
1627885600000|2021-08-02 06:26:40|4419.17|4418.57|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|9
1627885610000|2021-08-02 06:26:50|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|20
1627885620000|2021-08-02 06:27:00|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|42
1627885640000|2021-08-02 06:27:20|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|22
1627885650000|2021-08-02 06:27:30|4419.04|4418.44|4419.42|4418.82|4419.42|4418.82|4419.04|4418.44|10
1627885660000|2021-08-02 06:27:40|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|36
1627885670000|2021-08-02 06:27:50|||||||||4
1627885680000|2021-08-02 06:28:00|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|45
1627885700000|2021-08-02 06:28:20|4419.29|4418.69|4419.29|4418.69|4419.42|4418.82|4419.29|4418.69|6
1627885710000|2021-08-02 06:28:30|4419.42|4418.82|4419.29|4418.69|4419.42|4418.82|4419.29|4418.69|4
1627885720000|2021-08-02 06:28:40|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|2
1627885740000|2021-08-02 06:29:00|4418.92|4418.32|4419.04|4418.44|4419.17|4418.57|4418.92|4418.32|36
1627885750000|2021-08-02 06:29:10|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|19
1627885760000|2021-08-02 06:29:20|4419.42|4418.82|4419.29|4418.69|4419.42|4418.82|4419.29|4418.69|50
1627885770000|2021-08-02 06:29:30|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|32
1627885780000|2021-08-02 06:29:40|4419.04|4418.44|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|43
1627885790000|2021-08-02 06:29:50|4419.04|4418.44|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|21
1627885800000|2021-08-02 06:30:00|4418.67|4418.07|4419.17|4418.57|4419.17|4418.57|4418.67|4418.07|49
1627885810000|2021-08-02 06:30:10|4419.04|4418.44|4418.92|4418.32|4419.04|4418.44|4418.92|4418.32|26
1627885820000|2021-08-02 06:30:20|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.04|4418.44|54
1627885830000|2021-08-02 06:30:30|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|7
1627885840000|2021-08-02 06:30:40|4419.17|4418.57|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|23
1627885850000|2021-08-02 06:30:50|4419.67|4419.07|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|51
1627885860000|2021-08-02 06:31:00|4419.67|4419.07|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|28
1627885870000|2021-08-02 06:31:10|4419.54|4418.94|4419.79|4419.19|4419.79|4419.19|4419.54|4418.94|58
1627885880000|2021-08-02 06:31:20|4419.67|4419.07|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|4
1627885890000|2021-08-02 06:31:30|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|21
1627885900000|2021-08-02 06:31:40|4420.42|4419.82|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|21
1627885910000|2021-08-02 06:31:50|||||||||3
1627885920000|2021-08-02 06:32:00|4420.04|4419.44|4420.04|4419.44|4420.04|4419.44|4420.04|4419.44|25
1627885930000|2021-08-02 06:32:10|4419.92|4419.32|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|19
1627885940000|2021-08-02 06:32:20|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|6
1627885950000|2021-08-02 06:32:30|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.79|4419.19|9
1627885960000|2021-08-02 06:32:40|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.79|4419.19|29
1627885970000|2021-08-02 06:32:50|4419.67|4419.07|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|11
1627885980000|2021-08-02 06:33:00|||||||||1
1627885990000|2021-08-02 06:33:10|||||||||2
1627886000000|2021-08-02 06:33:20|||||||||4
1627886010000|2021-08-02 06:33:30|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.79|4419.19|66
1627886020000|2021-08-02 06:33:40|4420.17|4419.57|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|44
1627886030000|2021-08-02 06:33:50|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|6
1627886040000|2021-08-02 06:34:00|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|6
1627886050000|2021-08-02 06:34:10|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4420.04|4419.44|6
1627886060000|2021-08-02 06:34:20|||||||||13
1627886080000|2021-08-02 06:34:40|||||||||8
1627886090000|2021-08-02 06:34:50|||||||||4
1627886100000|2021-08-02 06:35:00|4420.04|4419.44|4419.67|4419.07|4420.04|4419.44|4419.67|4419.07|39
1627886110000|2021-08-02 06:35:10|||||||||1
1627886120000|2021-08-02 06:35:20|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|12
1627886130000|2021-08-02 06:35:30|||||||||20
1627886140000|2021-08-02 06:35:40|||||||||3
1627886160000|2021-08-02 06:36:00|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|38
1627886170000|2021-08-02 06:36:10|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|16
1627886190000|2021-08-02 06:36:30|||||||||1
1627886200000|2021-08-02 06:36:40|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4419.17|4418.57|15
1627886210000|2021-08-02 06:36:50|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.29|4418.69|6
1627886220000|2021-08-02 06:37:00|4419.67|4419.07|4419.42|4418.82|4419.67|4419.07|4419.42|4418.82|13
1627886230000|2021-08-02 06:37:10|4419.54|4418.94|4419.92|4419.32|4419.92|4419.32|4419.54|4418.94|32
1627886240000|2021-08-02 06:37:20|||||||||1
1627886250000|2021-08-02 06:37:30|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|8
1627886270000|2021-08-02 06:37:50|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|20
1627886280000|2021-08-02 06:38:00|||||||||9
1627886300000|2021-08-02 06:38:20|||||||||2
1627886310000|2021-08-02 06:38:30|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|13
1627886320000|2021-08-02 06:38:40|4419.67|4419.07|4419.67|4419.07|4419.92|4419.32|4419.67|4419.07|45
1627886330000|2021-08-02 06:38:50|||||||||1
1627886340000|2021-08-02 06:39:00|4419.79|4419.19|4420.17|4419.57|4420.17|4419.57|4419.79|4419.19|35
1627886350000|2021-08-02 06:39:10|||||||||2
1627886360000|2021-08-02 06:39:20|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|5
1627886370000|2021-08-02 06:39:30|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|35
1627886380000|2021-08-02 06:39:40|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|64
1627886390000|2021-08-02 06:39:50|4420.54|4419.94|4420.54|4419.94|4420.67|4420.07|4420.54|4419.94|14
1627886400000|2021-08-02 06:40:00|4420.42|4419.82|4420.42|4419.82|4420.54|4419.94|4420.42|4419.82|5
1627886410000|2021-08-02 06:40:10|4420.67|4420.07|4420.29|4419.69|4420.67|4420.07|4420.17|4419.57|85
1627886420000|2021-08-02 06:40:20|4420.42|4419.82|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|4
1627886430000|2021-08-02 06:40:30|||||||||1
1627886440000|2021-08-02 06:40:40|||||||||1
1627886450000|2021-08-02 06:40:50|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|22
1627886460000|2021-08-02 06:41:00|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|10
1627886490000|2021-08-02 06:41:30|4420.92|4420.32|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|17
1627886500000|2021-08-02 06:41:40|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|15
1627886510000|2021-08-02 06:41:50|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|13
1627886520000|2021-08-02 06:42:00|||||||||2
1627886530000|2021-08-02 06:42:10|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.29|4419.69|19
1627886540000|2021-08-02 06:42:20|4420.67|4420.07|4420.42|4419.82|4420.67|4420.07|4420.42|4419.82|22
1627886570000|2021-08-02 06:42:50|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|23
1627886580000|2021-08-02 06:43:00|4420.42|4419.82|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|10
1627886620000|2021-08-02 06:43:40|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|67
1627886630000|2021-08-02 06:43:50|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|7
1627886640000|2021-08-02 06:44:00|||||||||1
1627886650000|2021-08-02 06:44:10|4420.92|4420.32|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|32
1627886660000|2021-08-02 06:44:20|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|4420.67|4420.07|77
1627886670000|2021-08-02 06:44:30|4420.79|4420.19|4420.67|4420.07|4420.79|4420.19|4420.42|4419.82|74
1627886680000|2021-08-02 06:44:40|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|23
1627886690000|2021-08-02 06:44:50|4420.54|4419.94|4420.92|4420.32|4420.92|4420.32|4420.54|4419.94|39
1627886700000|2021-08-02 06:45:00|4420.67|4420.07|4420.42|4419.82|4420.67|4420.07|4420.42|4419.82|78
1627886720000|2021-08-02 06:45:20|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.54|4419.94|11
1627886750000|2021-08-02 06:45:50|4420.54|4419.94|4420.42|4419.82|4420.67|4420.07|4420.42|4419.82|26
1627886760000|2021-08-02 06:46:00|4420.54|4419.94|4420.42|4419.82|4420.67|4420.07|4420.42|4419.82|15
1627886780000|2021-08-02 06:46:20|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.54|4419.94|17
1627886790000|2021-08-02 06:46:30|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|21
1627886800000|2021-08-02 06:46:40|||||||||2
1627886820000|2021-08-02 06:47:00|4420.79|4420.19|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|41
1627886830000|2021-08-02 06:47:10|||||||||3
1627886840000|2021-08-02 06:47:20|||||||||2
1627886850000|2021-08-02 06:47:30|||||||||1
1627886870000|2021-08-02 06:47:50|||||||||13
1627886880000|2021-08-02 06:48:00|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|45
1627886890000|2021-08-02 06:48:10|4421.17|4420.57|4420.92|4420.32|4421.17|4420.57|4420.92|4420.32|54
1627886930000|2021-08-02 06:48:50|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|9
1627886940000|2021-08-02 06:49:00|4421.42|4420.82|4421.17|4420.57|4421.42|4420.82|4421.17|4420.57|97
1627886950000|2021-08-02 06:49:10|4421.29|4420.69|4421.17|4420.57|4421.42|4420.82|4421.17|4420.57|71
1627886960000|2021-08-02 06:49:20|4421.04|4420.44|4421.17|4420.57|4421.17|4420.57|4421.04|4420.44|22
1627886970000|2021-08-02 06:49:30|4421.29|4420.69|4421.42|4420.82|4421.42|4420.82|4421.17|4420.57|29
1627886980000|2021-08-02 06:49:40|||||||||2
1627886990000|2021-08-02 06:49:50|||||||||4
1627887000000|2021-08-02 06:50:00|4421.54|4420.94|4421.67|4421.07|4421.92|4421.32|4421.42|4420.82|119
1627887010000|2021-08-02 06:50:10|4421.92|4421.32|4421.67|4421.07|4421.92|4421.32|4421.67|4421.07|26
1627887030000|2021-08-02 06:50:30|4421.42|4420.82|4421.42|4420.82|4421.67|4421.07|4421.42|4420.82|72
1627887040000|2021-08-02 06:50:40|||||||||3
1627887060000|2021-08-02 06:51:00|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|24
1627887070000|2021-08-02 06:51:10|4421.04|4420.44|4420.92|4420.32|4421.17|4420.57|4420.92|4420.32|61
1627887080000|2021-08-02 06:51:20|||||||||3
1627887090000|2021-08-02 06:51:30|4421.04|4420.44|4420.92|4420.32|4421.04|4420.44|4420.92|4420.32|8
1627887100000|2021-08-02 06:51:40|4421.04|4420.44|4421.17|4420.57|4421.17|4420.57|4420.92|4420.32|19
1627887110000|2021-08-02 06:51:50|4421.04|4420.44|4421.17|4420.57|4421.17|4420.57|4421.04|4420.44|37
1627887120000|2021-08-02 06:52:00|4421.04|4420.44|4421.17|4420.57|4421.17|4420.57|4420.92|4420.32|35
1627887150000|2021-08-02 06:52:30|||||||||9
1627887160000|2021-08-02 06:52:40|||||||||1
1627887170000|2021-08-02 06:52:50|||||||||13
1627887180000|2021-08-02 06:53:00|||||||||11
1627887190000|2021-08-02 06:53:10|||||||||1
1627887200000|2021-08-02 06:53:20|4421.04|4420.44|4421.17|4420.57|4421.17|4420.57|4420.92|4420.32|53
1627887220000|2021-08-02 06:53:40|||||||||3
1627887230000|2021-08-02 06:53:50|4420.92|4420.32|4421.17|4420.57|4421.17|4420.57|4420.92|4420.32|29
1627887240000|2021-08-02 06:54:00|4421.04|4420.44|4420.92|4420.32|4421.17|4420.57|4420.92|4420.32|19
1627887250000|2021-08-02 06:54:10|4421.04|4420.44|4421.04|4420.44|4421.17|4420.57|4421.04|4420.44|17
1627887260000|2021-08-02 06:54:20|4421.17|4420.57|4421.04|4420.44|4421.17|4420.57|4420.92|4420.32|10
1627887270000|2021-08-02 06:54:30|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|4420.92|4420.32|9
1627887290000|2021-08-02 06:54:50|4421.04|4420.44|4420.92|4420.32|4421.17|4420.57|4420.92|4420.32|22
1627887300000|2021-08-02 06:55:00|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|11
1627887310000|2021-08-02 06:55:10|4421.04|4420.44|4421.17|4420.57|4421.17|4420.57|4420.92|4420.32|36
1627887330000|2021-08-02 06:55:30|4421.42|4420.82|4421.42|4420.82|4421.42|4420.82|4421.42|4420.82|66
1627887360000|2021-08-02 06:56:00|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|26
1627887370000|2021-08-02 06:56:10|||||||||4
1627887380000|2021-08-02 06:56:20|4420.92|4420.32|4421.17|4420.57|4421.17|4420.57|4420.92|4420.32|32
1627887390000|2021-08-02 06:56:30|||||||||1
1627887400000|2021-08-02 06:56:40|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|26
1627887410000|2021-08-02 06:56:50|4420.79|4420.19|4420.67|4420.07|4420.79|4420.19|4420.67|4420.07|14
1627887420000|2021-08-02 06:57:00|4420.79|4420.19|4420.92|4420.32|4420.92|4420.32|4420.79|4420.19|13
1627887440000|2021-08-02 06:57:20|4420.67|4420.07|4420.92|4420.32|4420.92|4420.32|4420.67|4420.07|31
1627887450000|2021-08-02 06:57:30|||||||||3
1627887460000|2021-08-02 06:57:40|4420.79|4420.19|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|52
1627887470000|2021-08-02 06:57:50|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|57
1627887480000|2021-08-02 06:58:00|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|100
1627887490000|2021-08-02 06:58:10|||||||||2
1627887500000|2021-08-02 06:58:20|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|29
1627887510000|2021-08-02 06:58:30|4420.42|4419.82|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|44
1627887520000|2021-08-02 06:58:40|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|23
1627887530000|2021-08-02 06:58:50|||||||||2
1627887540000|2021-08-02 06:59:00|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|35
1627887550000|2021-08-02 06:59:10|||||||||5
1627887560000|2021-08-02 06:59:20|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4420.04|4419.44|13
1627887580000|2021-08-02 06:59:40|||||||||3
1627887590000|2021-08-02 06:59:50|||||||||5
1627887600000|2021-08-02 07:00:00|4420.42|4419.82|4421.29|4420.69|4421.29|4420.69|4419.67|4419.07|1022
1627887610000|2021-08-02 07:00:10|4421.42|4420.82|4420.67|4420.07|4421.67|4421.07|4420.67|4420.07|410
1627887620000|2021-08-02 07:00:20|4420.42|4419.82|4420.92|4420.32|4420.92|4420.32|4420.42|4419.82|100
1627887630000|2021-08-02 07:00:30|4421.04|4420.44|4420.92|4420.32|4421.04|4420.44|4420.92|4420.32|63
1627887640000|2021-08-02 07:00:40|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|73
1627887650000|2021-08-02 07:00:50|4420.79|4420.19|4421.17|4420.57|4421.17|4420.57|4420.79|4420.19|129
1627887660000|2021-08-02 07:01:00|4420.92|4420.32|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|70
1627887670000|2021-08-02 07:01:10|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|4420.79|4420.19|25
1627887680000|2021-08-02 07:01:20|4420.67|4420.07|4421.17|4420.57|4421.17|4420.57|4420.67|4420.07|73
1627887690000|2021-08-02 07:01:30|4421.29|4420.69|4421.92|4421.32|4421.92|4421.32|4421.29|4420.69|124
1627887700000|2021-08-02 07:01:40|4421.79|4421.19|4422.67|4422.07|4422.67|4422.07|4421.67|4421.07|295
1627887710000|2021-08-02 07:01:50|4422.79|4422.19|4422.42|4421.82|4422.79|4422.19|4422.17|4421.57|326
1627887720000|2021-08-02 07:02:00|4422.17|4421.57|4422.17|4421.57|4422.29|4421.69|4421.92|4421.32|105
1627887730000|2021-08-02 07:02:10|4421.92|4421.32|4422.17|4421.57|4422.17|4421.57|4421.67|4421.07|112
1627887740000|2021-08-02 07:02:20|4422.04|4421.44|4422.29|4421.69|4422.42|4421.82|4421.92|4421.32|99
1627887750000|2021-08-02 07:02:30|4422.17|4421.57|4422.67|4422.07|4422.67|4422.07|4422.17|4421.57|133
1627887760000|2021-08-02 07:02:40|4422.42|4421.82|4422.42|4421.82|4422.67|4422.07|4422.17|4421.57|122
1627887770000|2021-08-02 07:02:50|4422.17|4421.57|4422.42|4421.82|4422.67|4422.07|4422.17|4421.57|98
1627887780000|2021-08-02 07:03:00|4422.54|4421.94|4423.17|4422.57|4423.17|4422.57|4422.42|4421.82|130
1627887790000|2021-08-02 07:03:10|4423.42|4422.82|4424.67|4424.07|4424.67|4424.07|4423.42|4422.82|1260
1627887800000|2021-08-02 07:03:20|4424.54|4423.94|4424.67|4424.07|4424.67|4424.07|4424.42|4423.82|318
1627887810000|2021-08-02 07:03:30|4424.92|4424.32|4424.92|4424.32|4425.17|4424.57|4424.92|4424.32|157
1627887820000|2021-08-02 07:03:40|4425.42|4424.82|4424.92|4424.32|4425.42|4424.82|4424.92|4424.32|474
1627887830000|2021-08-02 07:03:50|4425.04|4424.44|4424.67|4424.07|4425.17|4424.57|4424.54|4423.94|152
1627887840000|2021-08-02 07:04:00|4424.79|4424.19|4424.67|4424.07|4424.79|4424.19|4424.67|4424.07|62
1627887850000|2021-08-02 07:04:10|4424.79|4424.19|4424.67|4424.07|4424.79|4424.19|4424.42|4423.82|99
1627887860000|2021-08-02 07:04:20|4424.92|4424.32|4424.67|4424.07|4424.92|4424.32|4424.67|4424.07|92
1627887870000|2021-08-02 07:04:30|4424.79|4424.19|4424.92|4424.32|4424.92|4424.32|4424.67|4424.07|214
1627887880000|2021-08-02 07:04:40|4424.79|4424.19|4424.42|4423.82|4424.79|4424.19|4424.42|4423.82|92
1627887890000|2021-08-02 07:04:50|4424.54|4423.94|4424.67|4424.07|4424.67|4424.07|4424.42|4423.82|90
1627887900000|2021-08-02 07:05:00|4424.42|4423.82|4425.17|4424.57|4425.17|4424.57|4424.42|4423.82|134
1627887910000|2021-08-02 07:05:10|4425.42|4424.82|4426.17|4425.57|4426.17|4425.57|4425.42|4424.82|452
1627887920000|2021-08-02 07:05:20|4425.92|4425.32|4425.67|4425.07|4426.17|4425.57|4425.67|4425.07|285
1627887930000|2021-08-02 07:05:30|4425.42|4424.82|4425.17|4424.57|4425.67|4425.07|4425.17|4424.57|168
1627887940000|2021-08-02 07:05:40|4424.92|4424.32|4425.67|4425.07|4425.67|4425.07|4424.92|4424.32|249
1627887950000|2021-08-02 07:05:50|4425.92|4425.32|4425.92|4425.32|4426.17|4425.57|4425.92|4425.32|232
1627887960000|2021-08-02 07:06:00|4425.67|4425.07|4426.17|4425.57|4426.17|4425.57|4425.67|4425.07|179
1627887970000|2021-08-02 07:06:10|4425.92|4425.32|4426.42|4425.82|4426.42|4425.82|4425.92|4425.32|96
1627887980000|2021-08-02 07:06:20|4426.92|4426.32|4426.92|4426.32|4426.92|4426.32|4426.67|4426.07|296
1627887990000|2021-08-02 07:06:30|4426.67|4426.07|4426.42|4425.82|4426.92|4426.32|4426.42|4425.82|218
1627888000000|2021-08-02 07:06:40|4426.29|4425.69|4425.42|4424.82|4426.42|4425.82|4425.17|4424.57|319
1627888010000|2021-08-02 07:06:50|4425.54|4424.94|4425.67|4425.07|4425.67|4425.07|4425.42|4424.82|93
1627888020000|2021-08-02 07:07:00|4425.92|4425.32|4426.67|4426.07|4426.67|4426.07|4425.67|4425.07|251
1627888030000|2021-08-02 07:07:10|4426.79|4426.19|4426.92|4426.32|4426.92|4426.32|4426.67|4426.07|107
1627888040000|2021-08-02 07:07:20|4426.67|4426.07|4426.42|4425.82|4426.79|4426.19|4426.42|4425.82|116
1627888050000|2021-08-02 07:07:30|4426.54|4425.94|4426.42|4425.82|4426.54|4425.94|4426.17|4425.57|108
1627888060000|2021-08-02 07:07:40|4426.29|4425.69|4425.67|4425.07|4426.29|4425.69|4425.67|4425.07|85
1627888070000|2021-08-02 07:07:50|4425.92|4425.32|4426.17|4425.57|4426.17|4425.57|4425.92|4425.32|51
1627888080000|2021-08-02 07:08:00|4425.92|4425.32|4425.92|4425.32|4426.17|4425.57|4425.92|4425.32|160
1627888090000|2021-08-02 07:08:10|4426.17|4425.57|4426.17|4425.57|4426.42|4425.82|4426.17|4425.57|105
1627888100000|2021-08-02 07:08:20|4426.29|4425.69|4426.42|4425.82|4426.67|4426.07|4426.29|4425.69|51
1627888110000|2021-08-02 07:08:30|4426.17|4425.57|4425.92|4425.32|4426.42|4425.82|4425.79|4425.19|93
1627888120000|2021-08-02 07:08:40|4425.79|4425.19|4425.92|4425.32|4426.04|4425.44|4425.67|4425.07|109
1627888130000|2021-08-02 07:08:50|4426.17|4425.57|4426.17|4425.57|4426.42|4425.82|4426.04|4425.44|94
1627888140000|2021-08-02 07:09:00|4426.29|4425.69|4426.17|4425.57|4426.42|4425.82|4426.17|4425.57|76
1627888150000|2021-08-02 07:09:10|4426.29|4425.69|4426.42|4425.82|4426.42|4425.82|4426.17|4425.57|55
1627888160000|2021-08-02 07:09:20|4426.29|4425.69|4426.17|4425.57|4426.42|4425.82|4426.17|4425.57|70
1627888170000|2021-08-02 07:09:30|4426.29|4425.69|4425.92|4425.32|4426.42|4425.82|4425.92|4425.32|68
1627888180000|2021-08-02 07:09:40|4426.17|4425.57|4426.29|4425.69|4426.42|4425.82|4425.79|4425.19|89
1627888190000|2021-08-02 07:09:50|4426.17|4425.57|4425.92|4425.32|4426.17|4425.57|4425.92|4425.32|17
1627888200000|2021-08-02 07:10:00|4425.79|4425.19|4425.92|4425.32|4425.92|4425.32|4425.67|4425.07|135
1627888210000|2021-08-02 07:10:10|4426.17|4425.57|4426.42|4425.82|4426.42|4425.82|4426.04|4425.44|148
1627888220000|2021-08-02 07:10:20|4426.29|4425.69|4425.67|4425.07|4426.29|4425.69|4425.42|4424.82|108
1627888230000|2021-08-02 07:10:30|4425.92|4425.32|4425.67|4425.07|4425.92|4425.32|4425.42|4424.82|138
1627888240000|2021-08-02 07:10:40|4425.54|4424.94|4425.17|4424.57|4425.54|4424.94|4425.17|4424.57|164
1627888250000|2021-08-02 07:10:50|4425.04|4424.44|4424.92|4424.32|4425.04|4424.44|4424.92|4424.32|41
1627888260000|2021-08-02 07:11:00|4425.17|4424.57|4424.92|4424.32|4425.17|4424.57|4424.92|4424.32|70
1627888270000|2021-08-02 07:11:10|4424.67|4424.07|4425.17|4424.57|4425.17|4424.57|4424.67|4424.07|39
1627888280000|2021-08-02 07:11:20|4425.04|4424.44|4425.17|4424.57|4425.42|4424.82|4425.04|4424.44|124
1627888290000|2021-08-02 07:11:30|4424.92|4424.32|4425.17|4424.57|4425.17|4424.57|4424.92|4424.32|49
1627888300000|2021-08-02 07:11:40|4424.92|4424.32|4425.04|4424.44|4425.17|4424.57|4424.92|4424.32|66
1627888310000|2021-08-02 07:11:50|4424.92|4424.32|4424.92|4424.32|4425.17|4424.57|4424.79|4424.19|91
1627888320000|2021-08-02 07:12:00|4424.79|4424.19|4424.92|4424.32|4424.92|4424.32|4424.67|4424.07|71
1627888330000|2021-08-02 07:12:10|4424.79|4424.19|4424.67|4424.07|4424.92|4424.32|4424.67|4424.07|32
1627888340000|2021-08-02 07:12:20|4424.42|4423.82|4424.42|4423.82|4424.42|4423.82|4424.17|4423.57|109
1627888350000|2021-08-02 07:12:30|4424.17|4423.57|4424.42|4423.82|4424.42|4423.82|4424.17|4423.57|86
1627888360000|2021-08-02 07:12:40|4424.29|4423.69|4424.42|4423.82|4424.42|4423.82|4424.29|4423.69|81
1627888370000|2021-08-02 07:12:50|4424.17|4423.57|4424.42|4423.82|4424.42|4423.82|4424.17|4423.57|34
1627888380000|2021-08-02 07:13:00|4424.54|4423.94|4424.79|4424.19|4424.79|4424.19|4424.54|4423.94|108
1627888390000|2021-08-02 07:13:10|4424.92|4424.32|4425.17|4424.57|4425.17|4424.57|4424.67|4424.07|55
1627888400000|2021-08-02 07:13:20|4424.92|4424.32|4424.92|4424.32|4424.92|4424.32|4424.92|4424.32|98
1627888410000|2021-08-02 07:13:30|4424.67|4424.07|4424.92|4424.32|4425.04|4424.44|4424.67|4424.07|18
1627888420000|2021-08-02 07:13:40|4424.67|4424.07|4424.67|4424.07|4424.67|4424.07|4424.67|4424.07|16
1627888430000|2021-08-02 07:13:50|4424.79|4424.19|4425.17|4424.57|4425.17|4424.57|4424.67|4424.07|30
1627888440000|2021-08-02 07:14:00|4425.42|4424.82|4425.67|4425.07|4425.67|4425.07|4425.17|4424.57|163
1627888450000|2021-08-02 07:14:10|4424.92|4424.32|4424.92|4424.32|4425.04|4424.44|4424.92|4424.32|198
1627888460000|2021-08-02 07:14:20|4425.04|4424.44|4425.17|4424.57|4425.17|4424.57|4425.04|4424.44|12
1627888470000|2021-08-02 07:14:30|4424.92|4424.32|4424.92|4424.32|4425.17|4424.57|4424.92|4424.32|43
1627888480000|2021-08-02 07:14:40|4424.79|4424.19|4425.42|4424.82|4425.42|4424.82|4424.79|4424.19|45
1627888490000|2021-08-02 07:14:50|4425.67|4425.07|4425.67|4425.07|4425.67|4425.07|4425.42|4424.82|59
1627888500000|2021-08-02 07:15:00|4425.54|4424.94|4425.92|4425.32|4425.92|4425.32|4425.54|4424.94|190
1627888510000|2021-08-02 07:15:10|4425.67|4425.07|4426.17|4425.57|4426.42|4425.82|4425.67|4425.07|214
1627888520000|2021-08-02 07:15:20|4425.92|4425.32|4425.67|4425.07|4426.04|4425.44|4425.42|4424.82|117
1627888530000|2021-08-02 07:15:30|4425.42|4424.82|4425.67|4425.07|4425.67|4425.07|4425.42|4424.82|99
1627888540000|2021-08-02 07:15:40|4425.42|4424.82|4425.17|4424.57|4425.42|4424.82|4425.17|4424.57|57
1627888550000|2021-08-02 07:15:50|4425.29|4424.69|4425.17|4424.57|4425.42|4424.82|4425.17|4424.57|27
1627888560000|2021-08-02 07:16:00|4425.29|4424.69|4425.29|4424.69|4425.42|4424.82|4425.17|4424.57|31
1627888570000|2021-08-02 07:16:10|4425.42|4424.82|4425.17|4424.57|4425.42|4424.82|4425.17|4424.57|6
1627888580000|2021-08-02 07:16:20|4424.92|4424.32|4424.67|4424.07|4425.04|4424.44|4424.67|4424.07|85
1627888590000|2021-08-02 07:16:30|4424.79|4424.19|4424.92|4424.32|4424.92|4424.32|4424.67|4424.07|47
1627888600000|2021-08-02 07:16:40|4425.17|4424.57|4424.92|4424.32|4425.17|4424.57|4424.92|4424.32|71
1627888610000|2021-08-02 07:16:50|4425.04|4424.44|4425.17|4424.57|4425.17|4424.57|4424.92|4424.32|29
1627888620000|2021-08-02 07:17:00|4425.42|4424.82|4425.42|4424.82|4425.67|4425.07|4425.42|4424.82|43
1627888630000|2021-08-02 07:17:10|4425.29|4424.69|4425.17|4424.57|4425.42|4424.82|4425.17|4424.57|33
1627888640000|2021-08-02 07:17:20|4425.29|4424.69|4425.17|4424.57|4425.42|4424.82|4425.17|4424.57|27
1627888650000|2021-08-02 07:17:30|4425.04|4424.44|4425.17|4424.57|4425.17|4424.57|4425.04|4424.44|99
1627888660000|2021-08-02 07:17:40|4425.42|4424.82|4425.17|4424.57|4425.42|4424.82|4425.04|4424.44|70
1627888670000|2021-08-02 07:17:50|4425.04|4424.44|4424.92|4424.32|4425.17|4424.57|4424.92|4424.32|161
1627888680000|2021-08-02 07:18:00|4425.04|4424.44|4424.92|4424.32|4425.04|4424.44|4424.67|4424.07|26
1627888690000|2021-08-02 07:18:10|4425.17|4424.57|4425.17|4424.57|4425.17|4424.57|4425.17|4424.57|10
1627888700000|2021-08-02 07:18:20|4425.04|4424.44|4425.67|4425.07|4425.67|4425.07|4425.04|4424.44|75
1627888710000|2021-08-02 07:18:30|4425.54|4424.94|4425.67|4425.07|4425.67|4425.07|4425.42|4424.82|35
1627888720000|2021-08-02 07:18:40|4425.54|4424.94|4425.17|4424.57|4425.67|4425.07|4425.17|4424.57|40
1627888730000|2021-08-02 07:18:50|4425.42|4424.82|4425.17|4424.57|4425.42|4424.82|4425.17|4424.57|26
1627888740000|2021-08-02 07:19:00|4425.42|4424.82|4425.42|4424.82|4425.42|4424.82|4424.92|4424.32|98
1627888750000|2021-08-02 07:19:10|||||||||2
1627888760000|2021-08-02 07:19:20|4425.29|4424.69|4425.42|4424.82|4425.42|4424.82|4425.17|4424.57|62
1627888770000|2021-08-02 07:19:30|4425.29|4424.69|4425.42|4424.82|4425.42|4424.82|4425.29|4424.69|15
1627888780000|2021-08-02 07:19:40|4425.29|4424.69|4425.79|4425.19|4425.92|4425.32|4425.29|4424.69|62
1627888790000|2021-08-02 07:19:50|4425.92|4425.32|4425.67|4425.07|4425.92|4425.32|4425.67|4425.07|8
1627888800000|2021-08-02 07:20:00|4425.79|4425.19|4425.67|4425.07|4425.92|4425.32|4425.67|4425.07|72
1627888810000|2021-08-02 07:20:10|4425.79|4425.19|4425.79|4425.19|4425.92|4425.32|4425.79|4425.19|28
1627888820000|2021-08-02 07:20:20|4425.92|4425.32|4426.17|4425.57|4426.17|4425.57|4425.42|4424.82|102
1627888830000|2021-08-02 07:20:30|4426.04|4425.44|4425.67|4425.07|4426.04|4425.44|4425.67|4425.07|68
1627888840000|2021-08-02 07:20:40|4425.54|4424.94|4425.42|4424.82|4425.54|4424.94|4425.42|4424.82|74
1627888850000|2021-08-02 07:20:50|4425.17|4424.57|4425.42|4424.82|4425.42|4424.82|4425.17|4424.57|64
1627888860000|2021-08-02 07:21:00|4425.29|4424.69|4424.92|4424.32|4425.42|4424.82|4424.79|4424.19|48
1627888870000|2021-08-02 07:21:10|4425.04|4424.44|4424.92|4424.32|4425.17|4424.57|4424.92|4424.32|53
1627888880000|2021-08-02 07:21:20|4424.79|4424.19|4424.67|4424.07|4424.79|4424.19|4424.67|4424.07|30
1627888890000|2021-08-02 07:21:30|4424.92|4424.32|4425.17|4424.57|4425.17|4424.57|4424.92|4424.32|92
1627888900000|2021-08-02 07:21:40|4425.04|4424.44|4425.42|4424.82|4425.42|4424.82|4425.04|4424.44|64
1627888910000|2021-08-02 07:21:50|4425.29|4424.69|4425.42|4424.82|4425.42|4424.82|4425.17|4424.57|39
1627888920000|2021-08-02 07:22:00|4425.54|4424.94|4425.67|4425.07|4425.67|4425.07|4425.42|4424.82|33
1627888930000|2021-08-02 07:22:10|4425.92|4425.32|4425.67|4425.07|4425.92|4425.32|4425.67|4425.07|45
1627888940000|2021-08-02 07:22:20|4425.92|4425.32|4425.92|4425.32|4425.92|4425.32|4425.92|4425.32|25
1627888950000|2021-08-02 07:22:30|4425.67|4425.07|4425.42|4424.82|4425.79|4425.19|4425.42|4424.82|35
1627888960000|2021-08-02 07:22:40|4425.54|4424.94|4425.42|4424.82|4425.67|4425.07|4425.42|4424.82|29
1627888970000|2021-08-02 07:22:50|4425.54|4424.94|4426.17|4425.57|4426.17|4425.57|4425.54|4424.94|65
1627888980000|2021-08-02 07:23:00|4426.04|4425.44|4425.92|4425.32|4426.17|4425.57|4425.92|4425.32|68
1627888990000|2021-08-02 07:23:10|4426.04|4425.44|4426.17|4425.57|4426.17|4425.57|4425.92|4425.32|17
1627889000000|2021-08-02 07:23:20|4426.04|4425.44|4426.17|4425.57|4426.29|4425.69|4425.92|4425.32|42
1627889010000|2021-08-02 07:23:30|4426.29|4425.69|4426.17|4425.57|4426.29|4425.69|4426.17|4425.57|13
1627889020000|2021-08-02 07:23:40|4425.92|4425.32|4425.42|4424.82|4425.92|4425.32|4425.42|4424.82|54
1627889030000|2021-08-02 07:23:50|4425.54|4424.94|4425.42|4424.82|4425.67|4425.07|4425.29|4424.69|145
1627889040000|2021-08-02 07:24:00|4425.54|4424.94|4425.42|4424.82|4425.54|4424.94|4425.42|4424.82|38
1627889050000|2021-08-02 07:24:10|||||||||14
1627889060000|2021-08-02 07:24:20|4425.67|4425.07|4425.79|4425.19|4425.92|4425.32|4425.67|4425.07|100
1627889070000|2021-08-02 07:24:30|4425.92|4425.32|4425.67|4425.07|4425.92|4425.32|4425.67|4425.07|53
1627889080000|2021-08-02 07:24:40|4425.92|4425.32|4425.42|4424.82|4425.92|4425.32|4425.42|4424.82|112
1627889090000|2021-08-02 07:24:50|4425.29|4424.69|4425.17|4424.57|4425.29|4424.69|4425.17|4424.57|28
1627889100000|2021-08-02 07:25:00|4425.42|4424.82|4425.92|4425.32|4425.92|4425.32|4425.17|4424.57|67
1627889110000|2021-08-02 07:25:10|||||||||1
1627889120000|2021-08-02 07:25:20|4426.04|4425.44|4425.92|4425.32|4426.04|4425.44|4425.92|4425.32|59
1627889130000|2021-08-02 07:25:30|4426.04|4425.44|4425.67|4425.07|4426.04|4425.44|4425.67|4425.07|29
1627889140000|2021-08-02 07:25:40|4425.79|4425.19|4425.67|4425.07|4425.79|4425.19|4425.67|4425.07|25
1627889150000|2021-08-02 07:25:50|4425.92|4425.32|4425.67|4425.07|4425.92|4425.32|4425.67|4425.07|73
1627889160000|2021-08-02 07:26:00|4425.42|4424.82|4425.17|4424.57|4425.42|4424.82|4425.17|4424.57|44
1627889170000|2021-08-02 07:26:10|4425.29|4424.69|4425.42|4424.82|4425.42|4424.82|4425.29|4424.69|16
1627889180000|2021-08-02 07:26:20|4425.29|4424.69|4424.92|4424.32|4425.29|4424.69|4424.92|4424.32|20
1627889190000|2021-08-02 07:26:30|4424.67|4424.07|4424.92|4424.32|4424.92|4424.32|4424.67|4424.07|94
1627889200000|2021-08-02 07:26:40|4424.79|4424.19|4424.42|4423.82|4424.92|4424.32|4424.42|4423.82|139
1627889210000|2021-08-02 07:26:50|4424.67|4424.07|4424.67|4424.07|4424.67|4424.07|4424.42|4423.82|134
1627889220000|2021-08-02 07:27:00|4424.54|4423.94|4424.17|4423.57|4424.67|4424.07|4424.17|4423.57|136
1627889230000|2021-08-02 07:27:10|4424.29|4423.69|4424.42|4423.82|4424.54|4423.94|4424.17|4423.57|81
1627889240000|2021-08-02 07:27:20|4424.67|4424.07|4424.92|4424.32|4424.92|4424.32|4424.54|4423.94|86
1627889250000|2021-08-02 07:27:30|4424.79|4424.19|4425.17|4424.57|4425.42|4424.82|4424.67|4424.07|89
1627889260000|2021-08-02 07:27:40|4425.04|4424.44|4425.17|4424.57|4425.17|4424.57|4424.92|4424.32|62
1627889270000|2021-08-02 07:27:50|||||||||4
1627889280000|2021-08-02 07:28:00|4425.29|4424.69|4425.42|4424.82|4425.42|4424.82|4425.17|4424.57|90
1627889290000|2021-08-02 07:28:10|4425.29|4424.69|4425.17|4424.57|4425.29|4424.69|4425.17|4424.57|30
1627889300000|2021-08-02 07:28:20|4425.29|4424.69|4425.42|4424.82|4425.42|4424.82|4425.29|4424.69|12
1627889310000|2021-08-02 07:28:30|4425.29|4424.69|4425.42|4424.82|4425.42|4424.82|4425.17|4424.57|25
1627889320000|2021-08-02 07:28:40|||||||||3
1627889330000|2021-08-02 07:28:50|4425.54|4424.94|4425.67|4425.07|4425.67|4425.07|4425.54|4424.94|31
1627889340000|2021-08-02 07:29:00|4425.54|4424.94|4425.42|4424.82|4425.54|4424.94|4425.29|4424.69|50
1627889350000|2021-08-02 07:29:10|||||||||4
1627889360000|2021-08-02 07:29:20|||||||||2
1627889370000|2021-08-02 07:29:30|4425.17|4424.57|4425.42|4424.82|4425.42|4424.82|4425.17|4424.57|29
1627889380000|2021-08-02 07:29:40|4425.29|4424.69|4425.42|4424.82|4425.67|4425.07|4425.29|4424.69|29
1627889390000|2021-08-02 07:29:50|4425.67|4425.07|4425.42|4424.82|4425.67|4425.07|4425.42|4424.82|56
1627889400000|2021-08-02 07:30:00|4425.67|4425.07|4425.67|4425.07|4425.92|4425.32|4425.67|4425.07|134
1627889410000|2021-08-02 07:30:10|4425.42|4424.82|4425.54|4424.94|4425.67|4425.07|4425.42|4424.82|50
1627889420000|2021-08-02 07:30:20|4425.42|4424.82|4425.42|4424.82|4425.42|4424.82|4425.42|4424.82|14
1627889430000|2021-08-02 07:30:30|4425.29|4424.69|4425.17|4424.57|4425.29|4424.69|4425.17|4424.57|60
1627889440000|2021-08-02 07:30:40|4424.92|4424.32|4425.04|4424.44|4425.17|4424.57|4424.92|4424.32|50
1627889450000|2021-08-02 07:30:50|4425.17|4424.57|4425.17|4424.57|4425.17|4424.57|4425.17|4424.57|1
1627889460000|2021-08-02 07:31:00|4425.42|4424.82|4425.17|4424.57|4425.42|4424.82|4425.17|4424.57|27
1627889470000|2021-08-02 07:31:10|4424.92|4424.32|4425.42|4424.82|4425.42|4424.82|4424.92|4424.32|81
1627889480000|2021-08-02 07:31:20|4425.29|4424.69|4425.42|4424.82|4425.42|4424.82|4425.17|4424.57|28
1627889490000|2021-08-02 07:31:30|4425.29|4424.69|4425.17|4424.57|4425.42|4424.82|4425.17|4424.57|21
1627889500000|2021-08-02 07:31:40|4425.29|4424.69|4425.42|4424.82|4425.42|4424.82|4425.29|4424.69|25
1627889510000|2021-08-02 07:31:50|4425.17|4424.57|4425.42|4424.82|4425.42|4424.82|4425.17|4424.57|41
1627889520000|2021-08-02 07:32:00|4425.54|4424.94|4425.67|4425.07|4425.92|4425.32|4425.42|4424.82|40
1627889530000|2021-08-02 07:32:10|||||||||3
1627889540000|2021-08-02 07:32:20|4425.54|4424.94|4425.67|4425.07|4425.67|4425.07|4425.42|4424.82|40
1627889550000|2021-08-02 07:32:30|4425.54|4424.94|4425.54|4424.94|4425.67|4425.07|4425.42|4424.82|21
1627889560000|2021-08-02 07:32:40|4425.42|4424.82|4425.42|4424.82|4425.67|4425.07|4425.42|4424.82|17
1627889570000|2021-08-02 07:32:50|4425.17|4424.57|4425.42|4424.82|4425.42|4424.82|4425.17|4424.57|89
1627889580000|2021-08-02 07:33:00|4425.54|4424.94|4425.42|4424.82|4425.67|4425.07|4425.42|4424.82|19
1627889590000|2021-08-02 07:33:10|4425.54|4424.94|4425.42|4424.82|4425.67|4425.07|4425.42|4424.82|12
1627889600000|2021-08-02 07:33:20|4425.17|4424.57|4425.42|4424.82|4425.42|4424.82|4425.17|4424.57|46
1627889610000|2021-08-02 07:33:30|4425.29|4424.69|4425.17|4424.57|4425.42|4424.82|4425.17|4424.57|17
1627889620000|2021-08-02 07:33:40|||||||||4
1627889630000|2021-08-02 07:33:50|4425.42|4424.82|4425.42|4424.82|4425.42|4424.82|4425.42|4424.82|45
1627889640000|2021-08-02 07:34:00|4425.17|4424.57|4425.17|4424.57|4425.17|4424.57|4425.17|4424.57|34
1627889650000|2021-08-02 07:34:10|||||||||21
1627889660000|2021-08-02 07:34:20|4425.42|4424.82|4425.67|4425.07|4425.67|4425.07|4425.42|4424.82|51
1627889670000|2021-08-02 07:34:30|4425.54|4424.94|4425.67|4425.07|4425.67|4425.07|4425.54|4424.94|40
1627889680000|2021-08-02 07:34:40|4425.42|4424.82|4425.42|4424.82|4425.42|4424.82|4425.42|4424.82|80
1627889690000|2021-08-02 07:34:50|4425.67|4425.07|4425.92|4425.32|4425.92|4425.32|4425.67|4425.07|52
1627889700000|2021-08-02 07:35:00|4425.79|4425.19|4426.17|4425.57|4426.17|4425.57|4425.67|4425.07|142
1627889710000|2021-08-02 07:35:10|4426.29|4425.69|4426.42|4425.82|4426.42|4425.82|4426.29|4425.69|74
1627889720000|2021-08-02 07:35:20|||||||||3
1627889730000|2021-08-02 07:35:30|4426.67|4426.07|4426.67|4426.07|4426.67|4426.07|4426.67|4426.07|193
1627889740000|2021-08-02 07:35:40|||||||||13
1627889750000|2021-08-02 07:35:50|||||||||81
1627889760000|2021-08-02 07:36:00|4426.42|4425.82|4426.67|4426.07|4426.67|4426.07|4426.42|4425.82|127
1627889770000|2021-08-02 07:36:10|4426.54|4425.94|4426.67|4426.07|4426.67|4426.07|4426.42|4425.82|124
1627889780000|2021-08-02 07:36:20|||||||||39
1627889790000|2021-08-02 07:36:30|||||||||14
1627889800000|2021-08-02 07:36:40|||||||||8
1627889810000|2021-08-02 07:36:50|4426.79|4426.19|4426.92|4426.32|4426.92|4426.32|4426.67|4426.07|111
1627889820000|2021-08-02 07:37:00|4426.79|4426.19|4426.92|4426.32|4426.92|4426.32|4426.67|4426.07|146
1627889830000|2021-08-02 07:37:10|4426.67|4426.07|4426.92|4426.32|4426.92|4426.32|4426.67|4426.07|73
1627889840000|2021-08-02 07:37:20|4426.67|4426.07|4426.67|4426.07|4426.67|4426.07|4426.67|4426.07|31
1627889850000|2021-08-02 07:37:30|4426.42|4425.82|4426.42|4425.82|4426.67|4426.07|4426.42|4425.82|228
1627889860000|2021-08-02 07:37:40|4426.67|4426.07|4426.67|4426.07|4426.67|4426.07|4426.42|4425.82|75
1627889870000|2021-08-02 07:37:50|4426.54|4425.94|4426.67|4426.07|4426.67|4426.07|4426.42|4425.82|55
1627889880000|2021-08-02 07:38:00|4426.92|4426.32|4426.42|4425.82|4426.92|4426.32|4426.42|4425.82|246
1627889890000|2021-08-02 07:38:10|4426.54|4425.94|4426.67|4426.07|4426.67|4426.07|4426.42|4425.82|308
1627889900000|2021-08-02 07:38:20|4426.54|4425.94|4426.42|4425.82|4426.67|4426.07|4426.42|4425.82|75
1627889910000|2021-08-02 07:38:30|4426.54|4425.94|4426.79|4426.19|4426.79|4426.19|4426.42|4425.82|142
1627889920000|2021-08-02 07:38:40|4426.92|4426.32|4426.92|4426.32|4426.92|4426.32|4426.67|4426.07|65
1627889930000|2021-08-02 07:38:50|||||||||2
1627889940000|2021-08-02 07:39:00|4427.17|4426.57|4426.92|4426.32|4427.17|4426.57|4426.92|4426.32|160
1627889960000|2021-08-02 07:39:20|||||||||3
1627889970000|2021-08-02 07:39:30|4426.79|4426.19|4426.67|4426.07|4426.79|4426.19|4426.67|4426.07|89
1627889980000|2021-08-02 07:39:40|4426.42|4425.82|4426.42|4425.82|4426.42|4425.82|4426.42|4425.82|31
1627889990000|2021-08-02 07:39:50|4426.67|4426.07|4426.67|4426.07|4426.67|4426.07|4426.67|4426.07|57
1627890000000|2021-08-02 07:40:00|4426.79|4426.19|4426.67|4426.07|4426.92|4426.32|4426.67|4426.07|92
1627890010000|2021-08-02 07:40:10|4426.79|4426.19|4427.17|4426.57|4427.17|4426.57|4426.79|4426.19|87
1627890020000|2021-08-02 07:40:20|||||||||106
1627890030000|2021-08-02 07:40:30|||||||||1
1627890040000|2021-08-02 07:40:40|4427.04|4426.44|4426.92|4426.32|4427.17|4426.57|4426.92|4426.32|97
1627890050000|2021-08-02 07:40:50|||||||||6
1627890060000|2021-08-02 07:41:00|4426.79|4426.19|4426.67|4426.07|4426.79|4426.19|4426.54|4425.94|134
1627890070000|2021-08-02 07:41:10|4426.79|4426.19|4426.67|4426.07|4426.79|4426.19|4426.67|4426.07|45
1627890090000|2021-08-02 07:41:30|||||||||7
1627890100000|2021-08-02 07:41:40|4426.79|4426.19|4426.79|4426.19|4426.79|4426.19|4426.67|4426.07|72
1627890110000|2021-08-02 07:41:50|4426.67|4426.07|4426.67|4426.07|4426.92|4426.32|4426.67|4426.07|27
1627890120000|2021-08-02 07:42:00|4426.79|4426.19|4426.67|4426.07|4426.92|4426.32|4426.67|4426.07|11
1627890130000|2021-08-02 07:42:10|||||||||1
1627890140000|2021-08-02 07:42:20|4426.54|4425.94|4426.92|4426.32|4426.92|4426.32|4426.42|4425.82|90
1627890150000|2021-08-02 07:42:30|4426.79|4426.19|4426.92|4426.32|4426.92|4426.32|4426.67|4426.07|38
1627890160000|2021-08-02 07:42:40|4426.79|4426.19|4426.67|4426.07|4426.79|4426.19|4426.54|4425.94|42
1627890170000|2021-08-02 07:42:50|4426.42|4425.82|4426.17|4425.57|4426.42|4425.82|4426.17|4425.57|84
1627890180000|2021-08-02 07:43:00|4426.04|4425.44|4426.17|4425.57|4426.17|4425.57|4426.04|4425.44|45
1627890190000|2021-08-02 07:43:10|||||||||2
1627890200000|2021-08-02 07:43:20|4426.04|4425.44|4426.17|4425.57|4426.17|4425.57|4426.04|4425.44|49
1627890210000|2021-08-02 07:43:30|||||||||40
1627890220000|2021-08-02 07:43:40|||||||||1
1627890230000|2021-08-02 07:43:50|4425.92|4425.32|4425.92|4425.32|4425.92|4425.32|4425.92|4425.32|30
1627890240000|2021-08-02 07:44:00|4425.79|4425.19|4425.79|4425.19|4425.92|4425.32|4425.67|4425.07|35
1627890250000|2021-08-02 07:44:10|4425.92|4425.32|4425.67|4425.07|4425.92|4425.32|4425.67|4425.07|21
1627890260000|2021-08-02 07:44:20|4425.42|4424.82|4425.42|4424.82|4425.42|4424.82|4425.42|4424.82|62
1627890270000|2021-08-02 07:44:30|4425.54|4424.94|4425.42|4424.82|4425.67|4425.07|4425.42|4424.82|41
1627890280000|2021-08-02 07:44:40|4425.54|4424.94|4425.17|4424.57|4425.67|4425.07|4425.17|4424.57|79
1627890290000|2021-08-02 07:44:50|||||||||78
1627890300000|2021-08-02 07:45:00|4425.42|4424.82|4425.67|4425.07|4425.67|4425.07|4425.42|4424.82|61
1627890310000|2021-08-02 07:45:10|4425.54|4424.94|4425.67|4425.07|4425.67|4425.07|4425.42|4424.82|64
1627890320000|2021-08-02 07:45:20|4425.54|4424.94|4425.42|4424.82|4425.67|4425.07|4425.42|4424.82|5
1627890330000|2021-08-02 07:45:30|4425.54|4424.94|4425.67|4425.07|4425.67|4425.07|4425.54|4424.94|19
1627890340000|2021-08-02 07:45:40|4425.54|4424.94|4425.54|4424.94|4425.67|4425.07|4425.42|4424.82|58
1627890350000|2021-08-02 07:45:50|4425.67|4425.07|4425.42|4424.82|4425.67|4425.07|4425.42|4424.82|38
1627890370000|2021-08-02 07:46:10|4425.67|4425.07|4425.67|4425.07|4425.67|4425.07|4425.67|4425.07|13
1627890380000|2021-08-02 07:46:20|||||||||21
1627890390000|2021-08-02 07:46:30|4425.79|4425.19|4425.92|4425.32|4425.92|4425.32|4425.67|4425.07|21
1627890400000|2021-08-02 07:46:40|4425.79|4425.19|4425.92|4425.32|4425.92|4425.32|4425.67|4425.07|53
1627890410000|2021-08-02 07:46:50|4425.67|4425.07|4425.92|4425.32|4425.92|4425.32|4425.67|4425.07|33
1627890420000|2021-08-02 07:47:00|4425.79|4425.19|4425.92|4425.32|4425.92|4425.32|4425.67|4425.07|26
1627890430000|2021-08-02 07:47:10|||||||||16
1627890440000|2021-08-02 07:47:20|4425.79|4425.19|4425.67|4425.07|4425.92|4425.32|4425.67|4425.07|29
1627890450000|2021-08-02 07:47:30|4425.79|4425.19|4425.92|4425.32|4425.92|4425.32|4425.67|4425.07|29
1627890460000|2021-08-02 07:47:40|||||||||1
1627890470000|2021-08-02 07:47:50|||||||||2
1627890480000|2021-08-02 07:48:00|||||||||42
1627890490000|2021-08-02 07:48:10|||||||||7
1627890500000|2021-08-02 07:48:20|||||||||3
1627890510000|2021-08-02 07:48:30|4425.79|4425.19|4425.92|4425.32|4425.92|4425.32|4425.67|4425.07|50
1627890520000|2021-08-02 07:48:40|||||||||15
1627890530000|2021-08-02 07:48:50|||||||||10
1627890540000|2021-08-02 07:49:00|||||||||4
1627890550000|2021-08-02 07:49:10|4426.17|4425.57|4426.17|4425.57|4426.17|4425.57|4426.17|4425.57|21
1627890560000|2021-08-02 07:49:20|4425.92|4425.32|4426.17|4425.57|4426.17|4425.57|4425.92|4425.32|57
1627890570000|2021-08-02 07:49:30|4425.92|4425.32|4425.92|4425.32|4425.92|4425.32|4425.92|4425.32|31
1627890580000|2021-08-02 07:49:40|4425.67|4425.07|4425.92|4425.32|4425.92|4425.32|4425.67|4425.07|46
1627890590000|2021-08-02 07:49:50|4425.79|4425.19|4425.67|4425.07|4425.79|4425.19|4425.67|4425.07|4
1627890600000|2021-08-02 07:50:00|4425.92|4425.32|4426.04|4425.44|4426.17|4425.57|4425.79|4425.19|109
1627890610000|2021-08-02 07:50:10|4426.17|4425.57|4426.17|4425.57|4426.17|4425.57|4426.04|4425.44|25
1627890620000|2021-08-02 07:50:20|||||||||5
1627890640000|2021-08-02 07:50:40|||||||||135
1627890650000|2021-08-02 07:50:50|4426.29|4425.69|4426.17|4425.57|4426.42|4425.82|4426.17|4425.57|71
1627890660000|2021-08-02 07:51:00|||||||||62
1627890680000|2021-08-02 07:51:20|||||||||11
1627890700000|2021-08-02 07:51:40|||||||||28
1627890710000|2021-08-02 07:51:50|||||||||12
1627890720000|2021-08-02 07:52:00|4425.92|4425.32|4425.92|4425.32|4425.92|4425.32|4425.92|4425.32|84
1627890730000|2021-08-02 07:52:10|4425.67|4425.07|4425.17|4424.57|4425.67|4425.07|4425.17|4424.57|242
1627890740000|2021-08-02 07:52:20|4425.42|4424.82|4425.42|4424.82|4425.42|4424.82|4425.42|4424.82|129
1627890750000|2021-08-02 07:52:30|4425.17|4424.57|4425.17|4424.57|4425.17|4424.57|4425.17|4424.57|204
1627890760000|2021-08-02 07:52:40|||||||||10
1627890770000|2021-08-02 07:52:50|4425.04|4424.44|4425.17|4424.57|4425.17|4424.57|4424.92|4424.32|107
1627890780000|2021-08-02 07:53:00|4425.29|4424.69|4425.17|4424.57|4425.42|4424.82|4425.17|4424.57|94
1627890790000|2021-08-02 07:53:10|4425.42|4424.82|4425.29|4424.69|4425.42|4424.82|4425.17|4424.57|88
1627890800000|2021-08-02 07:53:20|4425.42|4424.82|4425.67|4425.07|4425.67|4425.07|4425.42|4424.82|110
1627890810000|2021-08-02 07:53:30|4425.79|4425.19|4425.42|4424.82|4425.92|4425.32|4425.42|4424.82|108
1627890820000|2021-08-02 07:53:40|4425.17|4424.57|4425.42|4424.82|4425.42|4424.82|4425.17|4424.57|89
1627890830000|2021-08-02 07:53:50|||||||||58
1627890840000|2021-08-02 07:54:00|4425.17|4424.57|4424.92|4424.32|4425.17|4424.57|4424.67|4424.07|215
1627890850000|2021-08-02 07:54:10|4424.67|4424.07|4424.92|4424.32|4424.92|4424.32|4424.67|4424.07|66
1627890860000|2021-08-02 07:54:20|4424.67|4424.07|4424.42|4423.82|4424.79|4424.19|4424.42|4423.82|71
1627890870000|2021-08-02 07:54:30|4424.67|4424.07|4424.67|4424.07|4424.67|4424.07|4424.42|4423.82|127
1627890880000|2021-08-02 07:54:40|4424.79|4424.19|4424.92|4424.32|4424.92|4424.32|4424.67|4424.07|87
1627890890000|2021-08-02 07:54:50|4424.67|4424.07|4424.42|4423.82|4424.92|4424.32|4424.42|4423.82|102
1627890900000|2021-08-02 07:55:00|4424.17|4423.57|4424.67|4424.07|4424.67|4424.07|4424.17|4423.57|125
1627890910000|2021-08-02 07:55:10|4424.42|4423.82|4423.67|4423.07|4424.42|4423.82|4423.67|4423.07|273
1627890920000|2021-08-02 07:55:20|4423.92|4423.32|4424.54|4423.94|4424.67|4424.07|4423.92|4423.32|193
1627890930000|2021-08-02 07:55:30|4424.67|4424.07|4424.92|4424.32|4424.92|4424.32|4424.42|4423.82|87
1627890940000|2021-08-02 07:55:40|4424.67|4424.07|4424.67|4424.07|4424.67|4424.07|4424.42|4423.82|163
1627890950000|2021-08-02 07:55:50|4424.42|4423.82|4424.42|4423.82|4424.67|4424.07|4424.42|4423.82|108
1627890960000|2021-08-02 07:56:00|4424.17|4423.57|4424.17|4423.57|4424.17|4423.57|4423.67|4423.07|136
1627890970000|2021-08-02 07:56:10|4424.42|4423.82|4424.42|4423.82|4424.42|4423.82|4424.17|4423.57|48
1627890980000|2021-08-02 07:56:20|4424.17|4423.57|4424.17|4423.57|4424.17|4423.57|4424.17|4423.57|120
1627890990000|2021-08-02 07:56:30|4423.92|4423.32|4423.54|4422.94|4423.92|4423.32|4423.42|4422.82|242
1627891000000|2021-08-02 07:56:40|4423.67|4423.07|4423.67|4423.07|4423.67|4423.07|4423.42|4422.82|107
1627891010000|2021-08-02 07:56:50|4423.79|4423.19|4424.17|4423.57|4424.17|4423.57|4423.67|4423.07|124
1627891020000|2021-08-02 07:57:00|4423.92|4423.32|4424.17|4423.57|4424.17|4423.57|4423.92|4423.32|73
1627891030000|2021-08-02 07:57:10|4424.04|4423.44|4423.67|4423.07|4424.17|4423.57|4423.67|4423.07|52
1627891040000|2021-08-02 07:57:20|4423.79|4423.19|4423.92|4423.32|4423.92|4423.32|4423.79|4423.19|57
1627891050000|2021-08-02 07:57:30|4423.79|4423.19|4423.42|4422.82|4423.92|4423.32|4423.42|4422.82|107
1627891060000|2021-08-02 07:57:40|4423.54|4422.94|4422.67|4422.07|4423.54|4422.94|4422.42|4421.82|411
1627891070000|2021-08-02 07:57:50|4422.92|4422.32|4422.67|4422.07|4422.92|4422.32|4422.42|4421.82|77
1627891080000|2021-08-02 07:58:00|4422.54|4421.94|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|65
1627891090000|2021-08-02 07:58:10|4422.92|4422.32|4422.92|4422.32|4423.04|4422.44|4422.67|4422.07|75
1627891100000|2021-08-02 07:58:20|4422.67|4422.07|4423.17|4422.57|4423.17|4422.57|4422.67|4422.07|216
1627891110000|2021-08-02 07:58:30|4423.42|4422.82|4423.17|4422.57|4423.42|4422.82|4422.92|4422.32|110
1627891120000|2021-08-02 07:58:40|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|4423.17|4422.57|137
1627891130000|2021-08-02 07:58:50|4423.29|4422.69|4423.42|4422.82|4423.54|4422.94|4423.17|4422.57|130
1627891140000|2021-08-02 07:59:00|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|24
1627891150000|2021-08-02 07:59:10|4422.92|4422.32|4423.04|4422.44|4423.04|4422.44|4422.67|4422.07|78
1627891160000|2021-08-02 07:59:20|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4422.92|4422.32|47
1627891170000|2021-08-02 07:59:30|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|4423.17|4422.57|36
1627891180000|2021-08-02 07:59:40|||||||||44
1627891190000|2021-08-02 07:59:50|4423.54|4422.94|4423.42|4422.82|4423.67|4423.07|4423.42|4422.82|42
1627891200000|2021-08-02 08:00:00|4423.17|4422.57|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|141
1627891210000|2021-08-02 08:00:10|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|36
1627891220000|2021-08-02 08:00:20|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|55
1627891230000|2021-08-02 08:00:30|4422.67|4422.07|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|145
1627891240000|2021-08-02 08:00:40|||||||||61
1627891250000|2021-08-02 08:00:50|||||||||82
1627891260000|2021-08-02 08:01:00|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|105
1627891270000|2021-08-02 08:01:10|4423.29|4422.69|4423.17|4422.57|4423.42|4422.82|4423.17|4422.57|38
1627891280000|2021-08-02 08:01:20|||||||||18
1627891290000|2021-08-02 08:01:30|4423.29|4422.69|4423.42|4422.82|4423.42|4422.82|4423.29|4422.69|21
1627891300000|2021-08-02 08:01:40|4423.54|4422.94|4423.67|4423.07|4423.67|4423.07|4423.42|4422.82|43
1627891310000|2021-08-02 08:01:50|4423.92|4423.32|4423.67|4423.07|4423.92|4423.32|4423.67|4423.07|43
1627891320000|2021-08-02 08:02:00|4423.79|4423.19|4423.67|4423.07|4423.92|4423.32|4423.42|4422.82|130
1627891330000|2021-08-02 08:02:10|4423.92|4423.32|4423.92|4423.32|4423.92|4423.32|4423.92|4423.32|81
1627891340000|2021-08-02 08:02:20|4423.67|4423.07|4424.04|4423.44|4424.04|4423.44|4423.67|4423.07|46
1627891350000|2021-08-02 08:02:30|4424.17|4423.57|4423.92|4423.32|4424.17|4423.57|4423.92|4423.32|39
1627891360000|2021-08-02 08:02:40|||||||||44
1627891370000|2021-08-02 08:02:50|4423.67|4423.07|4423.92|4423.32|4423.92|4423.32|4423.67|4423.07|112
1627891380000|2021-08-02 08:03:00|4423.79|4423.19|4423.92|4423.32|4423.92|4423.32|4423.67|4423.07|99
1627891390000|2021-08-02 08:03:10|4423.79|4423.19|4423.67|4423.07|4423.92|4423.32|4423.67|4423.07|12
1627891400000|2021-08-02 08:03:20|4423.42|4422.82|4423.42|4422.82|4423.54|4422.94|4423.42|4422.82|103
1627891410000|2021-08-02 08:03:30|4423.54|4422.94|4423.67|4423.07|4423.79|4423.19|4423.54|4422.94|81
1627891420000|2021-08-02 08:03:40|||||||||9
1627891430000|2021-08-02 08:03:50|||||||||12
1627891440000|2021-08-02 08:04:00|4423.92|4423.32|4424.17|4423.57|4424.17|4423.57|4423.92|4423.32|88
1627891450000|2021-08-02 08:04:10|4424.42|4423.82|4424.17|4423.57|4424.42|4423.82|4424.17|4423.57|64
1627891460000|2021-08-02 08:04:20|4424.42|4423.82|4424.17|4423.57|4424.42|4423.82|4424.17|4423.57|23
1627891470000|2021-08-02 08:04:30|4424.29|4423.69|4424.17|4423.57|4424.42|4423.82|4424.17|4423.57|70
1627891480000|2021-08-02 08:04:40|4424.29|4423.69|4424.67|4424.07|4424.67|4424.07|4424.17|4423.57|82
1627891490000|2021-08-02 08:04:50|4424.42|4423.82|4424.42|4423.82|4424.54|4423.94|4424.42|4423.82|38
1627891500000|2021-08-02 08:05:00|4424.54|4423.94|4424.67|4424.07|4424.67|4424.07|4424.42|4423.82|29
1627891510000|2021-08-02 08:05:10|||||||||44
1627891520000|2021-08-02 08:05:20|||||||||11
1627891530000|2021-08-02 08:05:30|4424.92|4424.32|4424.92|4424.32|4424.92|4424.32|4424.92|4424.32|37
1627891540000|2021-08-02 08:05:40|||||||||74
1627891550000|2021-08-02 08:05:50|4424.79|4424.19|4424.79|4424.19|4424.92|4424.32|4424.67|4424.07|24
1627891560000|2021-08-02 08:06:00|4424.67|4424.07|4424.42|4423.82|4424.92|4424.32|4424.42|4423.82|53
1627891570000|2021-08-02 08:06:10|4424.17|4423.57|4424.17|4423.57|4424.17|4423.57|4424.17|4423.57|68
1627891580000|2021-08-02 08:06:20|4423.92|4423.32|4423.67|4423.07|4424.17|4423.57|4423.67|4423.07|38
1627891590000|2021-08-02 08:06:30|4423.92|4423.32|4423.92|4423.32|4423.92|4423.32|4423.92|4423.32|31
1627891600000|2021-08-02 08:06:40|4423.79|4423.19|4423.92|4423.32|4423.92|4423.32|4423.79|4423.19|63
1627891610000|2021-08-02 08:06:50|||||||||106
1627891620000|2021-08-02 08:07:00|4424.04|4423.44|4423.79|4423.19|4424.04|4423.44|4423.79|4423.19|40
1627891630000|2021-08-02 08:07:10|4423.67|4423.07|4423.42|4422.82|4423.92|4423.32|4423.42|4422.82|54
1627891640000|2021-08-02 08:07:20|4423.17|4422.57|4422.92|4422.32|4423.42|4422.82|4422.92|4422.32|102
1627891650000|2021-08-02 08:07:30|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|38
1627891660000|2021-08-02 08:07:40|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|4423.17|4422.57|74
1627891670000|2021-08-02 08:07:50|4423.54|4422.94|4423.67|4423.07|4423.67|4423.07|4423.54|4422.94|42
1627891680000|2021-08-02 08:08:00|4423.79|4423.19|4423.92|4423.32|4424.17|4423.57|4423.79|4423.19|92
1627891690000|2021-08-02 08:08:10|4424.04|4423.44|4423.92|4423.32|4424.04|4423.44|4423.67|4423.07|74
1627891700000|2021-08-02 08:08:20|4423.79|4423.19|4423.79|4423.19|4423.92|4423.32|4423.54|4422.94|93
1627891710000|2021-08-02 08:08:30|4423.67|4423.07|4423.67|4423.07|4423.92|4423.32|4423.42|4422.82|92
1627891720000|2021-08-02 08:08:40|4423.79|4423.19|4423.67|4423.07|4423.92|4423.32|4423.42|4422.82|103
1627891730000|2021-08-02 08:08:50|4423.54|4422.94|4423.67|4423.07|4423.92|4423.32|4423.42|4422.82|26
1627891740000|2021-08-02 08:09:00|4423.79|4423.19|4423.67|4423.07|4423.92|4423.32|4423.67|4423.07|71
1627891750000|2021-08-02 08:09:10|4423.42|4422.82|4423.67|4423.07|4423.67|4423.07|4423.42|4422.82|39
1627891760000|2021-08-02 08:09:20|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|32
1627891770000|2021-08-02 08:09:30|4423.17|4422.57|4423.54|4422.94|4423.67|4423.07|4423.17|4422.57|96
1627891780000|2021-08-02 08:09:40|4423.67|4423.07|4423.67|4423.07|4423.67|4423.07|4423.67|4423.07|38
1627891790000|2021-08-02 08:09:50|4423.79|4423.19|4423.92|4423.32|4423.92|4423.32|4423.67|4423.07|47
1627891800000|2021-08-02 08:10:00|4423.67|4423.07|4423.67|4423.07|4423.92|4423.32|4423.67|4423.07|105
1627891810000|2021-08-02 08:10:10|4423.42|4422.82|4423.17|4422.57|4423.42|4422.82|4423.17|4422.57|61
1627891820000|2021-08-02 08:10:20|4423.04|4422.44|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|62
1627891830000|2021-08-02 08:10:30|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|20
1627891840000|2021-08-02 08:10:40|4422.92|4422.32|4423.17|4422.57|4423.17|4422.57|4422.92|4422.32|65
1627891850000|2021-08-02 08:10:50|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|100
1627891860000|2021-08-02 08:11:00|4422.79|4422.19|4423.17|4422.57|4423.17|4422.57|4422.67|4422.07|49
1627891870000|2021-08-02 08:11:10|4423.04|4422.44|4422.67|4422.07|4423.17|4422.57|4422.67|4422.07|39
1627891880000|2021-08-02 08:11:20|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|62
1627891890000|2021-08-02 08:11:30|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|61
1627891900000|2021-08-02 08:11:40|4423.29|4422.69|4423.17|4422.57|4423.29|4422.69|4423.17|4422.57|42
1627891910000|2021-08-02 08:11:50|4423.04|4422.44|4423.17|4422.57|4423.17|4422.57|4422.92|4422.32|63
1627891920000|2021-08-02 08:12:00|4422.92|4422.32|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|53
1627891930000|2021-08-02 08:12:10|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.79|4422.19|19
1627891940000|2021-08-02 08:12:20|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|22
1627891950000|2021-08-02 08:12:30|||||||||23
1627891960000|2021-08-02 08:12:40|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|33
1627891970000|2021-08-02 08:12:50|4422.79|4422.19|4422.92|4422.32|4423.17|4422.57|4422.79|4422.19|76
1627891980000|2021-08-02 08:13:00|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|24
1627891990000|2021-08-02 08:13:10|4423.17|4422.57|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|50
1627892000000|2021-08-02 08:13:20|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|19
1627892010000|2021-08-02 08:13:30|4422.79|4422.19|4422.79|4422.19|4422.92|4422.32|4422.67|4422.07|58
1627892020000|2021-08-02 08:13:40|4422.92|4422.32|4422.92|4422.32|4423.17|4422.57|4422.79|4422.19|58
1627892030000|2021-08-02 08:13:50|||||||||19
1627892040000|2021-08-02 08:14:00|4422.67|4422.07|4422.67|4422.07|4422.92|4422.32|4422.42|4421.82|61
1627892050000|2021-08-02 08:14:10|4422.79|4422.19|4422.67|4422.07|4422.92|4422.32|4422.42|4421.82|27
1627892060000|2021-08-02 08:14:20|4422.54|4421.94|4422.42|4421.82|4422.67|4422.07|4422.42|4421.82|61
1627892070000|2021-08-02 08:14:30|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|49
1627892080000|2021-08-02 08:14:40|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|47
1627892090000|2021-08-02 08:14:50|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4422.92|4422.32|39
1627892100000|2021-08-02 08:15:00|4423.42|4422.82|4423.17|4422.57|4423.42|4422.82|4423.17|4422.57|64
1627892110000|2021-08-02 08:15:10|4423.29|4422.69|4423.17|4422.57|4423.42|4422.82|4423.17|4422.57|33
1627892120000|2021-08-02 08:15:20|4423.42|4422.82|4422.92|4422.32|4423.42|4422.82|4422.92|4422.32|44
1627892130000|2021-08-02 08:15:30|4422.67|4422.07|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|65
1627892140000|2021-08-02 08:15:40|4423.04|4422.44|4422.92|4422.32|4423.04|4422.44|4422.92|4422.32|22
1627892160000|2021-08-02 08:16:00|4422.79|4422.19|4422.67|4422.07|4422.79|4422.19|4422.67|4422.07|19
1627892170000|2021-08-02 08:16:10|4422.42|4421.82|4422.17|4421.57|4422.42|4421.82|4422.17|4421.57|66
1627892180000|2021-08-02 08:16:20|4421.92|4421.32|4422.17|4421.57|4422.17|4421.57|4421.92|4421.32|131
1627892190000|2021-08-02 08:16:30|4422.04|4421.44|4421.67|4421.07|4422.04|4421.44|4421.67|4421.07|73
1627892200000|2021-08-02 08:16:40|4421.92|4421.32|4422.17|4421.57|4422.17|4421.57|4421.67|4421.07|105
1627892210000|2021-08-02 08:16:50|4422.04|4421.44|4421.92|4421.32|4422.04|4421.44|4421.92|4421.32|56
1627892220000|2021-08-02 08:17:00|4422.04|4421.44|4421.92|4421.32|4422.17|4421.57|4421.92|4421.32|28
1627892230000|2021-08-02 08:17:10|4422.17|4421.57|4422.17|4421.57|4422.17|4421.57|4422.04|4421.44|53
1627892240000|2021-08-02 08:17:20|4421.92|4421.32|4421.92|4421.32|4422.17|4421.57|4421.92|4421.32|5
1627892250000|2021-08-02 08:17:30|4421.79|4421.19|4421.92|4421.32|4422.17|4421.57|4421.67|4421.07|87
1627892260000|2021-08-02 08:17:40|4422.17|4421.57|4422.17|4421.57|4422.17|4421.57|4421.92|4421.32|49
1627892270000|2021-08-02 08:17:50|4421.92|4421.32|4421.92|4421.32|4421.92|4421.32|4421.92|4421.32|3
1627892280000|2021-08-02 08:18:00|4422.04|4421.44|4421.92|4421.32|4422.17|4421.57|4421.67|4421.07|64
1627892290000|2021-08-02 08:18:10|4421.79|4421.19|4422.17|4421.57|4422.17|4421.57|4421.79|4421.19|4
1627892300000|2021-08-02 08:18:20|4422.29|4421.69|4422.42|4421.82|4422.42|4421.82|4422.17|4421.57|84
1627892310000|2021-08-02 08:18:30|4422.29|4421.69|4422.42|4421.82|4422.42|4421.82|4422.17|4421.57|20
1627892320000|2021-08-02 08:18:40|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|66
1627892330000|2021-08-02 08:18:50|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|25
1627892340000|2021-08-02 08:19:00|4422.67|4422.07|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|77
1627892350000|2021-08-02 08:19:10|4422.79|4422.19|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|19
1627892360000|2021-08-02 08:19:20|||||||||41
1627892370000|2021-08-02 08:19:30|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|17
1627892380000|2021-08-02 08:19:40|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|4422.17|4421.57|346
1627892390000|2021-08-02 08:19:50|4422.17|4421.57|4421.67|4421.07|4422.17|4421.57|4421.67|4421.07|43
1627892400000|2021-08-02 08:20:00|4421.79|4421.19|4421.67|4421.07|4421.92|4421.32|4421.67|4421.07|69
1627892410000|2021-08-02 08:20:10|4421.92|4421.32|4421.92|4421.32|4421.92|4421.32|4421.67|4421.07|137
1627892420000|2021-08-02 08:20:20|4421.79|4421.19|4421.54|4420.94|4421.92|4421.32|4421.42|4420.82|163
1627892430000|2021-08-02 08:20:30|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|4421.54|4420.94|41
1627892440000|2021-08-02 08:20:40|4421.79|4421.19|4421.92|4421.32|4422.17|4421.57|4421.79|4421.19|70
1627892450000|2021-08-02 08:20:50|4422.04|4421.44|4421.92|4421.32|4422.04|4421.44|4421.67|4421.07|87
1627892460000|2021-08-02 08:21:00|4422.17|4421.57|4421.92|4421.32|4422.17|4421.57|4421.92|4421.32|41
1627892470000|2021-08-02 08:21:10|4422.17|4421.57|4422.17|4421.57|4422.17|4421.57|4422.17|4421.57|30
1627892480000|2021-08-02 08:21:20|4422.42|4421.82|4422.17|4421.57|4422.42|4421.82|4422.17|4421.57|23
1627892490000|2021-08-02 08:21:30|4422.42|4421.82|4422.67|4422.07|4422.67|4422.07|4422.29|4421.69|95
1627892500000|2021-08-02 08:21:40|4422.54|4421.94|4422.42|4421.82|4422.54|4421.94|4422.42|4421.82|20
1627892510000|2021-08-02 08:21:50|||||||||4
1627892520000|2021-08-02 08:22:00|4422.17|4421.57|4421.92|4421.32|4422.17|4421.57|4421.67|4421.07|52
1627892530000|2021-08-02 08:22:10|4421.67|4421.07|4421.92|4421.32|4421.92|4421.32|4421.67|4421.07|47
1627892540000|2021-08-02 08:22:20|4421.67|4421.07|4421.67|4421.07|4421.92|4421.32|4421.67|4421.07|75
1627892550000|2021-08-02 08:22:30|4421.54|4420.94|4421.67|4421.07|4421.67|4421.07|4421.42|4420.82|41
1627892560000|2021-08-02 08:22:40|4421.54|4420.94|4421.42|4420.82|4421.54|4420.94|4421.42|4420.82|10
1627892570000|2021-08-02 08:22:50|4421.54|4420.94|4421.67|4421.07|4421.67|4421.07|4421.42|4420.82|40
1627892580000|2021-08-02 08:23:00|4421.54|4420.94|4421.67|4421.07|4421.67|4421.07|4421.29|4420.69|65
1627892590000|2021-08-02 08:23:10|4421.42|4420.82|4421.17|4420.57|4421.54|4420.94|4421.17|4420.57|114
1627892600000|2021-08-02 08:23:20|4421.29|4420.69|4421.29|4420.69|4421.42|4420.82|4421.17|4420.57|44
1627892610000|2021-08-02 08:23:30|4421.42|4420.82|4421.42|4420.82|4421.42|4420.82|4421.17|4420.57|76
1627892620000|2021-08-02 08:23:40|4421.29|4420.69|4421.17|4420.57|4421.42|4420.82|4421.17|4420.57|17
1627892630000|2021-08-02 08:23:50|4421.29|4420.69|4421.42|4420.82|4421.42|4420.82|4421.17|4420.57|33
1627892640000|2021-08-02 08:24:00|4421.29|4420.69|4421.17|4420.57|4421.42|4420.82|4421.17|4420.57|60
1627892650000|2021-08-02 08:24:10|4421.42|4420.82|4421.29|4420.69|4421.42|4420.82|4421.17|4420.57|20
1627892660000|2021-08-02 08:24:20|4421.42|4420.82|4421.67|4421.07|4421.67|4421.07|4421.42|4420.82|2
1627892670000|2021-08-02 08:24:30|4421.92|4421.32|4421.92|4421.32|4422.17|4421.57|4421.92|4421.32|76
1627892680000|2021-08-02 08:24:40|4422.04|4421.44|4422.17|4421.57|4422.17|4421.57|4421.92|4421.32|22
1627892690000|2021-08-02 08:24:50|4421.92|4421.32|4422.17|4421.57|4422.17|4421.57|4421.92|4421.32|37
1627892700000|2021-08-02 08:25:00|4422.42|4421.82|4422.17|4421.57|4422.42|4421.82|4422.17|4421.57|53
1627892710000|2021-08-02 08:25:10|4422.29|4421.69|4422.42|4421.82|4422.42|4421.82|4422.29|4421.69|34
1627892720000|2021-08-02 08:25:20|4422.29|4421.69|4422.67|4422.07|4422.67|4422.07|4422.17|4421.57|35
1627892730000|2021-08-02 08:25:30|4422.54|4421.94|4422.42|4421.82|4422.54|4421.94|4422.42|4421.82|43
1627892740000|2021-08-02 08:25:40|4422.54|4421.94|4421.92|4421.32|4422.67|4422.07|4421.92|4421.32|138
1627892750000|2021-08-02 08:25:50|4421.79|4421.19|4421.79|4421.19|4421.92|4421.32|4421.67|4421.07|38
1627892760000|2021-08-02 08:26:00|4421.92|4421.32|4421.42|4420.82|4421.92|4421.32|4421.42|4420.82|41
1627892770000|2021-08-02 08:26:10|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|4421.42|4420.82|114
1627892780000|2021-08-02 08:26:20|4421.42|4420.82|4421.92|4421.32|4421.92|4421.32|4421.42|4420.82|31
1627892790000|2021-08-02 08:26:30|4422.17|4421.57|4421.92|4421.32|4422.17|4421.57|4421.92|4421.32|38
1627892800000|2021-08-02 08:26:40|4422.04|4421.44|4421.67|4421.07|4422.17|4421.57|4421.67|4421.07|47
1627892810000|2021-08-02 08:26:50|||||||||10
1627892820000|2021-08-02 08:27:00|4421.79|4421.19|4421.67|4421.07|4421.92|4421.32|4421.42|4420.82|45
1627892830000|2021-08-02 08:27:10|4421.92|4421.32|4421.67|4421.07|4421.92|4421.32|4421.67|4421.07|56
1627892840000|2021-08-02 08:27:20|4421.79|4421.19|4421.92|4421.32|4422.17|4421.57|4421.67|4421.07|62
1627892850000|2021-08-02 08:27:30|||||||||2
1627892860000|2021-08-02 08:27:40|4422.17|4421.57|4422.17|4421.57|4422.17|4421.57|4422.17|4421.57|21
1627892870000|2021-08-02 08:27:50|4422.42|4421.82|4422.17|4421.57|4422.42|4421.82|4422.17|4421.57|36
1627892880000|2021-08-02 08:28:00|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|4422.17|4421.57|38
1627892890000|2021-08-02 08:28:10|4422.54|4421.94|4422.42|4421.82|4422.54|4421.94|4422.42|4421.82|10
1627892900000|2021-08-02 08:28:20|||||||||1
1627892910000|2021-08-02 08:28:30|4422.29|4421.69|4422.17|4421.57|4422.42|4421.82|4422.17|4421.57|14
1627892920000|2021-08-02 08:28:40|4421.92|4421.32|4422.17|4421.57|4422.17|4421.57|4421.92|4421.32|53
1627892940000|2021-08-02 08:29:00|4422.04|4421.44|4422.17|4421.57|4422.17|4421.57|4422.04|4421.44|5
1627892950000|2021-08-02 08:29:10|4422.04|4421.44|4422.29|4421.69|4422.29|4421.69|4422.04|4421.44|33
1627892960000|2021-08-02 08:29:20|4422.17|4421.57|4422.04|4421.44|4422.29|4421.69|4422.04|4421.44|9
1627892970000|2021-08-02 08:29:30|4422.17|4421.57|4422.17|4421.57|4422.42|4421.82|4421.92|4421.32|19
1627892990000|2021-08-02 08:29:50|4422.29|4421.69|4422.42|4421.82|4422.42|4421.82|4422.17|4421.57|8
1627893000000|2021-08-02 08:30:00|4422.29|4421.69|4421.92|4421.32|4422.29|4421.69|4421.92|4421.32|29
1627893010000|2021-08-02 08:30:10|4421.79|4421.19|4421.92|4421.32|4421.92|4421.32|4421.67|4421.07|28
1627893020000|2021-08-02 08:30:20|4422.04|4421.44|4421.92|4421.32|4422.04|4421.44|4421.92|4421.32|36
1627893030000|2021-08-02 08:30:30|4422.17|4421.57|4422.17|4421.57|4422.17|4421.57|4422.17|4421.57|20
1627893040000|2021-08-02 08:30:40|||||||||2
1627893050000|2021-08-02 08:30:50|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|20
1627893060000|2021-08-02 08:31:00|4422.29|4421.69|4422.42|4421.82|4422.42|4421.82|4422.17|4421.57|40
1627893070000|2021-08-02 08:31:10|||||||||19
1627893080000|2021-08-02 08:31:20|4422.29|4421.69|4422.67|4422.07|4422.67|4422.07|4422.29|4421.69|33
1627893090000|2021-08-02 08:31:30|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|4422.17|4421.57|51
1627893120000|2021-08-02 08:32:00|4422.17|4421.57|4422.42|4421.82|4422.67|4422.07|4422.17|4421.57|63
1627893130000|2021-08-02 08:32:10|4422.54|4421.94|4422.42|4421.82|4422.54|4421.94|4422.42|4421.82|12
1627893140000|2021-08-02 08:32:20|4422.54|4421.94|4422.42|4421.82|4422.67|4422.07|4422.42|4421.82|46
1627893150000|2021-08-02 08:32:30|||||||||22
1627893170000|2021-08-02 08:32:50|||||||||3
1627893180000|2021-08-02 08:33:00|4422.54|4421.94|4422.67|4422.07|4422.92|4422.32|4422.42|4421.82|60
1627893190000|2021-08-02 08:33:10|4422.42|4421.82|4422.54|4421.94|4422.67|4422.07|4422.42|4421.82|87
1627893200000|2021-08-02 08:33:20|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|4422.54|4421.94|41
1627893210000|2021-08-02 08:33:30|4422.42|4421.82|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|26
1627893220000|2021-08-02 08:33:40|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.79|4422.19|14
1627893240000|2021-08-02 08:34:00|||||||||3
1627893250000|2021-08-02 08:34:10|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|42
1627893260000|2021-08-02 08:34:20|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|14
1627893270000|2021-08-02 08:34:30|4422.79|4422.19|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|4
1627893280000|2021-08-02 08:34:40|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.79|4422.19|6
1627893290000|2021-08-02 08:34:50|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|10
1627893300000|2021-08-02 08:35:00|4422.79|4422.19|4422.42|4421.82|4422.79|4422.19|4422.42|4421.82|40
1627893310000|2021-08-02 08:35:10|4422.54|4421.94|4422.42|4421.82|4422.54|4421.94|4422.42|4421.82|20
1627893320000|2021-08-02 08:35:20|4422.67|4422.07|4422.79|4422.19|4422.92|4422.32|4422.67|4422.07|51
1627893330000|2021-08-02 08:35:30|4422.92|4422.32|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|7
1627893340000|2021-08-02 08:35:40|4422.79|4422.19|4423.17|4422.57|4423.17|4422.57|4422.79|4422.19|46
1627893360000|2021-08-02 08:36:00|4423.29|4422.69|4423.04|4422.44|4423.29|4422.69|4422.92|4422.32|85
1627893370000|2021-08-02 08:36:10|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4423.04|4422.44|3
1627893380000|2021-08-02 08:36:20|4423.29|4422.69|4422.92|4422.32|4423.29|4422.69|4422.92|4422.32|23
1627893390000|2021-08-02 08:36:30|4423.04|4422.44|4423.17|4422.57|4423.17|4422.57|4422.92|4422.32|15
1627893400000|2021-08-02 08:36:40|4423.04|4422.44|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|52
1627893410000|2021-08-02 08:36:50|4423.04|4422.44|4423.42|4422.82|4423.42|4422.82|4423.04|4422.44|37
1627893420000|2021-08-02 08:37:00|||||||||12
1627893430000|2021-08-02 08:37:10|4423.29|4422.69|4423.42|4422.82|4423.42|4422.82|4423.17|4422.57|59
1627893440000|2021-08-02 08:37:20|||||||||3
1627893460000|2021-08-02 08:37:40|4423.17|4422.57|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|40
1627893470000|2021-08-02 08:37:50|||||||||1
1627893480000|2021-08-02 08:38:00|4422.67|4422.07|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|41
1627893490000|2021-08-02 08:38:10|||||||||3
1627893500000|2021-08-02 08:38:20|||||||||4
1627893510000|2021-08-02 08:38:30|4423.17|4422.57|4423.17|4422.57|4423.42|4422.82|4423.17|4422.57|155
1627893520000|2021-08-02 08:38:40|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|20
1627893530000|2021-08-02 08:38:50|4423.04|4422.44|4422.92|4422.32|4423.04|4422.44|4422.92|4422.32|18
1627893540000|2021-08-02 08:39:00|4422.79|4422.19|4422.67|4422.07|4422.79|4422.19|4422.67|4422.07|14
1627893550000|2021-08-02 08:39:10|4422.54|4421.94|4422.92|4422.32|4422.92|4422.32|4422.54|4421.94|49
1627893560000|2021-08-02 08:39:20|4422.67|4422.07|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|14
1627893570000|2021-08-02 08:39:30|4422.79|4422.19|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|23
1627893580000|2021-08-02 08:39:40|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|28
1627893590000|2021-08-02 08:39:50|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.79|4422.19|3
1627893600000|2021-08-02 08:40:00|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.79|4422.19|4
1627893610000|2021-08-02 08:40:10|4423.04|4422.44|4423.17|4422.57|4423.17|4422.57|4422.92|4422.32|29
1627893620000|2021-08-02 08:40:20|4423.04|4422.44|4422.92|4422.32|4423.04|4422.44|4422.92|4422.32|28
1627893630000|2021-08-02 08:40:30|4423.04|4422.44|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|40
1627893640000|2021-08-02 08:40:40|||||||||1
1627893650000|2021-08-02 08:40:50|4423.04|4422.44|4423.04|4422.44|4423.04|4422.44|4423.04|4422.44|23
1627893660000|2021-08-02 08:41:00|4423.17|4422.57|4422.92|4422.32|4423.17|4422.57|4422.67|4422.07|16
1627893670000|2021-08-02 08:41:10|4423.04|4422.44|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|8
1627893680000|2021-08-02 08:41:20|4423.17|4422.57|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|13
1627893690000|2021-08-02 08:41:30|4423.04|4422.44|4423.17|4422.57|4423.17|4422.57|4422.92|4422.32|3
1627893700000|2021-08-02 08:41:40|4423.04|4422.44|4423.17|4422.57|4423.17|4422.57|4422.92|4422.32|42
1627893710000|2021-08-02 08:41:50|4423.29|4422.69|4423.17|4422.57|4423.42|4422.82|4423.17|4422.57|24
1627893720000|2021-08-02 08:42:00|4423.42|4422.82|4423.17|4422.57|4423.42|4422.82|4423.17|4422.57|23
1627893730000|2021-08-02 08:42:10|||||||||5
1627893740000|2021-08-02 08:42:20|||||||||2
1627893750000|2021-08-02 08:42:30|||||||||8
1627893760000|2021-08-02 08:42:40|||||||||1
1627893770000|2021-08-02 08:42:50|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|4423.17|4422.57|77
1627893780000|2021-08-02 08:43:00|||||||||1
1627893790000|2021-08-02 08:43:10|||||||||3
1627893800000|2021-08-02 08:43:20|4423.67|4423.07|4423.67|4423.07|4423.67|4423.07|4423.67|4423.07|48
1627893810000|2021-08-02 08:43:30|4423.92|4423.32|4423.67|4423.07|4423.92|4423.32|4423.67|4423.07|81
1627893820000|2021-08-02 08:43:40|||||||||6
1627893830000|2021-08-02 08:43:50|||||||||1
1627893840000|2021-08-02 08:44:00|4423.92|4423.32|4423.92|4423.32|4423.92|4423.32|4423.92|4423.32|45
1627893850000|2021-08-02 08:44:10|4423.67|4423.07|4423.67|4423.07|4423.92|4423.32|4423.67|4423.07|64
1627893860000|2021-08-02 08:44:20|4423.79|4423.19|4423.67|4423.07|4423.79|4423.19|4423.67|4423.07|7
1627893870000|2021-08-02 08:44:30|4423.42|4422.82|4423.42|4422.82|4423.67|4423.07|4423.42|4422.82|41
1627893880000|2021-08-02 08:44:40|4423.54|4422.94|4423.67|4423.07|4423.67|4423.07|4423.54|4422.94|6
1627893890000|2021-08-02 08:44:50|||||||||3
1627893900000|2021-08-02 08:45:00|4423.42|4422.82|4423.67|4423.07|4423.79|4423.19|4423.42|4422.82|32
1627893910000|2021-08-02 08:45:10|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|18
1627893920000|2021-08-02 08:45:20|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|39
1627893930000|2021-08-02 08:45:30|||||||||12
1627893940000|2021-08-02 08:45:40|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|48
1627893950000|2021-08-02 08:45:50|4423.17|4422.57|4422.67|4422.07|4423.17|4422.57|4422.67|4422.07|62
1627893960000|2021-08-02 08:46:00|||||||||38
1627893970000|2021-08-02 08:46:10|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.79|4422.19|15
1627893980000|2021-08-02 08:46:20|4423.04|4422.44|4423.04|4422.44|4423.17|4422.57|4422.92|4422.32|26
1627893990000|2021-08-02 08:46:30|4422.92|4422.32|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|8
1627894000000|2021-08-02 08:46:40|4422.54|4421.94|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|20
1627894020000|2021-08-02 08:47:00|4422.54|4421.94|4422.42|4421.82|4422.54|4421.94|4422.29|4421.69|52
1627894030000|2021-08-02 08:47:10|4422.29|4421.69|4422.67|4422.07|4422.67|4422.07|4422.29|4421.69|56
1627894040000|2021-08-02 08:47:20|4422.92|4422.32|4422.79|4422.19|4422.92|4422.32|4422.79|4422.19|16
1627894050000|2021-08-02 08:47:30|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|7
1627894060000|2021-08-02 08:47:40|4422.79|4422.19|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|8
1627894070000|2021-08-02 08:47:50|4422.79|4422.19|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|15
1627894080000|2021-08-02 08:48:00|4422.79|4422.19|4422.67|4422.07|4422.79|4422.19|4422.67|4422.07|3
1627894090000|2021-08-02 08:48:10|4422.54|4421.94|4422.42|4421.82|4422.54|4421.94|4422.17|4421.57|21
1627894100000|2021-08-02 08:48:20|4422.54|4421.94|4422.42|4421.82|4422.54|4421.94|4422.42|4421.82|20
1627894110000|2021-08-02 08:48:30|4422.54|4421.94|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|13
1627894120000|2021-08-02 08:48:40|4422.54|4421.94|4422.42|4421.82|4422.67|4422.07|4422.42|4421.82|25
1627894130000|2021-08-02 08:48:50|4422.54|4421.94|4422.92|4422.32|4422.92|4422.32|4422.54|4421.94|17
1627894140000|2021-08-02 08:49:00|4422.79|4422.19|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|15
1627894150000|2021-08-02 08:49:10|4422.79|4422.19|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|15
1627894160000|2021-08-02 08:49:20|4422.92|4422.32|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|8
1627894180000|2021-08-02 08:49:40|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|5
1627894190000|2021-08-02 08:49:50|||||||||2
1627894200000|2021-08-02 08:50:00|4422.67|4422.07|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|28
1627894210000|2021-08-02 08:50:10|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|26
1627894220000|2021-08-02 08:50:20|4423.17|4422.57|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|16
1627894230000|2021-08-02 08:50:30|4423.04|4422.44|4423.04|4422.44|4423.04|4422.44|4423.04|4422.44|8
1627894240000|2021-08-02 08:50:40|4423.17|4422.57|4423.04|4422.44|4423.17|4422.57|4422.92|4422.32|5
1627894250000|2021-08-02 08:50:50|4422.92|4422.32|4422.92|4422.32|4423.04|4422.44|4422.92|4422.32|1
1627894260000|2021-08-02 08:51:00|4423.04|4422.44|4423.17|4422.57|4423.17|4422.57|4422.92|4422.32|6
1627894280000|2021-08-02 08:51:20|4423.04|4422.44|4422.92|4422.32|4423.04|4422.44|4422.92|4422.32|28
1627894290000|2021-08-02 08:51:30|||||||||28
1627894300000|2021-08-02 08:51:40|||||||||10
1627894310000|2021-08-02 08:51:50|4423.04|4422.44|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|17
1627894320000|2021-08-02 08:52:00|4423.04|4422.44|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|15
1627894330000|2021-08-02 08:52:10|4423.04|4422.44|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|1
1627894360000|2021-08-02 08:52:40|4423.04|4422.44|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|23
1627894370000|2021-08-02 08:52:50|||||||||3
1627894380000|2021-08-02 08:53:00|4423.04|4422.44|4422.92|4422.32|4423.04|4422.44|4422.92|4422.32|17
1627894390000|2021-08-02 08:53:10|4423.17|4422.57|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|16
1627894400000|2021-08-02 08:53:20|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|13
1627894410000|2021-08-02 08:53:30|4422.79|4422.19|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|28
1627894420000|2021-08-02 08:53:40|4422.79|4422.19|4422.79|4422.19|4422.92|4422.32|4422.67|4422.07|8
1627894430000|2021-08-02 08:53:50|4422.67|4422.07|4422.79|4422.19|4422.92|4422.32|4422.67|4422.07|20
1627894440000|2021-08-02 08:54:00|4422.67|4422.07|4422.42|4421.82|4422.92|4422.32|4422.42|4421.82|27
1627894450000|2021-08-02 08:54:10|||||||||1
1627894470000|2021-08-02 08:54:30|||||||||5
1627894490000|2021-08-02 08:54:50|4422.29|4421.69|4422.17|4421.57|4422.42|4421.82|4422.17|4421.57|30
1627894500000|2021-08-02 08:55:00|||||||||29
1627894510000|2021-08-02 08:55:10|4422.29|4421.69|4422.42|4421.82|4422.42|4421.82|4422.29|4421.69|8
1627894520000|2021-08-02 08:55:20|4422.29|4421.69|4422.17|4421.57|4422.29|4421.69|4422.17|4421.57|25
1627894530000|2021-08-02 08:55:30|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|17
1627894540000|2021-08-02 08:55:40|4422.67|4422.07|4422.42|4421.82|4422.67|4422.07|4422.42|4421.82|31
1627894550000|2021-08-02 08:55:50|4422.54|4421.94|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|41
1627894560000|2021-08-02 08:56:00|4422.54|4421.94|4422.42|4421.82|4422.54|4421.94|4422.42|4421.82|16
1627894570000|2021-08-02 08:56:10|||||||||3
1627894580000|2021-08-02 08:56:20|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|49
1627894590000|2021-08-02 08:56:30|||||||||7
1627894600000|2021-08-02 08:56:40|||||||||1
1627894610000|2021-08-02 08:56:50|||||||||33
1627894620000|2021-08-02 08:57:00|||||||||3
1627894630000|2021-08-02 08:57:10|4422.54|4421.94|4422.54|4421.94|4422.54|4421.94|4422.54|4421.94|2
1627894640000|2021-08-02 08:57:20|4422.42|4421.82|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|30
1627894650000|2021-08-02 08:57:30|4422.42|4421.82|4422.42|4421.82|4422.54|4421.94|4422.42|4421.82|57
1627894660000|2021-08-02 08:57:40|||||||||1
1627894680000|2021-08-02 08:58:00|4422.29|4421.69|4422.42|4421.82|4422.42|4421.82|4422.29|4421.69|45
1627894690000|2021-08-02 08:58:10|4422.29|4421.69|4422.42|4421.82|4422.42|4421.82|4422.29|4421.69|22
1627894700000|2021-08-02 08:58:20|4422.29|4421.69|4422.67|4422.07|4422.79|4422.19|4422.29|4421.69|75
1627894710000|2021-08-02 08:58:30|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.79|4422.19|3
1627894720000|2021-08-02 08:58:40|4423.17|4422.57|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|57
1627894730000|2021-08-02 08:58:50|4423.04|4422.44|4423.17|4422.57|4423.17|4422.57|4423.04|4422.44|4
1627894740000|2021-08-02 08:59:00|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|24
1627894750000|2021-08-02 08:59:10|4423.04|4422.44|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|41
1627894760000|2021-08-02 08:59:20|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|9
1627894770000|2021-08-02 08:59:30|4423.42|4422.82|4423.17|4422.57|4423.42|4422.82|4423.17|4422.57|27
1627894780000|2021-08-02 08:59:40|4423.29|4422.69|4423.67|4423.07|4423.67|4423.07|4423.17|4422.57|41
1627894790000|2021-08-02 08:59:50|4423.92|4423.32|4423.92|4423.32|4423.92|4423.32|4423.92|4423.32|80
1627894800000|2021-08-02 09:00:00|4424.17|4423.57|4423.92|4423.32|4424.17|4423.57|4423.92|4423.32|54
1627894810000|2021-08-02 09:00:10|||||||||9
1627894820000|2021-08-02 09:00:20|4423.79|4423.19|4423.67|4423.07|4423.92|4423.32|4423.67|4423.07|247
1627894830000|2021-08-02 09:00:30|4423.54|4422.94|4423.42|4422.82|4423.54|4422.94|4423.42|4422.82|32
1627894840000|2021-08-02 09:00:40|4423.67|4423.07|4423.67|4423.07|4423.67|4423.07|4423.67|4423.07|31
1627894850000|2021-08-02 09:00:50|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|32
1627894860000|2021-08-02 09:01:00|4423.29|4422.69|4423.17|4422.57|4423.42|4422.82|4423.17|4422.57|16
1627894870000|2021-08-02 09:01:10|||||||||28
1627894880000|2021-08-02 09:01:20|4423.29|4422.69|4423.42|4422.82|4423.42|4422.82|4423.29|4422.69|16
1627894890000|2021-08-02 09:01:30|4423.54|4422.94|4423.67|4423.07|4423.67|4423.07|4423.54|4422.94|32
1627894900000|2021-08-02 09:01:40|||||||||2
1627894910000|2021-08-02 09:01:50|4423.42|4422.82|4423.42|4422.82|4423.67|4423.07|4423.42|4422.82|42
1627894920000|2021-08-02 09:02:00|4423.54|4422.94|4423.54|4422.94|4423.67|4423.07|4423.42|4422.82|11
1627894930000|2021-08-02 09:02:10|4423.42|4422.82|4423.42|4422.82|4423.67|4423.07|4423.42|4422.82|5
1627894940000|2021-08-02 09:02:20|4423.54|4422.94|4423.42|4422.82|4423.67|4423.07|4423.42|4422.82|8
1627894950000|2021-08-02 09:02:30|4423.54|4422.94|4423.42|4422.82|4423.67|4423.07|4423.42|4422.82|11
1627894960000|2021-08-02 09:02:40|4423.54|4422.94|4423.42|4422.82|4423.54|4422.94|4423.42|4422.82|3
1627894970000|2021-08-02 09:02:50|4423.54|4422.94|4423.54|4422.94|4423.67|4423.07|4423.42|4422.82|38
1627894980000|2021-08-02 09:03:00|4423.42|4422.82|4423.17|4422.57|4423.42|4422.82|4423.17|4422.57|17
1627894990000|2021-08-02 09:03:10|4423.29|4422.69|4423.17|4422.57|4423.29|4422.69|4423.17|4422.57|10
1627895000000|2021-08-02 09:03:20|4423.04|4422.44|4423.17|4422.57|4423.17|4422.57|4423.04|4422.44|23
1627895010000|2021-08-02 09:03:30|4423.04|4422.44|4423.17|4422.57|4423.17|4422.57|4423.04|4422.44|3
1627895030000|2021-08-02 09:03:50|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|4423.17|4422.57|29
1627895040000|2021-08-02 09:04:00|4423.29|4422.69|4423.17|4422.57|4423.29|4422.69|4423.17|4422.57|5
1627895050000|2021-08-02 09:04:10|||||||||30
1627895060000|2021-08-02 09:04:20|||||||||1
1627895070000|2021-08-02 09:04:30|||||||||1
1627895080000|2021-08-02 09:04:40|||||||||13
1627895090000|2021-08-02 09:04:50|4423.04|4422.44|4423.04|4422.44|4423.17|4422.57|4422.92|4422.32|43
1627895100000|2021-08-02 09:05:00|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4423.04|4422.44|18
1627895110000|2021-08-02 09:05:10|4423.04|4422.44|4422.92|4422.32|4423.04|4422.44|4422.92|4422.32|36
1627895120000|2021-08-02 09:05:20|4423.04|4422.44|4422.92|4422.32|4423.04|4422.44|4422.92|4422.32|2
1627895130000|2021-08-02 09:05:30|||||||||72
1627895140000|2021-08-02 09:05:40|||||||||5
1627895150000|2021-08-02 09:05:50|4423.17|4422.57|4423.04|4422.44|4423.17|4422.57|4423.04|4422.44|14
1627895160000|2021-08-02 09:06:00|4422.92|4422.32|4423.17|4422.57|4423.17|4422.57|4422.92|4422.32|25
1627895180000|2021-08-02 09:06:20|||||||||2
1627895190000|2021-08-02 09:06:30|4422.92|4422.32|4423.17|4422.57|4423.17|4422.57|4422.92|4422.32|61
1627895200000|2021-08-02 09:06:40|4423.29|4422.69|4423.42|4422.82|4423.42|4422.82|4423.17|4422.57|13
1627895210000|2021-08-02 09:06:50|4423.54|4422.94|4423.42|4422.82|4423.54|4422.94|4423.42|4422.82|15
1627895220000|2021-08-02 09:07:00|4423.29|4422.69|4423.42|4422.82|4423.42|4422.82|4423.17|4422.57|6
1627895230000|2021-08-02 09:07:10|4423.29|4422.69|4423.17|4422.57|4423.29|4422.69|4423.17|4422.57|18
1627895240000|2021-08-02 09:07:20|||||||||5
1627895250000|2021-08-02 09:07:30|4422.92|4422.32|4422.92|4422.32|4423.04|4422.44|4422.92|4422.32|21
1627895260000|2021-08-02 09:07:40|4423.04|4422.44|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|17
1627895270000|2021-08-02 09:07:50|4423.04|4422.44|4422.92|4422.32|4423.04|4422.44|4422.92|4422.32|3
1627895280000|2021-08-02 09:08:00|||||||||2
1627895300000|2021-08-02 09:08:20|4423.04|4422.44|4422.92|4422.32|4423.04|4422.44|4422.92|4422.32|7
1627895310000|2021-08-02 09:08:30|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4423.04|4422.44|13
1627895320000|2021-08-02 09:08:40|||||||||1
1627895330000|2021-08-02 09:08:50|4422.92|4422.32|4423.04|4422.44|4423.17|4422.57|4422.92|4422.32|37
1627895340000|2021-08-02 09:09:00|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4423.04|4422.44|4
1627895360000|2021-08-02 09:09:20|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|43
1627895380000|2021-08-02 09:09:40|||||||||2
1627895390000|2021-08-02 09:09:50|||||||||3
1627895400000|2021-08-02 09:10:00|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|41
1627895410000|2021-08-02 09:10:10|4423.29|4422.69|4423.17|4422.57|4423.29|4422.69|4423.17|4422.57|3
1627895420000|2021-08-02 09:10:20|4422.92|4422.32|4423.17|4422.57|4423.17|4422.57|4422.92|4422.32|24
1627895440000|2021-08-02 09:10:40|4423.29|4422.69|4423.29|4422.69|4423.42|4422.82|4423.29|4422.69|11
1627895450000|2021-08-02 09:10:50|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|4423.17|4422.57|13
1627895460000|2021-08-02 09:11:00|4423.29|4422.69|4423.29|4422.69|4423.42|4422.82|4423.17|4422.57|14
1627895470000|2021-08-02 09:11:10|4423.17|4422.57|4423.42|4422.82|4423.42|4422.82|4423.17|4422.57|0
1627895480000|2021-08-02 09:11:20|4423.29|4422.69|4423.17|4422.57|4423.29|4422.69|4423.17|4422.57|7
1627895490000|2021-08-02 09:11:30|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|7
1627895500000|2021-08-02 09:11:40|4423.04|4422.44|4423.17|4422.57|4423.17|4422.57|4422.92|4422.32|11
1627895510000|2021-08-02 09:11:50|||||||||1
1627895520000|2021-08-02 09:12:00|4423.04|4422.44|4422.92|4422.32|4423.04|4422.44|4422.92|4422.32|6
1627895530000|2021-08-02 09:12:10|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|18
1627895540000|2021-08-02 09:12:20|4422.79|4422.19|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|18
1627895550000|2021-08-02 09:12:30|4422.79|4422.19|4422.79|4422.19|4422.92|4422.32|4422.79|4422.19|7
1627895560000|2021-08-02 09:12:40|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|61
1627895570000|2021-08-02 09:12:50|4422.54|4421.94|4422.42|4421.82|4422.54|4421.94|4422.42|4421.82|13
1627895580000|2021-08-02 09:13:00|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|37
1627895590000|2021-08-02 09:13:10|4422.42|4421.82|4422.54|4421.94|4422.67|4422.07|4422.42|4421.82|38
1627895600000|2021-08-02 09:13:20|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|0
1627895610000|2021-08-02 09:13:30|4422.54|4421.94|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|22
1627895620000|2021-08-02 09:13:40|4422.42|4421.82|4422.42|4421.82|4422.54|4421.94|4422.42|4421.82|6
1627895630000|2021-08-02 09:13:50|4422.54|4421.94|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|17
1627895640000|2021-08-02 09:14:00|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|38
1627895660000|2021-08-02 09:14:20|||||||||1
1627895670000|2021-08-02 09:14:30|4422.29|4421.69|4422.17|4421.57|4422.29|4421.69|4422.17|4421.57|11
1627895680000|2021-08-02 09:14:40|4422.29|4421.69|4422.42|4421.82|4422.42|4421.82|4422.29|4421.69|6
1627895690000|2021-08-02 09:14:50|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|15
1627895700000|2021-08-02 09:15:00|4422.54|4421.94|4422.42|4421.82|4422.67|4422.07|4422.42|4421.82|12
1627895710000|2021-08-02 09:15:10|||||||||26
1627895720000|2021-08-02 09:15:20|4422.54|4421.94|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|29
1627895730000|2021-08-02 09:15:30|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|12
1627895750000|2021-08-02 09:15:50|4422.54|4421.94|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|16
1627895760000|2021-08-02 09:16:00|4422.79|4422.19|4422.79|4422.19|4422.92|4422.32|4422.79|4422.19|13
1627895770000|2021-08-02 09:16:10|4422.92|4422.32|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|9
1627895780000|2021-08-02 09:16:20|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.79|4422.19|6
1627895790000|2021-08-02 09:16:30|4422.79|4422.19|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|28
1627895800000|2021-08-02 09:16:40|||||||||1
1627895810000|2021-08-02 09:16:50|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|4422.79|4422.19|59
1627895820000|2021-08-02 09:17:00|4423.04|4422.44|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|32
1627895830000|2021-08-02 09:17:10|4423.04|4422.44|4422.92|4422.32|4423.04|4422.44|4422.92|4422.32|8
1627895840000|2021-08-02 09:17:20|4423.04|4422.44|4423.17|4422.57|4423.17|4422.57|4423.04|4422.44|6
1627895860000|2021-08-02 09:17:40|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|41
1627895880000|2021-08-02 09:18:00|4423.04|4422.44|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|86
1627895890000|2021-08-02 09:18:10|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|10
1627895900000|2021-08-02 09:18:20|4423.42|4422.82|4423.17|4422.57|4423.42|4422.82|4423.17|4422.57|39
1627895910000|2021-08-02 09:18:30|||||||||6
1627895920000|2021-08-02 09:18:40|4423.04|4422.44|4422.92|4422.32|4423.04|4422.44|4422.92|4422.32|13
1627895930000|2021-08-02 09:18:50|4422.67|4422.07|4422.67|4422.07|4422.79|4422.19|4422.67|4422.07|19
1627895940000|2021-08-02 09:19:00|4422.79|4422.19|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|19
1627895950000|2021-08-02 09:19:10|4422.54|4421.94|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|36
1627895960000|2021-08-02 09:19:20|4422.54|4421.94|4422.42|4421.82|4422.67|4422.07|4422.42|4421.82|11
1627895970000|2021-08-02 09:19:30|4422.29|4421.69|4422.67|4422.07|4422.67|4422.07|4422.29|4421.69|74
1627895980000|2021-08-02 09:19:40|4422.54|4421.94|4422.67|4422.07|4422.67|4422.07|4422.54|4421.94|12
1627895990000|2021-08-02 09:19:50|4422.54|4421.94|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|20
1627896000000|2021-08-02 09:20:00|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|4422.79|4422.19|6
1627896010000|2021-08-02 09:20:10|||||||||12
1627896020000|2021-08-02 09:20:20|4422.79|4422.19|4422.67|4422.07|4422.79|4422.19|4422.67|4422.07|6
1627896030000|2021-08-02 09:20:30|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.79|4422.19|8
1627896040000|2021-08-02 09:20:40|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.79|4422.19|3
1627896050000|2021-08-02 09:20:50|||||||||8
1627896060000|2021-08-02 09:21:00|4422.67|4422.07|4422.79|4422.19|4422.79|4422.19|4422.67|4422.07|8
1627896070000|2021-08-02 09:21:10|4422.67|4422.07|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|0
1627896080000|2021-08-02 09:21:20|4422.79|4422.19|4422.67|4422.07|4422.79|4422.19|4422.67|4422.07|20
1627896090000|2021-08-02 09:21:30|4422.54|4421.94|4422.42|4421.82|4422.54|4421.94|4422.42|4421.82|27
1627896100000|2021-08-02 09:21:40|4422.54|4421.94|4422.42|4421.82|4422.67|4422.07|4422.42|4421.82|8
1627896110000|2021-08-02 09:21:50|4422.54|4421.94|4422.67|4422.07|4422.67|4422.07|4422.54|4421.94|8
1627896120000|2021-08-02 09:22:00|4422.54|4421.94|4422.54|4421.94|4422.67|4422.07|4422.42|4421.82|13
1627896130000|2021-08-02 09:22:10|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|0
1627896140000|2021-08-02 09:22:20|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|18
1627896150000|2021-08-02 09:22:30|||||||||35
1627896160000|2021-08-02 09:22:40|4422.29|4421.69|4422.42|4421.82|4422.42|4421.82|4422.17|4421.57|37
1627896170000|2021-08-02 09:22:50|4422.29|4421.69|4422.17|4421.57|4422.42|4421.82|4422.17|4421.57|41
1627896180000|2021-08-02 09:23:00|4422.04|4421.44|4421.92|4421.32|4422.17|4421.57|4421.92|4421.32|37
1627896190000|2021-08-02 09:23:10|||||||||14
1627896200000|2021-08-02 09:23:20|4422.04|4421.44|4422.17|4421.57|4422.17|4421.57|4421.92|4421.32|32
1627896210000|2021-08-02 09:23:30|||||||||1
1627896220000|2021-08-02 09:23:40|||||||||4
1627896230000|2021-08-02 09:23:50|||||||||38
1627896240000|2021-08-02 09:24:00|||||||||1
1627896250000|2021-08-02 09:24:10|4422.04|4421.44|4422.17|4421.57|4422.17|4421.57|4422.04|4421.44|43
1627896260000|2021-08-02 09:24:20|||||||||3
1627896270000|2021-08-02 09:24:30|4422.29|4421.69|4422.42|4421.82|4422.42|4421.82|4422.29|4421.69|26
1627896280000|2021-08-02 09:24:40|||||||||5
1627896300000|2021-08-02 09:25:00|4422.54|4421.94|4422.92|4422.32|4422.92|4422.32|4422.54|4421.94|105
1627896310000|2021-08-02 09:25:10|||||||||33
1627896320000|2021-08-02 09:25:20|||||||||20
1627896330000|2021-08-02 09:25:30|4422.67|4422.07|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|95
1627896340000|2021-08-02 09:25:40|4422.42|4421.82|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|35
1627896350000|2021-08-02 09:25:50|||||||||1
1627896360000|2021-08-02 09:26:00|4422.42|4421.82|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|42
1627896370000|2021-08-02 09:26:10|4422.54|4421.94|4422.42|4421.82|4422.54|4421.94|4422.42|4421.82|21
1627896390000|2021-08-02 09:26:30|4422.29|4421.69|4422.42|4421.82|4422.42|4421.82|4422.29|4421.69|27
1627896400000|2021-08-02 09:26:40|4422.67|4422.07|4422.67|4422.07|4422.79|4422.19|4422.42|4421.82|36
1627896420000|2021-08-02 09:27:00|4422.79|4422.19|4422.79|4422.19|4422.92|4422.32|4422.67|4422.07|43
1627896430000|2021-08-02 09:27:10|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|20
1627896440000|2021-08-02 09:27:20|4422.67|4422.07|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|34
1627896450000|2021-08-02 09:27:30|4422.79|4422.19|4422.79|4422.19|4422.92|4422.32|4422.79|4422.19|3
1627896460000|2021-08-02 09:27:40|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|0
1627896470000|2021-08-02 09:27:50|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.79|4422.19|2
1627896480000|2021-08-02 09:28:00|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|21
1627896490000|2021-08-02 09:28:10|4422.92|4422.32|4423.17|4422.57|4423.17|4422.57|4422.92|4422.32|15
1627896500000|2021-08-02 09:28:20|||||||||1
1627896510000|2021-08-02 09:28:30|4423.29|4422.69|4423.17|4422.57|4423.29|4422.69|4423.17|4422.57|8
1627896520000|2021-08-02 09:28:40|4423.04|4422.44|4423.17|4422.57|4423.17|4422.57|4423.04|4422.44|1
1627896540000|2021-08-02 09:29:00|4423.29|4422.69|4423.17|4422.57|4423.29|4422.69|4423.17|4422.57|19
1627896550000|2021-08-02 09:29:10|4423.29|4422.69|4423.17|4422.57|4423.42|4422.82|4423.17|4422.57|11
1627896560000|2021-08-02 09:29:20|4423.29|4422.69|4423.17|4422.57|4423.29|4422.69|4423.17|4422.57|1
1627896570000|2021-08-02 09:29:30|4423.29|4422.69|4423.17|4422.57|4423.42|4422.82|4423.17|4422.57|8
1627896580000|2021-08-02 09:29:40|4423.29|4422.69|4423.17|4422.57|4423.42|4422.82|4423.17|4422.57|33
1627896590000|2021-08-02 09:29:50|4423.29|4422.69|4423.42|4422.82|4423.42|4422.82|4423.17|4422.57|47
1627896600000|2021-08-02 09:30:00|4423.67|4423.07|4423.92|4423.32|4423.92|4423.32|4423.67|4423.07|150
1627896610000|2021-08-02 09:30:10|4423.67|4423.07|4423.67|4423.07|4423.92|4423.32|4423.67|4423.07|135
1627896620000|2021-08-02 09:30:20|4423.79|4423.19|4423.92|4423.32|4423.92|4423.32|4423.79|4423.19|8
1627896630000|2021-08-02 09:30:30|||||||||2
1627896640000|2021-08-02 09:30:40|||||||||5
1627896650000|2021-08-02 09:30:50|4424.04|4423.44|4424.17|4423.57|4424.17|4423.57|4424.04|4423.44|115
1627896660000|2021-08-02 09:31:00|4424.42|4423.82|4424.42|4423.82|4424.42|4423.82|4424.29|4423.69|58
1627896670000|2021-08-02 09:31:10|||||||||12
1627896680000|2021-08-02 09:31:20|4424.17|4423.57|4424.42|4423.82|4424.42|4423.82|4424.17|4423.57|26
1627896690000|2021-08-02 09:31:30|||||||||10
1627896700000|2021-08-02 09:31:40|4424.29|4423.69|4424.17|4423.57|4424.42|4423.82|4424.17|4423.57|44
1627896710000|2021-08-02 09:31:50|||||||||1
1627896720000|2021-08-02 09:32:00|4423.92|4423.32|4423.92|4423.32|4423.92|4423.32|4423.92|4423.32|52
1627896730000|2021-08-02 09:32:10|4424.04|4423.44|4423.92|4423.32|4424.17|4423.57|4423.92|4423.32|54
1627896740000|2021-08-02 09:32:20|||||||||10
1627896750000|2021-08-02 09:32:30|4424.17|4423.57|4423.92|4423.32|4424.17|4423.57|4423.92|4423.32|42
1627896760000|2021-08-02 09:32:40|4423.67|4423.07|4423.79|4423.19|4423.79|4423.19|4423.67|4423.07|95
1627896770000|2021-08-02 09:32:50|4423.92|4423.32|4423.67|4423.07|4423.92|4423.32|4423.67|4423.07|46
1627896780000|2021-08-02 09:33:00|4423.42|4422.82|4423.29|4422.69|4423.42|4422.82|4423.17|4422.57|68
1627896790000|2021-08-02 09:33:10|4423.42|4422.82|4422.92|4422.32|4423.42|4422.82|4422.92|4422.32|33
1627896800000|2021-08-02 09:33:20|4423.04|4422.44|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|65
1627896810000|2021-08-02 09:33:30|4423.04|4422.44|4423.17|4422.57|4423.17|4422.57|4423.04|4422.44|2
1627896820000|2021-08-02 09:33:40|4423.29|4422.69|4423.42|4422.82|4423.42|4422.82|4423.17|4422.57|33
1627896830000|2021-08-02 09:33:50|4423.67|4423.07|4423.67|4423.07|4423.67|4423.07|4423.42|4422.82|58
1627896840000|2021-08-02 09:34:00|4423.92|4423.32|4423.92|4423.32|4423.92|4423.32|4423.92|4423.32|52
1627896850000|2021-08-02 09:34:10|4424.17|4423.57|4424.17|4423.57|4424.17|4423.57|4423.92|4423.32|37
1627896860000|2021-08-02 09:34:20|4423.92|4423.32|4423.92|4423.32|4424.04|4423.44|4423.92|4423.32|16
1627896880000|2021-08-02 09:34:40|4424.17|4423.57|4424.17|4423.57|4424.17|4423.57|4423.92|4423.32|21
1627896890000|2021-08-02 09:34:50|4424.42|4423.82|4424.17|4423.57|4424.42|4423.82|4424.17|4423.57|42
1627896900000|2021-08-02 09:35:00|4424.29|4423.69|4424.42|4423.82|4424.42|4423.82|4424.17|4423.57|18
1627896910000|2021-08-02 09:35:10|4424.67|4424.07|4424.42|4423.82|4424.67|4424.07|4424.42|4423.82|129
1627896920000|2021-08-02 09:35:20|4424.54|4423.94|4424.67|4424.07|4424.67|4424.07|4424.42|4423.82|116
1627896930000|2021-08-02 09:35:30|||||||||17
1627896940000|2021-08-02 09:35:40|4424.79|4424.19|4424.92|4424.32|4424.92|4424.32|4424.67|4424.07|71
1627896950000|2021-08-02 09:35:50|||||||||85
1627896960000|2021-08-02 09:36:00|4425.17|4424.57|4425.17|4424.57|4425.17|4424.57|4424.92|4424.32|57
1627896970000|2021-08-02 09:36:10|4424.92|4424.32|4425.17|4424.57|4425.17|4424.57|4424.92|4424.32|69
1627896980000|2021-08-02 09:36:20|||||||||5
1627896990000|2021-08-02 09:36:30|4425.42|4424.82|4425.42|4424.82|4425.42|4424.82|4425.42|4424.82|51
1627897000000|2021-08-02 09:36:40|||||||||11
1627897010000|2021-08-02 09:36:50|4425.17|4424.57|4425.17|4424.57|4425.42|4424.82|4425.17|4424.57|108
1627897020000|2021-08-02 09:37:00|4425.29|4424.69|4425.42|4424.82|4425.42|4424.82|4425.29|4424.69|73
1627897030000|2021-08-02 09:37:10|||||||||23
1627897040000|2021-08-02 09:37:20|||||||||19
1627897050000|2021-08-02 09:37:30|4425.54|4424.94|4425.42|4424.82|4425.54|4424.94|4425.42|4424.82|171
1627897060000|2021-08-02 09:37:40|||||||||4
1627897070000|2021-08-02 09:37:50|4425.17|4424.57|4424.92|4424.32|4425.17|4424.57|4424.92|4424.32|84
1627897080000|2021-08-02 09:38:00|4425.17|4424.57|4425.17|4424.57|4425.17|4424.57|4424.92|4424.32|32
1627897090000|2021-08-02 09:38:10|||||||||1
1627897100000|2021-08-02 09:38:20|4425.29|4424.69|4425.17|4424.57|4425.42|4424.82|4425.17|4424.57|61
1627897110000|2021-08-02 09:38:30|||||||||3
1627897130000|2021-08-02 09:38:50|||||||||23
1627897140000|2021-08-02 09:39:00|4424.92|4424.32|4424.92|4424.32|4424.92|4424.32|4424.92|4424.32|104
1627897150000|2021-08-02 09:39:10|4424.67|4424.07|4424.92|4424.32|4424.92|4424.32|4424.67|4424.07|83
1627897160000|2021-08-02 09:39:20|4424.79|4424.19|4424.67|4424.07|4424.92|4424.32|4424.67|4424.07|23
1627897170000|2021-08-02 09:39:30|4424.42|4423.82|4424.92|4424.32|4424.92|4424.32|4424.42|4423.82|34
1627897180000|2021-08-02 09:39:40|4425.17|4424.57|4424.67|4424.07|4425.17|4424.57|4424.67|4424.07|128
1627897190000|2021-08-02 09:39:50|||||||||1
1627897200000|2021-08-02 09:40:00|||||||||44
1627897210000|2021-08-02 09:40:10|||||||||17
1627897220000|2021-08-02 09:40:20|4424.79|4424.19|4424.67|4424.07|4424.92|4424.32|4424.67|4424.07|79
1627897230000|2021-08-02 09:40:30|4424.92|4424.32|4424.92|4424.32|4424.92|4424.32|4424.92|4424.32|44
1627897250000|2021-08-02 09:40:50|4425.17|4424.57|4424.67|4424.07|4425.17|4424.57|4424.67|4424.07|116
1627897260000|2021-08-02 09:41:00|||||||||10
1627897270000|2021-08-02 09:41:10|||||||||104
1627897280000|2021-08-02 09:41:20|||||||||13
1627897290000|2021-08-02 09:41:30|4424.42|4423.82|4424.42|4423.82|4424.67|4424.07|4424.42|4423.82|120
1627897310000|2021-08-02 09:41:50|||||||||4
1627897320000|2021-08-02 09:42:00|||||||||21
1627897360000|2021-08-02 09:42:40|||||||||5
1627897370000|2021-08-02 09:42:50|||||||||35
1627897380000|2021-08-02 09:43:00|||||||||16
1627897390000|2021-08-02 09:43:10|4424.67|4424.07|4424.67|4424.07|4424.67|4424.07|4424.67|4424.07|43
1627897400000|2021-08-02 09:43:20|||||||||2
1627897410000|2021-08-02 09:43:30|||||||||4
1627897420000|2021-08-02 09:43:40|||||||||20
1627897430000|2021-08-02 09:43:50|4424.92|4424.32|4424.67|4424.07|4424.92|4424.32|4424.67|4424.07|75
1627897440000|2021-08-02 09:44:00|4424.79|4424.19|4424.92|4424.32|4424.92|4424.32|4424.67|4424.07|70
1627897450000|2021-08-02 09:44:10|||||||||12
1627897460000|2021-08-02 09:44:20|4425.04|4424.44|4424.92|4424.32|4425.17|4424.57|4424.92|4424.32|27
1627897470000|2021-08-02 09:44:30|||||||||16
1627897490000|2021-08-02 09:44:50|||||||||5
1627897500000|2021-08-02 09:45:00|||||||||5
1627897510000|2021-08-02 09:45:10|4424.67|4424.07|4424.67|4424.07|4424.67|4424.07|4424.67|4424.07|79
1627897520000|2021-08-02 09:45:20|||||||||22
1627897530000|2021-08-02 09:45:30|4424.79|4424.19|4424.92|4424.32|4424.92|4424.32|4424.79|4424.19|8
1627897540000|2021-08-02 09:45:40|||||||||3
1627897550000|2021-08-02 09:45:50|4425.17|4424.57|4424.92|4424.32|4425.17|4424.57|4424.79|4424.19|160
1627897560000|2021-08-02 09:46:00|4425.04|4424.44|4425.17|4424.57|4425.17|4424.57|4425.04|4424.44|14
1627897570000|2021-08-02 09:46:10|4425.04|4424.44|4424.92|4424.32|4425.17|4424.57|4424.92|4424.32|10
1627897590000|2021-08-02 09:46:30|||||||||3
1627897600000|2021-08-02 09:46:40|4424.67|4424.07|4424.67|4424.07|4424.67|4424.07|4424.54|4423.94|71
1627897610000|2021-08-02 09:46:50|||||||||1
1627897620000|2021-08-02 09:47:00|4424.54|4423.94|4424.42|4423.82|4424.67|4424.07|4424.42|4423.82|22
1627897630000|2021-08-02 09:47:10|4424.54|4423.94|4424.42|4423.82|4424.67|4424.07|4424.42|4423.82|20
1627897640000|2021-08-02 09:47:20|||||||||5
1627897670000|2021-08-02 09:47:50|4424.17|4423.57|4424.42|4423.82|4424.42|4423.82|4424.17|4423.57|71
1627897680000|2021-08-02 09:48:00|4424.29|4423.69|4424.17|4423.57|4424.42|4423.82|4424.17|4423.57|18
1627897690000|2021-08-02 09:48:10|||||||||8
1627897700000|2021-08-02 09:48:20|4423.92|4423.32|4424.17|4423.57|4424.17|4423.57|4423.92|4423.32|54
1627897720000|2021-08-02 09:48:40|||||||||3
1627897730000|2021-08-02 09:48:50|4423.92|4423.32|4423.92|4423.32|4423.92|4423.32|4423.92|4423.32|18
1627897740000|2021-08-02 09:49:00|4424.04|4423.44|4424.17|4423.57|4424.17|4423.57|4424.04|4423.44|25
1627897750000|2021-08-02 09:49:10|||||||||3
1627897760000|2021-08-02 09:49:20|4424.04|4423.44|4423.67|4423.07|4424.04|4423.44|4423.67|4423.07|33
1627897770000|2021-08-02 09:49:30|4423.79|4423.19|4424.17|4423.57|4424.17|4423.57|4423.67|4423.07|31
1627897780000|2021-08-02 09:49:40|||||||||3
1627897790000|2021-08-02 09:49:50|4423.92|4423.32|4423.92|4423.32|4424.04|4423.44|4423.92|4423.32|52
1627897800000|2021-08-02 09:50:00|4424.17|4423.57|4424.17|4423.57|4424.17|4423.57|4424.17|4423.57|13
1627897810000|2021-08-02 09:50:10|||||||||1
1627897820000|2021-08-02 09:50:20|4423.92|4423.32|4424.17|4423.57|4424.17|4423.57|4423.92|4423.32|33
1627897830000|2021-08-02 09:50:30|4424.04|4423.44|4424.17|4423.57|4424.17|4423.57|4423.92|4423.32|33
1627897840000|2021-08-02 09:50:40|4424.29|4423.69|4424.17|4423.57|4424.29|4423.69|4424.17|4423.57|66
1627897860000|2021-08-02 09:51:00|4424.29|4423.69|4424.17|4423.57|4424.42|4423.82|4424.17|4423.57|16
1627897870000|2021-08-02 09:51:10|4424.29|4423.69|4424.17|4423.57|4424.42|4423.82|4424.17|4423.57|20
1627897880000|2021-08-02 09:51:20|||||||||42
1627897890000|2021-08-02 09:51:30|4424.04|4423.44|4423.92|4423.32|4424.04|4423.44|4423.92|4423.32|12
1627897910000|2021-08-02 09:51:50|4424.17|4423.57|4424.17|4423.57|4424.17|4423.57|4424.04|4423.44|7
1627897920000|2021-08-02 09:52:00|4424.29|4423.69|4424.42|4423.82|4424.42|4423.82|4424.17|4423.57|63
1627897930000|2021-08-02 09:52:10|4424.29|4423.69|4424.17|4423.57|4424.42|4423.82|4424.17|4423.57|17
1627897960000|2021-08-02 09:52:40|4424.29|4423.69|4424.42|4423.82|4424.42|4423.82|4424.29|4423.69|39
1627897970000|2021-08-02 09:52:50|4424.54|4423.94|4424.54|4423.94|4424.54|4423.94|4424.54|4423.94|85
1627897980000|2021-08-02 09:53:00|4424.67|4424.07|4424.54|4423.94|4424.67|4424.07|4424.42|4423.82|8
1627897990000|2021-08-02 09:53:10|4424.67|4424.07|4424.67|4424.07|4424.67|4424.07|4424.54|4423.94|0
1627898000000|2021-08-02 09:53:20|4424.42|4423.82|4424.42|4423.82|4424.42|4423.82|4424.42|4423.82|13
1627898010000|2021-08-02 09:53:30|||||||||2
1627898020000|2021-08-02 09:53:40|4424.54|4423.94|4424.67|4424.07|4424.67|4424.07|4424.42|4423.82|21
1627898030000|2021-08-02 09:53:50|4424.42|4423.82|4424.67|4424.07|4424.67|4424.07|4424.42|4423.82|44
1627898040000|2021-08-02 09:54:00|4424.79|4424.19|4424.92|4424.32|4424.92|4424.32|4424.79|4424.19|102
1627898050000|2021-08-02 09:54:10|4425.17|4424.57|4424.92|4424.32|4425.17|4424.57|4424.92|4424.32|90
1627898060000|2021-08-02 09:54:20|4425.04|4424.44|4424.79|4424.19|4425.17|4424.57|4424.67|4424.07|17
1627898070000|2021-08-02 09:54:30|4424.67|4424.07|4424.92|4424.32|4424.92|4424.32|4424.67|4424.07|9
1627898080000|2021-08-02 09:54:40|4424.79|4424.19|4424.67|4424.07|4424.92|4424.32|4424.67|4424.07|7
1627898090000|2021-08-02 09:54:50|||||||||2
1627898100000|2021-08-02 09:55:00|4424.79|4424.19|4424.67|4424.07|4424.79|4424.19|4424.67|4424.07|17
1627898110000|2021-08-02 09:55:10|4424.42|4423.82|4424.42|4423.82|4424.42|4423.82|4424.42|4423.82|21
1627898120000|2021-08-02 09:55:20|4424.67|4424.07|4424.67|4424.07|4424.67|4424.07|4424.42|4423.82|35
1627898130000|2021-08-02 09:55:30|4424.54|4423.94|4424.67|4424.07|4424.67|4424.07|4424.42|4423.82|39
1627898140000|2021-08-02 09:55:40|||||||||18
1627898150000|2021-08-02 09:55:50|4424.79|4424.19|4424.67|4424.07|4424.79|4424.19|4424.67|4424.07|6
1627898160000|2021-08-02 09:56:00|||||||||1
1627898170000|2021-08-02 09:56:10|4424.79|4424.19|4424.67|4424.07|4424.92|4424.32|4424.67|4424.07|16
1627898180000|2021-08-02 09:56:20|4424.42|4423.82|4424.42|4423.82|4424.42|4423.82|4424.42|4423.82|48
1627898190000|2021-08-02 09:56:30|4424.54|4423.94|4424.42|4423.82|4424.67|4424.07|4424.42|4423.82|13
1627898200000|2021-08-02 09:56:40|4424.17|4423.57|4424.17|4423.57|4424.17|4423.57|4424.17|4423.57|26
1627898210000|2021-08-02 09:56:50|4424.42|4423.82|4424.42|4423.82|4424.42|4423.82|4424.42|4423.82|16
1627898220000|2021-08-02 09:57:00|4424.29|4423.69|4424.17|4423.57|4424.42|4423.82|4424.17|4423.57|28
1627898230000|2021-08-02 09:57:10|||||||||10
1627898240000|2021-08-02 09:57:20|4423.92|4423.32|4423.92|4423.32|4423.92|4423.32|4423.92|4423.32|52
1627898250000|2021-08-02 09:57:30|4424.04|4423.44|4423.92|4423.32|4424.17|4423.57|4423.92|4423.32|37
1627898260000|2021-08-02 09:57:40|4424.04|4423.44|4424.17|4423.57|4424.17|4423.57|4424.04|4423.44|1
1627898270000|2021-08-02 09:57:50|4424.04|4423.44|4424.17|4423.57|4424.17|4423.57|4423.92|4423.32|20
1627898280000|2021-08-02 09:58:00|4424.04|4423.44|4424.17|4423.57|4424.17|4423.57|4424.04|4423.44|31
1627898290000|2021-08-02 09:58:10|4423.92|4423.32|4424.17|4423.57|4424.17|4423.57|4423.92|4423.32|9
1627898300000|2021-08-02 09:58:20|4424.04|4423.44|4423.92|4423.32|4424.17|4423.57|4423.92|4423.32|12
1627898340000|2021-08-02 09:59:00|||||||||4
1627898350000|2021-08-02 09:59:10|4423.67|4423.07|4423.67|4423.07|4423.67|4423.07|4423.67|4423.07|39
1627898360000|2021-08-02 09:59:20|||||||||1
1627898370000|2021-08-02 09:59:30|||||||||1
1627898390000|2021-08-02 09:59:50|4423.54|4422.94|4423.42|4422.82|4423.54|4422.94|4423.29|4422.69|108
1627898400000|2021-08-02 10:00:00|4423.29|4422.69|4423.17|4422.57|4423.42|4422.82|4423.17|4422.57|29
1627898410000|2021-08-02 10:00:10|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|65
1627898420000|2021-08-02 10:00:20|||||||||10
1627898430000|2021-08-02 10:00:30|4422.67|4422.07|4422.67|4422.07|4422.79|4422.19|4422.67|4422.07|35
1627898440000|2021-08-02 10:00:40|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|71
1627898450000|2021-08-02 10:00:50|4422.29|4421.69|4421.42|4420.82|4422.29|4421.69|4421.42|4420.82|208
1627898460000|2021-08-02 10:01:00|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|4421.42|4420.82|174
1627898470000|2021-08-02 10:01:10|4421.54|4420.94|4421.42|4420.82|4421.67|4421.07|4421.42|4420.82|144
1627898480000|2021-08-02 10:01:20|4421.92|4421.32|4422.17|4421.57|4422.17|4421.57|4421.92|4421.32|183
1627898490000|2021-08-02 10:01:30|4422.42|4421.82|4422.67|4422.07|4422.67|4422.07|4422.17|4421.57|193
1627898500000|2021-08-02 10:01:40|4422.42|4421.82|4422.67|4422.07|4422.67|4422.07|4422.17|4421.57|90
1627898510000|2021-08-02 10:01:50|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|22
1627898520000|2021-08-02 10:02:00|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4422.92|4422.32|81
1627898530000|2021-08-02 10:02:10|||||||||138
1627898540000|2021-08-02 10:02:20|4423.29|4422.69|4423.17|4422.57|4423.29|4422.69|4423.17|4422.57|40
1627898550000|2021-08-02 10:02:30|4422.92|4422.32|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|128
1627898560000|2021-08-02 10:02:40|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.67|4422.07|42
1627898570000|2021-08-02 10:02:50|4422.67|4422.07|4422.67|4422.07|4422.92|4422.32|4422.67|4422.07|58
1627898580000|2021-08-02 10:03:00|4422.79|4422.19|4422.67|4422.07|4422.79|4422.19|4422.67|4422.07|44
1627898590000|2021-08-02 10:03:10|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.79|4422.19|16
1627898600000|2021-08-02 10:03:20|4423.17|4422.57|4422.67|4422.07|4423.17|4422.57|4422.42|4421.82|134
1627898610000|2021-08-02 10:03:30|4422.42|4421.82|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|49
1627898620000|2021-08-02 10:03:40|4422.79|4422.19|4422.92|4422.32|4422.92|4422.32|4422.79|4422.19|152
1627898630000|2021-08-02 10:03:50|4423.04|4422.44|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|43
1627898640000|2021-08-02 10:04:00|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4422.92|4422.32|118
1627898650000|2021-08-02 10:04:10|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|9
1627898660000|2021-08-02 10:04:20|4423.29|4422.69|4423.42|4422.82|4423.42|4422.82|4423.17|4422.57|14
1627898670000|2021-08-02 10:04:30|||||||||1
1627898680000|2021-08-02 10:04:40|4423.29|4422.69|4423.04|4422.44|4423.29|4422.69|4422.92|4422.32|24
1627898690000|2021-08-02 10:04:50|4422.92|4422.32|4422.92|4422.32|4423.17|4422.57|4422.92|4422.32|14
1627898700000|2021-08-02 10:05:00|4423.04|4422.44|4422.67|4422.07|4423.04|4422.44|4422.67|4422.07|34
1627898720000|2021-08-02 10:05:20|4422.92|4422.32|4423.17|4422.57|4423.17|4422.57|4422.92|4422.32|45
1627898730000|2021-08-02 10:05:30|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|4423.42|4422.82|24
1627898740000|2021-08-02 10:05:40|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|4423.17|4422.57|72
1627898750000|2021-08-02 10:05:50|4422.92|4422.32|4422.79|4422.19|4422.92|4422.32|4422.67|4422.07|63
1627898760000|2021-08-02 10:06:00|4422.92|4422.32|4422.67|4422.07|4422.92|4422.32|4422.54|4421.94|55
1627898770000|2021-08-02 10:06:10|||||||||6
1627898780000|2021-08-02 10:06:20|4422.54|4421.94|4422.42|4421.82|4422.54|4421.94|4422.42|4421.82|7
1627898790000|2021-08-02 10:06:30|4422.29|4421.69|4422.42|4421.82|4422.42|4421.82|4422.29|4421.69|32
1627898800000|2021-08-02 10:06:40|4422.29|4421.69|4422.42|4421.82|4422.42|4421.82|4422.17|4421.57|38
1627898810000|2021-08-02 10:06:50|||||||||16
1627898820000|2021-08-02 10:07:00|||||||||10
1627898840000|2021-08-02 10:07:20|4422.54|4421.94|4422.67|4422.07|4422.67|4422.07|4422.54|4421.94|50
1627898850000|2021-08-02 10:07:30|4422.92|4422.32|4422.42|4421.82|4422.92|4422.32|4422.42|4421.82|80
1627898860000|2021-08-02 10:07:40|4422.29|4421.69|4422.42|4421.82|4422.42|4421.82|4422.29|4421.69|32
1627898870000|2021-08-02 10:07:50|4422.54|4421.94|4422.54|4421.94|4422.67|4422.07|4422.42|4421.82|44
1627898880000|2021-08-02 10:08:00|4422.67|4422.07|4422.42|4421.82|4422.67|4422.07|4422.42|4421.82|5
1627898890000|2021-08-02 10:08:10|4422.17|4421.57|4422.17|4421.57|4422.17|4421.57|4422.17|4421.57|10
1627898900000|2021-08-02 10:08:20|4422.42|4421.82|4422.17|4421.57|4422.42|4421.82|4422.17|4421.57|40
1627898920000|2021-08-02 10:08:40|||||||||3
1627898930000|2021-08-02 10:08:50|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|11
1627898940000|2021-08-02 10:09:00|4422.29|4421.69|4422.17|4421.57|4422.29|4421.69|4422.04|4421.44|24
1627898950000|2021-08-02 10:09:10|4422.04|4421.44|4422.17|4421.57|4422.17|4421.57|4422.04|4421.44|49
1627898960000|2021-08-02 10:09:20|4421.92|4421.32|4422.17|4421.57|4422.17|4421.57|4421.92|4421.32|30
1627898970000|2021-08-02 10:09:30|||||||||2
1627898980000|2021-08-02 10:09:40|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|23
1627898990000|2021-08-02 10:09:50|4422.29|4421.69|4422.17|4421.57|4422.42|4421.82|4422.17|4421.57|17
1627899000000|2021-08-02 10:10:00|4422.04|4421.44|4421.92|4421.32|4422.17|4421.57|4421.92|4421.32|36
1627899010000|2021-08-02 10:10:10|||||||||21
1627899020000|2021-08-02 10:10:20|4422.17|4421.57|4422.17|4421.57|4422.17|4421.57|4422.17|4421.57|20
1627899040000|2021-08-02 10:10:40|||||||||13
1627899050000|2021-08-02 10:10:50|||||||||16
1627899060000|2021-08-02 10:11:00|4421.92|4421.32|4421.67|4421.07|4422.17|4421.57|4421.67|4421.07|79
1627899070000|2021-08-02 10:11:10|4421.79|4421.19|4421.67|4421.07|4421.92|4421.32|4421.67|4421.07|17
1627899080000|2021-08-02 10:11:20|4421.54|4420.94|4421.67|4421.07|4421.67|4421.07|4421.42|4420.82|85
1627899090000|2021-08-02 10:11:30|||||||||9
1627899100000|2021-08-02 10:11:40|4421.54|4420.94|4421.67|4421.07|4421.92|4421.32|4421.54|4420.94|62
1627899110000|2021-08-02 10:11:50|||||||||2
1627899120000|2021-08-02 10:12:00|4421.54|4420.94|4421.67|4421.07|4421.67|4421.07|4421.42|4420.82|48
1627899130000|2021-08-02 10:12:10|4421.54|4420.94|4421.42|4420.82|4421.67|4421.07|4421.42|4420.82|48
1627899140000|2021-08-02 10:12:20|4421.67|4421.07|4421.42|4420.82|4421.67|4421.07|4421.42|4420.82|67
1627899160000|2021-08-02 10:12:40|4421.54|4420.94|4421.42|4420.82|4421.54|4420.94|4421.42|4420.82|16
1627899170000|2021-08-02 10:12:50|4421.54|4420.94|4421.42|4420.82|4421.54|4420.94|4421.42|4420.82|10
1627899180000|2021-08-02 10:13:00|4421.17|4420.57|4420.92|4420.32|4421.17|4420.57|4420.67|4420.07|153
1627899190000|2021-08-02 10:13:10|4420.79|4420.19|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|36
1627899200000|2021-08-02 10:13:20|4420.92|4420.32|4420.92|4420.32|4421.17|4420.57|4420.92|4420.32|111
1627899210000|2021-08-02 10:13:30|4420.67|4420.07|4420.92|4420.32|4420.92|4420.32|4420.67|4420.07|59
1627899220000|2021-08-02 10:13:40|4420.67|4420.07|4420.92|4420.32|4420.92|4420.32|4420.67|4420.07|17
1627899230000|2021-08-02 10:13:50|4420.79|4420.19|4420.92|4420.32|4420.92|4420.32|4420.79|4420.19|9
1627899240000|2021-08-02 10:14:00|4420.67|4420.07|4420.54|4419.94|4420.67|4420.07|4420.54|4419.94|26
1627899250000|2021-08-02 10:14:10|4420.42|4419.82|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|46
1627899260000|2021-08-02 10:14:20|4420.42|4419.82|4420.92|4420.32|4420.92|4420.32|4420.42|4419.82|29
1627899270000|2021-08-02 10:14:30|4420.79|4420.19|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|69
1627899280000|2021-08-02 10:14:40|||||||||3
1627899290000|2021-08-02 10:14:50|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|11
1627899300000|2021-08-02 10:15:00|4420.17|4419.57|4419.42|4418.82|4420.17|4419.57|4419.42|4418.82|377
1627899310000|2021-08-02 10:15:10|4419.67|4419.07|4419.92|4419.32|4419.92|4419.32|4419.42|4418.82|133
1627899320000|2021-08-02 10:15:20|4419.79|4419.19|4420.17|4419.57|4420.17|4419.57|4419.79|4419.19|54
1627899330000|2021-08-02 10:15:30|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4420.04|4419.44|14
1627899340000|2021-08-02 10:15:40|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|75
1627899350000|2021-08-02 10:15:50|||||||||9
1627899360000|2021-08-02 10:16:00|4420.54|4419.94|4420.92|4420.32|4420.92|4420.32|4420.54|4419.94|125
1627899370000|2021-08-02 10:16:10|4421.04|4420.44|4421.17|4420.57|4421.17|4420.57|4420.92|4420.32|39
1627899380000|2021-08-02 10:16:20|4420.92|4420.32|4421.42|4420.82|4421.42|4420.82|4420.92|4420.32|40
1627899390000|2021-08-02 10:16:30|4421.04|4420.44|4421.17|4420.57|4421.17|4420.57|4420.92|4420.32|92
1627899400000|2021-08-02 10:16:40|4421.42|4420.82|4421.42|4420.82|4421.42|4420.82|4421.42|4420.82|3
1627899410000|2021-08-02 10:16:50|4421.54|4420.94|4421.42|4420.82|4421.54|4420.94|4421.42|4420.82|94
1627899420000|2021-08-02 10:17:00|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|12
1627899430000|2021-08-02 10:17:10|4421.42|4420.82|4421.17|4420.57|4421.42|4420.82|4421.17|4420.57|57
1627899440000|2021-08-02 10:17:20|||||||||10
1627899450000|2021-08-02 10:17:30|||||||||3
1627899460000|2021-08-02 10:17:40|4421.04|4420.44|4421.04|4420.44|4421.17|4420.57|4420.92|4420.32|48
1627899470000|2021-08-02 10:17:50|4420.92|4420.32|4421.04|4420.44|4421.17|4420.57|4420.92|4420.32|5
1627899480000|2021-08-02 10:18:00|4420.92|4420.32|4420.67|4420.07|4421.17|4420.57|4420.54|4419.94|85
1627899500000|2021-08-02 10:18:20|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.54|4419.94|37
1627899510000|2021-08-02 10:18:30|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|4420.67|4420.07|57
1627899520000|2021-08-02 10:18:40|4420.79|4420.19|4420.92|4420.32|4420.92|4420.32|4420.67|4420.07|13
1627899530000|2021-08-02 10:18:50|4421.17|4420.57|4421.42|4420.82|4421.42|4420.82|4421.17|4420.57|67
1627899540000|2021-08-02 10:19:00|4421.29|4420.69|4421.17|4420.57|4421.29|4420.69|4421.17|4420.57|60
1627899550000|2021-08-02 10:19:10|4421.04|4420.44|4421.17|4420.57|4421.17|4420.57|4421.04|4420.44|2
1627899560000|2021-08-02 10:19:20|4421.04|4420.44|4420.92|4420.32|4421.04|4420.44|4420.92|4420.32|0
1627899570000|2021-08-02 10:19:30|4420.79|4420.19|4420.92|4420.32|4420.92|4420.32|4420.79|4420.19|13
1627899580000|2021-08-02 10:19:40|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|4421.04|4420.44|27
1627899590000|2021-08-02 10:19:50|4421.42|4420.82|4421.17|4420.57|4421.42|4420.82|4421.17|4420.57|33
1627899600000|2021-08-02 10:20:00|4420.92|4420.32|4420.92|4420.32|4421.04|4420.44|4420.92|4420.32|52
1627899610000|2021-08-02 10:20:10|||||||||1
1627899620000|2021-08-02 10:20:20|4421.17|4420.57|4421.42|4420.82|4421.42|4420.82|4421.17|4420.57|49
1627899630000|2021-08-02 10:20:30|4421.29|4420.69|4421.17|4420.57|4421.42|4420.82|4421.17|4420.57|77
1627899640000|2021-08-02 10:20:40|||||||||4
1627899650000|2021-08-02 10:20:50|4421.42|4420.82|4421.67|4421.07|4421.67|4421.07|4421.42|4420.82|95
1627899660000|2021-08-02 10:21:00|4421.42|4420.82|4421.54|4420.94|4421.54|4420.94|4421.42|4420.82|51
1627899670000|2021-08-02 10:21:10|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|4421.42|4420.82|26
1627899680000|2021-08-02 10:21:20|||||||||1
1627899690000|2021-08-02 10:21:30|4421.79|4421.19|4421.67|4421.07|4421.92|4421.32|4421.67|4421.07|39
1627899700000|2021-08-02 10:21:40|4421.79|4421.19|4421.67|4421.07|4421.92|4421.32|4421.67|4421.07|23
1627899710000|2021-08-02 10:21:50|4421.92|4421.32|4421.92|4421.32|4421.92|4421.32|4421.79|4421.19|14
1627899720000|2021-08-02 10:22:00|4421.79|4421.19|4421.67|4421.07|4421.79|4421.19|4421.42|4420.82|50
1627899730000|2021-08-02 10:22:10|4421.54|4420.94|4421.54|4420.94|4421.67|4421.07|4421.42|4420.82|45
1627899740000|2021-08-02 10:22:20|4421.42|4420.82|4421.42|4420.82|4421.42|4420.82|4421.42|4420.82|4
1627899750000|2021-08-02 10:22:30|||||||||2
1627899760000|2021-08-02 10:22:40|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|20
1627899770000|2021-08-02 10:22:50|||||||||14
1627899820000|2021-08-02 10:23:40|||||||||1
1627899830000|2021-08-02 10:23:50|||||||||12
1627899840000|2021-08-02 10:24:00|4421.54|4420.94|4421.42|4420.82|4421.67|4421.07|4421.42|4420.82|103
1627899850000|2021-08-02 10:24:10|4421.29|4420.69|4421.42|4420.82|4421.42|4420.82|4421.29|4420.69|7
1627899870000|2021-08-02 10:24:30|||||||||1
1627899880000|2021-08-02 10:24:40|4421.54|4420.94|4421.67|4421.07|4421.67|4421.07|4421.54|4420.94|12
1627899890000|2021-08-02 10:24:50|4421.54|4420.94|4421.67|4421.07|4421.67|4421.07|4421.54|4420.94|12
1627899900000|2021-08-02 10:25:00|4421.54|4420.94|4421.67|4421.07|4421.67|4421.07|4421.54|4420.94|7
1627899910000|2021-08-02 10:25:10|4421.54|4420.94|4421.67|4421.07|4421.67|4421.07|4421.54|4420.94|2
1627899920000|2021-08-02 10:25:20|4421.54|4420.94|4421.67|4421.07|4421.67|4421.07|4421.54|4420.94|0
1627899940000|2021-08-02 10:25:40|4421.92|4421.32|4421.67|4421.07|4421.92|4421.32|4421.67|4421.07|84
1627899950000|2021-08-02 10:25:50|4421.54|4420.94|4421.67|4421.07|4421.67|4421.07|4421.54|4420.94|26
1627899960000|2021-08-02 10:26:00|||||||||36
1627899970000|2021-08-02 10:26:10|4421.79|4421.19|4421.79|4421.19|4421.92|4421.32|4421.79|4421.19|9
1627899980000|2021-08-02 10:26:20|4421.92|4421.32|4422.17|4421.57|4422.17|4421.57|4421.92|4421.32|116
1627899990000|2021-08-02 10:26:30|4422.04|4421.44|4421.92|4421.32|4422.17|4421.57|4421.92|4421.32|16
1627900000000|2021-08-02 10:26:40|4421.67|4421.07|4421.92|4421.32|4421.92|4421.32|4421.67|4421.07|29
1627900010000|2021-08-02 10:26:50|4421.79|4421.19|4421.67|4421.07|4421.92|4421.32|4421.67|4421.07|15
1627900020000|2021-08-02 10:27:00|4421.42|4420.82|4421.42|4420.82|4421.42|4420.82|4421.42|4420.82|36
1627900030000|2021-08-02 10:27:10|||||||||14
1627900040000|2021-08-02 10:27:20|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|8
1627900060000|2021-08-02 10:27:40|4421.79|4421.19|4421.92|4421.32|4421.92|4421.32|4421.79|4421.19|48
1627900070000|2021-08-02 10:27:50|4421.79|4421.19|4421.92|4421.32|4421.92|4421.32|4421.67|4421.07|21
1627900080000|2021-08-02 10:28:00|4421.79|4421.19|4421.92|4421.32|4421.92|4421.32|4421.79|4421.19|13
1627900090000|2021-08-02 10:28:10|4421.67|4421.07|4421.67|4421.07|4421.79|4421.19|4421.67|4421.07|11
1627900100000|2021-08-02 10:28:20|4421.79|4421.19|4421.92|4421.32|4421.92|4421.32|4421.67|4421.07|8
1627900110000|2021-08-02 10:28:30|4422.17|4421.57|4421.92|4421.32|4422.17|4421.57|4421.92|4421.32|34
1627900120000|2021-08-02 10:28:40|4422.17|4421.57|4422.17|4421.57|4422.17|4421.57|4422.17|4421.57|8
1627900130000|2021-08-02 10:28:50|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|4422.29|4421.69|65
1627900140000|2021-08-02 10:29:00|4422.29|4421.69|4422.42|4421.82|4422.42|4421.82|4422.17|4421.57|19
1627900150000|2021-08-02 10:29:10|4422.29|4421.69|4422.17|4421.57|4422.29|4421.69|4422.17|4421.57|9
1627900170000|2021-08-02 10:29:30|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|4422.42|4421.82|61
1627900180000|2021-08-02 10:29:40|4422.67|4422.07|4422.67|4422.07|4422.67|4422.07|4422.54|4421.94|106
1627900190000|2021-08-02 10:29:50|||||||||3
1627900200000|2021-08-02 10:30:00|4422.42|4421.82|4422.67|4422.07|4422.67|4422.07|4422.42|4421.82|57
1627900210000|2021-08-02 10:30:10|4422.54|4421.94|4422.42|4421.82|4422.67|4422.07|4422.42|4421.82|30
1627900220000|2021-08-02 10:30:20|4422.17|4421.57|4422.17|4421.57|4422.42|4421.82|4422.17|4421.57|125
1627900230000|2021-08-02 10:30:30|4422.04|4421.44|4422.17|4421.57|4422.17|4421.57|4421.92|4421.32|44
1627900240000|2021-08-02 10:30:40|4421.92|4421.32|4422.17|4421.57|4422.17|4421.57|4421.92|4421.32|13
1627900250000|2021-08-02 10:30:50|4422.04|4421.44|4421.92|4421.32|4422.04|4421.44|4421.92|4421.32|11
1627900260000|2021-08-02 10:31:00|4421.67|4421.07|4421.79|4421.19|4421.79|4421.19|4421.67|4421.07|24
1627900270000|2021-08-02 10:31:10|4421.67|4421.07|4421.79|4421.19|4421.92|4421.32|4421.67|4421.07|9
1627900280000|2021-08-02 10:31:20|4421.67|4421.07|4421.67|4421.07|4421.92|4421.32|4421.67|4421.07|13
1627900290000|2021-08-02 10:31:30|||||||||4
1627900300000|2021-08-02 10:31:40|4421.92|4421.32|4421.92|4421.32|4422.17|4421.57|4421.92|4421.32|22
1627900310000|2021-08-02 10:31:50|||||||||1
1627900320000|2021-08-02 10:32:00|||||||||1
1627900330000|2021-08-02 10:32:10|4421.79|4421.19|4421.67|4421.07|4421.79|4421.19|4421.67|4421.07|15
1627900340000|2021-08-02 10:32:20|4421.79|4421.19|4421.92|4421.32|4421.92|4421.32|4421.67|4421.07|18
1627900350000|2021-08-02 10:32:30|4421.67|4421.07|4421.67|4421.07|4421.79|4421.19|4421.67|4421.07|26
1627900360000|2021-08-02 10:32:40|4421.79|4421.19|4421.67|4421.07|4421.92|4421.32|4421.67|4421.07|4
1627900370000|2021-08-02 10:32:50|4421.79|4421.19|4421.67|4421.07|4421.79|4421.19|4421.67|4421.07|4
1627900380000|2021-08-02 10:33:00|4421.54|4420.94|4421.67|4421.07|4421.67|4421.07|4421.42|4420.82|29
1627900390000|2021-08-02 10:33:10|4421.54|4420.94|4421.54|4420.94|4421.67|4421.07|4421.42|4420.82|4
1627900400000|2021-08-02 10:33:20|4421.67|4421.07|4421.67|4421.07|4421.67|4421.07|4421.54|4420.94|6
1627900410000|2021-08-02 10:33:30|||||||||2
1627900420000|2021-08-02 10:33:40|4421.54|4420.94|4421.17|4420.57|4421.67|4421.07|4421.04|4420.44|197
1627900430000|2021-08-02 10:33:50|||||||||8
1627900440000|2021-08-02 10:34:00|4421.04|4420.44|4421.17|4420.57|4421.17|4420.57|4420.92|4420.32|34
1627900450000|2021-08-02 10:34:10|4421.04|4420.44|4420.42|4419.82|4421.04|4420.44|4420.42|4419.82|75
1627900460000|2021-08-02 10:34:20|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.29|4419.69|47
1627900470000|2021-08-02 10:34:30|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|10
1627900480000|2021-08-02 10:34:40|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|29
1627900500000|2021-08-02 10:35:00|4420.29|4419.69|4420.29|4419.69|4420.29|4419.69|4420.29|4419.69|49
1627900510000|2021-08-02 10:35:10|4420.17|4419.57|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|8
1627900520000|2021-08-02 10:35:20|4420.17|4419.57|4420.29|4419.69|4420.42|4419.82|4420.17|4419.57|24
1627900530000|2021-08-02 10:35:30|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|9
1627900550000|2021-08-02 10:35:50|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.54|4419.94|67
1627900560000|2021-08-02 10:36:00|4420.92|4420.32|4420.79|4420.19|4420.92|4420.32|4420.79|4420.19|44
1627900570000|2021-08-02 10:36:10|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|4420.67|4420.07|32
1627900580000|2021-08-02 10:36:20|4421.04|4420.44|4420.92|4420.32|4421.04|4420.44|4420.92|4420.32|54
1627900590000|2021-08-02 10:36:30|4420.79|4420.19|4420.92|4420.32|4420.92|4420.32|4420.79|4420.19|11
1627900610000|2021-08-02 10:36:50|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|9
1627900620000|2021-08-02 10:37:00|4421.04|4420.44|4420.92|4420.32|4421.04|4420.44|4420.92|4420.32|20
1627900630000|2021-08-02 10:37:10|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|4421.17|4420.57|3
1627900640000|2021-08-02 10:37:20|4421.04|4420.44|4421.17|4420.57|4421.17|4420.57|4421.04|4420.44|11
1627900650000|2021-08-02 10:37:30|||||||||1
1627900660000|2021-08-02 10:37:40|||||||||6
1627900670000|2021-08-02 10:37:50|||||||||1
1627900680000|2021-08-02 10:38:00|4421.04|4420.44|4420.92|4420.32|4421.17|4420.57|4420.92|4420.32|41
1627900690000|2021-08-02 10:38:10|4420.79|4420.19|4420.17|4419.57|4420.79|4420.19|4420.17|4419.57|93
1627900700000|2021-08-02 10:38:20|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|22
1627900710000|2021-08-02 10:38:30|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|18
1627900720000|2021-08-02 10:38:40|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|16
1627900730000|2021-08-02 10:38:50|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|11
1627900740000|2021-08-02 10:39:00|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|19
1627900750000|2021-08-02 10:39:10|4420.04|4419.44|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|31
1627900760000|2021-08-02 10:39:20|4420.04|4419.44|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|13
1627900770000|2021-08-02 10:39:30|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|7
1627900780000|2021-08-02 10:39:40|4420.42|4419.82|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|50
1627900790000|2021-08-02 10:39:50|4420.42|4419.82|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|83
1627900800000|2021-08-02 10:40:00|||||||||39
1627900810000|2021-08-02 10:40:10|4420.92|4420.32|4420.92|4420.32|4420.92|4420.32|4420.79|4420.19|17
1627900820000|2021-08-02 10:40:20|4420.79|4420.19|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|13
1627900830000|2021-08-02 10:40:30|4420.42|4419.82|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|68
1627900840000|2021-08-02 10:40:40|4420.92|4420.32|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|32
1627900850000|2021-08-02 10:40:50|4420.79|4420.19|4420.54|4419.94|4420.79|4420.19|4420.42|4419.82|20
1627900860000|2021-08-02 10:41:00|4420.42|4419.82|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|31
1627900870000|2021-08-02 10:41:10|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|48
1627900880000|2021-08-02 10:41:20|||||||||1
1627900890000|2021-08-02 10:41:30|||||||||10
1627900900000|2021-08-02 10:41:40|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4419.92|4419.32|42
1627900910000|2021-08-02 10:41:50|4420.04|4419.44|4420.17|4419.57|4420.42|4419.82|4420.04|4419.44|28
1627900920000|2021-08-02 10:42:00|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|15
1627900930000|2021-08-02 10:42:10|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|22
1627900940000|2021-08-02 10:42:20|4420.29|4419.69|4420.17|4419.57|4420.29|4419.69|4420.17|4419.57|11
1627900950000|2021-08-02 10:42:30|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.29|4419.69|5
1627900960000|2021-08-02 10:42:40|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|90
1627900970000|2021-08-02 10:42:50|||||||||12
1627900980000|2021-08-02 10:43:00|||||||||1
1627900990000|2021-08-02 10:43:10|||||||||32
1627901030000|2021-08-02 10:43:50|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|54
1627901040000|2021-08-02 10:44:00|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|21
1627901050000|2021-08-02 10:44:10|||||||||1
1627901060000|2021-08-02 10:44:20|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|55
1627901070000|2021-08-02 10:44:30|4420.54|4419.94|4420.42|4419.82|4420.67|4420.07|4420.42|4419.82|34
1627901080000|2021-08-02 10:44:40|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|4420.17|4419.57|56
1627901090000|2021-08-02 10:44:50|4420.04|4419.44|4420.04|4419.44|4420.42|4419.82|4419.92|4419.32|176
1627901100000|2021-08-02 10:45:00|4419.92|4419.32|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|7
1627901110000|2021-08-02 10:45:10|4419.67|4419.07|4419.42|4418.82|4419.67|4419.07|4419.17|4418.57|227
1627901120000|2021-08-02 10:45:20|4419.67|4419.07|4419.67|4419.07|4419.92|4419.32|4419.42|4418.82|182
1627901130000|2021-08-02 10:45:30|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|18
1627901140000|2021-08-02 10:45:40|4420.17|4419.57|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|94
1627901150000|2021-08-02 10:45:50|4420.17|4419.57|4420.67|4420.07|4420.67|4420.07|4420.17|4419.57|42
1627901160000|2021-08-02 10:46:00|4420.42|4419.82|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|76
1627901170000|2021-08-02 10:46:10|4420.79|4420.19|4420.42|4419.82|4420.79|4420.19|4420.42|4419.82|141
1627901180000|2021-08-02 10:46:20|4420.54|4419.94|4420.67|4420.07|4420.67|4420.07|4420.42|4419.82|53
1627901190000|2021-08-02 10:46:30|4420.54|4419.94|4419.92|4419.32|4420.54|4419.94|4419.92|4419.32|93
1627901200000|2021-08-02 10:46:40|4419.67|4419.07|4419.79|4419.19|4419.92|4419.32|4419.67|4419.07|129
1627901210000|2021-08-02 10:46:50|4419.92|4419.32|4419.92|4419.32|4420.04|4419.44|4419.67|4419.07|30
1627901220000|2021-08-02 10:47:00|4420.04|4419.44|4420.42|4419.82|4420.42|4419.82|4420.04|4419.44|30
1627901230000|2021-08-02 10:47:10|||||||||52
1627901240000|2021-08-02 10:47:20|4420.54|4419.94|4420.42|4419.82|4420.67|4420.07|4420.42|4419.82|54
1627901250000|2021-08-02 10:47:30|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|4420.67|4420.07|92
1627901260000|2021-08-02 10:47:40|4420.92|4420.32|4420.67|4420.07|4420.92|4420.32|4420.67|4420.07|17
1627901270000|2021-08-02 10:47:50|4420.79|4420.19|4420.42|4419.82|4420.79|4420.19|4420.42|4419.82|103
1627901280000|2021-08-02 10:48:00|||||||||4
1627901290000|2021-08-02 10:48:10|4420.29|4419.69|4420.04|4419.44|4420.42|4419.82|4419.92|4419.32|124
1627901300000|2021-08-02 10:48:20|4419.92|4419.32|4420.17|4419.57|4420.29|4419.69|4419.92|4419.32|33
1627901310000|2021-08-02 10:48:30|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|4420.42|4419.82|7
1627901320000|2021-08-02 10:48:40|||||||||7
1627901330000|2021-08-02 10:48:50|||||||||1
1627901340000|2021-08-02 10:49:00|4420.17|4419.57|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|106
1627901350000|2021-08-02 10:49:10|4420.17|4419.57|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|17
1627901360000|2021-08-02 10:49:20|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|5
1627901370000|2021-08-02 10:49:30|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|8
1627901380000|2021-08-02 10:49:40|4420.29|4419.69|4420.42|4419.82|4420.42|4419.82|4420.29|4419.69|14
1627901400000|2021-08-02 10:50:00|||||||||10
1627901410000|2021-08-02 10:50:10|||||||||14
1627901420000|2021-08-02 10:50:20|4420.17|4419.57|4420.42|4419.82|4420.42|4419.82|4420.17|4419.57|10
1627901430000|2021-08-02 10:50:30|4420.29|4419.69|4420.17|4419.57|4420.42|4419.82|4420.17|4419.57|4
1627901440000|2021-08-02 10:50:40|4419.92|4419.32|4419.92|4419.32|4420.17|4419.57|4419.92|4419.32|73
1627901450000|2021-08-02 10:50:50|4419.79|4419.19|4419.67|4419.07|4419.92|4419.32|4419.42|4418.82|169
1627901460000|2021-08-02 10:51:00|||||||||2
1627901470000|2021-08-02 10:51:10|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|37
1627901480000|2021-08-02 10:51:20|||||||||33
1627901490000|2021-08-02 10:51:30|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.79|4419.19|37
1627901500000|2021-08-02 10:51:40|4419.79|4419.19|4419.67|4419.07|4419.79|4419.19|4419.67|4419.07|37
1627901510000|2021-08-02 10:51:50|4419.92|4419.32|4419.79|4419.19|4419.92|4419.32|4419.67|4419.07|56
1627901520000|2021-08-02 10:52:00|4419.67|4419.07|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|36
1627901530000|2021-08-02 10:52:10|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|45
1627901540000|2021-08-02 10:52:20|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|29
1627901550000|2021-08-02 10:52:30|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.79|4419.19|39
1627901560000|2021-08-02 10:52:40|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|14
1627901570000|2021-08-02 10:52:50|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|4419.92|4419.32|53
1627901580000|2021-08-02 10:53:00|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|74
1627901590000|2021-08-02 10:53:10|4419.79|4419.19|4419.92|4419.32|4419.92|4419.32|4419.67|4419.07|25
1627901630000|2021-08-02 10:53:50|||||||||17
1627901640000|2021-08-02 10:54:00|4419.67|4419.07|4419.92|4419.32|4419.92|4419.32|4419.42|4418.82|160
1627901650000|2021-08-02 10:54:10|||||||||79
1627901660000|2021-08-02 10:54:20|4420.04|4419.44|4420.17|4419.57|4420.17|4419.57|4420.04|4419.44|22
1627901670000|2021-08-02 10:54:30|||||||||3
1627901680000|2021-08-02 10:54:40|||||||||10
1627901690000|2021-08-02 10:54:50|4419.92|4419.32|4419.92|4419.32|4420.04|4419.44|4419.92|4419.32|14
1627901710000|2021-08-02 10:55:10|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|4419.67|4419.07|29
1627901720000|2021-08-02 10:55:20|||||||||3
1627901730000|2021-08-02 10:55:30|4419.54|4418.94|4419.92|4419.32|4419.92|4419.32|4419.54|4418.94|93
1627901740000|2021-08-02 10:55:40|4419.79|4419.19|4419.67|4419.07|4419.79|4419.19|4419.67|4419.07|52
1627901750000|2021-08-02 10:55:50|||||||||3
1627901760000|2021-08-02 10:56:00|4419.54|4418.94|4419.54|4418.94|4419.54|4418.94|4419.54|4418.94|20
1627901770000|2021-08-02 10:56:10|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|4419.42|4418.82|12
1627901780000|2021-08-02 10:56:20|4419.29|4418.69|4419.42|4418.82|4419.42|4418.82|4419.17|4418.57|40
1627901790000|2021-08-02 10:56:30|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|4419.17|4418.57|13
1627901800000|2021-08-02 10:56:40|||||||||2
1627901810000|2021-08-02 10:56:50|||||||||6
1627901820000|2021-08-02 10:57:00|4419.04|4418.44|4418.92|4418.32|4419.17|4418.57|4418.92|4418.32|112
1627901830000|2021-08-02 10:57:10|4418.67|4418.07|4418.42|4417.82|4418.67|4418.07|4418.42|4417.82|91
1627901840000|2021-08-02 10:57:20|4418.04|4417.44|4418.17|4417.57|4418.17|4417.57|4418.04|4417.44|218
1627901850000|2021-08-02 10:57:30|4418.42|4417.82|4418.42|4417.82|4418.42|4417.82|4418.29|4417.69|54
1627901860000|2021-08-02 10:57:40|4418.29|4417.69|4417.92|4417.32|4418.42|4417.82|4417.92|4417.32|161
1627901870000|2021-08-02 10:57:50|4417.79|4417.19|4417.17|4416.57|4417.79|4417.19|4417.17|4416.57|301
1627901880000|2021-08-02 10:58:00|4416.92|4416.32|4417.42|4416.82|4417.42|4416.82|4416.92|4416.32|177
1627901890000|2021-08-02 10:58:10|4417.17|4416.57|4416.42|4415.82|4417.17|4416.57|4416.42|4415.82|152
1627901900000|2021-08-02 10:58:20|4416.17|4415.57|4415.92|4415.32|4416.17|4415.57|4415.67|4415.07|331
1627901910000|2021-08-02 10:58:30|4416.17|4415.57|4415.92|4415.32|4416.17|4415.57|4415.67|4415.07|152
1627901920000|2021-08-02 10:58:40|4416.04|4415.44|4415.42|4414.82|4416.17|4415.57|4415.42|4414.82|273
1627901930000|2021-08-02 10:58:50|4415.54|4414.94|4416.42|4415.82|4416.42|4415.82|4415.54|4414.94|217
1627901940000|2021-08-02 10:59:00|4416.67|4416.07|4416.17|4415.57|4416.67|4416.07|4416.17|4415.57|69
1627901950000|2021-08-02 10:59:10|4415.92|4415.32|4415.92|4415.32|4415.92|4415.32|4415.67|4415.07|121
1627901960000|2021-08-02 10:59:20|||||||||45
1627901970000|2021-08-02 10:59:30|4416.04|4415.44|4416.42|4415.82|4416.42|4415.82|4416.04|4415.44|63
1627901980000|2021-08-02 10:59:40|4416.17|4415.57|4416.17|4415.57|4416.17|4415.57|4415.92|4415.32|51
1627901990000|2021-08-02 10:59:50|4412.42|4411.82|4413.17|4412.57|4413.17|4412.57|4412.17|4411.57|3854
1627902000000|2021-08-02 11:00:00|4412.17|4411.57|4411.42|4410.82|4412.67|4412.07|4411.17|4410.57|1303
1627902010000|2021-08-02 11:00:10|4411.17|4410.57|4409.67|4409.07|4411.42|4410.82|4409.67|4409.07|1022
1627902020000|2021-08-02 11:00:20|4409.54|4408.94|4410.42|4409.82|4411.17|4410.57|4409.54|4408.94|675
1627902030000|2021-08-02 11:00:30|4410.17|4409.57|4412.17|4411.57|4412.17|4411.57|4410.17|4409.57|559
1627902040000|2021-08-02 11:00:40|4411.92|4411.32|4412.92|4412.32|4413.17|4412.57|4410.67|4410.07|690
1627902050000|2021-08-02 11:00:50|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|4412.67|4412.07|143
1627902060000|2021-08-02 11:01:00|4412.92|4412.32|4413.42|4412.82|4413.42|4412.82|4412.67|4412.07|207
1627902070000|2021-08-02 11:01:10|4413.17|4412.57|4413.17|4412.57|4413.67|4413.07|4413.17|4412.57|175
1627902080000|2021-08-02 11:01:20|4412.92|4412.32|4412.42|4411.82|4413.17|4412.57|4412.42|4411.82|77
1627902090000|2021-08-02 11:01:30|4412.54|4411.94|4412.67|4412.07|4412.92|4412.32|4412.17|4411.57|88
1627902100000|2021-08-02 11:01:40|4412.92|4412.32|4413.17|4412.57|4413.17|4412.57|4412.67|4412.07|65
1627902110000|2021-08-02 11:01:50|4412.92|4412.32|4412.92|4412.32|4413.42|4412.82|4412.67|4412.07|120
1627902120000|2021-08-02 11:02:00|4412.79|4412.19|4412.67|4412.07|4412.92|4412.32|4412.42|4411.82|66
1627902130000|2021-08-02 11:02:10|4412.92|4412.32|4412.67|4412.07|4412.92|4412.32|4412.67|4412.07|61
1627902140000|2021-08-02 11:02:20|4412.79|4412.19|4412.67|4412.07|4412.92|4412.32|4412.67|4412.07|212
1627902150000|2021-08-02 11:02:30|4412.92|4412.32|4413.17|4412.57|4413.17|4412.57|4412.67|4412.07|86
1627902160000|2021-08-02 11:02:40|4412.92|4412.32|4412.92|4412.32|4413.17|4412.57|4412.92|4412.32|23
1627902170000|2021-08-02 11:02:50|4412.67|4412.07|4412.17|4411.57|4412.67|4412.07|4411.92|4411.32|87
1627902180000|2021-08-02 11:03:00|4412.42|4411.82|4412.42|4411.82|4412.67|4412.07|4412.42|4411.82|90
1627902190000|2021-08-02 11:03:10|4412.67|4412.07|4411.92|4411.32|4412.67|4412.07|4411.92|4411.32|36
1627902200000|2021-08-02 11:03:20|4412.04|4411.44|4411.17|4410.57|4412.17|4411.57|4411.17|4410.57|179
1627902210000|2021-08-02 11:03:30|4411.29|4410.69|4411.17|4410.57|4411.42|4410.82|4411.17|4410.57|78
1627902220000|2021-08-02 11:03:40|4411.42|4410.82|4411.29|4410.69|4411.42|4410.82|4411.17|4410.57|133
1627902230000|2021-08-02 11:03:50|4411.42|4410.82|4411.29|4410.69|4411.42|4410.82|4411.17|4410.57|142
1627902240000|2021-08-02 11:04:00|4411.42|4410.82|4411.17|4410.57|4411.42|4410.82|4411.17|4410.57|48
1627902250000|2021-08-02 11:04:10|4411.04|4410.44|4411.17|4410.57|4411.17|4410.57|4410.92|4410.32|102
1627902260000|2021-08-02 11:04:20|4411.29|4410.69|4411.42|4410.82|4411.42|4410.82|4411.17|4410.57|60
1627902270000|2021-08-02 11:04:30|4411.29|4410.69|4411.54|4410.94|4411.54|4410.94|4411.29|4410.69|15
1627902280000|2021-08-02 11:04:40|4411.42|4410.82|4410.92|4410.32|4411.42|4410.82|4410.92|4410.32|81
1627902290000|2021-08-02 11:04:50|4411.17|4410.57|4411.42|4410.82|4411.42|4410.82|4411.17|4410.57|97
1627902300000|2021-08-02 11:05:00|4411.17|4410.57|4411.17|4410.57|4411.17|4410.57|4411.17|4410.57|116
1627902310000|2021-08-02 11:05:10|4411.04|4410.44|4411.17|4410.57|4411.42|4410.82|4410.92|4410.32|109
1627902320000|2021-08-02 11:05:20|4411.29|4410.69|4410.92|4410.32|4411.42|4410.82|4410.92|4410.32|73
1627902330000|2021-08-02 11:05:30|4410.67|4410.07|4410.67|4410.07|4410.79|4410.19|4410.67|4410.07|93
1627902340000|2021-08-02 11:05:40|4410.79|4410.19|4410.92|4410.32|4410.92|4410.32|4410.67|4410.07|49
1627902350000|2021-08-02 11:05:50|4411.17|4410.57|4411.17|4410.57|4411.42|4410.82|4411.17|4410.57|79
1627902360000|2021-08-02 11:06:00|4411.29|4410.69|4411.92|4411.32|4411.92|4411.32|4411.29|4410.69|184
1627902370000|2021-08-02 11:06:10|4412.04|4411.44|4412.42|4411.82|4412.42|4411.82|4411.67|4411.07|174
1627902380000|2021-08-02 11:06:20|4412.17|4411.57|4412.17|4411.57|4412.42|4411.82|4412.17|4411.57|71
1627902390000|2021-08-02 11:06:30|4412.42|4411.82|4412.92|4412.32|4412.92|4412.32|4412.42|4411.82|43
1627902400000|2021-08-02 11:06:40|4412.67|4412.07|4412.92|4412.32|4412.92|4412.32|4412.67|4412.07|115
1627902410000|2021-08-02 11:06:50|4412.79|4412.19|4412.92|4412.32|4412.92|4412.32|4412.67|4412.07|37
1627902420000|2021-08-02 11:07:00|4412.79|4412.19|4412.17|4411.57|4412.79|4412.19|4412.17|4411.57|122
1627902430000|2021-08-02 11:07:10|4412.29|4411.69|4412.67|4412.07|4412.67|4412.07|4412.29|4411.69|89
1627902440000|2021-08-02 11:07:20|4412.54|4411.94|4412.92|4412.32|4412.92|4412.32|4412.42|4411.82|69
1627902450000|2021-08-02 11:07:30|4413.04|4412.44|4412.92|4412.32|4413.04|4412.44|4412.92|4412.32|10
1627902460000|2021-08-02 11:07:40|4413.04|4412.44|4412.92|4412.32|4413.04|4412.44|4412.67|4412.07|41
1627902470000|2021-08-02 11:07:50|4412.67|4412.07|4412.92|4412.32|4412.92|4412.32|4412.67|4412.07|24
1627902480000|2021-08-02 11:08:00|4412.67|4412.07|4412.92|4412.32|4412.92|4412.32|4412.54|4411.94|132
1627902490000|2021-08-02 11:08:10|4412.67|4412.07|4412.67|4412.07|4412.79|4412.19|4412.67|4412.07|51
1627902500000|2021-08-02 11:08:20|4412.54|4411.94|4412.42|4411.82|4412.67|4412.07|4412.42|4411.82|30
1627902510000|2021-08-02 11:08:30|||||||||14
1627902520000|2021-08-02 11:08:40|4412.67|4412.07|4412.17|4411.57|4412.67|4412.07|4412.17|4411.57|109
1627902530000|2021-08-02 11:08:50|4411.92|4411.32|4411.92|4411.32|4411.92|4411.32|4411.92|4411.32|20
1627902540000|2021-08-02 11:09:00|4411.79|4411.19|4411.54|4410.94|4411.92|4411.32|4411.42|4410.82|80
1627902550000|2021-08-02 11:09:10|4411.42|4410.82|4411.67|4411.07|4411.67|4411.07|4411.42|4410.82|10
1627902560000|2021-08-02 11:09:20|||||||||6
1627902570000|2021-08-02 11:09:30|4411.54|4410.94|4411.67|4411.07|4411.67|4411.07|4411.42|4410.82|67
1627902580000|2021-08-02 11:09:40|4411.54|4410.94|4411.67|4411.07|4411.67|4411.07|4411.42|4410.82|47
1627902590000|2021-08-02 11:09:50|4411.92|4411.32|4412.17|4411.57|4412.17|4411.57|4411.92|4411.32|52
1627902600000|2021-08-02 11:10:00|4411.92|4411.32|4412.42|4411.82|4412.42|4411.82|4411.92|4411.32|53
1627902610000|2021-08-02 11:10:10|4412.29|4411.69|4412.42|4411.82|4412.42|4411.82|4412.17|4411.57|47
1627902620000|2021-08-02 11:10:20|4412.17|4411.57|4412.17|4411.57|4412.29|4411.69|4412.17|4411.57|17
1627902630000|2021-08-02 11:10:30|4412.42|4411.82|4412.42|4411.82|4412.42|4411.82|4412.42|4411.82|9
1627902640000|2021-08-02 11:10:40|4412.54|4411.94|4412.67|4412.07|4412.67|4412.07|4412.54|4411.94|62
1627902650000|2021-08-02 11:10:50|4412.79|4412.19|4412.92|4412.32|4412.92|4412.32|4412.54|4411.94|38
1627902660000|2021-08-02 11:11:00|4412.67|4412.07|4412.92|4412.32|4412.92|4412.32|4412.67|4412.07|33
1627902670000|2021-08-02 11:11:10|4412.79|4412.19|4413.67|4413.07|4413.67|4413.07|4412.67|4412.07|171
1627902680000|2021-08-02 11:11:20|4413.42|4412.82|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|25
1627902690000|2021-08-02 11:11:30|4413.79|4413.19|4413.67|4413.07|4413.92|4413.32|4413.67|4413.07|122
1627902700000|2021-08-02 11:11:40|4413.92|4413.32|4413.92|4413.32|4414.04|4413.44|4413.92|4413.32|91
1627902710000|2021-08-02 11:11:50|4413.67|4413.07|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|123
1627902720000|2021-08-02 11:12:00|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|40
1627902730000|2021-08-02 11:12:10|4413.79|4413.19|4413.42|4412.82|4413.92|4413.32|4413.42|4412.82|36
1627902740000|2021-08-02 11:12:20|4413.67|4413.07|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|48
1627902750000|2021-08-02 11:12:30|4413.67|4413.07|4413.92|4413.32|4413.92|4413.32|4413.54|4412.94|19
1627902760000|2021-08-02 11:12:40|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|3
1627902770000|2021-08-02 11:12:50|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|41
1627902780000|2021-08-02 11:13:00|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|14
1627902790000|2021-08-02 11:13:10|4414.04|4413.44|4413.92|4413.32|4414.04|4413.44|4413.92|4413.32|23
1627902800000|2021-08-02 11:13:20|||||||||9
1627902810000|2021-08-02 11:13:30|4414.04|4413.44|4414.42|4413.82|4414.42|4413.82|4413.92|4413.32|186
1627902820000|2021-08-02 11:13:40|4414.29|4413.69|4413.92|4413.32|4414.29|4413.69|4413.92|4413.32|79
1627902830000|2021-08-02 11:13:50|4414.04|4413.44|4413.92|4413.32|4414.04|4413.44|4413.92|4413.32|9
1627902840000|2021-08-02 11:14:00|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|44
1627902850000|2021-08-02 11:14:10|||||||||1
1627902860000|2021-08-02 11:14:20|4414.29|4413.69|4414.42|4413.82|4414.42|4413.82|4414.17|4413.57|57
1627902870000|2021-08-02 11:14:30|4414.29|4413.69|4414.29|4413.69|4414.42|4413.82|4414.17|4413.57|50
1627902880000|2021-08-02 11:14:40|4414.17|4413.57|4414.42|4413.82|4414.42|4413.82|4414.17|4413.57|36
1627902890000|2021-08-02 11:14:50|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|126
1627902900000|2021-08-02 11:15:00|4414.54|4413.94|4414.17|4413.57|4414.67|4414.07|4414.17|4413.57|77
1627902910000|2021-08-02 11:15:10|||||||||43
1627902920000|2021-08-02 11:15:20|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4414.04|4413.44|67
1627902930000|2021-08-02 11:15:30|4414.04|4413.44|4414.92|4414.32|4414.92|4414.32|4414.04|4413.44|160
1627902940000|2021-08-02 11:15:40|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|4414.67|4414.07|60
1627902950000|2021-08-02 11:15:50|4414.79|4414.19|4415.04|4414.44|4415.04|4414.44|4414.67|4414.07|70
1627902960000|2021-08-02 11:16:00|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|4414.67|4414.07|54
1627902970000|2021-08-02 11:16:10|4415.04|4414.44|4414.92|4414.32|4415.17|4414.57|4414.92|4414.32|75
1627902980000|2021-08-02 11:16:20|4415.04|4414.44|4415.04|4414.44|4415.04|4414.44|4415.04|4414.44|27
1627902990000|2021-08-02 11:16:30|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|4414.92|4414.32|15
1627903000000|2021-08-02 11:16:40|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|85
1627903010000|2021-08-02 11:16:50|4415.67|4415.07|4415.92|4415.32|4415.92|4415.32|4415.42|4414.82|158
1627903020000|2021-08-02 11:17:00|4416.04|4415.44|4415.92|4415.32|4416.17|4415.57|4415.92|4415.32|149
1627903030000|2021-08-02 11:17:10|4415.67|4415.07|4415.67|4415.07|4415.92|4415.32|4415.67|4415.07|93
1627903040000|2021-08-02 11:17:20|4415.79|4415.19|4415.92|4415.32|4415.92|4415.32|4415.79|4415.19|21
1627903050000|2021-08-02 11:17:30|||||||||42
1627903060000|2021-08-02 11:17:40|4416.04|4415.44|4416.17|4415.57|4416.17|4415.57|4416.04|4415.44|72
1627903070000|2021-08-02 11:17:50|4415.92|4415.32|4416.42|4415.82|4416.42|4415.82|4415.92|4415.32|57
1627903080000|2021-08-02 11:18:00|4416.54|4415.94|4416.67|4416.07|4416.67|4416.07|4416.42|4415.82|105
1627903090000|2021-08-02 11:18:10|4416.79|4416.19|4416.92|4416.32|4416.92|4416.32|4416.67|4416.07|90
1627903100000|2021-08-02 11:18:20|4416.67|4416.07|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|102
1627903110000|2021-08-02 11:18:30|4416.54|4415.94|4416.67|4416.07|4416.67|4416.07|4416.42|4415.82|27
1627903120000|2021-08-02 11:18:40|4416.54|4415.94|4416.54|4415.94|4416.67|4416.07|4416.42|4415.82|15
1627903130000|2021-08-02 11:18:50|4416.67|4416.07|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|18
1627903140000|2021-08-02 11:19:00|||||||||3
1627903150000|2021-08-02 11:19:10|||||||||2
1627903160000|2021-08-02 11:19:20|||||||||75
1627903170000|2021-08-02 11:19:30|||||||||2
1627903180000|2021-08-02 11:19:40|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|42
1627903190000|2021-08-02 11:19:50|4416.54|4415.94|4416.42|4415.82|4416.54|4415.94|4416.42|4415.82|26
1627903200000|2021-08-02 11:20:00|4416.67|4416.07|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|56
1627903210000|2021-08-02 11:20:10|4416.92|4416.32|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|17
1627903230000|2021-08-02 11:20:30|4416.42|4415.82|4416.42|4415.82|4416.54|4415.94|4416.42|4415.82|59
1627903240000|2021-08-02 11:20:40|4416.54|4415.94|4416.92|4416.32|4416.92|4416.32|4416.42|4415.82|20
1627903250000|2021-08-02 11:20:50|4416.79|4416.19|4416.79|4416.19|4416.79|4416.19|4416.79|4416.19|5
1627903260000|2021-08-02 11:21:00|4416.67|4416.07|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|56
1627903270000|2021-08-02 11:21:10|4416.54|4415.94|4416.54|4415.94|4416.54|4415.94|4416.42|4415.82|64
1627903280000|2021-08-02 11:21:20|4416.42|4415.82|4416.79|4416.19|4416.92|4416.32|4416.42|4415.82|14
1627903290000|2021-08-02 11:21:30|4416.67|4416.07|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|10
1627903300000|2021-08-02 11:21:40|4416.42|4415.82|4416.54|4415.94|4416.67|4416.07|4416.42|4415.82|47
1627903310000|2021-08-02 11:21:50|4416.67|4416.07|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|8
1627903320000|2021-08-02 11:22:00|4416.54|4415.94|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|25
1627903330000|2021-08-02 11:22:10|4416.54|4415.94|4416.67|4416.07|4416.67|4416.07|4416.42|4415.82|10
1627903340000|2021-08-02 11:22:20|4416.42|4415.82|4416.67|4416.07|4416.67|4416.07|4416.42|4415.82|68
1627903350000|2021-08-02 11:22:30|4416.54|4415.94|4416.67|4416.07|4416.92|4416.32|4416.54|4415.94|55
1627903360000|2021-08-02 11:22:40|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|8
1627903370000|2021-08-02 11:22:50|||||||||28
1627903380000|2021-08-02 11:23:00|4416.54|4415.94|4416.67|4416.07|4416.67|4416.07|4416.42|4415.82|30
1627903390000|2021-08-02 11:23:10|4416.92|4416.32|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|41
1627903400000|2021-08-02 11:23:20|4416.79|4416.19|4416.92|4416.32|4416.92|4416.32|4416.67|4416.07|5
1627903410000|2021-08-02 11:23:30|4416.79|4416.19|4416.92|4416.32|4416.92|4416.32|4416.79|4416.19|21
1627903420000|2021-08-02 11:23:40|4416.17|4415.57|4415.92|4415.32|4416.42|4415.82|4415.92|4415.32|341
1627903430000|2021-08-02 11:23:50|4415.67|4415.07|4415.92|4415.32|4415.92|4415.32|4415.67|4415.07|76
1627903440000|2021-08-02 11:24:00|4415.67|4415.07|4415.42|4414.82|4415.67|4415.07|4415.29|4414.69|87
1627903450000|2021-08-02 11:24:10|||||||||32
1627903460000|2021-08-02 11:24:20|4415.67|4415.07|4415.42|4414.82|4415.67|4415.07|4415.42|4414.82|25
1627903470000|2021-08-02 11:24:30|||||||||3
1627903480000|2021-08-02 11:24:40|4415.17|4414.57|4415.42|4414.82|4415.42|4414.82|4415.17|4414.57|50
1627903490000|2021-08-02 11:24:50|||||||||33
1627903500000|2021-08-02 11:25:00|4415.29|4414.69|4415.42|4414.82|4415.42|4414.82|4415.17|4414.57|26
1627903510000|2021-08-02 11:25:10|4415.67|4415.07|4415.42|4414.82|4415.67|4415.07|4415.42|4414.82|65
1627903520000|2021-08-02 11:25:20|4415.17|4414.57|4415.42|4414.82|4415.42|4414.82|4415.17|4414.57|65
1627903530000|2021-08-02 11:25:30|4415.29|4414.69|4414.92|4414.32|4415.42|4414.82|4414.92|4414.32|91
1627903540000|2021-08-02 11:25:40|4414.67|4414.07|4414.79|4414.19|4414.92|4414.32|4414.67|4414.07|94
1627903550000|2021-08-02 11:25:50|4414.67|4414.07|4414.92|4414.32|4414.92|4414.32|4414.67|4414.07|59
1627903560000|2021-08-02 11:26:00|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|4414.92|4414.32|38
1627903570000|2021-08-02 11:26:10|4415.04|4414.44|4415.04|4414.44|4415.04|4414.44|4415.04|4414.44|33
1627903580000|2021-08-02 11:26:20|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|8
1627903590000|2021-08-02 11:26:30|4414.67|4414.07|4414.92|4414.32|4414.92|4414.32|4414.67|4414.07|17
1627903600000|2021-08-02 11:26:40|4414.79|4414.19|4414.92|4414.32|4414.92|4414.32|4414.67|4414.07|15
1627903610000|2021-08-02 11:26:50|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|131
1627903620000|2021-08-02 11:27:00|||||||||2
1627903630000|2021-08-02 11:27:10|4414.54|4413.94|4414.67|4414.07|4414.67|4414.07|4414.54|4413.94|84
1627903640000|2021-08-02 11:27:20|4414.79|4414.19|4414.67|4414.07|4414.92|4414.32|4414.67|4414.07|44
1627903650000|2021-08-02 11:27:30|4414.79|4414.19|4414.67|4414.07|4414.92|4414.32|4414.67|4414.07|7
1627903660000|2021-08-02 11:27:40|4414.54|4413.94|4414.67|4414.07|4414.67|4414.07|4414.54|4413.94|21
1627903670000|2021-08-02 11:27:50|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|43
1627903680000|2021-08-02 11:28:00|4414.54|4413.94|4414.67|4414.07|4414.67|4414.07|4414.42|4413.82|27
1627903690000|2021-08-02 11:28:10|||||||||17
1627903700000|2021-08-02 11:28:20|||||||||41
1627903710000|2021-08-02 11:28:30|4414.54|4413.94|4414.42|4413.82|4414.67|4414.07|4414.42|4413.82|23
1627903720000|2021-08-02 11:28:40|||||||||2
1627903730000|2021-08-02 11:28:50|4414.54|4413.94|4414.42|4413.82|4414.67|4414.07|4414.42|4413.82|35
1627903740000|2021-08-02 11:29:00|4414.54|4413.94|4414.92|4414.32|4414.92|4414.32|4414.54|4413.94|47
1627903750000|2021-08-02 11:29:10|4414.79|4414.19|4414.67|4414.07|4415.17|4414.57|4414.67|4414.07|84
1627903760000|2021-08-02 11:29:20|4414.42|4413.82|4413.92|4413.32|4414.42|4413.82|4413.79|4413.19|323
1627903770000|2021-08-02 11:29:30|4413.67|4413.07|4414.17|4413.57|4414.17|4413.57|4413.17|4412.57|596
1627903780000|2021-08-02 11:29:40|4414.29|4413.69|4414.67|4414.07|4414.67|4414.07|4414.17|4413.57|136
1627903790000|2021-08-02 11:29:50|4413.92|4413.32|4413.67|4413.07|4413.92|4413.32|4413.67|4413.07|195
1627903800000|2021-08-02 11:30:00|4413.79|4413.19|4414.17|4413.57|4414.17|4413.57|4413.79|4413.19|99
1627903810000|2021-08-02 11:30:10|4414.42|4413.82|4413.92|4413.32|4414.42|4413.82|4413.92|4413.32|96
1627903820000|2021-08-02 11:30:20|||||||||3
1627903830000|2021-08-02 11:30:30|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|32
1627903840000|2021-08-02 11:30:40|4413.92|4413.32|4413.67|4413.07|4413.92|4413.32|4413.42|4412.82|48
1627903850000|2021-08-02 11:30:50|||||||||3
1627903860000|2021-08-02 11:31:00|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|52
1627903870000|2021-08-02 11:31:10|4413.79|4413.19|4414.42|4413.82|4414.42|4413.82|4413.67|4413.07|78
1627903880000|2021-08-02 11:31:20|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|3
1627903890000|2021-08-02 11:31:30|4413.92|4413.32|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|48
1627903900000|2021-08-02 11:31:40|4414.04|4413.44|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|18
1627903910000|2021-08-02 11:31:50|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|17
1627903920000|2021-08-02 11:32:00|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.79|4413.19|37
1627903930000|2021-08-02 11:32:10|||||||||3
1627903940000|2021-08-02 11:32:20|4414.17|4413.57|4414.42|4413.82|4414.42|4413.82|4414.17|4413.57|88
1627903950000|2021-08-02 11:32:30|||||||||1
1627903960000|2021-08-02 11:32:40|4414.67|4414.07|4414.42|4413.82|4414.67|4414.07|4414.42|4413.82|35
1627903970000|2021-08-02 11:32:50|4414.17|4413.57|4414.42|4413.82|4414.42|4413.82|4414.17|4413.57|53
1627903980000|2021-08-02 11:33:00|4414.29|4413.69|4414.67|4414.07|4414.67|4414.07|4414.17|4413.57|34
1627903990000|2021-08-02 11:33:10|||||||||47
1627904000000|2021-08-02 11:33:20|4414.54|4413.94|4414.54|4413.94|4414.54|4413.94|4414.42|4413.82|48
1627904010000|2021-08-02 11:33:30|4414.42|4413.82|4414.92|4414.32|4414.92|4414.32|4414.42|4413.82|19
1627904020000|2021-08-02 11:33:40|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|26
1627904030000|2021-08-02 11:33:50|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|4415.17|4414.57|51
1627904040000|2021-08-02 11:34:00|4415.54|4414.94|4415.67|4415.07|4415.67|4415.07|4415.42|4414.82|118
1627904050000|2021-08-02 11:34:10|4415.92|4415.32|4416.17|4415.57|4416.17|4415.57|4415.92|4415.32|56
1627904060000|2021-08-02 11:34:20|4416.04|4415.44|4416.17|4415.57|4416.17|4415.57|4416.04|4415.44|52
1627904070000|2021-08-02 11:34:30|4416.04|4415.44|4415.92|4415.32|4416.17|4415.57|4415.67|4415.07|80
1627904080000|2021-08-02 11:34:40|4415.79|4415.19|4415.92|4415.32|4416.17|4415.57|4415.67|4415.07|93
1627904090000|2021-08-02 11:34:50|||||||||3
1627904100000|2021-08-02 11:35:00|4415.79|4415.19|4415.42|4414.82|4415.92|4415.32|4415.42|4414.82|87
1627904110000|2021-08-02 11:35:10|4415.17|4414.57|4415.92|4415.32|4415.92|4415.32|4415.17|4414.57|41
1627904120000|2021-08-02 11:35:20|4415.79|4415.19|4415.92|4415.32|4415.92|4415.32|4415.79|4415.19|13
1627904130000|2021-08-02 11:35:30|4416.17|4415.57|4416.17|4415.57|4416.17|4415.57|4416.04|4415.44|17
1627904140000|2021-08-02 11:35:40|||||||||1
1627904150000|2021-08-02 11:35:50|4416.04|4415.44|4415.92|4415.32|4416.17|4415.57|4415.92|4415.32|34
1627904160000|2021-08-02 11:36:00|4416.17|4415.57|4416.04|4415.44|4416.17|4415.57|4416.04|4415.44|67
1627904170000|2021-08-02 11:36:10|4416.17|4415.57|4416.42|4415.82|4416.42|4415.82|4415.92|4415.32|29
1627904180000|2021-08-02 11:36:20|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|40
1627904190000|2021-08-02 11:36:30|4416.42|4415.82|4416.67|4416.07|4416.67|4416.07|4416.42|4415.82|40
1627904200000|2021-08-02 11:36:40|4416.54|4415.94|4416.67|4416.07|4416.67|4416.07|4416.42|4415.82|18
1627904210000|2021-08-02 11:36:50|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|4416.79|4416.19|32
1627904220000|2021-08-02 11:37:00|||||||||6
1627904230000|2021-08-02 11:37:10|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|34
1627904240000|2021-08-02 11:37:20|4416.79|4416.19|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|20
1627904250000|2021-08-02 11:37:30|4416.92|4416.32|4416.42|4415.82|4416.92|4416.32|4416.29|4415.69|47
1627904260000|2021-08-02 11:37:40|||||||||6
1627904270000|2021-08-02 11:37:50|4416.54|4415.94|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|19
1627904280000|2021-08-02 11:38:00|||||||||12
1627904290000|2021-08-02 11:38:10|4416.54|4415.94|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|23
1627904300000|2021-08-02 11:38:20|4416.54|4415.94|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|6
1627904310000|2021-08-02 11:38:30|4416.54|4415.94|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|8
1627904320000|2021-08-02 11:38:40|4416.54|4415.94|4416.67|4416.07|4416.67|4416.07|4416.42|4415.82|11
1627904330000|2021-08-02 11:38:50|4416.42|4415.82|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|13
1627904340000|2021-08-02 11:39:00|4416.67|4416.07|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|36
1627904350000|2021-08-02 11:39:10|4416.42|4415.82|4416.67|4416.07|4416.67|4416.07|4416.42|4415.82|19
1627904360000|2021-08-02 11:39:20|4416.54|4415.94|4416.67|4416.07|4416.67|4416.07|4416.54|4415.94|19
1627904370000|2021-08-02 11:39:30|4416.54|4415.94|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|9
1627904380000|2021-08-02 11:39:40|4416.67|4416.07|4416.92|4416.32|4416.92|4416.32|4416.54|4415.94|26
1627904390000|2021-08-02 11:39:50|4416.79|4416.19|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|5
1627904400000|2021-08-02 11:40:00|4416.79|4416.19|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|18
1627904410000|2021-08-02 11:40:10|4416.54|4415.94|4416.67|4416.07|4416.67|4416.07|4416.54|4415.94|22
1627904420000|2021-08-02 11:40:20|4416.79|4416.19|4416.92|4416.32|4416.92|4416.32|4416.79|4416.19|17
1627904430000|2021-08-02 11:40:30|4416.67|4416.07|4416.92|4416.32|4416.92|4416.32|4416.67|4416.07|29
1627904460000|2021-08-02 11:41:00|4416.67|4416.07|4416.92|4416.32|4416.92|4416.32|4416.67|4416.07|41
1627904470000|2021-08-02 11:41:10|4417.17|4416.57|4417.17|4416.57|4417.17|4416.57|4416.92|4416.32|85
1627904480000|2021-08-02 11:41:20|4416.92|4416.32|4416.92|4416.32|4417.17|4416.57|4416.92|4416.32|41
1627904490000|2021-08-02 11:41:30|4417.04|4416.44|4416.92|4416.32|4417.04|4416.44|4416.92|4416.32|3
1627904500000|2021-08-02 11:41:40|4417.17|4416.57|4417.17|4416.57|4417.17|4416.57|4417.17|4416.57|30
1627904510000|2021-08-02 11:41:50|||||||||5
1627904520000|2021-08-02 11:42:00|||||||||15
1627904530000|2021-08-02 11:42:10|4416.92|4416.32|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|92
1627904540000|2021-08-02 11:42:20|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|23
1627904550000|2021-08-02 11:42:30|||||||||4
1627904560000|2021-08-02 11:42:40|4417.04|4416.44|4417.17|4416.57|4417.17|4416.57|4416.92|4416.32|28
1627904570000|2021-08-02 11:42:50|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|12
1627904580000|2021-08-02 11:43:00|4416.79|4416.19|4416.79|4416.19|4416.79|4416.19|4416.79|4416.19|23
1627904590000|2021-08-02 11:43:10|4416.92|4416.32|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|28
1627904600000|2021-08-02 11:43:20|||||||||11
1627904610000|2021-08-02 11:43:30|||||||||15
1627904620000|2021-08-02 11:43:40|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|73
1627904630000|2021-08-02 11:43:50|4416.17|4415.57|4416.17|4415.57|4416.42|4415.82|4416.17|4415.57|58
1627904640000|2021-08-02 11:44:00|4415.92|4415.32|4416.29|4415.69|4416.29|4415.69|4415.92|4415.32|39
1627904650000|2021-08-02 11:44:10|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|4416.17|4415.57|18
1627904660000|2021-08-02 11:44:20|4416.67|4416.07|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|55
1627904670000|2021-08-02 11:44:30|4416.42|4415.82|4416.79|4416.19|4416.79|4416.19|4416.42|4415.82|50
1627904680000|2021-08-02 11:44:40|4416.67|4416.07|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|12
1627904690000|2021-08-02 11:44:50|4416.79|4416.19|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|0
1627904700000|2021-08-02 11:45:00|||||||||6
1627904710000|2021-08-02 11:45:10|4416.79|4416.19|4416.92|4416.32|4416.92|4416.32|4416.67|4416.07|11
1627904720000|2021-08-02 11:45:20|||||||||6
1627904730000|2021-08-02 11:45:30|4416.67|4416.07|4416.92|4416.32|4416.92|4416.32|4416.67|4416.07|44
1627904740000|2021-08-02 11:45:40|4416.79|4416.19|4416.92|4416.32|4416.92|4416.32|4416.67|4416.07|12
1627904750000|2021-08-02 11:45:50|||||||||1
1627904760000|2021-08-02 11:46:00|4416.79|4416.19|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|27
1627904770000|2021-08-02 11:46:10|4416.79|4416.19|4416.92|4416.32|4416.92|4416.32|4416.79|4416.19|36
1627904780000|2021-08-02 11:46:20|4416.79|4416.19|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|0
1627904790000|2021-08-02 11:46:30|4416.79|4416.19|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|10
1627904800000|2021-08-02 11:46:40|4416.79|4416.19|4416.42|4415.82|4416.79|4416.19|4416.42|4415.82|33
1627904810000|2021-08-02 11:46:50|4416.67|4416.07|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|6
1627904820000|2021-08-02 11:47:00|4416.54|4415.94|4416.67|4416.07|4416.67|4416.07|4416.42|4415.82|20
1627904830000|2021-08-02 11:47:10|||||||||23
1627904840000|2021-08-02 11:47:20|4416.54|4415.94|4416.67|4416.07|4416.67|4416.07|4416.54|4415.94|26
1627904850000|2021-08-02 11:47:30|4416.92|4416.32|4416.79|4416.19|4416.92|4416.32|4416.67|4416.07|53
1627904860000|2021-08-02 11:47:40|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|70
1627904870000|2021-08-02 11:47:50|||||||||11
1627904880000|2021-08-02 11:48:00|4416.79|4416.19|4417.17|4416.57|4417.17|4416.57|4416.79|4416.19|74
1627904890000|2021-08-02 11:48:10|4416.92|4416.32|4416.92|4416.32|4417.17|4416.57|4416.92|4416.32|23
1627904900000|2021-08-02 11:48:20|4416.79|4416.19|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|24
1627904910000|2021-08-02 11:48:30|4416.79|4416.19|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|3
1627904920000|2021-08-02 11:48:40|4416.79|4416.19|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|11
1627904930000|2021-08-02 11:48:50|4416.79|4416.19|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|25
1627904940000|2021-08-02 11:49:00|4416.79|4416.19|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|24
1627904950000|2021-08-02 11:49:10|4416.79|4416.19|4416.79|4416.19|4416.79|4416.19|4416.67|4416.07|11
1627904960000|2021-08-02 11:49:20|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|0
1627904970000|2021-08-02 11:49:30|4416.79|4416.19|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|7
1627904980000|2021-08-02 11:49:40|4416.79|4416.19|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|16
1627904990000|2021-08-02 11:49:50|4416.79|4416.19|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|18
1627905000000|2021-08-02 11:50:00|4416.92|4416.32|4417.17|4416.57|4417.17|4416.57|4416.92|4416.32|57
1627905010000|2021-08-02 11:50:10|4416.92|4416.32|4416.92|4416.32|4417.04|4416.44|4416.92|4416.32|9
1627905020000|2021-08-02 11:50:20|4416.67|4416.07|4416.79|4416.19|4416.92|4416.32|4416.67|4416.07|75
1627905030000|2021-08-02 11:50:30|4416.92|4416.32|4417.17|4416.57|4417.17|4416.57|4416.92|4416.32|39
1627905040000|2021-08-02 11:50:40|4417.04|4416.44|4416.92|4416.32|4417.04|4416.44|4416.92|4416.32|53
1627905050000|2021-08-02 11:50:50|4416.79|4416.19|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|58
1627905060000|2021-08-02 11:51:00|4416.79|4416.19|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|23
1627905070000|2021-08-02 11:51:10|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|40
1627905080000|2021-08-02 11:51:20|4416.29|4415.69|4416.42|4415.82|4416.42|4415.82|4416.17|4415.57|17
1627905090000|2021-08-02 11:51:30|4416.29|4415.69|4416.42|4415.82|4416.42|4415.82|4416.17|4415.57|38
1627905100000|2021-08-02 11:51:40|4416.29|4415.69|4416.29|4415.69|4416.42|4415.82|4416.17|4415.57|76
1627905110000|2021-08-02 11:51:50|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|4416.17|4415.57|38
1627905120000|2021-08-02 11:52:00|||||||||4
1627905130000|2021-08-02 11:52:10|4416.67|4416.07|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|72
1627905140000|2021-08-02 11:52:20|||||||||19
1627905160000|2021-08-02 11:52:40|||||||||5
1627905170000|2021-08-02 11:52:50|||||||||1
1627905180000|2021-08-02 11:53:00|||||||||112
1627905190000|2021-08-02 11:53:10|||||||||2
1627905200000|2021-08-02 11:53:20|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|124
1627905210000|2021-08-02 11:53:30|||||||||2
1627905220000|2021-08-02 11:53:40|4416.79|4416.19|4416.92|4416.32|4417.17|4416.57|4416.79|4416.19|53
1627905230000|2021-08-02 11:53:50|4416.79|4416.19|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|31
1627905240000|2021-08-02 11:54:00|4416.92|4416.32|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|32
1627905250000|2021-08-02 11:54:10|4416.42|4415.82|4416.67|4416.07|4416.67|4416.07|4416.42|4415.82|49
1627905260000|2021-08-02 11:54:20|4416.54|4415.94|4416.54|4415.94|4416.54|4415.94|4416.54|4415.94|60
1627905270000|2021-08-02 11:54:30|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|3
1627905280000|2021-08-02 11:54:40|4416.29|4415.69|4416.42|4415.82|4416.42|4415.82|4416.29|4415.69|90
1627905290000|2021-08-02 11:54:50|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|168
1627905300000|2021-08-02 11:55:00|||||||||103
1627905320000|2021-08-02 11:55:20|||||||||2
1627905330000|2021-08-02 11:55:30|4417.17|4416.57|4416.92|4416.32|4417.17|4416.57|4416.92|4416.32|108
1627905340000|2021-08-02 11:55:40|||||||||1
1627905350000|2021-08-02 11:55:50|||||||||1
1627905360000|2021-08-02 11:56:00|4417.17|4416.57|4416.92|4416.32|4417.17|4416.57|4416.92|4416.32|121
1627905380000|2021-08-02 11:56:20|||||||||2
1627905390000|2021-08-02 11:56:30|||||||||4
1627905400000|2021-08-02 11:56:40|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|139
1627905410000|2021-08-02 11:56:50|||||||||13
1627905420000|2021-08-02 11:57:00|||||||||83
1627905430000|2021-08-02 11:57:10|4416.79|4416.19|4416.92|4416.32|4416.92|4416.32|4416.79|4416.19|38
1627905440000|2021-08-02 11:57:20|4417.17|4416.57|4417.17|4416.57|4417.17|4416.57|4417.17|4416.57|108
1627905450000|2021-08-02 11:57:30|||||||||41
1627905460000|2021-08-02 11:57:40|||||||||3
1627905470000|2021-08-02 11:57:50|||||||||53
1627905480000|2021-08-02 11:58:00|||||||||41
1627905490000|2021-08-02 11:58:10|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|33
1627905500000|2021-08-02 11:58:20|4416.79|4416.19|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|35
1627905510000|2021-08-02 11:58:30|4416.92|4416.32|4417.17|4416.57|4417.17|4416.57|4416.67|4416.07|78
1627905520000|2021-08-02 11:58:40|||||||||23
1627905530000|2021-08-02 11:58:50|||||||||49
1627905540000|2021-08-02 11:59:00|||||||||10
1627905550000|2021-08-02 11:59:10|||||||||4
1627905560000|2021-08-02 11:59:20|||||||||12
1627905570000|2021-08-02 11:59:30|||||||||158
1627905580000|2021-08-02 11:59:40|4417.04|4416.44|4416.92|4416.32|4417.04|4416.44|4416.92|4416.32|38
1627905590000|2021-08-02 11:59:50|4417.17|4416.57|4417.42|4416.82|4417.42|4416.82|4417.17|4416.57|154
1627905600000|2021-08-02 12:00:00|4417.17|4416.57|4416.67|4416.07|4417.17|4416.57|4416.67|4416.07|175
1627905610000|2021-08-02 12:00:10|4417.17|4416.57|4416.92|4416.32|4417.17|4416.57|4416.92|4416.32|137
1627905620000|2021-08-02 12:00:20|||||||||3
1627905630000|2021-08-02 12:00:30|||||||||175
1627905640000|2021-08-02 12:00:40|4416.67|4416.07|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|47
1627905650000|2021-08-02 12:00:50|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|12
1627905660000|2021-08-02 12:01:00|4417.17|4416.57|4417.17|4416.57|4417.17|4416.57|4417.17|4416.57|118
1627905670000|2021-08-02 12:01:10|4417.04|4416.44|4417.17|4416.57|4417.17|4416.57|4417.04|4416.44|38
1627905680000|2021-08-02 12:01:20|4417.04|4416.44|4417.17|4416.57|4417.17|4416.57|4416.92|4416.32|80
1627905690000|2021-08-02 12:01:30|4417.42|4416.82|4417.17|4416.57|4417.42|4416.82|4417.17|4416.57|116
1627905700000|2021-08-02 12:01:40|||||||||6
1627905710000|2021-08-02 12:01:50|4417.04|4416.44|4417.17|4416.57|4417.17|4416.57|4416.92|4416.32|63
1627905720000|2021-08-02 12:02:00|||||||||26
1627905730000|2021-08-02 12:02:10|||||||||3
1627905740000|2021-08-02 12:02:20|||||||||9
1627905750000|2021-08-02 12:02:30|4417.42|4416.82|4417.67|4417.07|4417.67|4417.07|4417.42|4416.82|136
1627905760000|2021-08-02 12:02:40|4417.42|4416.82|4417.67|4417.07|4417.67|4417.07|4417.42|4416.82|112
1627905770000|2021-08-02 12:02:50|||||||||90
1627905780000|2021-08-02 12:03:00|||||||||40
1627905790000|2021-08-02 12:03:10|4417.79|4417.19|4417.67|4417.07|4417.92|4417.32|4417.67|4417.07|72
1627905800000|2021-08-02 12:03:20|4417.79|4417.19|4417.92|4417.32|4418.17|4417.57|4417.79|4417.19|169
1627905810000|2021-08-02 12:03:30|4418.17|4417.57|4418.67|4418.07|4418.67|4418.07|4418.17|4417.57|182
1627905820000|2021-08-02 12:03:40|4418.79|4418.19|4418.92|4418.32|4418.92|4418.32|4418.42|4417.82|324
1627905830000|2021-08-02 12:03:50|||||||||31
1627905840000|2021-08-02 12:04:00|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|4418.67|4418.07|60
1627905850000|2021-08-02 12:04:10|4418.92|4418.32|4418.92|4418.32|4418.92|4418.32|4418.67|4418.07|105
1627905860000|2021-08-02 12:04:20|4417.42|4416.82|4417.17|4416.57|4417.42|4416.82|4416.92|4416.32|1401
1627905870000|2021-08-02 12:04:30|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|64
1627905880000|2021-08-02 12:04:40|4416.67|4416.07|4416.42|4415.82|4416.92|4416.32|4416.42|4415.82|165
1627905890000|2021-08-02 12:04:50|4416.67|4416.07|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|69
1627905900000|2021-08-02 12:05:00|4416.54|4415.94|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|90
1627905910000|2021-08-02 12:05:10|4416.29|4415.69|4416.17|4415.57|4416.29|4415.69|4415.92|4415.32|294
1627905920000|2021-08-02 12:05:20|4416.04|4415.44|4416.17|4415.57|4416.17|4415.57|4415.42|4414.82|243
1627905930000|2021-08-02 12:05:30|4416.04|4415.44|4416.17|4415.57|4416.17|4415.57|4415.67|4415.07|121
1627905940000|2021-08-02 12:05:40|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|4416.17|4415.57|64
1627905950000|2021-08-02 12:05:50|4416.17|4415.57|4416.42|4415.82|4416.42|4415.82|4416.17|4415.57|45
1627905960000|2021-08-02 12:06:00|4416.54|4415.94|4416.54|4415.94|4416.54|4415.94|4416.42|4415.82|71
1627905970000|2021-08-02 12:06:10|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|4416.42|4415.82|20
1627905980000|2021-08-02 12:06:20|||||||||1
1627905990000|2021-08-02 12:06:30|4416.79|4416.19|4416.17|4415.57|4416.79|4416.19|4416.17|4415.57|167
1627906000000|2021-08-02 12:06:40|4416.29|4415.69|4416.42|4415.82|4416.42|4415.82|4416.29|4415.69|13
1627906010000|2021-08-02 12:06:50|||||||||25
1627906020000|2021-08-02 12:07:00|4416.17|4415.57|4416.67|4416.07|4416.67|4416.07|4416.17|4415.57|112
1627906030000|2021-08-02 12:07:10|||||||||7
1627906040000|2021-08-02 12:07:20|4416.54|4415.94|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|110
1627906050000|2021-08-02 12:07:30|4416.54|4415.94|4416.17|4415.57|4416.54|4415.94|4416.17|4415.57|56
1627906060000|2021-08-02 12:07:40|4415.92|4415.32|4415.92|4415.32|4415.92|4415.32|4415.92|4415.32|63
1627906070000|2021-08-02 12:07:50|4416.17|4415.57|4416.42|4415.82|4416.42|4415.82|4416.17|4415.57|21
1627906080000|2021-08-02 12:08:00|4416.67|4416.07|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|55
1627906090000|2021-08-02 12:08:10|||||||||48
1627906100000|2021-08-02 12:08:20|4416.17|4415.57|4416.17|4415.57|4416.17|4415.57|4416.17|4415.57|172
1627906110000|2021-08-02 12:08:30|||||||||5
1627906120000|2021-08-02 12:08:40|4416.29|4415.69|4416.17|4415.57|4416.42|4415.82|4416.17|4415.57|85
1627906130000|2021-08-02 12:08:50|||||||||3
1627906140000|2021-08-02 12:09:00|4416.29|4415.69|4416.42|4415.82|4416.42|4415.82|4416.17|4415.57|113
1627906150000|2021-08-02 12:09:10|4416.79|4416.19|4415.92|4415.32|4416.79|4416.19|4415.92|4415.32|337
1627906160000|2021-08-02 12:09:20|||||||||83
1627906170000|2021-08-02 12:09:30|4416.17|4415.57|4416.17|4415.57|4416.17|4415.57|4416.17|4415.57|81
1627906180000|2021-08-02 12:09:40|4416.29|4415.69|4416.17|4415.57|4416.29|4415.69|4416.17|4415.57|27
1627906190000|2021-08-02 12:09:50|4416.29|4415.69|4416.17|4415.57|4416.29|4415.69|4416.17|4415.57|25
1627906200000|2021-08-02 12:10:00|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|20
1627906210000|2021-08-02 12:10:10|4416.17|4415.57|4416.17|4415.57|4416.17|4415.57|4416.17|4415.57|32
1627906220000|2021-08-02 12:10:20|4416.29|4415.69|4416.17|4415.57|4416.67|4416.07|4416.17|4415.57|119
1627906230000|2021-08-02 12:10:30|||||||||4
1627906240000|2021-08-02 12:10:40|||||||||14
1627906250000|2021-08-02 12:10:50|||||||||11
1627906260000|2021-08-02 12:11:00|||||||||202
1627906270000|2021-08-02 12:11:10|||||||||3
1627906290000|2021-08-02 12:11:30|||||||||4
1627906300000|2021-08-02 12:11:40|4416.42|4415.82|4416.17|4415.57|4416.42|4415.82|4416.17|4415.57|61
1627906310000|2021-08-02 12:11:50|||||||||1
1627906320000|2021-08-02 12:12:00|||||||||15
1627906330000|2021-08-02 12:12:10|||||||||14
1627906340000|2021-08-02 12:12:20|||||||||50
1627906350000|2021-08-02 12:12:30|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|84
1627906360000|2021-08-02 12:12:40|||||||||31
1627906370000|2021-08-02 12:12:50|||||||||2
1627906380000|2021-08-02 12:13:00|||||||||6
1627906390000|2021-08-02 12:13:10|||||||||7
1627906400000|2021-08-02 12:13:20|4416.17|4415.57|4416.42|4415.82|4416.42|4415.82|4416.17|4415.57|119
1627906410000|2021-08-02 12:13:30|4416.54|4415.94|4416.67|4416.07|4416.67|4416.07|4416.42|4415.82|40
1627906420000|2021-08-02 12:13:40|||||||||50
1627906430000|2021-08-02 12:13:50|||||||||11
1627906440000|2021-08-02 12:14:00|4416.79|4416.19|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|35
1627906450000|2021-08-02 12:14:10|4416.79|4416.19|4416.67|4416.07|4416.79|4416.19|4416.67|4416.07|59
1627906460000|2021-08-02 12:14:20|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|4416.92|4416.32|19
1627906470000|2021-08-02 12:14:30|||||||||3
1627906480000|2021-08-02 12:14:40|||||||||3
1627906490000|2021-08-02 12:14:50|||||||||1
1627906500000|2021-08-02 12:15:00|4417.17|4416.57|4417.04|4416.44|4417.17|4416.57|4416.92|4416.32|81
1627906510000|2021-08-02 12:15:10|4416.92|4416.32|4417.17|4416.57|4417.17|4416.57|4416.92|4416.32|42
1627906520000|2021-08-02 12:15:20|4416.92|4416.32|4416.67|4416.07|4416.92|4416.32|4416.67|4416.07|31
1627906540000|2021-08-02 12:15:40|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|61
1627906550000|2021-08-02 12:15:50|||||||||31
1627906560000|2021-08-02 12:16:00|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|4416.54|4415.94|52
1627906570000|2021-08-02 12:16:10|4416.54|4415.94|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|8
1627906590000|2021-08-02 12:16:30|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|32
1627906600000|2021-08-02 12:16:40|4416.54|4415.94|4416.42|4415.82|4416.54|4415.94|4416.42|4415.82|13
1627906610000|2021-08-02 12:16:50|4416.17|4415.57|4416.17|4415.57|4416.17|4415.57|4416.17|4415.57|9
1627906620000|2021-08-02 12:17:00|4416.29|4415.69|4416.42|4415.82|4416.42|4415.82|4416.17|4415.57|45
1627906630000|2021-08-02 12:17:10|||||||||4
1627906640000|2021-08-02 12:17:20|4416.29|4415.69|4416.17|4415.57|4416.29|4415.69|4416.17|4415.57|35
1627906650000|2021-08-02 12:17:30|||||||||12
1627906660000|2021-08-02 12:17:40|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|4416.17|4415.57|29
1627906670000|2021-08-02 12:17:50|4416.29|4415.69|4416.42|4415.82|4416.42|4415.82|4416.29|4415.69|13
1627906680000|2021-08-02 12:18:00|4416.17|4415.57|4416.42|4415.82|4416.42|4415.82|4416.17|4415.57|18
1627906690000|2021-08-02 12:18:10|4416.67|4416.07|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|67
1627906700000|2021-08-02 12:18:20|4416.54|4415.94|4416.67|4416.07|4416.67|4416.07|4416.54|4415.94|11
1627906710000|2021-08-02 12:18:30|||||||||11
1627906720000|2021-08-02 12:18:40|4416.54|4415.94|4416.67|4416.07|4416.67|4416.07|4416.54|4415.94|17
1627906730000|2021-08-02 12:18:50|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|12
1627906740000|2021-08-02 12:19:00|4416.54|4415.94|4416.42|4415.82|4416.67|4416.07|4416.42|4415.82|53
1627906750000|2021-08-02 12:19:10|||||||||5
1627906760000|2021-08-02 12:19:20|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|4416.67|4416.07|13
1627906770000|2021-08-02 12:19:30|||||||||1
1627906800000|2021-08-02 12:20:00|4416.54|4415.94|4416.17|4415.57|4416.54|4415.94|4416.17|4415.57|78
1627906810000|2021-08-02 12:20:10|4416.42|4415.82|4416.17|4415.57|4416.42|4415.82|4416.17|4415.57|22
1627906820000|2021-08-02 12:20:20|4416.42|4415.82|4416.29|4415.69|4416.42|4415.82|4416.29|4415.69|7
1627906830000|2021-08-02 12:20:30|4416.17|4415.57|4416.17|4415.57|4416.17|4415.57|4416.17|4415.57|74
1627906840000|2021-08-02 12:20:40|4416.29|4415.69|4416.42|4415.82|4416.42|4415.82|4416.29|4415.69|9
1627906850000|2021-08-02 12:20:50|4416.29|4415.69|4416.17|4415.57|4416.42|4415.82|4416.17|4415.57|59
1627906860000|2021-08-02 12:21:00|4415.92|4415.32|4415.92|4415.32|4415.92|4415.32|4415.92|4415.32|29
1627906870000|2021-08-02 12:21:10|4416.17|4415.57|4416.17|4415.57|4416.17|4415.57|4416.17|4415.57|22
1627906880000|2021-08-02 12:21:20|4416.29|4415.69|4416.42|4415.82|4416.42|4415.82|4416.29|4415.69|20
1627906890000|2021-08-02 12:21:30|||||||||2
1627906900000|2021-08-02 12:21:40|4416.17|4415.57|4416.17|4415.57|4416.17|4415.57|4415.92|4415.32|36
1627906910000|2021-08-02 12:21:50|4416.04|4415.44|4416.17|4415.57|4416.17|4415.57|4415.92|4415.32|25
1627906920000|2021-08-02 12:22:00|4416.04|4415.44|4416.17|4415.57|4416.17|4415.57|4416.04|4415.44|21
1627906930000|2021-08-02 12:22:10|4415.92|4415.32|4415.92|4415.32|4415.92|4415.32|4415.92|4415.32|42
1627906940000|2021-08-02 12:22:20|4415.79|4415.19|4415.67|4415.07|4415.79|4415.19|4415.67|4415.07|80
1627906950000|2021-08-02 12:22:30|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|4415.29|4414.69|81
1627906960000|2021-08-02 12:22:40|||||||||31
1627906970000|2021-08-02 12:22:50|4412.42|4411.82|4412.42|4411.82|4412.67|4412.07|4412.42|4411.82|3096
1627906980000|2021-08-02 12:23:00|4412.29|4411.69|4413.17|4412.57|4413.17|4412.57|4411.67|4411.07|874
1627906990000|2021-08-02 12:23:10|4413.67|4413.07|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|293
1627907000000|2021-08-02 12:23:20|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|303
1627907010000|2021-08-02 12:23:30|4413.92|4413.32|4413.67|4413.07|4413.92|4413.32|4413.67|4413.07|200
1627907020000|2021-08-02 12:23:40|4413.42|4412.82|4413.17|4412.57|4413.42|4412.82|4413.17|4412.57|88
1627907030000|2021-08-02 12:23:50|4413.42|4412.82|4413.42|4412.82|4413.67|4413.07|4413.42|4412.82|116
1627907040000|2021-08-02 12:24:00|4413.17|4412.57|4413.42|4412.82|4413.67|4413.07|4413.17|4412.57|92
1627907050000|2021-08-02 12:24:10|4413.17|4412.57|4413.42|4412.82|4413.42|4412.82|4413.17|4412.57|98
1627907060000|2021-08-02 12:24:20|4413.29|4412.69|4413.67|4413.07|4413.67|4413.07|4413.17|4412.57|116
1627907070000|2021-08-02 12:24:30|4413.54|4412.94|4413.42|4412.82|4413.67|4413.07|4413.42|4412.82|74
1627907080000|2021-08-02 12:24:40|4413.17|4412.57|4413.42|4412.82|4413.42|4412.82|4413.17|4412.57|40
1627907090000|2021-08-02 12:24:50|4413.29|4412.69|4413.29|4412.69|4413.29|4412.69|4413.29|4412.69|3
1627907100000|2021-08-02 12:25:00|4413.17|4412.57|4412.92|4412.32|4413.42|4412.82|4412.92|4412.32|150
1627907110000|2021-08-02 12:25:10|4413.17|4412.57|4413.42|4412.82|4413.67|4413.07|4413.17|4412.57|107
1627907120000|2021-08-02 12:25:20|4413.29|4412.69|4413.17|4412.57|4413.42|4412.82|4413.17|4412.57|77
1627907130000|2021-08-02 12:25:30|4412.92|4412.32|4412.42|4411.82|4412.92|4412.32|4412.42|4411.82|220
1627907140000|2021-08-02 12:25:40|4412.67|4412.07|4412.67|4412.07|4412.67|4412.07|4412.42|4411.82|105
1627907150000|2021-08-02 12:25:50|4412.92|4412.32|4412.17|4411.57|4412.92|4412.32|4412.17|4411.57|106
1627907160000|2021-08-02 12:26:00|4411.92|4411.32|4412.17|4411.57|4412.42|4411.82|4411.92|4411.32|243
1627907170000|2021-08-02 12:26:10|4412.42|4411.82|4412.67|4412.07|4412.67|4412.07|4412.42|4411.82|34
1627907180000|2021-08-02 12:26:20|||||||||19
1627907190000|2021-08-02 12:26:30|4412.92|4412.32|4413.42|4412.82|4413.42|4412.82|4412.92|4412.32|74
1627907200000|2021-08-02 12:26:40|4413.29|4412.69|4413.17|4412.57|4413.29|4412.69|4413.17|4412.57|34
1627907210000|2021-08-02 12:26:50|4412.92|4412.32|4412.92|4412.32|4413.17|4412.57|4412.92|4412.32|54
1627907220000|2021-08-02 12:27:00|4413.04|4412.44|4413.17|4412.57|4413.17|4412.57|4413.04|4412.44|16
1627907230000|2021-08-02 12:27:10|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|32
1627907240000|2021-08-02 12:27:20|||||||||10
1627907250000|2021-08-02 12:27:30|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|74
1627907260000|2021-08-02 12:27:40|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.54|4412.94|39
1627907270000|2021-08-02 12:27:50|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|37
1627907280000|2021-08-02 12:28:00|4413.42|4412.82|4413.17|4412.57|4413.42|4412.82|4412.92|4412.32|86
1627907290000|2021-08-02 12:28:10|4413.29|4412.69|4413.67|4413.07|4413.67|4413.07|4413.17|4412.57|62
1627907300000|2021-08-02 12:28:20|4413.54|4412.94|4413.42|4412.82|4413.54|4412.94|4413.42|4412.82|17
1627907310000|2021-08-02 12:28:30|4413.54|4412.94|4413.42|4412.82|4413.67|4413.07|4413.42|4412.82|33
1627907320000|2021-08-02 12:28:40|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|50
1627907330000|2021-08-02 12:28:50|||||||||2
1627907350000|2021-08-02 12:29:10|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|16
1627907360000|2021-08-02 12:29:20|||||||||42
1627907370000|2021-08-02 12:29:30|4414.04|4413.44|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|112
1627907380000|2021-08-02 12:29:40|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|19
1627907390000|2021-08-02 12:29:50|||||||||2
1627907400000|2021-08-02 12:30:00|4413.92|4413.32|4414.42|4413.82|4414.42|4413.82|4413.92|4413.32|67
1627907410000|2021-08-02 12:30:10|4414.17|4413.57|4414.29|4413.69|4414.42|4413.82|4414.17|4413.57|42
1627907420000|2021-08-02 12:30:20|4414.17|4413.57|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|41
1627907430000|2021-08-02 12:30:30|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|36
1627907440000|2021-08-02 12:30:40|4414.29|4413.69|4413.92|4413.32|4414.29|4413.69|4413.92|4413.32|132
1627907450000|2021-08-02 12:30:50|4414.04|4413.44|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|11
1627907460000|2021-08-02 12:31:00|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|38
1627907470000|2021-08-02 12:31:10|4413.79|4413.19|4413.67|4413.07|4413.92|4413.32|4413.67|4413.07|38
1627907480000|2021-08-02 12:31:20|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|22
1627907490000|2021-08-02 12:31:30|4413.29|4412.69|4413.42|4412.82|4413.42|4412.82|4413.29|4412.69|52
1627907500000|2021-08-02 12:31:40|4413.29|4412.69|4413.17|4412.57|4413.42|4412.82|4413.17|4412.57|61
1627907510000|2021-08-02 12:31:50|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|20
1627907520000|2021-08-02 12:32:00|4413.29|4412.69|4413.17|4412.57|4413.42|4412.82|4413.17|4412.57|47
1627907530000|2021-08-02 12:32:10|||||||||15
1627907540000|2021-08-02 12:32:20|4413.29|4412.69|4413.42|4412.82|4413.42|4412.82|4413.29|4412.69|115
1627907550000|2021-08-02 12:32:30|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|123
1627907560000|2021-08-02 12:32:40|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.54|4412.94|73
1627907570000|2021-08-02 12:32:50|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|58
1627907580000|2021-08-02 12:33:00|4413.92|4413.32|4413.67|4413.07|4413.92|4413.32|4413.67|4413.07|40
1627907590000|2021-08-02 12:33:10|||||||||23
1627907600000|2021-08-02 12:33:20|4413.79|4413.19|4413.67|4413.07|4413.92|4413.32|4413.67|4413.07|104
1627907610000|2021-08-02 12:33:30|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|39
1627907630000|2021-08-02 12:33:50|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4414.04|4413.44|46
1627907640000|2021-08-02 12:34:00|4414.42|4413.82|4414.67|4414.07|4414.67|4414.07|4414.42|4413.82|118
1627907650000|2021-08-02 12:34:10|4414.42|4413.82|4414.67|4414.07|4414.67|4414.07|4414.42|4413.82|78
1627907660000|2021-08-02 12:34:20|4414.79|4414.19|4414.92|4414.32|4415.17|4414.57|4414.79|4414.19|133
1627907670000|2021-08-02 12:34:30|4414.79|4414.19|4414.67|4414.07|4414.79|4414.19|4414.67|4414.07|17
1627907680000|2021-08-02 12:34:40|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|112
1627907690000|2021-08-02 12:34:50|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|161
1627907700000|2021-08-02 12:35:00|4414.04|4413.44|4414.42|4413.82|4414.42|4413.82|4414.04|4413.44|67
1627907710000|2021-08-02 12:35:10|4414.17|4413.57|4413.67|4413.07|4414.17|4413.57|4413.67|4413.07|90
1627907720000|2021-08-02 12:35:20|||||||||43
1627907730000|2021-08-02 12:35:30|4413.42|4412.82|4413.67|4413.07|4413.79|4413.19|4413.42|4412.82|135
1627907740000|2021-08-02 12:35:40|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|35
1627907750000|2021-08-02 12:35:50|4413.54|4412.94|4413.42|4412.82|4413.54|4412.94|4413.42|4412.82|122
1627907760000|2021-08-02 12:36:00|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|19
1627907770000|2021-08-02 12:36:10|||||||||10
1627907780000|2021-08-02 12:36:20|||||||||10
1627907790000|2021-08-02 12:36:30|4413.04|4412.44|4412.92|4412.32|4413.17|4412.57|4412.92|4412.32|127
1627907800000|2021-08-02 12:36:40|4412.67|4412.07|4412.92|4412.32|4412.92|4412.32|4412.67|4412.07|77
1627907810000|2021-08-02 12:36:50|4412.67|4412.07|4412.67|4412.07|4412.67|4412.07|4412.67|4412.07|68
1627907820000|2021-08-02 12:37:00|4412.92|4412.32|4413.17|4412.57|4413.17|4412.57|4412.92|4412.32|81
1627907830000|2021-08-02 12:37:10|||||||||4
1627907840000|2021-08-02 12:37:20|4413.29|4412.69|4413.42|4412.82|4413.42|4412.82|4413.29|4412.69|67
1627907850000|2021-08-02 12:37:30|4413.54|4412.94|4413.42|4412.82|4413.54|4412.94|4413.42|4412.82|35
1627907860000|2021-08-02 12:37:40|||||||||4
1627907870000|2021-08-02 12:37:50|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|25
1627907880000|2021-08-02 12:38:00|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|4413.29|4412.69|29
1627907890000|2021-08-02 12:38:10|4413.17|4412.57|4413.42|4412.82|4413.42|4412.82|4413.17|4412.57|45
1627907900000|2021-08-02 12:38:20|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|20
1627907910000|2021-08-02 12:38:30|4413.29|4412.69|4413.17|4412.57|4413.29|4412.69|4413.17|4412.57|35
1627907920000|2021-08-02 12:38:40|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|37
1627907930000|2021-08-02 12:38:50|||||||||14
1627907940000|2021-08-02 12:39:00|||||||||9
1627907950000|2021-08-02 12:39:10|4413.04|4412.44|4413.42|4412.82|4413.42|4412.82|4413.04|4412.44|66
1627907960000|2021-08-02 12:39:20|4413.29|4412.69|4413.42|4412.82|4413.42|4412.82|4413.17|4412.57|17
1627907970000|2021-08-02 12:39:30|||||||||3
1627907990000|2021-08-02 12:39:50|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|16
1627908000000|2021-08-02 12:40:00|4413.29|4412.69|4413.17|4412.57|4413.42|4412.82|4413.17|4412.57|42
1627908010000|2021-08-02 12:40:10|4413.29|4412.69|4413.42|4412.82|4413.42|4412.82|4413.29|4412.69|21
1627908020000|2021-08-02 12:40:20|4413.29|4412.69|4413.42|4412.82|4413.42|4412.82|4413.17|4412.57|26
1627908030000|2021-08-02 12:40:30|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|6
1627908040000|2021-08-02 12:40:40|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|22
1627908050000|2021-08-02 12:40:50|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|16
1627908060000|2021-08-02 12:41:00|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|4412.67|4412.07|72
1627908070000|2021-08-02 12:41:10|||||||||4
1627908080000|2021-08-02 12:41:20|4413.17|4412.57|4412.92|4412.32|4413.17|4412.57|4412.92|4412.32|24
1627908090000|2021-08-02 12:41:30|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|4412.92|4412.32|17
1627908100000|2021-08-02 12:41:40|4413.04|4412.44|4413.17|4412.57|4413.17|4412.57|4412.92|4412.32|46
1627908110000|2021-08-02 12:41:50|||||||||17
1627908120000|2021-08-02 12:42:00|4413.04|4412.44|4413.17|4412.57|4413.17|4412.57|4412.92|4412.32|28
1627908130000|2021-08-02 12:42:10|4412.92|4412.32|4413.17|4412.57|4413.17|4412.57|4412.92|4412.32|62
1627908140000|2021-08-02 12:42:20|4413.29|4412.69|4413.17|4412.57|4413.42|4412.82|4413.17|4412.57|16
1627908150000|2021-08-02 12:42:30|4413.29|4412.69|4413.42|4412.82|4413.42|4412.82|4413.29|4412.69|8
1627908160000|2021-08-02 12:42:40|||||||||5
1627908170000|2021-08-02 12:42:50|||||||||2
1627908180000|2021-08-02 12:43:00|||||||||22
1627908190000|2021-08-02 12:43:10|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|23
1627908200000|2021-08-02 12:43:20|4413.92|4413.32|4413.67|4413.07|4413.92|4413.32|4413.67|4413.07|150
1627908210000|2021-08-02 12:43:30|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|27
1627908220000|2021-08-02 12:43:40|4414.17|4413.57|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|72
1627908230000|2021-08-02 12:43:50|4414.04|4413.44|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|29
1627908240000|2021-08-02 12:44:00|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|29
1627908250000|2021-08-02 12:44:10|||||||||8
1627908260000|2021-08-02 12:44:20|4413.92|4413.32|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|155
1627908270000|2021-08-02 12:44:30|||||||||9
1627908280000|2021-08-02 12:44:40|4414.42|4413.82|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|101
1627908290000|2021-08-02 12:44:50|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|19
1627908300000|2021-08-02 12:45:00|4414.17|4413.57|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|106
1627908310000|2021-08-02 12:45:10|4414.17|4413.57|4414.42|4413.82|4414.42|4413.82|4413.92|4413.32|165
1627908320000|2021-08-02 12:45:20|4414.17|4413.57|4414.17|4413.57|4414.29|4413.69|4414.17|4413.57|38
1627908330000|2021-08-02 12:45:30|4414.29|4413.69|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|58
1627908340000|2021-08-02 12:45:40|4414.29|4413.69|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|27
1627908350000|2021-08-02 12:45:50|4414.29|4413.69|4414.42|4413.82|4414.42|4413.82|4414.29|4413.69|30
1627908360000|2021-08-02 12:46:00|4414.29|4413.69|4413.67|4413.07|4414.29|4413.69|4413.67|4413.07|181
1627908370000|2021-08-02 12:46:10|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|40
1627908380000|2021-08-02 12:46:20|4413.29|4412.69|4413.42|4412.82|4413.42|4412.82|4413.29|4412.69|59
1627908390000|2021-08-02 12:46:30|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|76
1627908400000|2021-08-02 12:46:40|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|32
1627908410000|2021-08-02 12:46:50|4412.79|4412.19|4412.67|4412.07|4412.79|4412.19|4412.67|4412.07|34
1627908420000|2021-08-02 12:47:00|||||||||121
1627908430000|2021-08-02 12:47:10|4412.92|4412.32|4412.42|4411.82|4412.92|4412.32|4412.42|4411.82|143
1627908440000|2021-08-02 12:47:20|4412.67|4412.07|4412.67|4412.07|4412.67|4412.07|4412.67|4412.07|40
1627908450000|2021-08-02 12:47:30|||||||||10
1627908460000|2021-08-02 12:47:40|4412.42|4411.82|4412.42|4411.82|4412.67|4412.07|4412.42|4411.82|58
1627908470000|2021-08-02 12:47:50|4412.67|4412.07|4412.42|4411.82|4412.67|4412.07|4412.42|4411.82|126
1627908480000|2021-08-02 12:48:00|4412.54|4411.94|4412.67|4412.07|4412.67|4412.07|4412.42|4411.82|73
1627908490000|2021-08-02 12:48:10|4412.92|4412.32|4412.67|4412.07|4412.92|4412.32|4412.67|4412.07|66
1627908500000|2021-08-02 12:48:20|4412.79|4412.19|4412.67|4412.07|4412.92|4412.32|4412.67|4412.07|44
1627908510000|2021-08-02 12:48:30|||||||||1
1627908520000|2021-08-02 12:48:40|||||||||2
1627908530000|2021-08-02 12:48:50|4412.92|4412.32|4412.67|4412.07|4412.92|4412.32|4412.67|4412.07|88
1627908540000|2021-08-02 12:49:00|4412.42|4411.82|4412.54|4411.94|4412.67|4412.07|4412.42|4411.82|64
1627908550000|2021-08-02 12:49:10|4412.67|4412.07|4412.67|4412.07|4412.67|4412.07|4412.42|4411.82|64
1627908560000|2021-08-02 12:49:20|4412.54|4411.94|4412.67|4412.07|4412.67|4412.07|4412.42|4411.82|38
1627908570000|2021-08-02 12:49:30|||||||||35
1627908580000|2021-08-02 12:49:40|||||||||34
1627908590000|2021-08-02 12:49:50|4412.79|4412.19|4412.67|4412.07|4412.79|4412.19|4412.67|4412.07|16
1627908600000|2021-08-02 12:50:00|||||||||5
1627908610000|2021-08-02 12:50:10|4412.79|4412.19|4412.67|4412.07|4412.79|4412.19|4412.67|4412.07|23
1627908620000|2021-08-02 12:50:20|4412.92|4412.32|4413.17|4412.57|4413.17|4412.57|4412.92|4412.32|73
1627908630000|2021-08-02 12:50:30|||||||||1
1627908640000|2021-08-02 12:50:40|4413.29|4412.69|4413.67|4413.07|4413.67|4413.07|4413.29|4412.69|123
1627908650000|2021-08-02 12:50:50|||||||||60
1627908660000|2021-08-02 12:51:00|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.54|4412.94|154
1627908670000|2021-08-02 12:51:10|4413.42|4412.82|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|50
1627908680000|2021-08-02 12:51:20|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|49
1627908700000|2021-08-02 12:51:40|||||||||3
1627908710000|2021-08-02 12:51:50|||||||||1
1627908720000|2021-08-02 12:52:00|||||||||148
1627908730000|2021-08-02 12:52:10|||||||||1
1627908740000|2021-08-02 12:52:20|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|111
1627908750000|2021-08-02 12:52:30|4413.54|4412.94|4413.42|4412.82|4413.54|4412.94|4413.42|4412.82|18
1627908760000|2021-08-02 12:52:40|4413.17|4412.57|4413.42|4412.82|4413.42|4412.82|4413.17|4412.57|116
1627908770000|2021-08-02 12:52:50|||||||||24
1627908780000|2021-08-02 12:53:00|4413.29|4412.69|4413.17|4412.57|4413.42|4412.82|4413.17|4412.57|58
1627908790000|2021-08-02 12:53:10|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|38
1627908810000|2021-08-02 12:53:30|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|56
1627908820000|2021-08-02 12:53:40|||||||||8
1627908830000|2021-08-02 12:53:50|||||||||9
1627908840000|2021-08-02 12:54:00|4413.04|4412.44|4413.17|4412.57|4413.17|4412.57|4412.92|4412.32|109
1627908850000|2021-08-02 12:54:10|4413.04|4412.44|4413.17|4412.57|4413.17|4412.57|4412.92|4412.32|72
1627908860000|2021-08-02 12:54:20|4413.42|4412.82|4413.17|4412.57|4413.42|4412.82|4413.17|4412.57|101
1627908870000|2021-08-02 12:54:30|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|4412.92|4412.32|99
1627908880000|2021-08-02 12:54:40|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|59
1627908890000|2021-08-02 12:54:50|4413.04|4412.44|4412.92|4412.32|4413.17|4412.57|4412.92|4412.32|26
1627908900000|2021-08-02 12:55:00|4412.67|4412.07|4412.92|4412.32|4412.92|4412.32|4412.67|4412.07|100
1627908910000|2021-08-02 12:55:10|4412.79|4412.19|4412.92|4412.32|4412.92|4412.32|4412.67|4412.07|37
1627908920000|2021-08-02 12:55:20|4412.79|4412.19|4413.42|4412.82|4413.42|4412.82|4412.67|4412.07|160
1627908930000|2021-08-02 12:55:30|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|30
1627908940000|2021-08-02 12:55:40|||||||||5
1627908950000|2021-08-02 12:55:50|||||||||65
1627908960000|2021-08-02 12:56:00|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|45
1627908970000|2021-08-02 12:56:10|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|65
1627908980000|2021-08-02 12:56:20|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|84
1627908990000|2021-08-02 12:56:30|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|49
1627909000000|2021-08-02 12:56:40|4413.79|4413.19|4414.17|4413.57|4414.17|4413.57|4413.67|4413.07|204
1627909010000|2021-08-02 12:56:50|4414.04|4413.44|4413.92|4413.32|4414.04|4413.44|4413.92|4413.32|4
1627909020000|2021-08-02 12:57:00|4413.67|4413.07|4413.67|4413.07|4413.92|4413.32|4413.67|4413.07|71
1627909030000|2021-08-02 12:57:10|||||||||8
1627909040000|2021-08-02 12:57:20|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|56
1627909050000|2021-08-02 12:57:30|4413.79|4413.19|4413.42|4412.82|4413.79|4413.19|4413.42|4412.82|81
1627909060000|2021-08-02 12:57:40|4413.67|4413.07|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|79
1627909070000|2021-08-02 12:57:50|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|49
1627909080000|2021-08-02 12:58:00|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|44
1627909090000|2021-08-02 12:58:10|4413.67|4413.07|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|61
1627909100000|2021-08-02 12:58:20|4413.79|4413.19|4413.67|4413.07|4413.92|4413.32|4413.67|4413.07|59
1627909110000|2021-08-02 12:58:30|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.79|4413.19|28
1627909120000|2021-08-02 12:58:40|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|37
1627909130000|2021-08-02 12:58:50|4413.67|4413.07|4414.17|4413.57|4414.17|4413.57|4413.67|4413.07|88
1627909140000|2021-08-02 12:59:00|||||||||13
1627909150000|2021-08-02 12:59:10|4413.67|4413.07|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|114
1627909160000|2021-08-02 12:59:20|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|100
1627909170000|2021-08-02 12:59:30|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4414.04|4413.44|25
1627909180000|2021-08-02 12:59:40|||||||||77
1627909190000|2021-08-02 12:59:50|4414.29|4413.69|4414.29|4413.69|4414.42|4413.82|4414.17|4413.57|38
1627909200000|2021-08-02 13:00:00|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.17|4413.57|112
1627909210000|2021-08-02 13:00:10|4414.67|4414.07|4414.92|4414.32|4414.92|4414.32|4414.42|4413.82|180
1627909220000|2021-08-02 13:00:20|4414.67|4414.07|4414.92|4414.32|4414.92|4414.32|4414.67|4414.07|90
1627909230000|2021-08-02 13:00:30|4415.17|4414.57|4415.42|4414.82|4415.42|4414.82|4415.17|4414.57|234
1627909240000|2021-08-02 13:00:40|||||||||107
1627909250000|2021-08-02 13:00:50|4415.29|4414.69|4415.17|4414.57|4415.42|4414.82|4415.17|4414.57|158
1627909260000|2021-08-02 13:01:00|4415.04|4414.44|4414.92|4414.32|4415.04|4414.44|4414.92|4414.32|66
1627909270000|2021-08-02 13:01:10|4415.04|4414.44|4415.42|4414.82|4415.42|4414.82|4415.04|4414.44|61
1627909280000|2021-08-02 13:01:20|4415.29|4414.69|4415.42|4414.82|4415.42|4414.82|4415.29|4414.69|126
1627909290000|2021-08-02 13:01:30|4415.17|4414.57|4415.17|4414.57|4415.42|4414.82|4415.17|4414.57|58
1627909300000|2021-08-02 13:01:40|4415.04|4414.44|4415.17|4414.57|4415.17|4414.57|4414.92|4414.32|58
1627909310000|2021-08-02 13:01:50|4415.42|4414.82|4415.17|4414.57|4415.42|4414.82|4415.17|4414.57|73
1627909320000|2021-08-02 13:02:00|4415.29|4414.69|4415.42|4414.82|4415.42|4414.82|4415.29|4414.69|165
1627909330000|2021-08-02 13:02:10|||||||||83
1627909340000|2021-08-02 13:02:20|4415.17|4414.57|4415.42|4414.82|4415.42|4414.82|4415.17|4414.57|130
1627909350000|2021-08-02 13:02:30|4415.29|4414.69|4415.29|4414.69|4415.42|4414.82|4415.17|4414.57|53
1627909360000|2021-08-02 13:02:40|4415.17|4414.57|4415.17|4414.57|4415.42|4414.82|4415.17|4414.57|66
1627909370000|2021-08-02 13:02:50|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|19
1627909380000|2021-08-02 13:03:00|4415.29|4414.69|4415.42|4414.82|4415.42|4414.82|4415.17|4414.57|49
1627909390000|2021-08-02 13:03:10|4415.17|4414.57|4415.42|4414.82|4415.42|4414.82|4415.17|4414.57|48
1627909400000|2021-08-02 13:03:20|4415.17|4414.57|4415.42|4414.82|4415.42|4414.82|4415.17|4414.57|23
1627909410000|2021-08-02 13:03:30|4415.29|4414.69|4415.42|4414.82|4415.42|4414.82|4415.29|4414.69|33
1627909420000|2021-08-02 13:03:40|||||||||15
1627909430000|2021-08-02 13:03:50|4415.67|4415.07|4415.67|4415.07|4415.67|4415.07|4415.67|4415.07|105
1627909440000|2021-08-02 13:04:00|||||||||9
1627909450000|2021-08-02 13:04:10|4415.92|4415.32|4415.92|4415.32|4415.92|4415.32|4415.92|4415.32|86
1627909460000|2021-08-02 13:04:20|4415.79|4415.19|4416.17|4415.57|4416.17|4415.57|4415.79|4415.19|230
1627909470000|2021-08-02 13:04:30|4416.29|4415.69|4416.17|4415.57|4416.29|4415.69|4416.17|4415.57|51
1627909480000|2021-08-02 13:04:40|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|4416.42|4415.82|48
1627909490000|2021-08-02 13:04:50|4416.17|4415.57|4416.17|4415.57|4416.17|4415.57|4416.17|4415.57|66
1627909500000|2021-08-02 13:05:00|4415.92|4415.32|4415.92|4415.32|4416.17|4415.57|4415.92|4415.32|181
1627909510000|2021-08-02 13:05:10|4416.17|4415.57|4415.92|4415.32|4416.17|4415.57|4415.92|4415.32|77
1627909520000|2021-08-02 13:05:20|4415.79|4415.19|4415.67|4415.07|4415.92|4415.32|4415.67|4415.07|105
1627909530000|2021-08-02 13:05:30|||||||||12
1627909540000|2021-08-02 13:05:40|4415.92|4415.32|4415.42|4414.82|4415.92|4415.32|4415.42|4414.82|65
1627909550000|2021-08-02 13:05:50|4415.67|4415.07|4415.67|4415.07|4415.67|4415.07|4415.67|4415.07|54
1627909560000|2021-08-02 13:06:00|4415.54|4414.94|4415.67|4415.07|4415.67|4415.07|4415.42|4414.82|74
1627909570000|2021-08-02 13:06:10|4415.42|4414.82|4415.42|4414.82|4415.67|4415.07|4415.42|4414.82|34
1627909580000|2021-08-02 13:06:20|||||||||8
1627909590000|2021-08-02 13:06:30|||||||||14
1627909600000|2021-08-02 13:06:40|4415.67|4415.07|4412.42|4411.82|4415.67|4415.07|4412.42|4411.82|3594
1627909610000|2021-08-02 13:06:50|4412.17|4411.57|4412.17|4411.57|4412.42|4411.82|4412.17|4411.57|648
1627909620000|2021-08-02 13:07:00|4412.42|4411.82|4413.04|4412.44|4413.04|4412.44|4412.42|4411.82|536
1627909630000|2021-08-02 13:07:10|4412.92|4412.32|4412.67|4412.07|4412.92|4412.32|4412.67|4412.07|212
1627909640000|2021-08-02 13:07:20|4412.92|4412.32|4412.42|4411.82|4412.92|4412.32|4412.42|4411.82|222
1627909650000|2021-08-02 13:07:30|4412.67|4412.07|4412.67|4412.07|4412.92|4412.32|4412.67|4412.07|212
1627909660000|2021-08-02 13:07:40|4412.79|4412.19|4412.67|4412.07|4412.79|4412.19|4412.67|4412.07|64
1627909670000|2021-08-02 13:07:50|4412.42|4411.82|4412.42|4411.82|4412.42|4411.82|4412.17|4411.57|183
1627909680000|2021-08-02 13:08:00|4412.17|4411.57|4412.42|4411.82|4412.42|4411.82|4412.17|4411.57|105
1627909690000|2021-08-02 13:08:10|4412.67|4412.07|4412.92|4412.32|4412.92|4412.32|4412.67|4412.07|95
1627909700000|2021-08-02 13:08:20|||||||||32
1627909710000|2021-08-02 13:08:30|||||||||45
1627909720000|2021-08-02 13:08:40|||||||||26
1627909730000|2021-08-02 13:08:50|||||||||38
1627909740000|2021-08-02 13:09:00|4413.04|4412.44|4412.92|4412.32|4413.04|4412.44|4412.92|4412.32|116
1627909750000|2021-08-02 13:09:10|||||||||26
1627909770000|2021-08-02 13:09:30|||||||||26
1627909780000|2021-08-02 13:09:40|4412.67|4412.07|4412.67|4412.07|4412.67|4412.07|4412.42|4411.82|141
1627909790000|2021-08-02 13:09:50|4412.54|4411.94|4412.42|4411.82|4412.54|4411.94|4412.42|4411.82|37
1627909800000|2021-08-02 13:10:00|4412.67|4412.07|4413.17|4412.57|4413.17|4412.57|4412.67|4412.07|86
1627909810000|2021-08-02 13:10:10|4413.29|4412.69|4413.42|4412.82|4413.42|4412.82|4413.17|4412.57|152
1627909820000|2021-08-02 13:10:20|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|4413.17|4412.57|29
1627909830000|2021-08-02 13:10:30|4413.29|4412.69|4413.17|4412.57|4413.29|4412.69|4413.17|4412.57|50
1627909840000|2021-08-02 13:10:40|4413.29|4412.69|4413.17|4412.57|4413.29|4412.69|4413.17|4412.57|23
1627909850000|2021-08-02 13:10:50|4412.92|4412.32|4412.92|4412.32|4413.04|4412.44|4412.92|4412.32|111
1627909860000|2021-08-02 13:11:00|4413.17|4412.57|4413.17|4412.57|4413.29|4412.69|4413.17|4412.57|56
1627909870000|2021-08-02 13:11:10|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|4413.42|4412.82|17
1627909880000|2021-08-02 13:11:20|4413.67|4413.07|4414.17|4413.57|4414.17|4413.57|4413.67|4413.07|382
1627909890000|2021-08-02 13:11:30|||||||||62
1627909900000|2021-08-02 13:11:40|4414.42|4413.82|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|92
1627909910000|2021-08-02 13:11:50|4414.42|4413.82|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|96
1627909920000|2021-08-02 13:12:00|||||||||70
1627909930000|2021-08-02 13:12:10|||||||||18
1627909940000|2021-08-02 13:12:20|||||||||12
1627909950000|2021-08-02 13:12:30|||||||||49
1627909960000|2021-08-02 13:12:40|||||||||11
1627909970000|2021-08-02 13:12:50|||||||||4
1627909980000|2021-08-02 13:13:00|4414.29|4413.69|4413.92|4413.32|4414.29|4413.69|4413.92|4413.32|95
1627909990000|2021-08-02 13:13:10|4413.42|4412.82|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|152
1627910000000|2021-08-02 13:13:20|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|89
1627910010000|2021-08-02 13:13:30|||||||||45
1627910020000|2021-08-02 13:13:40|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|38
1627910030000|2021-08-02 13:13:50|4413.79|4413.19|4413.54|4412.94|4413.92|4413.32|4413.42|4412.82|59
1627910040000|2021-08-02 13:14:00|4413.67|4413.07|4413.92|4413.32|4413.92|4413.32|4413.42|4412.82|57
1627910050000|2021-08-02 13:14:10|4413.67|4413.07|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|15
1627910060000|2021-08-02 13:14:20|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|4413.67|4413.07|48
1627910070000|2021-08-02 13:14:30|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|65
1627910080000|2021-08-02 13:14:40|||||||||43
1627910090000|2021-08-02 13:14:50|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|4414.17|4413.57|32
1627910100000|2021-08-02 13:15:00|4414.29|4413.69|4414.17|4413.57|4414.29|4413.69|4414.17|4413.57|30
1627910110000|2021-08-02 13:15:10|4414.42|4413.82|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|70
1627910120000|2021-08-02 13:15:20|||||||||6
1627910130000|2021-08-02 13:15:30|||||||||3
1627910140000|2021-08-02 13:15:40|||||||||8
1627910150000|2021-08-02 13:15:50|4413.67|4413.07|4413.92|4413.32|4413.92|4413.32|4413.67|4413.07|96
1627910160000|2021-08-02 13:16:00|4413.79|4413.19|4413.67|4413.07|4413.79|4413.19|4413.67|4413.07|27
1627910170000|2021-08-02 13:16:10|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|51
1627910180000|2021-08-02 13:16:20|4413.79|4413.19|4413.42|4412.82|4413.79|4413.19|4413.42|4412.82|53
1627910190000|2021-08-02 13:16:30|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.54|4412.94|16
1627910200000|2021-08-02 13:16:40|||||||||4
1627910210000|2021-08-02 13:16:50|4413.54|4412.94|4413.67|4413.07|4413.67|4413.07|4413.42|4412.82|42
1627910220000|2021-08-02 13:17:00|||||||||9
1627910230000|2021-08-02 13:17:10|||||||||3
1627910240000|2021-08-02 13:17:20|||||||||3
1627910250000|2021-08-02 13:17:30|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4413.79|4413.19|37
1627910260000|2021-08-02 13:17:40|4414.04|4413.44|4414.17|4413.57|4414.17|4413.57|4414.04|4413.44|35
1627910270000|2021-08-02 13:17:50|4413.92|4413.32|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|29
1627910280000|2021-08-02 13:18:00|||||||||3
1627910290000|2021-08-02 13:18:10|4414.29|4413.69|4414.17|4413.57|4414.29|4413.69|4414.17|4413.57|54
1627910300000|2021-08-02 13:18:20|4413.92|4413.32|4414.17|4413.57|4414.17|4413.57|4413.92|4413.32|73
1627910310000|2021-08-02 13:18:30|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|4413.92|4413.32|25
1627910320000|2021-08-02 13:18:40|||||||||5
1627910330000|2021-08-02 13:18:50|4414.04|4413.44|4414.42|4413.82|4414.42|4413.82|4413.92|4413.32|197
1627910340000|2021-08-02 13:19:00|4414.17|4413.57|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|34
1627910350000|2021-08-02 13:19:10|||||||||9
1627910360000|2021-08-02 13:19:20|4414.29|4413.69|4414.17|4413.57|4414.42|4413.82|4414.17|4413.57|31
1627910370000|2021-08-02 13:19:30|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|68
1627910380000|2021-08-02 13:19:40|||||||||5
1627910390000|2021-08-02 13:19:50|||||||||33
1627910400000|2021-08-02 13:20:00|4414.67|4414.07|4414.42|4413.82|4414.67|4414.07|4414.42|4413.82|87
1627910410000|2021-08-02 13:20:10|||||||||35
1627910420000|2021-08-02 13:20:20|4414.67|4414.07|4414.92|4414.32|4414.92|4414.32|4414.42|4413.82|60
1627910430000|2021-08-02 13:20:30|||||||||11
1627910440000|2021-08-02 13:20:40|||||||||44
1627910450000|2021-08-02 13:20:50|4415.04|4414.44|4414.92|4414.32|4415.04|4414.44|4414.92|4414.32|28
1627910460000|2021-08-02 13:21:00|4415.04|4414.44|4415.17|4414.57|4415.17|4414.57|4414.92|4414.32|82
1627910470000|2021-08-02 13:21:10|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|36
1627910480000|2021-08-02 13:21:20|4415.04|4414.44|4414.92|4414.32|4415.17|4414.57|4414.92|4414.32|32
1627910490000|2021-08-02 13:21:30|4415.04|4414.44|4415.29|4414.69|4415.29|4414.69|4414.92|4414.32|22
1627910500000|2021-08-02 13:21:40|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|129
1627910510000|2021-08-02 13:21:50|4415.54|4414.94|4415.42|4414.82|4415.67|4415.07|4415.42|4414.82|94
1627910520000|2021-08-02 13:22:00|4415.54|4414.94|4415.42|4414.82|4415.54|4414.94|4415.42|4414.82|40
1627910530000|2021-08-02 13:22:10|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|117
1627910540000|2021-08-02 13:22:20|4415.29|4414.69|4415.17|4414.57|4415.29|4414.69|4415.17|4414.57|32
1627910550000|2021-08-02 13:22:30|||||||||46
1627910560000|2021-08-02 13:22:40|||||||||23
1627910570000|2021-08-02 13:22:50|4415.29|4414.69|4415.17|4414.57|4415.42|4414.82|4415.17|4414.57|140
1627910580000|2021-08-02 13:23:00|4415.42|4414.82|4415.17|4414.57|4415.42|4414.82|4415.17|4414.57|53
1627910590000|2021-08-02 13:23:10|||||||||8
1627910600000|2021-08-02 13:23:20|||||||||22
1627910610000|2021-08-02 13:23:30|||||||||3
1627910620000|2021-08-02 13:23:40|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|89
1627910630000|2021-08-02 13:23:50|4415.04|4414.44|4415.17|4414.57|4415.17|4414.57|4414.92|4414.32|75
1627910640000|2021-08-02 13:24:00|4415.04|4414.44|4415.17|4414.57|4415.17|4414.57|4415.04|4414.44|34
1627910650000|2021-08-02 13:24:10|4415.29|4414.69|4415.42|4414.82|4415.42|4414.82|4415.17|4414.57|102
1627910660000|2021-08-02 13:24:20|4415.17|4414.57|4415.17|4414.57|4415.29|4414.69|4415.17|4414.57|93
1627910670000|2021-08-02 13:24:30|4415.42|4414.82|4415.42|4414.82|4415.42|4414.82|4415.17|4414.57|31
1627910680000|2021-08-02 13:24:40|||||||||44
1627910690000|2021-08-02 13:24:50|||||||||11
1627910700000|2021-08-02 13:25:00|4415.67|4415.07|4415.42|4414.82|4415.67|4415.07|4415.42|4414.82|231
1627910710000|2021-08-02 13:25:10|||||||||58
1627910720000|2021-08-02 13:25:20|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|96
1627910730000|2021-08-02 13:25:30|||||||||8
1627910740000|2021-08-02 13:25:40|||||||||114
1627910750000|2021-08-02 13:25:50|4415.04|4414.44|4414.92|4414.32|4415.17|4414.57|4414.92|4414.32|179
1627910760000|2021-08-02 13:26:00|4415.04|4414.44|4415.17|4414.57|4415.17|4414.57|4415.04|4414.44|27
1627910770000|2021-08-02 13:26:10|4415.29|4414.69|4415.42|4414.82|4415.42|4414.82|4415.29|4414.69|58
1627910780000|2021-08-02 13:26:20|4415.29|4414.69|4415.17|4414.57|4415.42|4414.82|4415.17|4414.57|107
1627910790000|2021-08-02 13:26:30|||||||||78
1627910800000|2021-08-02 13:26:40|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|4414.92|4414.32|10
1627910810000|2021-08-02 13:26:50|4415.17|4414.57|4415.42|4414.82|4415.42|4414.82|4415.17|4414.57|97
1627910820000|2021-08-02 13:27:00|||||||||43
1627910830000|2021-08-02 13:27:10|4415.54|4414.94|4415.67|4415.07|4415.79|4415.19|4415.54|4414.94|163
1627910840000|2021-08-02 13:27:20|4415.54|4414.94|4415.42|4414.82|4415.54|4414.94|4415.42|4414.82|167
1627910850000|2021-08-02 13:27:30|4415.17|4414.57|4414.17|4413.57|4415.17|4414.57|4413.92|4413.32|1007
1627910860000|2021-08-02 13:27:40|4413.92|4413.32|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|418
1627910870000|2021-08-02 13:27:50|4414.17|4413.57|4413.92|4413.32|4414.17|4413.57|4413.92|4413.32|85
1627910880000|2021-08-02 13:28:00|4414.17|4413.57|4414.67|4414.07|4414.67|4414.07|4413.92|4413.32|336
1627910890000|2021-08-02 13:28:10|4414.42|4413.82|4414.42|4413.82|4414.42|4413.82|4414.17|4413.57|222
1627910900000|2021-08-02 13:28:20|4414.17|4413.57|4414.67|4414.07|4414.67|4414.07|4414.17|4413.57|96
1627910910000|2021-08-02 13:28:30|4414.54|4413.94|4414.42|4413.82|4414.54|4413.94|4414.42|4413.82|116
1627910920000|2021-08-02 13:28:40|4414.54|4413.94|4414.67|4414.07|4414.67|4414.07|4414.54|4413.94|44
1627910930000|2021-08-02 13:28:50|4414.54|4413.94|4414.42|4413.82|4414.67|4414.07|4414.42|4413.82|78
1627910940000|2021-08-02 13:29:00|4414.54|4413.94|4414.67|4414.07|4414.67|4414.07|4414.54|4413.94|97
1627910950000|2021-08-02 13:29:10|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|4415.17|4414.57|334
1627910960000|2021-08-02 13:29:20|4415.67|4415.07|4415.42|4414.82|4415.67|4415.07|4415.42|4414.82|513
1627910970000|2021-08-02 13:29:30|4415.54|4414.94|4415.92|4415.32|4415.92|4415.32|4415.54|4414.94|425
1627910980000|2021-08-02 13:29:40|||||||||73
1627910990000|2021-08-02 13:29:50|4415.79|4415.19|4415.42|4414.82|4415.92|4415.32|4415.42|4414.82|554
1627911000000|2021-08-02 13:30:00|4415.32|4414.92|4416.32|4415.92|4416.32|4415.92|4415.32|4414.92|5158
1627911010000|2021-08-02 13:30:10|4416.07|4415.67|4416.32|4415.92|4416.32|4415.92|4415.57|4415.17|1614
1627911020000|2021-08-02 13:30:20|4416.07|4415.67|4416.32|4415.92|4416.32|4415.92|4415.32|4414.92|1626
1627911030000|2021-08-02 13:30:30|4416.57|4416.17|4416.57|4416.17|4416.57|4416.17|4416.07|4415.67|1092
1627911040000|2021-08-02 13:30:40|4416.82|4416.42|4416.57|4416.17|4416.82|4416.42|4416.57|4416.17|693
1627911050000|2021-08-02 13:30:50|4414.57|4414.17|4414.32|4413.92|4414.57|4414.17|4413.82|4413.42|5714
1627911060000|2021-08-02 13:31:00|4414.57|4414.17|4414.82|4414.42|4414.82|4414.42|4414.32|4413.92|1363
1627911070000|2021-08-02 13:31:10|4414.57|4414.17|4415.07|4414.67|4415.32|4414.92|4414.57|4414.17|1497
1627911080000|2021-08-02 13:31:20|4414.82|4414.42|4415.57|4415.17|4415.57|4415.17|4414.82|4414.42|797
1627911090000|2021-08-02 13:31:30|4415.82|4415.42|4417.07|4416.67|4417.07|4416.67|4415.57|4415.17|1163
1627911100000|2021-08-02 13:31:40|4417.32|4416.92|4417.07|4416.67|4417.57|4417.17|4417.07|4416.67|1692
1627911110000|2021-08-02 13:31:50|4416.82|4416.42|4416.32|4415.92|4416.82|4416.42|4416.07|4415.67|1167
1627911120000|2021-08-02 13:32:00|4416.07|4415.67|4418.82|4418.42|4418.82|4418.42|4416.07|4415.67|1854
1627911130000|2021-08-02 13:32:10|4419.07|4418.67|4419.07|4418.67|4419.07|4418.67|4418.57|4418.17|895
1627911140000|2021-08-02 13:32:20|4419.32|4418.92|4419.57|4419.17|4419.57|4419.17|4419.07|4418.67|1050
1627911150000|2021-08-02 13:32:30|4419.82|4419.42|4420.57|4420.17|4420.57|4420.17|4419.82|4419.42|1045
1627911160000|2021-08-02 13:32:40|4420.32|4419.92|4419.07|4418.67|4421.32|4420.92|4418.82|4418.42|5794
1627911170000|2021-08-02 13:32:50|4418.82|4418.42|4418.32|4417.92|4419.07|4418.67|4418.07|4417.67|1518
1627911180000|2021-08-02 13:33:00|4418.07|4417.67|4418.57|4418.17|4418.82|4418.42|4418.07|4417.67|1351
1627911190000|2021-08-02 13:33:10|4418.32|4417.92|4417.07|4416.67|4418.82|4418.42|4416.82|4416.42|2436
1627911200000|2021-08-02 13:33:20|4417.32|4416.92|4418.32|4417.92|4418.57|4418.17|4417.07|4416.67|986
1627911210000|2021-08-02 13:33:30|4418.07|4417.67|4419.07|4418.67|4419.07|4418.67|4418.07|4417.67|766
1627911220000|2021-08-02 13:33:40|4418.82|4418.42|4417.57|4417.17|4418.82|4418.42|4417.32|4416.92|722
1627911230000|2021-08-02 13:33:50|4417.82|4417.42|4418.57|4418.17|4418.57|4418.17|4417.57|4417.17|575
1627911240000|2021-08-02 13:34:00|4418.82|4418.42|4418.82|4418.42|4419.07|4418.67|4418.32|4417.92|1145
1627911250000|2021-08-02 13:34:10|4419.07|4418.67|4419.82|4419.42|4419.82|4419.42|4419.07|4418.67|923
1627911260000|2021-08-02 13:34:20|4419.57|4419.17|4419.82|4419.42|4419.82|4419.42|4419.07|4418.67|794
1627911270000|2021-08-02 13:34:30|4419.57|4419.17|4419.82|4419.42|4420.07|4419.67|4419.32|4418.92|632
1627911280000|2021-08-02 13:34:40|4420.07|4419.67|4419.32|4418.92|4420.07|4419.67|4419.32|4418.92|773
1627911290000|2021-08-02 13:34:50|4419.07|4418.67|4419.07|4418.67|4419.44|4419.04|4418.82|4418.42|549
1627911300000|2021-08-02 13:35:00|4419.32|4418.92|4420.07|4419.67|4420.32|4419.92|4419.32|4418.92|1238
1627911310000|2021-08-02 13:35:10|4419.82|4419.42|4420.32|4419.92|4420.32|4419.92|4419.57|4419.17|733
1627911320000|2021-08-02 13:35:20|4420.57|4420.17|4416.82|4416.42|4420.57|4420.17|4416.82|4416.42|6164
1627911330000|2021-08-02 13:35:30|4416.57|4416.17|4417.07|4416.67|4417.32|4416.92|4416.07|4415.67|1311
1627911340000|2021-08-02 13:35:40|4417.32|4416.92|4417.82|4417.42|4417.82|4417.42|4417.32|4416.92|739
1627911350000|2021-08-02 13:35:50|4417.57|4417.17|4417.07|4416.67|4417.57|4417.17|4416.82|4416.42|645
1627911360000|2021-08-02 13:36:00|4417.32|4416.92|4416.32|4415.92|4417.57|4417.17|4416.32|4415.92|1041
1627911370000|2021-08-02 13:36:10|4416.07|4415.67|4414.07|4413.67|4416.07|4415.67|4413.32|4412.92|2322
1627911380000|2021-08-02 13:36:20|4414.32|4413.92|4414.57|4414.17|4414.57|4414.17|4413.57|4413.17|1081
1627911390000|2021-08-02 13:36:30|4414.32|4413.92|4414.07|4413.67|4414.57|4414.17|4414.07|4413.67|502
1627911400000|2021-08-02 13:36:40|4413.82|4413.42|4415.07|4414.67|4415.32|4414.92|4413.82|4413.42|901
1627911410000|2021-08-02 13:36:50|4415.19|4414.79|4415.32|4414.92|4415.32|4414.92|4414.82|4414.42|638
1627911420000|2021-08-02 13:37:00|4415.57|4415.17|4416.32|4415.92|4416.32|4415.92|4415.07|4414.67|1066
1627911430000|2021-08-02 13:37:10|4416.07|4415.67|4415.07|4414.67|4416.07|4415.67|4414.57|4414.17|1045
1627911440000|2021-08-02 13:37:20|4414.82|4414.42|4414.07|4413.67|4415.07|4414.67|4414.07|4413.67|734
1627911450000|2021-08-02 13:37:30|4413.82|4413.42|4413.57|4413.17|4414.07|4413.67|4413.32|4412.92|974
1627911460000|2021-08-02 13:37:40|4413.32|4412.92|4413.07|4412.67|4413.57|4413.17|4413.07|4412.67|856
1627911470000|2021-08-02 13:37:50|4413.32|4412.92|4413.07|4412.67|4413.32|4412.92|4412.82|4412.42|429
1627911480000|2021-08-02 13:38:00|4412.82|4412.42|4413.82|4413.42|4414.07|4413.67|4412.82|4412.42|1003
1627911490000|2021-08-02 13:38:10|4414.07|4413.67|4414.57|4414.17|4414.57|4414.17|4413.82|4413.42|568
1627911500000|2021-08-02 13:38:20|4414.32|4413.92|4414.32|4413.92|4414.57|4414.17|4414.32|4413.92|595
1627911510000|2021-08-02 13:38:30|4414.57|4414.17|4414.82|4414.42|4414.82|4414.42|4414.32|4413.92|429
1627911520000|2021-08-02 13:38:40|4414.57|4414.17|4414.82|4414.42|4414.82|4414.42|4414.32|4413.92|344
1627911530000|2021-08-02 13:38:50|4414.57|4414.17|4415.57|4415.17|4415.57|4415.17|4414.57|4414.17|443
1627911540000|2021-08-02 13:39:00|4415.82|4415.42|4416.57|4416.17|4416.82|4416.42|4415.82|4415.42|811
1627911550000|2021-08-02 13:39:10|4416.82|4416.42|4416.82|4416.42|4417.07|4416.67|4416.57|4416.17|598
1627911560000|2021-08-02 13:39:20|4417.07|4416.67|4416.82|4416.42|4417.07|4416.67|4416.82|4416.42|402
1627911570000|2021-08-02 13:39:30|4417.07|4416.67|4417.32|4416.92|4417.32|4416.92|4416.82|4416.42|444
1627911580000|2021-08-02 13:39:40|||||||||188
1627911590000|2021-08-02 13:39:50|4417.07|4416.67|4416.32|4415.92|4417.07|4416.67|4416.32|4415.92|798
1627911600000|2021-08-02 13:40:00|4416.57|4416.17|4416.32|4415.92|4417.07|4416.67|4416.32|4415.92|847
1627911610000|2021-08-02 13:40:10|4416.07|4415.67|4417.82|4417.42|4417.82|4417.42|4415.82|4415.42|1178
1627911620000|2021-08-02 13:40:20|4417.57|4417.17|4416.82|4416.42|4417.82|4417.42|4416.82|4416.42|918
1627911630000|2021-08-02 13:40:30|4416.69|4416.29|4416.07|4415.67|4416.69|4416.29|4415.82|4415.42|559
1627911640000|2021-08-02 13:40:40|4416.57|4416.17|4416.82|4416.42|4417.32|4416.92|4416.57|4416.17|516
1627911650000|2021-08-02 13:40:50|4417.07|4416.67|4417.07|4416.67|4417.57|4417.17|4416.82|4416.42|538
1627911660000|2021-08-02 13:41:00|4417.32|4416.92|4416.82|4416.42|4417.32|4416.92|4416.57|4416.17|443
1627911670000|2021-08-02 13:41:10|4417.07|4416.67|4417.07|4416.67|4417.19|4416.79|4416.57|4416.17|379
1627911680000|2021-08-02 13:41:20|4416.82|4416.42|4417.32|4416.92|4417.32|4416.92|4416.82|4416.42|415
1627911690000|2021-08-02 13:41:30|4417.57|4417.17|4417.07|4416.67|4417.57|4417.17|4416.82|4416.42|378
1627911700000|2021-08-02 13:41:40|4417.32|4416.92|4417.32|4416.92|4417.32|4416.92|4417.07|4416.67|191
1627911710000|2021-08-02 13:41:50|4417.07|4416.67|4417.07|4416.67|4417.07|4416.67|4416.82|4416.42|382
1627911720000|2021-08-02 13:42:00|4416.82|4416.42|4416.57|4416.17|4417.07|4416.67|4416.44|4416.04|454
1627911730000|2021-08-02 13:42:10|4417.07|4416.67|4417.32|4416.92|4417.57|4417.17|4417.07|4416.67|413
1627911740000|2021-08-02 13:42:20|4417.44|4417.04|4417.57|4417.17|4417.57|4417.17|4417.07|4416.67|432
1627911750000|2021-08-02 13:42:30|4417.82|4417.42|4417.57|4417.17|4417.82|4417.42|4417.57|4417.17|318
1627911760000|2021-08-02 13:42:40|4417.82|4417.42|4417.32|4416.92|4417.82|4417.42|4417.32|4416.92|421
1627911770000|2021-08-02 13:42:50|4417.19|4416.79|4416.32|4415.92|4417.19|4416.79|4416.07|4415.67|458
1627911780000|2021-08-02 13:43:00|4416.57|4416.17|4416.57|4416.17|4416.82|4416.42|4416.07|4415.67|360
1627911790000|2021-08-02 13:43:10|4416.32|4415.92|4416.32|4415.92|4416.57|4416.17|4416.07|4415.67|250
1627911800000|2021-08-02 13:43:20|4416.57|4416.17|4416.82|4416.42|4416.82|4416.42|4416.32|4415.92|276
1627911810000|2021-08-02 13:43:30|4416.57|4416.17|4416.82|4416.42|4416.82|4416.42|4416.32|4415.92|339
1627911820000|2021-08-02 13:43:40|4416.69|4416.29|4416.57|4416.17|4416.82|4416.42|4416.32|4415.92|404
1627911830000|2021-08-02 13:43:50|4416.82|4416.42|4416.32|4415.92|4416.82|4416.42|4416.07|4415.67|415
1627911840000|2021-08-02 13:44:00|4416.07|4415.67|4415.82|4415.42|4416.07|4415.67|4415.32|4414.92|905
1627911850000|2021-08-02 13:44:10|4416.07|4415.67|4415.32|4414.92|4416.07|4415.67|4415.32|4414.92|496
1627911860000|2021-08-02 13:44:20|4415.57|4415.17|4415.32|4414.92|4415.57|4415.17|4415.07|4414.67|406
1627911870000|2021-08-02 13:44:30|4415.07|4414.67|4414.07|4413.67|4415.07|4414.67|4414.07|4413.67|797
1627911880000|2021-08-02 13:44:40|4413.82|4413.42|4414.57|4414.17|4414.57|4414.17|4413.82|4413.42|740
1627911890000|2021-08-02 13:44:50|4414.82|4414.42|4415.07|4414.67|4415.07|4414.67|4414.82|4414.42|292
1627911900000|2021-08-02 13:45:00|4414.82|4414.42|4414.57|4414.17|4415.57|4415.17|4414.32|4413.92|583
1627911910000|2021-08-02 13:45:10|4414.32|4413.92|4413.57|4413.17|4414.32|4413.92|4413.57|4413.17|651
1627911920000|2021-08-02 13:45:20|4413.32|4412.92|4414.07|4413.67|4414.07|4413.67|4413.32|4412.92|597
1627911930000|2021-08-02 13:45:30|4413.82|4413.42|4413.57|4413.17|4414.07|4413.67|4413.57|4413.17|355
1627911940000|2021-08-02 13:45:40|4413.82|4413.42|4414.82|4414.42|4414.82|4414.42|4413.32|4412.92|922
1627911950000|2021-08-02 13:45:50|4415.07|4414.67|4415.32|4414.92|4415.32|4414.92|4414.82|4414.42|524
1627911960000|2021-08-02 13:46:00|4415.57|4415.17|4416.57|4416.17|4416.57|4416.17|4415.57|4415.17|804
1627911970000|2021-08-02 13:46:10|4416.32|4415.92|4417.07|4416.67|4417.07|4416.67|4416.32|4415.92|479
1627911980000|2021-08-02 13:46:20|4417.32|4416.92|4417.07|4416.67|4417.32|4416.92|4416.82|4416.42|478
1627911990000|2021-08-02 13:46:30|4417.19|4416.79|4417.32|4416.92|4417.57|4417.17|4417.19|4416.79|416
1627912000000|2021-08-02 13:46:40|4417.07|4416.67|4417.32|4416.92|4417.57|4417.17|4417.07|4416.67|384
1627912010000|2021-08-02 13:46:50|4417.57|4417.17|4417.07|4416.67|4417.57|4417.17|4417.07|4416.67|224
1627912020000|2021-08-02 13:47:00|4416.82|4416.42|4417.32|4416.92|4417.32|4416.92|4416.57|4416.17|537
1627912030000|2021-08-02 13:47:10|4417.57|4417.17|4417.07|4416.67|4417.57|4417.17|4416.82|4416.42|483
1627912040000|2021-08-02 13:47:20|4417.32|4416.92|4417.32|4416.92|4417.57|4417.17|4417.32|4416.92|276
1627912050000|2021-08-02 13:47:30|4417.07|4416.67|4417.82|4417.42|4417.82|4417.42|4417.07|4416.67|375
1627912060000|2021-08-02 13:47:40|4418.07|4417.67|4418.32|4417.92|4418.32|4417.92|4417.82|4417.42|452
1627912070000|2021-08-02 13:47:50|4418.19|4417.79|4417.82|4417.42|4418.32|4417.92|4417.57|4417.17|505
1627912080000|2021-08-02 13:48:00|4418.07|4417.67|4417.82|4417.42|4418.32|4417.92|4417.82|4417.42|822
1627912090000|2021-08-02 13:48:10|4418.07|4417.67|4418.32|4417.92|4418.57|4418.17|4417.82|4417.42|527
1627912100000|2021-08-02 13:48:20|4418.57|4418.17|4418.57|4418.17|4418.57|4418.17|4418.32|4417.92|746
1627912110000|2021-08-02 13:48:30|4418.32|4417.92|4418.57|4418.17|4418.57|4418.17|4418.32|4417.92|284
1627912120000|2021-08-02 13:48:40|4418.44|4418.04|4418.32|4417.92|4418.57|4418.17|4418.07|4417.67|278
1627912130000|2021-08-02 13:48:50|4418.07|4417.67|4418.07|4417.67|4418.32|4417.92|4417.82|4417.42|394
1627912140000|2021-08-02 13:49:00|4417.82|4417.42|4417.57|4417.17|4417.82|4417.42|4417.32|4416.92|599
1627912150000|2021-08-02 13:49:10|4417.32|4416.92|4417.82|4417.42|4417.82|4417.42|4417.32|4416.92|441
1627912160000|2021-08-02 13:49:20|4417.57|4417.17|4417.82|4417.42|4417.82|4417.42|4417.57|4417.17|135
1627912170000|2021-08-02 13:49:30|4418.07|4417.67|4418.32|4417.92|4418.32|4417.92|4418.07|4417.67|204
1627912180000|2021-08-02 13:49:40|4418.07|4417.67|4418.32|4417.92|4418.32|4417.92|4417.82|4417.42|315
1627912190000|2021-08-02 13:49:50|4418.07|4417.67|4417.82|4417.42|4418.07|4417.67|4417.82|4417.42|389
1627912200000|2021-08-02 13:50:00|4418.07|4417.67|4418.57|4418.17|4418.82|4418.42|4418.07|4417.67|883
1627912210000|2021-08-02 13:50:10|4418.32|4417.92|4417.82|4417.42|4418.57|4418.17|4417.82|4417.42|682
1627912220000|2021-08-02 13:50:20|4418.07|4417.67|4417.82|4417.42|4418.07|4417.67|4417.57|4417.17|447
1627912230000|2021-08-02 13:50:30|4417.57|4417.17|4417.57|4417.17|4417.82|4417.42|4417.32|4416.92|401
1627912240000|2021-08-02 13:50:40|4417.69|4417.29|4416.57|4416.17|4417.82|4417.42|4416.57|4416.17|688
1627912250000|2021-08-02 13:50:50|4416.69|4416.29|4416.32|4415.92|4416.69|4416.29|4415.57|4415.17|927
1627912260000|2021-08-02 13:51:00|4416.57|4416.17|4416.07|4415.67|4416.57|4416.17|4415.82|4415.42|477
1627912270000|2021-08-02 13:51:10|4415.82|4415.42|4415.57|4415.17|4416.07|4415.67|4415.32|4414.92|349
1627912280000|2021-08-02 13:51:20|4415.82|4415.42|4415.82|4415.42|4416.07|4415.67|4415.57|4415.17|309
1627912290000|2021-08-02 13:51:30|4415.57|4415.17|4414.32|4413.92|4415.82|4415.42|4414.32|4413.92|1030
1627912300000|2021-08-02 13:51:40|4414.07|4413.67|4414.57|4414.17|4414.69|4414.29|4414.07|4413.67|649
1627912310000|2021-08-02 13:51:50|4414.44|4414.04|4414.82|4414.42|4414.82|4414.42|4414.19|4413.79|488
1627912320000|2021-08-02 13:52:00|4414.57|4414.17|4413.82|4413.42|4414.57|4414.17|4413.82|4413.42|616
1627912330000|2021-08-02 13:52:10|4414.07|4413.67|4413.57|4413.17|4414.07|4413.67|4413.57|4413.17|509
1627912340000|2021-08-02 13:52:20|4413.82|4413.42|4413.32|4412.92|4413.82|4413.42|4413.07|4412.67|677
1627912350000|2021-08-02 13:52:30|4413.07|4412.67|4413.07|4412.67|4413.32|4412.92|4412.82|4412.42|460
1627912360000|2021-08-02 13:52:40|4413.19|4412.79|4413.07|4412.67|4413.32|4412.92|4412.94|4412.54|377
1627912370000|2021-08-02 13:52:50|4412.82|4412.42|4413.07|4412.67|4413.07|4412.67|4412.82|4412.42|369
1627912380000|2021-08-02 13:53:00|4413.32|4412.92|4413.57|4413.17|4413.82|4413.42|4413.32|4412.92|663
1627912390000|2021-08-02 13:53:10|4413.69|4413.29|4413.82|4413.42|4414.07|4413.67|4413.57|4413.17|559
1627912400000|2021-08-02 13:53:20|4413.57|4413.17|4413.57|4413.17|4413.82|4413.42|4413.32|4412.92|385
1627912410000|2021-08-02 13:53:30|4413.32|4412.92|4413.82|4413.42|4413.82|4413.42|4413.32|4412.92|191
1627912420000|2021-08-02 13:53:40|4413.94|4413.54|4414.07|4413.67|4414.32|4413.92|4413.82|4413.42|397
1627912430000|2021-08-02 13:53:50|4414.32|4413.92|4413.82|4413.42|4414.32|4413.92|4413.82|4413.42|455
1627912440000|2021-08-02 13:54:00|4413.94|4413.54|4414.32|4413.92|4414.82|4414.42|4413.94|4413.54|575
1627912450000|2021-08-02 13:54:10|4414.44|4414.04|4414.57|4414.17|4414.82|4414.42|4414.32|4413.92|288
1627912460000|2021-08-02 13:54:20|4414.82|4414.42|4414.57|4414.17|4415.07|4414.67|4414.32|4413.92|572
1627912470000|2021-08-02 13:54:30|4414.32|4413.92|4414.57|4414.17|4414.57|4414.17|4414.32|4413.92|239
1627912480000|2021-08-02 13:54:40|4414.69|4414.29|4414.32|4413.92|4414.82|4414.42|4414.07|4413.67|312
1627912490000|2021-08-02 13:54:50|4414.07|4413.67|4413.32|4412.92|4414.07|4413.67|4413.32|4412.92|237
1627912500000|2021-08-02 13:55:00|4413.57|4413.17|4413.32|4412.92|4413.82|4413.42|4413.32|4412.92|546
1627912510000|2021-08-02 13:55:10|4413.57|4413.17|4413.82|4413.42|4413.94|4413.54|4413.32|4412.92|392
1627912520000|2021-08-02 13:55:20|4413.57|4413.17|4413.82|4413.42|4413.82|4413.42|4413.57|4413.17|156
1627912530000|2021-08-02 13:55:30|4414.07|4413.67|4414.57|4414.17|4414.57|4414.17|4413.82|4413.42|412
1627912540000|2021-08-02 13:55:40|4414.32|4413.92|4415.07|4414.67|4415.07|4414.67|4414.32|4413.92|336
1627912550000|2021-08-02 13:55:50|4415.32|4414.92|4415.57|4415.17|4415.82|4415.42|4415.32|4414.92|742
1627912560000|2021-08-02 13:56:00|4415.69|4415.29|4415.82|4415.42|4416.07|4415.67|4415.57|4415.17|365
1627912570000|2021-08-02 13:56:10|4415.57|4415.17|4415.32|4414.92|4415.69|4415.29|4415.32|4414.92|423
1627912580000|2021-08-02 13:56:20|4415.57|4415.17|4415.32|4414.92|4415.57|4415.17|4415.07|4414.67|228
1627912590000|2021-08-02 13:56:30|4415.57|4415.17|4415.07|4414.67|4415.57|4415.17|4415.07|4414.67|328
1627912600000|2021-08-02 13:56:40|4415.19|4414.79|4414.82|4414.42|4415.32|4414.92|4414.82|4414.42|202
1627912610000|2021-08-02 13:56:50|4414.57|4414.17|4414.32|4413.92|4414.82|4414.42|4414.32|4413.92|172
1627912620000|2021-08-02 13:57:00|4414.19|4413.79|4414.57|4414.17|4414.82|4414.42|4414.19|4413.79|226
1627912630000|2021-08-02 13:57:10|4414.82|4414.42|4414.07|4413.67|4414.82|4414.42|4414.07|4413.67|260
1627912640000|2021-08-02 13:57:20|4414.19|4413.79|4414.32|4413.92|4414.32|4413.92|4414.07|4413.67|137
1627912650000|2021-08-02 13:57:30|4414.07|4413.67|4413.82|4413.42|4414.07|4413.67|4413.82|4413.42|133
1627912660000|2021-08-02 13:57:40|4414.07|4413.67|4413.57|4413.17|4414.07|4413.67|4413.57|4413.17|323
1627912670000|2021-08-02 13:57:50|4413.44|4413.04|4413.32|4412.92|4413.57|4413.17|4413.32|4412.92|111
1627912680000|2021-08-02 13:58:00|4413.19|4412.79|4413.32|4412.92|4413.32|4412.92|4412.82|4412.42|653
1627912690000|2021-08-02 13:58:10|4413.44|4413.04|4413.82|4413.42|4413.82|4413.42|4413.32|4412.92|174
1627912700000|2021-08-02 13:58:20|4413.57|4413.17|4413.32|4412.92|4413.57|4413.17|4413.32|4412.92|540
1627912710000|2021-08-02 13:58:30|4413.07|4412.67|4413.57|4413.17|4413.57|4413.17|4413.07|4412.67|267
1627912720000|2021-08-02 13:58:40|||||||||124
1627912730000|2021-08-02 13:58:50|4413.44|4413.04|4413.32|4412.92|4413.57|4413.17|4413.32|4412.92|117
1627912740000|2021-08-02 13:59:00|4413.57|4413.17|4414.32|4413.92|4414.32|4413.92|4413.57|4413.17|377
1627912750000|2021-08-02 13:59:10|4414.07|4413.67|4414.32|4413.92|4414.44|4414.04|4414.07|4413.67|183
1627912760000|2021-08-02 13:59:20|4414.57|4414.17|4414.07|4413.67|4414.57|4414.17|4414.07|4413.67|293
1627912770000|2021-08-02 13:59:30|4413.82|4413.42|4413.69|4413.29|4413.82|4413.42|4413.32|4412.92|351
1627912780000|2021-08-02 13:59:40|4413.57|4413.17|4413.82|4413.42|4413.82|4413.42|4413.57|4413.17|300
1627912790000|2021-08-02 13:59:50|4413.69|4413.29|4414.19|4413.79|4414.19|4413.79|4413.57|4413.17|200
1627912800000|2021-08-02 14:00:00|4410.69|4410.29|4412.32|4411.92|4413.57|4413.17|4410.44|4410.04|3317
1627912810000|2021-08-02 14:00:10|4412.82|4412.42|4412.32|4411.92|4413.57|4413.17|4411.82|4411.42|889
1627912820000|2021-08-02 14:00:20|4413.07|4412.67|4414.07|4413.67|4414.19|4413.79|4412.82|4412.42|959
1627912830000|2021-08-02 14:00:30|4413.82|4413.42|4414.32|4413.92|4415.07|4414.67|4413.32|4412.92|1198
1627912840000|2021-08-02 14:00:40|4414.19|4413.79|4413.07|4412.67|4414.19|4413.79|4412.82|4412.42|1086
1627912850000|2021-08-02 14:00:50|4412.82|4412.42|4413.07|4412.67|4413.19|4412.79|4411.82|4411.42|699
1627912860000|2021-08-02 14:01:00|4413.19|4412.79|4414.82|4414.42|4415.32|4414.92|4413.19|4412.79|832
1627912870000|2021-08-02 14:01:10|4415.07|4414.67|4415.32|4414.92|4415.82|4415.42|4414.57|4414.17|1276
1627912880000|2021-08-02 14:01:20|4415.57|4415.17|4414.32|4413.92|4415.57|4415.17|4414.32|4413.92|410
1627912890000|2021-08-02 14:01:30|4414.57|4414.17|4414.32|4413.92|4414.57|4414.17|4413.57|4413.17|713
1627912900000|2021-08-02 14:01:40|4414.07|4413.67|4414.57|4414.17|4414.82|4414.42|4414.07|4413.67|262
1627912910000|2021-08-02 14:01:50|4414.44|4414.04|4413.57|4413.17|4414.57|4414.17|4413.57|4413.17|280
1627912920000|2021-08-02 14:02:00|4413.32|4412.92|4413.32|4412.92|4414.32|4413.92|4412.57|4412.17|984
1627912930000|2021-08-02 14:02:10|4413.82|4413.42|4413.94|4413.54|4414.07|4413.67|4413.32|4412.92|723
1627912940000|2021-08-02 14:02:20|4413.69|4413.29|4412.82|4412.42|4414.07|4413.67|4412.57|4412.17|602
1627912950000|2021-08-02 14:02:30|4413.07|4412.67|4413.07|4412.67|4413.32|4412.92|4412.82|4412.42|417
1627912960000|2021-08-02 14:02:40|4413.32|4412.92|4413.82|4413.42|4413.82|4413.42|4413.07|4412.67|330
1627912970000|2021-08-02 14:02:50|4413.69|4413.29|4413.32|4412.92|4413.82|4413.42|4412.82|4412.42|674
1627912980000|2021-08-02 14:03:00|4413.07|4412.67|4413.07|4412.67|4413.32|4412.92|4412.82|4412.42|418
1627912990000|2021-08-02 14:03:10|4413.32|4412.92|4415.07|4414.67|4415.07|4414.67|4413.07|4412.67|562
1627913000000|2021-08-02 14:03:20|4415.32|4414.92|4415.19|4414.79|4415.57|4415.17|4414.94|4414.54|517
1627913010000|2021-08-02 14:03:30|4415.07|4414.67|4414.57|4414.17|4415.32|4414.92|4414.57|4414.17|610
1627913020000|2021-08-02 14:03:40|4414.32|4413.92|4414.07|4413.67|4414.57|4414.17|4414.07|4413.67|325
1627913030000|2021-08-02 14:03:50|4413.82|4413.42|4413.57|4413.17|4413.82|4413.42|4413.32|4412.92|438
1627913040000|2021-08-02 14:04:00|4413.82|4413.42|4413.82|4413.42|4414.07|4413.67|4413.32|4412.92|521
1627913050000|2021-08-02 14:04:10|4414.07|4413.67|4413.82|4413.42|4414.32|4413.92|4413.57|4413.17|312
1627913060000|2021-08-02 14:04:20|4413.57|4413.17|4412.82|4412.42|4413.57|4413.17|4412.82|4412.42|369
1627913070000|2021-08-02 14:04:30|4413.07|4412.67|4412.32|4411.92|4413.32|4412.92|4412.07|4411.67|671
1627913080000|2021-08-02 14:04:40|4412.07|4411.67|4412.82|4412.42|4413.32|4412.92|4412.07|4411.67|551
1627913090000|2021-08-02 14:04:50|4412.57|4412.17|4412.57|4412.17|4413.07|4412.67|4412.32|4411.92|425
1627913100000|2021-08-02 14:05:00|4412.32|4411.92|4412.82|4412.42|4413.32|4412.92|4412.32|4411.92|324
1627913110000|2021-08-02 14:05:10|4413.07|4412.67|4412.07|4411.67|4413.07|4412.67|4412.07|4411.67|459
1627913120000|2021-08-02 14:05:20|4411.82|4411.42|4411.07|4410.67|4411.82|4411.42|4410.82|4410.42|936
1627913130000|2021-08-02 14:05:30|4411.32|4410.92|4411.32|4410.92|4411.32|4410.92|4410.82|4410.42|587
1627913140000|2021-08-02 14:05:40|4411.07|4410.67|4410.32|4409.92|4411.32|4410.92|4410.32|4409.92|655
1627913150000|2021-08-02 14:05:50|4410.07|4409.67|4410.07|4409.67|4410.32|4409.92|4409.57|4409.17|670
1627913160000|2021-08-02 14:06:00|4410.32|4409.92|4410.07|4409.67|4410.32|4409.92|4409.32|4408.92|1248
1627913170000|2021-08-02 14:06:10|4409.57|4409.17|4409.82|4409.42|4410.32|4409.92|4409.57|4409.17|856
1627913180000|2021-08-02 14:06:20|4409.57|4409.17|4410.32|4409.92|4410.32|4409.92|4409.57|4409.17|717
1627913190000|2021-08-02 14:06:30|4410.07|4409.67|4409.57|4409.17|4410.32|4409.92|4409.57|4409.17|460
1627913200000|2021-08-02 14:06:40|4409.82|4409.42|4409.32|4408.92|4409.82|4409.42|4409.07|4408.67|982
1627913210000|2021-08-02 14:06:50|4409.07|4408.67|4410.07|4409.67|4410.07|4409.67|4409.07|4408.67|781
1627913220000|2021-08-02 14:07:00|4410.19|4409.79|4410.57|4410.17|4410.82|4410.42|4410.19|4409.79|660
1627913230000|2021-08-02 14:07:10|4410.44|4410.04|4410.82|4410.42|4411.07|4410.67|4410.07|4409.67|729
1627913240000|2021-08-02 14:07:20|4411.07|4410.67|4411.57|4411.17|4411.57|4411.17|4410.82|4410.42|519
1627913250000|2021-08-02 14:07:30|4411.82|4411.42|4411.32|4410.92|4411.82|4411.42|4411.07|4410.67|590
1627913260000|2021-08-02 14:07:40|4411.19|4410.79|4411.07|4410.67|4411.32|4410.92|4410.82|4410.42|379
1627913270000|2021-08-02 14:07:50|4410.94|4410.54|4410.57|4410.17|4410.94|4410.54|4410.57|4410.17|307
1627913280000|2021-08-02 14:08:00|4410.82|4410.42|4411.57|4411.17|4411.57|4411.17|4410.57|4410.17|396
1627913290000|2021-08-02 14:08:10|4411.82|4411.42|4411.82|4411.42|4411.82|4411.42|4411.57|4411.17|264
1627913300000|2021-08-02 14:08:20|4412.07|4411.67|4412.07|4411.67|4412.07|4411.67|4411.82|4411.42|353
1627913310000|2021-08-02 14:08:30|4411.94|4411.54|4412.32|4411.92|4412.32|4411.92|4411.82|4411.42|350
1627913320000|2021-08-02 14:08:40|4412.07|4411.67|4412.07|4411.67|4412.32|4411.92|4411.82|4411.42|217
1627913330000|2021-08-02 14:08:50|4412.19|4411.79|4411.82|4411.42|4412.32|4411.92|4411.57|4411.17|345
1627913340000|2021-08-02 14:09:00|4412.32|4411.92|4412.82|4412.42|4413.07|4412.67|4412.32|4411.92|662
1627913350000|2021-08-02 14:09:10|4413.07|4412.67|4413.32|4412.92|4413.32|4412.92|4412.82|4412.42|597
1627913360000|2021-08-02 14:09:20|4413.82|4413.42|4414.07|4413.67|4414.32|4413.92|4413.82|4413.42|1107
1627913370000|2021-08-02 14:09:30|4414.32|4413.92|4414.32|4413.92|4414.82|4414.42|4414.07|4413.67|941
1627913380000|2021-08-02 14:09:40|4414.07|4413.67|4414.82|4414.42|4414.82|4414.42|4413.82|4413.42|440
1627913390000|2021-08-02 14:09:50|4414.57|4414.17|4414.32|4413.92|4414.82|4414.42|4414.32|4413.92|358
1627913400000|2021-08-02 14:10:00|4414.57|4414.17|4415.07|4414.67|4415.32|4414.92|4414.57|4414.17|670
1627913410000|2021-08-02 14:10:10|4414.94|4414.54|4414.82|4414.42|4415.32|4414.92|4414.82|4414.42|369
1627913420000|2021-08-02 14:10:20|4414.57|4414.17|4415.32|4414.92|4415.57|4415.17|4414.57|4414.17|560
1627913430000|2021-08-02 14:10:30|4415.57|4415.17|4415.32|4414.92|4415.82|4415.42|4415.32|4414.92|456
1627913440000|2021-08-02 14:10:40|4415.57|4415.17|4415.57|4415.17|4415.57|4415.17|4415.32|4414.92|388
1627913450000|2021-08-02 14:10:50|4415.82|4415.42|4415.82|4415.42|4416.07|4415.67|4415.82|4415.42|267
1627913460000|2021-08-02 14:11:00|4416.07|4415.67|4416.07|4415.67|4416.57|4416.17|4416.07|4415.67|975
1627913470000|2021-08-02 14:11:10|4416.32|4415.92|4415.57|4415.17|4416.32|4415.92|4415.32|4414.92|367
1627913480000|2021-08-02 14:11:20|4415.32|4414.92|4415.32|4414.92|4415.57|4415.17|4415.07|4414.67|762
1627913490000|2021-08-02 14:11:30|4415.57|4415.17|4414.82|4414.42|4415.57|4415.17|4414.82|4414.42|363
1627913500000|2021-08-02 14:11:40|4414.94|4414.54|4414.94|4414.54|4415.07|4414.67|4414.82|4414.42|396
1627913510000|2021-08-02 14:11:50|4415.07|4414.67|4415.07|4414.67|4415.32|4414.92|4415.07|4414.67|380
1627913520000|2021-08-02 14:12:00|4415.32|4414.92|4415.32|4414.92|4415.32|4414.92|4415.32|4414.92|181
1627913530000|2021-08-02 14:12:10|4415.19|4414.79|4414.32|4413.92|4415.19|4414.79|4414.19|4413.79|641
1627913540000|2021-08-02 14:12:20|4414.57|4414.17|4414.32|4413.92|4414.57|4414.17|4414.07|4413.67|476
1627913550000|2021-08-02 14:12:30|4414.57|4414.17|4414.69|4414.29|4414.82|4414.42|4414.57|4414.17|265
1627913560000|2021-08-02 14:12:40|4414.57|4414.17|4414.57|4414.17|4414.82|4414.42|4414.32|4413.92|320
1627913570000|2021-08-02 14:12:50|4414.69|4414.29|4414.32|4413.92|4414.82|4414.42|4414.32|4413.92|308
1627913580000|2021-08-02 14:13:00|4414.57|4414.17|4414.07|4413.67|4414.57|4414.17|4413.82|4413.42|351
1627913590000|2021-08-02 14:13:10|4414.19|4413.79|4414.57|4414.17|4414.57|4414.17|4414.07|4413.67|404
1627913600000|2021-08-02 14:13:20|4414.82|4414.42|4414.32|4413.92|4414.82|4414.42|4414.32|4413.92|505
1627913610000|2021-08-02 14:13:30|4414.57|4414.17|4414.82|4414.42|4414.82|4414.42|4414.57|4414.17|306
1627913620000|2021-08-02 14:13:40|4414.57|4414.17|4414.57|4414.17|4414.57|4414.17|4414.57|4414.17|128
1627913630000|2021-08-02 14:13:50|4414.82|4414.42|4414.82|4414.42|4414.82|4414.42|4414.57|4414.17|203
1627913640000|2021-08-02 14:14:00|4414.94|4414.54|4415.32|4414.92|4415.32|4414.92|4414.94|4414.54|339
1627913650000|2021-08-02 14:14:10|4415.57|4415.17|4415.82|4415.42|4415.82|4415.42|4415.57|4415.17|467
1627913660000|2021-08-02 14:14:20|4415.57|4415.17|4415.32|4414.92|4415.82|4415.42|4415.32|4414.92|399
1627913670000|2021-08-02 14:14:30|4415.57|4415.17|4415.57|4415.17|4415.57|4415.17|4415.32|4414.92|170
1627913680000|2021-08-02 14:14:40|4415.82|4415.42|4416.07|4415.67|4416.07|4415.67|4415.82|4415.42|254
1627913690000|2021-08-02 14:14:50|4415.82|4415.42|4416.07|4415.67|4416.32|4415.92|4415.82|4415.42|186
1627913700000|2021-08-02 14:15:00|4416.32|4415.92|4416.32|4415.92|4416.57|4416.17|4416.07|4415.67|586
1627913710000|2021-08-02 14:15:10|4416.57|4416.17|4416.57|4416.17|4416.82|4416.42|4416.32|4415.92|627
1627913720000|2021-08-02 14:15:20|4416.32|4415.92|4416.69|4416.29|4416.82|4416.42|4416.32|4415.92|262
1627913730000|2021-08-02 14:15:30|4416.82|4416.42|4416.57|4416.17|4416.82|4416.42|4416.57|4416.17|249
1627913740000|2021-08-02 14:15:40|4416.69|4416.29|4417.57|4417.17|4417.82|4417.42|4416.69|4416.29|1158
1627913750000|2021-08-02 14:15:50|4417.82|4417.42|4417.57|4417.17|4417.82|4417.42|4417.57|4417.17|468
1627913760000|2021-08-02 14:16:00|4417.82|4417.42|4417.82|4417.42|4417.82|4417.42|4417.57|4417.17|574
1627913770000|2021-08-02 14:16:10|4418.07|4417.67|4417.57|4417.17|4418.07|4417.67|4417.57|4417.17|473
1627913780000|2021-08-02 14:16:20|4417.82|4417.42|4417.57|4417.17|4418.07|4417.67|4417.57|4417.17|649
1627913790000|2021-08-02 14:16:30|4417.32|4416.92|4417.32|4416.92|4417.57|4417.17|4417.32|4416.92|361
1627913800000|2021-08-02 14:16:40|4417.07|4416.67|4417.07|4416.67|4417.32|4416.92|4416.94|4416.54|565
1627913810000|2021-08-02 14:16:50|4417.32|4416.92|4417.07|4416.67|4417.32|4416.92|4416.82|4416.42|402
1627913820000|2021-08-02 14:17:00|4416.82|4416.42|4416.57|4416.17|4416.94|4416.54|4416.32|4415.92|724
1627913830000|2021-08-02 14:17:10|4416.32|4415.92|4416.82|4416.42|4416.82|4416.42|4416.07|4415.67|471
1627913840000|2021-08-02 14:17:20|4416.69|4416.29|4416.57|4416.17|4416.82|4416.42|4416.57|4416.17|329
1627913850000|2021-08-02 14:17:30|4416.69|4416.29|4417.07|4416.67|4417.07|4416.67|4416.57|4416.17|289
1627913860000|2021-08-02 14:17:40|4417.19|4416.79|4417.32|4416.92|4417.32|4416.92|4417.07|4416.67|379
1627913870000|2021-08-02 14:17:50|4417.57|4417.17|4417.82|4417.42|4417.82|4417.42|4417.32|4416.92|744
1627913880000|2021-08-02 14:18:00|4417.57|4417.17|4417.57|4417.17|4417.82|4417.42|4417.57|4417.17|513
1627913890000|2021-08-02 14:18:10|4417.32|4416.92|4417.57|4417.17|4417.57|4417.17|4417.32|4416.92|223
1627913900000|2021-08-02 14:18:20|4417.82|4417.42|4417.82|4417.42|4418.07|4417.67|4417.82|4417.42|504
1627913910000|2021-08-02 14:18:30|4417.94|4417.54|4417.82|4417.42|4417.94|4417.54|4417.82|4417.42|591
1627913920000|2021-08-02 14:18:40|4417.69|4417.29|4417.32|4416.92|4417.69|4417.29|4417.07|4416.67|494
1627913930000|2021-08-02 14:18:50|4417.07|4416.67|4417.07|4416.67|4417.32|4416.92|4417.07|4416.67|231
1627913940000|2021-08-02 14:19:00|4416.82|4416.42|4417.57|4417.17|4417.57|4417.17|4416.82|4416.42|584
1627913950000|2021-08-02 14:19:10|4417.69|4417.29|4417.88|4417.48|4418.13|4417.73|4417.57|4417.17|184
1627913960000|2021-08-02 14:19:20|4417.94|4417.54|4417.19|4416.79|4417.94|4417.54|4417.19|4416.79|430
1627913970000|2021-08-02 14:19:30|4417.44|4417.04|4417.44|4417.04|4417.44|4417.04|4417.19|4416.79|306
1627913980000|2021-08-02 14:19:40|4417.19|4416.79|4417.44|4417.04|4417.69|4417.29|4417.19|4416.79|222
1627913990000|2021-08-02 14:19:50|4417.19|4416.79|4417.69|4417.29|4417.69|4417.29|4417.19|4416.79|198
1627914000000|2021-08-02 14:20:00|4417.94|4417.54|4417.19|4416.79|4417.94|4417.54|4417.19|4416.79|556
1627914010000|2021-08-02 14:20:10|4417.44|4417.04|4417.19|4416.79|4417.44|4417.04|4416.94|4416.54|527
1627914020000|2021-08-02 14:20:20|4417.06|4416.66|4416.94|4416.54|4417.19|4416.79|4416.94|4416.54|224
1627914030000|2021-08-02 14:20:30|4417.19|4416.79|4417.44|4417.04|4417.44|4417.04|4417.19|4416.79|233
1627914040000|2021-08-02 14:20:40|4417.19|4416.79|4417.44|4417.04|4417.44|4417.04|4417.19|4416.79|161
1627914050000|2021-08-02 14:20:50|4417.19|4416.79|4417.19|4416.79|4417.44|4417.04|4417.19|4416.79|190
1627914060000|2021-08-02 14:21:00|4417.44|4417.04|4417.19|4416.79|4417.56|4417.16|4417.19|4416.79|418
1627914070000|2021-08-02 14:21:10|4417.31|4416.91|4417.44|4417.04|4417.69|4417.29|4417.19|4416.79|314
1627914080000|2021-08-02 14:21:20|4417.69|4417.29|4417.56|4417.16|4417.69|4417.29|4417.44|4417.04|269
1627914090000|2021-08-02 14:21:30|4417.69|4417.29|4417.69|4417.29|4417.69|4417.29|4417.44|4417.04|130
1627914100000|2021-08-02 14:21:40|4417.44|4417.04|4417.69|4417.29|4417.69|4417.29|4417.44|4417.04|85
1627914110000|2021-08-02 14:21:50|4417.56|4417.16|4417.44|4417.04|4417.94|4417.54|4417.19|4416.79|268
1627914120000|2021-08-02 14:22:00|4417.69|4417.29|4417.69|4417.29|4417.81|4417.41|4417.69|4417.29|155
1627914130000|2021-08-02 14:22:10|4417.94|4417.54|4417.94|4417.54|4418.19|4417.79|4417.94|4417.54|374
1627914140000|2021-08-02 14:22:20|4417.69|4417.29|4417.94|4417.54|4417.94|4417.54|4417.44|4417.04|366
1627914150000|2021-08-02 14:22:30|4418.06|4417.66|4417.19|4416.79|4418.06|4417.66|4417.19|4416.79|642
1627914160000|2021-08-02 14:22:40|4417.44|4417.04|4416.44|4416.04|4417.44|4417.04|4416.44|4416.04|691
1627914170000|2021-08-02 14:22:50|4416.69|4416.29|4416.19|4415.79|4416.69|4416.29|4416.19|4415.79|243
1627914180000|2021-08-02 14:23:00|4415.94|4415.54|4415.69|4415.29|4415.94|4415.54|4415.69|4415.29|572
1627914190000|2021-08-02 14:23:10|4415.94|4415.54|4416.19|4415.79|4416.44|4416.04|4415.94|4415.54|266
1627914200000|2021-08-02 14:23:20|4416.44|4416.04|4416.69|4416.29|4416.94|4416.54|4416.44|4416.04|345
1627914210000|2021-08-02 14:23:30|4416.94|4416.54|4417.69|4417.29|4417.69|4417.29|4416.94|4416.54|505
1627914220000|2021-08-02 14:23:40|4417.44|4417.04|4417.94|4417.54|4417.94|4417.54|4417.44|4417.04|404
1627914230000|2021-08-02 14:23:50|4417.69|4417.29|4417.94|4417.54|4418.19|4417.79|4417.69|4417.29|218
1627914240000|2021-08-02 14:24:00|4418.19|4417.79|4418.44|4418.04|4418.44|4418.04|4418.19|4417.79|509
1627914250000|2021-08-02 14:24:10|4418.69|4418.29|4418.19|4417.79|4418.94|4418.54|4418.19|4417.79|1434
1627914260000|2021-08-02 14:24:20|4418.06|4417.66|4417.69|4417.29|4418.19|4417.79|4417.69|4417.29|958
1627914270000|2021-08-02 14:24:30|4417.94|4417.54|4417.94|4417.54|4417.94|4417.54|4417.94|4417.54|130
1627914280000|2021-08-02 14:24:40|4418.19|4417.79|4417.19|4416.79|4418.19|4417.79|4417.19|4416.79|427
1627914290000|2021-08-02 14:24:50|4417.44|4417.04|4416.94|4416.54|4417.44|4417.04|4416.69|4416.29|339
1627914300000|2021-08-02 14:25:00|4417.19|4416.79|4416.69|4416.29|4417.19|4416.79|4416.69|4416.29|433
1627914310000|2021-08-02 14:25:10|4416.94|4416.54|4416.94|4416.54|4417.06|4416.66|4416.69|4416.29|238
1627914320000|2021-08-02 14:25:20|4416.81|4416.41|4417.19|4416.79|4417.44|4417.04|4416.69|4416.29|222
1627914330000|2021-08-02 14:25:30|4417.31|4416.91|4418.19|4417.79|4418.19|4417.79|4417.31|4416.91|433
1627914340000|2021-08-02 14:25:40|4418.44|4418.04|4418.69|4418.29|4418.69|4418.29|4418.19|4417.79|263
1627914350000|2021-08-02 14:25:50|4418.94|4418.54|4418.19|4417.79|4418.94|4418.54|4417.94|4417.54|373
1627914360000|2021-08-02 14:26:00|4418.44|4418.04|4418.19|4417.79|4418.44|4418.04|4417.94|4417.54|339
1627914370000|2021-08-02 14:26:10|4417.94|4417.54|4417.94|4417.54|4417.94|4417.54|4417.44|4417.04|397
1627914380000|2021-08-02 14:26:20|4417.69|4417.29|4417.69|4417.29|4417.94|4417.54|4417.69|4417.29|188
1627914390000|2021-08-02 14:26:30|4417.81|4417.41|4417.94|4417.54|4417.94|4417.54|4417.69|4417.29|131
1627914400000|2021-08-02 14:26:40|4418.06|4417.66|4418.19|4417.79|4418.19|4417.79|4417.94|4417.54|94
1627914410000|2021-08-02 14:26:50|4417.94|4417.54|4418.19|4417.79|4418.44|4418.04|4417.94|4417.54|234
1627914420000|2021-08-02 14:27:00|4418.44|4418.04|4418.69|4418.29|4418.69|4418.29|4418.19|4417.79|242
1627914430000|2021-08-02 14:27:10|4418.44|4418.04|4418.69|4418.29|4418.69|4418.29|4418.44|4418.04|136
1627914440000|2021-08-02 14:27:20|4418.44|4418.04|4418.94|4418.54|4418.94|4418.54|4418.44|4418.04|158
1627914450000|2021-08-02 14:27:30|4419.19|4418.79|4418.94|4418.54|4419.19|4418.79|4418.94|4418.54|641
1627914460000|2021-08-02 14:27:40|4419.06|4418.66|4419.19|4418.79|4419.44|4419.04|4419.06|4418.66|708
1627914470000|2021-08-02 14:27:50|4419.31|4418.91|4419.44|4419.04|4419.69|4419.29|4419.31|4418.91|608
1627914480000|2021-08-02 14:28:00|4419.19|4418.79|4417.94|4417.54|4419.44|4419.04|4417.19|4416.79|6651
1627914490000|2021-08-02 14:28:10|4417.69|4417.29|4417.94|4417.54|4418.19|4417.79|4417.69|4417.29|1027
1627914500000|2021-08-02 14:28:20|4417.69|4417.29|4417.19|4416.79|4417.69|4417.29|4417.19|4416.79|540
1627914510000|2021-08-02 14:28:30|4417.44|4417.04|4417.19|4416.79|4417.44|4417.04|4417.06|4416.66|485
1627914520000|2021-08-02 14:28:40|4417.44|4417.04|4416.94|4416.54|4417.44|4417.04|4416.69|4416.29|1035
1627914530000|2021-08-02 14:28:50|4416.69|4416.29|4416.69|4416.29|4416.94|4416.54|4416.69|4416.29|589
1627914540000|2021-08-02 14:29:00|4416.94|4416.54|4416.19|4415.79|4416.94|4416.54|4416.19|4415.79|1285
1627914550000|2021-08-02 14:29:10|4416.44|4416.04|4417.19|4416.79|4417.19|4416.79|4416.19|4415.79|870
1627914560000|2021-08-02 14:29:20|4416.94|4416.54|4417.44|4417.04|4417.44|4417.04|4416.94|4416.54|526
1627914570000|2021-08-02 14:29:30|4417.19|4416.79|4417.19|4416.79|4417.56|4417.16|4417.19|4416.79|333
1627914580000|2021-08-02 14:29:40|4416.94|4416.54|4416.69|4416.29|4416.94|4416.54|4416.69|4416.29|238
1627914590000|2021-08-02 14:29:50|4416.94|4416.54|4416.69|4416.29|4416.94|4416.54|4416.44|4416.04|137
1627914600000|2021-08-02 14:30:00|4416.94|4416.54|4417.44|4417.04|4417.44|4417.04|4416.94|4416.54|348
1627914610000|2021-08-02 14:30:10|4417.56|4417.16|4418.19|4417.79|4418.44|4418.04|4417.56|4417.16|628
1627914620000|2021-08-02 14:30:20|4418.44|4418.04|4418.44|4418.04|4418.56|4418.16|4418.19|4417.79|413
1627914630000|2021-08-02 14:30:30|4418.31|4417.91|4418.19|4417.79|4418.31|4417.91|4418.19|4417.79|228
1627914640000|2021-08-02 14:30:40|4418.31|4417.91|4418.44|4418.04|4418.69|4418.29|4418.31|4417.91|310
1627914650000|2021-08-02 14:30:50|4418.69|4418.29|4418.31|4417.91|4418.69|4418.29|4418.19|4417.79|188
1627914660000|2021-08-02 14:31:00|4418.19|4417.79|4418.56|4418.16|4418.94|4418.54|4418.19|4417.79|422
1627914670000|2021-08-02 14:31:10|4418.69|4418.29|4418.19|4417.79|4418.69|4418.29|4418.19|4417.79|221
1627914680000|2021-08-02 14:31:20|4417.94|4417.54|4417.69|4417.29|4418.06|4417.66|4416.94|4416.54|782
1627914690000|2021-08-02 14:31:30|4417.44|4417.04|4417.94|4417.54|4417.94|4417.54|4417.44|4417.04|171
1627914700000|2021-08-02 14:31:40|4417.69|4417.29|4417.44|4417.04|4417.94|4417.54|4417.44|4417.04|368
1627914710000|2021-08-02 14:31:50|4417.19|4416.79|4417.19|4416.79|4417.44|4417.04|4416.94|4416.54|649
1627914720000|2021-08-02 14:32:00|4417.44|4417.04|4417.44|4417.04|4417.94|4417.54|4417.44|4417.04|336
1627914730000|2021-08-02 14:32:10|4417.19|4416.79|4417.69|4417.29|4417.94|4417.54|4417.19|4416.79|424
1627914740000|2021-08-02 14:32:20|4417.94|4417.54|4418.44|4418.04|4418.44|4418.04|4417.94|4417.54|355
1627914750000|2021-08-02 14:32:30|4418.19|4417.79|4417.69|4417.29|4418.44|4418.04|4417.44|4417.04|402
1627914760000|2021-08-02 14:32:40|4417.44|4417.04|4417.44|4417.04|4417.69|4417.29|4417.44|4417.04|484
1627914770000|2021-08-02 14:32:50|4417.69|4417.29|4416.69|4416.29|4417.69|4417.29|4416.69|4416.29|523
1627914780000|2021-08-02 14:33:00|4416.81|4416.41|4416.69|4416.29|4416.94|4416.54|4416.44|4416.04|437
1627914790000|2021-08-02 14:33:10|4416.44|4416.04|4416.69|4416.29|4416.69|4416.29|4416.44|4416.04|551
1627914800000|2021-08-02 14:33:20|4416.44|4416.04|4416.44|4416.04|4416.56|4416.16|4416.19|4415.79|291
1627914810000|2021-08-02 14:33:30|4416.56|4416.16|4416.69|4416.29|4416.69|4416.29|4416.44|4416.04|281
1627914820000|2021-08-02 14:33:40|4416.81|4416.41|4417.19|4416.79|4417.19|4416.79|4416.69|4416.29|326
1627914830000|2021-08-02 14:33:50|4417.31|4416.91|4416.94|4416.54|4417.31|4416.91|4416.94|4416.54|159
1627914840000|2021-08-02 14:34:00|4417.19|4416.79|4416.19|4415.79|4417.19|4416.79|4416.19|4415.79|457
1627914850000|2021-08-02 14:34:10|4416.44|4416.04|4416.19|4415.79|4416.44|4416.04|4416.19|4415.79|194
1627914860000|2021-08-02 14:34:20|4416.31|4415.91|4415.94|4415.54|4416.31|4415.91|4415.69|4415.29|1324
1627914870000|2021-08-02 14:34:30|4416.19|4415.79|4415.94|4415.54|4416.19|4415.79|4415.69|4415.29|581
1627914880000|2021-08-02 14:34:40|4415.81|4415.41|4416.69|4416.29|4416.69|4416.29|4415.69|4415.29|419
1627914890000|2021-08-02 14:34:50|4416.44|4416.04|4416.44|4416.04|4416.94|4416.54|4416.44|4416.04|479
1627914900000|2021-08-02 14:35:00|4416.69|4416.29|4416.19|4415.79|4416.69|4416.29|4415.94|4415.54|453
1627914910000|2021-08-02 14:35:10|4415.94|4415.54|4415.94|4415.54|4416.19|4415.79|4415.94|4415.54|319
1627914920000|2021-08-02 14:35:20|4416.19|4415.79|4416.19|4415.79|4416.44|4416.04|4415.94|4415.54|233
1627914930000|2021-08-02 14:35:30|4415.94|4415.54|4415.94|4415.54|4416.19|4415.79|4415.94|4415.54|242
1627914940000|2021-08-02 14:35:40|4416.06|4415.66|4416.19|4415.79|4416.44|4416.04|4415.94|4415.54|304
1627914950000|2021-08-02 14:35:50|4416.06|4415.66|4415.94|4415.54|4416.19|4415.79|4415.94|4415.54|286
1627914960000|2021-08-02 14:36:00|4416.19|4415.79|4415.69|4415.29|4416.44|4416.04|4415.69|4415.29|450
1627914970000|2021-08-02 14:36:10|4415.81|4415.41|4415.69|4415.29|4415.81|4415.41|4415.69|4415.29|484
1627914980000|2021-08-02 14:36:20|4415.81|4415.41|4415.94|4415.54|4416.19|4415.79|4415.69|4415.29|287
1627914990000|2021-08-02 14:36:30|4416.19|4415.79|4416.19|4415.79|4416.19|4415.79|4416.19|4415.79|139
1627915000000|2021-08-02 14:36:40|4415.94|4415.54|4415.19|4414.79|4415.94|4415.54|4415.19|4414.79|630
1627915010000|2021-08-02 14:36:50|4415.44|4415.04|4415.94|4415.54|4415.94|4415.54|4415.44|4415.04|808
1627915020000|2021-08-02 14:37:00|4415.81|4415.41|4415.69|4415.29|4415.94|4415.54|4415.69|4415.29|168
1627915030000|2021-08-02 14:37:10|4415.56|4415.16|4415.69|4415.29|4415.69|4415.29|4415.44|4415.04|186
1627915040000|2021-08-02 14:37:20|4415.44|4415.04|4415.44|4415.04|4415.44|4415.04|4415.44|4415.04|127
1627915050000|2021-08-02 14:37:30|||||||||473
1627915060000|2021-08-02 14:37:40|4415.56|4415.16|4415.44|4415.04|4415.69|4415.29|4415.44|4415.04|389
1627915070000|2021-08-02 14:37:50|4415.69|4415.29|4415.94|4415.54|4415.94|4415.54|4415.69|4415.29|340
1627915080000|2021-08-02 14:38:00|||||||||166
1627915090000|2021-08-02 14:38:10|4415.69|4415.29|4415.94|4415.54|4415.94|4415.54|4415.69|4415.29|251
1627915100000|2021-08-02 14:38:20|4415.69|4415.29|4415.69|4415.29|4415.69|4415.29|4415.69|4415.29|111
1627915110000|2021-08-02 14:38:30|4415.44|4415.04|4415.19|4414.79|4415.44|4415.04|4415.19|4414.79|854
1627915120000|2021-08-02 14:38:40|4415.44|4415.04|4415.19|4414.79|4415.44|4415.04|4415.19|4414.79|356
1627915130000|2021-08-02 14:38:50|||||||||124
1627915140000|2021-08-02 14:39:00|4415.44|4415.04|4415.19|4414.79|4415.44|4415.04|4415.19|4414.79|463
1627915150000|2021-08-02 14:39:10|4415.31|4414.91|4415.69|4415.29|4415.69|4415.29|4415.19|4414.79|311
1627915160000|2021-08-02 14:39:20|4415.56|4415.16|4415.19|4414.79|4415.56|4415.16|4415.19|4414.79|471
1627915170000|2021-08-02 14:39:30|4415.44|4415.04|4415.56|4415.16|4415.69|4415.29|4415.19|4414.79|194
1627915180000|2021-08-02 14:39:40|4415.44|4415.04|4415.19|4414.79|4415.44|4415.04|4415.19|4414.79|246
1627915190000|2021-08-02 14:39:50|||||||||605
1627915200000|2021-08-02 14:40:00|4415.31|4414.91|4415.19|4414.79|4415.31|4414.91|4415.19|4414.79|691
1627915210000|2021-08-02 14:40:10|4415.44|4415.04|4415.44|4415.04|4415.44|4415.04|4415.44|4415.04|207
1627915220000|2021-08-02 14:40:20|4415.69|4415.29|4416.19|4415.79|4416.19|4415.79|4415.69|4415.29|578
1627915230000|2021-08-02 14:40:30|4415.94|4415.54|4415.69|4415.29|4415.94|4415.54|4415.69|4415.29|243
1627915240000|2021-08-02 14:40:40|4415.81|4415.41|4415.69|4415.29|4415.94|4415.54|4415.69|4415.29|252
1627915250000|2021-08-02 14:40:50|4415.81|4415.41|4415.69|4415.29|4415.81|4415.41|4415.69|4415.29|93
1627915260000|2021-08-02 14:41:00|4415.94|4415.54|4415.69|4415.29|4415.94|4415.54|4415.69|4415.29|295
1627915270000|2021-08-02 14:41:10|4415.19|4414.79|4415.19|4414.79|4415.19|4414.79|4415.19|4414.79|856
1627915280000|2021-08-02 14:41:20|4415.44|4415.04|4415.19|4414.79|4415.44|4415.04|4415.19|4414.79|221
1627915290000|2021-08-02 14:41:30|4415.44|4415.04|4415.19|4414.79|4415.44|4415.04|4415.19|4414.79|175
1627915300000|2021-08-02 14:41:40|4415.44|4415.04|4415.19|4414.79|4415.44|4415.04|4415.19|4414.79|718
1627915310000|2021-08-02 14:41:50|4414.44|4414.04|4414.94|4414.54|4414.94|4414.54|4414.44|4414.04|1459
1627915320000|2021-08-02 14:42:00|4415.19|4414.79|4414.44|4414.04|4415.19|4414.79|4414.44|4414.04|540
1627915330000|2021-08-02 14:42:10|4414.19|4413.79|4414.19|4413.79|4414.44|4414.04|4414.19|4413.79|540
1627915340000|2021-08-02 14:42:20|4414.44|4414.04|4414.94|4414.54|4414.94|4414.54|4414.19|4413.79|306
1627915350000|2021-08-02 14:42:30|4415.19|4414.79|4415.19|4414.79|4415.19|4414.79|4414.94|4414.54|275
1627915360000|2021-08-02 14:42:40|4415.44|4415.04|4414.94|4414.54|4415.44|4415.04|4414.94|4414.54|231
1627915370000|2021-08-02 14:42:50|4415.19|4414.79|4414.94|4414.54|4415.19|4414.79|4414.94|4414.54|147
1627915380000|2021-08-02 14:43:00|4415.06|4414.66|4415.19|4414.79|4415.44|4415.04|4415.06|4414.66|487
1627915390000|2021-08-02 14:43:10|4414.94|4414.54|4415.19|4414.79|4415.44|4415.04|4414.94|4414.54|274
1627915400000|2021-08-02 14:43:20|4415.31|4414.91|4415.19|4414.79|4415.44|4415.04|4415.19|4414.79|128
1627915410000|2021-08-02 14:43:30|4415.44|4415.04|4414.81|4414.41|4415.44|4415.04|4414.69|4414.29|330
1627915420000|2021-08-02 14:43:40|4414.69|4414.29|4415.19|4414.79|4415.19|4414.79|4414.69|4414.29|118
1627915430000|2021-08-02 14:43:50|4415.44|4415.04|4415.44|4415.04|4415.44|4415.04|4415.19|4414.79|217
1627915440000|2021-08-02 14:44:00|4415.19|4414.79|4414.94|4414.54|4415.19|4414.79|4414.94|4414.54|230
1627915450000|2021-08-02 14:44:10|4414.69|4414.29|4414.56|4414.16|4414.69|4414.29|4414.44|4414.04|479
1627915460000|2021-08-02 14:44:20|4414.44|4414.04|4414.44|4414.04|4414.44|4414.04|4414.44|4414.04|73
1627915470000|2021-08-02 14:44:30|4414.19|4413.79|4414.44|4414.04|4414.44|4414.04|4414.19|4413.79|394
1627915480000|2021-08-02 14:44:40|4414.56|4414.16|4414.44|4414.04|4415.19|4414.79|4414.44|4414.04|531
1627915490000|2021-08-02 14:44:50|4414.19|4413.79|4413.19|4412.79|4414.19|4413.79|4413.19|4412.79|996
1627915500000|2021-08-02 14:45:00|4413.44|4413.04|4413.19|4412.79|4413.94|4413.54|4413.19|4412.79|582
1627915510000|2021-08-02 14:45:10|4412.94|4412.54|4412.69|4412.29|4413.69|4413.29|4412.19|4411.79|1383
1627915520000|2021-08-02 14:45:20|4412.44|4412.04|4412.19|4411.79|4412.44|4412.04|4411.94|4411.54|871
1627915530000|2021-08-02 14:45:30|4411.94|4411.54|4412.19|4411.79|4412.19|4411.79|4411.94|4411.54|509
1627915540000|2021-08-02 14:45:40|4412.44|4412.04|4412.69|4412.29|4412.69|4412.29|4412.19|4411.79|419
1627915550000|2021-08-02 14:45:50|4413.19|4412.79|4413.19|4412.79|4413.31|4412.91|4412.94|4412.54|647
1627915560000|2021-08-02 14:46:00|4413.44|4413.04|4413.94|4413.54|4413.94|4413.54|4413.44|4413.04|651
1627915570000|2021-08-02 14:46:10|4413.69|4413.29|4413.94|4413.54|4414.19|4413.79|4413.69|4413.29|393
1627915580000|2021-08-02 14:46:20|4414.19|4413.79|4414.44|4414.04|4414.69|4414.29|4414.19|4413.79|333
1627915590000|2021-08-02 14:46:30|4414.69|4414.29|4414.94|4414.54|4414.94|4414.54|4414.44|4414.04|244
1627915600000|2021-08-02 14:46:40|4415.06|4414.66|4414.94|4414.54|4415.06|4414.66|4414.94|4414.54|400
1627915610000|2021-08-02 14:46:50|4414.81|4414.41|4415.19|4414.79|4415.19|4414.79|4414.69|4414.29|215
1627915620000|2021-08-02 14:47:00|4414.94|4414.54|4414.94|4414.54|4415.06|4414.66|4414.69|4414.29|373
1627915630000|2021-08-02 14:47:10|4414.81|4414.41|4414.94|4414.54|4414.94|4414.54|4414.44|4414.04|408
1627915640000|2021-08-02 14:47:20|4414.69|4414.29|4414.69|4414.29|4414.69|4414.29|4414.44|4414.04|161
1627915650000|2021-08-02 14:47:30|4414.56|4414.16|4414.94|4414.54|4414.94|4414.54|4414.56|4414.16|189
1627915660000|2021-08-02 14:47:40|4415.06|4414.66|4414.69|4414.29|4415.19|4414.79|4414.69|4414.29|353
1627915670000|2021-08-02 14:47:50|4414.44|4414.04|4414.44|4414.04|4414.56|4414.16|4414.19|4413.79|284
1627915680000|2021-08-02 14:48:00|4414.19|4413.79|4414.19|4413.79|4414.31|4413.91|4414.19|4413.79|182
1627915690000|2021-08-02 14:48:10|4414.31|4413.91|4414.44|4414.04|4414.56|4414.16|4414.19|4413.79|151
1627915700000|2021-08-02 14:48:20|4414.19|4413.79|4414.44|4414.04|4414.69|4414.29|4414.19|4413.79|299
1627915710000|2021-08-02 14:48:30|4414.69|4414.29|4415.19|4414.79|4415.19|4414.79|4414.69|4414.29|238
1627915720000|2021-08-02 14:48:40|4414.94|4414.54|4414.94|4414.54|4415.19|4414.79|4414.94|4414.54|212
1627915730000|2021-08-02 14:48:50|4415.06|4414.66|4414.94|4414.54|4415.19|4414.79|4414.69|4414.29|193
1627915740000|2021-08-02 14:49:00|4414.69|4414.29|4414.44|4414.04|4414.94|4414.54|4414.44|4414.04|178
1627915750000|2021-08-02 14:49:10|4414.56|4414.16|4414.69|4414.29|4414.69|4414.29|4414.44|4414.04|201
1627915760000|2021-08-02 14:49:20|4414.44|4414.04|4414.44|4414.04|4414.44|4414.04|4414.44|4414.04|98
1627915770000|2021-08-02 14:49:30|4414.56|4414.16|4414.44|4414.04|4414.69|4414.29|4414.44|4414.04|197
1627915780000|2021-08-02 14:49:40|4414.56|4414.16|4414.44|4414.04|4414.69|4414.29|4414.44|4414.04|55
1627915790000|2021-08-02 14:49:50|4414.19|4413.79|4413.69|4413.29|4414.19|4413.79|4413.69|4413.29|269
1627915800000|2021-08-02 14:50:00|4413.44|4413.04|4414.19|4413.79|4414.19|4413.79|4413.44|4413.04|442
1627915810000|2021-08-02 14:50:10|4413.94|4413.54|4414.44|4414.04|4414.44|4414.04|4413.94|4413.54|286
1627915820000|2021-08-02 14:50:20|4414.69|4414.29|4414.69|4414.29|4414.69|4414.29|4414.44|4414.04|220
1627915830000|2021-08-02 14:50:30|4414.44|4414.04|4414.69|4414.29|4414.69|4414.29|4414.44|4414.04|252
1627915840000|2021-08-02 14:50:40|4414.56|4414.16|4414.06|4413.66|4414.56|4414.16|4414.06|4413.66|95
1627915850000|2021-08-02 14:50:50|4414.19|4413.79|4414.19|4413.79|4414.19|4413.79|4413.94|4413.54|187
1627915860000|2021-08-02 14:51:00|4414.06|4413.66|4413.94|4413.54|4414.06|4413.66|4413.69|4413.29|196
1627915870000|2021-08-02 14:51:10|4414.19|4413.79|4414.44|4414.04|4414.69|4414.29|4414.19|4413.79|262
1627915880000|2021-08-02 14:51:20|4414.69|4414.29|4414.81|4414.41|4414.81|4414.41|4414.44|4414.04|176
1627915890000|2021-08-02 14:51:30|4414.69|4414.29|4414.44|4414.04|4414.81|4414.41|4414.44|4414.04|266
1627915900000|2021-08-02 14:51:40|4414.56|4414.16|4414.69|4414.29|4414.69|4414.29|4414.56|4414.16|114
1627915910000|2021-08-02 14:51:50|4414.81|4414.41|4415.19|4414.79|4415.19|4414.79|4414.81|4414.41|338
1627915920000|2021-08-02 14:52:00|4415.44|4415.04|4415.44|4415.04|4415.44|4415.04|4415.19|4414.79|370
1627915930000|2021-08-02 14:52:10|4415.19|4414.79|4414.94|4414.54|4415.19|4414.79|4414.94|4414.54|304
1627915940000|2021-08-02 14:52:20|4415.19|4414.79|4414.44|4414.04|4415.19|4414.79|4414.44|4414.04|341
1627915950000|2021-08-02 14:52:30|4414.19|4413.79|4414.19|4413.79|4414.19|4413.79|4413.94|4413.54|329
1627915960000|2021-08-02 14:52:40|4414.44|4414.04|4414.19|4413.79|4414.44|4414.04|4413.94|4413.54|350
1627915970000|2021-08-02 14:52:50|4414.31|4413.91|4414.19|4413.79|4414.44|4414.04|4414.19|4413.79|119
1627915980000|2021-08-02 14:53:00|4414.31|4413.91|4414.44|4414.04|4414.44|4414.04|4414.19|4413.79|180
1627915990000|2021-08-02 14:53:10|4414.56|4414.16|4414.69|4414.29|4414.69|4414.29|4414.56|4414.16|170
1627916000000|2021-08-02 14:53:20|4414.44|4414.04|4414.69|4414.29|4414.69|4414.29|4414.44|4414.04|164
1627916010000|2021-08-02 14:53:30|4414.44|4414.04|4413.94|4413.54|4414.44|4414.04|4413.94|4413.54|135
1627916020000|2021-08-02 14:53:40|4413.81|4413.41|4413.69|4413.29|4413.94|4413.54|4413.69|4413.29|410
1627916030000|2021-08-02 14:53:50|4413.56|4413.16|4413.94|4413.54|4413.94|4413.54|4413.44|4413.04|228
1627916040000|2021-08-02 14:54:00|4414.19|4413.79|4414.44|4414.04|4414.44|4414.04|4414.19|4413.79|240
1627916050000|2021-08-02 14:54:10|4414.19|4413.79|4414.69|4414.29|4414.94|4414.54|4414.19|4413.79|227
1627916060000|2021-08-02 14:54:20|4414.94|4414.54|4414.69|4414.29|4414.94|4414.54|4414.69|4414.29|147
1627916070000|2021-08-02 14:54:30|4414.94|4414.54|4414.94|4414.54|4414.94|4414.54|4414.69|4414.29|227
1627916080000|2021-08-02 14:54:40|4414.69|4414.29|4414.69|4414.29|4414.69|4414.29|4414.69|4414.29|85
1627916090000|2021-08-02 14:54:50|4414.44|4414.04|4414.69|4414.29|4414.94|4414.54|4414.44|4414.04|227
1627916100000|2021-08-02 14:55:00|4414.19|4413.79|4413.44|4413.04|4414.19|4413.79|4413.44|4413.04|1197
1627916110000|2021-08-02 14:55:10|4413.19|4412.79|4413.44|4413.04|4413.69|4413.29|4413.19|4412.79|491
1627916120000|2021-08-02 14:55:20|4413.69|4413.29|4413.69|4413.29|4413.94|4413.54|4413.44|4413.04|519
1627916130000|2021-08-02 14:55:30|4413.56|4413.16|4413.69|4413.29|4413.69|4413.29|4413.44|4413.04|268
1627916140000|2021-08-02 14:55:40|4413.44|4413.04|4413.44|4413.04|4413.69|4413.29|4413.44|4413.04|201
1627916150000|2021-08-02 14:55:50|4413.69|4413.29|4413.19|4412.79|4413.69|4413.29|4412.94|4412.54|542
1627916160000|2021-08-02 14:56:00|4412.94|4412.54|4413.44|4413.04|4413.69|4413.29|4412.94|4412.54|538
1627916170000|2021-08-02 14:56:10|4413.19|4412.79|4413.44|4413.04|4413.44|4413.04|4413.19|4412.79|529
1627916180000|2021-08-02 14:56:20|4413.19|4412.79|4413.19|4412.79|4413.44|4413.04|4412.94|4412.54|442
1627916190000|2021-08-02 14:56:30|4413.31|4412.91|4413.19|4412.79|4413.44|4413.04|4413.19|4412.79|396
1627916200000|2021-08-02 14:56:40|4412.94|4412.54|4413.19|4412.79|4413.19|4412.79|4412.94|4412.54|647
1627916210000|2021-08-02 14:56:50|||||||||112
1627916220000|2021-08-02 14:57:00|4412.94|4412.54|4412.94|4412.54|4412.94|4412.54|4412.69|4412.29|451
1627916230000|2021-08-02 14:57:10|4413.19|4412.79|4412.94|4412.54|4413.44|4413.04|4412.94|4412.54|688
1627916240000|2021-08-02 14:57:20|4412.81|4412.41|4412.94|4412.54|4413.19|4412.79|4412.69|4412.29|685
1627916250000|2021-08-02 14:57:30|4412.69|4412.29|4412.69|4412.29|4412.94|4412.54|4412.69|4412.29|477
1627916260000|2021-08-02 14:57:40|4412.94|4412.54|4412.69|4412.29|4412.94|4412.54|4412.69|4412.29|466
1627916270000|2021-08-02 14:57:50|4412.44|4412.04|4412.44|4412.04|4412.44|4412.04|4412.44|4412.04|448
1627916280000|2021-08-02 14:58:00|4412.19|4411.79|4412.19|4411.79|4412.44|4412.04|4411.94|4411.54|1063
1627916290000|2021-08-02 14:58:10|4412.06|4411.66|4412.19|4411.79|4412.19|4411.79|4411.94|4411.54|169
1627916300000|2021-08-02 14:58:20|4412.44|4412.04|4412.19|4411.79|4412.44|4412.04|4412.19|4411.79|566
1627916310000|2021-08-02 14:58:30|4411.94|4411.54|4412.19|4411.79|4412.19|4411.79|4411.94|4411.54|200
1627916320000|2021-08-02 14:58:40|4411.94|4411.54|4412.19|4411.79|4412.19|4411.79|4411.94|4411.54|366
1627916330000|2021-08-02 14:58:50|4411.94|4411.54|4411.94|4411.54|4411.94|4411.54|4411.94|4411.54|340
1627916340000|2021-08-02 14:59:00|4412.19|4411.79|4412.31|4411.91|4412.31|4411.91|4411.94|4411.54|466
1627916350000|2021-08-02 14:59:10|4412.19|4411.79|4412.19|4411.79|4412.31|4411.91|4412.19|4411.79|190
1627916360000|2021-08-02 14:59:20|4412.44|4412.04|4411.94|4411.54|4412.44|4412.04|4411.94|4411.54|228
1627916370000|2021-08-02 14:59:30|4412.19|4411.79|4411.94|4411.54|4412.19|4411.79|4411.94|4411.54|231
1627916380000|2021-08-02 14:59:40|4412.06|4411.66|4411.94|4411.54|4412.19|4411.79|4411.94|4411.54|114
1627916390000|2021-08-02 14:59:50|4412.19|4411.79|4412.19|4411.79|4412.19|4411.79|4411.94|4411.54|338
1627916400000|2021-08-02 15:00:00|4412.44|4412.04|4412.44|4412.04|4412.69|4412.29|4412.19|4411.79|572
1627916410000|2021-08-02 15:00:10|4412.19|4411.79|4411.69|4411.29|4412.19|4411.79|4411.69|4411.29|354
1627916420000|2021-08-02 15:00:20|4411.56|4411.16|4411.44|4411.04|4411.69|4411.29|4411.44|4411.04|686
1627916430000|2021-08-02 15:00:30|4411.69|4411.29|4411.44|4411.04|4411.69|4411.29|4411.44|4411.04|249
1627916440000|2021-08-02 15:00:40|4411.69|4411.29|4411.94|4411.54|4412.19|4411.79|4411.69|4411.29|401
1627916450000|2021-08-02 15:00:50|4411.69|4411.29|4411.69|4411.29|4411.69|4411.29|4411.69|4411.29|429
1627916460000|2021-08-02 15:01:00|4411.44|4411.04|4411.44|4411.04|4411.44|4411.04|4411.19|4410.79|391
1627916470000|2021-08-02 15:01:10|4411.19|4410.79|4410.94|4410.54|4411.31|4410.91|4410.69|4410.29|383
1627916480000|2021-08-02 15:01:20|4410.81|4410.41|4411.19|4410.79|4411.19|4410.79|4410.69|4410.29|412
1627916490000|2021-08-02 15:01:30|4411.06|4410.66|4411.19|4410.79|4411.19|4410.79|4410.94|4410.54|269
1627916500000|2021-08-02 15:01:40|4411.44|4411.04|4411.69|4411.29|4411.69|4411.29|4411.19|4410.79|409
1627916510000|2021-08-02 15:01:50|4411.44|4411.04|4411.69|4411.29|4411.69|4411.29|4411.44|4411.04|103
1627916520000|2021-08-02 15:02:00|4411.44|4411.04|4411.19|4410.79|4411.44|4411.04|4410.69|4410.29|355
1627916530000|2021-08-02 15:02:10|4411.31|4410.91|4411.19|4410.79|4411.31|4410.91|4410.69|4410.29|313
1627916540000|2021-08-02 15:02:20|4410.94|4410.54|4410.94|4410.54|4410.94|4410.54|4410.69|4410.29|298
1627916550000|2021-08-02 15:02:30|4410.69|4410.29|4410.69|4410.29|4410.94|4410.54|4410.69|4410.29|213
1627916560000|2021-08-02 15:02:40|4410.94|4410.54|4411.19|4410.79|4411.19|4410.79|4410.94|4410.54|222
1627916570000|2021-08-02 15:02:50|4410.94|4410.54|4411.44|4411.04|4411.44|4411.04|4410.94|4410.54|311
1627916580000|2021-08-02 15:03:00|4411.56|4411.16|4411.19|4410.79|4411.69|4411.29|4411.19|4410.79|262
1627916590000|2021-08-02 15:03:10|4411.44|4411.04|4411.19|4410.79|4411.44|4411.04|4410.94|4410.54|393
1627916600000|2021-08-02 15:03:20|4410.94|4410.54|4411.19|4410.79|4411.19|4410.79|4410.94|4410.54|233
1627916610000|2021-08-02 15:03:30|4411.44|4411.04|4411.44|4411.04|4411.44|4411.04|4411.19|4410.79|209
1627916620000|2021-08-02 15:03:40|4411.19|4410.79|4411.94|4411.54|4411.94|4411.54|4411.19|4410.79|175
1627916630000|2021-08-02 15:03:50|4412.19|4411.79|4412.44|4412.04|4412.44|4412.04|4412.19|4411.79|506
1627916640000|2021-08-02 15:04:00|4412.19|4411.79|4412.94|4412.54|4412.94|4412.54|4412.19|4411.79|438
1627916650000|2021-08-02 15:04:10|4412.69|4412.29|4413.19|4412.79|4413.19|4412.79|4412.69|4412.29|488
1627916660000|2021-08-02 15:04:20|4412.94|4412.54|4413.31|4412.91|4413.44|4413.04|4412.94|4412.54|441
1627916670000|2021-08-02 15:04:30|4413.19|4412.79|4413.69|4413.29|4413.69|4413.29|4413.19|4412.79|285
1627916680000|2021-08-02 15:04:40|4413.94|4413.54|4413.69|4413.29|4413.94|4413.54|4413.69|4413.29|280
1627916690000|2021-08-02 15:04:50|4413.44|4413.04|4413.44|4413.04|4413.56|4413.16|4413.44|4413.04|315
1627916700000|2021-08-02 15:05:00|4413.69|4413.29|4413.44|4413.04|4413.69|4413.29|4413.19|4412.79|716
1627916710000|2021-08-02 15:05:10|4413.19|4412.79|4414.19|4413.79|4414.44|4414.04|4413.19|4412.79|658
1627916720000|2021-08-02 15:05:20|4414.44|4414.04|4414.44|4414.04|4414.69|4414.29|4414.19|4413.79|369
1627916730000|2021-08-02 15:05:30|4414.19|4413.79|4413.94|4413.54|4414.44|4414.04|4413.94|4413.54|362
1627916740000|2021-08-02 15:05:40|4414.19|4413.79|4414.44|4414.04|4414.44|4414.04|4414.19|4413.79|234
1627916750000|2021-08-02 15:05:50|4414.19|4413.79|4414.19|4413.79|4414.31|4413.91|4413.94|4413.54|399
1627916760000|2021-08-02 15:06:00|4414.44|4414.04|4414.94|4414.54|4414.94|4414.54|4414.44|4414.04|424
1627916770000|2021-08-02 15:06:10|4415.19|4414.79|4414.94|4414.54|4415.19|4414.79|4414.94|4414.54|421
1627916780000|2021-08-02 15:06:20|4415.19|4414.79|4415.19|4414.79|4415.19|4414.79|4414.94|4414.54|280
1627916790000|2021-08-02 15:06:30|4415.06|4414.66|4415.19|4414.79|4415.19|4414.79|4414.94|4414.54|157
1627916800000|2021-08-02 15:06:40|4414.94|4414.54|4414.94|4414.54|4415.19|4414.79|4414.94|4414.54|127
1627916810000|2021-08-02 15:06:50|4415.19|4414.79|4414.69|4414.29|4415.19|4414.79|4414.69|4414.29|181
1627916820000|2021-08-02 15:07:00|4414.56|4414.16|4414.69|4414.29|4414.69|4414.29|4414.19|4413.79|304
1627916830000|2021-08-02 15:07:10|4414.56|4414.16|4414.44|4414.04|4414.56|4414.16|4414.44|4414.04|124
1627916840000|2021-08-02 15:07:20|4414.19|4413.79|4413.94|4413.54|4414.19|4413.79|4413.94|4413.54|130
1627916850000|2021-08-02 15:07:30|4414.06|4413.66|4413.94|4413.54|4414.19|4413.79|4413.94|4413.54|235
1627916860000|2021-08-02 15:07:40|4414.06|4413.66|4414.44|4414.04|4414.44|4414.04|4413.94|4413.54|137
1627916870000|2021-08-02 15:07:50|||||||||65
1627916880000|2021-08-02 15:08:00|4414.56|4414.16|4414.69|4414.29|4414.69|4414.29|4414.44|4414.04|137
1627916890000|2021-08-02 15:08:10|4414.94|4414.54|4414.69|4414.29|4415.19|4414.79|4414.69|4414.29|533
1627916900000|2021-08-02 15:08:20|4414.44|4414.04|4414.69|4414.29|4414.94|4414.54|4414.44|4414.04|116
1627916910000|2021-08-02 15:08:30|4414.81|4414.41|4414.94|4414.54|4414.94|4414.54|4414.69|4414.29|147
1627916920000|2021-08-02 15:08:40|4415.19|4414.79|4415.19|4414.79|4415.19|4414.79|4414.94|4414.54|177
1627916930000|2021-08-02 15:08:50|4415.31|4414.91|4415.19|4414.79|4415.44|4415.04|4415.19|4414.79|118
1627916940000|2021-08-02 15:09:00|4415.44|4415.04|4415.44|4415.04|4415.69|4415.29|4415.44|4415.04|357
1627916950000|2021-08-02 15:09:10|4415.31|4414.91|4415.44|4415.04|4415.44|4415.04|4415.19|4414.79|190
1627916960000|2021-08-02 15:09:20|4415.69|4415.29|4415.44|4415.04|4415.69|4415.29|4415.44|4415.04|244
1627916970000|2021-08-02 15:09:30|4415.19|4414.79|4415.19|4414.79|4415.44|4415.04|4415.19|4414.79|166
1627916980000|2021-08-02 15:09:40|4415.31|4414.91|4415.44|4415.04|4415.69|4415.29|4415.31|4414.91|171
1627916990000|2021-08-02 15:09:50|4415.31|4414.91|4415.19|4414.79|4415.44|4415.04|4415.19|4414.79|88
1627917000000|2021-08-02 15:10:00|4415.44|4415.04|4415.44|4415.04|4415.44|4415.04|4415.19|4414.79|337
1627917010000|2021-08-02 15:10:10|4415.56|4415.16|4415.69|4415.29|4415.69|4415.29|4415.56|4415.16|76
1627917020000|2021-08-02 15:10:20|4415.44|4415.04|4415.69|4415.29|4415.69|4415.29|4415.44|4415.04|214
1627917030000|2021-08-02 15:10:30|4415.44|4415.04|4415.44|4415.04|4415.44|4415.04|4415.44|4415.04|208
1627917040000|2021-08-02 15:10:40|4415.69|4415.29|4415.44|4415.04|4415.69|4415.29|4415.44|4415.04|126
1627917050000|2021-08-02 15:10:50|4415.69|4415.29|4415.44|4415.04|4415.69|4415.29|4415.44|4415.04|240
1627917060000|2021-08-02 15:11:00|4415.19|4414.79|4415.44|4415.04|4415.69|4415.29|4415.19|4414.79|268
1627917070000|2021-08-02 15:11:10|4415.56|4415.16|4415.44|4415.04|4415.69|4415.29|4415.44|4415.04|219
1627917080000|2021-08-02 15:11:20|4415.69|4415.29|4415.69|4415.29|4415.69|4415.29|4415.69|4415.29|90
1627917090000|2021-08-02 15:11:30|4415.56|4415.16|4415.44|4415.04|4415.56|4415.16|4415.44|4415.04|90
1627917100000|2021-08-02 15:11:40|4415.69|4415.29|4415.69|4415.29|4415.69|4415.29|4415.44|4415.04|142
1627917110000|2021-08-02 15:11:50|4415.94|4415.54|4415.94|4415.54|4416.19|4415.79|4415.94|4415.54|405
1627917120000|2021-08-02 15:12:00|4416.19|4415.79|4416.19|4415.79|4416.19|4415.79|4415.94|4415.54|477
1627917130000|2021-08-02 15:12:10|4416.06|4415.66|4416.19|4415.79|4416.19|4415.79|4416.06|4415.66|240
1627917140000|2021-08-02 15:12:20|4416.06|4415.66|4415.69|4415.29|4416.06|4415.66|4415.69|4415.29|340
1627917150000|2021-08-02 15:12:30|4415.44|4415.04|4415.69|4415.29|4415.69|4415.29|4415.44|4415.04|229
1627917160000|2021-08-02 15:12:40|4415.94|4415.54|4415.69|4415.29|4415.94|4415.54|4415.69|4415.29|240
1627917170000|2021-08-02 15:12:50|4415.44|4415.04|4415.44|4415.04|4415.69|4415.29|4415.44|4415.04|205
1627917180000|2021-08-02 15:13:00|4415.19|4414.79|4415.19|4414.79|4415.31|4414.91|4415.19|4414.79|248
1627917190000|2021-08-02 15:13:10|4414.94|4414.54|4414.69|4414.29|4414.94|4414.54|4414.44|4414.04|379
1627917200000|2021-08-02 15:13:20|4414.94|4414.54|4414.94|4414.54|4414.94|4414.54|4414.94|4414.54|195
1627917210000|2021-08-02 15:13:30|4415.19|4414.79|4414.94|4414.54|4415.19|4414.79|4414.94|4414.54|230
1627917220000|2021-08-02 15:13:40|4415.06|4414.66|4414.56|4414.16|4415.06|4414.66|4414.56|4414.16|120
1627917230000|2021-08-02 15:13:50|4414.69|4414.29|4414.44|4414.04|4414.69|4414.29|4414.44|4414.04|222
1627917240000|2021-08-02 15:14:00|4414.19|4413.79|4414.19|4413.79|4414.19|4413.79|4413.94|4413.54|298
1627917250000|2021-08-02 15:14:10|4414.06|4413.66|4413.94|4413.54|4414.19|4413.79|4413.94|4413.54|212
1627917260000|2021-08-02 15:14:20|||||||||149
1627917270000|2021-08-02 15:14:30|4414.19|4413.79|4413.94|4413.54|4414.19|4413.79|4413.69|4413.29|349
1627917280000|2021-08-02 15:14:40|4414.19|4413.79|4413.94|4413.54|4414.19|4413.79|4413.94|4413.54|93
1627917290000|2021-08-02 15:14:50|4414.06|4413.66|4414.44|4414.04|4414.44|4414.04|4413.94|4413.54|235
1627917300000|2021-08-02 15:15:00|4414.19|4413.79|4414.44|4414.04|4414.44|4414.04|4414.19|4413.79|313
1627917310000|2021-08-02 15:15:10|4414.69|4414.29|4414.44|4414.04|4414.69|4414.29|4414.44|4414.04|156
1627917320000|2021-08-02 15:15:20|4414.19|4413.79|4413.94|4413.54|4414.19|4413.79|4413.94|4413.54|267
1627917330000|2021-08-02 15:15:30|||||||||132
1627917340000|2021-08-02 15:15:40|4413.69|4413.29|4413.44|4413.04|4413.69|4413.29|4413.44|4413.04|222
1627917350000|2021-08-02 15:15:50|4413.19|4412.79|4413.19|4412.79|4413.19|4412.79|4412.94|4412.54|463
1627917360000|2021-08-02 15:16:00|4412.94|4412.54|4413.19|4412.79|4413.19|4412.79|4412.69|4412.29|579
1627917370000|2021-08-02 15:16:10|4413.44|4413.04|4413.19|4412.79|4413.44|4413.04|4413.19|4412.79|195
1627917380000|2021-08-02 15:16:20|4413.44|4413.04|4412.44|4412.04|4413.44|4413.04|4412.44|4412.04|638
1627917390000|2021-08-02 15:16:30|4412.69|4412.29|4412.69|4412.29|4412.69|4412.29|4412.69|4412.29|121
1627917400000|2021-08-02 15:16:40|4412.56|4412.16|4412.94|4412.54|4412.94|4412.54|4412.56|4412.16|271
1627917410000|2021-08-02 15:16:50|4413.19|4412.79|4413.44|4413.04|4413.44|4413.04|4413.19|4412.79|302
1627917420000|2021-08-02 15:17:00|4413.19|4412.79|4413.94|4413.54|4413.94|4413.54|4413.19|4412.79|420
1627917430000|2021-08-02 15:17:10|4413.69|4413.29|4413.69|4413.29|4413.94|4413.54|4413.69|4413.29|122
1627917440000|2021-08-02 15:17:20|4413.94|4413.54|4413.94|4413.54|4413.94|4413.54|4413.69|4413.29|328
1627917450000|2021-08-02 15:17:30|4413.81|4413.41|4413.19|4412.79|4413.81|4413.41|4413.19|4412.79|226
1627917460000|2021-08-02 15:17:40|4413.44|4413.04|4413.19|4412.79|4413.44|4413.04|4412.69|4412.29|407
1627917470000|2021-08-02 15:17:50|4412.94|4412.54|4413.19|4412.79|4413.19|4412.79|4412.94|4412.54|323
1627917480000|2021-08-02 15:18:00|4413.44|4413.04|4413.44|4413.04|4413.69|4413.29|4413.44|4413.04|240
1627917490000|2021-08-02 15:18:10|||||||||66
1627917500000|2021-08-02 15:18:20|4413.69|4413.29|4413.44|4413.04|4413.69|4413.29|4413.44|4413.04|473
1627917510000|2021-08-02 15:18:30|4413.31|4412.91|4413.44|4413.04|4413.44|4413.04|4413.31|4412.91|89
1627917520000|2021-08-02 15:18:40|4413.19|4412.79|4413.69|4413.29|4413.69|4413.29|4413.19|4412.79|395
1627917530000|2021-08-02 15:18:50|4413.56|4413.16|4413.69|4413.29|4413.69|4413.29|4413.56|4413.16|86
1627917540000|2021-08-02 15:19:00|4413.44|4413.04|4413.69|4413.29|4413.94|4413.54|4413.44|4413.04|373
1627917550000|2021-08-02 15:19:10|4413.44|4413.04|4413.69|4413.29|4413.69|4413.29|4413.44|4413.04|325
1627917560000|2021-08-02 15:19:20|4413.81|4413.41|4413.69|4413.29|4413.81|4413.41|4413.69|4413.29|110
1627917570000|2021-08-02 15:19:30|4413.44|4413.04|4413.69|4413.29|4413.69|4413.29|4413.44|4413.04|199
1627917580000|2021-08-02 15:19:40|||||||||155
1627917590000|2021-08-02 15:19:50|4413.44|4413.04|4413.44|4413.04|4413.69|4413.29|4413.44|4413.04|234
1627917600000|2021-08-02 15:20:00|4413.19|4412.79|4412.69|4412.29|4413.44|4413.04|4412.69|4412.29|739
1627917610000|2021-08-02 15:20:10|4412.94|4412.54|4412.69|4412.29|4412.94|4412.54|4412.69|4412.29|337
1627917620000|2021-08-02 15:20:20|4412.94|4412.54|4412.19|4411.79|4412.94|4412.54|4412.19|4411.79|500
1627917630000|2021-08-02 15:20:30|4412.31|4411.91|4412.44|4412.04|4412.44|4412.04|4412.19|4411.79|358
1627917640000|2021-08-02 15:20:40|4412.19|4411.79|4412.44|4412.04|4412.44|4412.04|4412.19|4411.79|83
1627917650000|2021-08-02 15:20:50|4412.69|4412.29|4413.19|4412.79|4413.19|4412.79|4412.69|4412.29|354
1627917660000|2021-08-02 15:21:00|4412.94|4412.54|4413.44|4413.04|4413.44|4413.04|4412.69|4412.29|175
1627917670000|2021-08-02 15:21:10|4413.19|4412.79|4413.44|4413.04|4413.44|4413.04|4412.94|4412.54|261
1627917680000|2021-08-02 15:21:20|4413.69|4413.29|4413.44|4413.04|4413.69|4413.29|4413.44|4413.04|312
1627917690000|2021-08-02 15:21:30|4413.19|4412.79|4413.44|4413.04|4413.44|4413.04|4413.19|4412.79|162
1627917700000|2021-08-02 15:21:40|4413.31|4412.91|4413.69|4413.29|4413.69|4413.29|4413.19|4412.79|194
1627917710000|2021-08-02 15:21:50|4413.94|4413.54|4413.94|4413.54|4413.94|4413.54|4413.94|4413.54|174
1627917720000|2021-08-02 15:22:00|4414.19|4413.79|4414.44|4414.04|4414.44|4414.04|4414.19|4413.79|320
1627917730000|2021-08-02 15:22:10|4414.69|4414.29|4414.44|4414.04|4414.69|4414.29|4414.44|4414.04|208
1627917740000|2021-08-02 15:22:20|4414.69|4414.29|4414.69|4414.29|4414.94|4414.54|4414.44|4414.04|191
1627917750000|2021-08-02 15:22:30|||||||||183
1627917760000|2021-08-02 15:22:40|4414.44|4414.04|4414.44|4414.04|4414.44|4414.04|4414.44|4414.04|178
1627917770000|2021-08-02 15:22:50|4414.69|4414.29|4414.69|4414.29|4414.69|4414.29|4414.44|4414.04|84
1627917780000|2021-08-02 15:23:00|||||||||79
1627917790000|2021-08-02 15:23:10|4414.81|4414.41|4415.19|4414.79|4415.19|4414.79|4414.81|4414.41|295
1627917800000|2021-08-02 15:23:20|4414.94|4414.54|4415.19|4414.79|4415.19|4414.79|4414.94|4414.54|154
1627917810000|2021-08-02 15:23:30|4415.31|4414.91|4414.44|4414.04|4415.44|4415.04|4414.44|4414.04|373
1627917820000|2021-08-02 15:23:40|4414.56|4414.16|4414.44|4414.04|4414.69|4414.29|4414.44|4414.04|285
1627917830000|2021-08-02 15:23:50|4414.69|4414.29|4414.19|4413.79|4414.69|4414.29|4414.19|4413.79|233
1627917840000|2021-08-02 15:24:00|4414.44|4414.04|4413.94|4413.54|4414.44|4414.04|4413.69|4413.29|391
1627917850000|2021-08-02 15:24:10|4414.19|4413.79|4413.94|4413.54|4414.19|4413.79|4413.94|4413.54|169
1627917860000|2021-08-02 15:24:20|4414.06|4413.66|4414.44|4414.04|4414.44|4414.04|4414.06|4413.66|293
1627917870000|2021-08-02 15:24:30|4414.69|4414.29|4414.44|4414.04|4414.69|4414.29|4414.44|4414.04|230
1627917880000|2021-08-02 15:24:40|4414.56|4414.16|4414.69|4414.29|4414.69|4414.29|4414.56|4414.16|258
1627917890000|2021-08-02 15:24:50|4414.94|4414.54|4414.94|4414.54|4414.94|4414.54|4414.69|4414.29|255
1627917900000|2021-08-02 15:25:00|4414.81|4414.41|4414.19|4413.79|4414.81|4414.41|4414.19|4413.79|305
1627917910000|2021-08-02 15:25:10|4414.31|4413.91|4414.44|4414.04|4414.69|4414.29|4414.31|4413.91|186
1627917920000|2021-08-02 15:25:20|4414.31|4413.91|4414.44|4414.04|4414.44|4414.04|4414.19|4413.79|335
1627917930000|2021-08-02 15:25:30|4414.69|4414.29|4414.69|4414.29|4414.69|4414.29|4414.44|4414.04|327
1627917940000|2021-08-02 15:25:40|4414.94|4414.54|4414.69|4414.29|4414.94|4414.54|4414.69|4414.29|124
1627917950000|2021-08-02 15:25:50|4414.44|4414.04|4414.69|4414.29|4414.69|4414.29|4414.44|4414.04|205
1627917960000|2021-08-02 15:26:00|4414.44|4414.04|4414.69|4414.29|4414.69|4414.29|4414.44|4414.04|121
1627917970000|2021-08-02 15:26:10|4414.44|4414.04|4414.69|4414.29|4414.69|4414.29|4414.44|4414.04|189
1627917980000|2021-08-02 15:26:20|4414.94|4414.54|4414.94|4414.54|4414.94|4414.54|4414.94|4414.54|92
1627917990000|2021-08-02 15:26:30|4415.19|4414.79|4414.94|4414.54|4415.19|4414.79|4414.94|4414.54|328
1627918000000|2021-08-02 15:26:40|||||||||209
1627918010000|2021-08-02 15:26:50|4415.19|4414.79|4415.19|4414.79|4415.19|4414.79|4414.94|4414.54|163
1627918020000|2021-08-02 15:27:00|4415.31|4414.91|4415.44|4415.04|4415.44|4415.04|4415.31|4414.91|136
1627918030000|2021-08-02 15:27:10|4415.19|4414.79|4415.19|4414.79|4415.19|4414.79|4415.19|4414.79|167
1627918040000|2021-08-02 15:27:20|4415.44|4415.04|4414.94|4414.54|4415.44|4415.04|4414.94|4414.54|441
1627918050000|2021-08-02 15:27:30|4414.69|4414.29|4414.44|4414.04|4414.69|4414.29|4414.44|4414.04|187
1627918060000|2021-08-02 15:27:40|4414.19|4413.79|4413.94|4413.54|4414.19|4413.79|4413.94|4413.54|284
1627918070000|2021-08-02 15:27:50|4414.06|4413.66|4414.19|4413.79|4414.19|4413.79|4414.06|4413.66|129
1627918080000|2021-08-02 15:28:00|4414.44|4414.04|4414.19|4413.79|4414.44|4414.04|4414.19|4413.79|154
1627918090000|2021-08-02 15:28:10|4414.31|4413.91|4413.69|4413.29|4414.31|4413.91|4413.69|4413.29|306
1627918100000|2021-08-02 15:28:20|4413.94|4413.54|4413.69|4413.29|4414.19|4413.79|4413.69|4413.29|285
1627918110000|2021-08-02 15:28:30|4413.94|4413.54|4413.69|4413.29|4413.94|4413.54|4413.44|4413.04|349
1627918120000|2021-08-02 15:28:40|4413.81|4413.41|4413.94|4413.54|4413.94|4413.54|4413.81|4413.41|120
1627918130000|2021-08-02 15:28:50|4414.06|4413.66|4414.19|4413.79|4414.19|4413.79|4413.94|4413.54|284
1627918140000|2021-08-02 15:29:00|4414.44|4414.04|4414.44|4414.04|4414.44|4414.04|4414.19|4413.79|135
1627918150000|2021-08-02 15:29:10|4414.69|4414.29|4414.44|4414.04|4414.69|4414.29|4414.19|4413.79|268
1627918160000|2021-08-02 15:29:20|4414.31|4413.91|4414.69|4414.29|4414.69|4414.29|4414.31|4413.91|138
1627918170000|2021-08-02 15:29:30|||||||||239
1627918180000|2021-08-02 15:29:40|4414.56|4414.16|4413.81|4413.41|4414.56|4414.16|4413.81|4413.41|200
1627918190000|2021-08-02 15:29:50|4413.69|4413.29|4414.69|4414.29|4414.94|4414.54|4413.69|4413.29|304
1627918200000|2021-08-02 15:30:00|4414.94|4414.54|4414.69|4414.29|4414.94|4414.54|4414.44|4414.04|481
1627918210000|2021-08-02 15:30:10|4414.94|4414.54|4414.94|4414.54|4414.94|4414.54|4414.69|4414.29|187
1627918220000|2021-08-02 15:30:20|4415.06|4414.66|4415.44|4415.04|4415.44|4415.04|4415.06|4414.66|294
1627918230000|2021-08-02 15:30:30|4415.19|4414.79|4414.94|4414.54|4415.44|4415.04|4414.94|4414.54|700
1627918240000|2021-08-02 15:30:40|4414.69|4414.29|4414.19|4413.79|4414.69|4414.29|4414.19|4413.79|315
1627918250000|2021-08-02 15:30:50|4413.94|4413.54|4413.44|4413.04|4413.94|4413.54|4413.19|4412.79|378
1627918260000|2021-08-02 15:31:00|4413.69|4413.29|4414.19|4413.79|4414.19|4413.79|4413.69|4413.29|378
1627918270000|2021-08-02 15:31:10|4413.94|4413.54|4414.44|4414.04|4414.44|4414.04|4413.94|4413.54|174
1627918280000|2021-08-02 15:31:20|4414.31|4413.91|4414.44|4414.04|4414.44|4414.04|4414.19|4413.79|178
1627918290000|2021-08-02 15:31:30|4414.31|4413.91|4414.19|4413.79|4414.31|4413.91|4414.06|4413.66|69
1627918300000|2021-08-02 15:31:40|4413.94|4413.54|4413.19|4412.79|4413.94|4413.54|4413.19|4412.79|393
1627918310000|2021-08-02 15:31:50|4413.31|4412.91|4412.94|4412.54|4413.31|4412.91|4412.94|4412.54|285
1627918320000|2021-08-02 15:32:00|4412.69|4412.29|4413.44|4413.04|4413.44|4413.04|4412.69|4412.29|570
1627918330000|2021-08-02 15:32:10|4413.69|4413.29|4413.44|4413.04|4413.69|4413.29|4413.44|4413.04|187
1627918340000|2021-08-02 15:32:20|4413.31|4412.91|4413.44|4413.04|4413.44|4413.04|4413.19|4412.79|269
1627918350000|2021-08-02 15:32:30|4413.19|4412.79|4413.69|4413.29|4413.69|4413.29|4413.19|4412.79|162
1627918360000|2021-08-02 15:32:40|4413.56|4413.16|4413.44|4413.04|4413.56|4413.16|4413.19|4412.79|174
1627918370000|2021-08-02 15:32:50|4413.31|4412.91|4413.44|4413.04|4413.44|4413.04|4413.19|4412.79|87
1627918380000|2021-08-02 15:33:00|4413.56|4413.16|4413.19|4412.79|4413.69|4413.29|4413.19|4412.79|115
1627918390000|2021-08-02 15:33:10|4413.44|4413.04|4412.69|4412.29|4413.44|4413.04|4412.69|4412.29|397
1627918400000|2021-08-02 15:33:20|4412.44|4412.04|4412.44|4412.04|4412.69|4412.29|4412.44|4412.04|303
1627918410000|2021-08-02 15:33:30|4412.69|4412.29|4413.19|4412.79|4413.31|4412.91|4412.69|4412.29|435
1627918420000|2021-08-02 15:33:40|4413.44|4413.04|4413.69|4413.29|4413.69|4413.29|4413.44|4413.04|116
1627918430000|2021-08-02 15:33:50|4413.44|4413.04|4413.19|4412.79|4413.56|4413.16|4413.19|4412.79|252
1627918440000|2021-08-02 15:34:00|4413.44|4413.04|4413.44|4413.04|4413.69|4413.29|4413.44|4413.04|229
1627918450000|2021-08-02 15:34:10|4413.31|4412.91|4413.56|4413.16|4413.56|4413.16|4413.19|4412.79|222
1627918460000|2021-08-02 15:34:20|4413.44|4413.04|4413.69|4413.29|4413.69|4413.29|4413.44|4413.04|241
1627918470000|2021-08-02 15:34:30|4413.44|4413.04|4413.94|4413.54|4413.94|4413.54|4413.44|4413.04|341
1627918480000|2021-08-02 15:34:40|4414.06|4413.66|4413.94|4413.54|4414.19|4413.79|4413.94|4413.54|242
1627918490000|2021-08-02 15:34:50|4414.19|4413.79|4413.94|4413.54|4414.19|4413.79|4413.94|4413.54|227
1627918500000|2021-08-02 15:35:00|4414.06|4413.66|4414.19|4413.79|4414.19|4413.79|4413.94|4413.54|272
1627918510000|2021-08-02 15:35:10|4414.44|4414.04|4414.69|4414.29|4414.94|4414.54|4414.19|4413.79|456
1627918520000|2021-08-02 15:35:20|4414.44|4414.04|4413.44|4413.04|4414.44|4414.04|4413.44|4413.04|409
1627918530000|2021-08-02 15:35:30|4413.69|4413.29|4413.69|4413.29|4413.69|4413.29|4413.44|4413.04|186
1627918540000|2021-08-02 15:35:40|4413.44|4413.04|4412.94|4412.54|4413.44|4413.04|4412.94|4412.54|314
1627918550000|2021-08-02 15:35:50|4413.19|4412.79|4412.94|4412.54|4413.19|4412.79|4412.94|4412.54|147
1627918560000|2021-08-02 15:36:00|4412.69|4412.29|4412.94|4412.54|4413.19|4412.79|4412.69|4412.29|413
1627918570000|2021-08-02 15:36:10|4413.19|4412.79|4412.94|4412.54|4413.44|4413.04|4412.94|4412.54|316
1627918580000|2021-08-02 15:36:20|4413.19|4412.79|4412.94|4412.54|4413.19|4412.79|4412.94|4412.54|131
1627918590000|2021-08-02 15:36:30|4412.69|4412.29|4412.69|4412.29|4412.69|4412.29|4412.44|4412.04|285
1627918600000|2021-08-02 15:36:40|4412.81|4412.41|4411.19|4410.79|4412.94|4412.54|4411.19|4410.79|1101
1627918610000|2021-08-02 15:36:50|4411.31|4410.91|4411.69|4411.29|4411.69|4411.29|4411.19|4410.79|267
1627918620000|2021-08-02 15:37:00|4411.81|4411.41|4412.44|4412.04|4412.69|4412.29|4411.81|4411.41|195
1627918630000|2021-08-02 15:37:10|4412.69|4412.29|4412.69|4412.29|4412.69|4412.29|4412.44|4412.04|277
1627918640000|2021-08-02 15:37:20|4412.94|4412.54|4413.19|4412.79|4413.19|4412.79|4412.69|4412.29|403
1627918650000|2021-08-02 15:37:30|4413.44|4413.04|4413.19|4412.79|4413.44|4413.04|4413.19|4412.79|221
1627918660000|2021-08-02 15:37:40|4413.44|4413.04|4412.69|4412.29|4413.44|4413.04|4412.69|4412.29|290
1627918670000|2021-08-02 15:37:50|4412.56|4412.16|4412.44|4412.04|4412.69|4412.29|4412.44|4412.04|221
1627918680000|2021-08-02 15:38:00|4412.69|4412.29|4411.94|4411.54|4412.69|4412.29|4411.44|4411.04|401
1627918690000|2021-08-02 15:38:10|4412.19|4411.79|4411.44|4411.04|4412.19|4411.79|4411.44|4411.04|339
1627918700000|2021-08-02 15:38:20|4411.19|4410.79|4411.44|4411.04|4411.44|4411.04|4411.19|4410.79|254
1627918710000|2021-08-02 15:38:30|4411.19|4410.79|4411.69|4411.29|4411.69|4411.29|4411.19|4410.79|428
1627918720000|2021-08-02 15:38:40|4411.44|4411.04|4411.69|4411.29|4411.69|4411.29|4411.44|4411.04|281
1627918730000|2021-08-02 15:38:50|4411.56|4411.16|4411.31|4410.91|4411.69|4411.29|4411.19|4410.79|247
1627918740000|2021-08-02 15:39:00|4411.19|4410.79|4411.19|4410.79|4411.44|4411.04|4410.69|4410.29|709
1627918750000|2021-08-02 15:39:10|4411.44|4411.04|4411.19|4410.79|4411.44|4411.04|4411.19|4410.79|319
1627918760000|2021-08-02 15:39:20|4411.06|4410.66|4410.69|4410.29|4411.06|4410.66|4410.69|4410.29|278
1627918770000|2021-08-02 15:39:30|4410.94|4410.54|4411.19|4410.79|4411.19|4410.79|4410.94|4410.54|306
1627918780000|2021-08-02 15:39:40|4410.94|4410.54|4410.94|4410.54|4411.19|4410.79|4410.94|4410.54|133
1627918790000|2021-08-02 15:39:50|4411.19|4410.79|4410.94|4410.54|4411.19|4410.79|4410.94|4410.54|158
1627918800000|2021-08-02 15:40:00|4411.19|4410.79|4411.44|4411.04|4411.44|4411.04|4411.19|4410.79|254
1627918810000|2021-08-02 15:40:10|4411.69|4411.29|4411.94|4411.54|4411.94|4411.54|4411.44|4411.04|389
1627918820000|2021-08-02 15:40:20|4411.81|4411.41|4411.19|4410.79|4411.94|4411.54|4411.19|4410.79|404
1627918830000|2021-08-02 15:40:30|4410.94|4410.54|4410.69|4410.29|4410.94|4410.54|4410.69|4410.29|247
1627918840000|2021-08-02 15:40:40|4410.44|4410.04|4410.69|4410.29|4410.69|4410.29|4410.44|4410.04|482
1627918850000|2021-08-02 15:40:50|4410.94|4410.54|4410.94|4410.54|4411.19|4410.79|4410.94|4410.54|237
1627918860000|2021-08-02 15:41:00|4410.69|4410.29|4410.69|4410.29|4410.94|4410.54|4410.44|4410.04|237
1627918870000|2021-08-02 15:41:10|4410.94|4410.54|4411.44|4411.04|4411.44|4411.04|4410.94|4410.54|187
1627918880000|2021-08-02 15:41:20|4411.19|4410.79|4411.69|4411.29|4411.69|4411.29|4411.19|4410.79|286
1627918890000|2021-08-02 15:41:30|4411.94|4411.54|4411.94|4411.54|4411.94|4411.54|4411.69|4411.29|225
1627918900000|2021-08-02 15:41:40|4411.69|4411.29|4411.44|4411.04|4411.69|4411.29|4411.44|4411.04|90
1627918910000|2021-08-02 15:41:50|4411.19|4410.79|4410.94|4410.54|4411.44|4411.04|4410.94|4410.54|472
1627918920000|2021-08-02 15:42:00|4411.19|4410.79|4411.19|4410.79|4411.19|4410.79|4410.94|4410.54|301
1627918930000|2021-08-02 15:42:10|4411.44|4411.04|4411.19|4410.79|4411.44|4411.04|4411.19|4410.79|359
1627918940000|2021-08-02 15:42:20|4411.44|4411.04|4411.69|4411.29|4411.69|4411.29|4411.44|4411.04|339
1627918950000|2021-08-02 15:42:30|4411.44|4411.04|4411.19|4410.79|4411.44|4411.04|4411.19|4410.79|273
1627918960000|2021-08-02 15:42:40|4411.06|4410.66|4411.19|4410.79|4411.19|4410.79|4410.94|4410.54|296
1627918970000|2021-08-02 15:42:50|4410.94|4410.54|4411.19|4410.79|4411.19|4410.79|4410.69|4410.29|397
1627918980000|2021-08-02 15:43:00|4410.94|4410.54|4410.94|4410.54|4411.19|4410.79|4410.69|4410.29|280
1627918990000|2021-08-02 15:43:10|4410.69|4410.29|4410.94|4410.54|4411.19|4410.79|4410.69|4410.29|580
1627919000000|2021-08-02 15:43:20|4411.19|4410.79|4410.94|4410.54|4411.19|4410.79|4410.94|4410.54|189
1627919010000|2021-08-02 15:43:30|4411.06|4410.66|4411.44|4411.04|4411.69|4411.29|4411.06|4410.66|202
1627919020000|2021-08-02 15:43:40|4411.19|4410.79|4411.44|4411.04|4411.44|4411.04|4411.19|4410.79|109
1627919030000|2021-08-02 15:43:50|4411.19|4410.79|4411.19|4410.79|4411.19|4410.79|4411.19|4410.79|396
1627919040000|2021-08-02 15:44:00|4410.94|4410.54|4410.44|4410.04|4410.94|4410.54|4410.19|4409.79|903
1627919050000|2021-08-02 15:44:10|4410.31|4409.91|4410.19|4409.79|4410.44|4410.04|4409.94|4409.54|507
1627919060000|2021-08-02 15:44:20|4409.94|4409.54|4410.69|4410.29|4410.69|4410.29|4409.94|4409.54|938
1627919070000|2021-08-02 15:44:30|4410.94|4410.54|4410.69|4410.29|4411.19|4410.79|4410.69|4410.29|491
1627919080000|2021-08-02 15:44:40|4410.81|4410.41|4410.94|4410.54|4410.94|4410.54|4410.69|4410.29|222
1627919090000|2021-08-02 15:44:50|4410.81|4410.41|4410.44|4410.04|4410.81|4410.41|4410.44|4410.04|220
1627919100000|2021-08-02 15:45:00|4410.56|4410.16|4410.94|4410.54|4410.94|4410.54|4410.56|4410.16|442
1627919110000|2021-08-02 15:45:10|4410.69|4410.29|4410.44|4410.04|4410.69|4410.29|4410.44|4410.04|343
1627919120000|2021-08-02 15:45:20|4410.69|4410.29|4410.69|4410.29|4410.69|4410.29|4410.44|4410.04|363
1627919130000|2021-08-02 15:45:30|4410.94|4410.54|4410.69|4410.29|4410.94|4410.54|4410.69|4410.29|207
1627919140000|2021-08-02 15:45:40|4410.44|4410.04|4410.44|4410.04|4410.69|4410.29|4410.44|4410.04|164
1627919150000|2021-08-02 15:45:50|4410.69|4410.29|4410.56|4410.16|4410.69|4410.29|4410.19|4409.79|290
1627919160000|2021-08-02 15:46:00|4410.69|4410.29|4411.19|4410.79|4411.19|4410.79|4410.69|4410.29|184
1627919170000|2021-08-02 15:46:10|4410.94|4410.54|4410.94|4410.54|4410.94|4410.54|4410.69|4410.29|242
1627919180000|2021-08-02 15:46:20|4411.19|4410.79|4411.44|4411.04|4411.44|4411.04|4411.19|4410.79|213
1627919190000|2021-08-02 15:46:30|4411.69|4411.29|4411.69|4411.29|4411.69|4411.29|4411.44|4411.04|278
1627919200000|2021-08-02 15:46:40|4411.44|4411.04|4411.19|4410.79|4411.69|4411.29|4411.19|4410.79|82
1627919210000|2021-08-02 15:46:50|4410.94|4410.54|4410.44|4410.04|4411.19|4410.79|4410.44|4410.04|435
1627919220000|2021-08-02 15:47:00|4410.19|4409.79|4410.44|4410.04|4410.44|4410.04|4410.19|4409.79|288
1627919230000|2021-08-02 15:47:10|4410.31|4409.91|4409.94|4409.54|4410.44|4410.04|4409.94|4409.54|237
1627919240000|2021-08-02 15:47:20|4410.19|4409.79|4410.19|4409.79|4410.19|4409.79|4409.94|4409.54|128
1627919250000|2021-08-02 15:47:30|4410.44|4410.04|4410.19|4409.79|4410.44|4410.04|4409.94|4409.54|176
1627919260000|2021-08-02 15:47:40|4410.31|4409.91|4410.44|4410.04|4410.44|4410.04|4410.19|4409.79|94
1627919270000|2021-08-02 15:47:50|4410.19|4409.79|4410.44|4410.04|4410.44|4410.04|4410.19|4409.79|157
1627919280000|2021-08-02 15:48:00|4410.56|4410.16|4410.94|4410.54|4410.94|4410.54|4410.56|4410.16|197
1627919290000|2021-08-02 15:48:10|4410.69|4410.29|4410.44|4410.04|4410.94|4410.54|4410.44|4410.04|211
1627919300000|2021-08-02 15:48:20|4410.56|4410.16|4410.44|4410.04|4410.69|4410.29|4410.44|4410.04|143
1627919310000|2021-08-02 15:48:30|4410.56|4410.16|4410.69|4410.29|4410.81|4410.41|4410.56|4410.16|109
1627919320000|2021-08-02 15:48:40|4410.81|4410.41|4410.94|4410.54|4410.94|4410.54|4410.69|4410.29|91
1627919330000|2021-08-02 15:48:50|4410.69|4410.29|4410.69|4410.29|4410.69|4410.29|4410.44|4410.04|99
1627919340000|2021-08-02 15:49:00|4410.44|4410.04|4409.94|4409.54|4410.44|4410.04|4409.94|4409.54|134
1627919350000|2021-08-02 15:49:10|4410.19|4409.79|4410.19|4409.79|4410.19|4409.79|4410.06|4409.66|118
1627919360000|2021-08-02 15:49:20|4410.31|4409.91|4410.44|4410.04|4410.44|4410.04|4410.31|4409.91|68
1627919370000|2021-08-02 15:49:30|4410.19|4409.79|4409.94|4409.54|4410.19|4409.79|4409.69|4409.29|320
1627919380000|2021-08-02 15:49:40|4409.81|4409.41|4409.94|4409.54|4409.94|4409.54|4409.69|4409.29|353
1627919390000|2021-08-02 15:49:50|4409.81|4409.41|4409.81|4409.41|4409.94|4409.54|4409.69|4409.29|114
1627919400000|2021-08-02 15:50:00|4409.94|4409.54|4409.69|4409.29|4409.94|4409.54|4409.69|4409.29|133
1627919410000|2021-08-02 15:50:10|||||||||41
1627919420000|2021-08-02 15:50:20|4409.44|4409.04|4409.44|4409.04|4409.69|4409.29|4409.44|4409.04|202
1627919430000|2021-08-02 15:50:30|4409.19|4408.79|4409.44|4409.04|4409.44|4409.04|4409.19|4408.79|396
1627919440000|2021-08-02 15:50:40|4409.69|4409.29|4409.94|4409.54|4409.94|4409.54|4409.69|4409.29|302
1627919450000|2021-08-02 15:50:50|4409.69|4409.29|4409.69|4409.29|4409.69|4409.29|4409.69|4409.29|73
1627919460000|2021-08-02 15:51:00|4409.56|4409.16|4409.44|4409.04|4409.56|4409.16|4409.19|4408.79|230
1627919470000|2021-08-02 15:51:10|4409.19|4408.79|4408.69|4408.29|4409.19|4408.79|4408.69|4408.29|1097
1627919480000|2021-08-02 15:51:20|4408.94|4408.54|4408.69|4408.29|4408.94|4408.54|4408.69|4408.29|407
1627919490000|2021-08-02 15:51:30|4408.44|4408.04|4408.44|4408.04|4408.44|4408.04|4408.44|4408.04|249
1627919500000|2021-08-02 15:51:40|4408.56|4408.16|4408.19|4407.79|4408.69|4408.29|4408.19|4407.79|493
1627919510000|2021-08-02 15:51:50|4407.94|4407.54|4407.94|4407.54|4408.19|4407.79|4407.94|4407.54|381
1627919520000|2021-08-02 15:52:00|||||||||161
1627919530000|2021-08-02 15:52:10|4408.19|4407.79|4407.44|4407.04|4408.19|4407.79|4407.44|4407.04|729
1627919540000|2021-08-02 15:52:20|4407.69|4407.29|4406.19|4405.79|4407.69|4407.29|4406.06|4405.66|1577
1627919550000|2021-08-02 15:52:30|4406.44|4406.04|4406.44|4406.04|4406.69|4406.29|4406.44|4406.04|581
1627919560000|2021-08-02 15:52:40|4405.94|4405.54|4406.44|4406.04|4406.69|4406.29|4405.94|4405.54|923
1627919570000|2021-08-02 15:52:50|4406.19|4405.79|4406.19|4405.79|4406.19|4405.79|4405.94|4405.54|215
1627919580000|2021-08-02 15:53:00|4405.94|4405.54|4405.69|4405.29|4406.19|4405.79|4405.69|4405.29|442
1627919590000|2021-08-02 15:53:10|4405.44|4405.04|4405.44|4405.04|4405.44|4405.04|4405.19|4404.79|831
1627919600000|2021-08-02 15:53:20|4405.69|4405.29|4405.69|4405.29|4406.19|4405.79|4405.44|4405.04|519
1627919610000|2021-08-02 15:53:30|4405.44|4405.04|4405.44|4405.04|4405.69|4405.29|4405.19|4404.79|438
1627919620000|2021-08-02 15:53:40|4405.69|4405.29|4406.31|4405.91|4406.44|4406.04|4405.69|4405.29|496
1627919630000|2021-08-02 15:53:50|4406.44|4406.04|4406.44|4406.04|4406.44|4406.04|4406.19|4405.79|258
1627919640000|2021-08-02 15:54:00|4406.19|4405.79|4406.19|4405.79|4406.44|4406.04|4406.19|4405.79|338
1627919650000|2021-08-02 15:54:10|4406.44|4406.04|4406.19|4405.79|4406.44|4406.04|4406.19|4405.79|162
1627919660000|2021-08-02 15:54:20|4406.44|4406.04|4406.44|4406.04|4406.44|4406.04|4406.19|4405.79|273
1627919670000|2021-08-02 15:54:30|4406.19|4405.79|4406.44|4406.04|4406.44|4406.04|4406.19|4405.79|170
1627919680000|2021-08-02 15:54:40|4406.56|4406.16|4406.69|4406.29|4406.69|4406.29|4406.44|4406.04|232
1627919690000|2021-08-02 15:54:50|4406.44|4406.04|4406.94|4406.54|4406.94|4406.54|4406.44|4406.04|435
1627919700000|2021-08-02 15:55:00|4407.19|4406.79|4407.69|4407.29|4407.69|4407.29|4407.19|4406.79|731
1627919710000|2021-08-02 15:55:10|4407.94|4407.54|4407.44|4407.04|4407.94|4407.54|4407.44|4407.04|514
1627919720000|2021-08-02 15:55:20|4407.19|4406.79|4407.69|4407.29|4407.69|4407.29|4407.19|4406.79|440
1627919730000|2021-08-02 15:55:30|||||||||296
1627919740000|2021-08-02 15:55:40|4407.44|4407.04|4407.19|4406.79|4407.69|4407.29|4406.94|4406.54|487
1627919750000|2021-08-02 15:55:50|4406.94|4406.54|4405.94|4405.54|4406.94|4406.54|4405.94|4405.54|558
1627919760000|2021-08-02 15:56:00|4405.69|4405.29|4405.69|4405.29|4406.19|4405.79|4405.69|4405.29|553
1627919770000|2021-08-02 15:56:10|4405.44|4405.04|4405.44|4405.04|4405.94|4405.54|4405.44|4405.04|686
1627919780000|2021-08-02 15:56:20|4405.19|4404.79|4404.94|4404.54|4405.44|4405.04|4404.44|4404.04|705
1627919790000|2021-08-02 15:56:30|4404.69|4404.29|4404.69|4404.29|4404.94|4404.54|4404.69|4404.29|642
1627919800000|2021-08-02 15:56:40|4404.19|4403.79|4404.44|4404.04|4404.69|4404.29|4404.19|4403.79|814
1627919810000|2021-08-02 15:56:50|4404.31|4403.91|4404.69|4404.29|4404.69|4404.29|4404.19|4403.79|344
1627919820000|2021-08-02 15:57:00|4404.44|4404.04|4404.94|4404.54|4404.94|4404.54|4404.44|4404.04|265
1627919830000|2021-08-02 15:57:10|4404.81|4404.41|4404.69|4404.29|4404.94|4404.54|4404.69|4404.29|216
1627919840000|2021-08-02 15:57:20|4404.44|4404.04|4403.44|4403.04|4404.44|4404.04|4403.44|4403.04|967
1627919850000|2021-08-02 15:57:30|4403.69|4403.29|4403.19|4402.79|4403.69|4403.29|4403.19|4402.79|522
1627919860000|2021-08-02 15:57:40|4403.44|4403.04|4403.19|4402.79|4403.44|4403.04|4402.94|4402.54|507
1627919870000|2021-08-02 15:57:50|4402.94|4402.54|4403.19|4402.79|4403.19|4402.79|4402.94|4402.54|253
1627919880000|2021-08-02 15:58:00|4402.94|4402.54|4402.69|4402.29|4402.94|4402.54|4402.44|4402.04|973
1627919890000|2021-08-02 15:58:10|4402.44|4402.04|4402.44|4402.04|4402.44|4402.04|4402.44|4402.04|221
1627919900000|2021-08-02 15:58:20|4402.69|4402.29|4401.19|4400.79|4402.69|4402.29|4401.19|4400.79|1844
1627919910000|2021-08-02 15:58:30|4400.94|4400.54|4401.94|4401.54|4402.19|4401.79|4400.94|4400.54|855
1627919920000|2021-08-02 15:58:40|4402.19|4401.79|4401.69|4401.29|4402.19|4401.79|4401.69|4401.29|526
1627919930000|2021-08-02 15:58:50|4401.94|4401.54|4401.94|4401.54|4401.94|4401.54|4401.44|4401.04|342
1627919940000|2021-08-02 15:59:00|4401.69|4401.29|4401.44|4401.04|4401.94|4401.54|4401.44|4401.04|375
1627919950000|2021-08-02 15:59:10|4401.19|4400.79|4401.19|4400.79|4401.44|4401.04|4401.19|4400.79|239
1627919960000|2021-08-02 15:59:20|4401.06|4400.66|4401.19|4400.79|4401.19|4400.79|4400.94|4400.54|800
1627919970000|2021-08-02 15:59:30|4400.94|4400.54|4400.94|4400.54|4401.19|4400.79|4400.94|4400.54|940
1627919980000|2021-08-02 15:59:40|4401.19|4400.79|4401.19|4400.79|4401.19|4400.79|4401.19|4400.79|701
1627919990000|2021-08-02 15:59:50|4400.94|4400.54|4400.44|4400.04|4401.19|4400.79|4399.94|4399.54|2217
1627920000000|2021-08-02 16:00:00|4400.69|4400.29|4399.94|4399.54|4400.69|4400.29|4399.94|4399.54|1609
1627920010000|2021-08-02 16:00:10|4400.19|4399.79|4399.94|4399.54|4400.19|4399.79|4399.94|4399.54|1831
1627920020000|2021-08-02 16:00:20|4400.06|4399.66|4400.19|4399.79|4400.19|4399.79|4398.69|4398.29|2712
1627920030000|2021-08-02 16:00:30|4399.94|4399.54|4399.44|4399.04|4399.94|4399.54|4399.19|4398.79|777
1627920040000|2021-08-02 16:00:40|4399.19|4398.79|4399.44|4399.04|4400.19|4399.79|4399.19|4398.79|558
1627920050000|2021-08-02 16:00:50|4399.69|4399.29|4399.44|4399.04|4399.69|4399.29|4399.44|4399.04|401
1627920060000|2021-08-02 16:01:00|4399.19|4398.79|4398.94|4398.54|4399.19|4398.79|4398.69|4398.29|806
1627920070000|2021-08-02 16:01:10|4398.69|4398.29|4399.19|4398.79|4399.19|4398.79|4398.69|4398.29|637
1627920080000|2021-08-02 16:01:20|4398.94|4398.54|4398.19|4397.79|4398.94|4398.54|4398.19|4397.79|922
1627920090000|2021-08-02 16:01:30|4398.31|4397.91|4398.44|4398.04|4398.44|4398.04|4398.19|4397.79|440
1627920100000|2021-08-02 16:01:40|4398.56|4398.16|4397.94|4397.54|4398.69|4398.29|4397.94|4397.54|727
1627920110000|2021-08-02 16:01:50|4398.19|4397.79|4397.69|4397.29|4398.19|4397.79|4397.69|4397.29|668
1627920120000|2021-08-02 16:02:00|4397.44|4397.04|4396.94|4396.54|4397.44|4397.04|4396.94|4396.54|1550
1627920130000|2021-08-02 16:02:10|4396.69|4396.29|4396.94|4396.54|4397.44|4397.04|4396.69|4396.29|803
1627920140000|2021-08-02 16:02:20|4396.69|4396.29|4395.94|4395.54|4396.69|4396.29|4395.94|4395.54|721
1627920150000|2021-08-02 16:02:30|4395.69|4395.29|4396.19|4395.79|4396.19|4395.79|4395.69|4395.29|978
1627920160000|2021-08-02 16:02:40|4396.06|4395.66|4395.69|4395.29|4396.06|4395.66|4395.69|4395.29|530
1627920170000|2021-08-02 16:02:50|4395.94|4395.54|4395.94|4395.54|4395.94|4395.54|4395.69|4395.29|565
1627920180000|2021-08-02 16:03:00|4395.69|4395.29|4396.19|4395.79|4396.19|4395.79|4395.69|4395.29|833
1627920190000|2021-08-02 16:03:10|4396.31|4395.91|4396.69|4396.29|4396.94|4396.54|4396.19|4395.79|915
1627920200000|2021-08-02 16:03:20|4396.94|4396.54|4397.44|4397.04|4397.69|4397.29|4396.69|4396.29|988
1627920210000|2021-08-02 16:03:30|4397.69|4397.29|4397.94|4397.54|4397.94|4397.54|4397.44|4397.04|749
1627920220000|2021-08-02 16:03:40|4397.69|4397.29|4398.44|4398.04|4398.44|4398.04|4397.44|4397.04|669
1627920230000|2021-08-02 16:03:50|4398.19|4397.79|4398.44|4398.04|4398.69|4398.29|4398.19|4397.79|782
1627920240000|2021-08-02 16:04:00|4398.69|4398.29|4397.69|4397.29|4398.69|4398.29|4397.69|4397.29|1120
1627920250000|2021-08-02 16:04:10|4397.94|4397.54|4398.19|4397.79|4398.19|4397.79|4397.69|4397.29|713
1627920260000|2021-08-02 16:04:20|4397.94|4397.54|4398.19|4397.79|4398.19|4397.79|4397.69|4397.29|413
1627920270000|2021-08-02 16:04:30|4397.94|4397.54|4398.19|4397.79|4398.44|4398.04|4397.94|4397.54|282
1627920280000|2021-08-02 16:04:40|4398.44|4398.04|4397.94|4397.54|4398.44|4398.04|4397.94|4397.54|577
1627920290000|2021-08-02 16:04:50|4398.19|4397.79|4398.44|4398.04|4398.69|4398.29|4397.94|4397.54|607
1627920300000|2021-08-02 16:05:00|4398.69|4398.29|4397.94|4397.54|4398.69|4398.29|4397.69|4397.29|1027
1627920310000|2021-08-02 16:05:10|4397.69|4397.29|4397.94|4397.54|4398.06|4397.66|4397.69|4397.29|438
1627920320000|2021-08-02 16:05:20|4397.69|4397.29|4398.44|4398.04|4398.44|4398.04|4397.69|4397.29|703
1627920330000|2021-08-02 16:05:30|4398.69|4398.29|4398.44|4398.04|4398.69|4398.29|4398.44|4398.04|555
1627920340000|2021-08-02 16:05:40|4398.31|4397.91|4398.19|4397.79|4398.44|4398.04|4397.94|4397.54|384
1627920350000|2021-08-02 16:05:50|4397.94|4397.54|4398.69|4398.29|4398.69|4398.29|4397.94|4397.54|474
1627920360000|2021-08-02 16:06:00|4398.44|4398.04|4398.19|4397.79|4398.44|4398.04|4398.06|4397.66|415
1627920370000|2021-08-02 16:06:10|4397.94|4397.54|4397.69|4397.29|4398.19|4397.79|4397.44|4397.04|508
1627920380000|2021-08-02 16:06:20|4397.81|4397.41|4397.94|4397.54|4398.19|4397.79|4397.81|4397.41|264
1627920390000|2021-08-02 16:06:30|4397.69|4397.29|4398.19|4397.79|4398.19|4397.79|4397.69|4397.29|350
1627920400000|2021-08-02 16:06:40|4398.44|4398.04|4398.44|4398.04|4398.44|4398.04|4398.44|4398.04|311
1627920410000|2021-08-02 16:06:50|4398.31|4397.91|4398.19|4397.79|4398.44|4398.04|4398.19|4397.79|193
1627920420000|2021-08-02 16:07:00|4397.94|4397.54|4397.44|4397.04|4397.94|4397.54|4397.44|4397.04|605
1627920430000|2021-08-02 16:07:10|4397.19|4396.79|4396.94|4396.54|4397.44|4397.04|4396.69|4396.29|544
1627920440000|2021-08-02 16:07:20|4396.69|4396.29|4396.19|4395.79|4396.69|4396.29|4396.19|4395.79|670
1627920450000|2021-08-02 16:07:30|4396.06|4395.66|4395.94|4395.54|4396.19|4395.79|4395.94|4395.54|514
1627920460000|2021-08-02 16:07:40|4395.69|4395.29|4395.94|4395.54|4395.94|4395.54|4395.69|4395.29|631
1627920470000|2021-08-02 16:07:50|4396.06|4395.66|4394.94|4394.54|4396.06|4395.66|4394.94|4394.54|1152
1627920480000|2021-08-02 16:08:00|4394.69|4394.29|4394.69|4394.29|4395.19|4394.79|4394.69|4394.29|1265
1627920490000|2021-08-02 16:08:10|4394.44|4394.04|4394.44|4394.04|4394.69|4394.29|4394.44|4394.04|1678
1627920500000|2021-08-02 16:08:20|4394.69|4394.29|4394.44|4394.04|4394.69|4394.29|4394.19|4393.79|1786
1627920510000|2021-08-02 16:08:30|4394.69|4394.29|4394.19|4393.79|4394.69|4394.29|4394.19|4393.79|746
1627920520000|2021-08-02 16:08:40|4394.44|4394.04|4394.44|4394.04|4394.56|4394.16|4394.19|4393.79|318
1627920530000|2021-08-02 16:08:50|4394.69|4394.29|4395.19|4394.79|4395.19|4394.79|4394.69|4394.29|1041
1627920540000|2021-08-02 16:09:00|4394.94|4394.54|4394.94|4394.54|4394.94|4394.54|4394.69|4394.29|663
1627920550000|2021-08-02 16:09:10|4395.06|4394.66|4394.44|4394.04|4395.19|4394.79|4394.44|4394.04|956
1627920560000|2021-08-02 16:09:20|4394.56|4394.16|4394.94|4394.54|4395.19|4394.79|4394.56|4394.16|569
1627920570000|2021-08-02 16:09:30|4394.69|4394.29|4394.56|4394.16|4394.94|4394.54|4394.44|4394.04|365
1627920580000|2021-08-02 16:09:40|4394.69|4394.29|4395.19|4394.79|4395.19|4394.79|4394.44|4394.04|419
1627920590000|2021-08-02 16:09:50|4394.94|4394.54|4394.94|4394.54|4394.94|4394.54|4394.69|4394.29|238
1627920600000|2021-08-02 16:10:00|4394.69|4394.29|4394.44|4394.04|4394.94|4394.54|4394.19|4393.79|681
1627920610000|2021-08-02 16:10:10|4394.69|4394.29|4395.44|4395.04|4395.69|4395.29|4394.44|4394.04|1023
1627920620000|2021-08-02 16:10:20|4395.69|4395.29|4396.19|4395.79|4396.19|4395.79|4395.69|4395.29|997
1627920630000|2021-08-02 16:10:30|4396.44|4396.04|4396.44|4396.04|4396.69|4396.29|4396.19|4395.79|705
1627920640000|2021-08-02 16:10:40|4396.69|4396.29|4396.94|4396.54|4396.94|4396.54|4396.44|4396.04|867
1627920650000|2021-08-02 16:10:50|4397.19|4396.79|4396.94|4396.54|4397.44|4397.04|4396.94|4396.54|667
1627920660000|2021-08-02 16:11:00|4396.69|4396.29|4396.69|4396.29|4397.31|4396.91|4396.44|4396.04|1015
1627920670000|2021-08-02 16:11:10|4396.94|4396.54|4396.19|4395.79|4396.94|4396.54|4395.94|4395.54|712
1627920680000|2021-08-02 16:11:20|4395.94|4395.54|4395.19|4394.79|4396.19|4395.79|4395.19|4394.79|402
1627920690000|2021-08-02 16:11:30|4395.69|4395.29|4395.94|4395.54|4396.19|4395.79|4395.44|4395.04|482
1627920700000|2021-08-02 16:11:40|4396.19|4395.79|4396.69|4396.29|4396.94|4396.54|4396.19|4395.79|403
1627920710000|2021-08-02 16:11:50|4396.56|4396.16|4396.69|4396.29|4396.94|4396.54|4396.44|4396.04|402
1627920720000|2021-08-02 16:12:00|4396.44|4396.04|4396.19|4395.79|4396.44|4396.04|4396.19|4395.79|390
1627920730000|2021-08-02 16:12:10|4395.94|4395.54|4396.44|4396.04|4396.44|4396.04|4395.94|4395.54|366
1627920740000|2021-08-02 16:12:20|4396.69|4396.29|4396.69|4396.29|4396.94|4396.54|4396.69|4396.29|285
1627920750000|2021-08-02 16:12:30|4396.56|4396.16|4396.44|4396.04|4396.69|4396.29|4396.44|4396.04|306
1627920760000|2021-08-02 16:12:40|4396.56|4396.16|4396.94|4396.54|4397.19|4396.79|4396.56|4396.16|207
1627920770000|2021-08-02 16:12:50|4397.19|4396.79|4397.44|4397.04|4397.44|4397.04|4397.06|4396.66|165
1627920780000|2021-08-02 16:13:00|4397.19|4396.79|4397.69|4397.29|4397.69|4397.29|4397.19|4396.79|704
1627920790000|2021-08-02 16:13:10|4397.94|4397.54|4398.44|4398.04|4398.69|4398.29|4397.94|4397.54|1017
1627920800000|2021-08-02 16:13:20|4398.19|4397.79|4398.44|4398.04|4398.44|4398.04|4398.19|4397.79|413
1627920810000|2021-08-02 16:13:30|4398.19|4397.79|4398.44|4398.04|4398.69|4398.29|4398.19|4397.79|370
1627920820000|2021-08-02 16:13:40|4398.69|4398.29|4398.44|4398.04|4398.69|4398.29|4398.44|4398.04|249
1627920830000|2021-08-02 16:13:50|4398.69|4398.29|4398.19|4397.79|4398.69|4398.29|4397.94|4397.54|357
1627920840000|2021-08-02 16:14:00|4397.94|4397.54|4398.19|4397.79|4398.19|4397.79|4397.94|4397.54|289
1627920850000|2021-08-02 16:14:10|4398.44|4398.04|4398.44|4398.04|4398.69|4398.29|4398.44|4398.04|378
1627920860000|2021-08-02 16:14:20|4398.69|4398.29|4398.19|4397.79|4398.69|4398.29|4398.19|4397.79|369
1627920870000|2021-08-02 16:14:30|4398.44|4398.04|4398.69|4398.29|4398.94|4398.54|4398.44|4398.04|309
1627920880000|2021-08-02 16:14:40|4398.44|4398.04|4398.44|4398.04|4398.69|4398.29|4398.44|4398.04|130
1627920890000|2021-08-02 16:14:50|4398.31|4397.91|4398.44|4398.04|4398.44|4398.04|4398.19|4397.79|400
1627920900000|2021-08-02 16:15:00|4398.19|4397.79|4397.69|4397.29|4398.19|4397.79|4397.44|4397.04|859
1627920910000|2021-08-02 16:15:10|4397.94|4397.54|4397.69|4397.29|4398.19|4397.79|4397.69|4397.29|410
1627920920000|2021-08-02 16:15:20|4397.94|4397.54|4398.44|4398.04|4398.69|4398.29|4397.94|4397.54|690
1627920930000|2021-08-02 16:15:30|4398.19|4397.79|4398.69|4398.29|4398.69|4398.29|4398.19|4397.79|515
1627920940000|2021-08-02 16:15:40|4398.44|4398.04|4397.69|4397.29|4398.44|4398.04|4397.69|4397.29|334
1627920950000|2021-08-02 16:15:50|4397.94|4397.54|4397.94|4397.54|4397.94|4397.54|4397.69|4397.29|241
1627920960000|2021-08-02 16:16:00|4398.19|4397.79|4397.94|4397.54|4398.19|4397.79|4397.69|4397.29|332
1627920970000|2021-08-02 16:16:10|4398.06|4397.66|4397.69|4397.29|4398.19|4397.79|4397.69|4397.29|210
1627920980000|2021-08-02 16:16:20|4397.94|4397.54|4398.19|4397.79|4398.19|4397.79|4397.94|4397.54|226
1627920990000|2021-08-02 16:16:30|4398.44|4398.04|4397.94|4397.54|4398.44|4398.04|4397.94|4397.54|220
1627921000000|2021-08-02 16:16:40|4398.19|4397.79|4398.44|4398.04|4398.44|4398.04|4397.94|4397.54|255
1627921010000|2021-08-02 16:16:50|4398.19|4397.79|4398.44|4398.04|4398.44|4398.04|4398.19|4397.79|1680
1627921020000|2021-08-02 16:17:00|4398.19|4397.79|4398.19|4397.79|4398.44|4398.04|4398.19|4397.79|1014
1627921030000|2021-08-02 16:17:10|4398.44|4398.04|4398.69|4398.29|4398.69|4398.29|4398.44|4398.04|239
1627921040000|2021-08-02 16:17:20|4398.44|4398.04|4398.69|4398.29|4398.94|4398.54|4398.44|4398.04|248
1627921050000|2021-08-02 16:17:30|4398.44|4398.04|4398.44|4398.04|4398.44|4398.04|4398.19|4397.79|162
1627921060000|2021-08-02 16:17:40|4398.19|4397.79|4398.44|4398.04|4398.44|4398.04|4398.19|4397.79|163
1627921070000|2021-08-02 16:17:50|4398.69|4398.29|4398.69|4398.29|4398.69|4398.29|4398.44|4398.04|291
1627921080000|2021-08-02 16:18:00|4398.56|4398.16|4398.69|4398.29|4398.69|4398.29|4398.44|4398.04|206
1627921090000|2021-08-02 16:18:10|||||||||76
1627921100000|2021-08-02 16:18:20|4398.94|4398.54|4398.44|4398.04|4398.94|4398.54|4398.44|4398.04|241
1627921110000|2021-08-02 16:18:30|4398.19|4397.79|4398.44|4398.04|4398.44|4398.04|4398.19|4397.79|155
1627921120000|2021-08-02 16:18:40|4398.69|4398.29|4398.69|4398.29|4398.69|4398.29|4398.69|4398.29|199
1627921130000|2021-08-02 16:18:50|4398.56|4398.16|4397.94|4397.54|4398.56|4398.16|4397.94|4397.54|300
1627921140000|2021-08-02 16:19:00|4398.19|4397.79|4398.44|4398.04|4398.44|4398.04|4397.94|4397.54|329
1627921150000|2021-08-02 16:19:10|4398.69|4398.29|4398.19|4397.79|4398.69|4398.29|4398.19|4397.79|320
1627921160000|2021-08-02 16:19:20|4398.31|4397.91|4398.44|4398.04|4398.44|4398.04|4398.19|4397.79|64
1627921170000|2021-08-02 16:19:30|4398.31|4397.91|4397.94|4397.54|4398.44|4398.04|4397.94|4397.54|269
1627921180000|2021-08-02 16:19:40|4398.06|4397.66|4397.94|4397.54|4398.19|4397.79|4397.69|4397.29|348
1627921190000|2021-08-02 16:19:50|4398.19|4397.79|4398.44|4398.04|4398.44|4398.04|4398.19|4397.79|330
1627921200000|2021-08-02 16:20:00|4398.31|4397.91|4397.94|4397.54|4398.31|4397.91|4397.94|4397.54|215
1627921210000|2021-08-02 16:20:10|4398.06|4397.66|4398.19|4397.79|4398.19|4397.79|4397.94|4397.54|166
1627921220000|2021-08-02 16:20:20|4398.31|4397.91|4397.94|4397.54|4398.44|4398.04|4397.94|4397.54|904
1627921230000|2021-08-02 16:20:30|4398.19|4397.79|4398.44|4398.04|4398.69|4398.29|4398.19|4397.79|326
1627921240000|2021-08-02 16:20:40|4398.19|4397.79|4398.19|4397.79|4398.19|4397.79|4398.19|4397.79|69
1627921250000|2021-08-02 16:20:50|4398.06|4397.66|4397.94|4397.54|4398.06|4397.66|4397.94|4397.54|42
1627921260000|2021-08-02 16:21:00|4397.69|4397.29|4397.19|4396.79|4397.69|4397.29|4396.94|4396.54|908
1627921270000|2021-08-02 16:21:10|4396.94|4396.54|4397.19|4396.79|4397.44|4397.04|4396.94|4396.54|190
1627921280000|2021-08-02 16:21:20|4396.94|4396.54|4397.44|4397.04|4397.44|4397.04|4396.94|4396.54|346
1627921290000|2021-08-02 16:21:30|4397.19|4396.79|4397.19|4396.79|4397.19|4396.79|4397.19|4396.79|211
1627921300000|2021-08-02 16:21:40|4396.94|4396.54|4396.94|4396.54|4396.94|4396.54|4396.94|4396.54|178
1627921310000|2021-08-02 16:21:50|4396.81|4396.41|4396.44|4396.04|4396.94|4396.54|4396.44|4396.04|303
1627921320000|2021-08-02 16:22:00|4396.19|4395.79|4396.19|4395.79|4396.44|4396.04|4396.19|4395.79|431
1627921330000|2021-08-02 16:22:10|4395.69|4395.29|4395.44|4395.04|4395.69|4395.29|4394.94|4394.54|883
1627921340000|2021-08-02 16:22:20|4395.69|4395.29|4395.19|4394.79|4395.94|4395.54|4394.94|4394.54|434
1627921350000|2021-08-02 16:22:30|4395.44|4395.04|4395.44|4395.04|4395.69|4395.29|4395.19|4394.79|465
1627921360000|2021-08-02 16:22:40|4395.19|4394.79|4395.69|4395.29|4395.69|4395.29|4395.19|4394.79|478
1627921370000|2021-08-02 16:22:50|4395.94|4395.54|4395.56|4395.16|4395.94|4395.54|4395.44|4395.04|278
1627921380000|2021-08-02 16:23:00|4395.44|4395.04|4396.94|4396.54|4396.94|4396.54|4395.44|4395.04|618
1627921390000|2021-08-02 16:23:10|4396.69|4396.29|4396.69|4396.29|4396.69|4396.29|4396.19|4395.79|287
1627921400000|2021-08-02 16:23:20|4396.94|4396.54|4397.19|4396.79|4397.44|4397.04|4396.81|4396.41|305
1627921410000|2021-08-02 16:23:30|4397.31|4396.91|4397.44|4397.04|4397.44|4397.04|4397.19|4396.79|200
1627921420000|2021-08-02 16:23:40|4397.19|4396.79|4397.44|4397.04|4397.44|4397.04|4397.19|4396.79|130
1627921430000|2021-08-02 16:23:50|4397.69|4397.29|4398.19|4397.79|4398.19|4397.79|4397.69|4397.29|520
1627921440000|2021-08-02 16:24:00|4398.44|4398.04|4397.69|4397.29|4398.44|4398.04|4397.56|4397.16|559
1627921450000|2021-08-02 16:24:10|4397.56|4397.16|4397.19|4396.79|4397.69|4397.29|4397.19|4396.79|237
1627921460000|2021-08-02 16:24:20|4396.94|4396.54|4396.94|4396.54|4397.44|4397.04|4396.94|4396.54|196
1627921470000|2021-08-02 16:24:30|4397.19|4396.79|4396.69|4396.29|4397.19|4396.79|4396.44|4396.04|313
1627921480000|2021-08-02 16:24:40|4396.56|4396.16|4396.69|4396.29|4396.69|4396.29|4396.44|4396.04|166
1627921490000|2021-08-02 16:24:50|4396.56|4396.16|4396.69|4396.29|4396.69|4396.29|4396.44|4396.04|289
1627921500000|2021-08-02 16:25:00|4396.94|4396.54|4396.44|4396.04|4396.94|4396.54|4396.19|4395.79|391
1627921510000|2021-08-02 16:25:10|4396.69|4396.29|4395.94|4395.54|4396.69|4396.29|4395.94|4395.54|604
1627921520000|2021-08-02 16:25:20|4396.06|4395.66|4396.44|4396.04|4396.44|4396.04|4396.06|4395.66|181
1627921530000|2021-08-02 16:25:30|4395.94|4395.54|4396.19|4395.79|4396.19|4395.79|4395.94|4395.54|679
1627921540000|2021-08-02 16:25:40|4396.06|4395.66|4395.69|4395.29|4396.06|4395.66|4395.69|4395.29|219
1627921550000|2021-08-02 16:25:50|4395.94|4395.54|4396.44|4396.04|4396.44|4396.04|4395.69|4395.29|230
1627921560000|2021-08-02 16:26:00|4396.94|4396.54|4397.69|4397.29|4397.69|4397.29|4396.69|4396.29|504
1627921570000|2021-08-02 16:26:10|4397.94|4397.54|4397.44|4397.04|4397.94|4397.54|4397.44|4397.04|337
1627921580000|2021-08-02 16:26:20|4397.19|4396.79|4395.44|4395.04|4397.19|4396.79|4395.44|4395.04|536
1627921590000|2021-08-02 16:26:30|4395.31|4394.91|4395.69|4395.29|4396.19|4395.79|4395.31|4394.91|378
1627921600000|2021-08-02 16:26:40|4395.44|4395.04|4396.44|4396.04|4396.69|4396.29|4395.44|4395.04|356
1627921610000|2021-08-02 16:26:50|4396.69|4396.29|4396.69|4396.29|4396.94|4396.54|4396.44|4396.04|559
1627921620000|2021-08-02 16:27:00|4396.81|4396.41|4396.69|4396.29|4396.94|4396.54|4396.69|4396.29|372
1627921630000|2021-08-02 16:27:10|4396.44|4396.04|4396.94|4396.54|4397.19|4396.79|4396.44|4396.04|362
1627921640000|2021-08-02 16:27:20|4396.69|4396.29|4396.44|4396.04|4396.69|4396.29|4396.19|4395.79|182
1627921650000|2021-08-02 16:27:30|4396.69|4396.29|4396.94|4396.54|4396.94|4396.54|4396.69|4396.29|76
1627921660000|2021-08-02 16:27:40|4397.19|4396.79|4397.19|4396.79|4397.44|4397.04|4396.94|4396.54|378
1627921670000|2021-08-02 16:27:50|4397.06|4396.66|4397.19|4396.79|4397.44|4397.04|4396.94|4396.54|155
1627921680000|2021-08-02 16:28:00|4397.44|4397.04|4396.69|4396.29|4397.44|4397.04|4396.69|4396.29|767
1627921690000|2021-08-02 16:28:10|4396.94|4396.54|4396.44|4396.04|4396.94|4396.54|4396.19|4395.79|495
1627921700000|2021-08-02 16:28:20|4396.69|4396.29|4397.19|4396.79|4397.44|4397.04|4396.69|4396.29|185
1627921710000|2021-08-02 16:28:30|4397.06|4396.66|4396.94|4396.54|4397.06|4396.66|4396.69|4396.29|98
1627921720000|2021-08-02 16:28:40|4397.06|4396.66|4397.44|4397.04|4397.44|4397.04|4397.06|4396.66|181
1627921730000|2021-08-02 16:28:50|4397.31|4396.91|4397.44|4397.04|4397.44|4397.04|4397.19|4396.79|158
1627921740000|2021-08-02 16:29:00|4397.69|4397.29|4398.19|4397.79|4398.19|4397.79|4397.69|4397.29|425
1627921750000|2021-08-02 16:29:10|4397.94|4397.54|4397.69|4397.29|4397.94|4397.54|4397.69|4397.29|295
1627921760000|2021-08-02 16:29:20|4397.44|4397.04|4397.44|4397.04|4397.44|4397.04|4397.19|4396.79|161
1627921770000|2021-08-02 16:29:30|4397.69|4397.29|4397.19|4396.79|4397.69|4397.29|4397.19|4396.79|154
1627921780000|2021-08-02 16:29:40|4397.31|4396.91|4397.19|4396.79|4397.44|4397.04|4397.19|4396.79|129
1627921790000|2021-08-02 16:29:50|4397.44|4397.04|4397.69|4397.29|4397.69|4397.29|4397.44|4397.04|479
1627921800000|2021-08-02 16:30:00|4397.94|4397.54|4396.94|4396.54|4397.94|4397.54|4396.94|4396.54|422
1627921810000|2021-08-02 16:30:10|4396.69|4396.29|4396.44|4396.04|4396.94|4396.54|4396.44|4396.04|444
1627921820000|2021-08-02 16:30:20|4396.69|4396.29|4396.94|4396.54|4397.19|4396.79|4396.44|4396.04|486
1627921830000|2021-08-02 16:30:30|4397.19|4396.79|4398.56|4398.16|4398.69|4398.29|4397.19|4396.79|721
1627921840000|2021-08-02 16:30:40|4398.81|4398.41|4398.44|4398.04|4398.94|4398.54|4398.19|4397.79|826
1627921850000|2021-08-02 16:30:50|4398.69|4398.29|4398.81|4398.41|4399.19|4398.79|4398.44|4398.04|474
1627921860000|2021-08-02 16:31:00|4398.94|4398.54|4399.19|4398.79|4399.44|4399.04|4398.69|4398.29|513
1627921870000|2021-08-02 16:31:10|4399.44|4399.04|4399.69|4399.29|4399.69|4399.29|4399.19|4398.79|466
1627921880000|2021-08-02 16:31:20|4399.94|4399.54|4400.19|4399.79|4400.19|4399.79|4399.69|4399.29|580
1627921890000|2021-08-02 16:31:30|4400.69|4400.29|4400.69|4400.29|4400.69|4400.29|4400.69|4400.29|488
1627921900000|2021-08-02 16:31:40|4400.94|4400.54|4400.69|4400.29|4400.94|4400.54|4400.56|4400.16|776
1627921910000|2021-08-02 16:31:50|4400.94|4400.54|4400.69|4400.29|4400.94|4400.54|4400.56|4400.16|321
1627921920000|2021-08-02 16:32:00|4400.44|4400.04|4400.94|4400.54|4401.19|4400.79|4400.44|4400.04|429
1627921930000|2021-08-02 16:32:10|4400.69|4400.29|4401.44|4401.04|4401.44|4401.04|4400.69|4400.29|427
1627921940000|2021-08-02 16:32:20|4401.19|4400.79|4401.44|4401.04|4401.69|4401.29|4401.19|4400.79|528
1627921950000|2021-08-02 16:32:30|4401.19|4400.79|4400.94|4400.54|4401.19|4400.79|4400.94|4400.54|353
1627921960000|2021-08-02 16:32:40|4401.19|4400.79|4400.69|4400.29|4401.19|4400.79|4400.69|4400.29|391
1627921970000|2021-08-02 16:32:50|4400.94|4400.54|4400.94|4400.54|4401.19|4400.79|4400.94|4400.54|274
1627921980000|2021-08-02 16:33:00|4401.19|4400.79|4400.94|4400.54|4401.19|4400.79|4400.69|4400.29|252
1627921990000|2021-08-02 16:33:10|4400.69|4400.29|4400.69|4400.29|4400.94|4400.54|4400.44|4400.04|375
1627922000000|2021-08-02 16:33:20|4400.81|4400.41|4401.19|4400.79|4401.19|4400.79|4400.44|4400.04|265
1627922010000|2021-08-02 16:33:30|4401.44|4401.04|4401.19|4400.79|4401.44|4401.04|4401.19|4400.79|352
1627922020000|2021-08-02 16:33:40|4400.94|4400.54|4401.31|4400.91|4401.44|4401.04|4400.94|4400.54|286
1627922030000|2021-08-02 16:33:50|4401.19|4400.79|4401.69|4401.29|4401.94|4401.54|4401.19|4400.79|561
1627922040000|2021-08-02 16:34:00|4401.94|4401.54|4401.69|4401.29|4401.94|4401.54|4401.44|4401.04|471
1627922050000|2021-08-02 16:34:10|4401.44|4401.04|4401.44|4401.04|4401.69|4401.29|4401.44|4401.04|259
1627922060000|2021-08-02 16:34:20|4401.69|4401.29|4401.69|4401.29|4401.94|4401.54|4401.69|4401.29|247
1627922070000|2021-08-02 16:34:30|4401.94|4401.54|4401.69|4401.29|4401.94|4401.54|4401.69|4401.29|178
1627922080000|2021-08-02 16:34:40|4401.56|4401.16|4401.94|4401.54|4401.94|4401.54|4401.56|4401.16|263
1627922090000|2021-08-02 16:34:50|4402.19|4401.79|4401.69|4401.29|4402.19|4401.79|4401.69|4401.29|308
1627922100000|2021-08-02 16:35:00|4401.94|4401.54|4401.44|4401.04|4402.19|4401.79|4401.44|4401.04|376
1627922110000|2021-08-02 16:35:10|4401.56|4401.16|4401.69|4401.29|4401.94|4401.54|4401.56|4401.16|267
1627922120000|2021-08-02 16:35:20|4401.56|4401.16|4401.69|4401.29|4401.69|4401.29|4401.44|4401.04|580
1627922130000|2021-08-02 16:35:30|4401.44|4401.04|4401.44|4401.04|4401.44|4401.04|4401.19|4400.79|645
1627922140000|2021-08-02 16:35:40|||||||||112
1627922150000|2021-08-02 16:35:50|4401.31|4400.91|4401.19|4400.79|4401.44|4401.04|4401.19|4400.79|219
1627922160000|2021-08-02 16:36:00|4401.44|4401.04|4401.44|4401.04|4401.44|4401.04|4401.19|4400.79|239
1627922170000|2021-08-02 16:36:10|4401.69|4401.29|4402.19|4401.79|4402.19|4401.79|4401.69|4401.29|470
1627922180000|2021-08-02 16:36:20|4401.94|4401.54|4402.44|4402.04|4402.44|4402.04|4401.94|4401.54|166
1627922190000|2021-08-02 16:36:30|4402.31|4401.91|4402.19|4401.79|4402.56|4402.16|4402.19|4401.79|493
1627922200000|2021-08-02 16:36:40|4402.44|4402.04|4402.44|4402.04|4402.44|4402.04|4402.44|4402.04|174
1627922210000|2021-08-02 16:36:50|4402.69|4402.29|4402.69|4402.29|4402.69|4402.29|4402.44|4402.04|394
1627922220000|2021-08-02 16:37:00|4402.81|4402.41|4402.94|4402.54|4403.19|4402.79|4402.81|4402.41|820
1627922230000|2021-08-02 16:37:10|4403.19|4402.79|4403.06|4402.66|4403.19|4402.79|4403.06|4402.66|192
1627922240000|2021-08-02 16:37:20|4402.94|4402.54|4402.69|4402.29|4402.94|4402.54|4402.69|4402.29|338
1627922250000|2021-08-02 16:37:30|4402.94|4402.54|4402.94|4402.54|4403.19|4402.79|4402.94|4402.54|186
1627922260000|2021-08-02 16:37:40|4403.19|4402.79|4403.19|4402.79|4403.19|4402.79|4403.19|4402.79|69
1627922270000|2021-08-02 16:37:50|4403.06|4402.66|4403.19|4402.79|4403.19|4402.79|4403.06|4402.66|79
1627922280000|2021-08-02 16:38:00|4403.31|4402.91|4402.94|4402.54|4403.44|4403.04|4402.81|4402.41|301
1627922290000|2021-08-02 16:38:10|4403.19|4402.79|4403.44|4403.04|4403.44|4403.04|4403.19|4402.79|153
1627922300000|2021-08-02 16:38:20|4403.31|4402.91|4403.19|4402.79|4403.31|4402.91|4403.19|4402.79|215
1627922310000|2021-08-02 16:38:30|4403.06|4402.66|4403.19|4402.79|4403.19|4402.79|4403.06|4402.66|87
1627922320000|2021-08-02 16:38:40|4403.31|4402.91|4403.19|4402.79|4403.44|4403.04|4403.19|4402.79|130
1627922330000|2021-08-02 16:38:50|4403.44|4403.04|4403.44|4403.04|4403.44|4403.04|4403.44|4403.04|120
1627922340000|2021-08-02 16:39:00|4403.19|4402.79|4403.44|4403.04|4403.44|4403.04|4403.19|4402.79|115
1627922350000|2021-08-02 16:39:10|4403.19|4402.79|4402.94|4402.54|4403.44|4403.04|4402.94|4402.54|314
1627922360000|2021-08-02 16:39:20|4403.06|4402.66|4403.19|4402.79|4403.44|4403.04|4402.94|4402.54|191
1627922370000|2021-08-02 16:39:30|4403.31|4402.91|4402.94|4402.54|4403.44|4403.04|4402.94|4402.54|139
1627922380000|2021-08-02 16:39:40|4403.06|4402.66|4403.19|4402.79|4403.44|4403.04|4402.94|4402.54|222
1627922390000|2021-08-02 16:39:50|4402.94|4402.54|4402.94|4402.54|4403.19|4402.79|4402.94|4402.54|228
1627922400000|2021-08-02 16:40:00|4402.87|4402.47|4402.62|4402.22|4403.12|4402.72|4402.62|4402.22|333
1627922410000|2021-08-02 16:40:10|4402.37|4401.97|4402.12|4401.72|4402.37|4401.97|4402.12|4401.72|532
1627922420000|2021-08-02 16:40:20|||||||||244
1627922430000|2021-08-02 16:40:30|4402.37|4401.97|4401.87|4401.47|4402.37|4401.97|4401.87|4401.47|485
1627922440000|2021-08-02 16:40:40|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|235
1627922450000|2021-08-02 16:40:50|4401.37|4400.97|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|338
1627922460000|2021-08-02 16:41:00|4401.37|4400.97|4401.37|4400.97|4401.62|4401.22|4401.37|4400.97|422
1627922470000|2021-08-02 16:41:10|4401.62|4401.22|4401.87|4401.47|4401.99|4401.59|4401.62|4401.22|289
1627922480000|2021-08-02 16:41:20|4402.12|4401.72|4402.37|4401.97|4402.37|4401.97|4401.99|4401.59|313
1627922490000|2021-08-02 16:41:30|4402.12|4401.72|4402.62|4402.22|4402.62|4402.22|4402.12|4401.72|566
1627922500000|2021-08-02 16:41:40|4402.87|4402.47|4402.87|4402.47|4402.87|4402.47|4402.87|4402.47|172
1627922510000|2021-08-02 16:41:50|4403.12|4402.72|4403.12|4402.72|4403.12|4402.72|4402.87|4402.47|255
1627922520000|2021-08-02 16:42:00|4403.37|4402.97|4403.37|4402.97|4403.37|4402.97|4403.12|4402.72|638
1627922530000|2021-08-02 16:42:10|4403.24|4402.84|4403.12|4402.72|4403.62|4403.22|4403.12|4402.72|308
1627922540000|2021-08-02 16:42:20|4402.99|4402.59|4403.12|4402.72|4403.37|4402.97|4402.87|4402.47|204
1627922550000|2021-08-02 16:42:30|4403.24|4402.84|4403.12|4402.72|4403.37|4402.97|4402.87|4402.47|145
1627922560000|2021-08-02 16:42:40|4402.99|4402.59|4402.62|4402.22|4402.99|4402.59|4402.37|4401.97|325
1627922570000|2021-08-02 16:42:50|4402.74|4402.34|4402.37|4401.97|4402.87|4402.47|4402.37|4401.97|136
1627922580000|2021-08-02 16:43:00|4402.12|4401.72|4402.37|4401.97|4402.37|4401.97|4402.12|4401.72|160
1627922590000|2021-08-02 16:43:10|||||||||263
1627922600000|2021-08-02 16:43:20|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|178
1627922610000|2021-08-02 16:43:30|4402.37|4401.97|4402.37|4401.97|4402.62|4402.22|4402.37|4401.97|212
1627922620000|2021-08-02 16:43:40|4402.49|4402.09|4402.12|4401.72|4402.62|4402.22|4402.12|4401.72|179
1627922630000|2021-08-02 16:43:50|4401.87|4401.47|4402.37|4401.97|4402.62|4402.22|4401.62|4401.22|353
1627922640000|2021-08-02 16:44:00|4402.49|4402.09|4402.37|4401.97|4402.62|4402.22|4402.37|4401.97|130
1627922650000|2021-08-02 16:44:10|4402.24|4401.84|4402.12|4401.72|4402.24|4401.84|4402.12|4401.72|61
1627922660000|2021-08-02 16:44:20|4402.24|4401.84|4402.62|4402.22|4402.62|4402.22|4402.24|4401.84|311
1627922670000|2021-08-02 16:44:30|4402.49|4402.09|4402.37|4401.97|4402.62|4402.22|4402.37|4401.97|120
1627922680000|2021-08-02 16:44:40|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|4402.37|4401.97|92
1627922690000|2021-08-02 16:44:50|4402.37|4401.97|4402.37|4401.97|4402.37|4401.97|4402.12|4401.72|86
1627922700000|2021-08-02 16:45:00|4402.12|4401.72|4401.87|4401.47|4402.37|4401.97|4401.87|4401.47|254
1627922710000|2021-08-02 16:45:10|4401.62|4401.22|4401.87|4401.47|4401.87|4401.47|4401.62|4401.22|317
1627922720000|2021-08-02 16:45:20|4401.74|4401.34|4401.62|4401.22|4401.87|4401.47|4401.37|4400.97|54
1627922730000|2021-08-02 16:45:30|4401.49|4401.09|4401.12|4400.72|4401.62|4401.22|4401.12|4400.72|215
1627922740000|2021-08-02 16:45:40|4401.37|4400.97|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|410
1627922750000|2021-08-02 16:45:50|4401.49|4401.09|4402.12|4401.72|4402.12|4401.72|4401.49|4401.09|299
1627922760000|2021-08-02 16:46:00|4401.87|4401.47|4401.12|4400.72|4401.87|4401.47|4401.12|4400.72|271
1627922770000|2021-08-02 16:46:10|4400.99|4400.59|4400.62|4400.22|4401.12|4400.72|4400.62|4400.22|318
1627922780000|2021-08-02 16:46:20|4400.74|4400.34|4400.87|4400.47|4401.12|4400.72|4400.62|4400.22|229
1627922790000|2021-08-02 16:46:30|4401.12|4400.72|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|274
1627922800000|2021-08-02 16:46:40|4401.12|4400.72|4400.87|4400.47|4401.37|4400.97|4400.87|4400.47|186
1627922810000|2021-08-02 16:46:50|4400.62|4400.22|4400.37|4399.97|4400.62|4400.22|4400.37|4399.97|201
1627922820000|2021-08-02 16:47:00|4400.12|4399.72|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|319
1627922830000|2021-08-02 16:47:10|4400.37|4399.97|4400.62|4400.22|4400.62|4400.22|4400.37|4399.97|231
1627922840000|2021-08-02 16:47:20|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|157
1627922850000|2021-08-02 16:47:30|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|83
1627922860000|2021-08-02 16:47:40|4400.87|4400.47|4400.62|4400.22|4400.99|4400.59|4400.62|4400.22|207
1627922870000|2021-08-02 16:47:50|4400.74|4400.34|4401.12|4400.72|4401.12|4400.72|4400.62|4400.22|79
1627922880000|2021-08-02 16:48:00|4400.99|4400.59|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|248
1627922890000|2021-08-02 16:48:10|4400.99|4400.59|4400.37|4399.97|4400.99|4400.59|4400.37|4399.97|137
1627922900000|2021-08-02 16:48:20|4400.62|4400.22|4400.37|4399.97|4400.62|4400.22|4400.37|4399.97|49
1627922910000|2021-08-02 16:48:30|4400.12|4399.72|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|177
1627922920000|2021-08-02 16:48:40|4400.37|4399.97|4399.87|4399.47|4400.37|4399.97|4399.87|4399.47|766
1627922930000|2021-08-02 16:48:50|4400.12|4399.72|4399.87|4399.47|4400.37|4399.97|4399.87|4399.47|296
1627922940000|2021-08-02 16:49:00|4399.99|4399.59|4399.24|4398.84|4400.12|4399.72|4399.12|4398.72|545
1627922950000|2021-08-02 16:49:10|4399.37|4398.97|4399.62|4399.22|4399.62|4399.22|4399.12|4398.72|185
1627922960000|2021-08-02 16:49:20|4399.37|4398.97|4400.12|4399.72|4400.37|4399.97|4399.37|4398.97|580
1627922970000|2021-08-02 16:49:30|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|185
1627922980000|2021-08-02 16:49:40|4400.12|4399.72|4400.12|4399.72|4400.12|4399.72|4400.12|4399.72|137
1627922990000|2021-08-02 16:49:50|4400.24|4399.84|4400.62|4400.22|4400.87|4400.47|4400.24|4399.84|297
1627923000000|2021-08-02 16:50:00|4400.49|4400.09|4400.37|4399.97|4400.49|4400.09|4400.12|4399.72|228
1627923010000|2021-08-02 16:50:10|4400.12|4399.72|4400.37|4399.97|4400.37|4399.97|4399.87|4399.47|228
1627923020000|2021-08-02 16:50:20|4400.12|4399.72|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|149
1627923030000|2021-08-02 16:50:30|4399.62|4399.22|4399.87|4399.47|4399.87|4399.47|4399.37|4398.97|440
1627923040000|2021-08-02 16:50:40|4399.62|4399.22|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|148
1627923050000|2021-08-02 16:50:50|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|172
1627923060000|2021-08-02 16:51:00|4399.99|4399.59|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|177
1627923070000|2021-08-02 16:51:10|4399.87|4399.47|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|41
1627923080000|2021-08-02 16:51:20|4399.87|4399.47|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|86
1627923090000|2021-08-02 16:51:30|4400.24|4399.84|4400.37|4399.97|4400.37|4399.97|4400.24|4399.84|51
1627923100000|2021-08-02 16:51:40|4400.62|4400.22|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|229
1627923110000|2021-08-02 16:51:50|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|4400.12|4399.72|89
1627923120000|2021-08-02 16:52:00|4400.62|4400.22|4400.37|4399.97|4400.62|4400.22|4400.12|4399.72|144
1627923130000|2021-08-02 16:52:10|4400.49|4400.09|4400.62|4400.22|4400.62|4400.22|4400.49|4400.09|113
1627923140000|2021-08-02 16:52:20|4400.87|4400.47|4401.37|4400.97|4401.37|4400.97|4400.87|4400.47|234
1627923150000|2021-08-02 16:52:30|4401.12|4400.72|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|81
1627923160000|2021-08-02 16:52:40|4401.62|4401.22|4401.12|4400.72|4401.62|4401.22|4401.12|4400.72|415
1627923170000|2021-08-02 16:52:50|4400.87|4400.47|4401.37|4400.97|4401.37|4400.97|4400.87|4400.47|149
1627923180000|2021-08-02 16:53:00|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|4401.37|4400.97|270
1627923190000|2021-08-02 16:53:10|4401.37|4400.97|4401.62|4401.22|4401.62|4401.22|4401.37|4400.97|127
1627923200000|2021-08-02 16:53:20|4401.49|4401.09|4401.12|4400.72|4401.49|4401.09|4401.12|4400.72|108
1627923210000|2021-08-02 16:53:30|4401.24|4400.84|4400.87|4400.47|4401.24|4400.84|4400.87|4400.47|104
1627923220000|2021-08-02 16:53:40|4400.99|4400.59|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|155
1627923230000|2021-08-02 16:53:50|4401.12|4400.72|4400.62|4400.22|4401.12|4400.72|4400.62|4400.22|199
1627923240000|2021-08-02 16:54:00|4400.37|4399.97|4400.62|4400.22|4400.62|4400.22|4400.37|4399.97|142
1627923250000|2021-08-02 16:54:10|4400.37|4399.97|4400.87|4400.47|4400.87|4400.47|4400.37|4399.97|212
1627923260000|2021-08-02 16:54:20|4400.99|4400.59|4400.37|4399.97|4401.12|4400.72|4400.37|4399.97|163
1627923270000|2021-08-02 16:54:30|4400.62|4400.22|4400.12|4399.72|4400.62|4400.22|4400.12|4399.72|165
1627923280000|2021-08-02 16:54:40|4400.24|4399.84|4400.37|4399.97|4400.62|4400.22|4400.12|4399.72|101
1627923290000|2021-08-02 16:54:50|4400.12|4399.72|4400.12|4399.72|4400.37|4399.97|4399.99|4399.59|204
1627923300000|2021-08-02 16:55:00|4399.87|4399.47|4399.74|4399.34|4399.87|4399.47|4399.62|4399.22|303
1627923310000|2021-08-02 16:55:10|4399.87|4399.47|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|102
1627923320000|2021-08-02 16:55:20|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|302
1627923330000|2021-08-02 16:55:30|||||||||84
1627923340000|2021-08-02 16:55:40|4399.74|4399.34|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|205
1627923350000|2021-08-02 16:55:50|4399.37|4398.97|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|323
1627923360000|2021-08-02 16:56:00|4399.87|4399.47|4399.62|4399.22|4400.12|4399.72|4399.62|4399.22|253
1627923370000|2021-08-02 16:56:10|4399.74|4399.34|4399.87|4399.47|4399.87|4399.47|4399.74|4399.34|115
1627923380000|2021-08-02 16:56:20|4399.62|4399.22|4399.12|4398.72|4399.62|4399.22|4399.12|4398.72|408
1627923390000|2021-08-02 16:56:30|4398.99|4398.59|4398.87|4398.47|4398.99|4398.59|4398.62|4398.22|259
1627923400000|2021-08-02 16:56:40|4398.62|4398.22|4398.37|4397.97|4398.87|4398.47|4398.12|4397.72|407
1627923410000|2021-08-02 16:56:50|4398.12|4397.72|4398.37|4397.97|4398.37|4397.97|4397.87|4397.47|308
1627923420000|2021-08-02 16:57:00|4398.62|4398.22|4398.87|4398.47|4399.12|4398.72|4398.62|4398.22|416
1627923430000|2021-08-02 16:57:10|4398.62|4398.22|4398.37|4397.97|4398.87|4398.47|4398.24|4397.84|235
1627923440000|2021-08-02 16:57:20|4398.24|4397.84|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|106
1627923450000|2021-08-02 16:57:30|4398.37|4397.97|4398.62|4398.22|4398.62|4398.22|4398.37|4397.97|96
1627923460000|2021-08-02 16:57:40|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|94
1627923470000|2021-08-02 16:57:50|4398.62|4398.22|4399.12|4398.72|4399.12|4398.72|4398.62|4398.22|218
1627923480000|2021-08-02 16:58:00|4399.37|4398.97|4398.87|4398.47|4399.62|4399.22|4398.87|4398.47|298
1627923490000|2021-08-02 16:58:10|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|260
1627923500000|2021-08-02 16:58:20|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|20
1627923510000|2021-08-02 16:58:30|4399.12|4398.72|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|61
1627923520000|2021-08-02 16:58:40|4398.99|4398.59|4398.62|4398.22|4398.99|4398.59|4398.62|4398.22|293
1627923530000|2021-08-02 16:58:50|4398.49|4398.09|4398.87|4398.47|4398.87|4398.47|4398.37|4397.97|153
1627923540000|2021-08-02 16:59:00|4399.12|4398.72|4398.87|4398.47|4399.12|4398.72|4398.37|4397.97|312
1627923550000|2021-08-02 16:59:10|4398.99|4398.59|4399.12|4398.72|4399.12|4398.72|4398.99|4398.59|89
1627923560000|2021-08-02 16:59:20|4399.37|4398.97|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|334
1627923570000|2021-08-02 16:59:30|4399.49|4399.09|4399.87|4399.47|4399.87|4399.47|4399.37|4398.97|128
1627923580000|2021-08-02 16:59:40|4400.12|4399.72|4400.12|4399.72|4400.37|4399.97|4399.99|4399.59|317
1627923590000|2021-08-02 16:59:50|4400.37|4399.97|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|213
1627923600000|2021-08-02 17:00:00|4400.37|4399.97|4400.62|4400.22|4400.62|4400.22|4400.12|4399.72|301
1627923610000|2021-08-02 17:00:10|4400.74|4400.34|4401.12|4400.72|4401.12|4400.72|4400.62|4400.22|440
1627923620000|2021-08-02 17:00:20|4401.37|4400.97|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|165
1627923630000|2021-08-02 17:00:30|4400.99|4400.59|4401.37|4400.97|4401.37|4400.97|4400.87|4400.47|140
1627923640000|2021-08-02 17:00:40|4401.62|4401.22|4401.87|4401.47|4401.87|4401.47|4401.62|4401.22|160
1627923650000|2021-08-02 17:00:50|4401.62|4401.22|4400.87|4400.47|4401.62|4401.22|4400.62|4400.22|286
1627923660000|2021-08-02 17:01:00|4401.12|4400.72|4401.37|4400.97|4401.62|4401.22|4401.12|4400.72|261
1627923670000|2021-08-02 17:01:10|4401.12|4400.72|4401.37|4400.97|4401.37|4400.97|4400.87|4400.47|145
1627923680000|2021-08-02 17:01:20|4401.24|4400.84|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|136
1627923690000|2021-08-02 17:01:30|4401.62|4401.22|4401.62|4401.22|4401.87|4401.47|4401.37|4400.97|238
1627923700000|2021-08-02 17:01:40|4401.37|4400.97|4400.99|4400.59|4401.37|4400.97|4400.99|4400.59|138
1627923710000|2021-08-02 17:01:50|4401.12|4400.72|4400.37|4399.97|4401.12|4400.72|4400.37|4399.97|268
1627923720000|2021-08-02 17:02:00|4400.62|4400.22|4400.12|4399.72|4400.74|4400.34|4399.87|4399.47|229
1627923730000|2021-08-02 17:02:10|4400.37|4399.97|4400.87|4400.47|4400.87|4400.47|4400.37|4399.97|186
1627923740000|2021-08-02 17:02:20|4400.62|4400.22|4400.99|4400.59|4401.12|4400.72|4400.62|4400.22|165
1627923750000|2021-08-02 17:02:30|4400.87|4400.47|4400.37|4399.97|4401.12|4400.72|4400.37|4399.97|237
1627923760000|2021-08-02 17:02:40|4400.24|4399.84|4400.24|4399.84|4400.24|4399.84|4400.24|4399.84|7
1627923770000|2021-08-02 17:02:50|4400.12|4399.72|4399.87|4399.47|4400.37|4399.97|4399.87|4399.47|181
1627923780000|2021-08-02 17:03:00|4399.62|4399.22|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|218
1627923790000|2021-08-02 17:03:10|4399.49|4399.09|4399.12|4398.72|4399.49|4399.09|4399.12|4398.72|87
1627923800000|2021-08-02 17:03:20|4399.37|4398.97|4399.62|4399.22|4399.87|4399.47|4399.37|4398.97|124
1627923810000|2021-08-02 17:03:30|4399.87|4399.47|4400.62|4400.22|4400.62|4400.22|4399.87|4399.47|203
1627923820000|2021-08-02 17:03:40|4400.37|4399.97|4400.12|4399.72|4400.62|4400.22|4399.87|4399.47|121
1627923830000|2021-08-02 17:03:50|4400.37|4399.97|4400.62|4400.22|4400.62|4400.22|4400.24|4399.84|202
1627923840000|2021-08-02 17:04:00|4400.74|4400.34|4400.87|4400.47|4401.12|4400.72|4400.62|4400.22|243
1627923850000|2021-08-02 17:04:10|4400.74|4400.34|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|86
1627923860000|2021-08-02 17:04:20|4400.87|4400.47|4400.62|4400.22|4401.12|4400.72|4400.62|4400.22|113
1627923870000|2021-08-02 17:04:30|4400.74|4400.34|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|313
1627923880000|2021-08-02 17:04:40|4400.37|4399.97|4400.37|4399.97|4400.62|4400.22|4400.12|4399.72|297
1627923890000|2021-08-02 17:04:50|4400.24|4399.84|4400.12|4399.72|4400.24|4399.84|4400.12|4399.72|64
1627923900000|2021-08-02 17:05:00|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|4399.87|4399.47|124
1627923910000|2021-08-02 17:05:10|4400.62|4400.22|4400.12|4399.72|4400.62|4400.22|4400.12|4399.72|203
1627923920000|2021-08-02 17:05:20|4399.87|4399.47|4399.62|4399.22|4400.12|4399.72|4399.62|4399.22|456
1627923930000|2021-08-02 17:05:30|4399.49|4399.09|4399.87|4399.47|4399.99|4399.59|4399.37|4398.97|624
1627923940000|2021-08-02 17:05:40|4399.74|4399.34|4399.37|4398.97|4399.74|4399.34|4399.37|4398.97|179
1627923950000|2021-08-02 17:05:50|4399.62|4399.22|4399.74|4399.34|4399.74|4399.34|4399.37|4398.97|191
1627923960000|2021-08-02 17:06:00|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|185
1627923970000|2021-08-02 17:06:10|4399.74|4399.34|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|203
1627923980000|2021-08-02 17:06:20|4399.99|4399.59|4399.62|4399.22|4400.12|4399.72|4399.62|4399.22|112
1627923990000|2021-08-02 17:06:30|4399.74|4399.34|4400.62|4400.22|4400.62|4400.22|4399.74|4399.34|200
1627924000000|2021-08-02 17:06:40|4401.12|4400.72|4400.62|4400.22|4401.12|4400.72|4400.62|4400.22|698
1627924010000|2021-08-02 17:06:50|4400.87|4400.47|4401.12|4400.72|4401.37|4400.97|4400.87|4400.47|514
1627924020000|2021-08-02 17:07:00|4401.37|4400.97|4401.12|4400.72|4401.37|4400.97|4400.87|4400.47|340
1627924030000|2021-08-02 17:07:10|4401.37|4400.97|4401.62|4401.22|4401.62|4401.22|4401.37|4400.97|305
1627924040000|2021-08-02 17:07:20|4401.37|4400.97|4401.37|4400.97|4401.62|4401.22|4401.37|4400.97|250
1627924050000|2021-08-02 17:07:30|4401.12|4400.72|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|161
1627924060000|2021-08-02 17:07:40|4401.37|4400.97|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|124
1627924070000|2021-08-02 17:07:50|4400.87|4400.47|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|167
1627924080000|2021-08-02 17:08:00|4400.62|4400.22|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|114
1627924090000|2021-08-02 17:08:10|4400.74|4400.34|4401.37|4400.97|4401.37|4400.97|4400.74|4400.34|100
1627924100000|2021-08-02 17:08:20|4401.24|4400.84|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|82
1627924110000|2021-08-02 17:08:30|4401.24|4400.84|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|74
1627924120000|2021-08-02 17:08:40|4400.99|4400.59|4400.87|4400.47|4400.99|4400.59|4400.87|4400.47|55
1627924130000|2021-08-02 17:08:50|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|4400.37|4399.97|282
1627924140000|2021-08-02 17:09:00|4400.87|4400.47|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|142
1627924150000|2021-08-02 17:09:10|4401.37|4400.97|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|91
1627924160000|2021-08-02 17:09:20|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|78
1627924170000|2021-08-02 17:09:30|4400.62|4400.22|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|48
1627924180000|2021-08-02 17:09:40|4401.12|4400.72|4401.12|4400.72|4401.37|4400.97|4400.87|4400.47|301
1627924190000|2021-08-02 17:09:50|4400.87|4400.47|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|64
1627924200000|2021-08-02 17:10:00|4400.99|4400.59|4400.62|4400.22|4401.12|4400.72|4400.37|4399.97|209
1627924210000|2021-08-02 17:10:10|4400.49|4400.09|4400.87|4400.47|4400.87|4400.47|4400.37|4399.97|94
1627924220000|2021-08-02 17:10:20|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|98
1627924230000|2021-08-02 17:10:30|4400.99|4400.59|4401.12|4400.72|4401.37|4400.97|4400.87|4400.47|150
1627924240000|2021-08-02 17:10:40|||||||||4
1627924250000|2021-08-02 17:10:50|4401.37|4400.97|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|288
1627924260000|2021-08-02 17:11:00|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|4401.37|4400.97|222
1627924270000|2021-08-02 17:11:10|4401.49|4401.09|4401.87|4401.47|4401.87|4401.47|4401.49|4401.09|100
1627924280000|2021-08-02 17:11:20|4401.62|4401.22|4401.87|4401.47|4401.87|4401.47|4401.49|4401.09|147
1627924290000|2021-08-02 17:11:30|4402.12|4401.72|4402.62|4402.22|4402.62|4402.22|4402.12|4401.72|505
1627924300000|2021-08-02 17:11:40|||||||||136
1627924310000|2021-08-02 17:11:50|4402.87|4402.47|4402.62|4402.22|4402.87|4402.47|4402.62|4402.22|308
1627924320000|2021-08-02 17:12:00|4402.87|4402.47|4402.62|4402.22|4402.87|4402.47|4402.49|4402.09|396
1627924330000|2021-08-02 17:12:10|4402.37|4401.97|4402.37|4401.97|4402.62|4402.22|4402.12|4401.72|314
1627924340000|2021-08-02 17:12:20|4402.49|4402.09|4402.37|4401.97|4402.62|4402.22|4402.37|4401.97|87
1627924350000|2021-08-02 17:12:30|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|38
1627924360000|2021-08-02 17:12:40|4402.74|4402.34|4402.62|4402.22|4402.87|4402.47|4402.62|4402.22|170
1627924370000|2021-08-02 17:12:50|4402.87|4402.47|4402.62|4402.22|4402.87|4402.47|4402.62|4402.22|114
1627924380000|2021-08-02 17:13:00|4402.87|4402.47|4402.87|4402.47|4402.87|4402.47|4402.74|4402.34|96
1627924390000|2021-08-02 17:13:10|4403.12|4402.72|4403.12|4402.72|4403.12|4402.72|4402.99|4402.59|487
1627924400000|2021-08-02 17:13:20|4403.37|4402.97|4403.37|4402.97|4403.37|4402.97|4403.37|4402.97|317
1627924410000|2021-08-02 17:13:30|4403.12|4402.72|4403.12|4402.72|4403.24|4402.84|4403.12|4402.72|186
1627924420000|2021-08-02 17:13:40|4403.24|4402.84|4403.12|4402.72|4403.37|4402.97|4403.12|4402.72|220
1627924430000|2021-08-02 17:13:50|4403.24|4402.84|4403.37|4402.97|4403.37|4402.97|4403.12|4402.72|186
1627924440000|2021-08-02 17:14:00|4403.24|4402.84|4402.87|4402.47|4403.24|4402.84|4402.87|4402.47|201
1627924450000|2021-08-02 17:14:10|4402.99|4402.59|4402.87|4402.47|4403.12|4402.72|4402.87|4402.47|170
1627924460000|2021-08-02 17:14:20|4402.62|4402.22|4402.87|4402.47|4402.87|4402.47|4402.62|4402.22|205
1627924470000|2021-08-02 17:14:30|4402.62|4402.22|4402.87|4402.47|4402.99|4402.59|4402.62|4402.22|64
1627924480000|2021-08-02 17:14:40|4402.62|4402.22|4402.12|4401.72|4402.74|4402.34|4401.87|4401.47|403
1627924490000|2021-08-02 17:14:50|4401.99|4401.59|4401.87|4401.47|4401.99|4401.59|4401.87|4401.47|87
1627924500000|2021-08-02 17:15:00|4402.12|4401.72|4401.87|4401.47|4402.12|4401.72|4401.87|4401.47|387
1627924510000|2021-08-02 17:15:10|4402.12|4401.72|4401.87|4401.47|4402.12|4401.72|4401.87|4401.47|780
1627924520000|2021-08-02 17:15:20|4401.99|4401.59|4402.12|4401.72|4402.12|4401.72|4401.87|4401.47|381
1627924530000|2021-08-02 17:15:30|4402.24|4401.84|4401.87|4401.47|4402.37|4401.97|4401.87|4401.47|280
1627924540000|2021-08-02 17:15:40|4401.62|4401.22|4401.87|4401.47|4401.87|4401.47|4401.62|4401.22|117
1627924550000|2021-08-02 17:15:50|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|69
1627924560000|2021-08-02 17:16:00|4401.87|4401.47|4401.87|4401.47|4401.87|4401.47|4401.37|4400.97|206
1627924570000|2021-08-02 17:16:10|4401.62|4401.22|4401.62|4401.22|4401.87|4401.47|4401.37|4400.97|163
1627924580000|2021-08-02 17:16:20|4401.87|4401.47|4401.87|4401.47|4402.12|4401.72|4401.87|4401.47|140
1627924590000|2021-08-02 17:16:30|4402.12|4401.72|4401.99|4401.59|4402.12|4401.72|4401.87|4401.47|181
1627924600000|2021-08-02 17:16:40|4402.12|4401.72|4401.87|4401.47|4402.12|4401.72|4401.87|4401.47|66
1627924610000|2021-08-02 17:16:50|4402.12|4401.72|4401.87|4401.47|4402.12|4401.72|4401.62|4401.22|184
1627924620000|2021-08-02 17:17:00|4401.62|4401.22|4401.37|4400.97|4401.62|4401.22|4401.37|4400.97|139
1627924630000|2021-08-02 17:17:10|4401.62|4401.22|4401.37|4400.97|4401.62|4401.22|4401.37|4400.97|86
1627924640000|2021-08-02 17:17:20|4401.12|4400.72|4400.87|4400.47|4401.37|4400.97|4400.62|4400.22|350
1627924650000|2021-08-02 17:17:30|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|576
1627924660000|2021-08-02 17:17:40|4400.74|4400.34|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|371
1627924670000|2021-08-02 17:17:50|4400.87|4400.47|4401.62|4401.22|4401.62|4401.22|4400.87|4400.47|276
1627924680000|2021-08-02 17:18:00|4401.87|4401.47|4401.62|4401.22|4401.87|4401.47|4401.37|4400.97|198
1627924690000|2021-08-02 17:18:10|4401.87|4401.47|4402.12|4401.72|4402.12|4401.72|4401.87|4401.47|263
1627924700000|2021-08-02 17:18:20|4402.37|4401.97|4402.62|4402.22|4402.62|4402.22|4402.12|4401.72|493
1627924710000|2021-08-02 17:18:30|4402.87|4402.47|4403.12|4402.72|4403.12|4402.72|4402.87|4402.47|327
1627924720000|2021-08-02 17:18:40|4403.37|4402.97|4403.62|4403.22|4403.62|4403.22|4403.24|4402.84|759
1627924730000|2021-08-02 17:18:50|4403.37|4402.97|4403.87|4403.47|4403.87|4403.47|4403.37|4402.97|219
1627924740000|2021-08-02 17:19:00|4404.12|4403.72|4403.62|4403.22|4404.12|4403.72|4403.62|4403.22|523
1627924750000|2021-08-02 17:19:10|4403.37|4402.97|4403.37|4402.97|4403.62|4403.22|4403.12|4402.72|262
1627924760000|2021-08-02 17:19:20|4403.12|4402.72|4403.37|4402.97|4403.37|4402.97|4403.12|4402.72|76
1627924770000|2021-08-02 17:19:30|4403.24|4402.84|4403.12|4402.72|4403.37|4402.97|4403.12|4402.72|224
1627924780000|2021-08-02 17:19:40|4402.87|4402.47|4403.12|4402.72|4403.12|4402.72|4402.87|4402.47|116
1627924790000|2021-08-02 17:19:50|4403.37|4402.97|4403.12|4402.72|4403.37|4402.97|4403.12|4402.72|82
1627924800000|2021-08-02 17:20:00|4403.37|4402.97|4403.12|4402.72|4403.37|4402.97|4402.62|4402.22|323
1627924810000|2021-08-02 17:20:10|4403.37|4402.97|4403.37|4402.97|4403.62|4403.22|4403.12|4402.72|319
1627924820000|2021-08-02 17:20:20|4403.12|4402.72|4402.87|4402.47|4403.12|4402.72|4402.87|4402.47|539
1627924830000|2021-08-02 17:20:30|4403.12|4402.72|4402.87|4402.47|4403.12|4402.72|4402.87|4402.47|383
1627924840000|2021-08-02 17:20:40|4402.99|4402.59|4403.12|4402.72|4403.12|4402.72|4402.87|4402.47|93
1627924850000|2021-08-02 17:20:50|4403.24|4402.84|4403.37|4402.97|4403.37|4402.97|4403.24|4402.84|339
1627924860000|2021-08-02 17:21:00|4403.12|4402.72|4402.99|4402.59|4403.12|4402.72|4402.87|4402.47|297
1627924870000|2021-08-02 17:21:10|4403.12|4402.72|4403.12|4402.72|4403.12|4402.72|4402.87|4402.47|434
1627924880000|2021-08-02 17:21:20|4403.37|4402.97|4402.62|4402.22|4403.37|4402.97|4402.62|4402.22|152
1627924890000|2021-08-02 17:21:30|4402.74|4402.34|4402.62|4402.22|4402.74|4402.34|4402.62|4402.22|160
1627924900000|2021-08-02 17:21:40|4402.87|4402.47|4402.87|4402.47|4402.87|4402.47|4402.87|4402.47|72
1627924910000|2021-08-02 17:21:50|4402.62|4402.22|4402.87|4402.47|4402.87|4402.47|4402.62|4402.22|159
1627924920000|2021-08-02 17:22:00|4403.12|4402.72|4403.12|4402.72|4403.12|4402.72|4403.12|4402.72|242
1627924930000|2021-08-02 17:22:10|4402.87|4402.47|4402.87|4402.47|4402.87|4402.47|4402.87|4402.47|140
1627924940000|2021-08-02 17:22:20|4402.62|4402.22|4402.62|4402.22|4402.87|4402.47|4402.62|4402.22|877
1627924950000|2021-08-02 17:22:30|4402.87|4402.47|4402.87|4402.47|4402.87|4402.47|4402.87|4402.47|141
1627924960000|2021-08-02 17:22:40|4403.12|4402.72|4403.12|4402.72|4403.12|4402.72|4403.12|4402.72|181
1627924970000|2021-08-02 17:22:50|4402.99|4402.59|4403.12|4402.72|4403.12|4402.72|4402.87|4402.47|153
1627924980000|2021-08-02 17:23:00|4403.37|4402.97|4403.37|4402.97|4403.62|4403.22|4403.37|4402.97|266
1627924990000|2021-08-02 17:23:10|4403.24|4402.84|4403.49|4403.09|4403.62|4403.22|4403.24|4402.84|125
1627925000000|2021-08-02 17:23:20|4403.37|4402.97|4403.37|4402.97|4403.62|4403.22|4403.37|4402.97|115
1627925010000|2021-08-02 17:23:30|4403.49|4403.09|4403.37|4402.97|4403.49|4403.09|4403.37|4402.97|184
1627925020000|2021-08-02 17:23:40|4403.49|4403.09|4403.62|4403.22|4403.62|4403.22|4403.37|4402.97|595
1627925030000|2021-08-02 17:23:50|4403.37|4402.97|4403.37|4402.97|4403.62|4403.22|4403.37|4402.97|201
1627925040000|2021-08-02 17:24:00|4403.12|4402.72|4403.12|4402.72|4403.12|4402.72|4402.87|4402.47|253
1627925050000|2021-08-02 17:24:10|4403.24|4402.84|4403.37|4402.97|4403.37|4402.97|4403.12|4402.72|275
1627925060000|2021-08-02 17:24:20|4403.62|4403.22|4403.37|4402.97|4403.62|4403.22|4403.37|4402.97|235
1627925070000|2021-08-02 17:24:30|4403.62|4403.22|4403.62|4403.22|4403.62|4403.22|4403.62|4403.22|59
1627925080000|2021-08-02 17:24:40|||||||||48
1627925090000|2021-08-02 17:24:50|4403.37|4402.97|4403.37|4402.97|4403.62|4403.22|4403.37|4402.97|344
1627925100000|2021-08-02 17:25:00|4403.12|4402.72|4403.12|4402.72|4403.12|4402.72|4403.12|4402.72|152
1627925110000|2021-08-02 17:25:10|4403.37|4402.97|4403.37|4402.97|4403.37|4402.97|4403.37|4402.97|123
1627925120000|2021-08-02 17:25:20|4403.62|4403.22|4403.37|4402.97|4403.62|4403.22|4403.37|4402.97|242
1627925130000|2021-08-02 17:25:30|4403.12|4402.72|4402.87|4402.47|4403.12|4402.72|4402.87|4402.47|168
1627925140000|2021-08-02 17:25:40|4402.74|4402.34|4402.37|4401.97|4402.74|4402.34|4402.37|4401.97|330
1627925150000|2021-08-02 17:25:50|4402.12|4401.72|4402.37|4401.97|4402.37|4401.97|4402.12|4401.72|255
1627925160000|2021-08-02 17:26:00|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|4402.37|4401.97|202
1627925170000|2021-08-02 17:26:10|4402.37|4401.97|4401.62|4401.22|4402.37|4401.97|4401.62|4401.22|488
1627925180000|2021-08-02 17:26:20|4401.37|4400.97|4400.87|4400.47|4401.62|4401.22|4400.87|4400.47|807
1627925190000|2021-08-02 17:26:30|4400.62|4400.22|4400.49|4400.09|4400.62|4400.22|4400.37|4399.97|558
1627925200000|2021-08-02 17:26:40|4400.62|4400.22|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|486
1627925210000|2021-08-02 17:26:50|4400.74|4400.34|4401.12|4400.72|4401.12|4400.72|4400.74|4400.34|367
1627925220000|2021-08-02 17:27:00|4401.37|4400.97|4401.37|4400.97|4401.37|4400.97|4401.37|4400.97|756
1627925230000|2021-08-02 17:27:10|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|195
1627925240000|2021-08-02 17:27:20|4401.74|4401.34|4401.87|4401.47|4402.12|4401.72|4401.74|4401.34|403
1627925250000|2021-08-02 17:27:30|4401.62|4401.22|4401.87|4401.47|4401.87|4401.47|4401.62|4401.22|119
1627925260000|2021-08-02 17:27:40|4402.12|4401.72|4402.12|4401.72|4402.12|4401.72|4401.87|4401.47|172
1627925270000|2021-08-02 17:27:50|4401.87|4401.47|4402.12|4401.72|4402.12|4401.72|4401.87|4401.47|35
1627925280000|2021-08-02 17:28:00|||||||||5
1627925290000|2021-08-02 17:28:10|4402.37|4401.97|4402.37|4401.97|4402.37|4401.97|4402.12|4401.72|257
1627925300000|2021-08-02 17:28:20|4402.24|4401.84|4402.37|4401.97|4402.37|4401.97|4402.12|4401.72|76
1627925310000|2021-08-02 17:28:30|4402.12|4401.72|4401.62|4401.22|4402.12|4401.72|4401.62|4401.22|172
1627925320000|2021-08-02 17:28:40|4401.87|4401.47|4401.12|4400.72|4401.87|4401.47|4401.12|4400.72|231
1627925330000|2021-08-02 17:28:50|4401.37|4400.97|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|139
1627925340000|2021-08-02 17:29:00|4400.87|4400.47|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|216
1627925350000|2021-08-02 17:29:10|4400.87|4400.47|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|236
1627925360000|2021-08-02 17:29:20|4401.12|4400.72|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|70
1627925370000|2021-08-02 17:29:30|4401.12|4400.72|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|126
1627925380000|2021-08-02 17:29:40|4401.12|4400.72|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|218
1627925390000|2021-08-02 17:29:50|4401.24|4400.84|4400.87|4400.47|4401.37|4400.97|4400.87|4400.47|148
1627925400000|2021-08-02 17:30:00|4401.12|4400.72|4401.37|4400.97|4401.37|4400.97|4400.87|4400.47|163
1627925410000|2021-08-02 17:30:10|4401.12|4400.72|4401.37|4400.97|4401.62|4401.22|4401.12|4400.72|244
1627925420000|2021-08-02 17:30:20|4401.49|4401.09|4401.87|4401.47|4401.87|4401.47|4401.37|4400.97|223
1627925430000|2021-08-02 17:30:30|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|4401.62|4401.22|210
1627925440000|2021-08-02 17:30:40|4401.37|4400.97|4401.37|4400.97|4401.37|4400.97|4401.37|4400.97|97
1627925450000|2021-08-02 17:30:50|4401.49|4401.09|4401.87|4401.47|4402.12|4401.72|4401.49|4401.09|162
1627925460000|2021-08-02 17:31:00|4401.62|4401.22|4401.12|4400.72|4401.62|4401.22|4401.12|4400.72|153
1627925470000|2021-08-02 17:31:10|4400.99|4400.59|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|79
1627925480000|2021-08-02 17:31:20|4400.87|4400.47|4400.62|4400.22|4400.99|4400.59|4400.37|4399.97|417
1627925490000|2021-08-02 17:31:30|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|77
1627925500000|2021-08-02 17:31:40|4400.12|4399.72|4400.12|4399.72|4400.12|4399.72|4400.12|4399.72|146
1627925510000|2021-08-02 17:31:50|||||||||503
1627925520000|2021-08-02 17:32:00|4399.87|4399.47|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|592
1627925530000|2021-08-02 17:32:10|4399.99|4399.59|4398.62|4398.22|4399.99|4399.59|4398.62|4398.22|936
1627925540000|2021-08-02 17:32:20|4398.74|4398.34|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|421
1627925550000|2021-08-02 17:32:30|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|4398.99|4398.59|231
1627925560000|2021-08-02 17:32:40|4398.87|4398.47|4399.12|4398.72|4399.12|4398.72|4398.62|4398.22|711
1627925570000|2021-08-02 17:32:50|||||||||308
1627925580000|2021-08-02 17:33:00|4398.87|4398.47|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|601
1627925590000|2021-08-02 17:33:10|4399.37|4398.97|4399.87|4399.47|4399.87|4399.47|4399.37|4398.97|176
1627925600000|2021-08-02 17:33:20|4399.62|4399.22|4399.62|4399.22|4399.62|4399.22|4399.12|4398.72|565
1627925610000|2021-08-02 17:33:30|4399.49|4399.09|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|24
1627925620000|2021-08-02 17:33:40|4399.87|4399.47|4399.99|4399.59|4400.12|4399.72|4399.87|4399.47|179
1627925630000|2021-08-02 17:33:50|4399.87|4399.47|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|140
1627925640000|2021-08-02 17:34:00|4400.37|4399.97|4400.87|4400.47|4400.87|4400.47|4400.37|4399.97|264
1627925650000|2021-08-02 17:34:10|4400.99|4400.59|4400.87|4400.47|4401.12|4400.72|4400.62|4400.22|372
1627925660000|2021-08-02 17:34:20|4400.74|4400.34|4400.87|4400.47|4400.87|4400.47|4400.74|4400.34|152
1627925670000|2021-08-02 17:34:30|4400.62|4400.22|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|163
1627925680000|2021-08-02 17:34:40|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|100
1627925690000|2021-08-02 17:34:50|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|73
1627925700000|2021-08-02 17:35:00|4401.12|4400.72|4400.62|4400.22|4401.12|4400.72|4400.62|4400.22|265
1627925710000|2021-08-02 17:35:10|4400.74|4400.34|4400.37|4399.97|4400.87|4400.47|4400.37|4399.97|133
1627925720000|2021-08-02 17:35:20|4400.49|4400.09|4399.37|4398.97|4400.62|4400.22|4399.37|4398.97|535
1627925730000|2021-08-02 17:35:30|4399.24|4398.84|4399.24|4398.84|4399.37|4398.97|4399.12|4398.72|788
1627925740000|2021-08-02 17:35:40|4399.12|4398.72|4399.37|4398.97|4399.62|4399.22|4399.12|4398.72|274
1627925750000|2021-08-02 17:35:50|4399.12|4398.72|4399.87|4399.47|4399.87|4399.47|4398.87|4398.47|234
1627925760000|2021-08-02 17:36:00|4399.74|4399.34|4399.62|4399.22|4399.87|4399.47|4399.37|4398.97|153
1627925770000|2021-08-02 17:36:10|4399.49|4399.09|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|125
1627925780000|2021-08-02 17:36:20|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|162
1627925790000|2021-08-02 17:36:30|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|188
1627925800000|2021-08-02 17:36:40|4399.37|4398.97|4399.37|4398.97|4399.62|4399.22|4399.37|4398.97|730
1627925810000|2021-08-02 17:36:50|4399.12|4398.72|4398.62|4398.22|4399.12|4398.72|4398.62|4398.22|224
1627925820000|2021-08-02 17:37:00|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|561
1627925830000|2021-08-02 17:37:10|||||||||159
1627925840000|2021-08-02 17:37:20|4399.12|4398.72|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|127
1627925850000|2021-08-02 17:37:30|4398.62|4398.22|4398.12|4397.72|4398.62|4398.22|4398.12|4397.72|315
1627925860000|2021-08-02 17:37:40|4397.87|4397.47|4397.87|4397.47|4397.87|4397.47|4397.62|4397.22|554
1627925870000|2021-08-02 17:37:50|4398.12|4397.72|4397.87|4397.47|4398.37|4397.97|4397.87|4397.47|396
1627925880000|2021-08-02 17:38:00|4397.62|4397.22|4398.12|4397.72|4398.12|4397.72|4397.62|4397.22|482
1627925890000|2021-08-02 17:38:10|4397.87|4397.47|4398.37|4397.97|4398.37|4397.97|4397.87|4397.47|361
1627925900000|2021-08-02 17:38:20|4398.24|4397.84|4398.37|4397.97|4398.37|4397.97|4398.12|4397.72|310
1627925910000|2021-08-02 17:38:30|4398.62|4398.22|4398.12|4397.72|4398.62|4398.22|4398.12|4397.72|353
1627925920000|2021-08-02 17:38:40|4398.37|4397.97|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|272
1627925930000|2021-08-02 17:38:50|4397.87|4397.47|4398.12|4397.72|4398.12|4397.72|4397.87|4397.47|461
1627925940000|2021-08-02 17:39:00|4398.37|4397.97|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|233
1627925950000|2021-08-02 17:39:10|4398.37|4397.97|4397.87|4397.47|4398.37|4397.97|4397.87|4397.47|499
1627925960000|2021-08-02 17:39:20|||||||||207
1627925970000|2021-08-02 17:39:30|4398.12|4397.72|4397.87|4397.47|4398.12|4397.72|4397.87|4397.47|205
1627925980000|2021-08-02 17:39:40|4397.62|4397.22|4397.62|4397.22|4397.87|4397.47|4397.62|4397.22|247
1627925990000|2021-08-02 17:39:50|4397.87|4397.47|4397.62|4397.22|4397.87|4397.47|4397.62|4397.22|163
1627926000000|2021-08-02 17:40:00|4397.74|4397.34|4397.87|4397.47|4397.87|4397.47|4397.74|4397.34|225
1627926010000|2021-08-02 17:40:10|4397.62|4397.22|4397.87|4397.47|4397.87|4397.47|4397.62|4397.22|218
1627926020000|2021-08-02 17:40:20|4398.12|4397.72|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|280
1627926030000|2021-08-02 17:40:30|4398.37|4397.97|4398.37|4397.97|4398.37|4397.97|4398.12|4397.72|161
1627926040000|2021-08-02 17:40:40|4398.24|4397.84|4398.37|4397.97|4398.37|4397.97|4398.12|4397.72|227
1627926050000|2021-08-02 17:40:50|4398.24|4397.84|4398.37|4397.97|4398.37|4397.97|4398.12|4397.72|443
1627926060000|2021-08-02 17:41:00|4398.24|4397.84|4398.62|4398.22|4398.62|4398.22|4398.24|4397.84|171
1627926070000|2021-08-02 17:41:10|4398.74|4398.34|4399.37|4398.97|4399.37|4398.97|4398.74|4398.34|491
1627926080000|2021-08-02 17:41:20|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|4398.99|4398.59|113
1627926090000|2021-08-02 17:41:30|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|183
1627926100000|2021-08-02 17:41:40|4398.62|4398.22|4398.62|4398.22|4398.62|4398.22|4398.37|4397.97|177
1627926110000|2021-08-02 17:41:50|4398.49|4398.09|4398.37|4397.97|4398.62|4398.22|4398.37|4397.97|78
1627926120000|2021-08-02 17:42:00|4398.62|4398.22|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|155
1627926130000|2021-08-02 17:42:10|4398.74|4398.34|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|130
1627926140000|2021-08-02 17:42:20|4398.62|4398.22|4398.37|4397.97|4398.74|4398.34|4398.37|4397.97|169
1627926150000|2021-08-02 17:42:30|4398.62|4398.22|4398.12|4397.72|4398.62|4398.22|4398.12|4397.72|210
1627926160000|2021-08-02 17:42:40|4398.37|4397.97|4398.37|4397.97|4398.37|4397.97|4398.37|4397.97|110
1627926170000|2021-08-02 17:42:50|4398.62|4398.22|4398.62|4398.22|4398.62|4398.22|4398.62|4398.22|83
1627926180000|2021-08-02 17:43:00|4398.74|4398.34|4398.37|4397.97|4398.87|4398.47|4398.37|4397.97|209
1627926190000|2021-08-02 17:43:10|4398.49|4398.09|4398.62|4398.22|4398.62|4398.22|4398.37|4397.97|385
1627926200000|2021-08-02 17:43:20|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|125
1627926210000|2021-08-02 17:43:30|4398.37|4397.97|4398.62|4398.22|4398.62|4398.22|4398.37|4397.97|207
1627926220000|2021-08-02 17:43:40|4398.37|4397.97|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|209
1627926230000|2021-08-02 17:43:50|4398.24|4397.84|4398.37|4397.97|4398.37|4397.97|4398.24|4397.84|118
1627926240000|2021-08-02 17:44:00|4398.12|4397.72|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|321
1627926250000|2021-08-02 17:44:10|4397.87|4397.47|4397.87|4397.47|4398.12|4397.72|4397.87|4397.47|164
1627926260000|2021-08-02 17:44:20|4397.62|4397.22|4397.62|4397.22|4397.62|4397.22|4397.62|4397.22|129
1627926270000|2021-08-02 17:44:30|4397.49|4397.09|4397.37|4396.97|4397.49|4397.09|4397.37|4396.97|400
1627926280000|2021-08-02 17:44:40|4397.12|4396.72|4397.12|4396.72|4397.37|4396.97|4397.12|4396.72|851
1627926290000|2021-08-02 17:44:50|4396.87|4396.47|4396.87|4396.47|4397.12|4396.72|4396.87|4396.47|305
1627926300000|2021-08-02 17:45:00|4397.12|4396.72|4397.12|4396.72|4397.12|4396.72|4397.12|4396.72|276
1627926310000|2021-08-02 17:45:10|4397.37|4396.97|4397.12|4396.72|4397.37|4396.97|4397.12|4396.72|387
1627926320000|2021-08-02 17:45:20|||||||||16
1627926330000|2021-08-02 17:45:30|4397.37|4396.97|4397.12|4396.72|4397.37|4396.97|4397.12|4396.72|559
1627926340000|2021-08-02 17:45:40|||||||||163
1627926350000|2021-08-02 17:45:50|4397.37|4396.97|4396.12|4395.72|4397.37|4396.97|4396.12|4395.72|741
1627926360000|2021-08-02 17:46:00|4396.37|4395.97|4395.62|4395.22|4396.37|4395.97|4395.37|4394.97|627
1627926370000|2021-08-02 17:46:10|4395.74|4395.34|4395.62|4395.22|4396.12|4395.72|4395.37|4394.97|595
1627926380000|2021-08-02 17:46:20|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|252
1627926390000|2021-08-02 17:46:30|4396.12|4395.72|4396.24|4395.84|4396.37|4395.97|4396.12|4395.72|263
1627926400000|2021-08-02 17:46:40|4396.12|4395.72|4396.12|4395.72|4396.37|4395.97|4395.87|4395.47|247
1627926410000|2021-08-02 17:46:50|4395.87|4395.47|4396.12|4395.72|4396.12|4395.72|4395.87|4395.47|149
1627926420000|2021-08-02 17:47:00|4396.37|4395.97|4395.62|4395.22|4396.37|4395.97|4395.62|4395.22|412
1627926430000|2021-08-02 17:47:10|4395.37|4394.97|4395.62|4395.22|4395.62|4395.22|4395.37|4394.97|130
1627926440000|2021-08-02 17:47:20|4395.87|4395.47|4395.87|4395.47|4396.12|4395.72|4395.87|4395.47|297
1627926450000|2021-08-02 17:47:30|4395.62|4395.22|4394.87|4394.47|4395.62|4395.22|4394.87|4394.47|347
1627926460000|2021-08-02 17:47:40|4395.12|4394.72|4395.37|4394.97|4395.37|4394.97|4395.12|4394.72|289
1627926470000|2021-08-02 17:47:50|4395.49|4395.09|4395.62|4395.22|4395.87|4395.47|4395.37|4394.97|314
1627926480000|2021-08-02 17:48:00|4395.87|4395.47|4395.87|4395.47|4396.12|4395.72|4395.62|4395.22|571
1627926490000|2021-08-02 17:48:10|4395.99|4395.59|4395.87|4395.47|4396.12|4395.72|4395.87|4395.47|151
1627926500000|2021-08-02 17:48:20|4395.99|4395.59|4396.37|4395.97|4396.37|4395.97|4395.99|4395.59|210
1627926510000|2021-08-02 17:48:30|4396.12|4395.72|4396.62|4396.22|4396.62|4396.22|4396.12|4395.72|243
1627926520000|2021-08-02 17:48:40|4396.37|4395.97|4396.37|4395.97|4396.49|4396.09|4396.37|4395.97|145
1627926530000|2021-08-02 17:48:50|4396.12|4395.72|4395.62|4395.22|4396.12|4395.72|4395.62|4395.22|333
1627926540000|2021-08-02 17:49:00|4395.87|4395.47|4396.12|4395.72|4396.12|4395.72|4395.62|4395.22|214
1627926550000|2021-08-02 17:49:10|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|57
1627926560000|2021-08-02 17:49:20|4395.99|4395.59|4396.12|4395.72|4396.12|4395.72|4395.99|4395.59|55
1627926570000|2021-08-02 17:49:30|4396.37|4395.97|4396.12|4395.72|4396.37|4395.97|4396.12|4395.72|123
1627926580000|2021-08-02 17:49:40|||||||||92
1627926590000|2021-08-02 17:49:50|4396.37|4395.97|4396.37|4395.97|4396.37|4395.97|4396.12|4395.72|168
1627926600000|2021-08-02 17:50:00|4396.24|4395.84|4395.62|4395.22|4396.24|4395.84|4395.62|4395.22|199
1627926610000|2021-08-02 17:50:10|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|169
1627926620000|2021-08-02 17:50:20|4395.99|4395.59|4395.87|4395.47|4396.12|4395.72|4395.87|4395.47|175
1627926630000|2021-08-02 17:50:30|4396.12|4395.72|4395.87|4395.47|4396.12|4395.72|4395.87|4395.47|162
1627926640000|2021-08-02 17:50:40|4395.37|4394.97|4395.12|4394.72|4395.37|4394.97|4395.12|4394.72|235
1627926650000|2021-08-02 17:50:50|4394.87|4394.47|4394.62|4394.22|4394.87|4394.47|4394.62|4394.22|430
1627926660000|2021-08-02 17:51:00|4394.49|4394.09|4394.37|4393.97|4394.62|4394.22|4394.37|4393.97|674
1627926670000|2021-08-02 17:51:10|4394.49|4394.09|4393.87|4393.47|4394.49|4394.09|4393.62|4393.22|1698
1627926680000|2021-08-02 17:51:20|4394.12|4393.72|4393.87|4393.47|4394.12|4393.72|4393.62|4393.22|461
1627926690000|2021-08-02 17:51:30|4393.99|4393.59|4394.37|4393.97|4394.37|4393.97|4393.87|4393.47|224
1627926700000|2021-08-02 17:51:40|4394.62|4394.22|4394.62|4394.22|4394.62|4394.22|4394.37|4393.97|232
1627926710000|2021-08-02 17:51:50|4394.37|4393.97|4394.87|4394.47|4394.87|4394.47|4394.37|4393.97|235
1627926720000|2021-08-02 17:52:00|4394.62|4394.22|4394.62|4394.22|4395.12|4394.72|4394.62|4394.22|306
1627926730000|2021-08-02 17:52:10|4394.74|4394.34|4394.87|4394.47|4394.99|4394.59|4394.62|4394.22|129
1627926740000|2021-08-02 17:52:20|4394.74|4394.34|4395.12|4394.72|4395.12|4394.72|4394.74|4394.34|105
1627926750000|2021-08-02 17:52:30|4394.87|4394.47|4395.12|4394.72|4395.12|4394.72|4394.62|4394.22|200
1627926760000|2021-08-02 17:52:40|4394.87|4394.47|4395.37|4394.97|4395.37|4394.97|4394.87|4394.47|172
1627926770000|2021-08-02 17:52:50|4395.62|4395.22|4395.62|4395.22|4395.87|4395.47|4395.49|4395.09|177
1627926780000|2021-08-02 17:53:00|4395.87|4395.47|4396.12|4395.72|4396.12|4395.72|4395.87|4395.47|351
1627926790000|2021-08-02 17:53:10|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|39
1627926800000|2021-08-02 17:53:20|4395.74|4395.34|4395.37|4394.97|4395.87|4395.47|4395.37|4394.97|176
1627926810000|2021-08-02 17:53:30|4395.12|4394.72|4395.62|4395.22|4395.62|4395.22|4395.12|4394.72|319
1627926820000|2021-08-02 17:53:40|||||||||525
1627926830000|2021-08-02 17:53:50|4395.87|4395.47|4395.62|4395.22|4395.87|4395.47|4395.62|4395.22|687
1627926840000|2021-08-02 17:54:00|4395.49|4395.09|4395.12|4394.72|4395.87|4395.47|4395.12|4394.72|324
1627926850000|2021-08-02 17:54:10|4394.87|4394.47|4395.12|4394.72|4395.12|4394.72|4394.87|4394.47|157
1627926860000|2021-08-02 17:54:20|4394.99|4394.59|4395.87|4395.47|4395.87|4395.47|4394.99|4394.59|373
1627926870000|2021-08-02 17:54:30|4396.12|4395.72|4396.12|4395.72|4396.12|4395.72|4395.87|4395.47|234
1627926880000|2021-08-02 17:54:40|4395.87|4395.47|4396.12|4395.72|4396.37|4395.97|4395.87|4395.47|282
1627926890000|2021-08-02 17:54:50|4396.37|4395.97|4396.12|4395.72|4396.37|4395.97|4396.12|4395.72|149
1627926900000|2021-08-02 17:55:00|4396.37|4395.97|4396.37|4395.97|4396.37|4395.97|4395.87|4395.47|245
1627926910000|2021-08-02 17:55:10|4396.62|4396.22|4396.62|4396.22|4396.62|4396.22|4396.49|4396.09|311
1627926920000|2021-08-02 17:55:20|4396.87|4396.47|4396.87|4396.47|4396.87|4396.47|4396.62|4396.22|217
1627926930000|2021-08-02 17:55:30|4397.12|4396.72|4397.12|4396.72|4397.24|4396.84|4397.12|4396.72|143
1627926940000|2021-08-02 17:55:40|||||||||66
1627926950000|2021-08-02 17:55:50|4396.87|4396.47|4396.62|4396.22|4397.12|4396.72|4396.62|4396.22|417
1627926960000|2021-08-02 17:56:00|4396.74|4396.34|4397.12|4396.72|4397.12|4396.72|4396.74|4396.34|85
1627926970000|2021-08-02 17:56:10|4396.87|4396.47|4396.87|4396.47|4397.12|4396.72|4396.87|4396.47|150
1627926980000|2021-08-02 17:56:20|4397.12|4396.72|4397.12|4396.72|4397.12|4396.72|4397.12|4396.72|56
1627926990000|2021-08-02 17:56:30|4396.99|4396.59|4396.87|4396.47|4396.99|4396.59|4396.87|4396.47|141
1627927000000|2021-08-02 17:56:40|4396.99|4396.59|4396.87|4396.47|4397.12|4396.72|4396.87|4396.47|189
1627927010000|2021-08-02 17:56:50|4397.12|4396.72|4397.12|4396.72|4397.12|4396.72|4396.87|4396.47|36
1627927020000|2021-08-02 17:57:00|4397.24|4396.84|4397.37|4396.97|4397.62|4397.22|4397.24|4396.84|445
1627927030000|2021-08-02 17:57:10|4397.12|4396.72|4397.37|4396.97|4397.37|4396.97|4397.12|4396.72|96
1627927040000|2021-08-02 17:57:20|4397.62|4397.22|4397.37|4396.97|4397.62|4397.22|4397.37|4396.97|142
1627927050000|2021-08-02 17:57:30|4397.62|4397.22|4397.37|4396.97|4397.62|4397.22|4397.37|4396.97|134
1627927060000|2021-08-02 17:57:40|4397.62|4397.22|4397.62|4397.22|4397.62|4397.22|4397.37|4396.97|74
1627927070000|2021-08-02 17:57:50|4397.87|4397.47|4397.87|4397.47|4397.87|4397.47|4397.62|4397.22|511
1627927080000|2021-08-02 17:58:00|4398.12|4397.72|4398.24|4397.84|4398.37|4397.97|4398.12|4397.72|674
1627927090000|2021-08-02 17:58:10|4398.37|4397.97|4397.87|4397.47|4398.37|4397.97|4397.87|4397.47|275
1627927100000|2021-08-02 17:58:20|4398.12|4397.72|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|222
1627927110000|2021-08-02 17:58:30|4398.24|4397.84|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|87
1627927120000|2021-08-02 17:58:40|||||||||115
1627927130000|2021-08-02 17:58:50|4397.87|4397.47|4397.62|4397.22|4397.87|4397.47|4397.62|4397.22|265
1627927140000|2021-08-02 17:59:00|4397.87|4397.47|4397.62|4397.22|4397.87|4397.47|4397.62|4397.22|196
1627927150000|2021-08-02 17:59:10|4397.74|4397.34|4397.87|4397.47|4397.87|4397.47|4397.62|4397.22|129
1627927160000|2021-08-02 17:59:20|4397.62|4397.22|4397.37|4396.97|4397.62|4397.22|4397.37|4396.97|244
1627927170000|2021-08-02 17:59:30|4397.62|4397.22|4397.37|4396.97|4397.62|4397.22|4397.12|4396.72|110
1627927180000|2021-08-02 17:59:40|4397.24|4396.84|4397.37|4396.97|4397.37|4396.97|4397.12|4396.72|100
1627927190000|2021-08-02 17:59:50|4397.12|4396.72|4397.37|4396.97|4397.37|4396.97|4396.87|4396.47|171
1627927200000|2021-08-02 18:00:00|4397.12|4396.72|4397.12|4396.72|4397.37|4396.97|4397.12|4396.72|169
1627927210000|2021-08-02 18:00:10|4396.99|4396.59|4396.37|4395.97|4396.99|4396.59|4396.37|4395.97|338
1627927220000|2021-08-02 18:00:20|4396.62|4396.22|4396.87|4396.47|4396.87|4396.47|4396.37|4395.97|223
1627927230000|2021-08-02 18:00:30|4396.62|4396.22|4396.62|4396.22|4396.87|4396.47|4396.37|4395.97|443
1627927240000|2021-08-02 18:00:40|4396.49|4396.09|4397.37|4396.97|4397.37|4396.97|4396.37|4395.97|234
1627927250000|2021-08-02 18:00:50|4397.62|4397.22|4397.87|4397.47|4397.87|4397.47|4397.62|4397.22|252
1627927260000|2021-08-02 18:01:00|4397.62|4397.22|4397.87|4397.47|4397.87|4397.47|4397.37|4396.97|510
1627927270000|2021-08-02 18:01:10|4397.74|4397.34|4397.62|4397.22|4397.74|4397.34|4397.62|4397.22|212
1627927280000|2021-08-02 18:01:20|4397.37|4396.97|4396.87|4396.47|4397.37|4396.97|4396.87|4396.47|233
1627927290000|2021-08-02 18:01:30|4396.74|4396.34|4396.62|4396.22|4396.74|4396.34|4396.37|4395.97|154
1627927300000|2021-08-02 18:01:40|4396.37|4395.97|4396.62|4396.22|4396.62|4396.22|4396.37|4395.97|189
1627927310000|2021-08-02 18:01:50|4396.37|4395.97|4396.37|4395.97|4396.37|4395.97|4396.12|4395.72|125
1627927320000|2021-08-02 18:02:00|4396.62|4396.22|4397.37|4396.97|4397.37|4396.97|4396.62|4396.22|159
1627927330000|2021-08-02 18:02:10|4397.12|4396.72|4397.12|4396.72|4397.12|4396.72|4396.87|4396.47|173
1627927340000|2021-08-02 18:02:20|4396.87|4396.47|4396.37|4395.97|4396.87|4396.47|4396.37|4395.97|77
1627927350000|2021-08-02 18:02:30|4396.62|4396.22|4396.87|4396.47|4396.87|4396.47|4396.37|4395.97|257
1627927360000|2021-08-02 18:02:40|4396.62|4396.22|4396.37|4395.97|4396.62|4396.22|4396.37|4395.97|183
1627927370000|2021-08-02 18:02:50|4396.49|4396.09|4396.62|4396.22|4396.62|4396.22|4396.37|4395.97|91
1627927380000|2021-08-02 18:03:00|4396.49|4396.09|4396.12|4395.72|4396.49|4396.09|4396.12|4395.72|58
1627927390000|2021-08-02 18:03:10|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|819
1627927400000|2021-08-02 18:03:20|4395.99|4395.59|4395.87|4395.47|4396.12|4395.72|4395.87|4395.47|182
1627927410000|2021-08-02 18:03:30|4396.12|4395.72|4396.37|4395.97|4396.37|4395.97|4396.12|4395.72|159
1627927420000|2021-08-02 18:03:40|4396.12|4395.72|4396.12|4395.72|4396.37|4395.97|4396.12|4395.72|145
1627927430000|2021-08-02 18:03:50|4395.99|4395.59|4396.37|4395.97|4396.37|4395.97|4395.99|4395.59|131
1627927440000|2021-08-02 18:04:00|4396.12|4395.72|4396.62|4396.22|4396.87|4396.47|4396.12|4395.72|166
1627927450000|2021-08-02 18:04:10|4396.74|4396.34|4396.62|4396.22|4396.99|4396.59|4396.62|4396.22|248
1627927460000|2021-08-02 18:04:20|4396.37|4395.97|4396.12|4395.72|4396.62|4396.22|4395.99|4395.59|111
1627927470000|2021-08-02 18:04:30|4395.99|4395.59|4396.12|4395.72|4396.37|4395.97|4395.99|4395.59|219
1627927480000|2021-08-02 18:04:40|4395.87|4395.47|4396.12|4395.72|4396.12|4395.72|4395.87|4395.47|619
1627927490000|2021-08-02 18:04:50|||||||||18
1627927500000|2021-08-02 18:05:00|4396.37|4395.97|4396.87|4396.47|4396.87|4396.47|4396.37|4395.97|275
1627927510000|2021-08-02 18:05:10|4397.12|4396.72|4397.49|4397.09|4397.62|4397.22|4396.87|4396.47|361
1627927520000|2021-08-02 18:05:20|4397.37|4396.97|4397.87|4397.47|4397.87|4397.47|4397.37|4396.97|170
1627927530000|2021-08-02 18:05:30|4397.99|4397.59|4398.12|4397.72|4398.12|4397.72|4397.87|4397.47|530
1627927540000|2021-08-02 18:05:40|4398.37|4397.97|4398.62|4398.22|4398.87|4398.47|4398.37|4397.97|668
1627927550000|2021-08-02 18:05:50|4398.87|4398.47|4398.87|4398.47|4399.12|4398.72|4398.62|4398.22|433
1627927560000|2021-08-02 18:06:00|4398.62|4398.22|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|340
1627927570000|2021-08-02 18:06:10|4398.74|4398.34|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|144
1627927580000|2021-08-02 18:06:20|4398.37|4397.97|4398.87|4398.47|4398.87|4398.47|4398.37|4397.97|517
1627927590000|2021-08-02 18:06:30|4398.99|4398.59|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|209
1627927600000|2021-08-02 18:06:40|4398.99|4398.59|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|165
1627927610000|2021-08-02 18:06:50|4398.99|4398.59|4399.12|4398.72|4399.24|4398.84|4398.87|4398.47|185
1627927620000|2021-08-02 18:07:00|4399.37|4398.97|4399.12|4398.72|4399.37|4398.97|4398.87|4398.47|279
1627927630000|2021-08-02 18:07:10|4399.24|4398.84|4398.87|4398.47|4399.24|4398.84|4398.87|4398.47|178
1627927640000|2021-08-02 18:07:20|4399.12|4398.72|4398.87|4398.47|4399.12|4398.72|4398.62|4398.22|373
1627927650000|2021-08-02 18:07:30|4398.62|4398.22|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|92
1627927660000|2021-08-02 18:07:40|4399.12|4398.72|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|174
1627927670000|2021-08-02 18:07:50|4398.74|4398.34|4398.37|4397.97|4398.87|4398.47|4398.37|4397.97|289
1627927680000|2021-08-02 18:08:00|4398.12|4397.72|4398.12|4397.72|4398.12|4397.72|4397.87|4397.47|349
1627927690000|2021-08-02 18:08:10|4398.37|4397.97|4398.37|4397.97|4398.37|4397.97|4398.12|4397.72|256
1627927700000|2021-08-02 18:08:20|4398.49|4398.09|4398.12|4397.72|4398.62|4398.22|4397.99|4397.59|113
1627927710000|2021-08-02 18:08:30|||||||||45
1627927720000|2021-08-02 18:08:40|4397.87|4397.47|4398.12|4397.72|4398.12|4397.72|4397.87|4397.47|206
1627927730000|2021-08-02 18:08:50|4397.87|4397.47|4397.37|4396.97|4398.12|4397.72|4397.37|4396.97|213
1627927740000|2021-08-02 18:09:00|4397.12|4396.72|4397.12|4396.72|4397.49|4397.09|4396.87|4396.47|731
1627927750000|2021-08-02 18:09:10|4397.37|4396.97|4397.12|4396.72|4397.37|4396.97|4397.12|4396.72|577
1627927760000|2021-08-02 18:09:20|4397.24|4396.84|4397.37|4396.97|4397.37|4396.97|4397.24|4396.84|101
1627927770000|2021-08-02 18:09:30|4397.49|4397.09|4397.87|4397.47|4397.87|4397.47|4397.49|4397.09|74
1627927780000|2021-08-02 18:09:40|4397.99|4397.59|4397.87|4397.47|4398.12|4397.72|4397.87|4397.47|189
1627927790000|2021-08-02 18:09:50|4397.99|4397.59|4397.62|4397.22|4397.99|4397.59|4397.62|4397.22|126
1627927800000|2021-08-02 18:10:00|4397.37|4396.97|4398.12|4397.72|4398.12|4397.72|4397.37|4396.97|160
1627927810000|2021-08-02 18:10:10|4398.62|4398.22|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|273
1627927820000|2021-08-02 18:10:20|4398.49|4398.09|4398.62|4398.22|4398.62|4398.22|4398.37|4397.97|149
1627927830000|2021-08-02 18:10:30|4398.37|4397.97|4398.62|4398.22|4398.62|4398.22|4398.37|4397.97|93
1627927840000|2021-08-02 18:10:40|4398.37|4397.97|4398.62|4398.22|4398.62|4398.22|4398.37|4397.97|121
1627927850000|2021-08-02 18:10:50|4398.74|4398.34|4398.62|4398.22|4398.74|4398.34|4398.62|4398.22|44
1627927860000|2021-08-02 18:11:00|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4398.37|4397.97|165
1627927870000|2021-08-02 18:11:10|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|127
1627927880000|2021-08-02 18:11:20|4398.62|4398.22|4398.37|4397.97|4398.87|4398.47|4398.37|4397.97|160
1627927890000|2021-08-02 18:11:30|4398.12|4397.72|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|133
1627927900000|2021-08-02 18:11:40|4398.37|4397.97|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|93
1627927910000|2021-08-02 18:11:50|4398.24|4397.84|4398.62|4398.22|4398.62|4398.22|4398.24|4397.84|103
1627927920000|2021-08-02 18:12:00|4398.74|4398.34|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|180
1627927930000|2021-08-02 18:12:10|4398.74|4398.34|4398.74|4398.34|4398.87|4398.47|4398.62|4398.22|74
1627927940000|2021-08-02 18:12:20|4398.62|4398.22|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|31
1627927950000|2021-08-02 18:12:30|4398.62|4398.22|4399.12|4398.72|4399.12|4398.72|4398.62|4398.22|111
1627927960000|2021-08-02 18:12:40|4399.24|4398.84|4399.12|4398.72|4399.24|4398.84|4399.12|4398.72|291
1627927970000|2021-08-02 18:12:50|4399.24|4398.84|4399.62|4399.22|4399.62|4399.22|4399.24|4398.84|315
1627927980000|2021-08-02 18:13:00|||||||||15
1627927990000|2021-08-02 18:13:10|4399.87|4399.47|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|651
1627928000000|2021-08-02 18:13:20|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|196
1627928010000|2021-08-02 18:13:30|4400.12|4399.72|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|510
1627928020000|2021-08-02 18:13:40|4400.24|4399.84|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|201
1627928030000|2021-08-02 18:13:50|||||||||39
1627928040000|2021-08-02 18:14:00|4400.37|4399.97|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|437
1627928050000|2021-08-02 18:14:10|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|82
1627928060000|2021-08-02 18:14:20|4400.62|4400.22|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|486
1627928070000|2021-08-02 18:14:30|4401.12|4400.72|4400.62|4400.22|4401.12|4400.72|4400.62|4400.22|256
1627928080000|2021-08-02 18:14:40|4400.87|4400.47|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|198
1627928090000|2021-08-02 18:14:50|4400.74|4400.34|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|152
1627928100000|2021-08-02 18:15:00|4400.87|4400.47|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|138
1627928110000|2021-08-02 18:15:10|4400.74|4400.34|4400.37|4399.97|4400.87|4400.47|4400.37|4399.97|351
1627928120000|2021-08-02 18:15:20|4400.49|4400.09|4400.37|4399.97|4400.62|4400.22|4400.37|4399.97|93
1627928130000|2021-08-02 18:15:30|4400.24|4399.84|4400.37|4399.97|4400.37|4399.97|4400.12|4399.72|309
1627928140000|2021-08-02 18:15:40|4400.24|4399.84|4400.37|4399.97|4400.37|4399.97|4400.12|4399.72|127
1627928150000|2021-08-02 18:15:50|4400.24|4399.84|4400.12|4399.72|4400.24|4399.84|4400.12|4399.72|169
1627928160000|2021-08-02 18:16:00|4400.37|4399.97|4400.62|4400.22|4400.62|4400.22|4400.37|4399.97|160
1627928170000|2021-08-02 18:16:10|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|176
1627928180000|2021-08-02 18:16:20|4400.74|4400.34|4400.12|4399.72|4400.87|4400.47|4400.12|4399.72|103
1627928190000|2021-08-02 18:16:30|4400.24|4399.84|4400.37|4399.97|4400.62|4400.22|4400.12|4399.72|561
1627928200000|2021-08-02 18:16:40|4400.12|4399.72|4400.37|4399.97|4400.62|4400.22|4400.12|4399.72|528
1627928210000|2021-08-02 18:16:50|4400.62|4400.22|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|79
1627928220000|2021-08-02 18:17:00|4400.74|4400.34|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|111
1627928230000|2021-08-02 18:17:10|4400.49|4400.09|4400.87|4400.47|4400.87|4400.47|4400.49|4400.09|149
1627928240000|2021-08-02 18:17:20|4400.62|4400.22|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|65
1627928250000|2021-08-02 18:17:30|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|4400.87|4400.47|23
1627928260000|2021-08-02 18:17:40|||||||||58
1627928270000|2021-08-02 18:17:50|||||||||6
1627928280000|2021-08-02 18:18:00|4401.12|4400.72|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|253
1627928290000|2021-08-02 18:18:10|4400.99|4400.59|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|50
1627928300000|2021-08-02 18:18:20|4400.62|4400.22|4400.62|4400.22|4400.87|4400.47|4400.49|4400.09|194
1627928310000|2021-08-02 18:18:30|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|75
1627928320000|2021-08-02 18:18:40|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|4400.37|4399.97|115
1627928330000|2021-08-02 18:18:50|4400.87|4400.47|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|190
1627928340000|2021-08-02 18:19:00|4400.87|4400.47|4401.12|4400.72|4401.12|4400.72|4400.87|4400.47|119
1627928350000|2021-08-02 18:19:10|4400.87|4400.47|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|136
1627928360000|2021-08-02 18:19:20|4400.62|4400.22|4400.87|4400.47|4400.87|4400.47|4400.62|4400.22|95
1627928370000|2021-08-02 18:19:30|||||||||492
1627928380000|2021-08-02 18:19:40|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|180
1627928390000|2021-08-02 18:19:50|4401.37|4400.97|4401.37|4400.97|4401.37|4400.97|4401.12|4400.72|322
1627928400000|2021-08-02 18:20:00|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|4401.12|4400.72|382
1627928410000|2021-08-02 18:20:10|4401.37|4400.97|4401.37|4400.97|4401.37|4400.97|4401.37|4400.97|137
1627928420000|2021-08-02 18:20:20|4401.12|4400.72|4401.12|4400.72|4401.37|4400.97|4401.12|4400.72|106
1627928430000|2021-08-02 18:20:30|4400.87|4400.47|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|236
1627928440000|2021-08-02 18:20:40|4400.87|4400.47|4400.62|4400.22|4400.87|4400.47|4400.62|4400.22|135
1627928450000|2021-08-02 18:20:50|||||||||36
1627928460000|2021-08-02 18:21:00|4400.37|4399.97|4400.12|4399.72|4400.37|4399.97|4399.87|4399.47|300
1627928470000|2021-08-02 18:21:10|4400.37|4399.97|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|122
1627928480000|2021-08-02 18:21:20|4400.24|4399.84|4400.37|4399.97|4400.37|4399.97|4400.24|4399.84|57
1627928490000|2021-08-02 18:21:30|4400.12|4399.72|4400.12|4399.72|4400.24|4399.84|4400.12|4399.72|50
1627928500000|2021-08-02 18:21:40|4400.24|4399.84|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|53
1627928510000|2021-08-02 18:21:50|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.49|4399.09|223
1627928520000|2021-08-02 18:22:00|4399.49|4399.09|4399.87|4399.47|4400.12|4399.72|4399.49|4399.09|246
1627928530000|2021-08-02 18:22:10|4399.99|4399.59|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|19
1627928540000|2021-08-02 18:22:20|4400.12|4399.72|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|120
1627928550000|2021-08-02 18:22:30|4399.62|4399.22|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|55
1627928560000|2021-08-02 18:22:40|4399.74|4399.34|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|90
1627928570000|2021-08-02 18:22:50|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|42
1627928580000|2021-08-02 18:23:00|4399.62|4399.22|4399.37|4398.97|4399.62|4399.22|4399.37|4398.97|259
1627928590000|2021-08-02 18:23:10|4399.12|4398.72|4398.87|4398.47|4399.37|4398.97|4398.87|4398.47|413
1627928600000|2021-08-02 18:23:20|4398.62|4398.22|4398.62|4398.22|4398.62|4398.22|4398.37|4397.97|327
1627928610000|2021-08-02 18:23:30|4398.37|4397.97|4398.62|4398.22|4398.87|4398.47|4398.37|4397.97|276
1627928620000|2021-08-02 18:23:40|4398.87|4398.47|4399.12|4398.72|4399.37|4398.97|4398.87|4398.47|205
1627928630000|2021-08-02 18:23:50|4399.37|4398.97|4398.87|4398.47|4399.37|4398.97|4398.87|4398.47|147
1627928640000|2021-08-02 18:24:00|4398.62|4398.22|4398.62|4398.22|4398.87|4398.47|4398.49|4398.09|330
1627928650000|2021-08-02 18:24:10|4398.74|4398.34|4398.62|4398.22|4398.74|4398.34|4398.62|4398.22|105
1627928660000|2021-08-02 18:24:20|4398.74|4398.34|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|97
1627928670000|2021-08-02 18:24:30|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|276
1627928680000|2021-08-02 18:24:40|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|136
1627928690000|2021-08-02 18:24:50|4398.49|4398.09|4398.37|4397.97|4398.62|4398.22|4398.24|4397.84|163
1627928700000|2021-08-02 18:25:00|4398.49|4398.09|4397.62|4397.22|4398.62|4398.22|4397.62|4397.22|825
1627928710000|2021-08-02 18:25:10|4397.87|4397.47|4397.49|4397.09|4397.87|4397.47|4397.37|4396.97|373
1627928720000|2021-08-02 18:25:20|4397.37|4396.97|4397.74|4397.34|4397.74|4397.34|4397.37|4396.97|261
1627928730000|2021-08-02 18:25:30|4397.87|4397.47|4398.37|4397.97|4398.37|4397.97|4397.62|4397.22|202
1627928740000|2021-08-02 18:25:40|4398.12|4397.72|4397.87|4397.47|4398.37|4397.97|4397.87|4397.47|211
1627928750000|2021-08-02 18:25:50|4398.12|4397.72|4398.37|4397.97|4398.37|4397.97|4398.12|4397.72|142
1627928760000|2021-08-02 18:26:00|4398.12|4397.72|4398.12|4397.72|4398.37|4397.97|4397.87|4397.47|194
1627928770000|2021-08-02 18:26:10|4398.37|4397.97|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|149
1627928780000|2021-08-02 18:26:20|4397.87|4397.47|4397.37|4396.97|4397.87|4397.47|4397.37|4396.97|118
1627928790000|2021-08-02 18:26:30|4397.62|4397.22|4397.62|4397.22|4397.62|4397.22|4397.49|4397.09|111
1627928800000|2021-08-02 18:26:40|4397.37|4396.97|4398.62|4398.22|4398.62|4398.22|4397.37|4396.97|256
1627928810000|2021-08-02 18:26:50|4398.37|4397.97|4398.37|4397.97|4398.74|4398.34|4398.37|4397.97|155
1627928820000|2021-08-02 18:27:00|4398.49|4398.09|4397.62|4397.22|4398.62|4398.22|4397.62|4397.22|211
1627928830000|2021-08-02 18:27:10|4397.87|4397.47|4398.12|4397.72|4398.24|4397.84|4397.87|4397.47|191
1627928840000|2021-08-02 18:27:20|4397.87|4397.47|4397.62|4397.22|4397.99|4397.59|4397.62|4397.22|132
1627928850000|2021-08-02 18:27:30|4397.74|4397.34|4397.87|4397.47|4397.87|4397.47|4397.74|4397.34|73
1627928860000|2021-08-02 18:27:40|4397.74|4397.34|4398.12|4397.72|4398.12|4397.72|4397.62|4397.22|69
1627928870000|2021-08-02 18:27:50|4398.37|4397.97|4398.37|4397.97|4398.37|4397.97|4398.37|4397.97|126
1627928880000|2021-08-02 18:28:00|4398.24|4397.84|4398.62|4398.22|4398.62|4398.22|4398.24|4397.84|170
1627928890000|2021-08-02 18:28:10|4398.74|4398.34|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|108
1627928900000|2021-08-02 18:28:20|4398.74|4398.34|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|121
1627928910000|2021-08-02 18:28:30|4398.74|4398.34|4398.99|4398.59|4398.99|4398.59|4398.62|4398.22|182
1627928920000|2021-08-02 18:28:40|4398.87|4398.47|4398.37|4397.97|4398.87|4398.47|4398.37|4397.97|112
1627928930000|2021-08-02 18:28:50|4398.62|4398.22|4398.62|4398.22|4398.62|4398.22|4398.62|4398.22|105
1627928940000|2021-08-02 18:29:00|4398.37|4397.97|4398.37|4397.97|4398.62|4398.22|4398.12|4397.72|218
1627928950000|2021-08-02 18:29:10|4398.24|4397.84|4398.12|4397.72|4398.37|4397.97|4398.12|4397.72|53
1627928960000|2021-08-02 18:29:20|4398.37|4397.97|4398.62|4398.22|4398.87|4398.47|4398.37|4397.97|233
1627928970000|2021-08-02 18:29:30|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|55
1627928980000|2021-08-02 18:29:40|4398.62|4398.22|4399.12|4398.72|4399.12|4398.72|4398.62|4398.22|126
1627928990000|2021-08-02 18:29:50|4398.99|4398.59|4398.62|4398.22|4399.12|4398.72|4398.62|4398.22|115
1627929000000|2021-08-02 18:30:00|4398.87|4398.47|4398.12|4397.72|4398.87|4398.47|4398.12|4397.72|296
1627929010000|2021-08-02 18:30:10|4397.62|4397.22|4398.12|4397.72|4398.12|4397.72|4397.62|4397.22|240
1627929020000|2021-08-02 18:30:20|4398.37|4397.97|4399.12|4398.72|4399.37|4398.97|4398.37|4397.97|681
1627929030000|2021-08-02 18:30:30|4399.37|4398.97|4399.12|4398.72|4399.37|4398.97|4398.87|4398.47|224
1627929040000|2021-08-02 18:30:40|4398.99|4398.59|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|59
1627929050000|2021-08-02 18:30:50|4398.62|4398.22|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|115
1627929060000|2021-08-02 18:31:00|4398.87|4398.47|4399.12|4398.72|4399.37|4398.97|4398.87|4398.47|299
1627929070000|2021-08-02 18:31:10|||||||||122
1627929080000|2021-08-02 18:31:20|4399.24|4398.84|4399.12|4398.72|4399.24|4398.84|4399.12|4398.72|185
1627929090000|2021-08-02 18:31:30|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|4399.24|4398.84|103
1627929100000|2021-08-02 18:31:40|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|156
1627929110000|2021-08-02 18:31:50|4399.37|4398.97|4400.12|4399.72|4400.12|4399.72|4399.37|4398.97|546
1627929120000|2021-08-02 18:32:00|4399.87|4399.47|4399.62|4399.22|4400.12|4399.72|4399.62|4399.22|344
1627929130000|2021-08-02 18:32:10|4399.37|4398.97|4399.37|4398.97|4399.49|4399.09|4399.12|4398.72|162
1627929140000|2021-08-02 18:32:20|4399.24|4398.84|4398.87|4398.47|4399.24|4398.84|4398.87|4398.47|106
1627929150000|2021-08-02 18:32:30|4399.12|4398.72|4399.37|4398.97|4399.37|4398.97|4398.87|4398.47|113
1627929160000|2021-08-02 18:32:40|4399.62|4399.22|4399.62|4399.22|4399.62|4399.22|4399.62|4399.22|89
1627929170000|2021-08-02 18:32:50|4399.87|4399.47|4399.37|4398.97|4399.87|4399.47|4399.37|4398.97|175
1627929180000|2021-08-02 18:33:00|4399.62|4399.22|4398.87|4398.47|4399.62|4399.22|4398.87|4398.47|167
1627929190000|2021-08-02 18:33:10|||||||||6
1627929200000|2021-08-02 18:33:20|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|170
1627929210000|2021-08-02 18:33:30|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|4399.24|4398.84|114
1627929220000|2021-08-02 18:33:40|4399.62|4399.22|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|121
1627929230000|2021-08-02 18:33:50|4399.74|4399.34|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|206
1627929240000|2021-08-02 18:34:00|4399.74|4399.34|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|160
1627929250000|2021-08-02 18:34:10|4399.49|4399.09|4399.12|4398.72|4399.49|4399.09|4399.12|4398.72|116
1627929260000|2021-08-02 18:34:20|4398.99|4398.59|4398.87|4398.47|4398.99|4398.59|4398.87|4398.47|78
1627929270000|2021-08-02 18:34:30|4398.99|4398.59|4398.87|4398.47|4398.99|4398.59|4398.62|4398.22|134
1627929280000|2021-08-02 18:34:40|4398.62|4398.22|4399.37|4398.97|4399.37|4398.97|4398.62|4398.22|97
1627929290000|2021-08-02 18:34:50|4399.49|4399.09|4399.49|4399.09|4399.49|4399.09|4399.49|4399.09|60
1627929300000|2021-08-02 18:35:00|4399.62|4399.22|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|177
1627929310000|2021-08-02 18:35:10|4400.12|4399.72|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|140
1627929320000|2021-08-02 18:35:20|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|149
1627929330000|2021-08-02 18:35:30|4399.37|4398.97|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|149
1627929340000|2021-08-02 18:35:40|4399.24|4398.84|4399.37|4398.97|4399.37|4398.97|4399.12|4398.72|25
1627929350000|2021-08-02 18:35:50|4399.24|4398.84|4399.12|4398.72|4399.24|4398.84|4398.87|4398.47|170
1627929360000|2021-08-02 18:36:00|||||||||25
1627929370000|2021-08-02 18:36:10|4399.24|4398.84|4399.87|4399.47|4399.87|4399.47|4399.24|4398.84|145
1627929380000|2021-08-02 18:36:20|4399.74|4399.34|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|74
1627929390000|2021-08-02 18:36:30|||||||||73
1627929400000|2021-08-02 18:36:40|4400.12|4399.72|4400.12|4399.72|4400.12|4399.72|4400.12|4399.72|69
1627929410000|2021-08-02 18:36:50|4399.87|4399.47|4400.37|4399.97|4400.37|4399.97|4399.87|4399.47|434
1627929420000|2021-08-02 18:37:00|4400.62|4400.22|4400.37|4399.97|4400.62|4400.22|4400.37|4399.97|152
1627929430000|2021-08-02 18:37:10|||||||||37
1627929440000|2021-08-02 18:37:20|4400.62|4400.22|4400.37|4399.97|4400.62|4400.22|4400.37|4399.97|220
1627929450000|2021-08-02 18:37:30|4400.49|4400.09|4400.12|4399.72|4400.49|4400.09|4400.12|4399.72|147
1627929460000|2021-08-02 18:37:40|4399.87|4399.47|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|103
1627929470000|2021-08-02 18:37:50|4400.24|4399.84|4400.37|4399.97|4400.37|4399.97|4400.12|4399.72|141
1627929480000|2021-08-02 18:38:00|4400.24|4399.84|4400.37|4399.97|4400.37|4399.97|4400.12|4399.72|60
1627929490000|2021-08-02 18:38:10|4400.24|4399.84|4399.87|4399.47|4400.37|4399.97|4399.87|4399.47|140
1627929500000|2021-08-02 18:38:20|4400.12|4399.72|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|193
1627929510000|2021-08-02 18:38:30|4399.99|4399.59|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|49
1627929520000|2021-08-02 18:38:40|4400.12|4399.72|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|69
1627929530000|2021-08-02 18:38:50|||||||||47
1627929540000|2021-08-02 18:39:00|4399.74|4399.34|4399.37|4398.97|4399.74|4399.34|4399.37|4398.97|121
1627929550000|2021-08-02 18:39:10|4399.49|4399.09|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|215
1627929560000|2021-08-02 18:39:20|4399.74|4399.34|4399.87|4399.47|4399.87|4399.47|4399.74|4399.34|72
1627929570000|2021-08-02 18:39:30|4399.62|4399.22|4400.12|4399.72|4400.12|4399.72|4399.62|4399.22|72
1627929580000|2021-08-02 18:39:40|4399.99|4399.59|4400.12|4399.72|4400.12|4399.72|4399.99|4399.59|161
1627929590000|2021-08-02 18:39:50|4400.37|4399.97|4400.24|4399.84|4400.37|4399.97|4400.12|4399.72|101
1627929600000|2021-08-02 18:40:00|4400.37|4399.97|4400.37|4399.97|4400.62|4400.22|4400.37|4399.97|292
1627929610000|2021-08-02 18:40:10|||||||||12
1627929620000|2021-08-02 18:40:20|4400.49|4400.09|4400.62|4400.22|4400.62|4400.22|4400.49|4400.09|149
1627929630000|2021-08-02 18:40:30|4400.49|4400.09|4400.12|4399.72|4400.62|4400.22|4400.12|4399.72|173
1627929640000|2021-08-02 18:40:40|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|58
1627929650000|2021-08-02 18:40:50|4399.37|4398.97|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|139
1627929660000|2021-08-02 18:41:00|4399.74|4399.34|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|80
1627929670000|2021-08-02 18:41:10|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|76
1627929680000|2021-08-02 18:41:20|4399.37|4398.97|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|111
1627929690000|2021-08-02 18:41:30|4399.37|4398.97|4399.37|4398.97|4399.62|4399.22|4399.12|4398.72|159
1627929700000|2021-08-02 18:41:40|4399.24|4398.84|4399.12|4398.72|4399.24|4398.84|4398.99|4398.59|146
1627929710000|2021-08-02 18:41:50|4398.99|4398.59|4399.12|4398.72|4399.12|4398.72|4398.99|4398.59|70
1627929720000|2021-08-02 18:42:00|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4398.49|4398.09|251
1627929730000|2021-08-02 18:42:10|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|96
1627929740000|2021-08-02 18:42:20|4398.37|4397.97|4398.37|4397.97|4398.37|4397.97|4398.37|4397.97|60
1627929750000|2021-08-02 18:42:30|4398.62|4398.22|4399.37|4398.97|4399.37|4398.97|4398.62|4398.22|192
1627929760000|2021-08-02 18:42:40|4399.12|4398.72|4399.87|4399.47|4399.87|4399.47|4399.12|4398.72|207
1627929770000|2021-08-02 18:42:50|4399.62|4399.22|4399.62|4399.22|4400.12|4399.72|4399.62|4399.22|214
1627929780000|2021-08-02 18:43:00|4399.74|4399.34|4399.12|4398.72|4399.87|4399.47|4399.12|4398.72|78
1627929790000|2021-08-02 18:43:10|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|219
1627929800000|2021-08-02 18:43:20|4398.37|4397.97|4399.12|4398.72|4399.12|4398.72|4398.37|4397.97|286
1627929810000|2021-08-02 18:43:30|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|604
1627929820000|2021-08-02 18:43:40|4399.62|4399.22|4399.62|4399.22|4399.62|4399.22|4399.62|4399.22|63
1627929830000|2021-08-02 18:43:50|4399.49|4399.09|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|153
1627929840000|2021-08-02 18:44:00|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|4399.37|4398.97|304
1627929850000|2021-08-02 18:44:10|4399.62|4399.22|4399.87|4399.47|4400.12|4399.72|4399.62|4399.22|102
1627929860000|2021-08-02 18:44:20|4399.62|4399.22|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|113
1627929870000|2021-08-02 18:44:30|4399.62|4399.22|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|56
1627929880000|2021-08-02 18:44:40|4399.49|4399.09|4399.87|4399.47|4399.87|4399.47|4399.37|4398.97|98
1627929890000|2021-08-02 18:44:50|4399.74|4399.34|4399.62|4399.22|4399.74|4399.34|4399.37|4398.97|35
1627929900000|2021-08-02 18:45:00|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|124
1627929910000|2021-08-02 18:45:10|||||||||145
1627929920000|2021-08-02 18:45:20|4399.62|4399.22|4399.37|4398.97|4399.62|4399.22|4399.37|4398.97|119
1627929930000|2021-08-02 18:45:30|4399.62|4399.22|4399.37|4398.97|4399.62|4399.22|4399.37|4398.97|140
1627929940000|2021-08-02 18:45:40|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|53
1627929950000|2021-08-02 18:45:50|4398.87|4398.47|4398.87|4398.47|4399.12|4398.72|4398.62|4398.22|234
1627929960000|2021-08-02 18:46:00|4398.74|4398.34|4398.62|4398.22|4398.74|4398.34|4398.37|4397.97|312
1627929970000|2021-08-02 18:46:10|4398.49|4398.09|4398.62|4398.22|4398.62|4398.22|4398.37|4397.97|119
1627929980000|2021-08-02 18:46:20|||||||||408
1627929990000|2021-08-02 18:46:30|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|298
1627930000000|2021-08-02 18:46:40|4398.74|4398.34|4398.87|4398.47|4398.87|4398.47|4398.74|4398.34|24
1627930010000|2021-08-02 18:46:50|4398.62|4398.22|4398.37|4397.97|4398.62|4398.22|4398.37|4397.97|209
1627930020000|2021-08-02 18:47:00|4398.12|4397.72|4398.37|4397.97|4398.37|4397.97|4398.12|4397.72|104
1627930030000|2021-08-02 18:47:10|4398.24|4397.84|4398.12|4397.72|4398.24|4397.84|4397.87|4397.47|297
1627930040000|2021-08-02 18:47:20|4398.37|4397.97|4398.37|4397.97|4398.37|4397.97|4398.12|4397.72|332
1627930050000|2021-08-02 18:47:30|4398.62|4398.22|4398.62|4398.22|4398.62|4398.22|4398.62|4398.22|120
1627930060000|2021-08-02 18:47:40|||||||||124
1627930070000|2021-08-02 18:47:50|4398.87|4398.47|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|100
1627930080000|2021-08-02 18:48:00|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|290
1627930090000|2021-08-02 18:48:10|4398.99|4398.59|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|314
1627930100000|2021-08-02 18:48:20|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|4399.12|4398.72|136
1627930110000|2021-08-02 18:48:30|4398.87|4398.47|4399.12|4398.72|4399.12|4398.72|4398.87|4398.47|293
1627930120000|2021-08-02 18:48:40|4399.24|4398.84|4399.37|4398.97|4399.37|4398.97|4399.12|4398.72|153
1627930130000|2021-08-02 18:48:50|4399.24|4398.84|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|94
1627930140000|2021-08-02 18:49:00|4399.24|4398.84|4399.37|4398.97|4399.37|4398.97|4399.12|4398.72|182
1627930150000|2021-08-02 18:49:10|4399.62|4399.22|4399.87|4399.47|4399.87|4399.47|4399.37|4398.97|577
1627930160000|2021-08-02 18:49:20|4399.62|4399.22|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|156
1627930170000|2021-08-02 18:49:30|4399.74|4399.34|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|327
1627930180000|2021-08-02 18:49:40|4400.12|4399.72|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|135
1627930190000|2021-08-02 18:49:50|4399.74|4399.34|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|204
1627930200000|2021-08-02 18:50:00|4399.74|4399.34|4399.37|4398.97|4399.87|4399.47|4399.37|4398.97|314
1627930210000|2021-08-02 18:50:10|4399.12|4398.72|4399.87|4399.47|4399.87|4399.47|4399.12|4398.72|257
1627930220000|2021-08-02 18:50:20|4399.74|4399.34|4399.62|4399.22|4399.74|4399.34|4399.37|4398.97|265
1627930230000|2021-08-02 18:50:30|4399.37|4398.97|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|272
1627930240000|2021-08-02 18:50:40|4399.87|4399.47|4399.87|4399.47|4399.87|4399.47|4399.74|4399.34|181
1627930250000|2021-08-02 18:50:50|4400.12|4399.72|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|214
1627930260000|2021-08-02 18:51:00|4400.37|4399.97|4400.12|4399.72|4400.37|4399.97|4399.99|4399.59|350
1627930270000|2021-08-02 18:51:10|4399.99|4399.59|4399.37|4398.97|4399.99|4399.59|4399.37|4398.97|448
1627930280000|2021-08-02 18:51:20|4399.49|4399.09|4399.37|4398.97|4399.49|4399.09|4399.37|4398.97|104
1627930290000|2021-08-02 18:51:30|4399.62|4399.22|4400.12|4399.72|4400.37|4399.97|4399.62|4399.22|323
1627930300000|2021-08-02 18:51:40|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|112
1627930310000|2021-08-02 18:51:50|4400.24|4399.84|4400.62|4400.22|4400.62|4400.22|4400.24|4399.84|429
1627930320000|2021-08-02 18:52:00|4400.87|4400.47|4400.87|4400.47|4401.12|4400.72|4400.87|4400.47|534
1627930330000|2021-08-02 18:52:10|4400.99|4400.59|4401.12|4400.72|4401.12|4400.72|4400.99|4400.59|126
1627930340000|2021-08-02 18:52:20|4401.24|4400.84|4400.87|4400.47|4401.24|4400.84|4400.87|4400.47|247
1627930350000|2021-08-02 18:52:30|4400.74|4400.34|4400.37|4399.97|4400.74|4400.34|4400.37|4399.97|216
1627930360000|2021-08-02 18:52:40|4400.62|4400.22|4400.37|4399.97|4400.62|4400.22|4400.37|4399.97|119
1627930370000|2021-08-02 18:52:50|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|138
1627930380000|2021-08-02 18:53:00|4400.37|4399.97|4400.62|4400.22|4400.62|4400.22|4400.37|4399.97|219
1627930390000|2021-08-02 18:53:10|||||||||50
1627930400000|2021-08-02 18:53:20|4400.74|4400.34|4400.62|4400.22|4400.87|4400.47|4400.37|4399.97|406
1627930410000|2021-08-02 18:53:30|4400.37|4399.97|4400.37|4399.97|4400.62|4400.22|4400.37|4399.97|77
1627930420000|2021-08-02 18:53:40|4400.49|4400.09|4400.12|4399.72|4400.62|4400.22|4400.12|4399.72|497
1627930430000|2021-08-02 18:53:50|4400.37|4399.97|4400.37|4399.97|4400.37|4399.97|4400.12|4399.72|140
1627930440000|2021-08-02 18:54:00|4400.24|4399.84|4400.12|4399.72|4400.24|4399.84|4400.12|4399.72|72
1627930450000|2021-08-02 18:54:10|4399.99|4399.59|4399.87|4399.47|4399.99|4399.59|4399.62|4399.22|331
1627930460000|2021-08-02 18:54:20|4399.62|4399.22|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|108
1627930470000|2021-08-02 18:54:30|4399.74|4399.34|4399.74|4399.34|4399.74|4399.34|4399.74|4399.34|75
1627930480000|2021-08-02 18:54:40|4399.87|4399.47|4399.74|4399.34|4399.87|4399.47|4399.62|4399.22|62
1627930490000|2021-08-02 18:54:50|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|346
1627930500000|2021-08-02 18:55:00|4399.74|4399.34|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|246
1627930510000|2021-08-02 18:55:10|4399.74|4399.34|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|80
1627930520000|2021-08-02 18:55:20|4399.62|4399.22|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|61
1627930530000|2021-08-02 18:55:30|4400.12|4399.72|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|76
1627930540000|2021-08-02 18:55:40|4400.12|4399.72|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|170
1627930550000|2021-08-02 18:55:50|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|111
1627930560000|2021-08-02 18:56:00|4399.49|4399.09|4399.87|4399.47|4399.87|4399.47|4399.49|4399.09|133
1627930570000|2021-08-02 18:56:10|4399.74|4399.34|4399.62|4399.22|4399.74|4399.34|4399.62|4399.22|136
1627930580000|2021-08-02 18:56:20|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|89
1627930590000|2021-08-02 18:56:30|4399.74|4399.34|4399.49|4399.09|4399.87|4399.47|4399.37|4398.97|137
1627930600000|2021-08-02 18:56:40|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|4399.12|4398.72|35
1627930610000|2021-08-02 18:56:50|4399.62|4399.22|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|103
1627930620000|2021-08-02 18:57:00|4399.74|4399.34|4399.87|4399.47|4400.12|4399.72|4399.62|4399.22|156
1627930630000|2021-08-02 18:57:10|4400.12|4399.72|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|161
1627930640000|2021-08-02 18:57:20|4399.99|4399.59|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|89
1627930650000|2021-08-02 18:57:30|4399.99|4399.59|4400.12|4399.72|4400.24|4399.84|4399.99|4399.59|116
1627930660000|2021-08-02 18:57:40|4399.99|4399.59|4400.12|4399.72|4400.12|4399.72|4399.99|4399.59|50
1627930670000|2021-08-02 18:57:50|4399.99|4399.59|4400.12|4399.72|4400.12|4399.72|4399.87|4399.47|139
1627930680000|2021-08-02 18:58:00|4400.37|4399.97|4400.12|4399.72|4400.37|4399.97|4400.12|4399.72|126
1627930690000|2021-08-02 18:58:10|4399.87|4399.47|4399.87|4399.47|4400.12|4399.72|4399.87|4399.47|92
1627930700000|2021-08-02 18:58:20|4399.99|4399.59|4400.12|4399.72|4400.12|4399.72|4399.99|4399.59|31
1627930710000|2021-08-02 18:58:30|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|135
1627930720000|2021-08-02 18:58:40|4399.37|4398.97|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|139
1627930730000|2021-08-02 18:58:50|4399.49|4399.09|4399.12|4398.72|4399.62|4399.22|4399.12|4398.72|173
1627930740000|2021-08-02 18:59:00|4398.99|4398.59|4399.12|4398.72|4399.37|4398.97|4398.87|4398.47|300
1627930750000|2021-08-02 18:59:10|4399.37|4398.97|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|211
1627930760000|2021-08-02 18:59:20|||||||||51
1627930770000|2021-08-02 18:59:30|4399.37|4398.97|4399.87|4399.47|4399.87|4399.47|4399.37|4398.97|236
1627930780000|2021-08-02 18:59:40|4399.62|4399.22|4399.87|4399.47|4400.37|4399.97|4399.62|4399.22|210
1627930790000|2021-08-02 18:59:50|4399.74|4399.34|4399.62|4399.22|4399.74|4399.34|4399.49|4399.09|99
1627930800000|2021-08-02 19:00:00|4399.37|4398.97|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|201
1627930810000|2021-08-02 19:00:10|4399.37|4398.97|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|128
1627930820000|2021-08-02 19:00:20|4399.37|4398.97|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|48
1627930830000|2021-08-02 19:00:30|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|4399.37|4398.97|80
1627930840000|2021-08-02 19:00:40|4399.49|4399.09|4399.12|4398.72|4399.49|4399.09|4398.87|4398.47|203
1627930850000|2021-08-02 19:00:50|4398.99|4398.59|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|245
1627930860000|2021-08-02 19:01:00|4398.99|4398.59|4399.12|4398.72|4399.37|4398.97|4398.99|4398.59|262
1627930870000|2021-08-02 19:01:10|4398.87|4398.47|4398.49|4398.09|4398.87|4398.47|4398.49|4398.09|291
1627930880000|2021-08-02 19:01:20|4398.62|4398.22|4398.37|4397.97|4398.62|4398.22|4398.37|4397.97|134
1627930890000|2021-08-02 19:01:30|4398.12|4397.72|4398.87|4398.47|4398.87|4398.47|4398.12|4397.72|271
1627930900000|2021-08-02 19:01:40|4398.62|4398.22|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|191
1627930910000|2021-08-02 19:01:50|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4398.62|4398.22|106
1627930920000|2021-08-02 19:02:00|4398.74|4398.34|4398.87|4398.47|4399.12|4398.72|4398.74|4398.34|245
1627930930000|2021-08-02 19:02:10|4398.99|4398.59|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|81
1627930940000|2021-08-02 19:02:20|4398.99|4398.59|4399.12|4398.72|4399.12|4398.72|4398.99|4398.59|46
1627930950000|2021-08-02 19:02:30|4399.24|4398.84|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|224
1627930960000|2021-08-02 19:02:40|4399.37|4398.97|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|176
1627930970000|2021-08-02 19:02:50|4399.24|4398.84|4399.12|4398.72|4399.37|4398.97|4398.87|4398.47|274
1627930980000|2021-08-02 19:03:00|4398.87|4398.47|4399.12|4398.72|4399.37|4398.97|4398.87|4398.47|249
1627930990000|2021-08-02 19:03:10|4399.37|4398.97|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|94
1627931000000|2021-08-02 19:03:20|4399.87|4399.47|4399.37|4398.97|4399.87|4399.47|4399.37|4398.97|203
1627931010000|2021-08-02 19:03:30|4399.24|4398.84|4399.37|4398.97|4399.37|4398.97|4399.12|4398.72|166
1627931020000|2021-08-02 19:03:40|4399.12|4398.72|4399.49|4399.09|4399.62|4399.22|4399.12|4398.72|122
1627931030000|2021-08-02 19:03:50|4399.37|4398.97|4399.62|4399.22|4399.62|4399.22|4399.37|4398.97|54
1627931040000|2021-08-02 19:04:00|4399.87|4399.47|4400.37|4399.97|4400.37|4399.97|4399.87|4399.47|385
1627931050000|2021-08-02 19:04:10|4400.12|4399.72|4400.37|4399.97|4400.37|4399.97|4400.12|4399.72|79
1627931060000|2021-08-02 19:04:20|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|4400.37|4399.97|415
1627931070000|2021-08-02 19:04:30|4400.74|4400.34|4400.37|4399.97|4400.74|4400.34|4400.37|4399.97|296
1627931080000|2021-08-02 19:04:40|4400.12|4399.72|4399.62|4399.22|4400.12|4399.72|4399.62|4399.22|198
1627931090000|2021-08-02 19:04:50|4399.74|4399.34|4399.87|4399.47|4399.87|4399.47|4399.62|4399.22|230
1627931100000|2021-08-02 19:05:00|4399.99|4399.59|4399.87|4399.47|4399.99|4399.59|4399.87|4399.47|113
1627931110000|2021-08-02 19:05:10|4399.62|4399.22|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|193
1627931120000|2021-08-02 19:05:20|4399.37|4398.97|4399.12|4398.72|4399.37|4398.97|4399.12|4398.72|352
1627931130000|2021-08-02 19:05:30|4398.87|4398.47|4398.87|4398.47|4399.12|4398.72|4398.87|4398.47|220
1627931140000|2021-08-02 19:05:40|||||||||94
1627931150000|2021-08-02 19:05:50|4398.62|4398.22|4399.87|4399.47|4399.87|4399.47|4398.62|4398.22|356
1627931160000|2021-08-02 19:06:00|4399.99|4399.59|4399.99|4399.59|4400.12|4399.72|4399.87|4399.47|296
1627931170000|2021-08-02 19:06:10|4399.87|4399.47|4399.62|4399.22|4399.87|4399.47|4399.62|4399.22|219
1627931180000|2021-08-02 19:06:20|4399.74|4399.34|4398.87|4398.47|4399.74|4399.34|4398.87|4398.47|200
1627931190000|2021-08-02 19:06:30|4398.62|4398.22|4398.87|4398.47|4398.87|4398.47|4398.62|4398.22|77
1627931200000|2021-08-02 19:06:40|4398.99|4398.59|4398.87|4398.47|4398.99|4398.59|4398.87|4398.47|141
1627931210000|2021-08-02 19:06:50|4398.62|4398.22|4398.12|4397.72|4398.62|4398.22|4398.12|4397.72|464
1627931220000|2021-08-02 19:07:00|4397.99|4397.59|4397.87|4397.47|4398.37|4397.97|4397.87|4397.47|531
1627931230000|2021-08-02 19:07:10|4397.62|4397.22|4397.37|4396.97|4397.87|4397.47|4397.12|4396.72|827
1627931240000|2021-08-02 19:07:20|4397.62|4397.22|4397.12|4396.72|4397.62|4397.22|4396.87|4396.47|473
1627931250000|2021-08-02 19:07:30|4397.37|4396.97|4397.37|4396.97|4397.37|4396.97|4397.12|4396.72|229
1627931260000|2021-08-02 19:07:40|4397.12|4396.72|4397.12|4396.72|4397.37|4396.97|4397.12|4396.72|83
1627931270000|2021-08-02 19:07:50|4397.24|4396.84|4397.87|4397.47|4397.87|4397.47|4397.24|4396.84|427
1627931280000|2021-08-02 19:08:00|4398.12|4397.72|4397.87|4397.47|4398.12|4397.72|4397.87|4397.47|206
1627931290000|2021-08-02 19:08:10|4397.99|4397.59|4397.87|4397.47|4397.99|4397.59|4397.87|4397.47|36
1627931300000|2021-08-02 19:08:20|4398.12|4397.72|4398.37|4397.97|4398.37|4397.97|4398.12|4397.72|267
1627931310000|2021-08-02 19:08:30|4398.12|4397.72|4398.37|4397.97|4398.37|4397.97|4398.12|4397.72|123
1627931320000|2021-08-02 19:08:40|4398.24|4397.84|4398.37|4397.97|4398.37|4397.97|4398.12|4397.72|100
1627931330000|2021-08-02 19:08:50|4398.12|4397.72|4397.87|4397.47|4398.37|4397.97|4397.87|4397.47|328
1627931340000|2021-08-02 19:09:00|4397.99|4397.59|4397.87|4397.47|4398.12|4397.72|4397.87|4397.47|94
1627931350000|2021-08-02 19:09:10|4397.62|4397.22|4397.37|4396.97|4397.62|4397.22|4397.37|4396.97|252
1627931360000|2021-08-02 19:09:20|4397.12|4396.72|4397.12|4396.72|4397.12|4396.72|4397.12|4396.72|118
1627931370000|2021-08-02 19:09:30|4396.87|4396.47|4397.12|4396.72|4397.12|4396.72|4396.87|4396.47|280
1627931380000|2021-08-02 19:09:40|4396.87|4396.47|4397.12|4396.72|4397.12|4396.72|4396.62|4396.22|359
1627931390000|2021-08-02 19:09:50|4396.87|4396.47|4396.87|4396.47|4396.87|4396.47|4396.74|4396.34|214
1627931400000|2021-08-02 19:10:00|4397.12|4396.72|4397.37|4396.97|4397.37|4396.97|4396.87|4396.47|317
1627931410000|2021-08-02 19:10:10|4397.12|4396.72|4397.37|4396.97|4397.37|4396.97|4396.87|4396.47|150
1627931420000|2021-08-02 19:10:20|4397.49|4397.09|4397.12|4396.72|4397.62|4397.22|4397.12|4396.72|236
1627931430000|2021-08-02 19:10:30|4396.87|4396.47|4396.87|4396.47|4396.87|4396.47|4396.62|4396.22|239
1627931440000|2021-08-02 19:10:40|4396.62|4396.22|4396.37|4395.97|4396.87|4396.47|4396.37|4395.97|262
1627931450000|2021-08-02 19:10:50|4396.62|4396.22|4396.62|4396.22|4396.62|4396.22|4396.37|4395.97|259
1627931460000|2021-08-02 19:11:00|4396.37|4395.97|4395.87|4395.47|4396.37|4395.97|4395.87|4395.47|425
1627931470000|2021-08-02 19:11:10|4395.99|4395.59|4396.12|4395.72|4396.37|4395.97|4395.87|4395.47|405
1627931480000|2021-08-02 19:11:20|4396.24|4395.84|4395.87|4395.47|4396.37|4395.97|4395.87|4395.47|248
1627931490000|2021-08-02 19:11:30|4396.12|4395.72|4396.74|4396.34|4396.87|4396.47|4396.12|4395.72|1163
1627931500000|2021-08-02 19:11:40|4396.87|4396.47|4397.37|4396.97|4397.37|4396.97|4396.87|4396.47|255
1627931510000|2021-08-02 19:11:50|4397.12|4396.72|4396.87|4396.47|4397.12|4396.72|4396.74|4396.34|303
1627931520000|2021-08-02 19:12:00|4396.62|4396.22|4396.62|4396.22|4396.87|4396.47|4396.37|4395.97|274
1627931530000|2021-08-02 19:12:10|4396.37|4395.97|4396.87|4396.47|4396.87|4396.47|4396.37|4395.97|279
1627931540000|2021-08-02 19:12:20|4396.62|4396.22|4397.12|4396.72|4397.12|4396.72|4396.37|4395.97|227
1627931550000|2021-08-02 19:12:30|4397.37|4396.97|4397.62|4397.22|4397.62|4397.22|4397.12|4396.72|294
1627931560000|2021-08-02 19:12:40|4397.74|4397.34|4397.62|4397.22|4397.87|4397.47|4397.62|4397.22|156
1627931570000|2021-08-02 19:12:50|4397.87|4397.47|4397.87|4397.47|4398.12|4397.72|4397.87|4397.47|198
1627931580000|2021-08-02 19:13:00|4397.99|4397.59|4397.62|4397.22|4398.12|4397.72|4397.62|4397.22|250
1627931590000|2021-08-02 19:13:10|4397.74|4397.34|4397.87|4397.47|4397.87|4397.47|4397.74|4397.34|56
1627931600000|2021-08-02 19:13:20|4398.12|4397.72|4397.37|4396.97|4398.12|4397.72|4397.37|4396.97|235
1627931610000|2021-08-02 19:13:30|4397.12|4396.72|4397.12|4396.72|4397.37|4396.97|4396.99|4396.59|264
1627931620000|2021-08-02 19:13:40|4396.87|4396.47|4397.12|4396.72|4397.12|4396.72|4396.87|4396.47|244
1627931630000|2021-08-02 19:13:50|4397.24|4396.84|4396.87|4396.47|4397.37|4396.97|4396.87|4396.47|298
1627931640000|2021-08-02 19:14:00|4397.12|4396.72|4396.62|4396.22|4397.12|4396.72|4396.62|4396.22|171
1627931650000|2021-08-02 19:14:10|4396.37|4395.97|4396.37|4395.97|4396.62|4396.22|4396.37|4395.97|337
1627931660000|2021-08-02 19:14:20|4396.12|4395.72|4396.37|4395.97|4396.37|4395.97|4396.12|4395.72|754
1627931670000|2021-08-02 19:14:30|4396.12|4395.72|4396.12|4395.72|4396.37|4395.97|4396.12|4395.72|245
1627931680000|2021-08-02 19:14:40|4396.24|4395.84|4396.12|4395.72|4396.37|4395.97|4395.87|4395.47|489
1627931690000|2021-08-02 19:14:50|||||||||134
1627931700000|2021-08-02 19:15:00|4395.87|4395.47|4396.62|4396.22|4396.62|4396.22|4395.87|4395.47|895
1627931710000|2021-08-02 19:15:10|4396.37|4395.97|4396.37|4395.97|4396.62|4396.22|4396.37|4395.97|276
1627931720000|2021-08-02 19:15:20|4396.62|4396.22|4396.62|4396.22|4396.62|4396.22|4396.37|4395.97|412
1627931730000|2021-08-02 19:15:30|4396.37|4395.97|4396.37|4395.97|4396.37|4395.97|4396.12|4395.72|434
1627931740000|2021-08-02 19:15:40|4396.24|4395.84|4396.12|4395.72|4396.37|4395.97|4396.12|4395.72|241
1627931750000|2021-08-02 19:15:50|4396.24|4395.84|4396.37|4395.97|4396.37|4395.97|4396.12|4395.72|130
1627931760000|2021-08-02 19:16:00|4396.12|4395.72|4396.12|4395.72|4396.24|4395.84|4396.12|4395.72|115
1627931770000|2021-08-02 19:16:10|4396.24|4395.84|4396.12|4395.72|4396.37|4395.97|4396.12|4395.72|88
1627931780000|2021-08-02 19:16:20|4396.37|4395.97|4396.12|4395.72|4396.37|4395.97|4396.12|4395.72|484
1627931790000|2021-08-02 19:16:30|4396.37|4395.97|4396.12|4395.72|4396.37|4395.97|4396.12|4395.72|401
1627931800000|2021-08-02 19:16:40|||||||||12
1627931810000|2021-08-02 19:16:50|4396.24|4395.84|4396.37|4395.97|4396.62|4396.22|4396.24|4395.84|279
1627931820000|2021-08-02 19:17:00|4396.12|4395.72|4396.37|4395.97|4396.37|4395.97|4396.12|4395.72|159
1627931830000|2021-08-02 19:17:10|4396.49|4396.09|4396.62|4396.22|4396.62|4396.22|4396.37|4395.97|183
1627931840000|2021-08-02 19:17:20|4396.74|4396.34|4396.87|4396.47|4397.12|4396.72|4396.74|4396.34|339
1627931850000|2021-08-02 19:17:30|4397.12|4396.72|4396.87|4396.47|4397.12|4396.72|4396.62|4396.22|387
1627931860000|2021-08-02 19:17:40|4397.12|4396.72|4397.12|4396.72|4397.12|4396.72|4396.87|4396.47|108
1627931870000|2021-08-02 19:17:50|4396.87|4396.47|4396.87|4396.47|4396.87|4396.47|4396.87|4396.47|61
1627931880000|2021-08-02 19:18:00|4397.12|4396.72|4397.12|4396.72|4397.37|4396.97|4396.87|4396.47|363
1627931890000|2021-08-02 19:18:10|4397.24|4396.84|4397.37|4396.97|4397.62|4397.22|4397.24|4396.84|287
1627931900000|2021-08-02 19:18:20|4397.12|4396.72|4396.87|4396.47|4397.37|4396.97|4396.87|4396.47|335
1627931910000|2021-08-02 19:18:30|4396.62|4396.22|4396.62|4396.22|4396.62|4396.22|4396.62|4396.22|101
1627931920000|2021-08-02 19:18:40|4396.49|4396.09|4396.62|4396.22|4396.62|4396.22|4396.37|4395.97|149
1627931930000|2021-08-02 19:18:50|4396.49|4396.09|4396.87|4396.47|4396.87|4396.47|4396.49|4396.09|178
1627931940000|2021-08-02 19:19:00|4396.62|4396.22|4396.62|4396.22|4396.62|4396.22|4396.62|4396.22|114
1627931950000|2021-08-02 19:19:10|4396.74|4396.34|4396.62|4396.22|4396.87|4396.47|4396.37|4395.97|236
1627931960000|2021-08-02 19:19:20|||||||||92
1627931970000|2021-08-02 19:19:30|4396.37|4395.97|4396.62|4396.22|4396.62|4396.22|4396.37|4395.97|120
1627931980000|2021-08-02 19:19:40|4396.49|4396.09|4396.37|4395.97|4396.49|4396.09|4396.37|4395.97|126
1627931990000|2021-08-02 19:19:50|4396.49|4396.09|4396.87|4396.47|4396.87|4396.47|4396.37|4395.97|217
1627932000000|2021-08-02 19:20:00|4396.74|4396.34|4396.37|4395.97|4396.74|4396.34|4396.37|4395.97|388
1627932010000|2021-08-02 19:20:10|4396.62|4396.22|4396.62|4396.22|4396.62|4396.22|4396.12|4395.72|347
1627932020000|2021-08-02 19:20:20|4396.37|4395.97|4396.12|4395.72|4396.37|4395.97|4395.12|4394.72|2311
1627932030000|2021-08-02 19:20:30|4395.87|4395.47|4395.87|4395.47|4396.62|4396.22|4395.87|4395.47|520
1627932040000|2021-08-02 19:20:40|4395.62|4395.22|4395.74|4395.34|4395.74|4395.34|4395.62|4395.22|398
1627932050000|2021-08-02 19:20:50|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|25
1627932060000|2021-08-02 19:21:00|4395.99|4395.59|4396.12|4395.72|4396.37|4395.97|4395.87|4395.47|320
1627932070000|2021-08-02 19:21:10|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|4395.87|4395.47|46
1627932080000|2021-08-02 19:21:20|4395.62|4395.22|4395.12|4394.72|4395.62|4395.22|4395.12|4394.72|907
1627932090000|2021-08-02 19:21:30|4394.87|4394.47|4395.12|4394.72|4395.12|4394.72|4394.87|4394.47|356
1627932100000|2021-08-02 19:21:40|4394.99|4394.59|4394.87|4394.47|4395.12|4394.72|4394.87|4394.47|275
1627932110000|2021-08-02 19:21:50|4394.99|4394.59|4395.37|4394.97|4395.37|4394.97|4394.99|4394.59|485
1627932120000|2021-08-02 19:22:00|4395.62|4395.22|4395.87|4395.47|4395.87|4395.47|4395.37|4394.97|295
1627932130000|2021-08-02 19:22:10|4396.12|4395.72|4396.12|4395.72|4396.12|4395.72|4395.99|4395.59|214
1627932140000|2021-08-02 19:22:20|4395.99|4395.59|4396.12|4395.72|4396.37|4395.97|4395.99|4395.59|122
1627932150000|2021-08-02 19:22:30|4395.87|4395.47|4396.12|4395.72|4396.37|4395.97|4395.87|4395.47|157
1627932160000|2021-08-02 19:22:40|4395.99|4395.59|4395.62|4395.22|4395.99|4395.59|4395.37|4394.97|155
1627932170000|2021-08-02 19:22:50|4395.49|4395.09|4395.62|4395.22|4395.62|4395.22|4395.37|4394.97|175
1627932180000|2021-08-02 19:23:00|4395.37|4394.97|4394.87|4394.47|4395.49|4395.09|4394.87|4394.47|89
1627932190000|2021-08-02 19:23:10|4394.62|4394.22|4395.37|4394.97|4395.62|4395.22|4394.62|4394.22|613
1627932200000|2021-08-02 19:23:20|4395.49|4395.09|4394.87|4394.47|4395.49|4395.09|4394.62|4394.22|241
1627932210000|2021-08-02 19:23:30|4395.12|4394.72|4394.87|4394.47|4395.12|4394.72|4394.87|4394.47|228
1627932220000|2021-08-02 19:23:40|4394.74|4394.34|4394.37|4393.97|4394.87|4394.47|4394.12|4393.72|710
1627932230000|2021-08-02 19:23:50|4394.62|4394.22|4394.37|4393.97|4394.87|4394.47|4394.37|4393.97|216
1627932240000|2021-08-02 19:24:00|4394.62|4394.22|4394.62|4394.22|4394.87|4394.47|4394.37|4393.97|161
1627932250000|2021-08-02 19:24:10|4394.74|4394.34|4394.37|4393.97|4394.87|4394.47|4394.37|4393.97|250
1627932260000|2021-08-02 19:24:20|4394.62|4394.22|4394.62|4394.22|4394.87|4394.47|4394.62|4394.22|160
1627932270000|2021-08-02 19:24:30|4394.49|4394.09|4394.62|4394.22|4394.74|4394.34|4394.49|4394.09|63
1627932280000|2021-08-02 19:24:40|4394.74|4394.34|4394.37|4393.97|4394.87|4394.47|4394.37|4393.97|125
1627932290000|2021-08-02 19:24:50|4394.49|4394.09|4394.37|4393.97|4394.49|4394.09|4394.37|4393.97|214
1627932300000|2021-08-02 19:25:00|4394.24|4393.84|4394.12|4393.72|4394.37|4393.97|4393.87|4393.47|327
1627932310000|2021-08-02 19:25:10|4393.87|4393.47|4394.37|4393.97|4394.37|4393.97|4393.87|4393.47|198
1627932320000|2021-08-02 19:25:20|4394.12|4393.72|4393.37|4392.97|4394.12|4393.72|4393.37|4392.97|537
1627932330000|2021-08-02 19:25:30|4393.62|4393.22|4393.37|4392.97|4393.62|4393.22|4393.37|4392.97|401
1627932340000|2021-08-02 19:25:40|||||||||52
1627932350000|2021-08-02 19:25:50|4393.62|4393.22|4393.62|4393.22|4393.62|4393.22|4393.62|4393.22|259
1627932360000|2021-08-02 19:26:00|4393.87|4393.47|4392.87|4392.47|4393.87|4393.47|4392.87|4392.47|722
1627932370000|2021-08-02 19:26:10|4393.12|4392.72|4392.87|4392.47|4393.12|4392.72|4392.87|4392.47|364
1627932380000|2021-08-02 19:26:20|4392.99|4392.59|4392.87|4392.47|4393.12|4392.72|4392.87|4392.47|97
1627932390000|2021-08-02 19:26:30|4392.62|4392.22|4393.12|4392.72|4393.12|4392.72|4392.62|4392.22|1098
1627932400000|2021-08-02 19:26:40|4392.87|4392.47|4392.87|4392.47|4393.12|4392.72|4392.62|4392.22|428
1627932410000|2021-08-02 19:26:50|4393.12|4392.72|4393.37|4392.97|4393.87|4393.47|4393.12|4392.72|885
1627932420000|2021-08-02 19:27:00|4393.62|4393.22|4393.37|4392.97|4393.62|4393.22|4393.12|4392.72|330
1627932430000|2021-08-02 19:27:10|4393.12|4392.72|4393.37|4392.97|4393.87|4393.47|4393.12|4392.72|351
1627932440000|2021-08-02 19:27:20|4393.62|4393.22|4393.37|4392.97|4393.62|4393.22|4393.37|4392.97|268
1627932450000|2021-08-02 19:27:30|4393.12|4392.72|4393.62|4393.22|4393.62|4393.22|4393.12|4392.72|268
1627932460000|2021-08-02 19:27:40|4393.37|4392.97|4392.87|4392.47|4393.37|4392.97|4392.62|4392.22|442
1627932470000|2021-08-02 19:27:50|4393.12|4392.72|4393.12|4392.72|4393.12|4392.72|4393.12|4392.72|557
1627932480000|2021-08-02 19:28:00|4392.87|4392.47|4392.87|4392.47|4393.12|4392.72|4392.87|4392.47|518
1627932490000|2021-08-02 19:28:10|4393.12|4392.72|4393.04|4392.64|4393.12|4392.72|4392.87|4392.47|148
1627932500000|2021-08-02 19:28:20|4393.1|4392.7|4392.85|4392.45|4393.1|4392.7|4392.85|4392.45|425
1627932510000|2021-08-02 19:28:30|4392.97|4392.57|4393.1|4392.7|4393.1|4392.7|4392.85|4392.45|153
1627932520000|2021-08-02 19:28:40|4393.35|4392.95|4393.1|4392.7|4393.35|4392.95|4393.1|4392.7|206
1627932530000|2021-08-02 19:28:50|4393.35|4392.95|4393.35|4392.95|4393.35|4392.95|4393.35|4392.95|117
1627932540000|2021-08-02 19:29:00|4393.6|4393.2|4393.6|4393.2|4393.6|4393.2|4393.35|4392.95|505
1627932550000|2021-08-02 19:29:10|4393.85|4393.45|4393.85|4393.45|4393.85|4393.45|4393.85|4393.45|239
1627932560000|2021-08-02 19:29:20|4393.97|4393.57|4393.6|4393.2|4394.1|4393.7|4393.6|4393.2|388
1627932570000|2021-08-02 19:29:30|4393.72|4393.32|4393.85|4393.45|4393.85|4393.45|4393.6|4393.2|349
1627932580000|2021-08-02 19:29:40|4393.72|4393.32|4393.85|4393.45|4393.85|4393.45|4393.6|4393.2|155
1627932590000|2021-08-02 19:29:50|4393.72|4393.32|4393.35|4392.95|4393.72|4393.32|4393.35|4392.95|227
1627932600000|2021-08-02 19:30:00|4393.6|4393.2|4393.35|4392.95|4393.6|4393.2|4393.1|4392.7|259
1627932610000|2021-08-02 19:30:10|4393.22|4392.82|4392.97|4392.57|4393.35|4392.95|4392.97|4392.57|278
1627932620000|2021-08-02 19:30:20|4393.1|4392.7|4392.85|4392.45|4393.1|4392.7|4392.85|4392.45|265
1627932630000|2021-08-02 19:30:30|4392.97|4392.57|4392.85|4392.45|4393.1|4392.7|4392.85|4392.45|95
1627932640000|2021-08-02 19:30:40|4393.1|4392.7|4393.35|4392.95|4393.35|4392.95|4393.1|4392.7|909
1627932650000|2021-08-02 19:30:50|4393.6|4393.2|4393.6|4393.2|4393.6|4393.2|4393.35|4392.95|215
1627932660000|2021-08-02 19:31:00|4393.85|4393.45|4393.1|4392.7|4393.85|4393.45|4393.1|4392.7|428
1627932670000|2021-08-02 19:31:10|4392.85|4392.45|4393.1|4392.7|4393.22|4392.82|4392.85|4392.45|391
1627932680000|2021-08-02 19:31:20|4393.22|4392.82|4393.1|4392.7|4393.35|4392.95|4393.1|4392.7|185
1627932690000|2021-08-02 19:31:30|4392.97|4392.57|4393.1|4392.7|4393.1|4392.7|4392.85|4392.45|215
1627932700000|2021-08-02 19:31:40|4392.85|4392.45|4392.85|4392.45|4392.85|4392.45|4392.85|4392.45|207
1627932710000|2021-08-02 19:31:50|4392.97|4392.57|4392.85|4392.45|4392.97|4392.57|4392.85|4392.45|138
1627932720000|2021-08-02 19:32:00|4391.85|4391.45|4391.85|4391.45|4391.85|4391.45|4391.85|4391.45|3353
1627932730000|2021-08-02 19:32:10|4391.72|4391.32|4391.97|4391.57|4391.97|4391.57|4391.6|4391.2|1504
1627932740000|2021-08-02 19:32:20|4392.1|4391.7|4391.6|4391.2|4392.35|4391.95|4391.6|4391.2|533
1627932750000|2021-08-02 19:32:30|4391.35|4390.95|4391.6|4391.2|4391.85|4391.45|4391.35|4390.95|493
1627932760000|2021-08-02 19:32:40|4391.47|4391.07|4391.35|4390.95|4391.6|4391.2|4391.35|4390.95|325
1627932770000|2021-08-02 19:32:50|4391.6|4391.2|4391.85|4391.45|4392.1|4391.7|4391.6|4391.2|859
1627932780000|2021-08-02 19:33:00|4392.1|4391.7|4391.97|4391.57|4392.1|4391.7|4391.85|4391.45|342
1627932790000|2021-08-02 19:33:10|4392.1|4391.7|4391.35|4390.95|4392.1|4391.7|4391.35|4390.95|535
1627932800000|2021-08-02 19:33:20|4391.1|4390.7|4391.1|4390.7|4391.1|4390.7|4391.1|4390.7|603
1627932810000|2021-08-02 19:33:30|4391.35|4390.95|4391.1|4390.7|4391.35|4390.95|4390.85|4390.45|610
1627932820000|2021-08-02 19:33:40|4390.97|4390.57|4390.85|4390.45|4390.97|4390.57|4390.85|4390.45|121
1627932830000|2021-08-02 19:33:50|4390.97|4390.57|4390.85|4390.45|4391.1|4390.7|4390.85|4390.45|204
1627932840000|2021-08-02 19:34:00|4390.97|4390.57|4391.35|4390.95|4391.35|4390.95|4390.97|4390.57|226
1627932850000|2021-08-02 19:34:10|4391.47|4391.07|4391.6|4391.2|4391.85|4391.45|4391.35|4390.95|456
1627932860000|2021-08-02 19:34:20|4391.85|4391.45|4392.6|4392.2|4392.6|4392.2|4391.85|4391.45|533
1627932870000|2021-08-02 19:34:30|4392.85|4392.45|4392.6|4392.2|4393.35|4392.95|4392.6|4392.2|734
1627932880000|2021-08-02 19:34:40|4392.85|4392.45|4393.6|4393.2|4393.85|4393.45|4392.85|4392.45|791
1627932890000|2021-08-02 19:34:50|4393.35|4392.95|4393.6|4393.2|4393.6|4393.2|4393.1|4392.7|306
1627932900000|2021-08-02 19:35:00|4393.35|4392.95|4393.35|4392.95|4393.6|4393.2|4393.35|4392.95|351
1627932910000|2021-08-02 19:35:10|4393.6|4393.2|4393.1|4392.7|4393.6|4393.2|4392.97|4392.57|494
1627932920000|2021-08-02 19:35:20|4392.85|4392.45|4391.85|4391.45|4392.85|4392.45|4391.6|4391.2|649
1627932930000|2021-08-02 19:35:30|4391.6|4391.2|4391.6|4391.2|4391.72|4391.32|4391.35|4390.95|471
1627932940000|2021-08-02 19:35:40|4391.47|4391.07|4391.35|4390.95|4391.6|4391.2|4391.35|4390.95|170
1627932950000|2021-08-02 19:35:50|4391.22|4390.82|4392.1|4391.7|4392.1|4391.7|4391.22|4390.82|516
1627932960000|2021-08-02 19:36:00|4391.97|4391.57|4392.85|4392.45|4392.85|4392.45|4391.97|4391.57|413
1627932970000|2021-08-02 19:36:10|4392.6|4392.2|4392.6|4392.2|4392.85|4392.45|4392.6|4392.2|198
1627932980000|2021-08-02 19:36:20|4392.35|4391.95|4392.1|4391.7|4392.35|4391.95|4392.1|4391.7|159
1627932990000|2021-08-02 19:36:30|4392.35|4391.95|4392.22|4391.82|4392.35|4391.95|4392.1|4391.7|357
1627933000000|2021-08-02 19:36:40|4392.1|4391.7|4391.85|4391.45|4392.1|4391.7|4391.85|4391.45|252
1627933010000|2021-08-02 19:36:50|4392.1|4391.7|4392.35|4391.95|4392.35|4391.95|4392.1|4391.7|286
1627933020000|2021-08-02 19:37:00|4392.6|4392.2|4392.85|4392.45|4392.97|4392.57|4392.6|4392.2|436
1627933030000|2021-08-02 19:37:10|4392.97|4392.57|4393.1|4392.7|4393.35|4392.95|4392.85|4392.45|211
1627933040000|2021-08-02 19:37:20|4393.35|4392.95|4393.85|4393.45|4393.85|4393.45|4393.35|4392.95|510
1627933050000|2021-08-02 19:37:30|4394.1|4393.7|4392.85|4392.45|4394.1|4393.7|4392.85|4392.45|1109
1627933060000|2021-08-02 19:37:40|4392.6|4392.2|4393.6|4393.2|4393.6|4393.2|4392.6|4392.2|520
1627933070000|2021-08-02 19:37:50|4393.35|4392.95|4393.6|4393.2|4394.1|4393.7|4393.35|4392.95|255
1627933080000|2021-08-02 19:38:00|4393.85|4393.45|4393.1|4392.7|4393.85|4393.45|4393.1|4392.7|183
1627933090000|2021-08-02 19:38:10|4393.35|4392.95|4393.1|4392.7|4393.35|4392.95|4393.1|4392.7|127
1627933100000|2021-08-02 19:38:20|4392.85|4392.45|4392.6|4392.2|4393.1|4392.7|4392.35|4391.95|296
1627933110000|2021-08-02 19:38:30|4392.72|4392.32|4392.6|4392.2|4392.85|4392.45|4392.35|4391.95|105
1627933120000|2021-08-02 19:38:40|4392.35|4391.95|4392.1|4391.7|4392.35|4391.95|4392.1|4391.7|95
1627933130000|2021-08-02 19:38:50|4391.85|4391.45|4392.35|4391.95|4392.6|4392.2|4391.85|4391.45|502
1627933140000|2021-08-02 19:39:00|4392.1|4391.7|4391.35|4390.95|4392.1|4391.7|4391.1|4390.7|910
1627933150000|2021-08-02 19:39:10|4391.22|4390.82|4391.35|4390.95|4391.6|4391.2|4391.1|4390.7|312
1627933160000|2021-08-02 19:39:20|4391.6|4391.2|4391.1|4390.7|4391.6|4391.2|4390.85|4390.45|551
1627933170000|2021-08-02 19:39:30|4390.85|4390.45|4391.35|4390.95|4391.35|4390.95|4390.85|4390.45|143
1627933180000|2021-08-02 19:39:40|4391.1|4390.7|4390.85|4390.45|4391.1|4390.7|4390.85|4390.45|208
1627933190000|2021-08-02 19:39:50|4390.6|4390.2|4390.85|4390.45|4390.85|4390.45|4390.6|4390.2|379
1627933200000|2021-08-02 19:40:00|4390.6|4390.2|4390.6|4390.2|4390.85|4390.45|4390.1|4389.7|2550
1627933210000|2021-08-02 19:40:10|4390.85|4390.45|4390.85|4390.45|4390.85|4390.45|4390.35|4389.95|602
1627933220000|2021-08-02 19:40:20|4390.6|4390.2|4390.85|4390.45|4391.1|4390.7|4390.35|4389.95|488
1627933230000|2021-08-02 19:40:30|4390.6|4390.2|4390.6|4390.2|4390.85|4390.45|4390.35|4389.95|270
1627933240000|2021-08-02 19:40:40|4390.35|4389.95|4390.85|4390.45|4390.85|4390.45|4390.35|4389.95|403
1627933250000|2021-08-02 19:40:50|4391.1|4390.7|4391.35|4390.95|4391.6|4391.2|4391.1|4390.7|384
1627933260000|2021-08-02 19:41:00|4391.6|4391.2|4390.35|4389.95|4391.6|4391.2|4390.35|4389.95|433
1627933270000|2021-08-02 19:41:10|4390.47|4390.07|4390.35|4389.95|4390.47|4390.07|4390.35|4389.95|181
1627933280000|2021-08-02 19:41:20|4390.47|4390.07|4390.1|4389.7|4390.47|4390.07|4390.1|4389.7|320
1627933290000|2021-08-02 19:41:30|4390.22|4389.82|4390.6|4390.2|4390.85|4390.45|4390.1|4389.7|345
1627933300000|2021-08-02 19:41:40|4390.35|4389.95|4390.85|4390.45|4390.85|4390.45|4390.35|4389.95|207
1627933310000|2021-08-02 19:41:50|4390.97|4390.57|4391.1|4390.7|4391.1|4390.7|4390.97|4390.57|158
1627933320000|2021-08-02 19:42:00|4391.35|4390.95|4390.6|4390.2|4391.35|4390.95|4390.6|4390.2|398
1627933330000|2021-08-02 19:42:10|4390.85|4390.45|4390.85|4390.45|4390.85|4390.45|4390.6|4390.2|245
1627933340000|2021-08-02 19:42:20|4390.97|4390.57|4391.1|4390.7|4391.35|4390.95|4390.85|4390.45|293
1627933350000|2021-08-02 19:42:30|4390.85|4390.45|4390.22|4389.82|4390.85|4390.45|4390.1|4389.7|234
1627933360000|2021-08-02 19:42:40|4390.1|4389.7|4390.1|4389.7|4390.22|4389.82|4390.1|4389.7|259
1627933370000|2021-08-02 19:42:50|4389.85|4389.45|4390.35|4389.95|4390.35|4389.95|4389.85|4389.45|981
1627933380000|2021-08-02 19:43:00|4390.6|4390.2|4390.6|4390.2|4390.85|4390.45|4390.6|4390.2|255
1627933390000|2021-08-02 19:43:10|4390.35|4389.95|4390.85|4390.45|4390.85|4390.45|4390.35|4389.95|254
1627933400000|2021-08-02 19:43:20|4390.6|4390.2|4390.35|4389.95|4390.6|4390.2|4390.1|4389.7|770
1627933410000|2021-08-02 19:43:30|4389.85|4389.45|4390.1|4389.7|4390.1|4389.7|4389.85|4389.45|193
1627933420000|2021-08-02 19:43:40|4389.85|4389.45|4390.35|4389.95|4390.35|4389.95|4389.85|4389.45|424
1627933430000|2021-08-02 19:43:50|4390.22|4389.82|4389.6|4389.2|4390.35|4389.95|4389.35|4388.95|1101
1627933440000|2021-08-02 19:44:00|4389.47|4389.07|4389.85|4389.45|4389.85|4389.45|4389.35|4388.95|532
1627933450000|2021-08-02 19:44:10|4389.72|4389.32|4389.1|4388.7|4389.85|4389.45|4389.1|4388.7|335
1627933460000|2021-08-02 19:44:20|4389.35|4388.95|4389.35|4388.95|4389.35|4388.95|4389.1|4388.7|409
1627933470000|2021-08-02 19:44:30|4389.1|4388.7|4389.1|4388.7|4389.1|4388.7|4388.85|4388.45|418
1627933480000|2021-08-02 19:44:40|4388.97|4388.57|4388.6|4388.2|4388.97|4388.57|4388.6|4388.2|178
1627933490000|2021-08-02 19:44:50|4388.35|4387.95|4388.35|4387.95|4388.47|4388.07|4388.35|4387.95|444
1627933500000|2021-08-02 19:45:00|4388.1|4387.7|4388.35|4387.95|4389.1|4388.7|4388.1|4387.7|1568
1627933510000|2021-08-02 19:45:10|4388.6|4388.2|4388.35|4387.95|4388.6|4388.2|4388.35|4387.95|351
1627933520000|2021-08-02 19:45:20|4388.6|4388.2|4388.6|4388.2|4388.6|4388.2|4388.35|4387.95|374
1627933530000|2021-08-02 19:45:30|4388.47|4388.07|4388.6|4388.2|4388.6|4388.2|4388.35|4387.95|142
1627933540000|2021-08-02 19:45:40|4388.35|4387.95|4388.35|4387.95|4388.35|4387.95|4388.35|4387.95|377
1627933550000|2021-08-02 19:45:50|4388.6|4388.2|4388.6|4388.2|4388.6|4388.2|4388.35|4387.95|337
1627933560000|2021-08-02 19:46:00|4388.35|4387.95|4388.35|4387.95|4388.6|4388.2|4388.1|4387.7|399
1627933570000|2021-08-02 19:46:10|4388.22|4387.82|4388.1|4387.7|4388.22|4387.82|4388.1|4387.7|219
1627933580000|2021-08-02 19:46:20|4388.35|4387.95|4388.35|4387.95|4388.35|4387.95|4388.35|4387.95|282
1627933590000|2021-08-02 19:46:30|4388.47|4388.07|4388.35|4387.95|4388.47|4388.07|4388.35|4387.95|240
1627933600000|2021-08-02 19:46:40|4388.22|4387.82|4388.35|4387.95|4388.6|4388.2|4388.1|4387.7|472
1627933610000|2021-08-02 19:46:50|4388.1|4387.7|4388.1|4387.7|4388.1|4387.7|4388.1|4387.7|166
1627933620000|2021-08-02 19:47:00|||||||||303
1627933630000|2021-08-02 19:47:10|||||||||201
1627933640000|2021-08-02 19:47:20|4388.22|4387.82|4388.35|4387.95|4388.35|4387.95|4388.22|4387.82|169
1627933650000|2021-08-02 19:47:30|4388.1|4387.7|4388.1|4387.7|4388.1|4387.7|4388.1|4387.7|124
1627933660000|2021-08-02 19:47:40|||||||||356
1627933670000|2021-08-02 19:47:50|4388.22|4387.82|4388.1|4387.7|4388.22|4387.82|4388.1|4387.7|247
1627933680000|2021-08-02 19:48:00|4388.35|4387.95|4388.35|4387.95|4388.35|4387.95|4388.35|4387.95|336
1627933690000|2021-08-02 19:48:10|4388.6|4388.2|4388.1|4387.7|4388.6|4388.2|4388.1|4387.7|377
1627933700000|2021-08-02 19:48:20|4388.22|4387.82|4388.35|4387.95|4388.35|4387.95|4388.1|4387.7|358
1627933710000|2021-08-02 19:48:30|4388.1|4387.7|4388.6|4388.2|4388.6|4388.2|4388.1|4387.7|426
1627933720000|2021-08-02 19:48:40|4388.35|4387.95|4388.72|4388.32|4388.72|4388.32|4388.35|4387.95|311
1627933730000|2021-08-02 19:48:50|4388.6|4388.2|4388.6|4388.2|4388.85|4388.45|4388.6|4388.2|241
1627933740000|2021-08-02 19:49:00|||||||||159
1627933750000|2021-08-02 19:49:10|4388.35|4387.95|4388.1|4387.7|4388.6|4388.2|4388.1|4387.7|550
1627933760000|2021-08-02 19:49:20|4388.35|4387.95|4388.35|4387.95|4388.35|4387.95|4388.35|4387.95|217
1627933770000|2021-08-02 19:49:30|4388.1|4387.7|4386.85|4386.45|4388.1|4387.7|4386.85|4386.45|2483
1627933780000|2021-08-02 19:49:40|4386.6|4386.2|4386.1|4385.7|4386.6|4386.2|4385.85|4385.45|1261
1627933790000|2021-08-02 19:49:50|4385.97|4385.57|4386.35|4385.95|4386.6|4386.2|4385.97|4385.57|690
1627933800000|2021-08-02 19:50:00|4386.72|4386.32|4387.1|4386.7|4387.35|4386.95|4385.85|4385.45|3575
1627933810000|2021-08-02 19:50:10|4386.85|4386.45|4388.1|4387.7|4388.1|4387.7|4386.6|4386.2|1035
1627933820000|2021-08-02 19:50:20|4388.35|4387.95|4388.1|4387.7|4388.85|4388.45|4387.72|4387.32|1255
1627933830000|2021-08-02 19:50:30|4387.85|4387.45|4389.1|4388.7|4389.1|4388.7|4387.85|4387.45|707
1627933840000|2021-08-02 19:50:40|4389.35|4388.95|4389.35|4388.95|4389.35|4388.95|4389.1|4388.7|928
1627933850000|2021-08-02 19:50:50|4389.47|4389.07|4389.85|4389.45|4390.1|4389.7|4389.35|4388.95|1018
1627933860000|2021-08-02 19:51:00|4390.1|4389.7|4389.6|4389.2|4390.35|4389.95|4389.6|4389.2|1033
1627933870000|2021-08-02 19:51:10|4389.35|4388.95|4388.1|4387.7|4389.35|4388.95|4387.97|4387.57|697
1627933880000|2021-08-02 19:51:20|4388.35|4387.95|4387.85|4387.45|4388.6|4388.2|4387.6|4387.2|469
1627933890000|2021-08-02 19:51:30|4387.72|4387.32|4387.6|4387.2|4387.85|4387.45|4387.6|4387.2|300
1627933900000|2021-08-02 19:51:40|4387.35|4386.95|4387.35|4386.95|4387.35|4386.95|4387.1|4386.7|397
1627933910000|2021-08-02 19:51:50|4387.6|4387.2|4387.35|4386.95|4387.85|4387.45|4387.35|4386.95|427
1627933920000|2021-08-02 19:52:00|4387.1|4386.7|4387.35|4386.95|4387.35|4386.95|4386.85|4386.45|791
1627933930000|2021-08-02 19:52:10|4387.1|4386.7|4387.1|4386.7|4387.35|4386.95|4386.85|4386.45|1366
1627933940000|2021-08-02 19:52:20|4386.85|4386.45|4387.1|4386.7|4387.1|4386.7|4386.85|4386.45|442
1627933950000|2021-08-02 19:52:30|4386.85|4386.45|4386.1|4385.7|4387.1|4386.7|4385.85|4385.45|1885
1627933960000|2021-08-02 19:52:40|4385.85|4385.45|4385.6|4385.2|4385.85|4385.45|4385.6|4385.2|915
1627933970000|2021-08-02 19:52:50|4385.85|4385.45|4386.1|4385.7|4386.1|4385.7|4385.85|4385.45|947
1627933980000|2021-08-02 19:53:00|4386.35|4385.95|4386.35|4385.95|4386.35|4385.95|4386.1|4385.7|330
1627933990000|2021-08-02 19:53:10|4386.1|4385.7|4385.85|4385.45|4386.1|4385.7|4385.6|4385.2|761
1627934000000|2021-08-02 19:53:20|4385.6|4385.2|4385.6|4385.2|4385.6|4385.2|4385.6|4385.2|261
1627934010000|2021-08-02 19:53:30|4385.35|4384.95|4385.35|4384.95|4385.35|4384.95|4385.35|4384.95|1339
1627934020000|2021-08-02 19:53:40|4385.47|4385.07|4385.6|4385.2|4385.85|4385.45|4385.35|4384.95|946
1627934030000|2021-08-02 19:53:50|4385.85|4385.45|4385.85|4385.45|4385.85|4385.45|4385.85|4385.45|595
1627934040000|2021-08-02 19:54:00|4386.35|4385.95|4385.35|4384.95|4386.35|4385.95|4385.35|4384.95|1460
1627934050000|2021-08-02 19:54:10|||||||||1046
1627934060000|2021-08-02 19:54:20|4385.6|4385.2|4385.35|4384.95|4385.6|4385.2|4385.35|4384.95|474
1627934070000|2021-08-02 19:54:30|4385.47|4385.07|4385.35|4384.95|4385.47|4385.07|4385.35|4384.95|513
1627934080000|2021-08-02 19:54:40|4385.85|4385.45|4386.35|4385.95|4386.6|4386.2|4385.85|4385.45|1890
1627934090000|2021-08-02 19:54:50|4386.6|4386.2|4386.6|4386.2|4386.85|4386.45|4386.35|4385.95|1184
1627934100000|2021-08-02 19:55:00|4386.35|4385.95|4386.1|4385.7|4386.35|4385.95|4385.35|4384.95|1370
1627934110000|2021-08-02 19:55:10|4385.85|4385.45|4386.1|4385.7|4386.1|4385.7|4385.85|4385.45|511
1627934120000|2021-08-02 19:55:20|4386.35|4385.95|4385.85|4385.45|4386.35|4385.95|4385.85|4385.45|500
1627934130000|2021-08-02 19:55:30|4386.1|4385.7|4385.6|4385.2|4386.1|4385.7|4385.6|4385.2|330
1627934140000|2021-08-02 19:55:40|4385.35|4384.95|4385.35|4384.95|4385.6|4385.2|4385.35|4384.95|1057
1627934150000|2021-08-02 19:55:50|4385.6|4385.2|4385.6|4385.2|4385.6|4385.2|4385.6|4385.2|1122
1627934160000|2021-08-02 19:56:00|4385.35|4384.95|4385.85|4385.45|4385.85|4385.45|4385.35|4384.95|601
1627934170000|2021-08-02 19:56:10|4385.6|4385.2|4385.35|4384.95|4385.6|4385.2|4385.35|4384.95|413
1627934180000|2021-08-02 19:56:20|4385.6|4385.2|4386.35|4385.95|4386.35|4385.95|4385.6|4385.2|681
1627934190000|2021-08-02 19:56:30|4386.6|4386.2|4386.6|4386.2|4386.6|4386.2|4386.35|4385.95|594
1627934200000|2021-08-02 19:56:40|4386.35|4385.95|4385.85|4385.45|4386.35|4385.95|4385.85|4385.45|544
1627934210000|2021-08-02 19:56:50|4385.6|4385.2|4385.35|4384.95|4385.6|4385.2|4385.1|4384.7|2104
1627934220000|2021-08-02 19:57:00|4385.1|4384.7|4385.6|4385.2|4385.6|4385.2|4385.1|4384.7|881
1627934230000|2021-08-02 19:57:10|4385.35|4384.95|4385.6|4385.2|4385.72|4385.32|4385.35|4384.95|544
1627934240000|2021-08-02 19:57:20|4385.72|4385.32|4387.1|4386.7|4387.1|4386.7|4385.72|4385.32|1347
1627934250000|2021-08-02 19:57:30|4386.85|4386.45|4386.85|4386.45|4387.1|4386.7|4386.6|4386.2|849
1627934260000|2021-08-02 19:57:40|4386.72|4386.32|4386.6|4386.2|4386.85|4386.45|4386.6|4386.2|340
1627934270000|2021-08-02 19:57:50|4386.85|4386.45|4386.85|4386.45|4387.1|4386.7|4386.85|4386.45|571
1627934280000|2021-08-02 19:58:00|4387.1|4386.7|4386.35|4385.95|4387.1|4386.7|4386.35|4385.95|1160
1627934290000|2021-08-02 19:58:10|4386.6|4386.2|4387.1|4386.7|4387.6|4387.2|4386.35|4385.95|1259
1627934300000|2021-08-02 19:58:20|4387.22|4386.82|4387.6|4387.2|4387.6|4387.2|4387.1|4386.7|650
1627934310000|2021-08-02 19:58:30|4387.35|4386.95|4387.35|4386.95|4387.6|4387.2|4387.35|4386.95|627
1627934320000|2021-08-02 19:58:40|4387.1|4386.7|4386.47|4386.07|4387.1|4386.7|4386.47|4386.07|884
1627934330000|2021-08-02 19:58:50|4386.35|4385.95|4386.6|4386.2|4386.85|4386.45|4386.35|4385.95|927
1627934340000|2021-08-02 19:59:00|4386.85|4386.45|4387.1|4386.7|4387.1|4386.7|4386.85|4386.45|1530
1627934350000|2021-08-02 19:59:10|4386.85|4386.45|4386.85|4386.45|4387.1|4386.7|4386.6|4386.2|1623
1627934360000|2021-08-02 19:59:20|4387.1|4386.7|4386.6|4386.2|4387.1|4386.7|4386.35|4385.95|1610
1627934370000|2021-08-02 19:59:30|4386.35|4385.95|4386.35|4385.95|4386.85|4386.45|4386.35|4385.95|2704
1627934380000|2021-08-02 19:59:40|4386.6|4386.2|4387.6|4387.2|4387.6|4387.2|4386.1|4385.7|4055
1627934390000|2021-08-02 19:59:50|4386.85|4386.45|4387.85|4387.45|4388.35|4387.95|4386.85|4386.45|21413
1627934400000|2021-08-02 20:00:00|4387.95|4387.35|4388.2|4387.6|4388.7|4388.1|4387.45|4386.85|7524
1627934410000|2021-08-02 20:00:10|4388.45|4387.85|4388.95|4388.35|4388.95|4388.35|4388.45|4387.85|1601
1627934420000|2021-08-02 20:00:20|4388.7|4388.1|4388.7|4388.1|4388.7|4388.1|4388.45|4387.85|555
1627934430000|2021-08-02 20:00:30|4388.45|4387.85|4388.7|4388.1|4388.7|4388.1|4388.45|4387.85|266
1627934440000|2021-08-02 20:00:40|4388.95|4388.35|4389.7|4389.1|4389.7|4389.1|4388.95|4388.35|939
1627934450000|2021-08-02 20:00:50|4389.95|4389.35|4390.2|4389.6|4390.45|4389.85|4389.95|4389.35|953
1627934460000|2021-08-02 20:01:00|4389.7|4389.1|4389.7|4389.1|4390.2|4389.6|4389.45|4388.85|1041
1627934470000|2021-08-02 20:01:10|4389.45|4388.85|4388.95|4388.35|4389.7|4389.1|4388.95|4388.35|941
1627934480000|2021-08-02 20:01:20|4389.2|4388.6|4388.95|4388.35|4389.2|4388.6|4388.95|4388.35|296
1627934490000|2021-08-02 20:01:30|4389.2|4388.6|4389.45|4388.85|4389.45|4388.85|4389.2|4388.6|353
1627934500000|2021-08-02 20:01:40|||||||||108
1627934510000|2021-08-02 20:01:50|4389.95|4389.35|4389.95|4389.35|4389.95|4389.35|4389.95|4389.35|441
1627934520000|2021-08-02 20:02:00|4390.2|4389.6|4390.45|4389.85|4390.45|4389.85|4389.95|4389.35|452
1627934530000|2021-08-02 20:02:10|4390.2|4389.6|4390.2|4389.6|4390.2|4389.6|4390.2|4389.6|299
1627934540000|2021-08-02 20:02:20|4389.95|4389.35|4389.45|4388.85|4389.95|4389.35|4389.45|4388.85|312
1627934550000|2021-08-02 20:02:30|||||||||169
1627934560000|2021-08-02 20:02:40|4389.2|4388.6|4389.2|4388.6|4389.2|4388.6|4389.2|4388.6|103
1627934570000|2021-08-02 20:02:50|4388.95|4388.35|4389.2|4388.6|4389.2|4388.6|4388.95|4388.35|257
1627934580000|2021-08-02 20:03:00|||||||||107
1627934590000|2021-08-02 20:03:10|4389.45|4388.85|4389.2|4388.6|4389.45|4388.85|4389.2|4388.6|203
1627934600000|2021-08-02 20:03:20|||||||||28
1627934610000|2021-08-02 20:03:30|4389.07|4388.47|4389.2|4388.6|4389.2|4388.6|4389.07|4388.47|349
1627934620000|2021-08-02 20:03:40|||||||||59
1627934630000|2021-08-02 20:03:50|||||||||62
1627934640000|2021-08-02 20:04:00|||||||||207
1627934650000|2021-08-02 20:04:10|4389.07|4388.47|4389.2|4388.6|4389.2|4388.6|4389.07|4388.47|251
1627934660000|2021-08-02 20:04:20|||||||||97
1627934670000|2021-08-02 20:04:30|4389.07|4388.47|4389.2|4388.6|4389.2|4388.6|4389.07|4388.47|100
1627934680000|2021-08-02 20:04:40|4389.07|4388.47|4389.2|4388.6|4389.2|4388.6|4388.95|4388.35|187
1627934690000|2021-08-02 20:04:50|4388.95|4388.35|4388.95|4388.35|4388.95|4388.35|4388.95|4388.35|507
1627934700000|2021-08-02 20:05:00|4389.2|4388.6|4388.95|4388.35|4389.2|4388.6|4388.95|4388.35|1410
1627934710000|2021-08-02 20:05:10|||||||||313
1627934720000|2021-08-02 20:05:20|||||||||453
1627934730000|2021-08-02 20:05:30|||||||||23
1627934740000|2021-08-02 20:05:40|||||||||33
1627934750000|2021-08-02 20:05:50|4389.2|4388.6|4388.95|4388.35|4389.2|4388.6|4388.95|4388.35|1154
1627934760000|2021-08-02 20:06:00|||||||||34
1627934770000|2021-08-02 20:06:10|||||||||248
1627934780000|2021-08-02 20:06:20|4389.2|4388.6|4389.2|4388.6|4389.2|4388.6|4389.2|4388.6|232
1627934790000|2021-08-02 20:06:30|4389.32|4388.72|4389.2|4388.6|4389.32|4388.72|4389.2|4388.6|334
1627934800000|2021-08-02 20:06:40|||||||||10
1627934810000|2021-08-02 20:06:50|||||||||49
1627934820000|2021-08-02 20:07:00|4389.45|4388.85|4389.45|4388.85|4389.45|4388.85|4389.45|4388.85|157
1627934830000|2021-08-02 20:07:10|4389.57|4388.97|4389.7|4389.1|4389.7|4389.1|4389.57|4388.97|213
1627934840000|2021-08-02 20:07:20|4389.95|4389.35|4389.95|4389.35|4389.95|4389.35|4389.95|4389.35|403
1627934850000|2021-08-02 20:07:30|||||||||452
1627934860000|2021-08-02 20:07:40|4390.2|4389.6|4390.2|4389.6|4390.2|4389.6|4390.2|4389.6|373
1627934870000|2021-08-02 20:07:50|||||||||23
1627934880000|2021-08-02 20:08:00|4390.45|4389.85|4390.45|4389.85|4390.45|4389.85|4390.45|4389.85|224
1627934890000|2021-08-02 20:08:10|4390.2|4389.6|4390.45|4389.85|4390.45|4389.85|4390.2|4389.6|191
1627934900000|2021-08-02 20:08:20|4390.32|4389.72|4389.7|4389.1|4390.32|4389.72|4389.7|4389.1|312
1627934910000|2021-08-02 20:08:30|4389.95|4389.35|4389.95|4389.35|4389.95|4389.35|4389.95|4389.35|224
1627934920000|2021-08-02 20:08:40|4390.2|4389.6|4390.2|4389.6|4390.2|4389.6|4390.2|4389.6|120
1627934930000|2021-08-02 20:08:50|4389.95|4389.35|4389.95|4389.35|4390.2|4389.6|4389.95|4389.35|312
1627934940000|2021-08-02 20:09:00|||||||||27
1627934950000|2021-08-02 20:09:10|4389.7|4389.1|4389.7|4389.1|4389.7|4389.1|4389.7|4389.1|187
1627934960000|2021-08-02 20:09:20|4389.45|4388.85|4389.7|4389.1|4389.7|4389.1|4389.45|4388.85|290
1627934970000|2021-08-02 20:09:30|4389.57|4388.97|4389.45|4388.85|4389.57|4388.97|4389.45|4388.85|256
1627934980000|2021-08-02 20:09:40|4389.32|4388.72|4389.45|4388.85|4389.45|4388.85|4389.32|4388.72|249
1627934990000|2021-08-02 20:09:50|4389.57|4388.97|4389.7|4389.1|4389.7|4389.1|4389.57|4388.97|160
1627935000000|2021-08-02 20:10:00|4389.95|4389.35|4390.2|4389.6|4390.2|4389.6|4389.95|4389.35|251
1627935010000|2021-08-02 20:10:10|4390.45|4389.85|4390.7|4390.1|4390.7|4390.1|4390.45|4389.85|392
1627935020000|2021-08-02 20:10:20|||||||||284
1627935030000|2021-08-02 20:10:30|4390.95|4390.35|4390.95|4390.35|4391.2|4390.6|4390.95|4390.35|525
1627935040000|2021-08-02 20:10:40|||||||||160
1627935050000|2021-08-02 20:10:50|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|181
1627935060000|2021-08-02 20:11:00|4391.45|4390.85|4391.2|4390.6|4391.45|4390.85|4391.2|4390.6|377
1627935070000|2021-08-02 20:11:10|||||||||237
1627935080000|2021-08-02 20:11:20|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|262
1627935090000|2021-08-02 20:11:30|4390.95|4390.35|4391.2|4390.6|4391.2|4390.6|4390.95|4390.35|311
1627935100000|2021-08-02 20:11:40|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|252
1627935110000|2021-08-02 20:11:50|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|399
1627935120000|2021-08-02 20:12:00|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|96
1627935130000|2021-08-02 20:12:10|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|78
1627935140000|2021-08-02 20:12:20|||||||||223
1627935150000|2021-08-02 20:12:30|4390.95|4390.35|4390.95|4390.35|4391.2|4390.6|4390.95|4390.35|320
1627935160000|2021-08-02 20:12:40|4391.2|4390.6|4390.95|4390.35|4391.2|4390.6|4390.95|4390.35|152
1627935170000|2021-08-02 20:12:50|||||||||26
1627935180000|2021-08-02 20:13:00|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|832
1627935190000|2021-08-02 20:13:10|||||||||117
1627935200000|2021-08-02 20:13:20|||||||||31
1627935210000|2021-08-02 20:13:30|||||||||107
1627935220000|2021-08-02 20:13:40|||||||||63
1627935230000|2021-08-02 20:13:50|4390.95|4390.35|4391.07|4390.47|4391.2|4390.6|4390.95|4390.35|380
1627935240000|2021-08-02 20:14:00|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|245
1627935250000|2021-08-02 20:14:10|4391.2|4390.6|4390.95|4390.35|4391.2|4390.6|4390.95|4390.35|236
1627935260000|2021-08-02 20:14:20|||||||||53
1627935270000|2021-08-02 20:14:30|||||||||74
1627935280000|2021-08-02 20:14:40|4391.2|4390.6|4391.2|4390.6|4391.45|4390.85|4391.2|4390.6|385
1627935290000|2021-08-02 20:14:50|4390.95|4390.35|4391.2|4390.6|4391.2|4390.6|4390.95|4390.35|391
1627935300000|2021-08-02 20:15:00|||||||||55
1627935310000|2021-08-02 20:15:10|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|84
1627935320000|2021-08-02 20:15:20|||||||||4
1627935330000|2021-08-02 20:15:30|||||||||3
1627935340000|2021-08-02 20:15:40|||||||||10
1627935350000|2021-08-02 20:15:50|||||||||24
1627935360000|2021-08-02 20:16:00|||||||||35
1627935370000|2021-08-02 20:16:10|4391.2|4390.6|4390.95|4390.35|4391.2|4390.6|4390.95|4390.35|150
1627935380000|2021-08-02 20:16:20|||||||||35
1627935390000|2021-08-02 20:16:30|||||||||28
1627935410000|2021-08-02 20:16:50|||||||||31
1627935420000|2021-08-02 20:17:00|||||||||9
1627935440000|2021-08-02 20:17:20|||||||||228
1627935450000|2021-08-02 20:17:30|||||||||23
1627935460000|2021-08-02 20:17:40|||||||||11
1627935470000|2021-08-02 20:17:50|||||||||74
1627935480000|2021-08-02 20:18:00|||||||||176
1627935490000|2021-08-02 20:18:10|||||||||5
1627935500000|2021-08-02 20:18:20|||||||||28
1627935510000|2021-08-02 20:18:30|||||||||63
1627935520000|2021-08-02 20:18:40|||||||||17
1627935530000|2021-08-02 20:18:50|||||||||8
1627935560000|2021-08-02 20:19:20|||||||||191
1627935570000|2021-08-02 20:19:30|||||||||80
1627935580000|2021-08-02 20:19:40|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|188
1627935590000|2021-08-02 20:19:50|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|26
1627935600000|2021-08-02 20:20:00|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|53
1627935610000|2021-08-02 20:20:10|4391.07|4390.47|4390.95|4390.35|4391.07|4390.47|4390.95|4390.35|63
1627935620000|2021-08-02 20:20:20|||||||||3
1627935630000|2021-08-02 20:20:30|4391.07|4390.47|4391.2|4390.6|4391.2|4390.6|4391.07|4390.47|56
1627935640000|2021-08-02 20:20:40|||||||||13
1627935650000|2021-08-02 20:20:50|4391.07|4390.47|4391.2|4390.6|4391.2|4390.6|4390.95|4390.35|45
1627935660000|2021-08-02 20:21:00|||||||||9
1627935670000|2021-08-02 20:21:10|||||||||8
1627935680000|2021-08-02 20:21:20|4391.32|4390.72|4391.45|4390.85|4391.45|4390.85|4391.2|4390.6|130
1627935690000|2021-08-02 20:21:30|4391.32|4390.72|4391.2|4390.6|4391.32|4390.72|4391.2|4390.6|42
1627935700000|2021-08-02 20:21:40|||||||||19
1627935710000|2021-08-02 20:21:50|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|30
1627935720000|2021-08-02 20:22:00|||||||||8
1627935730000|2021-08-02 20:22:10|||||||||16
1627935740000|2021-08-02 20:22:20|||||||||8
1627935750000|2021-08-02 20:22:30|||||||||100
1627935760000|2021-08-02 20:22:40|||||||||6
1627935770000|2021-08-02 20:22:50|||||||||2
1627935780000|2021-08-02 20:23:00|||||||||7
1627935790000|2021-08-02 20:23:10|||||||||8
1627935800000|2021-08-02 20:23:20|||||||||1
1627935810000|2021-08-02 20:23:30|||||||||2
1627935820000|2021-08-02 20:23:40|||||||||3
1627935830000|2021-08-02 20:23:50|||||||||9
1627935840000|2021-08-02 20:24:00|||||||||10
1627935850000|2021-08-02 20:24:10|||||||||11
1627935860000|2021-08-02 20:24:20|||||||||6
1627935880000|2021-08-02 20:24:40|||||||||2
1627935890000|2021-08-02 20:24:50|||||||||1
1627935900000|2021-08-02 20:25:00|||||||||1
1627935910000|2021-08-02 20:25:10|||||||||16
1627935920000|2021-08-02 20:25:20|||||||||14
1627935930000|2021-08-02 20:25:30|||||||||11
1627935940000|2021-08-02 20:25:40|||||||||26
1627935960000|2021-08-02 20:26:00|||||||||1
1627935970000|2021-08-02 20:26:10|||||||||9
1627935980000|2021-08-02 20:26:20|||||||||16
1627935990000|2021-08-02 20:26:30|||||||||15
1627936000000|2021-08-02 20:26:40|||||||||7
1627936010000|2021-08-02 20:26:50|||||||||31
1627936020000|2021-08-02 20:27:00|||||||||1
1627936030000|2021-08-02 20:27:10|||||||||7
1627936040000|2021-08-02 20:27:20|||||||||39
1627936060000|2021-08-02 20:27:40|||||||||10
1627936070000|2021-08-02 20:27:50|||||||||30
1627936080000|2021-08-02 20:28:00|||||||||12
1627936090000|2021-08-02 20:28:10|||||||||7
1627936110000|2021-08-02 20:28:30|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|59
1627936120000|2021-08-02 20:28:40|||||||||15
1627936140000|2021-08-02 20:29:00|||||||||112
1627936150000|2021-08-02 20:29:10|||||||||10
1627936180000|2021-08-02 20:29:40|||||||||10
1627936190000|2021-08-02 20:29:50|||||||||4
1627936200000|2021-08-02 20:30:00|||||||||5
1627936210000|2021-08-02 20:30:10|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|59
1627936220000|2021-08-02 20:30:20|||||||||3
1627936230000|2021-08-02 20:30:30|||||||||1
1627936240000|2021-08-02 20:30:40|||||||||7
1627936250000|2021-08-02 20:30:50|||||||||27
1627936260000|2021-08-02 20:31:00|||||||||3
1627936270000|2021-08-02 20:31:10|||||||||23
1627936280000|2021-08-02 20:31:20|||||||||6
1627936310000|2021-08-02 20:31:50|||||||||8
1627936320000|2021-08-02 20:32:00|||||||||2
1627936330000|2021-08-02 20:32:10|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|125
1627936340000|2021-08-02 20:32:20|||||||||2
1627936370000|2021-08-02 20:32:50|||||||||4
1627936380000|2021-08-02 20:33:00|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|38
1627936390000|2021-08-02 20:33:10|||||||||1
1627936400000|2021-08-02 20:33:20|||||||||358
1627936410000|2021-08-02 20:33:30|||||||||291
1627936420000|2021-08-02 20:33:40|||||||||4
1627936430000|2021-08-02 20:33:50|||||||||4
1627936450000|2021-08-02 20:34:10|||||||||10
1627936470000|2021-08-02 20:34:30|||||||||330
1627936480000|2021-08-02 20:34:40|||||||||32
1627936490000|2021-08-02 20:34:50|||||||||52
1627936500000|2021-08-02 20:35:00|||||||||3
1627936530000|2021-08-02 20:35:30|||||||||64
1627936550000|2021-08-02 20:35:50|||||||||18
1627936560000|2021-08-02 20:36:00|||||||||1
1627936570000|2021-08-02 20:36:10|||||||||53
1627936580000|2021-08-02 20:36:20|||||||||21
1627936590000|2021-08-02 20:36:30|||||||||16
1627936600000|2021-08-02 20:36:40|||||||||1
1627936620000|2021-08-02 20:37:00|||||||||43
1627936640000|2021-08-02 20:37:20|||||||||62
1627936650000|2021-08-02 20:37:30|||||||||74
1627936660000|2021-08-02 20:37:40|||||||||12
1627936680000|2021-08-02 20:38:00|||||||||4
1627936690000|2021-08-02 20:38:10|||||||||1
1627936710000|2021-08-02 20:38:30|||||||||3
1627936720000|2021-08-02 20:38:40|||||||||67
1627936740000|2021-08-02 20:39:00|||||||||2
1627936750000|2021-08-02 20:39:10|||||||||6
1627936760000|2021-08-02 20:39:20|||||||||50
1627936770000|2021-08-02 20:39:30|||||||||1
1627936780000|2021-08-02 20:39:40|||||||||1
1627936800000|2021-08-02 20:40:00|||||||||84
1627936810000|2021-08-02 20:40:10|||||||||1
1627936820000|2021-08-02 20:40:20|||||||||34
1627936830000|2021-08-02 20:40:30|||||||||156
1627936860000|2021-08-02 20:41:00|||||||||63
1627936920000|2021-08-02 20:42:00|||||||||104
1627936930000|2021-08-02 20:42:10|||||||||13
1627936940000|2021-08-02 20:42:20|||||||||4
1627936950000|2021-08-02 20:42:30|||||||||23
1627936960000|2021-08-02 20:42:40|||||||||4
1627936980000|2021-08-02 20:43:00|||||||||67
1627936990000|2021-08-02 20:43:10|||||||||1
1627937000000|2021-08-02 20:43:20|||||||||38
1627937010000|2021-08-02 20:43:30|||||||||1
1627937030000|2021-08-02 20:43:50|||||||||67
1627937040000|2021-08-02 20:44:00|||||||||150
1627937050000|2021-08-02 20:44:10|||||||||42
1627937060000|2021-08-02 20:44:20|||||||||162
1627937070000|2021-08-02 20:44:30|||||||||2
1627937090000|2021-08-02 20:44:50|||||||||58
1627937100000|2021-08-02 20:45:00|4391.2|4390.6|4391.45|4390.85|4391.45|4390.85|4391.2|4390.6|382
1627937120000|2021-08-02 20:45:20|||||||||4
1627937130000|2021-08-02 20:45:30|||||||||1
1627937140000|2021-08-02 20:45:40|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|29
1627937150000|2021-08-02 20:45:50|||||||||1
1627937160000|2021-08-02 20:46:00|||||||||5
1627937180000|2021-08-02 20:46:20|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|82
1627937190000|2021-08-02 20:46:30|||||||||4
1627937200000|2021-08-02 20:46:40|||||||||5
1627937210000|2021-08-02 20:46:50|||||||||3
1627937220000|2021-08-02 20:47:00|||||||||13
1627937230000|2021-08-02 20:47:10|4391.32|4390.72|4391.45|4390.85|4391.45|4390.85|4391.32|4390.72|67
1627937240000|2021-08-02 20:47:20|||||||||8
1627937260000|2021-08-02 20:47:40|||||||||6
1627937270000|2021-08-02 20:47:50|||||||||35
1627937280000|2021-08-02 20:48:00|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|46
1627937290000|2021-08-02 20:48:10|||||||||47
1627937300000|2021-08-02 20:48:20|||||||||9
1627937310000|2021-08-02 20:48:30|||||||||2
1627937320000|2021-08-02 20:48:40|||||||||12
1627937330000|2021-08-02 20:48:50|||||||||7
1627937340000|2021-08-02 20:49:00|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|48
1627937350000|2021-08-02 20:49:10|4391.32|4390.72|4391.45|4390.85|4391.45|4390.85|4391.32|4390.72|198
1627937360000|2021-08-02 20:49:20|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|50
1627937370000|2021-08-02 20:49:30|||||||||30
1627937380000|2021-08-02 20:49:40|||||||||19
1627937390000|2021-08-02 20:49:50|||||||||43
1627937400000|2021-08-02 20:50:00|||||||||129
1627937410000|2021-08-02 20:50:10|||||||||63
1627937420000|2021-08-02 20:50:20|||||||||55
1627937440000|2021-08-02 20:50:40|||||||||14
1627937450000|2021-08-02 20:50:50|||||||||9
1627937460000|2021-08-02 20:51:00|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|44
1627937470000|2021-08-02 20:51:10|||||||||4
1627937480000|2021-08-02 20:51:20|||||||||1
1627937490000|2021-08-02 20:51:30|||||||||14
1627937500000|2021-08-02 20:51:40|||||||||1
1627937510000|2021-08-02 20:51:50|||||||||7
1627937520000|2021-08-02 20:52:00|||||||||62
1627937530000|2021-08-02 20:52:10|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|18
1627937540000|2021-08-02 20:52:20|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|26
1627937550000|2021-08-02 20:52:30|||||||||9
1627937560000|2021-08-02 20:52:40|||||||||2
1627937570000|2021-08-02 20:52:50|||||||||12
1627937580000|2021-08-02 20:53:00|||||||||11
1627937590000|2021-08-02 20:53:10|||||||||7
1627937600000|2021-08-02 20:53:20|||||||||21
1627937610000|2021-08-02 20:53:30|||||||||7
1627937630000|2021-08-02 20:53:50|||||||||3
1627937640000|2021-08-02 20:54:00|||||||||26
1627937650000|2021-08-02 20:54:10|||||||||5
1627937660000|2021-08-02 20:54:20|||||||||5
1627937670000|2021-08-02 20:54:30|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|83
1627937680000|2021-08-02 20:54:40|||||||||18
1627937690000|2021-08-02 20:54:50|||||||||8
1627937700000|2021-08-02 20:55:00|||||||||47
1627937710000|2021-08-02 20:55:10|||||||||24
1627937720000|2021-08-02 20:55:20|||||||||10
1627937730000|2021-08-02 20:55:30|||||||||2
1627937750000|2021-08-02 20:55:50|||||||||12
1627937760000|2021-08-02 20:56:00|||||||||19
1627937780000|2021-08-02 20:56:20|||||||||5
1627937790000|2021-08-02 20:56:30|||||||||56
1627937800000|2021-08-02 20:56:40|||||||||33
1627937810000|2021-08-02 20:56:50|4391.57|4390.97|4391.45|4390.85|4391.57|4390.97|4391.45|4390.85|17
1627937820000|2021-08-02 20:57:00|||||||||37
1627937830000|2021-08-02 20:57:10|||||||||12
1627937840000|2021-08-02 20:57:20|||||||||18
1627937850000|2021-08-02 20:57:30|||||||||18
1627937860000|2021-08-02 20:57:40|||||||||44
1627937870000|2021-08-02 20:57:50|||||||||8
1627937880000|2021-08-02 20:58:00|||||||||26
1627937890000|2021-08-02 20:58:10|||||||||14
1627937900000|2021-08-02 20:58:20|||||||||16
1627937910000|2021-08-02 20:58:30|||||||||10
1627937920000|2021-08-02 20:58:40|||||||||39
1627937930000|2021-08-02 20:58:50|||||||||49
1627937940000|2021-08-02 20:59:00|||||||||86
1627937950000|2021-08-02 20:59:10|||||||||54
1627937960000|2021-08-02 20:59:20|||||||||49
1627937970000|2021-08-02 20:59:30|||||||||38
1627937980000|2021-08-02 20:59:40|||||||||321
1627937990000|2021-08-02 20:59:50|4391.32|4390.72|4391.91|4390.41|4391.93|4391.22|4391.32|4390.36|104
1627938000000|2021-08-02 21:00:00|4391.76|4390.26|4391.8|4390.3|4391.8|4390.3|4391.72|4390.22|0
1627938020000|2021-08-02 21:00:20|4391.76|4390.26|4391.76|4390.26|4391.76|4390.26|4391.76|4390.26|0
1627938030000|2021-08-02 21:00:30|4391.8|4390.3|4391.8|4390.3|4391.8|4390.3|4391.8|4390.3|0
1627938060000|2021-08-02 21:01:00|4391.94|4390.44|4391.98|4390.48|4391.98|4390.48|4391.94|4390.44|0
1627938080000|2021-08-02 21:01:20|4392.05|4390.55|4392.05|4390.55|4392.05|4390.55|4392.05|4390.55|0
1627938090000|2021-08-02 21:01:30|4392.13|4390.63|4392.13|4390.63|4392.13|4390.63|4392.13|4390.63|0
1627938100000|2021-08-02 21:01:40|4392.16|4390.66|4392.16|4390.66|4392.16|4390.66|4392.16|4390.66|0
1627938120000|2021-08-02 21:02:00|4392.05|4390.55|4392.05|4390.55|4392.05|4390.55|4392.05|4390.55|0
1627938170000|2021-08-02 21:02:50|4392.02|4390.52|4392.02|4390.52|4392.02|4390.52|4392.02|4390.52|0
1627938190000|2021-08-02 21:03:10|4391.94|4390.44|4391.83|4390.33|4391.94|4390.44|4391.83|4390.33|0
1627938200000|2021-08-02 21:03:20|4391.8|4390.3|4391.8|4390.3|4391.8|4390.3|4391.8|4390.3|0
1627938350000|2021-08-02 21:05:50|4391.83|4390.33|4391.83|4390.33|4391.83|4390.33|4391.83|4390.33|0
1627938540000|2021-08-02 21:09:00|4391.8|4390.3|4391.8|4390.3|4391.8|4390.3|4391.8|4390.3|0
1627938570000|2021-08-02 21:09:30|4391.83|4390.33|4391.83|4390.33|4391.83|4390.33|4391.83|4390.33|0
1627938780000|2021-08-02 21:13:00|4391.65|4390.15|4391.65|4390.15|4391.65|4390.15|4391.65|4390.15|0
1627938790000|2021-08-02 21:13:10|4391.8|4390.3|4391.76|4390.26|4391.8|4390.3|4391.58|4390.08|0
1627938830000|2021-08-02 21:13:50|4391.72|4390.22|4391.72|4390.22|4391.72|4390.22|4391.72|4390.22|0
1627938850000|2021-08-02 21:14:10|4391.76|4390.26|4391.76|4390.26|4391.76|4390.26|4391.76|4390.26|0
1627939000000|2021-08-02 21:16:40|4391.69|4390.19|4391.58|4390.08|4391.69|4390.19|4391.58|4390.08|0
1627939010000|2021-08-02 21:16:50|4391.65|4390.15|4391.65|4390.15|4391.65|4390.15|4391.65|4390.15|0
1627939020000|2021-08-02 21:17:00|4391.69|4390.19|4391.54|4390.04|4391.69|4390.19|4391.54|4390.04|0
1627939050000|2021-08-02 21:17:30|4391.58|4390.08|4391.58|4390.08|4391.58|4390.08|4391.58|4390.08|0
1627939080000|2021-08-02 21:18:00|4391.72|4390.22|4391.61|4390.11|4391.72|4390.22|4391.61|4390.11|0
1627939180000|2021-08-02 21:19:40|4391.65|4390.15|4391.65|4390.15|4391.65|4390.15|4391.65|4390.15|0
1627939240000|2021-08-02 21:20:40|4391.5|4390|4391.5|4390|4391.5|4390|4391.5|4390|0
1627939250000|2021-08-02 21:20:50|4391.47|4389.97|4391.47|4389.97|4391.47|4389.97|4391.47|4389.97|0
1627939260000|2021-08-02 21:21:00|4391.58|4390.08|4391.58|4390.08|4391.58|4390.08|4391.58|4390.08|0
1627939280000|2021-08-02 21:21:20|4391.36|4389.86|4391.36|4389.86|4391.36|4389.86|4391.36|4389.86|0
1627939300000|2021-08-02 21:21:40|4391.54|4390.04|4391.5|4390|4391.54|4390.04|4391.5|4390|0
1627939320000|2021-08-02 21:22:00|4391.47|4389.97|4391.47|4389.97|4391.47|4389.97|4391.47|4389.97|0
1627939330000|2021-08-02 21:22:10|4391.5|4390|4391.5|4390|4391.5|4390|4391.5|4390|0
1627939350000|2021-08-02 21:22:30|4391.54|4390.04|4391.54|4390.04|4391.54|4390.04|4391.54|4390.04|0
1627939360000|2021-08-02 21:22:40|4391.5|4390|4391.29|4389.79|4391.5|4390|4391.29|4389.79|0
1627939490000|2021-08-02 21:24:50|4391.25|4389.75|4391.25|4389.75|4391.25|4389.75|4391.25|4389.75|0
1627939530000|2021-08-02 21:25:30|4391.14|4389.64|4391.14|4389.64|4391.14|4389.64|4391.14|4389.64|0
1627939560000|2021-08-02 21:26:00|4391.25|4389.75|4391.25|4389.75|4391.25|4389.75|4391.25|4389.75|0
1627939710000|2021-08-02 21:28:30|4391.29|4389.79|4391.29|4389.79|4391.29|4389.79|4391.29|4389.79|0
1627939780000|2021-08-02 21:29:40|4391.36|4389.86|4391.5|4390|4391.5|4390|4391.36|4389.86|0
1627939820000|2021-08-02 21:30:20|4391.61|4390.11|4391.58|4390.08|4391.61|4390.11|4391.58|4390.08|0
1627939830000|2021-08-02 21:30:30|4391.5|4390|4391.5|4390|4391.5|4390|4391.5|4390|0
1627939840000|2021-08-02 21:30:40|4391.54|4390.04|4391.47|4389.97|4391.54|4390.04|4391.47|4389.97|0
1627939860000|2021-08-02 21:31:00|4391.54|4390.04|4391.54|4390.04|4391.54|4390.04|4391.54|4390.04|0
1627939870000|2021-08-02 21:31:10|4391.4|4389.9|4391.4|4389.9|4391.4|4389.9|4391.4|4389.9|0
1627939880000|2021-08-02 21:31:20|4391.54|4390.04|4391.54|4390.04|4391.54|4390.04|4391.54|4390.04|0
1627939940000|2021-08-02 21:32:20|4391.4|4389.9|4391.54|4390.04|4391.54|4390.04|4391.4|4389.9|0
1627939960000|2021-08-02 21:32:40|4391.58|4390.08|4391.58|4390.08|4391.58|4390.08|4391.58|4390.08|0
1627939970000|2021-08-02 21:32:50|4391.43|4389.93|4391.43|4389.93|4391.43|4389.93|4391.43|4389.93|0
1627939980000|2021-08-02 21:33:00|4391.58|4390.08|4391.58|4390.08|4391.58|4390.08|4391.58|4390.08|0
1627940000000|2021-08-02 21:33:20|4391.88|4390.38|4391.88|4390.38|4391.88|4390.38|4391.88|4390.38|0
1627940050000|2021-08-02 21:34:10|4391.77|4390.27|4391.77|4390.27|4391.77|4390.27|4391.77|4390.27|0
1627940070000|2021-08-02 21:34:30|4391.73|4390.23|4391.73|4390.23|4391.73|4390.23|4391.73|4390.23|0
1627940140000|2021-08-02 21:35:40|4391.7|4390.2|4391.7|4390.2|4391.7|4390.2|4391.7|4390.2|0
1627940260000|2021-08-02 21:37:40|4391.73|4390.23|4391.73|4390.23|4391.73|4390.23|4391.73|4390.23|0
1627940270000|2021-08-02 21:37:50|4391.84|4390.34|4391.84|4390.34|4391.84|4390.34|4391.84|4390.34|0
1627940380000|2021-08-02 21:39:40|4391.7|4390.2|4391.7|4390.2|4391.7|4390.2|4391.7|4390.2|0
1627940390000|2021-08-02 21:39:50|4391.84|4390.34|4391.84|4390.34|4391.84|4390.34|4391.84|4390.34|0
1627940400000|2021-08-02 21:40:00|4391.7|4390.2|4391.7|4390.2|4391.7|4390.2|4391.7|4390.2|0
1627940440000|2021-08-02 21:40:40|4391.91|4390.41|4391.91|4390.41|4391.91|4390.41|4391.91|4390.41|0
1627940490000|2021-08-02 21:41:30|4391.84|4390.34|4391.88|4390.38|4391.88|4390.38|4391.84|4390.34|0
1627940500000|2021-08-02 21:41:40|4391.84|4390.34|4391.84|4390.34|4391.84|4390.34|4391.84|4390.34|0
1627940530000|2021-08-02 21:42:10|4392.1|4390.6|4392.13|4390.63|4392.13|4390.63|4392.1|4390.6|0
1627940540000|2021-08-02 21:42:20|4391.91|4390.41|4391.88|4390.38|4391.91|4390.41|4391.88|4390.38|0
1627940570000|2021-08-02 21:42:50|4391.58|4390.08|4391.87|4390.37|4391.87|4390.37|4391.58|4390.08|0
1627940580000|2021-08-02 21:43:00|4391.61|4390.11|4391.61|4390.11|4391.61|4390.11|4391.61|4390.11|0
1627940630000|2021-08-02 21:43:50|4391.94|4390.44|4391.69|4390.19|4391.94|4390.44|4391.65|4390.15|0
1627940650000|2021-08-02 21:44:10|4391.65|4390.15|4391.65|4390.15|4391.65|4390.15|4391.65|4390.15|0
1627940710000|2021-08-02 21:45:10|4391.61|4390.11|4391.61|4390.11|4391.61|4390.11|4391.61|4390.11|0
1627940730000|2021-08-02 21:45:30|4391.47|4389.97|4391.54|4390.04|4391.54|4390.04|4391.47|4389.97|0
1627940750000|2021-08-02 21:45:50|4391.43|4389.93|4391.47|4389.97|4391.5|4390|4391.43|4389.93|0
1627940760000|2021-08-02 21:46:00|4391.43|4389.93|4391.47|4389.97|4391.47|4389.97|4391.43|4389.93|0
1627940810000|2021-08-02 21:46:50|4391.4|4389.9|4391.4|4389.9|4391.4|4389.9|4391.4|4389.9|0
1627940820000|2021-08-02 21:47:00|4391.43|4389.93|4391.4|4389.9|4391.43|4389.93|4391.4|4389.9|0
1627940850000|2021-08-02 21:47:30|4391.94|4390.44|4391.94|4390.44|4391.94|4390.44|4391.94|4390.44|0
1627941170000|2021-08-02 21:52:50|4391.72|4390.22|4391.72|4390.22|4391.72|4390.22|4391.72|4390.22|0
1627941200000|2021-08-02 21:53:20|4391.76|4390.26|4391.76|4390.26|4391.76|4390.26|4391.76|4390.26|0
1627941290000|2021-08-02 21:54:50|4391.87|4390.37|4391.87|4390.37|4391.87|4390.37|4391.87|4390.37|0
1627941360000|2021-08-02 21:56:00|4391.94|4390.44|4391.94|4390.44|4391.94|4390.44|4391.94|4390.44|0
1627941420000|2021-08-02 21:57:00|4391.76|4390.26|4391.76|4390.26|4391.76|4390.26|4391.76|4390.26|0
1627941430000|2021-08-02 21:57:10|4391.65|4390.15|4391.61|4390.11|4391.65|4390.15|4391.61|4390.11|0
1627941520000|2021-08-02 21:58:40|4391.69|4390.19|4391.72|4390.22|4391.72|4390.22|4391.69|4390.19|0
1627941560000|2021-08-02 21:59:20|4391.61|4390.11|4391.61|4390.11|4391.61|4390.11|4391.61|4390.11|0
1627941600000|2021-08-02 22:00:00|4392.07|4391.47|4391.57|4390.97|4392.32|4391.72|4391.32|4390.72|133
1627941610000|2021-08-02 22:00:10|4391.32|4390.72|4391.7|4391.1|4391.7|4391.1|4390.82|4390.22|148
1627941620000|2021-08-02 22:00:20|4391.95|4391.35|4391.45|4390.85|4391.95|4391.35|4391.45|4390.85|54
1627941630000|2021-08-02 22:00:30|4391.57|4390.97|4391.57|4390.97|4391.7|4391.1|4391.45|4390.85|29
1627941640000|2021-08-02 22:00:40|4391.45|4390.85|4390.57|4389.97|4391.45|4390.85|4390.45|4389.85|107
1627941650000|2021-08-02 22:00:50|4390.7|4390.1|4390.7|4390.1|4391.07|4390.47|4390.45|4389.85|54
1627941660000|2021-08-02 22:01:00|4390.95|4390.35|4391.45|4390.85|4391.45|4390.85|4390.95|4390.35|88
1627941670000|2021-08-02 22:01:10|4391.32|4390.72|4391.07|4390.47|4391.45|4390.85|4391.07|4390.47|29
1627941680000|2021-08-02 22:01:20|4390.95|4390.35|4391.2|4390.6|4391.2|4390.6|4390.95|4390.35|11
1627941690000|2021-08-02 22:01:30|||||||||16
1627941700000|2021-08-02 22:01:40|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|26
1627941710000|2021-08-02 22:01:50|||||||||8
1627941720000|2021-08-02 22:02:00|4391.32|4390.72|4391.45|4390.85|4391.45|4390.85|4391.2|4390.6|25
1627941730000|2021-08-02 22:02:10|||||||||3
1627941740000|2021-08-02 22:02:20|||||||||13
1627941750000|2021-08-02 22:02:30|||||||||3
1627941760000|2021-08-02 22:02:40|||||||||7
1627941770000|2021-08-02 22:02:50|||||||||5
1627941780000|2021-08-02 22:03:00|4391.32|4390.72|4391.2|4390.6|4391.32|4390.72|4391.2|4390.6|31
1627941790000|2021-08-02 22:03:10|4391.45|4390.85|4390.95|4390.35|4391.45|4390.85|4390.95|4390.35|31
1627941800000|2021-08-02 22:03:20|||||||||5
1627941810000|2021-08-02 22:03:30|4390.7|4390.1|4390.7|4390.1|4390.95|4390.35|4390.7|4390.1|45
1627941820000|2021-08-02 22:03:40|||||||||5
1627941830000|2021-08-02 22:03:50|||||||||10
1627941840000|2021-08-02 22:04:00|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|37
1627941860000|2021-08-02 22:04:20|4390.82|4390.22|4390.95|4390.35|4390.95|4390.35|4390.82|4390.22|13
1627941870000|2021-08-02 22:04:30|||||||||4
1627941880000|2021-08-02 22:04:40|||||||||1
1627941890000|2021-08-02 22:04:50|4390.82|4390.22|4390.95|4390.35|4390.95|4390.35|4390.7|4390.1|17
1627941900000|2021-08-02 22:05:00|4390.7|4390.1|4390.7|4390.1|4390.7|4390.1|4390.7|4390.1|7
1627941920000|2021-08-02 22:05:20|||||||||2
1627941940000|2021-08-02 22:05:40|4390.82|4390.22|4391.45|4390.85|4391.45|4390.85|4390.82|4390.22|53
1627941950000|2021-08-02 22:05:50|4391.32|4390.72|4391.7|4391.1|4391.7|4391.1|4391.32|4390.72|18
1627941960000|2021-08-02 22:06:00|4391.95|4391.35|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|39
1627941970000|2021-08-02 22:06:10|4391.82|4391.22|4391.95|4391.35|4391.95|4391.35|4391.82|4391.22|8
1627941980000|2021-08-02 22:06:20|4392.07|4391.47|4391.95|4391.35|4392.07|4391.47|4391.95|4391.35|6
1627941990000|2021-08-02 22:06:30|4392.07|4391.47|4391.95|4391.35|4392.07|4391.47|4391.95|4391.35|5
1627942000000|2021-08-02 22:06:40|4392.07|4391.47|4391.95|4391.35|4392.07|4391.47|4391.95|4391.35|3
1627942010000|2021-08-02 22:06:50|||||||||10
1627942020000|2021-08-02 22:07:00|4392.07|4391.47|4392.07|4391.47|4392.07|4391.47|4392.07|4391.47|3
1627942030000|2021-08-02 22:07:10|4392.2|4391.6|4391.95|4391.35|4392.2|4391.6|4391.95|4391.35|10
1627942040000|2021-08-02 22:07:20|||||||||4
1627942050000|2021-08-02 22:07:30|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|27
1627942060000|2021-08-02 22:07:40|||||||||15
1627942070000|2021-08-02 22:07:50|||||||||6
1627942080000|2021-08-02 22:08:00|4391.95|4391.35|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|7
1627942090000|2021-08-02 22:08:10|4391.82|4391.22|4391.95|4391.35|4391.95|4391.35|4391.82|4391.22|1
1627942100000|2021-08-02 22:08:20|||||||||2
1627942110000|2021-08-02 22:08:30|4392.07|4391.47|4391.95|4391.35|4392.07|4391.47|4391.95|4391.35|2
1627942120000|2021-08-02 22:08:40|4392.07|4391.47|4392.2|4391.6|4392.2|4391.6|4392.07|4391.47|10
1627942130000|2021-08-02 22:08:50|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|24
1627942140000|2021-08-02 22:09:00|||||||||2
1627942170000|2021-08-02 22:09:30|||||||||5
1627942190000|2021-08-02 22:09:50|||||||||13
1627942200000|2021-08-02 22:10:00|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|20
1627942210000|2021-08-02 22:10:10|||||||||1
1627942240000|2021-08-02 22:10:40|||||||||13
1627942260000|2021-08-02 22:11:00|||||||||20
1627942300000|2021-08-02 22:11:40|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|26
1627942310000|2021-08-02 22:11:50|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|11
1627942320000|2021-08-02 22:12:00|||||||||8
1627942330000|2021-08-02 22:12:10|||||||||1
1627942340000|2021-08-02 22:12:20|||||||||1
1627942350000|2021-08-02 22:12:30|||||||||5
1627942360000|2021-08-02 22:12:40|||||||||2
1627942380000|2021-08-02 22:13:00|||||||||2
1627942390000|2021-08-02 22:13:10|||||||||4
1627942400000|2021-08-02 22:13:20|||||||||2
1627942420000|2021-08-02 22:13:40|||||||||6
1627942430000|2021-08-02 22:13:50|4392.32|4391.72|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|8
1627942440000|2021-08-02 22:14:00|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|4
1627942450000|2021-08-02 22:14:10|4392.32|4391.72|4392.45|4391.85|4392.45|4391.85|4392.2|4391.6|30
1627942460000|2021-08-02 22:14:20|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|10
1627942480000|2021-08-02 22:14:40|||||||||2
1627942520000|2021-08-02 22:15:20|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|30
1627942530000|2021-08-02 22:15:30|||||||||11
1627942550000|2021-08-02 22:15:50|4392.32|4391.72|4391.95|4391.35|4392.32|4391.72|4391.95|4391.35|51
1627942560000|2021-08-02 22:16:00|4392.07|4391.47|4392.07|4391.47|4392.07|4391.47|4391.95|4391.35|9
1627942570000|2021-08-02 22:16:10|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|2
1627942580000|2021-08-02 22:16:20|||||||||3
1627942600000|2021-08-02 22:16:40|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|28
1627942620000|2021-08-02 22:17:00|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|55
1627942630000|2021-08-02 22:17:10|4392.07|4391.47|4391.95|4391.35|4392.2|4391.6|4391.95|4391.35|9
1627942640000|2021-08-02 22:17:20|4391.82|4391.22|4391.82|4391.22|4391.82|4391.22|4391.82|4391.22|37
1627942650000|2021-08-02 22:17:30|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|0
1627942660000|2021-08-02 22:17:40|||||||||11
1627942670000|2021-08-02 22:17:50|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|10
1627942720000|2021-08-02 22:18:40|||||||||10
1627942760000|2021-08-02 22:19:20|4392.32|4391.72|4392.45|4391.85|4392.45|4391.85|4392.32|4391.72|12
1627942770000|2021-08-02 22:19:30|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|9
1627942790000|2021-08-02 22:19:50|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|9
1627942800000|2021-08-02 22:20:00|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|7
1627942840000|2021-08-02 22:20:40|4392.2|4391.6|4392.45|4391.85|4392.45|4391.85|4392.2|4391.6|25
1627942850000|2021-08-02 22:20:50|||||||||15
1627942860000|2021-08-02 22:21:00|4392.32|4391.72|4392.45|4391.85|4392.45|4391.85|4392.32|4391.72|6
1627942870000|2021-08-02 22:21:10|4392.32|4391.72|4392.45|4391.85|4392.45|4391.85|4392.32|4391.72|12
1627942890000|2021-08-02 22:21:30|4392.32|4391.72|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|14
1627942900000|2021-08-02 22:21:40|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|8
1627942910000|2021-08-02 22:21:50|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|10
1627942930000|2021-08-02 22:22:10|4392.32|4391.72|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|25
1627942960000|2021-08-02 22:22:40|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|19
1627942990000|2021-08-02 22:23:10|4392.32|4391.72|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|16
1627943050000|2021-08-02 22:24:10|4392.32|4391.72|4392.45|4391.85|4392.45|4391.85|4392.32|4391.72|14
1627943080000|2021-08-02 22:24:40|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|7
1627943090000|2021-08-02 22:24:50|||||||||10
1627943100000|2021-08-02 22:25:00|4392.32|4391.72|4392.45|4391.85|4392.45|4391.85|4392.32|4391.72|24
1627943130000|2021-08-02 22:25:30|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|8
1627943140000|2021-08-02 22:25:40|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|11
1627943170000|2021-08-02 22:26:10|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|11
1627943240000|2021-08-02 22:27:20|||||||||6
1627943250000|2021-08-02 22:27:30|4392.07|4391.47|4391.95|4391.35|4392.07|4391.47|4391.95|4391.35|19
1627943290000|2021-08-02 22:28:10|||||||||43
1627943300000|2021-08-02 22:28:20|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|19
1627943310000|2021-08-02 22:28:30|||||||||7
1627943320000|2021-08-02 22:28:40|4391.57|4390.97|4391.45|4390.85|4391.57|4390.97|4391.45|4390.85|8
1627943330000|2021-08-02 22:28:50|||||||||1
1627943340000|2021-08-02 22:29:00|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|31
1627943350000|2021-08-02 22:29:10|||||||||14
1627943370000|2021-08-02 22:29:30|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|28
1627943380000|2021-08-02 22:29:40|4391.07|4390.47|4391.2|4390.6|4391.2|4390.6|4391.07|4390.47|12
1627943390000|2021-08-02 22:29:50|4391.07|4390.47|4391.2|4390.6|4391.2|4390.6|4391.07|4390.47|41
1627943400000|2021-08-02 22:30:00|4391.32|4390.72|4391.95|4391.35|4392.2|4391.6|4391.32|4390.72|79
1627943410000|2021-08-02 22:30:10|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|19
1627943420000|2021-08-02 22:30:20|||||||||1
1627943430000|2021-08-02 22:30:30|4391.82|4391.22|4391.95|4391.35|4391.95|4391.35|4391.82|4391.22|14
1627943440000|2021-08-02 22:30:40|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|7
1627943450000|2021-08-02 22:30:50|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|6
1627943460000|2021-08-02 22:31:00|4391.7|4391.1|4391.95|4391.35|4391.95|4391.35|4391.7|4391.1|13
1627943470000|2021-08-02 22:31:10|||||||||4
1627943480000|2021-08-02 22:31:20|||||||||3
1627943490000|2021-08-02 22:31:30|||||||||4
1627943500000|2021-08-02 22:31:40|||||||||1
1627943510000|2021-08-02 22:31:50|||||||||3
1627943520000|2021-08-02 22:32:00|||||||||1
1627943530000|2021-08-02 22:32:10|4392.07|4391.47|4391.95|4391.35|4392.2|4391.6|4391.95|4391.35|34
1627943540000|2021-08-02 22:32:20|4392.07|4391.47|4391.95|4391.35|4392.07|4391.47|4391.95|4391.35|12
1627943560000|2021-08-02 22:32:40|||||||||5
1627943570000|2021-08-02 22:32:50|4392.07|4391.47|4391.95|4391.35|4392.07|4391.47|4391.95|4391.35|28
1627943580000|2021-08-02 22:33:00|4392.07|4391.47|4391.95|4391.35|4392.07|4391.47|4391.95|4391.35|8
1627943590000|2021-08-02 22:33:10|4392.07|4391.47|4392.2|4391.6|4392.2|4391.6|4392.07|4391.47|3
1627943620000|2021-08-02 22:33:40|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|30
1627943630000|2021-08-02 22:33:50|||||||||5
1627943640000|2021-08-02 22:34:00|4392.2|4391.6|4392.7|4392.1|4392.95|4392.35|4392.2|4391.6|137
1627943650000|2021-08-02 22:34:10|||||||||6
1627943660000|2021-08-02 22:34:20|||||||||3
1627943670000|2021-08-02 22:34:30|||||||||21
1627943680000|2021-08-02 22:34:40|4392.82|4392.22|4392.7|4392.1|4392.82|4392.22|4392.7|4392.1|26
1627943690000|2021-08-02 22:34:50|4392.82|4392.22|4392.95|4392.35|4392.95|4392.35|4392.82|4392.22|20
1627943700000|2021-08-02 22:35:00|4393.45|4392.85|4393.2|4392.6|4393.45|4392.85|4393.2|4392.6|91
1627943710000|2021-08-02 22:35:10|||||||||35
1627943720000|2021-08-02 22:35:20|4393.07|4392.47|4392.95|4392.35|4393.2|4392.6|4392.95|4392.35|26
1627943730000|2021-08-02 22:35:30|4392.82|4392.22|4392.95|4392.35|4392.95|4392.35|4392.7|4392.1|53
1627943740000|2021-08-02 22:35:40|4392.7|4392.1|4392.7|4392.1|4392.7|4392.1|4392.7|4392.1|10
1627943750000|2021-08-02 22:35:50|4392.82|4392.22|4392.7|4392.1|4392.95|4392.35|4392.7|4392.1|21
1627943760000|2021-08-02 22:36:00|4392.82|4392.22|4392.7|4392.1|4392.82|4392.22|4392.7|4392.1|13
1627943780000|2021-08-02 22:36:20|4392.45|4391.85|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|23
1627943790000|2021-08-02 22:36:30|||||||||24
1627943810000|2021-08-02 22:36:50|4392.45|4391.85|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|21
1627943820000|2021-08-02 22:37:00|||||||||3
1627943850000|2021-08-02 22:37:30|||||||||12
1627943870000|2021-08-02 22:37:50|||||||||1
1627943920000|2021-08-02 22:38:40|4392.82|4392.22|4392.95|4392.35|4392.95|4392.35|4392.82|4392.22|41
1627943940000|2021-08-02 22:39:00|||||||||57
1627943950000|2021-08-02 22:39:10|4392.82|4392.22|4392.7|4392.1|4392.82|4392.22|4392.7|4392.1|29
1627943980000|2021-08-02 22:39:40|||||||||3
1627943990000|2021-08-02 22:39:50|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|17
1627944000000|2021-08-02 22:40:00|||||||||14
1627944020000|2021-08-02 22:40:20|4392.7|4392.1|4392.7|4392.1|4392.7|4392.1|4392.7|4392.1|32
1627944030000|2021-08-02 22:40:30|||||||||3
1627944040000|2021-08-02 22:40:40|4392.82|4392.22|4392.95|4392.35|4392.95|4392.35|4392.82|4392.22|13
1627944060000|2021-08-02 22:41:00|||||||||41
1627944070000|2021-08-02 22:41:10|4393.07|4392.47|4393.2|4392.6|4393.2|4392.6|4392.95|4392.35|15
1627944080000|2021-08-02 22:41:20|||||||||2
1627944090000|2021-08-02 22:41:30|4393.07|4392.47|4392.95|4392.35|4393.07|4392.47|4392.95|4392.35|30
1627944100000|2021-08-02 22:41:40|4392.7|4392.1|4392.95|4392.35|4392.95|4392.35|4392.7|4392.1|38
1627944110000|2021-08-02 22:41:50|||||||||5
1627944120000|2021-08-02 22:42:00|4393.07|4392.47|4393.2|4392.6|4393.2|4392.6|4393.07|4392.47|30
1627944140000|2021-08-02 22:42:20|||||||||3
1627944150000|2021-08-02 22:42:30|||||||||55
1627944160000|2021-08-02 22:42:40|4392.95|4392.35|4392.95|4392.35|4392.95|4392.35|4392.95|4392.35|19
1627944170000|2021-08-02 22:42:50|||||||||10
1627944190000|2021-08-02 22:43:10|||||||||1
1627944200000|2021-08-02 22:43:20|||||||||2
1627944220000|2021-08-02 22:43:40|4393.2|4392.6|4393.2|4392.6|4393.2|4392.6|4393.2|4392.6|43
1627944230000|2021-08-02 22:43:50|4393.07|4392.47|4392.95|4392.35|4393.07|4392.47|4392.95|4392.35|7
1627944260000|2021-08-02 22:44:20|4393.2|4392.6|4393.2|4392.6|4393.2|4392.6|4393.2|4392.6|21
1627944270000|2021-08-02 22:44:30|4393.45|4392.85|4393.32|4392.72|4393.45|4392.85|4393.32|4392.72|9
1627944280000|2021-08-02 22:44:40|4393.2|4392.6|4393.45|4392.85|4393.45|4392.85|4393.2|4392.6|13
1627944290000|2021-08-02 22:44:50|4393.32|4392.72|4393.32|4392.72|4393.32|4392.72|4393.32|4392.72|49
1627944300000|2021-08-02 22:45:00|4393.45|4392.85|4393.45|4392.85|4393.45|4392.85|4393.45|4392.85|8
1627944310000|2021-08-02 22:45:10|4393.57|4392.97|4393.7|4393.1|4393.7|4393.1|4393.57|4392.97|16
1627944320000|2021-08-02 22:45:20|4393.95|4393.35|4394.2|4393.6|4394.2|4393.6|4393.95|4393.35|286
1627944330000|2021-08-02 22:45:30|||||||||3
1627944340000|2021-08-02 22:45:40|||||||||5
1627944350000|2021-08-02 22:45:50|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|49
1627944360000|2021-08-02 22:46:00|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|37
1627944370000|2021-08-02 22:46:10|||||||||5
1627944380000|2021-08-02 22:46:20|||||||||14
1627944400000|2021-08-02 22:46:40|||||||||4
1627944410000|2021-08-02 22:46:50|||||||||6
1627944420000|2021-08-02 22:47:00|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.2|4393.6|35
1627944430000|2021-08-02 22:47:10|||||||||2
1627944440000|2021-08-02 22:47:20|||||||||15
1627944450000|2021-08-02 22:47:30|4394.57|4393.97|4394.7|4394.1|4394.7|4394.1|4394.57|4393.97|56
1627944460000|2021-08-02 22:47:40|4394.95|4394.35|4394.45|4393.85|4394.95|4394.35|4394.45|4393.85|97
1627944470000|2021-08-02 22:47:50|4394.7|4394.1|4394.45|4393.85|4394.7|4394.1|4394.45|4393.85|53
1627944480000|2021-08-02 22:48:00|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|10
1627944490000|2021-08-02 22:48:10|||||||||5
1627944500000|2021-08-02 22:48:20|4394.95|4394.35|4394.95|4394.35|4395.2|4394.6|4394.95|4394.35|57
1627944510000|2021-08-02 22:48:30|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|198
1627944520000|2021-08-02 22:48:40|||||||||27
1627944530000|2021-08-02 22:48:50|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|46
1627944540000|2021-08-02 22:49:00|4395.2|4394.6|4395.2|4394.6|4395.32|4394.72|4395.2|4394.6|29
1627944550000|2021-08-02 22:49:10|||||||||18
1627944560000|2021-08-02 22:49:20|||||||||1
1627944570000|2021-08-02 22:49:30|||||||||5
1627944590000|2021-08-02 22:49:50|4395.32|4394.72|4395.2|4394.6|4395.32|4394.72|4395.2|4394.6|21
1627944600000|2021-08-02 22:50:00|4395.45|4394.85|4395.2|4394.6|4395.45|4394.85|4395.2|4394.6|31
1627944610000|2021-08-02 22:50:10|4395.07|4394.47|4394.95|4394.35|4395.07|4394.47|4394.95|4394.35|25
1627944620000|2021-08-02 22:50:20|4395.2|4394.6|4394.95|4394.35|4395.2|4394.6|4394.95|4394.35|10
1627944630000|2021-08-02 22:50:30|||||||||14
1627944650000|2021-08-02 22:50:50|4395.07|4394.47|4395.2|4394.6|4395.2|4394.6|4395.07|4394.47|19
1627944660000|2021-08-02 22:51:00|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|21
1627944670000|2021-08-02 22:51:10|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|19
1627944690000|2021-08-02 22:51:30|||||||||5
1627944720000|2021-08-02 22:52:00|||||||||11
1627944730000|2021-08-02 22:52:10|||||||||3
1627944740000|2021-08-02 22:52:20|4394.95|4394.35|4394.95|4394.35|4395.07|4394.47|4394.95|4394.35|22
1627944750000|2021-08-02 22:52:30|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|11
1627944760000|2021-08-02 22:52:40|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.32|4394.72|12
1627944770000|2021-08-02 22:52:50|||||||||5
1627944780000|2021-08-02 22:53:00|||||||||9
1627944800000|2021-08-02 22:53:20|||||||||10
1627944810000|2021-08-02 22:53:30|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|13
1627944820000|2021-08-02 22:53:40|4395.57|4394.97|4395.7|4395.1|4395.7|4395.1|4395.57|4394.97|16
1627944830000|2021-08-02 22:53:50|4395.57|4394.97|4395.45|4394.85|4395.57|4394.97|4395.45|4394.85|34
1627944850000|2021-08-02 22:54:10|||||||||5
1627944860000|2021-08-02 22:54:20|||||||||38
1627944870000|2021-08-02 22:54:30|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.2|4394.6|7
1627944880000|2021-08-02 22:54:40|4395.32|4394.72|4395.2|4394.6|4395.32|4394.72|4395.2|4394.6|15
1627944890000|2021-08-02 22:54:50|||||||||3
1627944930000|2021-08-02 22:55:30|4395.45|4394.85|4395.2|4394.6|4395.45|4394.85|4395.2|4394.6|56
1627944940000|2021-08-02 22:55:40|||||||||1
1627944960000|2021-08-02 22:56:00|4395.07|4394.47|4395.2|4394.6|4395.2|4394.6|4394.95|4394.35|17
1627944980000|2021-08-02 22:56:20|||||||||6
1627945000000|2021-08-02 22:56:40|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|14
1627945010000|2021-08-02 22:56:50|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|6
1627945020000|2021-08-02 22:57:00|4395.07|4394.47|4395.07|4394.47|4395.2|4394.6|4394.95|4394.35|7
1627945030000|2021-08-02 22:57:10|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|0
1627945040000|2021-08-02 22:57:20|4395.2|4394.6|4394.95|4394.35|4395.2|4394.6|4394.95|4394.35|13
1627945060000|2021-08-02 22:57:40|||||||||3
1627945070000|2021-08-02 22:57:50|||||||||2
1627945080000|2021-08-02 22:58:00|||||||||13
1627945100000|2021-08-02 22:58:20|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|18
1627945110000|2021-08-02 22:58:30|4394.45|4393.85|4394.2|4393.6|4394.45|4393.85|4394.2|4393.6|72
1627945120000|2021-08-02 22:58:40|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|18
1627945130000|2021-08-02 22:58:50|||||||||5
1627945140000|2021-08-02 22:59:00|4394.7|4394.1|4394.45|4393.85|4394.7|4394.1|4394.45|4393.85|28
1627945160000|2021-08-02 22:59:20|4394.57|4393.97|4394.57|4393.97|4394.57|4393.97|4394.57|4393.97|1
1627945170000|2021-08-02 22:59:30|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|13
1627945180000|2021-08-02 22:59:40|||||||||10
1627945200000|2021-08-02 23:00:00|4394.7|4394.1|4394.57|4393.97|4394.95|4394.35|4394.57|4393.97|41
1627945210000|2021-08-02 23:00:10|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|3
1627945220000|2021-08-02 23:00:20|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|5
1627945230000|2021-08-02 23:00:30|4394.82|4394.22|4394.95|4394.35|4394.95|4394.35|4394.82|4394.22|13
1627945240000|2021-08-02 23:00:40|||||||||1
1627945250000|2021-08-02 23:00:50|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|12
1627945260000|2021-08-02 23:01:00|||||||||2
1627945270000|2021-08-02 23:01:10|4394.57|4393.97|4394.45|4393.85|4394.57|4393.97|4394.45|4393.85|53
1627945290000|2021-08-02 23:01:30|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|36
1627945310000|2021-08-02 23:01:50|||||||||2
1627945330000|2021-08-02 23:02:10|4394.45|4393.85|4394.7|4394.1|4394.7|4394.1|4394.45|4393.85|32
1627945340000|2021-08-02 23:02:20|||||||||1
1627945370000|2021-08-02 23:02:50|||||||||8
1627945380000|2021-08-02 23:03:00|4394.57|4393.97|4394.45|4393.85|4394.57|4393.97|4394.45|4393.85|10
1627945400000|2021-08-02 23:03:20|||||||||1
1627945410000|2021-08-02 23:03:30|||||||||2
1627945420000|2021-08-02 23:03:40|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|14
1627945430000|2021-08-02 23:03:50|4394.32|4393.72|4394.2|4393.6|4394.32|4393.72|4394.2|4393.6|26
1627945470000|2021-08-02 23:04:30|||||||||5
1627945480000|2021-08-02 23:04:40|||||||||2
1627945500000|2021-08-02 23:05:00|||||||||4
1627945520000|2021-08-02 23:05:20|4394.07|4393.47|4394.2|4393.6|4394.2|4393.6|4393.95|4393.35|25
1627945530000|2021-08-02 23:05:30|4394.07|4393.47|4393.7|4393.1|4394.07|4393.47|4393.7|4393.1|36
1627945540000|2021-08-02 23:05:40|4393.45|4392.85|4393.7|4393.1|4393.7|4393.1|4393.45|4392.85|64
1627945550000|2021-08-02 23:05:50|4393.57|4392.97|4393.45|4392.85|4393.57|4392.97|4393.45|4392.85|37
1627945560000|2021-08-02 23:06:00|4393.7|4393.1|4393.57|4392.97|4393.7|4393.1|4393.45|4392.85|12
1627945570000|2021-08-02 23:06:10|4393.7|4393.1|4393.45|4392.85|4393.7|4393.1|4393.45|4392.85|6
1627945600000|2021-08-02 23:06:40|||||||||4
1627945610000|2021-08-02 23:06:50|4393.7|4393.1|4393.95|4393.35|4393.95|4393.35|4393.7|4393.1|51
1627945620000|2021-08-02 23:07:00|||||||||2
1627945630000|2021-08-02 23:07:10|4394.07|4393.47|4394.07|4393.47|4394.07|4393.47|4394.07|4393.47|7
1627945640000|2021-08-02 23:07:20|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|10
1627945650000|2021-08-02 23:07:30|4394.07|4393.47|4393.95|4393.35|4394.07|4393.47|4393.95|4393.35|6
1627945660000|2021-08-02 23:07:40|4393.7|4393.1|4393.7|4393.1|4393.7|4393.1|4393.7|4393.1|12
1627945670000|2021-08-02 23:07:50|||||||||2
1627945690000|2021-08-02 23:08:10|4393.82|4393.22|4393.95|4393.35|4393.95|4393.35|4393.82|4393.22|19
1627945700000|2021-08-02 23:08:20|4393.82|4393.22|4393.7|4393.1|4393.82|4393.22|4393.7|4393.1|5
1627945710000|2021-08-02 23:08:30|4393.82|4393.22|4393.95|4393.35|4393.95|4393.35|4393.82|4393.22|5
1627945720000|2021-08-02 23:08:40|4393.82|4393.22|4393.95|4393.35|4393.95|4393.35|4393.7|4393.1|9
1627945730000|2021-08-02 23:08:50|4393.7|4393.1|4393.7|4393.1|4393.7|4393.1|4393.7|4393.1|4
1627945740000|2021-08-02 23:09:00|4393.82|4393.22|4393.7|4393.1|4393.82|4393.22|4393.7|4393.1|5
1627945750000|2021-08-02 23:09:10|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|4
1627945780000|2021-08-02 23:09:40|||||||||9
1627945800000|2021-08-02 23:10:00|||||||||17
1627945810000|2021-08-02 23:10:10|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|3
1627945820000|2021-08-02 23:10:20|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|12
1627945830000|2021-08-02 23:10:30|||||||||5
1627945840000|2021-08-02 23:10:40|4394.07|4393.47|4394.2|4393.6|4394.2|4393.6|4394.07|4393.47|3
1627945850000|2021-08-02 23:10:50|||||||||6
1627945860000|2021-08-02 23:11:00|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|8
1627945870000|2021-08-02 23:11:10|4394.07|4393.47|4394.07|4393.47|4394.07|4393.47|4393.95|4393.35|5
1627945880000|2021-08-02 23:11:20|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|3
1627945890000|2021-08-02 23:11:30|||||||||9
1627945900000|2021-08-02 23:11:40|4394.07|4393.47|4394.07|4393.47|4394.07|4393.47|4394.07|4393.47|5
1627945910000|2021-08-02 23:11:50|4393.95|4393.35|4394.07|4393.47|4394.07|4393.47|4393.95|4393.35|1
1627945920000|2021-08-02 23:12:00|4393.95|4393.35|4394.2|4393.6|4394.2|4393.6|4393.95|4393.35|1
1627945940000|2021-08-02 23:12:20|||||||||3
1627945950000|2021-08-02 23:12:30|4394.07|4393.47|4394.2|4393.6|4394.2|4393.6|4393.95|4393.35|9
1627945960000|2021-08-02 23:12:40|||||||||2
1627945970000|2021-08-02 23:12:50|||||||||6
1627946010000|2021-08-02 23:13:30|4394.07|4393.47|4393.95|4393.35|4394.07|4393.47|4393.95|4393.35|22
1627946050000|2021-08-02 23:14:10|||||||||21
1627946070000|2021-08-02 23:14:30|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|47
1627946080000|2021-08-02 23:14:40|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.32|4393.72|19
1627946110000|2021-08-02 23:15:10|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|22
1627946130000|2021-08-02 23:15:30|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|15
1627946160000|2021-08-02 23:16:00|||||||||1
1627946180000|2021-08-02 23:16:20|4394.07|4393.47|4394.07|4393.47|4394.07|4393.47|4394.07|4393.47|18
1627946200000|2021-08-02 23:16:40|4394.2|4393.6|4394.07|4393.47|4394.2|4393.6|4394.07|4393.47|8
1627946220000|2021-08-02 23:17:00|4393.95|4393.35|4393.95|4393.35|4394.2|4393.6|4393.95|4393.35|12
1627946250000|2021-08-02 23:17:30|4394.07|4393.47|4394.07|4393.47|4394.07|4393.47|4394.07|4393.47|3
1627946260000|2021-08-02 23:17:40|4393.95|4393.35|4394.2|4393.6|4394.2|4393.6|4393.95|4393.35|4
1627946270000|2021-08-02 23:17:50|4394.07|4393.47|4393.95|4393.35|4394.07|4393.47|4393.95|4393.35|4
1627946280000|2021-08-02 23:18:00|4394.07|4393.47|4394.07|4393.47|4394.07|4393.47|4394.07|4393.47|1
1627946290000|2021-08-02 23:18:10|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.07|4393.47|11
1627946310000|2021-08-02 23:18:30|||||||||1
1627946320000|2021-08-02 23:18:40|||||||||3
1627946330000|2021-08-02 23:18:50|4394.32|4393.72|4394.2|4393.6|4394.32|4393.72|4394.2|4393.6|19
1627946360000|2021-08-02 23:19:20|4394.32|4393.72|4394.32|4393.72|4394.45|4393.85|4394.32|4393.72|12
1627946370000|2021-08-02 23:19:30|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|0
1627946380000|2021-08-02 23:19:40|||||||||27
1627946410000|2021-08-02 23:20:10|||||||||7
1627946420000|2021-08-02 23:20:20|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.2|4393.6|20
1627946430000|2021-08-02 23:20:30|4394.32|4393.72|4394.2|4393.6|4394.32|4393.72|4394.2|4393.6|14
1627946440000|2021-08-02 23:20:40|||||||||2
1627946460000|2021-08-02 23:21:00|4394.32|4393.72|4394.2|4393.6|4394.32|4393.72|4394.2|4393.6|7
1627946470000|2021-08-02 23:21:10|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|3
1627946480000|2021-08-02 23:21:20|||||||||6
1627946490000|2021-08-02 23:21:30|4394.07|4393.47|4394.07|4393.47|4394.2|4393.6|4393.95|4393.35|3
1627946500000|2021-08-02 23:21:40|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|1
1627946510000|2021-08-02 23:21:50|||||||||3
1627946520000|2021-08-02 23:22:00|4394.07|4393.47|4394.2|4393.6|4394.2|4393.6|4394.07|4393.47|1
1627946550000|2021-08-02 23:22:30|||||||||1
1627946560000|2021-08-02 23:22:40|||||||||2
1627946590000|2021-08-02 23:23:10|||||||||4
1627946640000|2021-08-02 23:24:00|||||||||2
1627946650000|2021-08-02 23:24:10|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|21
1627946660000|2021-08-02 23:24:20|||||||||3
1627946670000|2021-08-02 23:24:30|4394.57|4393.97|4394.57|4393.97|4394.7|4394.1|4394.57|4393.97|14
1627946680000|2021-08-02 23:24:40|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.57|4393.97|7
1627946700000|2021-08-02 23:25:00|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|31
1627946710000|2021-08-02 23:25:10|4394.57|4393.97|4394.57|4393.97|4394.57|4393.97|4394.57|4393.97|4
1627946720000|2021-08-02 23:25:20|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|2
1627946730000|2021-08-02 23:25:30|4394.2|4393.6|4393.95|4393.35|4394.2|4393.6|4393.95|4393.35|57
1627946740000|2021-08-02 23:25:40|||||||||2
1627946760000|2021-08-02 23:26:00|4393.7|4393.1|4393.7|4393.1|4393.7|4393.1|4393.7|4393.1|14
1627946770000|2021-08-02 23:26:10|4393.82|4393.22|4393.95|4393.35|4393.95|4393.35|4393.82|4393.22|12
1627946800000|2021-08-02 23:26:40|4393.82|4393.22|4393.7|4393.1|4393.82|4393.22|4393.7|4393.1|21
1627946820000|2021-08-02 23:27:00|||||||||11
1627946860000|2021-08-02 23:27:40|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|13
1627946870000|2021-08-02 23:27:50|4393.7|4393.1|4393.7|4393.1|4393.7|4393.1|4393.7|4393.1|12
1627946880000|2021-08-02 23:28:00|4393.82|4393.22|4393.95|4393.35|4393.95|4393.35|4393.82|4393.22|4
1627946900000|2021-08-02 23:28:20|||||||||2
1627946910000|2021-08-02 23:28:30|4394.07|4393.47|4393.95|4393.35|4394.07|4393.47|4393.95|4393.35|5
1627946920000|2021-08-02 23:28:40|4394.07|4393.47|4394.2|4393.6|4394.2|4393.6|4394.07|4393.47|1
1627946930000|2021-08-02 23:28:50|4393.95|4393.35|4393.95|4393.35|4394.07|4393.47|4393.95|4393.35|8
1627946960000|2021-08-02 23:29:20|||||||||8
1627946980000|2021-08-02 23:29:40|4393.82|4393.22|4393.7|4393.1|4393.82|4393.22|4393.7|4393.1|10
1627946990000|2021-08-02 23:29:50|4393.82|4393.22|4393.95|4393.35|4393.95|4393.35|4393.82|4393.22|1
1627947000000|2021-08-02 23:30:00|4394.07|4393.47|4393.95|4393.35|4394.2|4393.6|4393.95|4393.35|19
1627947010000|2021-08-02 23:30:10|||||||||1
1627947040000|2021-08-02 23:30:40|4393.82|4393.22|4393.7|4393.1|4393.82|4393.22|4393.7|4393.1|2
1627947050000|2021-08-02 23:30:50|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|8
1627947060000|2021-08-02 23:31:00|||||||||1
1627947100000|2021-08-02 23:31:40|||||||||1
1627947110000|2021-08-02 23:31:50|4394.07|4393.47|4394.2|4393.6|4394.2|4393.6|4394.07|4393.47|5
1627947120000|2021-08-02 23:32:00|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.32|4393.72|1
1627947140000|2021-08-02 23:32:20|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.32|4393.72|7
1627947150000|2021-08-02 23:32:30|||||||||2
1627947160000|2021-08-02 23:32:40|||||||||5
1627947200000|2021-08-02 23:33:20|4394.32|4393.72|4394.32|4393.72|4394.32|4393.72|4394.32|4393.72|9
1627947210000|2021-08-02 23:33:30|4394.45|4393.85|4394.32|4393.72|4394.45|4393.85|4394.32|4393.72|3
1627947220000|2021-08-02 23:33:40|4394.2|4393.6|4394.45|4393.85|4394.45|4393.85|4394.2|4393.6|1
1627947230000|2021-08-02 23:33:50|||||||||1
1627947240000|2021-08-02 23:34:00|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|8
1627947250000|2021-08-02 23:34:10|4394.82|4394.22|4394.82|4394.22|4394.82|4394.22|4394.82|4394.22|4
1627947260000|2021-08-02 23:34:20|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|3
1627947270000|2021-08-02 23:34:30|4394.7|4394.1|4394.7|4394.1|4394.82|4394.22|4394.7|4394.1|18
1627947280000|2021-08-02 23:34:40|4394.57|4393.97|4394.45|4393.85|4394.57|4393.97|4394.45|4393.85|17
1627947290000|2021-08-02 23:34:50|4394.57|4393.97|4394.57|4393.97|4394.57|4393.97|4394.57|4393.97|1
1627947300000|2021-08-02 23:35:00|||||||||13
1627947310000|2021-08-02 23:35:10|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|13
1627947320000|2021-08-02 23:35:20|4394.57|4393.97|4394.7|4394.1|4394.95|4394.35|4394.57|4393.97|15
1627947330000|2021-08-02 23:35:30|4394.82|4394.22|4394.95|4394.35|4394.95|4394.35|4394.7|4394.1|8
1627947340000|2021-08-02 23:35:40|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|13
1627947350000|2021-08-02 23:35:50|4394.57|4393.97|4394.57|4393.97|4394.7|4394.1|4394.57|4393.97|12
1627947360000|2021-08-02 23:36:00|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|3
1627947380000|2021-08-02 23:36:20|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|9
1627947390000|2021-08-02 23:36:30|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|9
1627947400000|2021-08-02 23:36:40|||||||||1
1627947410000|2021-08-02 23:36:50|4394.57|4393.97|4394.7|4394.1|4394.7|4394.1|4394.57|4393.97|10
1627947430000|2021-08-02 23:37:10|4394.57|4393.97|4394.45|4393.85|4394.7|4394.1|4394.45|4393.85|26
1627947440000|2021-08-02 23:37:20|4394.57|4393.97|4394.45|4393.85|4394.7|4394.1|4394.45|4393.85|4
1627947450000|2021-08-02 23:37:30|||||||||4
1627947490000|2021-08-02 23:38:10|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|13
1627947500000|2021-08-02 23:38:20|4394.32|4393.72|4394.2|4393.6|4394.32|4393.72|4394.2|4393.6|4
1627947510000|2021-08-02 23:38:30|||||||||3
1627947520000|2021-08-02 23:38:40|||||||||2
1627947530000|2021-08-02 23:38:50|||||||||3
1627947540000|2021-08-02 23:39:00|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|17
1627947550000|2021-08-02 23:39:10|||||||||3
1627947560000|2021-08-02 23:39:20|||||||||1
1627947570000|2021-08-02 23:39:30|4393.82|4393.22|4393.7|4393.1|4393.82|4393.22|4393.7|4393.1|12
1627947580000|2021-08-02 23:39:40|4393.45|4392.85|4393.45|4392.85|4393.45|4392.85|4393.45|4392.85|20
1627947590000|2021-08-02 23:39:50|4393.32|4392.72|4393.2|4392.6|4393.32|4392.72|4393.2|4392.6|52
1627947600000|2021-08-02 23:40:00|4393.45|4392.85|4393.57|4392.97|4393.57|4392.97|4393.2|4392.6|29
1627947610000|2021-08-02 23:40:10|4393.45|4392.85|4393.45|4392.85|4393.45|4392.85|4393.45|4392.85|0
1627947630000|2021-08-02 23:40:30|||||||||11
1627947640000|2021-08-02 23:40:40|4393.32|4392.72|4393.2|4392.6|4393.32|4392.72|4393.2|4392.6|10
1627947650000|2021-08-02 23:40:50|4393.07|4392.47|4392.95|4392.35|4393.2|4392.6|4392.95|4392.35|35
1627947670000|2021-08-02 23:41:10|4392.82|4392.22|4392.95|4392.35|4393.07|4392.47|4392.7|4392.1|34
1627947690000|2021-08-02 23:41:30|4392.82|4392.22|4392.95|4392.35|4392.95|4392.35|4392.7|4392.1|61
1627947700000|2021-08-02 23:41:40|4392.82|4392.22|4392.57|4391.97|4392.82|4392.22|4392.57|4391.97|19
1627947710000|2021-08-02 23:41:50|4392.45|4391.85|4392.57|4391.97|4392.57|4391.97|4392.45|4391.85|5
1627947720000|2021-08-02 23:42:00|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|6
1627947730000|2021-08-02 23:42:10|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|45
1627947740000|2021-08-02 23:42:20|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|355
1627947750000|2021-08-02 23:42:30|4391.7|4391.1|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|57
1627947760000|2021-08-02 23:42:40|4391.82|4391.22|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|22
1627947770000|2021-08-02 23:42:50|4391.45|4390.85|4391.2|4390.6|4391.45|4390.85|4391.2|4390.6|31
1627947780000|2021-08-02 23:43:00|4391.32|4390.72|4391.82|4391.22|4391.82|4391.22|4391.32|4390.72|35
1627947790000|2021-08-02 23:43:10|4391.7|4391.1|4391.95|4391.35|4391.95|4391.35|4391.7|4391.1|4
1627947800000|2021-08-02 23:43:20|4392.07|4391.47|4392.07|4391.47|4392.07|4391.47|4391.95|4391.35|11
1627947810000|2021-08-02 23:43:30|4391.95|4391.35|4392.2|4391.6|4392.2|4391.6|4391.95|4391.35|12
1627947820000|2021-08-02 23:43:40|||||||||1
1627947840000|2021-08-02 23:44:00|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|40
1627947850000|2021-08-02 23:44:10|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|24
1627947860000|2021-08-02 23:44:20|||||||||24
1627947870000|2021-08-02 23:44:30|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|40
1627947880000|2021-08-02 23:44:40|4391.82|4391.22|4391.82|4391.22|4391.82|4391.22|4391.7|4391.1|19
1627947890000|2021-08-02 23:44:50|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|0
1627947900000|2021-08-02 23:45:00|4391.82|4391.22|4391.95|4391.35|4391.95|4391.35|4391.82|4391.22|22
1627947910000|2021-08-02 23:45:10|4391.7|4391.1|4391.82|4391.22|4391.82|4391.22|4391.7|4391.1|6
1627947920000|2021-08-02 23:45:20|4391.7|4391.1|4391.95|4391.35|4391.95|4391.35|4391.7|4391.1|7
1627947930000|2021-08-02 23:45:30|4392.2|4391.6|4392.32|4391.72|4392.45|4391.85|4392.2|4391.6|20
1627947940000|2021-08-02 23:45:40|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|1
1627947950000|2021-08-02 23:45:50|4392.32|4391.72|4392.45|4391.85|4392.45|4391.85|4392.32|4391.72|26
1627947960000|2021-08-02 23:46:00|4392.7|4392.1|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|71
1627947970000|2021-08-02 23:46:10|4392.57|4391.97|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|14
1627947980000|2021-08-02 23:46:20|4392.57|4391.97|4392.7|4392.1|4392.7|4392.1|4392.57|4391.97|0
1627947990000|2021-08-02 23:46:30|||||||||5
1627948000000|2021-08-02 23:46:40|4392.95|4392.35|4392.95|4392.35|4392.95|4392.35|4392.95|4392.35|14
1627948010000|2021-08-02 23:46:50|4393.07|4392.47|4392.95|4392.35|4393.07|4392.47|4392.95|4392.35|23
1627948020000|2021-08-02 23:47:00|4393.2|4392.6|4393.2|4392.6|4393.2|4392.6|4393.2|4392.6|11
1627948030000|2021-08-02 23:47:10|4393.07|4392.47|4393.2|4392.6|4393.2|4392.6|4392.95|4392.35|31
1627948040000|2021-08-02 23:47:20|4392.95|4392.35|4392.95|4392.35|4392.95|4392.35|4392.95|4392.35|24
1627948050000|2021-08-02 23:47:30|||||||||5
1627948060000|2021-08-02 23:47:40|4392.82|4392.22|4392.7|4392.1|4392.95|4392.35|4392.7|4392.1|14
1627948080000|2021-08-02 23:48:00|4392.2|4391.6|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|82
1627948090000|2021-08-02 23:48:10|||||||||3
1627948100000|2021-08-02 23:48:20|4392.07|4391.47|4392.2|4391.6|4392.2|4391.6|4391.95|4391.35|69
1627948110000|2021-08-02 23:48:30|4392.45|4391.85|4392.45|4391.85|4392.57|4391.97|4392.45|4391.85|19
1627948120000|2021-08-02 23:48:40|||||||||5
1627948130000|2021-08-02 23:48:50|4392.32|4391.72|4392.32|4391.72|4392.45|4391.85|4392.2|4391.6|7
1627948140000|2021-08-02 23:49:00|4392.2|4391.6|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|3
1627948150000|2021-08-02 23:49:10|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|2
1627948160000|2021-08-02 23:49:20|4392.45|4391.85|4392.45|4391.85|4392.57|4391.97|4392.45|4391.85|10
1627948170000|2021-08-02 23:49:30|4392.32|4391.72|4392.45|4391.85|4392.45|4391.85|4392.2|4391.6|9
1627948190000|2021-08-02 23:49:50|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|5
1627948200000|2021-08-02 23:50:00|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|4
1627948220000|2021-08-02 23:50:20|4392.32|4391.72|4392.45|4391.85|4392.45|4391.85|4392.2|4391.6|7
1627948230000|2021-08-02 23:50:30|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|18
1627948240000|2021-08-02 23:50:40|4392.32|4391.72|4392.45|4391.85|4392.45|4391.85|4392.2|4391.6|3
1627948250000|2021-08-02 23:50:50|||||||||3
1627948260000|2021-08-02 23:51:00|4392.7|4392.1|4392.95|4392.35|4393.2|4392.6|4392.7|4392.1|42
1627948270000|2021-08-02 23:51:10|4393.07|4392.47|4392.95|4392.35|4393.2|4392.6|4392.95|4392.35|2
1627948290000|2021-08-02 23:51:30|4393.07|4392.47|4393.2|4392.6|4393.2|4392.6|4393.07|4392.47|4
1627948300000|2021-08-02 23:51:40|4393.32|4392.72|4393.32|4392.72|4393.45|4392.85|4393.2|4392.6|14
1627948310000|2021-08-02 23:51:50|4393.2|4392.6|4393.45|4392.85|4393.45|4392.85|4393.2|4392.6|3
1627948320000|2021-08-02 23:52:00|||||||||5
1627948330000|2021-08-02 23:52:10|4393.32|4392.72|4393.45|4392.85|4393.45|4392.85|4393.2|4392.6|18
1627948340000|2021-08-02 23:52:20|||||||||1
1627948360000|2021-08-02 23:52:40|4393.2|4392.6|4393.2|4392.6|4393.2|4392.6|4393.2|4392.6|6
1627948370000|2021-08-02 23:52:50|4393.45|4392.85|4393.45|4392.85|4393.45|4392.85|4393.45|4392.85|16
1627948380000|2021-08-02 23:53:00|||||||||3
1627948400000|2021-08-02 23:53:20|4393.57|4392.97|4393.57|4392.97|4393.57|4392.97|4393.57|4392.97|22
1627948410000|2021-08-02 23:53:30|4393.7|4393.1|4393.7|4393.1|4393.7|4393.1|4393.57|4392.97|1
1627948440000|2021-08-02 23:54:00|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|4393.82|4393.22|32
1627948450000|2021-08-02 23:54:10|4394.07|4393.47|4393.95|4393.35|4394.2|4393.6|4393.95|4393.35|56
1627948480000|2021-08-02 23:54:40|||||||||4
1627948500000|2021-08-02 23:55:00|||||||||5
1627948510000|2021-08-02 23:55:10|4393.82|4393.22|4393.95|4393.35|4393.95|4393.35|4393.7|4393.1|26
1627948530000|2021-08-02 23:55:30|||||||||25
1627948540000|2021-08-02 23:55:40|4394.07|4393.47|4394.2|4393.6|4394.2|4393.6|4394.07|4393.47|4
1627948550000|2021-08-02 23:55:50|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|41
1627948560000|2021-08-02 23:56:00|4394.57|4393.97|4394.32|4393.72|4394.57|4393.97|4394.32|4393.72|80
1627948570000|2021-08-02 23:56:10|4394.2|4393.6|4393.95|4393.35|4394.2|4393.6|4393.95|4393.35|68
1627948580000|2021-08-02 23:56:20|4394.07|4393.47|4393.95|4393.35|4394.07|4393.47|4393.95|4393.35|14
1627948590000|2021-08-02 23:56:30|4393.82|4393.22|4393.95|4393.35|4393.95|4393.35|4393.7|4393.1|32
1627948600000|2021-08-02 23:56:40|4393.82|4393.22|4393.7|4393.1|4393.82|4393.22|4393.7|4393.1|9
1627948610000|2021-08-02 23:56:50|||||||||1
1627948620000|2021-08-02 23:57:00|4393.82|4393.22|4393.95|4393.35|4393.95|4393.35|4393.82|4393.22|19
1627948650000|2021-08-02 23:57:30|||||||||18
1627948670000|2021-08-02 23:57:50|||||||||2
1627948680000|2021-08-02 23:58:00|4393.7|4393.1|4393.7|4393.1|4393.82|4393.22|4393.7|4393.1|28
1627948690000|2021-08-02 23:58:10|4393.82|4393.22|4394.2|4393.6|4394.2|4393.6|4393.82|4393.22|13
1627948720000|2021-08-02 23:58:40|||||||||7
1627948730000|2021-08-02 23:58:50|||||||||2
1627948740000|2021-08-02 23:59:00|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|8
1627948750000|2021-08-02 23:59:10|||||||||2
1627948760000|2021-08-02 23:59:20|4394.32|4393.72|4394.2|4393.6|4394.32|4393.72|4394.2|4393.6|41
1627948770000|2021-08-02 23:59:30|4394.32|4393.72|4394.07|4393.47|4394.32|4393.72|4393.95|4393.35|18
1627948780000|2021-08-02 23:59:40|4393.95|4393.35|4393.95|4393.35|4394.2|4393.6|4393.95|4393.35|13
1627948790000|2021-08-02 23:59:50|4394.07|4393.47|4394.2|4393.6|4394.2|4393.6|4393.95|4393.35|8
1627948800000|2021-08-03 00:00:00|4393.95|4393.35|4394.2|4393.6|4394.45|4393.85|4393.95|4393.35|44
1627948810000|2021-08-03 00:00:10|4394.32|4393.72|4394.2|4393.6|4394.45|4393.85|4394.2|4393.6|11
1627948820000|2021-08-03 00:00:20|4394.32|4393.72|4394.2|4393.6|4394.45|4393.85|4393.95|4393.35|39
1627948830000|2021-08-03 00:00:30|4394.07|4393.47|4393.95|4393.35|4394.07|4393.47|4393.95|4393.35|2
1627948840000|2021-08-03 00:00:40|4394.07|4393.47|4394.45|4393.85|4394.45|4393.85|4394.07|4393.47|19
1627948850000|2021-08-03 00:00:50|4394.7|4394.1|4394.7|4394.1|4394.95|4394.35|4394.7|4394.1|87
1627948860000|2021-08-03 00:01:00|4394.95|4394.35|4394.7|4394.1|4394.95|4394.35|4394.7|4394.1|22
1627948870000|2021-08-03 00:01:10|4394.57|4393.97|4394.82|4394.22|4394.95|4394.35|4394.45|4393.85|27
1627948880000|2021-08-03 00:01:20|4394.95|4394.35|4394.7|4394.1|4394.95|4394.35|4394.45|4393.85|17
1627948890000|2021-08-03 00:01:30|4394.82|4394.22|4394.7|4394.1|4394.82|4394.22|4394.7|4394.1|21
1627948900000|2021-08-03 00:01:40|4394.82|4394.22|4395.45|4394.85|4395.45|4394.85|4394.82|4394.22|95
1627948910000|2021-08-03 00:01:50|4396.2|4395.6|4396.45|4395.85|4396.45|4395.85|4396.2|4395.6|329
1627948920000|2021-08-03 00:02:00|4396.7|4396.1|4396.45|4395.85|4396.7|4396.1|4396.45|4395.85|93
1627948930000|2021-08-03 00:02:10|||||||||74
1627948940000|2021-08-03 00:02:20|4396.57|4395.97|4396.7|4396.1|4396.95|4396.35|4396.57|4395.97|108
1627948950000|2021-08-03 00:02:30|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|14
1627948960000|2021-08-03 00:02:40|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4396.45|4395.85|51
1627948970000|2021-08-03 00:02:50|||||||||15
1627948980000|2021-08-03 00:03:00|4396.95|4396.35|4397.2|4396.6|4397.2|4396.6|4396.95|4396.35|61
1627948990000|2021-08-03 00:03:10|4397.07|4396.47|4397.45|4396.85|4397.45|4396.85|4397.07|4396.47|99
1627949000000|2021-08-03 00:03:20|4397.7|4397.1|4397.45|4396.85|4397.7|4397.1|4397.45|4396.85|145
1627949010000|2021-08-03 00:03:30|4397.7|4397.1|4397.7|4397.1|4398.2|4397.6|4397.7|4397.1|181
1627949020000|2021-08-03 00:03:40|4397.95|4397.35|4397.7|4397.1|4397.95|4397.35|4397.7|4397.1|40
1627949030000|2021-08-03 00:03:50|||||||||13
1627949040000|2021-08-03 00:04:00|4397.45|4396.85|4397.7|4397.1|4397.7|4397.1|4397.45|4396.85|75
1627949050000|2021-08-03 00:04:10|4397.57|4396.97|4397.45|4396.85|4397.57|4396.97|4397.45|4396.85|49
1627949060000|2021-08-03 00:04:20|4397.7|4397.1|4397.7|4397.1|4397.7|4397.1|4397.7|4397.1|10
1627949070000|2021-08-03 00:04:30|4397.82|4397.22|4397.95|4397.35|4397.95|4397.35|4397.82|4397.22|36
1627949080000|2021-08-03 00:04:40|4398.2|4397.6|4397.95|4397.35|4398.2|4397.6|4397.95|4397.35|46
1627949090000|2021-08-03 00:04:50|4398.07|4397.47|4398.45|4397.85|4398.45|4397.85|4398.07|4397.47|57
1627949100000|2021-08-03 00:05:00|4398.32|4397.72|4397.95|4397.35|4398.32|4397.72|4397.7|4397.1|100
1627949110000|2021-08-03 00:05:10|4398.07|4397.47|4397.95|4397.35|4398.07|4397.47|4397.95|4397.35|20
1627949130000|2021-08-03 00:05:30|||||||||24
1627949140000|2021-08-03 00:05:40|4398.07|4397.47|4398.2|4397.6|4398.45|4397.85|4397.95|4397.35|41
1627949150000|2021-08-03 00:05:50|4398.45|4397.85|4398.7|4398.1|4398.82|4398.22|4398.45|4397.85|102
1627949160000|2021-08-03 00:06:00|4398.82|4398.22|4398.57|4397.97|4398.82|4398.22|4398.45|4397.85|74
1627949170000|2021-08-03 00:06:10|4398.45|4397.85|4398.45|4397.85|4398.7|4398.1|4398.2|4397.6|41
1627949180000|2021-08-03 00:06:20|4398.32|4397.72|4398.32|4397.72|4398.45|4397.85|4398.2|4397.6|49
1627949190000|2021-08-03 00:06:30|4398.45|4397.85|4397.95|4397.35|4398.45|4397.85|4397.95|4397.35|40
1627949200000|2021-08-03 00:06:40|4398.2|4397.6|4397.95|4397.35|4398.2|4397.6|4397.95|4397.35|103
1627949210000|2021-08-03 00:06:50|4397.82|4397.22|4397.7|4397.1|4397.82|4397.22|4397.45|4396.85|71
1627949220000|2021-08-03 00:07:00|4397.45|4396.85|4397.45|4396.85|4397.7|4397.1|4397.45|4396.85|66
1627949230000|2021-08-03 00:07:10|||||||||2
1627949240000|2021-08-03 00:07:20|4397.7|4397.1|4397.7|4397.1|4397.7|4397.1|4397.45|4396.85|26
1627949250000|2021-08-03 00:07:30|4397.95|4397.35|4397.95|4397.35|4397.95|4397.35|4397.95|4397.35|62
1627949260000|2021-08-03 00:07:40|4397.82|4397.22|4397.7|4397.1|4397.82|4397.22|4397.7|4397.1|17
1627949270000|2021-08-03 00:07:50|4397.82|4397.22|4397.7|4397.1|4397.95|4397.35|4397.7|4397.1|35
1627949280000|2021-08-03 00:08:00|4397.82|4397.22|4397.95|4397.35|4397.95|4397.35|4397.7|4397.1|21
1627949290000|2021-08-03 00:08:10|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|33
1627949300000|2021-08-03 00:08:20|4397.95|4397.35|4398.2|4397.6|4398.2|4397.6|4397.95|4397.35|42
1627949310000|2021-08-03 00:08:30|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|43
1627949320000|2021-08-03 00:08:40|4398.2|4397.6|4398.45|4397.85|4398.7|4398.1|4398.2|4397.6|114
1627949330000|2021-08-03 00:08:50|4398.57|4397.97|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|79
1627949340000|2021-08-03 00:09:00|||||||||27
1627949350000|2021-08-03 00:09:10|||||||||9
1627949360000|2021-08-03 00:09:20|4398.32|4397.72|4398.2|4397.6|4398.32|4397.72|4398.2|4397.6|63
1627949370000|2021-08-03 00:09:30|4397.95|4397.35|4398.07|4397.47|4398.2|4397.6|4397.95|4397.35|92
1627949380000|2021-08-03 00:09:40|4398.2|4397.6|4397.95|4397.35|4398.2|4397.6|4397.95|4397.35|65
1627949390000|2021-08-03 00:09:50|4398.07|4397.47|4397.7|4397.1|4398.07|4397.47|4397.7|4397.1|23
1627949400000|2021-08-03 00:10:00|4397.95|4397.35|4397.95|4397.35|4397.95|4397.35|4397.82|4397.22|16
1627949410000|2021-08-03 00:10:10|4398.2|4397.6|4397.95|4397.35|4398.2|4397.6|4397.95|4397.35|63
1627949420000|2021-08-03 00:10:20|4397.82|4397.22|4397.7|4397.1|4397.82|4397.22|4397.7|4397.1|8
1627949430000|2021-08-03 00:10:30|||||||||34
1627949440000|2021-08-03 00:10:40|4397.95|4397.35|4397.95|4397.35|4397.95|4397.35|4397.82|4397.22|29
1627949450000|2021-08-03 00:10:50|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4398.07|4397.47|25
1627949460000|2021-08-03 00:11:00|4398.45|4397.85|4398.7|4398.1|4398.95|4398.35|4398.45|4397.85|172
1627949470000|2021-08-03 00:11:10|||||||||9
1627949480000|2021-08-03 00:11:20|4398.57|4397.97|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|37
1627949490000|2021-08-03 00:11:30|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|13
1627949500000|2021-08-03 00:11:40|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|35
1627949510000|2021-08-03 00:11:50|4398.32|4397.72|4398.2|4397.6|4398.32|4397.72|4398.2|4397.6|42
1627949520000|2021-08-03 00:12:00|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|58
1627949530000|2021-08-03 00:12:10|4398.57|4397.97|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|17
1627949540000|2021-08-03 00:12:20|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4
1627949550000|2021-08-03 00:12:30|4398.45|4397.85|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|3
1627949560000|2021-08-03 00:12:40|4398.7|4398.1|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|43
1627949570000|2021-08-03 00:12:50|4398.2|4397.6|4398.2|4397.6|4398.45|4397.85|4398.2|4397.6|23
1627949580000|2021-08-03 00:13:00|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.32|4397.72|28
1627949590000|2021-08-03 00:13:10|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|11
1627949600000|2021-08-03 00:13:20|4398.95|4398.35|4398.2|4397.6|4398.95|4398.35|4398.2|4397.6|72
1627949610000|2021-08-03 00:13:30|4398.45|4397.85|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|69
1627949620000|2021-08-03 00:13:40|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|17
1627949640000|2021-08-03 00:14:00|4398.57|4397.97|4398.57|4397.97|4398.7|4398.1|4398.45|4397.85|40
1627949650000|2021-08-03 00:14:10|4398.45|4397.85|4398.95|4398.35|4399.07|4398.47|4398.45|4397.85|81
1627949660000|2021-08-03 00:14:20|4399.07|4398.47|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|28
1627949670000|2021-08-03 00:14:30|||||||||11
1627949680000|2021-08-03 00:14:40|4398.82|4398.22|4398.7|4398.1|4398.82|4398.22|4398.7|4398.1|30
1627949690000|2021-08-03 00:14:50|4398.82|4398.22|4398.95|4398.35|4398.95|4398.35|4398.82|4398.22|15
1627949700000|2021-08-03 00:15:00|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|111
1627949710000|2021-08-03 00:15:10|4398.95|4398.35|4398.82|4398.22|4399.2|4398.6|4398.7|4398.1|48
1627949720000|2021-08-03 00:15:20|4398.7|4398.1|4398.95|4398.35|4398.95|4398.35|4398.7|4398.1|5
1627949730000|2021-08-03 00:15:30|4399.2|4398.6|4399.07|4398.47|4399.2|4398.6|4398.95|4398.35|34
1627949740000|2021-08-03 00:15:40|4399.2|4398.6|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|9
1627949760000|2021-08-03 00:16:00|4398.7|4398.1|4398.95|4398.35|4398.95|4398.35|4398.7|4398.1|37
1627949770000|2021-08-03 00:16:10|||||||||11
1627949780000|2021-08-03 00:16:20|4399.07|4398.47|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|36
1627949790000|2021-08-03 00:16:30|4399.07|4398.47|4398.95|4398.35|4399.07|4398.47|4398.95|4398.35|4
1627949800000|2021-08-03 00:16:40|4398.82|4398.22|4398.95|4398.35|4398.95|4398.35|4398.82|4398.22|48
1627949810000|2021-08-03 00:16:50|4398.82|4398.22|4398.82|4398.22|4398.95|4398.35|4398.7|4398.1|17
1627949820000|2021-08-03 00:17:00|4398.95|4398.35|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|16
1627949830000|2021-08-03 00:17:10|||||||||3
1627949840000|2021-08-03 00:17:20|4398.57|4397.97|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|52
1627949850000|2021-08-03 00:17:30|||||||||13
1627949860000|2021-08-03 00:17:40|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|44
1627949870000|2021-08-03 00:17:50|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|11
1627949880000|2021-08-03 00:18:00|||||||||53
1627949900000|2021-08-03 00:18:20|||||||||3
1627949930000|2021-08-03 00:18:50|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|48
1627949940000|2021-08-03 00:19:00|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|22
1627949950000|2021-08-03 00:19:10|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|31
1627949960000|2021-08-03 00:19:20|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|28
1627949970000|2021-08-03 00:19:30|||||||||2
1627949980000|2021-08-03 00:19:40|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|16
1627949990000|2021-08-03 00:19:50|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|6
1627950000000|2021-08-03 00:20:00|4398.2|4397.6|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|20
1627950010000|2021-08-03 00:20:10|4398.7|4398.1|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|15
1627950020000|2021-08-03 00:20:20|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|21
1627950030000|2021-08-03 00:20:30|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|42
1627950040000|2021-08-03 00:20:40|||||||||4
1627950050000|2021-08-03 00:20:50|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|41
1627950060000|2021-08-03 00:21:00|4398.82|4398.22|4399.2|4398.6|4399.2|4398.6|4398.7|4398.1|52
1627950070000|2021-08-03 00:21:10|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|15
1627950080000|2021-08-03 00:21:20|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|29
1627950090000|2021-08-03 00:21:30|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4399.07|4398.47|28
1627950100000|2021-08-03 00:21:40|||||||||7
1627950110000|2021-08-03 00:21:50|||||||||1
1627950140000|2021-08-03 00:22:20|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|61
1627950150000|2021-08-03 00:22:30|||||||||3
1627950160000|2021-08-03 00:22:40|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|345
1627950170000|2021-08-03 00:22:50|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|35
1627950180000|2021-08-03 00:23:00|4400.2|4399.6|4400.2|4399.6|4400.2|4399.6|4400.2|4399.6|115
1627950190000|2021-08-03 00:23:10|4400.45|4399.85|4400.2|4399.6|4400.45|4399.85|4400.2|4399.6|40
1627950200000|2021-08-03 00:23:20|4400.32|4399.72|4400.2|4399.6|4400.32|4399.72|4400.2|4399.6|32
1627950210000|2021-08-03 00:23:30|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|28
1627950220000|2021-08-03 00:23:40|4400.07|4399.47|4399.45|4398.85|4400.07|4399.47|4399.45|4398.85|85
1627950230000|2021-08-03 00:23:50|4399.7|4399.1|4399.45|4398.85|4399.7|4399.1|4399.45|4398.85|17
1627950240000|2021-08-03 00:24:00|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.2|4398.6|31
1627950250000|2021-08-03 00:24:10|4399.45|4398.85|4398.95|4398.35|4399.45|4398.85|4398.95|4398.35|73
1627950260000|2021-08-03 00:24:20|4398.7|4398.1|4398.95|4398.35|4398.95|4398.35|4398.7|4398.1|64
1627950280000|2021-08-03 00:24:40|4398.7|4398.1|4398.95|4398.35|4398.95|4398.35|4398.7|4398.1|29
1627950290000|2021-08-03 00:24:50|||||||||3
1627950300000|2021-08-03 00:25:00|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|19
1627950310000|2021-08-03 00:25:10|4399.07|4398.47|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|49
1627950320000|2021-08-03 00:25:20|||||||||1
1627950330000|2021-08-03 00:25:30|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4399.07|4398.47|10
1627950350000|2021-08-03 00:25:50|4399.32|4398.72|4399.2|4398.6|4399.32|4398.72|4399.2|4398.6|18
1627950360000|2021-08-03 00:26:00|4398.95|4398.35|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|31
1627950370000|2021-08-03 00:26:10|||||||||4
1627950380000|2021-08-03 00:26:20|4399.32|4398.72|4399.2|4398.6|4399.45|4398.85|4399.2|4398.6|8
1627950390000|2021-08-03 00:26:30|4399.32|4398.72|4399.2|4398.6|4399.32|4398.72|4399.2|4398.6|5
1627950400000|2021-08-03 00:26:40|4399.32|4398.72|4399.7|4399.1|4399.7|4399.1|4399.2|4398.6|58
1627950410000|2021-08-03 00:26:50|||||||||7
1627950420000|2021-08-03 00:27:00|4399.95|4399.35|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|92
1627950430000|2021-08-03 00:27:10|4399.82|4399.22|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|8
1627950440000|2021-08-03 00:27:20|4399.82|4399.22|4400.95|4400.35|4400.95|4400.35|4399.82|4399.22|706
1627950450000|2021-08-03 00:27:30|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|177
1627950460000|2021-08-03 00:27:40|4400.45|4399.85|4400.7|4400.1|4400.7|4400.1|4400.45|4399.85|51
1627950470000|2021-08-03 00:27:50|4400.57|4399.97|4400.45|4399.85|4400.7|4400.1|4400.45|4399.85|30
1627950480000|2021-08-03 00:28:00|4400.57|4399.97|4400.82|4400.22|4400.95|4400.35|4400.57|4399.97|77
1627950490000|2021-08-03 00:28:10|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|15
1627950500000|2021-08-03 00:28:20|4401.07|4400.47|4400.95|4400.35|4401.07|4400.47|4400.95|4400.35|29
1627950510000|2021-08-03 00:28:30|4401.2|4400.6|4400.95|4400.35|4401.2|4400.6|4400.95|4400.35|30
1627950520000|2021-08-03 00:28:40|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|28
1627950530000|2021-08-03 00:28:50|||||||||57
1627950540000|2021-08-03 00:29:00|4400.95|4400.35|4401.2|4400.6|4401.2|4400.6|4400.95|4400.35|60
1627950550000|2021-08-03 00:29:10|||||||||20
1627950560000|2021-08-03 00:29:20|4400.95|4400.35|4400.95|4400.35|4401.2|4400.6|4400.95|4400.35|42
1627950570000|2021-08-03 00:29:30|||||||||6
1627950580000|2021-08-03 00:29:40|4400.7|4400.1|4399.7|4399.1|4400.7|4400.1|4399.45|4398.85|910
1627950590000|2021-08-03 00:29:50|||||||||18
1627950600000|2021-08-03 00:30:00|4399.57|4398.97|4399.2|4398.6|4399.7|4399.1|4398.95|4398.35|208
1627950610000|2021-08-03 00:30:10|||||||||17
1627950620000|2021-08-03 00:30:20|||||||||81
1627950630000|2021-08-03 00:30:30|||||||||14
1627950640000|2021-08-03 00:30:40|||||||||42
1627950650000|2021-08-03 00:30:50|||||||||14
1627950660000|2021-08-03 00:31:00|||||||||27
1627950670000|2021-08-03 00:31:10|||||||||44
1627950680000|2021-08-03 00:31:20|||||||||28
1627950690000|2021-08-03 00:31:30|4399.45|4398.85|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|46
1627950710000|2021-08-03 00:31:50|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|29
1627950720000|2021-08-03 00:32:00|||||||||32
1627950730000|2021-08-03 00:32:10|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|19
1627950740000|2021-08-03 00:32:20|||||||||8
1627950750000|2021-08-03 00:32:30|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.82|4399.22|17
1627950760000|2021-08-03 00:32:40|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|21
1627950770000|2021-08-03 00:32:50|4399.82|4399.22|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|18
1627950780000|2021-08-03 00:33:00|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.82|4399.22|3
1627950790000|2021-08-03 00:33:10|4400.07|4399.47|4399.95|4399.35|4400.07|4399.47|4399.95|4399.35|27
1627950800000|2021-08-03 00:33:20|||||||||1
1627950810000|2021-08-03 00:33:30|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|15
1627950820000|2021-08-03 00:33:40|4399.82|4399.22|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|17
1627950830000|2021-08-03 00:33:50|||||||||4
1627950840000|2021-08-03 00:34:00|4399.82|4399.22|4399.7|4399.1|4399.82|4399.22|4399.7|4399.1|11
1627950850000|2021-08-03 00:34:10|4399.57|4398.97|4399.45|4398.85|4399.7|4399.1|4399.45|4398.85|38
1627950860000|2021-08-03 00:34:20|4399.57|4398.97|4399.45|4398.85|4399.57|4398.97|4399.45|4398.85|10
1627950870000|2021-08-03 00:34:30|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.57|4398.97|6
1627950880000|2021-08-03 00:34:40|4399.45|4398.85|4399.45|4398.85|4399.57|4398.97|4399.45|4398.85|12
1627950890000|2021-08-03 00:34:50|||||||||2
1627950900000|2021-08-03 00:35:00|4399.57|4398.97|4399.45|4398.85|4399.7|4399.1|4399.45|4398.85|36
1627950910000|2021-08-03 00:35:10|||||||||15
1627950920000|2021-08-03 00:35:20|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.57|4398.97|11
1627950940000|2021-08-03 00:35:40|4399.95|4399.35|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|14
1627950950000|2021-08-03 00:35:50|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|13
1627950960000|2021-08-03 00:36:00|4399.7|4399.1|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|23
1627950970000|2021-08-03 00:36:10|||||||||24
1627950980000|2021-08-03 00:36:20|4399.7|4399.1|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|37
1627950990000|2021-08-03 00:36:30|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.82|4399.22|5
1627951000000|2021-08-03 00:36:40|4400.2|4399.6|4400.07|4399.47|4400.2|4399.6|4399.95|4399.35|23
1627951010000|2021-08-03 00:36:50|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|0
1627951020000|2021-08-03 00:37:00|4399.82|4399.22|4399.7|4399.1|4399.82|4399.22|4399.7|4399.1|36
1627951030000|2021-08-03 00:37:10|||||||||29
1627951040000|2021-08-03 00:37:20|4399.57|4398.97|4399.45|4398.85|4399.57|4398.97|4399.45|4398.85|4
1627951050000|2021-08-03 00:37:30|4399.32|4398.72|4399.7|4399.1|4399.7|4399.1|4399.32|4398.72|36
1627951060000|2021-08-03 00:37:40|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|21
1627951080000|2021-08-03 00:38:00|4399.57|4398.97|4399.45|4398.85|4399.7|4399.1|4399.45|4398.85|37
1627951090000|2021-08-03 00:38:10|||||||||43
1627951100000|2021-08-03 00:38:20|4399.57|4398.97|4399.45|4398.85|4399.7|4399.1|4399.45|4398.85|26
1627951110000|2021-08-03 00:38:30|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.57|4398.97|9
1627951120000|2021-08-03 00:38:40|4399.57|4398.97|4399.45|4398.85|4399.57|4398.97|4399.45|4398.85|6
1627951130000|2021-08-03 00:38:50|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|17
1627951140000|2021-08-03 00:39:00|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|54
1627951150000|2021-08-03 00:39:10|4400.07|4399.47|4399.95|4399.35|4400.07|4399.47|4399.95|4399.35|8
1627951160000|2021-08-03 00:39:20|4400.07|4399.47|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|69
1627951190000|2021-08-03 00:39:50|4399.82|4399.22|4399.7|4399.1|4399.82|4399.22|4399.7|4399.1|31
1627951200000|2021-08-03 00:40:00|4399.95|4399.35|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|14
1627951210000|2021-08-03 00:40:10|4399.82|4399.22|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|7
1627951220000|2021-08-03 00:40:20|||||||||14
1627951230000|2021-08-03 00:40:30|||||||||2
1627951240000|2021-08-03 00:40:40|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.57|4398.97|23
1627951250000|2021-08-03 00:40:50|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|8
1627951260000|2021-08-03 00:41:00|||||||||17
1627951270000|2021-08-03 00:41:10|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|23
1627951280000|2021-08-03 00:41:20|4399.82|4399.22|4399.7|4399.1|4399.82|4399.22|4399.7|4399.1|5
1627951290000|2021-08-03 00:41:30|4399.45|4398.85|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|22
1627951300000|2021-08-03 00:41:40|4399.57|4398.97|4399.45|4398.85|4399.7|4399.1|4399.45|4398.85|9
1627951310000|2021-08-03 00:41:50|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.57|4398.97|7
1627951320000|2021-08-03 00:42:00|4399.82|4399.22|4399.7|4399.1|4399.82|4399.22|4399.7|4399.1|19
1627951330000|2021-08-03 00:42:10|4399.82|4399.22|4399.7|4399.1|4399.82|4399.22|4399.7|4399.1|6
1627951340000|2021-08-03 00:42:20|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|4
1627951350000|2021-08-03 00:42:30|||||||||10
1627951380000|2021-08-03 00:43:00|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|18
1627951410000|2021-08-03 00:43:30|||||||||2
1627951420000|2021-08-03 00:43:40|4399.57|4398.97|4399.45|4398.85|4399.57|4398.97|4399.45|4398.85|14
1627951440000|2021-08-03 00:44:00|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|43
1627951450000|2021-08-03 00:44:10|||||||||12
1627951460000|2021-08-03 00:44:20|4399.32|4398.72|4398.7|4398.1|4399.32|4398.72|4398.7|4398.1|187
1627951470000|2021-08-03 00:44:30|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|82
1627951480000|2021-08-03 00:44:40|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.32|4397.72|10
1627951490000|2021-08-03 00:44:50|||||||||4
1627951500000|2021-08-03 00:45:00|4398.57|4397.97|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|17
1627951510000|2021-08-03 00:45:10|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|18
1627951520000|2021-08-03 00:45:20|||||||||3
1627951540000|2021-08-03 00:45:40|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|127
1627951550000|2021-08-03 00:45:50|||||||||5
1627951560000|2021-08-03 00:46:00|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4399.07|4398.47|9
1627951570000|2021-08-03 00:46:10|||||||||4
1627951590000|2021-08-03 00:46:30|4398.95|4398.35|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|17
1627951600000|2021-08-03 00:46:40|||||||||6
1627951610000|2021-08-03 00:46:50|||||||||10
1627951620000|2021-08-03 00:47:00|||||||||4
1627951640000|2021-08-03 00:47:20|||||||||2
1627951650000|2021-08-03 00:47:30|4398.95|4398.35|4399.07|4398.47|4399.07|4398.47|4398.95|4398.35|21
1627951660000|2021-08-03 00:47:40|4399.2|4398.6|4398.7|4398.1|4399.2|4398.6|4398.7|4398.1|70
1627951680000|2021-08-03 00:48:00|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|52
1627951690000|2021-08-03 00:48:10|4398.45|4397.85|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|26
1627951700000|2021-08-03 00:48:20|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|10
1627951710000|2021-08-03 00:48:30|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|10
1627951720000|2021-08-03 00:48:40|||||||||5
1627951730000|2021-08-03 00:48:50|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|8
1627951740000|2021-08-03 00:49:00|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|9
1627951750000|2021-08-03 00:49:10|||||||||5
1627951790000|2021-08-03 00:49:50|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|35
1627951800000|2021-08-03 00:50:00|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|6
1627951810000|2021-08-03 00:50:10|||||||||3
1627951820000|2021-08-03 00:50:20|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|18
1627951830000|2021-08-03 00:50:30|||||||||23
1627951840000|2021-08-03 00:50:40|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|15
1627951850000|2021-08-03 00:50:50|4398.82|4398.22|4398.95|4398.35|4398.95|4398.35|4398.7|4398.1|21
1627951860000|2021-08-03 00:51:00|4398.7|4398.1|4398.95|4398.35|4398.95|4398.35|4398.7|4398.1|11
1627951880000|2021-08-03 00:51:20|4399.07|4398.47|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|23
1627951890000|2021-08-03 00:51:30|4399.2|4398.6|4399.07|4398.47|4399.2|4398.6|4398.95|4398.35|6
1627951900000|2021-08-03 00:51:40|4399.2|4398.6|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|3
1627951910000|2021-08-03 00:51:50|||||||||5
1627951920000|2021-08-03 00:52:00|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|21
1627951930000|2021-08-03 00:52:10|||||||||1
1627951940000|2021-08-03 00:52:20|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|4398.82|4398.22|27
1627951960000|2021-08-03 00:52:40|4398.82|4398.22|4398.7|4398.1|4398.82|4398.22|4398.7|4398.1|13
1627951970000|2021-08-03 00:52:50|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|34
1627951980000|2021-08-03 00:53:00|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|8
1627951990000|2021-08-03 00:53:10|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|10
1627952000000|2021-08-03 00:53:20|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.32|4397.72|8
1627952010000|2021-08-03 00:53:30|4398.32|4397.72|4398.2|4397.6|4398.32|4397.72|4398.2|4397.6|3
1627952020000|2021-08-03 00:53:40|||||||||15
1627952030000|2021-08-03 00:53:50|4397.95|4397.35|4398.2|4397.6|4398.2|4397.6|4397.95|4397.35|11
1627952040000|2021-08-03 00:54:00|4398.07|4397.47|4398.2|4397.6|4398.2|4397.6|4397.95|4397.35|27
1627952050000|2021-08-03 00:54:10|||||||||3
1627952080000|2021-08-03 00:54:40|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|15
1627952090000|2021-08-03 00:54:50|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|18
1627952100000|2021-08-03 00:55:00|||||||||3
1627952110000|2021-08-03 00:55:10|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|13
1627952130000|2021-08-03 00:55:30|4398.7|4398.1|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|24
1627952140000|2021-08-03 00:55:40|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|4
1627952150000|2021-08-03 00:55:50|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|8
1627952180000|2021-08-03 00:56:20|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|9
1627952190000|2021-08-03 00:56:30|4398.57|4397.97|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|7
1627952200000|2021-08-03 00:56:40|4398.57|4397.97|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|4
1627952240000|2021-08-03 00:57:20|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|10
1627952260000|2021-08-03 00:57:40|||||||||1
1627952280000|2021-08-03 00:58:00|||||||||34
1627952290000|2021-08-03 00:58:10|||||||||2
1627952300000|2021-08-03 00:58:20|4398.82|4398.22|4398.7|4398.1|4398.82|4398.22|4398.7|4398.1|23
1627952320000|2021-08-03 00:58:40|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|2
1627952330000|2021-08-03 00:58:50|4398.45|4397.85|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|15
1627952340000|2021-08-03 00:59:00|4398.45|4397.85|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|13
1627952360000|2021-08-03 00:59:20|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|12
1627952370000|2021-08-03 00:59:30|4398.45|4397.85|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|4
1627952380000|2021-08-03 00:59:40|||||||||20
1627952390000|2021-08-03 00:59:50|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|29
1627952400000|2021-08-03 01:00:00|4398.7|4398.1|4398.95|4398.35|4398.95|4398.35|4398.7|4398.1|45
1627952410000|2021-08-03 01:00:10|||||||||24
1627952420000|2021-08-03 01:00:20|||||||||5
1627952430000|2021-08-03 01:00:30|||||||||2
1627952450000|2021-08-03 01:00:50|||||||||18
1627952460000|2021-08-03 01:01:00|4399.07|4398.47|4398.7|4398.1|4399.2|4398.6|4398.7|4398.1|28
1627952470000|2021-08-03 01:01:10|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|12
1627952480000|2021-08-03 01:01:20|4398.82|4398.22|4398.7|4398.1|4398.82|4398.22|4398.7|4398.1|4
1627952490000|2021-08-03 01:01:30|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|14
1627952500000|2021-08-03 01:01:40|4398.7|4398.1|4398.7|4398.1|4398.82|4398.22|4398.7|4398.1|18
1627952510000|2021-08-03 01:01:50|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|9
1627952520000|2021-08-03 01:02:00|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|3
1627952530000|2021-08-03 01:02:10|4398.95|4398.35|4398.82|4398.22|4398.95|4398.35|4398.7|4398.1|21
1627952540000|2021-08-03 01:02:20|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|1
1627952550000|2021-08-03 01:02:30|||||||||3
1627952570000|2021-08-03 01:02:50|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|93
1627952580000|2021-08-03 01:03:00|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|9
1627952590000|2021-08-03 01:03:10|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|8
1627952600000|2021-08-03 01:03:20|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|4398.82|4398.22|21
1627952620000|2021-08-03 01:03:40|||||||||3
1627952630000|2021-08-03 01:03:50|||||||||23
1627952640000|2021-08-03 01:04:00|4398.82|4398.22|4398.7|4398.1|4398.82|4398.22|4398.7|4398.1|8
1627952650000|2021-08-03 01:04:10|||||||||2
1627952670000|2021-08-03 01:04:30|4398.45|4397.85|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|44
1627952680000|2021-08-03 01:04:40|||||||||24
1627952700000|2021-08-03 01:05:00|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|60
1627952710000|2021-08-03 01:05:10|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.32|4397.72|33
1627952720000|2021-08-03 01:05:20|||||||||4
1627952730000|2021-08-03 01:05:30|4398.2|4397.6|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|12
1627952740000|2021-08-03 01:05:40|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|6
1627952750000|2021-08-03 01:05:50|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|6
1627952760000|2021-08-03 01:06:00|4398.2|4397.6|4398.2|4397.6|4398.45|4397.85|4398.2|4397.6|23
1627952770000|2021-08-03 01:06:10|4398.32|4397.72|4398.2|4397.6|4398.32|4397.72|4398.2|4397.6|17
1627952780000|2021-08-03 01:06:20|4398.32|4397.72|4398.2|4397.6|4398.32|4397.72|4398.2|4397.6|3
1627952790000|2021-08-03 01:06:30|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.32|4397.72|8
1627952800000|2021-08-03 01:06:40|4398.32|4397.72|4398.2|4397.6|4398.32|4397.72|4398.2|4397.6|25
1627952810000|2021-08-03 01:06:50|4398.45|4397.85|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|19
1627952820000|2021-08-03 01:07:00|4398.45|4397.85|4398.2|4397.6|4398.45|4397.85|4398.2|4397.6|30
1627952830000|2021-08-03 01:07:10|||||||||5
1627952840000|2021-08-03 01:07:20|4397.95|4397.35|4398.2|4397.6|4398.2|4397.6|4397.95|4397.35|18
1627952850000|2021-08-03 01:07:30|4397.95|4397.35|4397.95|4397.35|4397.95|4397.35|4397.95|4397.35|9
1627952860000|2021-08-03 01:07:40|4398.07|4397.47|4397.95|4397.35|4398.2|4397.6|4397.95|4397.35|27
1627952870000|2021-08-03 01:07:50|||||||||10
1627952880000|2021-08-03 01:08:00|||||||||5
1627952890000|2021-08-03 01:08:10|||||||||7
1627952900000|2021-08-03 01:08:20|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|14
1627952910000|2021-08-03 01:08:30|4398.07|4397.47|4398.2|4397.6|4398.2|4397.6|4398.07|4397.47|14
1627952940000|2021-08-03 01:09:00|4398.07|4397.47|4398.2|4397.6|4398.2|4397.6|4397.95|4397.35|24
1627952960000|2021-08-03 01:09:20|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|12
1627952990000|2021-08-03 01:09:50|4398.32|4397.72|4398.2|4397.6|4398.32|4397.72|4398.2|4397.6|45
1627953000000|2021-08-03 01:10:00|4397.95|4397.35|4397.95|4397.35|4397.95|4397.35|4397.95|4397.35|20
1627953010000|2021-08-03 01:10:10|||||||||5
1627953020000|2021-08-03 01:10:20|4398.2|4397.6|4397.95|4397.35|4398.2|4397.6|4397.95|4397.35|21
1627953030000|2021-08-03 01:10:30|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|38
1627953040000|2021-08-03 01:10:40|4398.45|4397.85|4398.2|4397.6|4398.45|4397.85|4398.2|4397.6|16
1627953050000|2021-08-03 01:10:50|||||||||7
1627953060000|2021-08-03 01:11:00|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|4398.2|4397.6|20
1627953070000|2021-08-03 01:11:10|4398.2|4397.6|4398.2|4397.6|4398.45|4397.85|4398.2|4397.6|4
1627953090000|2021-08-03 01:11:30|4398.07|4397.47|4397.95|4397.35|4398.07|4397.47|4397.95|4397.35|36
1627953110000|2021-08-03 01:11:50|4397.7|4397.1|4397.7|4397.1|4397.7|4397.1|4397.7|4397.1|43
1627953130000|2021-08-03 01:12:10|4397.45|4396.85|4397.57|4396.97|4397.7|4397.1|4397.45|4396.85|166
1627953140000|2021-08-03 01:12:20|4397.7|4397.1|4397.7|4397.1|4397.7|4397.1|4397.7|4397.1|23
1627953150000|2021-08-03 01:12:30|4397.45|4396.85|4397.2|4396.6|4397.45|4396.85|4397.2|4396.6|64
1627953160000|2021-08-03 01:12:40|||||||||36
1627953170000|2021-08-03 01:12:50|||||||||6
1627953180000|2021-08-03 01:13:00|4396.95|4396.35|4396.7|4396.1|4396.95|4396.35|4396.7|4396.1|84
1627953190000|2021-08-03 01:13:10|||||||||86
1627953200000|2021-08-03 01:13:20|||||||||4
1627953210000|2021-08-03 01:13:30|||||||||3
1627953220000|2021-08-03 01:13:40|4396.45|4395.85|4396.7|4396.1|4396.7|4396.1|4396.45|4395.85|51
1627953230000|2021-08-03 01:13:50|4396.57|4395.97|4396.45|4395.85|4396.7|4396.1|4396.45|4395.85|17
1627953240000|2021-08-03 01:14:00|||||||||3
1627953250000|2021-08-03 01:14:10|||||||||12
1627953270000|2021-08-03 01:14:30|4396.7|4396.1|4396.95|4396.35|4396.95|4396.35|4396.7|4396.1|39
1627953280000|2021-08-03 01:14:40|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|41
1627953290000|2021-08-03 01:14:50|4396.45|4395.85|4396.7|4396.1|4396.7|4396.1|4396.45|4395.85|27
1627953300000|2021-08-03 01:15:00|4396.45|4395.85|4396.2|4395.6|4396.57|4395.97|4396.2|4395.6|169
1627953310000|2021-08-03 01:15:10|4396.07|4395.47|4395.45|4394.85|4396.07|4395.47|4395.45|4394.85|169
1627953320000|2021-08-03 01:15:20|4395.2|4394.6|4394.95|4394.35|4395.2|4394.6|4394.95|4394.35|159
1627953330000|2021-08-03 01:15:30|4394.7|4394.1|4394.45|4393.85|4394.82|4394.22|4393.95|4393.35|182
1627953340000|2021-08-03 01:15:40|4394.2|4393.6|4394.45|4393.85|4394.7|4394.1|4394.2|4393.6|123
1627953350000|2021-08-03 01:15:50|4394.2|4393.6|4394.7|4394.1|4394.7|4394.1|4394.2|4393.6|96
1627953360000|2021-08-03 01:16:00|4394.82|4394.22|4394.82|4394.22|4394.95|4394.35|4394.45|4393.85|75
1627953370000|2021-08-03 01:16:10|4394.7|4394.1|4394.95|4394.35|4394.95|4394.35|4394.7|4394.1|7
1627953380000|2021-08-03 01:16:20|4395.07|4394.47|4395.2|4394.6|4395.2|4394.6|4395.07|4394.47|45
1627953390000|2021-08-03 01:16:30|4395.07|4394.47|4395.2|4394.6|4395.2|4394.6|4395.07|4394.47|89
1627953400000|2021-08-03 01:16:40|4395.32|4394.72|4395.2|4394.6|4395.45|4394.85|4395.2|4394.6|57
1627953410000|2021-08-03 01:16:50|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.2|4394.6|26
1627953420000|2021-08-03 01:17:00|4395.2|4394.6|4395.2|4394.6|4395.45|4394.85|4395.2|4394.6|29
1627953430000|2021-08-03 01:17:10|4395.32|4394.72|4396.45|4395.85|4396.45|4395.85|4395.32|4394.72|123
1627953440000|2021-08-03 01:17:20|4396.57|4395.97|4396.7|4396.1|4396.7|4396.1|4396.45|4395.85|77
1627953450000|2021-08-03 01:17:30|4396.57|4395.97|4396.45|4395.85|4396.7|4396.1|4396.32|4395.72|48
1627953460000|2021-08-03 01:17:40|4396.57|4395.97|4396.7|4396.1|4396.7|4396.1|4396.45|4395.85|46
1627953470000|2021-08-03 01:17:50|4396.57|4395.97|4396.2|4395.6|4396.7|4396.1|4396.2|4395.6|42
1627953480000|2021-08-03 01:18:00|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|77
1627953490000|2021-08-03 01:18:10|4395.82|4395.22|4395.82|4395.22|4396.2|4395.6|4395.7|4395.1|84
1627953500000|2021-08-03 01:18:20|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.45|4394.85|14
1627953510000|2021-08-03 01:18:30|4395.57|4394.97|4395.57|4394.97|4395.7|4395.1|4395.45|4394.85|1
1627953520000|2021-08-03 01:18:40|4395.7|4395.1|4395.45|4394.85|4395.7|4395.1|4395.45|4394.85|20
1627953530000|2021-08-03 01:18:50|4395.57|4394.97|4395.82|4395.22|4395.95|4395.35|4395.57|4394.97|31
1627953540000|2021-08-03 01:19:00|4395.7|4395.1|4395.95|4395.35|4396.2|4395.6|4395.7|4395.1|76
1627953550000|2021-08-03 01:19:10|4395.82|4395.22|4395.7|4395.1|4395.95|4395.35|4395.7|4395.1|5
1627953560000|2021-08-03 01:19:20|4395.82|4395.22|4395.82|4395.22|4395.95|4395.35|4395.7|4395.1|17
1627953570000|2021-08-03 01:19:30|4395.7|4395.1|4395.7|4395.1|4395.95|4395.35|4395.7|4395.1|1
1627953580000|2021-08-03 01:19:40|4395.45|4394.85|4395.45|4394.85|4395.7|4395.1|4395.45|4394.85|14
1627953590000|2021-08-03 01:19:50|4395.57|4394.97|4395.7|4395.1|4395.7|4395.1|4395.45|4394.85|13
1627953600000|2021-08-03 01:20:00|4395.57|4394.97|4395.82|4395.22|4395.95|4395.35|4395.45|4394.85|33
1627953610000|2021-08-03 01:20:10|4395.7|4395.1|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|2
1627953620000|2021-08-03 01:20:20|4396.07|4395.47|4396.07|4395.47|4396.07|4395.47|4395.95|4395.35|31
1627953630000|2021-08-03 01:20:30|4396.2|4395.6|4395.82|4395.22|4396.2|4395.6|4395.7|4395.1|20
1627953640000|2021-08-03 01:20:40|4395.95|4395.35|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|10
1627953650000|2021-08-03 01:20:50|||||||||3
1627953670000|2021-08-03 01:21:10|4396.07|4395.47|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|30
1627953680000|2021-08-03 01:21:20|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|7
1627953690000|2021-08-03 01:21:30|4396.07|4395.47|4396.07|4395.47|4396.2|4395.6|4395.95|4395.35|9
1627953700000|2021-08-03 01:21:40|4395.95|4395.35|4396.07|4395.47|4396.2|4395.6|4395.95|4395.35|2
1627953710000|2021-08-03 01:21:50|4395.95|4395.35|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|7
1627953720000|2021-08-03 01:22:00|4395.95|4395.35|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|5
1627953730000|2021-08-03 01:22:10|4396.07|4395.47|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|9
1627953750000|2021-08-03 01:22:30|4395.7|4395.1|4395.82|4395.22|4395.95|4395.35|4395.7|4395.1|33
1627953760000|2021-08-03 01:22:40|4395.95|4395.35|4395.7|4395.1|4395.95|4395.35|4395.7|4395.1|22
1627953770000|2021-08-03 01:22:50|4395.95|4395.35|4395.7|4395.1|4395.95|4395.35|4395.7|4395.1|12
1627953780000|2021-08-03 01:23:00|4395.57|4394.97|4395.45|4394.85|4395.7|4395.1|4395.2|4394.6|53
1627953790000|2021-08-03 01:23:10|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.2|4394.6|7
1627953800000|2021-08-03 01:23:20|4395.7|4395.1|4395.45|4394.85|4395.7|4395.1|4395.45|4394.85|11
1627953810000|2021-08-03 01:23:30|4395.57|4394.97|4395.7|4395.1|4395.7|4395.1|4395.57|4394.97|2
1627953820000|2021-08-03 01:23:40|4395.57|4394.97|4395.7|4395.1|4395.7|4395.1|4395.45|4394.85|11
1627953830000|2021-08-03 01:23:50|4395.57|4394.97|4395.45|4394.85|4395.7|4395.1|4395.45|4394.85|20
1627953840000|2021-08-03 01:24:00|4395.7|4395.1|4395.2|4394.6|4395.7|4395.1|4395.2|4394.6|22
1627953850000|2021-08-03 01:24:10|4395.32|4394.72|4395.2|4394.6|4395.45|4394.85|4395.2|4394.6|14
1627953860000|2021-08-03 01:24:20|4395.32|4394.72|4395.32|4394.72|4395.45|4394.85|4395.2|4394.6|4
1627953870000|2021-08-03 01:24:30|4395.2|4394.6|4395.45|4394.85|4395.45|4394.85|4395.2|4394.6|3
1627953880000|2021-08-03 01:24:40|||||||||1
1627953890000|2021-08-03 01:24:50|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.2|4394.6|9
1627953900000|2021-08-03 01:25:00|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.2|4394.6|20
1627953910000|2021-08-03 01:25:10|4395.2|4394.6|4395.45|4394.85|4395.45|4394.85|4395.2|4394.6|11
1627953920000|2021-08-03 01:25:20|4395.7|4395.1|4395.45|4394.85|4395.7|4395.1|4395.45|4394.85|15
1627953940000|2021-08-03 01:25:40|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.32|4394.72|12
1627953950000|2021-08-03 01:25:50|4395.32|4394.72|4394.95|4394.35|4395.32|4394.72|4394.95|4394.35|54
1627953960000|2021-08-03 01:26:00|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.57|4393.97|54
1627953970000|2021-08-03 01:26:10|4394.95|4394.35|4394.2|4393.6|4394.95|4394.35|4394.2|4393.6|140
1627953980000|2021-08-03 01:26:20|4394.32|4393.72|4394.2|4393.6|4394.45|4393.85|4394.2|4393.6|36
1627953990000|2021-08-03 01:26:30|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.32|4393.72|34
1627954000000|2021-08-03 01:26:40|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.2|4393.6|18
1627954010000|2021-08-03 01:26:50|4394.2|4393.6|4394.2|4393.6|4394.45|4393.85|4394.2|4393.6|10
1627954020000|2021-08-03 01:27:00|4394.45|4393.85|4394.82|4394.22|4394.82|4394.22|4394.45|4393.85|33
1627954030000|2021-08-03 01:27:10|4394.95|4394.35|4394.45|4393.85|4394.95|4394.35|4394.45|4393.85|12
1627954040000|2021-08-03 01:27:20|4394.57|4393.97|4394.7|4394.1|4394.7|4394.1|4394.45|4393.85|12
1627954050000|2021-08-03 01:27:30|||||||||2
1627954060000|2021-08-03 01:27:40|4394.82|4394.22|4394.7|4394.1|4394.95|4394.35|4394.7|4394.1|5
1627954070000|2021-08-03 01:27:50|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|15
1627954080000|2021-08-03 01:28:00|4394.7|4394.1|4394.45|4393.85|4394.7|4394.1|4394.45|4393.85|24
1627954090000|2021-08-03 01:28:10|4394.57|4393.97|4394.7|4394.1|4394.7|4394.1|4394.57|4393.97|2
1627954100000|2021-08-03 01:28:20|4394.82|4394.22|4394.45|4393.85|4394.95|4394.35|4394.45|4393.85|32
1627954110000|2021-08-03 01:28:30|4394.57|4393.97|4394.7|4394.1|4394.7|4394.1|4394.57|4393.97|14
1627954120000|2021-08-03 01:28:40|4394.45|4393.85|4394.7|4394.1|4394.7|4394.1|4394.45|4393.85|5
1627954130000|2021-08-03 01:28:50|4394.57|4393.97|4394.45|4393.85|4394.57|4393.97|4394.45|4393.85|8
1627954140000|2021-08-03 01:29:00|4394.57|4393.97|4394.95|4394.35|4394.95|4394.35|4394.57|4393.97|18
1627954150000|2021-08-03 01:29:10|4395.2|4394.6|4394.7|4394.1|4395.2|4394.6|4394.7|4394.1|62
1627954160000|2021-08-03 01:29:20|||||||||4
1627954170000|2021-08-03 01:29:30|4394.57|4393.97|4394.7|4394.1|4394.7|4394.1|4394.45|4393.85|9
1627954180000|2021-08-03 01:29:40|4394.82|4394.22|4394.95|4394.35|4394.95|4394.35|4394.82|4394.22|5
1627954190000|2021-08-03 01:29:50|4395.07|4394.47|4395.2|4394.6|4395.2|4394.6|4395.07|4394.47|5
1627954200000|2021-08-03 01:30:00|4395.45|4394.85|4394.95|4394.35|4395.45|4394.85|4394.95|4394.35|42
1627954210000|2021-08-03 01:30:10|4394.7|4394.1|4394.7|4394.1|4394.95|4394.35|4394.7|4394.1|32
1627954220000|2021-08-03 01:30:20|4394.45|4393.85|4394.7|4394.1|4394.7|4394.1|4394.45|4393.85|24
1627954230000|2021-08-03 01:30:30|4394.82|4394.22|4394.45|4393.85|4394.95|4394.35|4394.45|4393.85|59
1627954240000|2021-08-03 01:30:40|4394.57|4393.97|4394.45|4393.85|4394.7|4394.1|4394.45|4393.85|33
1627954250000|2021-08-03 01:30:50|4394.57|4393.97|4394.7|4394.1|4394.7|4394.1|4394.45|4393.85|17
1627954260000|2021-08-03 01:31:00|4394.57|4393.97|4394.7|4394.1|4394.7|4394.1|4394.2|4393.6|74
1627954270000|2021-08-03 01:31:10|4394.57|4393.97|4394.2|4393.6|4394.57|4393.97|4394.2|4393.6|26
1627954280000|2021-08-03 01:31:20|4393.95|4393.35|4393.7|4393.1|4394.2|4393.6|4393.7|4393.1|112
1627954290000|2021-08-03 01:31:30|4393.45|4392.85|4393.45|4392.85|4393.45|4392.85|4393.45|4392.85|64
1627954300000|2021-08-03 01:31:40|4393.2|4392.6|4392.95|4392.35|4393.45|4392.85|4392.95|4392.35|130
1627954310000|2021-08-03 01:31:50|4392.82|4392.22|4393.45|4392.85|4393.45|4392.85|4392.82|4392.22|113
1627954320000|2021-08-03 01:32:00|4393.32|4392.72|4393.7|4393.1|4393.7|4393.1|4393.2|4392.6|64
1627954330000|2021-08-03 01:32:10|4393.95|4393.35|4393.45|4392.85|4393.95|4393.35|4393.45|4392.85|51
1627954340000|2021-08-03 01:32:20|4393.57|4392.97|4393.7|4393.1|4393.7|4393.1|4393.57|4392.97|6
1627954350000|2021-08-03 01:32:30|4393.95|4393.35|4394.2|4393.6|4394.2|4393.6|4393.95|4393.35|59
1627954360000|2021-08-03 01:32:40|4394.07|4393.47|4394.45|4393.85|4394.45|4393.85|4394.07|4393.47|16
1627954370000|2021-08-03 01:32:50|4394.57|4393.97|4394.45|4393.85|4394.57|4393.97|4394.2|4393.6|26
1627954380000|2021-08-03 01:33:00|4394.2|4393.6|4393.7|4393.1|4394.2|4393.6|4393.7|4393.1|140
1627954390000|2021-08-03 01:33:10|4393.45|4392.85|4393.57|4392.97|4393.7|4393.1|4393.45|4392.85|17
1627954400000|2021-08-03 01:33:20|4393.45|4392.85|4393.7|4393.1|4393.7|4393.1|4393.45|4392.85|23
1627954410000|2021-08-03 01:33:30|4393.57|4392.97|4393.7|4393.1|4393.7|4393.1|4393.45|4392.85|20
1627954420000|2021-08-03 01:33:40|4393.45|4392.85|4393.2|4392.6|4393.45|4392.85|4392.95|4392.35|60
1627954430000|2021-08-03 01:33:50|4392.95|4392.35|4392.95|4392.35|4393.2|4392.6|4392.95|4392.35|40
1627954440000|2021-08-03 01:34:00|4392.7|4392.1|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|119
1627954450000|2021-08-03 01:34:10|4392.57|4391.97|4392.95|4392.35|4392.95|4392.35|4392.45|4391.85|49
1627954460000|2021-08-03 01:34:20|4392.7|4392.1|4392.95|4392.35|4392.95|4392.35|4392.7|4392.1|38
1627954470000|2021-08-03 01:34:30|4392.82|4392.22|4392.7|4392.1|4392.95|4392.35|4392.7|4392.1|29
1627954480000|2021-08-03 01:34:40|4392.95|4392.35|4393.2|4392.6|4393.2|4392.6|4392.95|4392.35|47
1627954490000|2021-08-03 01:34:50|4393.07|4392.47|4392.95|4392.35|4393.2|4392.6|4392.95|4392.35|50
1627954500000|2021-08-03 01:35:00|4392.82|4392.22|4392.82|4392.22|4392.82|4392.22|4392.57|4391.97|40
1627954510000|2021-08-03 01:35:10|4392.95|4392.35|4392.95|4392.35|4392.95|4392.35|4392.7|4392.1|47
1627954520000|2021-08-03 01:35:20|4392.82|4392.22|4392.95|4392.35|4392.95|4392.35|4392.7|4392.1|18
1627954530000|2021-08-03 01:35:30|4393.07|4392.47|4393.07|4392.47|4393.2|4392.6|4392.95|4392.35|33
1627954540000|2021-08-03 01:35:40|4393.2|4392.6|4393.2|4392.6|4393.45|4392.85|4393.2|4392.6|46
1627954550000|2021-08-03 01:35:50|4393.32|4392.72|4393.45|4392.85|4393.45|4392.85|4393.2|4392.6|48
1627954560000|2021-08-03 01:36:00|4393.32|4392.72|4393.45|4392.85|4393.45|4392.85|4392.95|4392.35|84
1627954570000|2021-08-03 01:36:10|4393.32|4392.72|4393.7|4393.1|4393.7|4393.1|4393.2|4392.6|56
1627954580000|2021-08-03 01:36:20|4393.57|4392.97|4393.7|4393.1|4393.7|4393.1|4393.45|4392.85|70
1627954590000|2021-08-03 01:36:30|4393.57|4392.97|4393.45|4392.85|4393.57|4392.97|4393.2|4392.6|21
1627954600000|2021-08-03 01:36:40|4393.32|4392.72|4393.2|4392.6|4393.45|4392.85|4393.2|4392.6|35
1627954610000|2021-08-03 01:36:50|4393.45|4392.85|4393.45|4392.85|4393.45|4392.85|4393.2|4392.6|25
1627954620000|2021-08-03 01:37:00|4393.2|4392.6|4393.07|4392.47|4393.45|4392.85|4393.07|4392.47|30
1627954630000|2021-08-03 01:37:10|4393.2|4392.6|4393.2|4392.6|4393.2|4392.6|4392.7|4392.1|41
1627954640000|2021-08-03 01:37:20|4393.32|4392.72|4393.45|4392.85|4393.45|4392.85|4393.2|4392.6|7
1627954650000|2021-08-03 01:37:30|4393.7|4393.1|4393.7|4393.1|4393.7|4393.1|4393.7|4393.1|44
1627954660000|2021-08-03 01:37:40|4393.57|4392.97|4393.7|4393.1|4393.95|4393.35|4393.45|4392.85|28
1627954670000|2021-08-03 01:37:50|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|26
1627954680000|2021-08-03 01:38:00|4394.2|4393.6|4394.45|4393.85|4394.45|4393.85|4394.07|4393.47|55
1627954690000|2021-08-03 01:38:10|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.32|4393.72|52
1627954700000|2021-08-03 01:38:20|4394.32|4393.72|4394.2|4393.6|4394.45|4393.85|4394.07|4393.47|24
1627954710000|2021-08-03 01:38:30|4394.45|4393.85|4394.2|4393.6|4394.45|4393.85|4394.2|4393.6|33
1627954720000|2021-08-03 01:38:40|4394.45|4393.85|4394.2|4393.6|4394.45|4393.85|4394.2|4393.6|18
1627954730000|2021-08-03 01:38:50|4394.45|4393.85|4394.2|4393.6|4394.7|4394.1|4394.2|4393.6|109
1627954740000|2021-08-03 01:39:00|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.32|4393.72|20
1627954750000|2021-08-03 01:39:10|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.32|4393.72|11
1627954760000|2021-08-03 01:39:20|4394.32|4393.72|4394.2|4393.6|4394.45|4393.85|4394.2|4393.6|8
1627954770000|2021-08-03 01:39:30|4393.95|4393.35|4394.2|4393.6|4394.2|4393.6|4393.95|4393.35|13
1627954780000|2021-08-03 01:39:40|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|4393.82|4393.22|36
1627954790000|2021-08-03 01:39:50|4393.82|4393.22|4393.95|4393.35|4393.95|4393.35|4393.7|4393.1|13
1627954800000|2021-08-03 01:40:00|4393.7|4393.1|4393.45|4392.85|4393.7|4393.1|4393.2|4392.6|69
1627954810000|2021-08-03 01:40:10|4393.57|4392.97|4393.7|4393.1|4393.7|4393.1|4393.45|4392.85|50
1627954820000|2021-08-03 01:40:20|4393.57|4392.97|4392.95|4392.35|4393.57|4392.97|4392.95|4392.35|31
1627954830000|2021-08-03 01:40:30|4393.07|4392.47|4393.2|4392.6|4393.2|4392.6|4392.95|4392.35|19
1627954840000|2021-08-03 01:40:40|4393.07|4392.47|4393.2|4392.6|4393.2|4392.6|4392.95|4392.35|19
1627954850000|2021-08-03 01:40:50|4393.07|4392.47|4392.82|4392.22|4393.07|4392.47|4392.7|4392.1|38
1627954860000|2021-08-03 01:41:00|4392.7|4392.1|4392.45|4391.85|4392.7|4392.1|4392.45|4391.85|167
1627954870000|2021-08-03 01:41:10|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|18
1627954880000|2021-08-03 01:41:20|4390.7|4390.1|4390.7|4390.1|4391.07|4390.47|4390.7|4390.1|879
1627954890000|2021-08-03 01:41:30|4390.57|4389.97|4390.7|4390.1|4390.7|4390.1|4390.45|4389.85|55
1627954900000|2021-08-03 01:41:40|4390.95|4390.35|4391.2|4390.6|4391.2|4390.6|4390.95|4390.35|105
1627954910000|2021-08-03 01:41:50|4390.95|4390.35|4390.95|4390.35|4391.2|4390.6|4390.95|4390.35|53
1627954920000|2021-08-03 01:42:00|4391.2|4390.6|4391.45|4390.85|4391.45|4390.85|4391.2|4390.6|148
1627954930000|2021-08-03 01:42:10|4391.32|4390.72|4391.2|4390.6|4391.45|4390.85|4391.2|4390.6|43
1627954940000|2021-08-03 01:42:20|4391.32|4390.72|4391.7|4391.1|4391.7|4391.1|4391.32|4390.72|22
1627954950000|2021-08-03 01:42:30|4391.45|4390.85|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|18
1627954960000|2021-08-03 01:42:40|4391.95|4391.35|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|35
1627954970000|2021-08-03 01:42:50|4391.82|4391.22|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|32
1627954980000|2021-08-03 01:43:00|4391.57|4390.97|4391.45|4390.85|4391.57|4390.97|4391.45|4390.85|46
1627954990000|2021-08-03 01:43:10|4391.57|4390.97|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|10
1627955000000|2021-08-03 01:43:20|4391.57|4390.97|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|15
1627955010000|2021-08-03 01:43:30|4391.57|4390.97|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|10
1627955020000|2021-08-03 01:43:40|4391.95|4391.35|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|44
1627955030000|2021-08-03 01:43:50|4391.82|4391.22|4391.95|4391.35|4391.95|4391.35|4391.7|4391.1|28
1627955040000|2021-08-03 01:44:00|4392.2|4391.6|4391.95|4391.35|4392.2|4391.6|4391.95|4391.35|58
1627955050000|2021-08-03 01:44:10|4391.7|4391.1|4391.95|4391.35|4391.95|4391.35|4391.7|4391.1|28
1627955060000|2021-08-03 01:44:20|4392.07|4391.47|4391.7|4391.1|4392.2|4391.6|4391.7|4391.1|82
1627955070000|2021-08-03 01:44:30|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|4391.7|4391.1|22
1627955080000|2021-08-03 01:44:40|4391.7|4391.1|4392.2|4391.6|4392.2|4391.6|4391.7|4391.1|36
1627955090000|2021-08-03 01:44:50|4392.07|4391.47|4392.2|4391.6|4392.45|4391.85|4391.95|4391.35|43
1627955100000|2021-08-03 01:45:00|4392.45|4391.85|4391.95|4391.35|4392.45|4391.85|4391.95|4391.35|24
1627955110000|2021-08-03 01:45:10|4391.82|4391.22|4391.95|4391.35|4391.95|4391.35|4391.7|4391.1|58
1627955120000|2021-08-03 01:45:20|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4391.95|4391.35|30
1627955130000|2021-08-03 01:45:30|4392.32|4391.72|4391.95|4391.35|4392.45|4391.85|4391.95|4391.35|42
1627955140000|2021-08-03 01:45:40|4392.07|4391.47|4392.2|4391.6|4392.2|4391.6|4391.95|4391.35|10
1627955150000|2021-08-03 01:45:50|4391.95|4391.35|4392.07|4391.47|4392.2|4391.6|4391.95|4391.35|22
1627955160000|2021-08-03 01:46:00|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4391.95|4391.35|11
1627955170000|2021-08-03 01:46:10|4392.32|4391.72|4392.7|4392.1|4392.7|4392.1|4392.32|4391.72|86
1627955180000|2021-08-03 01:46:20|4392.57|4391.97|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|21
1627955190000|2021-08-03 01:46:30|4392.95|4392.35|4392.95|4392.35|4392.95|4392.35|4392.7|4392.1|64
1627955200000|2021-08-03 01:46:40|4392.7|4392.1|4392.7|4392.1|4392.95|4392.35|4392.7|4392.1|18
1627955210000|2021-08-03 01:46:50|4392.95|4392.35|4392.7|4392.1|4392.95|4392.35|4392.7|4392.1|10
1627955220000|2021-08-03 01:47:00|4392.57|4391.97|4392.45|4391.85|4392.57|4391.97|4392.45|4391.85|19
1627955230000|2021-08-03 01:47:10|4392.57|4391.97|4392.45|4391.85|4392.57|4391.97|4392.45|4391.85|24
1627955240000|2021-08-03 01:47:20|4392.57|4391.97|4392.7|4392.1|4392.7|4392.1|4392.57|4391.97|5
1627955250000|2021-08-03 01:47:30|4392.95|4392.35|4392.95|4392.35|4393.07|4392.47|4392.95|4392.35|28
1627955260000|2021-08-03 01:47:40|4393.2|4392.6|4392.95|4392.35|4393.2|4392.6|4392.95|4392.35|17
1627955270000|2021-08-03 01:47:50|4392.7|4392.1|4392.82|4392.22|4392.95|4392.35|4392.7|4392.1|23
1627955280000|2021-08-03 01:48:00|4392.95|4392.35|4392.95|4392.35|4392.95|4392.35|4392.7|4392.1|7
1627955290000|2021-08-03 01:48:10|4393.2|4392.6|4393.2|4392.6|4393.2|4392.6|4392.95|4392.35|9
1627955300000|2021-08-03 01:48:20|4392.95|4392.35|4393.2|4392.6|4393.2|4392.6|4392.95|4392.35|10
1627955310000|2021-08-03 01:48:30|4393.32|4392.72|4393.45|4392.85|4393.45|4392.85|4393.32|4392.72|25
1627955320000|2021-08-03 01:48:40|4393.32|4392.72|4392.7|4392.1|4393.32|4392.72|4392.7|4392.1|52
1627955330000|2021-08-03 01:48:50|4392.82|4392.22|4392.7|4392.1|4392.95|4392.35|4392.7|4392.1|20
1627955340000|2021-08-03 01:49:00|4392.45|4391.85|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|24
1627955350000|2021-08-03 01:49:10|4392.82|4392.22|4392.7|4392.1|4392.95|4392.35|4392.7|4392.1|26
1627955360000|2021-08-03 01:49:20|4392.82|4392.22|4392.95|4392.35|4392.95|4392.35|4392.82|4392.22|3
1627955370000|2021-08-03 01:49:30|4392.7|4392.1|4392.95|4392.35|4392.95|4392.35|4392.7|4392.1|20
1627955380000|2021-08-03 01:49:40|4393.07|4392.47|4393.07|4392.47|4393.2|4392.6|4392.95|4392.35|18
1627955390000|2021-08-03 01:49:50|4392.95|4392.35|4392.95|4392.35|4392.95|4392.35|4392.95|4392.35|17
1627955400000|2021-08-03 01:50:00|4392.82|4392.22|4392.7|4392.1|4392.82|4392.22|4392.45|4391.85|49
1627955410000|2021-08-03 01:50:10|4392.57|4391.97|4392.2|4391.6|4392.57|4391.97|4392.2|4391.6|25
1627955420000|2021-08-03 01:50:20|4392.07|4391.47|4392.45|4391.85|4392.45|4391.85|4391.95|4391.35|33
1627955430000|2021-08-03 01:50:30|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|17
1627955440000|2021-08-03 01:50:40|4391.95|4391.35|4392.07|4391.47|4392.2|4391.6|4391.95|4391.35|45
1627955450000|2021-08-03 01:50:50|4391.95|4391.35|4392.2|4391.6|4392.45|4391.85|4391.95|4391.35|14
1627955460000|2021-08-03 01:51:00|4392.07|4391.47|4391.95|4391.35|4392.07|4391.47|4391.95|4391.35|21
1627955470000|2021-08-03 01:51:10|4392.2|4391.6|4392.45|4391.85|4392.45|4391.85|4392.2|4391.6|23
1627955480000|2021-08-03 01:51:20|||||||||74
1627955490000|2021-08-03 01:51:30|4392.57|4391.97|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|12
1627955500000|2021-08-03 01:51:40|4392.82|4392.22|4392.45|4391.85|4392.82|4392.22|4392.45|4391.85|56
1627955510000|2021-08-03 01:51:50|4392.2|4391.6|4392.45|4391.85|4392.45|4391.85|4392.2|4391.6|38
1627955520000|2021-08-03 01:52:00|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4391.95|4391.35|61
1627955530000|2021-08-03 01:52:10|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|15
1627955540000|2021-08-03 01:52:20|4392.32|4391.72|4392.45|4391.85|4392.45|4391.85|4392.2|4391.6|11
1627955550000|2021-08-03 01:52:30|4392.57|4391.97|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|11
1627955560000|2021-08-03 01:52:40|4392.57|4391.97|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|18
1627955570000|2021-08-03 01:52:50|4392.45|4391.85|4392.7|4392.1|4392.95|4392.35|4392.45|4391.85|40
1627955580000|2021-08-03 01:53:00|4392.82|4392.22|4392.7|4392.1|4392.95|4392.35|4392.7|4392.1|19
1627955590000|2021-08-03 01:53:10|4392.82|4392.22|4392.95|4392.35|4392.95|4392.35|4392.7|4392.1|11
1627955600000|2021-08-03 01:53:20|4392.82|4392.22|4392.95|4392.35|4393.2|4392.6|4392.7|4392.1|17
1627955610000|2021-08-03 01:53:30|4392.82|4392.22|4392.95|4392.35|4392.95|4392.35|4392.82|4392.22|11
1627955620000|2021-08-03 01:53:40|4393.2|4392.6|4393.07|4392.47|4393.2|4392.6|4392.95|4392.35|41
1627955630000|2021-08-03 01:53:50|4393.2|4392.6|4393.07|4392.47|4393.2|4392.6|4392.95|4392.35|6
1627955640000|2021-08-03 01:54:00|4393.2|4392.6|4392.95|4392.35|4393.45|4392.85|4392.95|4392.35|60
1627955650000|2021-08-03 01:54:10|4392.7|4392.1|4392.7|4392.1|4392.82|4392.22|4392.7|4392.1|33
1627955660000|2021-08-03 01:54:20|4392.82|4392.22|4392.7|4392.1|4392.95|4392.35|4392.7|4392.1|9
1627955670000|2021-08-03 01:54:30|||||||||1
1627955680000|2021-08-03 01:54:40|4392.57|4391.97|4392.45|4391.85|4392.7|4392.1|4392.45|4391.85|36
1627955690000|2021-08-03 01:54:50|||||||||4
1627955700000|2021-08-03 01:55:00|4392.32|4391.72|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|32
1627955710000|2021-08-03 01:55:10|4392.32|4391.72|4392.45|4391.85|4392.7|4392.1|4392.2|4391.6|45
1627955730000|2021-08-03 01:55:30|4392.2|4391.6|4392.07|4391.47|4392.2|4391.6|4391.95|4391.35|31
1627955740000|2021-08-03 01:55:40|4391.95|4391.35|4392.2|4391.6|4392.45|4391.85|4391.95|4391.35|16
1627955750000|2021-08-03 01:55:50|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|4392.2|4391.6|7
1627955760000|2021-08-03 01:56:00|4392.32|4391.72|4392.45|4391.85|4392.45|4391.85|4392.32|4391.72|6
1627955770000|2021-08-03 01:56:10|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|1
1627955780000|2021-08-03 01:56:20|4391.95|4391.35|4392.2|4391.6|4392.2|4391.6|4391.95|4391.35|18
1627955790000|2021-08-03 01:56:30|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|3
1627955800000|2021-08-03 01:56:40|4392.2|4391.6|4392.45|4391.85|4392.45|4391.85|4392.2|4391.6|26
1627955810000|2021-08-03 01:56:50|4392.7|4392.1|4392.7|4392.1|4392.7|4392.1|4392.7|4392.1|34
1627955820000|2021-08-03 01:57:00|4392.82|4392.22|4392.45|4391.85|4392.82|4392.22|4392.45|4391.85|25
1627955830000|2021-08-03 01:57:10|4392.57|4391.97|4392.45|4391.85|4392.57|4391.97|4392.45|4391.85|10
1627955840000|2021-08-03 01:57:20|4392.7|4392.1|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|12
1627955860000|2021-08-03 01:57:40|4392.82|4392.22|4392.7|4392.1|4392.95|4392.35|4392.7|4392.1|11
1627955880000|2021-08-03 01:58:00|4392.45|4391.85|4392.45|4391.85|4392.57|4391.97|4392.45|4391.85|43
1627955890000|2021-08-03 01:58:10|4392.57|4391.97|4392.57|4391.97|4392.7|4392.1|4392.57|4391.97|2
1627955900000|2021-08-03 01:58:20|4392.45|4391.85|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|4
1627955910000|2021-08-03 01:58:30|4392.57|4391.97|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|0
1627955930000|2021-08-03 01:58:50|4392.57|4391.97|4392.7|4392.1|4392.7|4392.1|4392.57|4391.97|3
1627955940000|2021-08-03 01:59:00|4392.45|4391.85|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|32
1627955950000|2021-08-03 01:59:10|4392.57|4391.97|4392.95|4392.35|4392.95|4392.35|4392.45|4391.85|13
1627955960000|2021-08-03 01:59:20|4392.7|4392.1|4392.7|4392.1|4392.95|4392.35|4392.7|4392.1|8
1627955970000|2021-08-03 01:59:30|||||||||2
1627955980000|2021-08-03 01:59:40|4392.45|4391.85|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|13
1627955990000|2021-08-03 01:59:50|4392.57|4391.97|4392.7|4392.1|4392.7|4392.1|4392.57|4391.97|13
1627956000000|2021-08-03 02:00:00|||||||||20
1627956010000|2021-08-03 02:00:10|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|4392.2|4391.6|43
1627956020000|2021-08-03 02:00:20|4392.57|4391.97|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|17
1627956030000|2021-08-03 02:00:30|4392.57|4391.97|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|10
1627956040000|2021-08-03 02:00:40|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|12
1627956050000|2021-08-03 02:00:50|4392.57|4391.97|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|17
1627956060000|2021-08-03 02:01:00|4392.57|4391.97|4392.45|4391.85|4392.7|4392.1|4392.45|4391.85|21
1627956070000|2021-08-03 02:01:10|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4391.95|4391.35|23
1627956080000|2021-08-03 02:01:20|4391.95|4391.35|4392.07|4391.47|4392.07|4391.47|4391.95|4391.35|15
1627956090000|2021-08-03 02:01:30|4391.95|4391.35|4391.95|4391.35|4392.2|4391.6|4391.95|4391.35|13
1627956100000|2021-08-03 02:01:40|4392.07|4391.47|4392.2|4391.6|4392.2|4391.6|4391.95|4391.35|8
1627956110000|2021-08-03 02:01:50|4392.07|4391.47|4391.7|4391.1|4392.2|4391.6|4391.7|4391.1|21
1627956120000|2021-08-03 02:02:00|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|22
1627956130000|2021-08-03 02:02:10|4391.32|4390.72|4390.95|4390.35|4391.32|4390.72|4390.95|4390.35|52
1627956140000|2021-08-03 02:02:20|4390.7|4390.1|4390.7|4390.1|4390.95|4390.35|4390.7|4390.1|120
1627956150000|2021-08-03 02:02:30|4390.57|4389.97|4390.45|4389.85|4390.7|4390.1|4390.2|4389.6|122
1627956160000|2021-08-03 02:02:40|4390.2|4389.6|4390.45|4389.85|4390.45|4389.85|4390.2|4389.6|35
1627956170000|2021-08-03 02:02:50|4390.57|4389.97|4390.7|4390.1|4390.95|4390.35|4390.45|4389.85|49
1627956180000|2021-08-03 02:03:00|4390.82|4390.22|4390.95|4390.35|4390.95|4390.35|4390.7|4390.1|22
1627956190000|2021-08-03 02:03:10|4390.82|4390.22|4390.45|4389.85|4390.82|4390.22|4390.45|4389.85|25
1627956200000|2021-08-03 02:03:20|4390.2|4389.6|4390.7|4390.1|4390.7|4390.1|4390.2|4389.6|39
1627956210000|2021-08-03 02:03:30|4390.57|4389.97|4390.7|4390.1|4390.95|4390.35|4390.57|4389.97|29
1627956220000|2021-08-03 02:03:40|4390.82|4390.22|4390.45|4389.85|4390.95|4390.35|4390.45|4389.85|37
1627956230000|2021-08-03 02:03:50|4390.2|4389.6|4390.2|4389.6|4390.45|4389.85|4390.2|4389.6|28
1627956240000|2021-08-03 02:04:00|4389.95|4389.35|4389.45|4388.85|4389.95|4389.35|4389.2|4388.6|190
1627956250000|2021-08-03 02:04:10|4389.32|4388.72|4389.45|4388.85|4389.45|4388.85|4389.32|4388.72|42
1627956260000|2021-08-03 02:04:20|4389.2|4388.6|4389.7|4389.1|4389.7|4389.1|4389.2|4388.6|244
1627956270000|2021-08-03 02:04:30|4389.57|4388.97|4389.95|4389.35|4389.95|4389.35|4389.57|4388.97|20
1627956280000|2021-08-03 02:04:40|4389.7|4389.1|4389.7|4389.1|4389.7|4389.1|4389.7|4389.1|80
1627956290000|2021-08-03 02:04:50|4389.45|4388.85|4389.95|4389.35|4389.95|4389.35|4389.45|4388.85|48
1627956300000|2021-08-03 02:05:00|4389.7|4389.1|4389.82|4389.22|4389.95|4389.35|4389.45|4388.85|134
1627956310000|2021-08-03 02:05:10|4389.95|4389.35|4389.95|4389.35|4389.95|4389.35|4389.7|4389.1|23
1627956320000|2021-08-03 02:05:20|4390.2|4389.6|4390.2|4389.6|4390.2|4389.6|4390.2|4389.6|12
1627956330000|2021-08-03 02:05:30|4390.45|4389.85|4390.45|4389.85|4390.45|4389.85|4390.45|4389.85|50
1627956340000|2021-08-03 02:05:40|4390.57|4389.97|4390.45|4389.85|4390.7|4390.1|4390.45|4389.85|23
1627956350000|2021-08-03 02:05:50|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|18
1627956360000|2021-08-03 02:06:00|4390.7|4390.1|4390.7|4390.1|4390.7|4390.1|4390.32|4389.72|38
1627956370000|2021-08-03 02:06:10|4390.82|4390.22|4390.95|4390.35|4390.95|4390.35|4390.82|4390.22|124
1627956380000|2021-08-03 02:06:20|4391.07|4390.47|4391.2|4390.6|4391.45|4390.85|4391.07|4390.47|50
1627956390000|2021-08-03 02:06:30|4391.32|4390.72|4391.45|4390.85|4391.45|4390.85|4391.2|4390.6|19
1627956400000|2021-08-03 02:06:40|4391.2|4390.6|4391.45|4390.85|4391.45|4390.85|4391.2|4390.6|36
1627956410000|2021-08-03 02:06:50|4391.2|4390.6|4391.45|4390.85|4391.45|4390.85|4391.2|4390.6|42
1627956420000|2021-08-03 02:07:00|4391.57|4390.97|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|26
1627956430000|2021-08-03 02:07:10|4391.57|4390.97|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|30
1627956440000|2021-08-03 02:07:20|4391.57|4390.97|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|11
1627956450000|2021-08-03 02:07:30|4391.82|4391.22|4391.95|4391.35|4391.95|4391.35|4391.7|4391.1|81
1627956460000|2021-08-03 02:07:40|4391.82|4391.22|4391.95|4391.35|4391.95|4391.35|4391.7|4391.1|15
1627956470000|2021-08-03 02:07:50|4392.2|4391.6|4392.07|4391.47|4392.2|4391.6|4391.95|4391.35|47
1627956480000|2021-08-03 02:08:00|4391.95|4391.35|4391.95|4391.35|4392.2|4391.6|4391.95|4391.35|25
1627956490000|2021-08-03 02:08:10|||||||||24
1627956500000|2021-08-03 02:08:20|4391.82|4391.22|4391.7|4391.1|4391.95|4391.35|4391.45|4390.85|37
1627956510000|2021-08-03 02:08:30|4391.57|4390.97|4391.7|4391.1|4391.7|4391.1|4391.57|4390.97|10
1627956520000|2021-08-03 02:08:40|4391.57|4390.97|4391.95|4391.35|4391.95|4391.35|4391.45|4390.85|11
1627956530000|2021-08-03 02:08:50|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|10
1627956540000|2021-08-03 02:09:00|4392.07|4391.47|4391.95|4391.35|4392.2|4391.6|4391.95|4391.35|23
1627956550000|2021-08-03 02:09:10|4392.07|4391.47|4392.2|4391.6|4392.2|4391.6|4392.07|4391.47|11
1627956560000|2021-08-03 02:09:20|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|14
1627956570000|2021-08-03 02:09:30|||||||||37
1627956580000|2021-08-03 02:09:40|4392.57|4391.97|4392.57|4391.97|4392.7|4392.1|4392.45|4391.85|20
1627956590000|2021-08-03 02:09:50|4392.7|4392.1|4392.57|4391.97|4392.7|4392.1|4392.45|4391.85|18
1627956600000|2021-08-03 02:10:00|4392.7|4392.1|4392.2|4391.6|4392.7|4392.1|4392.2|4391.6|25
1627956610000|2021-08-03 02:10:10|4392.07|4391.47|4392.2|4391.6|4392.2|4391.6|4392.07|4391.47|14
1627956620000|2021-08-03 02:10:20|4392.32|4391.72|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|32
1627956630000|2021-08-03 02:10:30|4392.32|4391.72|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|7
1627956640000|2021-08-03 02:10:40|4391.95|4391.35|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|18
1627956650000|2021-08-03 02:10:50|4391.82|4391.22|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|18
1627956660000|2021-08-03 02:11:00|4391.95|4391.35|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|41
1627956670000|2021-08-03 02:11:10|4391.95|4391.35|4391.95|4391.35|4392.07|4391.47|4391.95|4391.35|7
1627956680000|2021-08-03 02:11:20|4392.07|4391.47|4392.45|4391.85|4392.45|4391.85|4391.95|4391.35|33
1627956690000|2021-08-03 02:11:30|4392.32|4391.72|4392.32|4391.72|4392.32|4391.72|4392.2|4391.6|8
1627956700000|2021-08-03 02:11:40|4392.45|4391.85|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|9
1627956710000|2021-08-03 02:11:50|4392.07|4391.47|4392.07|4391.47|4392.2|4391.6|4391.95|4391.35|23
1627956720000|2021-08-03 02:12:00|4391.95|4391.35|4392.45|4391.85|4392.45|4391.85|4391.95|4391.35|17
1627956730000|2021-08-03 02:12:10|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|36
1627956740000|2021-08-03 02:12:20|4392.32|4391.72|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|19
1627956750000|2021-08-03 02:12:30|4391.95|4391.35|4392.2|4391.6|4392.2|4391.6|4391.95|4391.35|9
1627956760000|2021-08-03 02:12:40|4392.32|4391.72|4392.45|4391.85|4392.45|4391.85|4392.32|4391.72|9
1627956770000|2021-08-03 02:12:50|4392.7|4392.1|4392.45|4391.85|4392.7|4392.1|4392.45|4391.85|26
1627956780000|2021-08-03 02:13:00|4392.2|4391.6|4392.45|4391.85|4392.45|4391.85|4392.2|4391.6|11
1627956790000|2021-08-03 02:13:10|4392.32|4391.72|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|24
1627956800000|2021-08-03 02:13:20|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|6
1627956810000|2021-08-03 02:13:30|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|13
1627956820000|2021-08-03 02:13:40|4391.82|4391.22|4391.95|4391.35|4391.95|4391.35|4391.7|4391.1|39
1627956830000|2021-08-03 02:13:50|||||||||16
1627956840000|2021-08-03 02:14:00|4391.7|4391.1|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|20
1627956850000|2021-08-03 02:14:10|||||||||5
1627956870000|2021-08-03 02:14:30|4391.45|4390.85|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|31
1627956880000|2021-08-03 02:14:40|||||||||1
1627956890000|2021-08-03 02:14:50|4391.57|4390.97|4391.57|4390.97|4391.7|4391.1|4391.45|4390.85|14
1627956900000|2021-08-03 02:15:00|4391.45|4390.85|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|44
1627956910000|2021-08-03 02:15:10|4391.57|4390.97|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|46
1627956920000|2021-08-03 02:15:20|4391.95|4391.35|4392.2|4391.6|4392.2|4391.6|4391.95|4391.35|49
1627956930000|2021-08-03 02:15:30|4392.32|4391.72|4392.45|4391.85|4392.45|4391.85|4392.2|4391.6|14
1627956940000|2021-08-03 02:15:40|4392.32|4391.72|4392.2|4391.6|4392.45|4391.85|4391.95|4391.35|25
1627956950000|2021-08-03 02:15:50|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|8
1627956960000|2021-08-03 02:16:00|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|4392.2|4391.6|6
1627956970000|2021-08-03 02:16:10|4392.7|4392.1|4392.2|4391.6|4392.7|4392.1|4392.2|4391.6|33
1627956980000|2021-08-03 02:16:20|4392.45|4391.85|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|9
1627956990000|2021-08-03 02:16:30|4392.32|4391.72|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|13
1627957000000|2021-08-03 02:16:40|4391.95|4391.35|4391.95|4391.35|4392.07|4391.47|4391.95|4391.35|9
1627957020000|2021-08-03 02:17:00|4392.07|4391.47|4392.2|4391.6|4392.2|4391.6|4391.95|4391.35|28
1627957030000|2021-08-03 02:17:10|4392.07|4391.47|4391.95|4391.35|4392.2|4391.6|4391.95|4391.35|8
1627957050000|2021-08-03 02:17:30|4391.7|4391.1|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|14
1627957060000|2021-08-03 02:17:40|4391.82|4391.22|4392.2|4391.6|4392.2|4391.6|4391.7|4391.1|14
1627957070000|2021-08-03 02:17:50|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|4392.32|4391.72|19
1627957080000|2021-08-03 02:18:00|4392.2|4391.6|4391.95|4391.35|4392.2|4391.6|4391.95|4391.35|23
1627957090000|2021-08-03 02:18:10|4392.07|4391.47|4392.07|4391.47|4392.2|4391.6|4391.95|4391.35|11
1627957100000|2021-08-03 02:18:20|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4391.95|4391.35|7
1627957110000|2021-08-03 02:18:30|4392.07|4391.47|4391.95|4391.35|4392.07|4391.47|4391.95|4391.35|0
1627957120000|2021-08-03 02:18:40|4391.82|4391.22|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|11
1627957130000|2021-08-03 02:18:50|4391.57|4390.97|4391.45|4390.85|4391.57|4390.97|4391.45|4390.85|6
1627957140000|2021-08-03 02:19:00|4391.57|4390.97|4391.45|4390.85|4391.57|4390.97|4391.45|4390.85|15
1627957150000|2021-08-03 02:19:10|4391.57|4390.97|4391.45|4390.85|4391.57|4390.97|4391.45|4390.85|9
1627957160000|2021-08-03 02:19:20|4391.2|4390.6|4390.95|4390.35|4391.2|4390.6|4390.95|4390.35|78
1627957170000|2021-08-03 02:19:30|4391.07|4390.47|4390.7|4390.1|4391.07|4390.47|4390.7|4390.1|19
1627957180000|2021-08-03 02:19:40|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|4390.95|4390.35|16
1627957190000|2021-08-03 02:19:50|4391.07|4390.47|4391.2|4390.6|4391.2|4390.6|4390.95|4390.35|13
1627957200000|2021-08-03 02:20:00|4391.07|4390.47|4391.2|4390.6|4391.2|4390.6|4390.95|4390.35|30
1627957210000|2021-08-03 02:20:10|4391.45|4390.85|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|49
1627957220000|2021-08-03 02:20:20|||||||||1
1627957230000|2021-08-03 02:20:30|4391.32|4390.72|4391.45|4390.85|4391.45|4390.85|4391.2|4390.6|14
1627957240000|2021-08-03 02:20:40|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|7
1627957250000|2021-08-03 02:20:50|4391.95|4391.35|4391.82|4391.22|4391.95|4391.35|4391.82|4391.22|7
1627957260000|2021-08-03 02:21:00|4391.95|4391.35|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|14
1627957270000|2021-08-03 02:21:10|4391.57|4390.97|4391.57|4390.97|4391.57|4390.97|4391.45|4390.85|19
1627957280000|2021-08-03 02:21:20|4391.45|4390.85|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|12
1627957290000|2021-08-03 02:21:30|||||||||1
1627957300000|2021-08-03 02:21:40|||||||||4
1627957310000|2021-08-03 02:21:50|4391.82|4391.22|4391.7|4391.1|4391.82|4391.22|4391.7|4391.1|19
1627957320000|2021-08-03 02:22:00|4391.57|4390.97|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|13
1627957340000|2021-08-03 02:22:20|||||||||9
1627957350000|2021-08-03 02:22:30|4391.57|4390.97|4391.2|4390.6|4391.57|4390.97|4391.2|4390.6|31
1627957360000|2021-08-03 02:22:40|4391.32|4390.72|4391.45|4390.85|4391.45|4390.85|4391.2|4390.6|17
1627957370000|2021-08-03 02:22:50|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.57|4390.97|10
1627957380000|2021-08-03 02:23:00|4391.57|4390.97|4391.45|4390.85|4391.57|4390.97|4391.45|4390.85|5
1627957390000|2021-08-03 02:23:10|4391.32|4390.72|4391.45|4390.85|4391.45|4390.85|4391.2|4390.6|10
1627957400000|2021-08-03 02:23:20|4391.57|4390.97|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|8
1627957410000|2021-08-03 02:23:30|4391.32|4390.72|4391.32|4390.72|4391.45|4390.85|4391.2|4390.6|14
1627957420000|2021-08-03 02:23:40|4391.2|4390.6|4391.45|4390.85|4391.45|4390.85|4391.2|4390.6|8
1627957430000|2021-08-03 02:23:50|4391.32|4390.72|4391.57|4390.97|4391.7|4391.1|4391.2|4390.6|28
1627957440000|2021-08-03 02:24:00|4391.7|4391.1|4391.45|4390.85|4391.7|4391.1|4391.2|4390.6|20
1627957450000|2021-08-03 02:24:10|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|14
1627957460000|2021-08-03 02:24:20|4391.32|4390.72|4391.45|4390.85|4391.45|4390.85|4391.32|4390.72|3
1627957470000|2021-08-03 02:24:30|4391.32|4390.72|4391.32|4390.72|4391.32|4390.72|4391.2|4390.6|12
1627957480000|2021-08-03 02:24:40|4391.45|4390.85|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|8
1627957490000|2021-08-03 02:24:50|4391.45|4390.85|4391.45|4390.85|4391.7|4391.1|4391.2|4390.6|37
1627957500000|2021-08-03 02:25:00|4391.32|4390.72|4390.95|4390.35|4391.32|4390.72|4390.7|4390.1|44
1627957510000|2021-08-03 02:25:10|4390.82|4390.22|4391.2|4390.6|4391.2|4390.6|4390.7|4390.1|24
1627957520000|2021-08-03 02:25:20|4390.95|4390.35|4390.95|4390.35|4391.2|4390.6|4390.95|4390.35|8
1627957530000|2021-08-03 02:25:30|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|6
1627957540000|2021-08-03 02:25:40|4390.95|4390.35|4390.95|4390.35|4391.2|4390.6|4390.95|4390.35|16
1627957550000|2021-08-03 02:25:50|4391.07|4390.47|4390.95|4390.35|4391.2|4390.6|4390.95|4390.35|7
1627957560000|2021-08-03 02:26:00|4390.7|4390.1|4391.2|4390.6|4391.2|4390.6|4390.7|4390.1|20
1627957570000|2021-08-03 02:26:10|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|4391.2|4390.6|22
1627957580000|2021-08-03 02:26:20|4391.57|4390.97|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|17
1627957590000|2021-08-03 02:26:30|4391.57|4390.97|4391.57|4390.97|4391.7|4391.1|4391.45|4390.85|13
1627957600000|2021-08-03 02:26:40|4391.7|4391.1|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|15
1627957610000|2021-08-03 02:26:50|4391.57|4390.97|4391.45|4390.85|4391.57|4390.97|4391.45|4390.85|2
1627957620000|2021-08-03 02:27:00|4391.2|4390.6|4391.45|4390.85|4391.45|4390.85|4391.2|4390.6|23
1627957630000|2021-08-03 02:27:10|4391.7|4391.1|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|27
1627957640000|2021-08-03 02:27:20|4391.57|4390.97|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|20
1627957650000|2021-08-03 02:27:30|4391.57|4390.97|4391.7|4391.1|4391.7|4391.1|4391.57|4390.97|3
1627957670000|2021-08-03 02:27:50|4391.82|4391.22|4392.2|4391.6|4392.2|4391.6|4391.82|4391.22|29
1627957680000|2021-08-03 02:28:00|4392.45|4391.85|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|49
1627957690000|2021-08-03 02:28:10|4391.95|4391.35|4392.07|4391.47|4392.2|4391.6|4391.95|4391.35|46
1627957700000|2021-08-03 02:28:20|4391.95|4391.35|4392.2|4391.6|4392.2|4391.6|4391.95|4391.35|18
1627957710000|2021-08-03 02:28:30|4392.07|4391.47|4391.95|4391.35|4392.2|4391.6|4391.95|4391.35|0
1627957720000|2021-08-03 02:28:40|4392.07|4391.47|4392.2|4391.6|4392.2|4391.6|4392.07|4391.47|2
1627957730000|2021-08-03 02:28:50|||||||||10
1627957740000|2021-08-03 02:29:00|4392.07|4391.47|4391.95|4391.35|4392.2|4391.6|4391.95|4391.35|3
1627957750000|2021-08-03 02:29:10|4391.7|4391.1|4391.95|4391.35|4391.95|4391.35|4391.7|4391.1|27
1627957760000|2021-08-03 02:29:20|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|3
1627957770000|2021-08-03 02:29:30|4391.95|4391.35|4391.82|4391.22|4391.95|4391.35|4391.7|4391.1|18
1627957780000|2021-08-03 02:29:40|4391.95|4391.35|4391.45|4390.85|4391.95|4391.35|4391.45|4390.85|12
1627957790000|2021-08-03 02:29:50|4391.57|4390.97|4391.7|4391.1|4391.95|4391.35|4391.57|4390.97|29
1627957800000|2021-08-03 02:30:00|4391.45|4390.85|4391.32|4390.72|4391.45|4390.85|4391.2|4390.6|29
1627957810000|2021-08-03 02:30:10|4391.2|4390.6|4390.95|4390.35|4391.2|4390.6|4390.95|4390.35|16
1627957820000|2021-08-03 02:30:20|4391.07|4390.47|4390.95|4390.35|4391.2|4390.6|4390.95|4390.35|21
1627957830000|2021-08-03 02:30:30|4391.2|4390.6|4390.7|4390.1|4391.2|4390.6|4390.45|4389.85|66
1627957840000|2021-08-03 02:30:40|4390.57|4389.97|4390.7|4390.1|4390.7|4390.1|4390.45|4389.85|38
1627957860000|2021-08-03 02:31:00|4390.57|4389.97|4390.7|4390.1|4390.7|4390.1|4390.45|4389.85|20
1627957870000|2021-08-03 02:31:10|4390.95|4390.35|4391.2|4390.6|4391.2|4390.6|4390.95|4390.35|49
1627957880000|2021-08-03 02:31:20|4391.32|4390.72|4391.45|4390.85|4391.45|4390.85|4391.32|4390.72|6
1627957890000|2021-08-03 02:31:30|4391.32|4390.72|4390.95|4390.35|4391.32|4390.72|4390.95|4390.35|41
1627957900000|2021-08-03 02:31:40|||||||||5
1627957910000|2021-08-03 02:31:50|4391.07|4390.47|4390.95|4390.35|4391.07|4390.47|4390.95|4390.35|12
1627957920000|2021-08-03 02:32:00|4391.2|4390.6|4390.95|4390.35|4391.2|4390.6|4390.95|4390.35|26
1627957930000|2021-08-03 02:32:10|4390.82|4390.22|4390.95|4390.35|4390.95|4390.35|4390.7|4390.1|35
1627957940000|2021-08-03 02:32:20|4391.07|4390.47|4391.32|4390.72|4391.45|4390.85|4391.07|4390.47|25
1627957950000|2021-08-03 02:32:30|4391.2|4390.6|4390.95|4390.35|4391.45|4390.85|4390.95|4390.35|6
1627957960000|2021-08-03 02:32:40|4391.07|4390.47|4391.2|4390.6|4391.2|4390.6|4390.95|4390.35|2
1627957970000|2021-08-03 02:32:50|4391.07|4390.47|4390.95|4390.35|4391.07|4390.47|4390.95|4390.35|6
1627957980000|2021-08-03 02:33:00|4391.07|4390.47|4390.95|4390.35|4391.07|4390.47|4390.95|4390.35|10
1627957990000|2021-08-03 02:33:10|4391.07|4390.47|4391.45|4390.85|4391.45|4390.85|4390.95|4390.35|4
1627958000000|2021-08-03 02:33:20|4391.7|4391.1|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|11
1627958010000|2021-08-03 02:33:30|4391.57|4390.97|4391.95|4391.35|4391.95|4391.35|4391.45|4390.85|56
1627958020000|2021-08-03 02:33:40|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|17
1627958030000|2021-08-03 02:33:50|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|4392.2|4391.6|21
1627958040000|2021-08-03 02:34:00|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4391.95|4391.35|37
1627958050000|2021-08-03 02:34:10|4392.07|4391.47|4391.95|4391.35|4392.2|4391.6|4391.95|4391.35|6
1627958060000|2021-08-03 02:34:20|4392.07|4391.47|4391.95|4391.35|4392.2|4391.6|4391.95|4391.35|7
1627958070000|2021-08-03 02:34:30|4392.07|4391.47|4391.95|4391.35|4392.2|4391.6|4391.95|4391.35|8
1627958080000|2021-08-03 02:34:40|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|16
1627958090000|2021-08-03 02:34:50|4392.45|4391.85|4391.95|4391.35|4392.45|4391.85|4391.95|4391.35|24
1627958100000|2021-08-03 02:35:00|4392.07|4391.47|4392.2|4391.6|4392.2|4391.6|4391.95|4391.35|20
1627958110000|2021-08-03 02:35:10|4391.95|4391.35|4392.2|4391.6|4392.45|4391.85|4391.95|4391.35|44
1627958120000|2021-08-03 02:35:20|4392.32|4391.72|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|26
1627958130000|2021-08-03 02:35:30|4392.32|4391.72|4391.95|4391.35|4392.45|4391.85|4391.95|4391.35|26
1627958140000|2021-08-03 02:35:40|||||||||3
1627958150000|2021-08-03 02:35:50|4392.07|4391.47|4392.2|4391.6|4392.2|4391.6|4392.07|4391.47|6
1627958160000|2021-08-03 02:36:00|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.07|4391.47|48
1627958170000|2021-08-03 02:36:10|4392.07|4391.47|4392.2|4391.6|4392.2|4391.6|4391.95|4391.35|19
1627958180000|2021-08-03 02:36:20|4392.07|4391.47|4392.07|4391.47|4392.2|4391.6|4391.95|4391.35|8
1627958190000|2021-08-03 02:36:30|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|6
1627958200000|2021-08-03 02:36:40|4392.32|4391.72|4392.07|4391.47|4392.45|4391.85|4391.95|4391.35|43
1627958210000|2021-08-03 02:36:50|4391.95|4391.35|4391.7|4391.1|4392.07|4391.47|4391.7|4391.1|27
1627958220000|2021-08-03 02:37:00|4391.57|4390.97|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|8
1627958230000|2021-08-03 02:37:10|4391.57|4390.97|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|16
1627958240000|2021-08-03 02:37:20|4391.82|4391.22|4391.45|4390.85|4391.95|4391.35|4391.45|4390.85|26
1627958250000|2021-08-03 02:37:30|4391.2|4390.6|4391.32|4390.72|4391.45|4390.85|4391.2|4390.6|12
1627958260000|2021-08-03 02:37:40|4391.45|4390.85|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|16
1627958280000|2021-08-03 02:38:00|4391.82|4391.22|4391.2|4390.6|4391.82|4391.22|4391.2|4390.6|27
1627958290000|2021-08-03 02:38:10|4390.95|4390.35|4390.95|4390.35|4391.2|4390.6|4390.95|4390.35|18
1627958300000|2021-08-03 02:38:20|4391.07|4390.47|4391.45|4390.85|4391.45|4390.85|4391.07|4390.47|17
1627958310000|2021-08-03 02:38:30|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|5
1627958320000|2021-08-03 02:38:40|4391.07|4390.47|4391.07|4390.47|4391.2|4390.6|4390.95|4390.35|8
1627958330000|2021-08-03 02:38:50|4390.95|4390.35|4390.95|4390.35|4391.07|4390.47|4390.95|4390.35|11
1627958340000|2021-08-03 02:39:00|4390.82|4390.22|4390.95|4390.35|4390.95|4390.35|4390.7|4390.1|71
1627958350000|2021-08-03 02:39:10|4390.82|4390.22|4391.45|4390.85|4391.45|4390.85|4390.82|4390.22|33
1627958360000|2021-08-03 02:39:20|4391.7|4391.1|4391.7|4391.1|4391.82|4391.22|4391.7|4391.1|32
1627958370000|2021-08-03 02:39:30|4391.45|4390.85|4391.2|4390.6|4391.45|4390.85|4391.2|4390.6|23
1627958380000|2021-08-03 02:39:40|4390.95|4390.35|4391.2|4390.6|4391.2|4390.6|4390.95|4390.35|17
1627958390000|2021-08-03 02:39:50|||||||||8
1627958400000|2021-08-03 02:40:00|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|5
1627958410000|2021-08-03 02:40:10|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.57|4390.97|15
1627958420000|2021-08-03 02:40:20|4391.57|4390.97|4391.7|4391.1|4391.7|4391.1|4391.57|4390.97|11
1627958430000|2021-08-03 02:40:30|4391.57|4390.97|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|13
1627958440000|2021-08-03 02:40:40|4391.57|4390.97|4391.57|4390.97|4391.7|4391.1|4391.45|4390.85|8
1627958450000|2021-08-03 02:40:50|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|7
1627958460000|2021-08-03 02:41:00|4391.82|4391.22|4391.7|4391.1|4391.82|4391.22|4391.45|4390.85|20
1627958470000|2021-08-03 02:41:10|||||||||1
1627958480000|2021-08-03 02:41:20|4391.45|4390.85|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|26
1627958490000|2021-08-03 02:41:30|4391.57|4390.97|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|9
1627958500000|2021-08-03 02:41:40|4391.57|4390.97|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|19
1627958510000|2021-08-03 02:41:50|4391.45|4390.85|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|5
1627958520000|2021-08-03 02:42:00|4391.2|4390.6|4391.2|4390.6|4391.45|4390.85|4391.2|4390.6|27
1627958530000|2021-08-03 02:42:10|4391.45|4390.85|4391.57|4390.97|4391.7|4391.1|4391.45|4390.85|15
1627958540000|2021-08-03 02:42:20|4391.45|4390.85|4391.32|4390.72|4391.45|4390.85|4391.2|4390.6|14
1627958550000|2021-08-03 02:42:30|4391.45|4390.85|4391.2|4390.6|4391.45|4390.85|4391.2|4390.6|1
1627958560000|2021-08-03 02:42:40|4391.32|4390.72|4390.95|4390.35|4391.45|4390.85|4390.95|4390.35|17
1627958570000|2021-08-03 02:42:50|4390.7|4390.1|4390.95|4390.35|4390.95|4390.35|4390.7|4390.1|17
1627958580000|2021-08-03 02:43:00|4390.82|4390.22|4390.7|4390.1|4390.95|4390.35|4390.45|4389.85|40
1627958590000|2021-08-03 02:43:10|4390.95|4390.35|4391.2|4390.6|4391.2|4390.6|4390.95|4390.35|27
1627958600000|2021-08-03 02:43:20|4391.45|4390.85|4391.32|4390.72|4391.45|4390.85|4391.2|4390.6|11
1627958610000|2021-08-03 02:43:30|4391.45|4390.85|4391.45|4390.85|4391.45|4390.85|4391.2|4390.6|2
1627958620000|2021-08-03 02:43:40|4391.32|4390.72|4391.45|4390.85|4391.45|4390.85|4391.32|4390.72|2
1627958630000|2021-08-03 02:43:50|4391.57|4390.97|4391.45|4390.85|4391.57|4390.97|4391.45|4390.85|13
1627958640000|2021-08-03 02:44:00|4391.57|4390.97|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|18
1627958650000|2021-08-03 02:44:10|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|3
1627958660000|2021-08-03 02:44:20|||||||||36
1627958670000|2021-08-03 02:44:30|4391.45|4390.85|4391.45|4390.85|4391.57|4390.97|4391.45|4390.85|21
1627958680000|2021-08-03 02:44:40|||||||||1
1627958690000|2021-08-03 02:44:50|4391.57|4390.97|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|7
1627958700000|2021-08-03 02:45:00|4391.57|4390.97|4391.45|4390.85|4391.57|4390.97|4391.32|4390.72|11
1627958710000|2021-08-03 02:45:10|4391.2|4390.6|4390.95|4390.35|4391.2|4390.6|4390.95|4390.35|19
1627958720000|2021-08-03 02:45:20|4391.07|4390.47|4390.95|4390.35|4391.07|4390.47|4390.95|4390.35|3
1627958740000|2021-08-03 02:45:40|||||||||15
1627958750000|2021-08-03 02:45:50|4391.2|4390.6|4391.45|4390.85|4391.45|4390.85|4391.2|4390.6|19
1627958770000|2021-08-03 02:46:10|4391.57|4390.97|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|20
1627958780000|2021-08-03 02:46:20|4391.57|4390.97|4391.7|4391.1|4391.95|4391.35|4391.57|4390.97|23
1627958790000|2021-08-03 02:46:30|4391.82|4391.22|4391.82|4391.22|4391.95|4391.35|4391.7|4391.1|20
1627958800000|2021-08-03 02:46:40|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|4391.82|4391.22|4
1627958820000|2021-08-03 02:47:00|4391.7|4391.1|4391.95|4391.35|4391.95|4391.35|4391.7|4391.1|21
1627958830000|2021-08-03 02:47:10|4392.07|4391.47|4392.2|4391.6|4392.2|4391.6|4392.07|4391.47|17
1627958840000|2021-08-03 02:47:20|4392.45|4391.85|4392.32|4391.72|4392.45|4391.85|4392.2|4391.6|49
1627958850000|2021-08-03 02:47:30|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|0
1627958860000|2021-08-03 02:47:40|4392.32|4391.72|4392.2|4391.6|4392.32|4391.72|4392.2|4391.6|13
1627958870000|2021-08-03 02:47:50|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|7
1627958880000|2021-08-03 02:48:00|4392.07|4391.47|4392.45|4391.85|4392.7|4392.1|4392.07|4391.47|31
1627958890000|2021-08-03 02:48:10|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|14
1627958900000|2021-08-03 02:48:20|4392.45|4391.85|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|11
1627958910000|2021-08-03 02:48:30|4392.07|4391.47|4391.95|4391.35|4392.07|4391.47|4391.95|4391.35|13
1627958950000|2021-08-03 02:49:10|4391.82|4391.22|4391.7|4391.1|4391.82|4391.22|4391.7|4391.1|19
1627958990000|2021-08-03 02:49:50|4391.82|4391.22|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|24
1627959000000|2021-08-03 02:50:00|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|4391.82|4391.22|14
1627959010000|2021-08-03 02:50:10|||||||||2
1627959030000|2021-08-03 02:50:30|4391.7|4391.1|4391.82|4391.22|4391.95|4391.35|4391.7|4391.1|11
1627959040000|2021-08-03 02:50:40|4391.7|4391.1|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|6
1627959060000|2021-08-03 02:51:00|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|22
1627959070000|2021-08-03 02:51:10|4391.7|4391.1|4391.95|4391.35|4391.95|4391.35|4391.7|4391.1|12
1627959080000|2021-08-03 02:51:20|||||||||2
1627959100000|2021-08-03 02:51:40|4391.82|4391.22|4391.95|4391.35|4391.95|4391.35|4391.7|4391.1|13
1627959120000|2021-08-03 02:52:00|4392.07|4391.47|4391.95|4391.35|4392.2|4391.6|4391.95|4391.35|15
1627959140000|2021-08-03 02:52:20|4392.07|4391.47|4392.07|4391.47|4392.07|4391.47|4392.07|4391.47|5
1627959150000|2021-08-03 02:52:30|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|0
1627959170000|2021-08-03 02:52:50|||||||||2
1627959180000|2021-08-03 02:53:00|4392.07|4391.47|4391.95|4391.35|4392.07|4391.47|4391.95|4391.35|1
1627959190000|2021-08-03 02:53:10|4391.7|4391.1|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|26
1627959200000|2021-08-03 02:53:20|||||||||1
1627959220000|2021-08-03 02:53:40|||||||||4
1627959240000|2021-08-03 02:54:00|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|4391.82|4391.22|26
1627959260000|2021-08-03 02:54:20|||||||||1
1627959290000|2021-08-03 02:54:50|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|12
1627959300000|2021-08-03 02:55:00|4392.07|4391.47|4391.95|4391.35|4392.07|4391.47|4391.95|4391.35|16
1627959320000|2021-08-03 02:55:20|4392.07|4391.47|4392.2|4391.6|4392.2|4391.6|4392.07|4391.47|1
1627959330000|2021-08-03 02:55:30|4392.07|4391.47|4392.2|4391.6|4392.2|4391.6|4392.07|4391.47|2
1627959350000|2021-08-03 02:55:50|||||||||2
1627959360000|2021-08-03 02:56:00|4392.45|4391.85|4392.45|4391.85|4392.45|4391.85|4392.2|4391.6|31
1627959380000|2021-08-03 02:56:20|4392.2|4391.6|4392.2|4391.6|4392.2|4391.6|4391.95|4391.35|33
1627959390000|2021-08-03 02:56:30|4392.07|4391.47|4392.07|4391.47|4392.2|4391.6|4391.95|4391.35|4
1627959400000|2021-08-03 02:56:40|4391.95|4391.35|4391.95|4391.35|4392.2|4391.6|4391.95|4391.35|1
1627959420000|2021-08-03 02:57:00|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|20
1627959450000|2021-08-03 02:57:30|4391.45|4390.85|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|102
1627959460000|2021-08-03 02:57:40|||||||||1
1627959500000|2021-08-03 02:58:20|4391.7|4391.1|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|67
1627959510000|2021-08-03 02:58:30|4391.57|4390.97|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|32
1627959520000|2021-08-03 02:58:40|4391.82|4391.22|4391.7|4391.1|4391.95|4391.35|4391.7|4391.1|17
1627959550000|2021-08-03 02:59:10|4391.82|4391.22|4391.95|4391.35|4391.95|4391.35|4391.82|4391.22|17
1627959560000|2021-08-03 02:59:20|4391.82|4391.22|4391.95|4391.35|4391.95|4391.35|4391.7|4391.1|10
1627959570000|2021-08-03 02:59:30|4392.07|4391.47|4392.07|4391.47|4392.07|4391.47|4392.07|4391.47|2
1627959580000|2021-08-03 02:59:40|4392.2|4391.6|4392.07|4391.47|4392.2|4391.6|4391.95|4391.35|13
1627959590000|2021-08-03 02:59:50|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|4391.95|4391.35|1
1627959600000|2021-08-03 03:00:00|4391.82|4391.22|4391.7|4391.1|4391.95|4391.35|4391.45|4390.85|34
1627959610000|2021-08-03 03:00:10|4391.57|4390.97|4391.57|4390.97|4391.7|4391.1|4391.45|4390.85|20
1627959620000|2021-08-03 03:00:20|4391.45|4390.85|4391.45|4390.85|4391.7|4391.1|4391.45|4390.85|12
1627959630000|2021-08-03 03:00:30|||||||||2
1627959640000|2021-08-03 03:00:40|4391.7|4391.1|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|11
1627959650000|2021-08-03 03:00:50|4391.57|4390.97|4391.95|4391.35|4391.95|4391.35|4391.45|4390.85|25
1627959660000|2021-08-03 03:01:00|||||||||2
1627959680000|2021-08-03 03:01:20|4392.07|4391.47|4392.45|4391.85|4392.45|4391.85|4392.07|4391.47|41
1627959690000|2021-08-03 03:01:30|4392.7|4392.1|4392.2|4391.6|4392.7|4392.1|4392.2|4391.6|30
1627959700000|2021-08-03 03:01:40|4392.32|4391.72|4392.45|4391.85|4392.45|4391.85|4392.32|4391.72|10
1627959710000|2021-08-03 03:01:50|4392.7|4392.1|4392.7|4392.1|4392.7|4392.1|4392.45|4391.85|26
1627959720000|2021-08-03 03:02:00|4392.57|4391.97|4392.95|4392.35|4392.95|4392.35|4392.45|4391.85|69
1627959730000|2021-08-03 03:02:10|||||||||1
1627959740000|2021-08-03 03:02:20|4392.7|4392.1|4392.95|4392.35|4392.95|4392.35|4392.7|4392.1|75
1627959750000|2021-08-03 03:02:30|4393.07|4392.47|4393.2|4392.6|4393.2|4392.6|4392.95|4392.35|22
1627959760000|2021-08-03 03:02:40|4393.07|4392.47|4392.95|4392.35|4393.07|4392.47|4392.95|4392.35|17
1627959770000|2021-08-03 03:02:50|4393.07|4392.47|4393.07|4392.47|4393.2|4392.6|4393.07|4392.47|5
1627959780000|2021-08-03 03:03:00|4392.95|4392.35|4392.95|4392.35|4393.2|4392.6|4392.95|4392.35|16
1627959790000|2021-08-03 03:03:10|4392.7|4392.1|4393.2|4392.6|4393.2|4392.6|4392.7|4392.1|20
1627959800000|2021-08-03 03:03:20|4393.07|4392.47|4393.2|4392.6|4393.2|4392.6|4392.95|4392.35|9
1627959810000|2021-08-03 03:03:30|4393.07|4392.47|4393.07|4392.47|4393.2|4392.6|4392.95|4392.35|2
1627959820000|2021-08-03 03:03:40|4392.95|4392.35|4393.2|4392.6|4393.2|4392.6|4392.95|4392.35|41
1627959830000|2021-08-03 03:03:50|4392.95|4392.35|4392.95|4392.35|4393.2|4392.6|4392.95|4392.35|40
1627959840000|2021-08-03 03:04:00|4393.07|4392.47|4393.45|4392.85|4393.45|4392.85|4393.07|4392.47|82
1627959850000|2021-08-03 03:04:10|4393.2|4392.6|4392.95|4392.35|4393.2|4392.6|4392.95|4392.35|18
1627959860000|2021-08-03 03:04:20|4393.07|4392.47|4392.95|4392.35|4393.2|4392.6|4392.95|4392.35|22
1627959870000|2021-08-03 03:04:30|||||||||4
1627959880000|2021-08-03 03:04:40|4393.07|4392.47|4393.2|4392.6|4393.2|4392.6|4392.95|4392.35|58
1627959890000|2021-08-03 03:04:50|4393.45|4392.85|4393.45|4392.85|4393.45|4392.85|4393.2|4392.6|47
1627959900000|2021-08-03 03:05:00|4393.32|4392.72|4393.2|4392.6|4393.45|4392.85|4393.2|4392.6|30
1627959910000|2021-08-03 03:05:10|4393.32|4392.72|4393.2|4392.6|4393.45|4392.85|4393.2|4392.6|11
1627959920000|2021-08-03 03:05:20|||||||||24
1627959930000|2021-08-03 03:05:30|4393.32|4392.72|4393.45|4392.85|4393.45|4392.85|4393.32|4392.72|12
1627959950000|2021-08-03 03:05:50|||||||||7
1627959960000|2021-08-03 03:06:00|4393.7|4393.1|4393.95|4393.35|4393.95|4393.35|4393.7|4393.1|78
1627959970000|2021-08-03 03:06:10|4394.07|4393.47|4393.95|4393.35|4394.07|4393.47|4393.95|4393.35|120
1627959980000|2021-08-03 03:06:20|4394.07|4393.47|4394.2|4393.6|4394.2|4393.6|4394.07|4393.47|12
1627959990000|2021-08-03 03:06:30|||||||||22
1627960000000|2021-08-03 03:06:40|4394.32|4393.72|4394.2|4393.6|4394.32|4393.72|4394.2|4393.6|32
1627960010000|2021-08-03 03:06:50|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.2|4393.6|45
1627960020000|2021-08-03 03:07:00|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.2|4393.6|12
1627960030000|2021-08-03 03:07:10|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|15
1627960040000|2021-08-03 03:07:20|4394.32|4393.72|4394.2|4393.6|4394.45|4393.85|4394.2|4393.6|18
1627960050000|2021-08-03 03:07:30|4394.32|4393.72|4394.2|4393.6|4394.45|4393.85|4394.2|4393.6|11
1627960060000|2021-08-03 03:07:40|4394.32|4393.72|4394.32|4393.72|4394.45|4393.85|4394.32|4393.72|8
1627960070000|2021-08-03 03:07:50|4394.2|4393.6|4394.45|4393.85|4394.45|4393.85|4394.2|4393.6|10
1627960080000|2021-08-03 03:08:00|4394.57|4393.97|4394.57|4393.97|4394.7|4394.1|4394.45|4393.85|60
1627960090000|2021-08-03 03:08:10|4394.45|4393.85|4394.45|4393.85|4394.57|4393.97|4394.45|4393.85|2
1627960100000|2021-08-03 03:08:20|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.32|4393.72|28
1627960110000|2021-08-03 03:08:30|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.2|4393.6|8
1627960120000|2021-08-03 03:08:40|4394.32|4393.72|4394.2|4393.6|4394.45|4393.85|4394.2|4393.6|17
1627960130000|2021-08-03 03:08:50|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.32|4393.72|18
1627960140000|2021-08-03 03:09:00|4394.57|4393.97|4394.7|4394.1|4394.7|4394.1|4394.57|4393.97|13
1627960150000|2021-08-03 03:09:10|4394.57|4393.97|4394.45|4393.85|4394.57|4393.97|4394.45|4393.85|23
1627960160000|2021-08-03 03:09:20|4394.57|4393.97|4394.7|4394.1|4394.7|4394.1|4394.45|4393.85|12
1627960170000|2021-08-03 03:09:30|4394.95|4394.35|4395.2|4394.6|4395.2|4394.6|4394.95|4394.35|80
1627960180000|2021-08-03 03:09:40|||||||||82
1627960200000|2021-08-03 03:10:00|||||||||7
1627960220000|2021-08-03 03:10:20|4395.45|4394.85|4395.2|4394.6|4395.45|4394.85|4395.2|4394.6|74
1627960230000|2021-08-03 03:10:30|4395.32|4394.72|4395.2|4394.6|4395.45|4394.85|4395.2|4394.6|22
1627960240000|2021-08-03 03:10:40|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|4395.32|4394.72|19
1627960250000|2021-08-03 03:10:50|4395.7|4395.1|4395.45|4394.85|4395.7|4395.1|4395.45|4394.85|60
1627960260000|2021-08-03 03:11:00|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|30
1627960270000|2021-08-03 03:11:10|||||||||2
1627960280000|2021-08-03 03:11:20|4394.95|4394.35|4394.95|4394.35|4395.07|4394.47|4394.95|4394.35|30
1627960290000|2021-08-03 03:11:30|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|22
1627960300000|2021-08-03 03:11:40|4394.95|4394.35|4394.7|4394.1|4394.95|4394.35|4394.7|4394.1|34
1627960310000|2021-08-03 03:11:50|4394.82|4394.22|4394.82|4394.22|4394.82|4394.22|4394.7|4394.1|3
1627960320000|2021-08-03 03:12:00|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|107
1627960330000|2021-08-03 03:12:10|||||||||1
1627960340000|2021-08-03 03:12:20|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|78
1627960350000|2021-08-03 03:12:30|||||||||2
1627960360000|2021-08-03 03:12:40|4395.07|4394.47|4395.2|4394.6|4395.2|4394.6|4394.95|4394.35|5
1627960380000|2021-08-03 03:13:00|4395.07|4394.47|4394.95|4394.35|4395.07|4394.47|4394.95|4394.35|20
1627960390000|2021-08-03 03:13:10|4395.07|4394.47|4394.95|4394.35|4395.07|4394.47|4394.95|4394.35|25
1627960400000|2021-08-03 03:13:20|4395.07|4394.47|4395.45|4394.85|4395.45|4394.85|4395.07|4394.47|29
1627960410000|2021-08-03 03:13:30|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.2|4394.6|7
1627960430000|2021-08-03 03:13:50|4395.57|4394.97|4395.45|4394.85|4395.57|4394.97|4395.45|4394.85|11
1627960440000|2021-08-03 03:14:00|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.45|4394.85|12
1627960450000|2021-08-03 03:14:10|4395.95|4395.35|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|70
1627960460000|2021-08-03 03:14:20|4395.95|4395.35|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|39
1627960480000|2021-08-03 03:14:40|4396.07|4395.47|4396.45|4395.85|4396.45|4395.85|4395.95|4395.35|93
1627960490000|2021-08-03 03:14:50|||||||||9
1627960500000|2021-08-03 03:15:00|4396.2|4395.6|4396.2|4395.6|4396.45|4395.85|4396.2|4395.6|118
1627960510000|2021-08-03 03:15:10|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|4396.2|4395.6|73
1627960520000|2021-08-03 03:15:20|4396.32|4395.72|4395.7|4395.1|4396.32|4395.72|4395.7|4395.1|29
1627960530000|2021-08-03 03:15:30|4395.82|4395.22|4395.82|4395.22|4395.95|4395.35|4395.7|4395.1|8
1627960540000|2021-08-03 03:15:40|4395.95|4395.35|4395.82|4395.22|4395.95|4395.35|4395.7|4395.1|63
1627960550000|2021-08-03 03:15:50|4395.7|4395.1|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|18
1627960560000|2021-08-03 03:16:00|4396.07|4395.47|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|16
1627960570000|2021-08-03 03:16:10|||||||||15
1627960580000|2021-08-03 03:16:20|||||||||9
1627960590000|2021-08-03 03:16:30|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4396.07|4395.47|139
1627960600000|2021-08-03 03:16:40|||||||||5
1627960620000|2021-08-03 03:17:00|4396.07|4395.47|4396.07|4395.47|4396.2|4395.6|4396.07|4395.47|32
1627960630000|2021-08-03 03:17:10|4395.95|4395.35|4395.95|4395.35|4396.07|4395.47|4395.82|4395.22|14
1627960650000|2021-08-03 03:17:30|4395.82|4395.22|4395.7|4395.1|4395.95|4395.35|4395.7|4395.1|15
1627960660000|2021-08-03 03:17:40|4395.82|4395.22|4395.7|4395.1|4395.95|4395.35|4395.7|4395.1|2
1627960670000|2021-08-03 03:17:50|4395.57|4394.97|4395.7|4395.1|4395.7|4395.1|4395.45|4394.85|31
1627960680000|2021-08-03 03:18:00|4395.57|4394.97|4395.95|4395.35|4395.95|4395.35|4395.57|4394.97|20
1627960690000|2021-08-03 03:18:10|4395.82|4395.22|4395.82|4395.22|4395.95|4395.35|4395.7|4395.1|2
1627960700000|2021-08-03 03:18:20|4395.95|4395.35|4395.7|4395.1|4395.95|4395.35|4395.7|4395.1|6
1627960710000|2021-08-03 03:18:30|4395.82|4395.22|4395.7|4395.1|4395.95|4395.35|4395.7|4395.1|25
1627960720000|2021-08-03 03:18:40|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|34
1627960730000|2021-08-03 03:18:50|4395.57|4394.97|4395.7|4395.1|4395.7|4395.1|4395.57|4394.97|2
1627960740000|2021-08-03 03:19:00|4395.82|4395.22|4395.82|4395.22|4395.95|4395.35|4395.82|4395.22|9
1627960750000|2021-08-03 03:19:10|4395.7|4395.1|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|0
1627960760000|2021-08-03 03:19:20|4395.45|4394.85|4395.7|4395.1|4395.7|4395.1|4395.45|4394.85|23
1627960780000|2021-08-03 03:19:40|||||||||1
1627960800000|2021-08-03 03:20:00|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.82|4395.22|15
1627960810000|2021-08-03 03:20:10|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|20
1627960820000|2021-08-03 03:20:20|4396.07|4395.47|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|7
1627960830000|2021-08-03 03:20:30|||||||||5
1627960840000|2021-08-03 03:20:40|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|25
1627960850000|2021-08-03 03:20:50|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.82|4395.22|3
1627960860000|2021-08-03 03:21:00|4395.82|4395.22|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|15
1627960870000|2021-08-03 03:21:10|4395.82|4395.22|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|14
1627960880000|2021-08-03 03:21:20|4395.82|4395.22|4395.7|4395.1|4395.95|4395.35|4395.7|4395.1|10
1627960890000|2021-08-03 03:21:30|4395.95|4395.35|4395.82|4395.22|4395.95|4395.35|4395.7|4395.1|5
1627960900000|2021-08-03 03:21:40|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|9
1627960910000|2021-08-03 03:21:50|||||||||36
1627960920000|2021-08-03 03:22:00|4396.07|4395.47|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|9
1627960930000|2021-08-03 03:22:10|4396.07|4395.47|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|4
1627960950000|2021-08-03 03:22:30|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|22
1627960960000|2021-08-03 03:22:40|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|42
1627960970000|2021-08-03 03:22:50|4396.07|4395.47|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|19
1627960980000|2021-08-03 03:23:00|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4396.07|4395.47|9
1627960990000|2021-08-03 03:23:10|4396.32|4395.72|4396.45|4395.85|4396.45|4395.85|4396.32|4395.72|12
1627961000000|2021-08-03 03:23:20|||||||||5
1627961010000|2021-08-03 03:23:30|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|41
1627961020000|2021-08-03 03:23:40|4396.07|4395.47|4396.07|4395.47|4396.2|4395.6|4395.95|4395.35|20
1627961030000|2021-08-03 03:23:50|4395.95|4395.35|4395.7|4395.1|4396.2|4395.6|4395.7|4395.1|26
1627961040000|2021-08-03 03:24:00|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|11
1627961050000|2021-08-03 03:24:10|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|9
1627961070000|2021-08-03 03:24:30|4395.82|4395.22|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|26
1627961080000|2021-08-03 03:24:40|4395.57|4394.97|4395.45|4394.85|4395.57|4394.97|4395.45|4394.85|25
1627961090000|2021-08-03 03:24:50|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.45|4394.85|27
1627961100000|2021-08-03 03:25:00|4395.82|4395.22|4395.7|4395.1|4395.95|4395.35|4395.7|4395.1|13
1627961110000|2021-08-03 03:25:10|||||||||5
1627961120000|2021-08-03 03:25:20|4395.45|4394.85|4395.45|4394.85|4395.7|4395.1|4395.45|4394.85|14
1627961130000|2021-08-03 03:25:30|4395.57|4394.97|4395.95|4395.35|4395.95|4395.35|4395.45|4394.85|29
1627961140000|2021-08-03 03:25:40|||||||||9
1627961160000|2021-08-03 03:26:00|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|31
1627961170000|2021-08-03 03:26:10|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|8
1627961180000|2021-08-03 03:26:20|||||||||34
1627961190000|2021-08-03 03:26:30|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|28
1627961200000|2021-08-03 03:26:40|4396.32|4395.72|4396.2|4395.6|4396.32|4395.72|4396.2|4395.6|11
1627961210000|2021-08-03 03:26:50|4395.95|4395.35|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|7
1627961220000|2021-08-03 03:27:00|4396.2|4395.6|4396.2|4395.6|4396.45|4395.85|4396.2|4395.6|22
1627961230000|2021-08-03 03:27:10|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|4396.2|4395.6|4
1627961240000|2021-08-03 03:27:20|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4396.45|4395.85|98
1627961250000|2021-08-03 03:27:30|||||||||3
1627961260000|2021-08-03 03:27:40|4396.45|4395.85|4396.7|4396.1|4396.7|4396.1|4396.45|4395.85|29
1627961270000|2021-08-03 03:27:50|4396.57|4395.97|4396.45|4395.85|4396.57|4395.97|4396.45|4395.85|6
1627961280000|2021-08-03 03:28:00|4396.2|4395.6|4396.2|4395.6|4396.45|4395.85|4396.2|4395.6|11
1627961300000|2021-08-03 03:28:20|||||||||4
1627961310000|2021-08-03 03:28:30|4396.07|4395.47|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|10
1627961320000|2021-08-03 03:28:40|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|21
1627961330000|2021-08-03 03:28:50|||||||||9
1627961340000|2021-08-03 03:29:00|4395.82|4395.22|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|17
1627961350000|2021-08-03 03:29:10|4395.82|4395.22|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|4
1627961360000|2021-08-03 03:29:20|||||||||4
1627961370000|2021-08-03 03:29:30|||||||||3
1627961380000|2021-08-03 03:29:40|4395.57|4394.97|4395.57|4394.97|4395.7|4395.1|4395.45|4394.85|25
1627961390000|2021-08-03 03:29:50|4395.7|4395.1|4395.45|4394.85|4395.7|4395.1|4395.45|4394.85|6
1627961400000|2021-08-03 03:30:00|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|16
1627961410000|2021-08-03 03:30:10|||||||||3
1627961420000|2021-08-03 03:30:20|4395.57|4394.97|4395.7|4395.1|4395.95|4395.35|4395.57|4394.97|22
1627961430000|2021-08-03 03:30:30|4395.82|4395.22|4395.7|4395.1|4395.82|4395.22|4395.57|4394.97|38
1627961440000|2021-08-03 03:30:40|4395.57|4394.97|4395.45|4394.85|4395.57|4394.97|4395.45|4394.85|0
1627961450000|2021-08-03 03:30:50|||||||||7
1627961460000|2021-08-03 03:31:00|||||||||2
1627961480000|2021-08-03 03:31:20|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|11
1627961490000|2021-08-03 03:31:30|4395.45|4394.85|4395.45|4394.85|4395.57|4394.97|4395.45|4394.85|15
1627961500000|2021-08-03 03:31:40|4395.57|4394.97|4395.7|4395.1|4395.7|4395.1|4395.45|4394.85|8
1627961510000|2021-08-03 03:31:50|4395.82|4395.22|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|9
1627961520000|2021-08-03 03:32:00|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|8
1627961530000|2021-08-03 03:32:10|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|20
1627961540000|2021-08-03 03:32:20|4396.07|4395.47|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|8
1627961550000|2021-08-03 03:32:30|4396.2|4395.6|4396.45|4395.85|4396.45|4395.85|4396.2|4395.6|35
1627961560000|2021-08-03 03:32:40|4396.32|4395.72|4396.32|4395.72|4396.32|4395.72|4396.32|4395.72|18
1627961570000|2021-08-03 03:32:50|4396.2|4395.6|4396.45|4395.85|4396.45|4395.85|4396.2|4395.6|4
1627961580000|2021-08-03 03:33:00|4396.32|4395.72|4396.2|4395.6|4396.32|4395.72|4396.2|4395.6|5
1627961590000|2021-08-03 03:33:10|4396.07|4395.47|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|17
1627961600000|2021-08-03 03:33:20|4396.07|4395.47|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|17
1627961610000|2021-08-03 03:33:30|4396.07|4395.47|4396.32|4395.72|4396.45|4395.85|4396.07|4395.47|20
1627961620000|2021-08-03 03:33:40|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|0
1627961630000|2021-08-03 03:33:50|||||||||3
1627961640000|2021-08-03 03:34:00|||||||||1
1627961650000|2021-08-03 03:34:10|4396.32|4395.72|4396.7|4396.1|4396.7|4396.1|4396.32|4395.72|61
1627961660000|2021-08-03 03:34:20|4396.45|4395.85|4396.45|4395.85|4396.7|4396.1|4396.45|4395.85|13
1627961670000|2021-08-03 03:34:30|4396.57|4395.97|4396.2|4395.6|4396.57|4395.97|4396.2|4395.6|9
1627961680000|2021-08-03 03:34:40|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|6
1627961690000|2021-08-03 03:34:50|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4396.07|4395.47|10
1627961700000|2021-08-03 03:35:00|4396.07|4395.47|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|9
1627961710000|2021-08-03 03:35:10|||||||||1
1627961720000|2021-08-03 03:35:20|4396.07|4395.47|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|13
1627961730000|2021-08-03 03:35:30|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4396.07|4395.47|1
1627961740000|2021-08-03 03:35:40|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|6
1627961750000|2021-08-03 03:35:50|4395.7|4395.1|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|32
1627961760000|2021-08-03 03:36:00|4395.82|4395.22|4395.95|4395.35|4396.2|4395.6|4395.7|4395.1|29
1627961770000|2021-08-03 03:36:10|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|9
1627961780000|2021-08-03 03:36:20|||||||||1
1627961790000|2021-08-03 03:36:30|||||||||9
1627961800000|2021-08-03 03:36:40|4395.82|4395.22|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|10
1627961810000|2021-08-03 03:36:50|4395.45|4394.85|4395.7|4395.1|4395.7|4395.1|4395.45|4394.85|38
1627961820000|2021-08-03 03:37:00|4395.57|4394.97|4395.57|4394.97|4395.57|4394.97|4395.45|4394.85|33
1627961830000|2021-08-03 03:37:10|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|0
1627961840000|2021-08-03 03:37:20|4395.95|4395.35|4395.7|4395.1|4395.95|4395.35|4395.7|4395.1|42
1627961850000|2021-08-03 03:37:30|4395.82|4395.22|4395.45|4394.85|4395.82|4395.22|4395.45|4394.85|33
1627961870000|2021-08-03 03:37:50|||||||||6
1627961880000|2021-08-03 03:38:00|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|12
1627961890000|2021-08-03 03:38:10|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|3
1627961900000|2021-08-03 03:38:20|4395.7|4395.1|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|21
1627961910000|2021-08-03 03:38:30|||||||||13
1627961920000|2021-08-03 03:38:40|4395.57|4394.97|4395.7|4395.1|4395.7|4395.1|4395.45|4394.85|10
1627961930000|2021-08-03 03:38:50|||||||||1
1627961960000|2021-08-03 03:39:20|4395.82|4395.22|4395.82|4395.22|4395.95|4395.35|4395.7|4395.1|35
1627961970000|2021-08-03 03:39:30|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|11
1627961980000|2021-08-03 03:39:40|||||||||6
1627961990000|2021-08-03 03:39:50|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|22
1627962000000|2021-08-03 03:40:00|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|40
1627962010000|2021-08-03 03:40:10|4396.32|4395.72|4395.95|4395.35|4396.32|4395.72|4395.95|4395.35|27
1627962020000|2021-08-03 03:40:20|||||||||1
1627962030000|2021-08-03 03:40:30|||||||||2
1627962040000|2021-08-03 03:40:40|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.82|4395.22|14
1627962050000|2021-08-03 03:40:50|||||||||1
1627962060000|2021-08-03 03:41:00|||||||||2
1627962070000|2021-08-03 03:41:10|4395.82|4395.22|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|16
1627962080000|2021-08-03 03:41:20|||||||||5
1627962090000|2021-08-03 03:41:30|4395.82|4395.22|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|18
1627962100000|2021-08-03 03:41:40|||||||||2
1627962110000|2021-08-03 03:41:50|||||||||1
1627962120000|2021-08-03 03:42:00|||||||||5
1627962130000|2021-08-03 03:42:10|||||||||1
1627962150000|2021-08-03 03:42:30|||||||||1
1627962160000|2021-08-03 03:42:40|4395.45|4394.85|4395.45|4394.85|4395.57|4394.97|4395.45|4394.85|40
1627962170000|2021-08-03 03:42:50|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|8
1627962180000|2021-08-03 03:43:00|4395.57|4394.97|4395.45|4394.85|4395.57|4394.97|4395.45|4394.85|9
1627962190000|2021-08-03 03:43:10|4395.57|4394.97|4395.45|4394.85|4395.57|4394.97|4395.45|4394.85|10
1627962200000|2021-08-03 03:43:20|4395.57|4394.97|4395.57|4394.97|4395.57|4394.97|4395.57|4394.97|7
1627962210000|2021-08-03 03:43:30|4395.7|4395.1|4395.45|4394.85|4395.7|4395.1|4395.45|4394.85|1
1627962220000|2021-08-03 03:43:40|||||||||4
1627962230000|2021-08-03 03:43:50|4395.57|4394.97|4395.7|4395.1|4395.7|4395.1|4395.57|4394.97|17
1627962240000|2021-08-03 03:44:00|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|19
1627962250000|2021-08-03 03:44:10|4395.82|4395.22|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|3
1627962290000|2021-08-03 03:44:50|||||||||16
1627962300000|2021-08-03 03:45:00|||||||||3
1627962310000|2021-08-03 03:45:10|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.82|4395.22|4
1627962320000|2021-08-03 03:45:20|||||||||21
1627962360000|2021-08-03 03:46:00|4396.07|4395.47|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|10
1627962370000|2021-08-03 03:46:10|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4396.07|4395.47|5
1627962380000|2021-08-03 03:46:20|4396.32|4395.72|4396.32|4395.72|4396.45|4395.85|4396.32|4395.72|38
1627962390000|2021-08-03 03:46:30|4396.2|4395.6|4396.2|4395.6|4396.45|4395.85|4396.2|4395.6|6
1627962400000|2021-08-03 03:46:40|4396.07|4395.47|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|21
1627962410000|2021-08-03 03:46:50|4396.07|4395.47|4396.07|4395.47|4396.2|4395.6|4396.07|4395.47|4
1627962420000|2021-08-03 03:47:00|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|0
1627962430000|2021-08-03 03:47:10|||||||||1
1627962450000|2021-08-03 03:47:30|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|9
1627962460000|2021-08-03 03:47:40|4396.2|4395.6|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|12
1627962470000|2021-08-03 03:47:50|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4396.07|4395.47|5
1627962480000|2021-08-03 03:48:00|4396.32|4395.72|4396.45|4395.85|4396.45|4395.85|4396.32|4395.72|5
1627962490000|2021-08-03 03:48:10|4396.32|4395.72|4396.2|4395.6|4396.32|4395.72|4396.2|4395.6|1
1627962500000|2021-08-03 03:48:20|4396.07|4395.47|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|8
1627962510000|2021-08-03 03:48:30|4396.07|4395.47|4396.07|4395.47|4396.07|4395.47|4396.07|4395.47|3
1627962520000|2021-08-03 03:48:40|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|7
1627962530000|2021-08-03 03:48:50|4395.82|4395.22|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|5
1627962540000|2021-08-03 03:49:00|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.82|4395.22|3
1627962550000|2021-08-03 03:49:10|4396.07|4395.47|4396.07|4395.47|4396.07|4395.47|4396.07|4395.47|1
1627962560000|2021-08-03 03:49:20|4395.95|4395.35|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|6
1627962580000|2021-08-03 03:49:40|4395.82|4395.22|4395.82|4395.22|4395.95|4395.35|4395.7|4395.1|6
1627962590000|2021-08-03 03:49:50|4395.95|4395.35|4395.7|4395.1|4395.95|4395.35|4395.7|4395.1|0
1627962600000|2021-08-03 03:50:00|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.82|4395.22|2
1627962610000|2021-08-03 03:50:10|4395.82|4395.22|4395.82|4395.22|4395.82|4395.22|4395.7|4395.1|17
1627962620000|2021-08-03 03:50:20|4395.7|4395.1|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|0
1627962630000|2021-08-03 03:50:30|||||||||1
1627962640000|2021-08-03 03:50:40|4395.82|4395.22|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|3
1627962650000|2021-08-03 03:50:50|4395.45|4394.85|4395.7|4395.1|4395.7|4395.1|4395.45|4394.85|16
1627962660000|2021-08-03 03:51:00|4395.45|4394.85|4395.45|4394.85|4395.7|4395.1|4395.45|4394.85|17
1627962670000|2021-08-03 03:51:10|4395.57|4394.97|4395.7|4395.1|4395.7|4395.1|4395.57|4394.97|5
1627962680000|2021-08-03 03:51:20|4395.57|4394.97|4395.57|4394.97|4395.7|4395.1|4395.45|4394.85|4
1627962690000|2021-08-03 03:51:30|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|0
1627962700000|2021-08-03 03:51:40|4395.57|4394.97|4395.45|4394.85|4395.57|4394.97|4395.45|4394.85|6
1627962710000|2021-08-03 03:51:50|4395.57|4394.97|4395.45|4394.85|4395.7|4395.1|4395.45|4394.85|13
1627962740000|2021-08-03 03:52:20|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|17
1627962760000|2021-08-03 03:52:40|4395.57|4394.97|4395.7|4395.1|4395.7|4395.1|4395.57|4394.97|14
1627962770000|2021-08-03 03:52:50|4395.57|4394.97|4395.45|4394.85|4395.7|4395.1|4395.45|4394.85|11
1627962780000|2021-08-03 03:53:00|4395.57|4394.97|4395.7|4395.1|4395.7|4395.1|4395.57|4394.97|5
1627962790000|2021-08-03 03:53:10|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.82|4395.22|17
1627962800000|2021-08-03 03:53:20|4395.82|4395.22|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|7
1627962810000|2021-08-03 03:53:30|||||||||1
1627962830000|2021-08-03 03:53:50|||||||||1
1627962840000|2021-08-03 03:54:00|4395.57|4394.97|4395.45|4394.85|4395.57|4394.97|4395.45|4394.85|5
1627962850000|2021-08-03 03:54:10|||||||||4
1627962870000|2021-08-03 03:54:30|4395.57|4394.97|4395.57|4394.97|4395.7|4395.1|4395.45|4394.85|28
1627962880000|2021-08-03 03:54:40|4395.45|4394.85|4395.45|4394.85|4395.57|4394.97|4395.45|4394.85|1
1627962900000|2021-08-03 03:55:00|||||||||15
1627962910000|2021-08-03 03:55:10|4395.32|4394.72|4395.2|4394.6|4395.45|4394.85|4395.2|4394.6|24
1627962920000|2021-08-03 03:55:20|4395.07|4394.47|4394.95|4394.35|4395.07|4394.47|4394.95|4394.35|20
1627962930000|2021-08-03 03:55:30|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|44
1627962940000|2021-08-03 03:55:40|4394.57|4393.97|4394.7|4394.1|4394.7|4394.1|4394.57|4393.97|16
1627962950000|2021-08-03 03:55:50|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|16
1627962970000|2021-08-03 03:56:10|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|10
1627962980000|2021-08-03 03:56:20|4395.07|4394.47|4394.95|4394.35|4395.07|4394.47|4394.95|4394.35|0
1627962990000|2021-08-03 03:56:30|4395.07|4394.47|4395.2|4394.6|4395.2|4394.6|4395.07|4394.47|1
1627963000000|2021-08-03 03:56:40|4395.07|4394.47|4395.2|4394.6|4395.2|4394.6|4395.07|4394.47|0
1627963010000|2021-08-03 03:56:50|4395.07|4394.47|4394.95|4394.35|4395.2|4394.6|4394.95|4394.35|9
1627963040000|2021-08-03 03:57:20|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|2
1627963060000|2021-08-03 03:57:40|4394.45|4393.85|4394.57|4393.97|4394.7|4394.1|4394.45|4393.85|18
1627963070000|2021-08-03 03:57:50|4394.45|4393.85|4394.45|4393.85|4394.7|4394.1|4394.45|4393.85|33
1627963080000|2021-08-03 03:58:00|||||||||13
1627963090000|2021-08-03 03:58:10|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.32|4393.72|13
1627963100000|2021-08-03 03:58:20|4394.57|4393.97|4394.57|4393.97|4394.7|4394.1|4394.45|4393.85|20
1627963110000|2021-08-03 03:58:30|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|0
1627963120000|2021-08-03 03:58:40|||||||||4
1627963130000|2021-08-03 03:58:50|4394.82|4394.22|4394.82|4394.22|4394.95|4394.35|4394.82|4394.22|20
1627963140000|2021-08-03 03:59:00|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|2
1627963170000|2021-08-03 03:59:30|4394.82|4394.22|4394.95|4394.35|4394.95|4394.35|4394.7|4394.1|6
1627963180000|2021-08-03 03:59:40|4394.82|4394.22|4394.7|4394.1|4394.82|4394.22|4394.7|4394.1|1
1627963190000|2021-08-03 03:59:50|4394.82|4394.22|4394.95|4394.35|4394.95|4394.35|4394.82|4394.22|3
1627963200000|2021-08-03 04:00:00|4394.82|4394.22|4394.7|4394.1|4394.95|4394.35|4394.7|4394.1|10
1627963220000|2021-08-03 04:00:20|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|5
1627963230000|2021-08-03 04:00:30|||||||||16
1627963240000|2021-08-03 04:00:40|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.2|4393.6|13
1627963250000|2021-08-03 04:00:50|4394.32|4393.72|4394.2|4393.6|4394.45|4393.85|4394.2|4393.6|10
1627963280000|2021-08-03 04:01:20|4394.07|4393.47|4394.2|4393.6|4394.2|4393.6|4394.07|4393.47|33
1627963290000|2021-08-03 04:01:30|4394.07|4393.47|4394.2|4393.6|4394.2|4393.6|4394.07|4393.47|1
1627963300000|2021-08-03 04:01:40|||||||||12
1627963310000|2021-08-03 04:01:50|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|7
1627963320000|2021-08-03 04:02:00|||||||||27
1627963330000|2021-08-03 04:02:10|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|26
1627963340000|2021-08-03 04:02:20|||||||||1
1627963360000|2021-08-03 04:02:40|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.32|4393.72|6
1627963370000|2021-08-03 04:02:50|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.32|4393.72|1
1627963380000|2021-08-03 04:03:00|||||||||1
1627963410000|2021-08-03 04:03:30|4394.57|4393.97|4394.57|4393.97|4394.57|4393.97|4394.45|4393.85|24
1627963420000|2021-08-03 04:03:40|4394.7|4394.1|4394.45|4393.85|4394.7|4394.1|4394.45|4393.85|2
1627963430000|2021-08-03 04:03:50|4394.57|4393.97|4394.45|4393.85|4394.57|4393.97|4394.32|4393.72|25
1627963440000|2021-08-03 04:04:00|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|8
1627963460000|2021-08-03 04:04:20|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.2|4393.6|6
1627963470000|2021-08-03 04:04:30|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.32|4393.72|3
1627963490000|2021-08-03 04:04:50|4394.57|4393.97|4394.45|4393.85|4394.57|4393.97|4394.45|4393.85|18
1627963500000|2021-08-03 04:05:00|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|17
1627963510000|2021-08-03 04:05:10|||||||||1
1627963520000|2021-08-03 04:05:20|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|6
1627963530000|2021-08-03 04:05:30|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|8
1627963550000|2021-08-03 04:05:50|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|10
1627963560000|2021-08-03 04:06:00|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.32|4393.72|16
1627963570000|2021-08-03 04:06:10|4394.57|4393.97|4394.57|4393.97|4394.7|4394.1|4394.57|4393.97|5
1627963580000|2021-08-03 04:06:20|4394.45|4393.85|4394.45|4393.85|4394.57|4393.97|4394.45|4393.85|3
1627963600000|2021-08-03 04:06:40|||||||||3
1627963610000|2021-08-03 04:06:50|||||||||2
1627963620000|2021-08-03 04:07:00|4394.32|4393.72|4394.32|4393.72|4394.32|4393.72|4394.2|4393.6|6
1627963630000|2021-08-03 04:07:10|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|1
1627963670000|2021-08-03 04:07:50|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.32|4393.72|4
1627963680000|2021-08-03 04:08:00|4394.32|4393.72|4394.2|4393.6|4394.45|4393.85|4394.2|4393.6|18
1627963690000|2021-08-03 04:08:10|4394.45|4393.85|4394.2|4393.6|4394.45|4393.85|4394.2|4393.6|4
1627963710000|2021-08-03 04:08:30|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.32|4393.72|2
1627963720000|2021-08-03 04:08:40|||||||||3
1627963740000|2021-08-03 04:09:00|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.57|4393.97|24
1627963750000|2021-08-03 04:09:10|4394.57|4393.97|4394.45|4393.85|4394.7|4394.1|4394.45|4393.85|5
1627963760000|2021-08-03 04:09:20|4394.7|4394.1|4394.7|4394.1|4394.95|4394.35|4394.57|4393.97|22
1627963770000|2021-08-03 04:09:30|4394.82|4394.22|4395.2|4394.6|4395.2|4394.6|4394.7|4394.1|6
1627963780000|2021-08-03 04:09:40|4395.07|4394.47|4394.95|4394.35|4395.07|4394.47|4394.95|4394.35|13
1627963800000|2021-08-03 04:10:00|4394.7|4394.1|4394.95|4394.35|4394.95|4394.35|4394.7|4394.1|6
1627963810000|2021-08-03 04:10:10|4394.82|4394.22|4394.82|4394.22|4394.95|4394.35|4394.82|4394.22|6
1627963820000|2021-08-03 04:10:20|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|0
1627963850000|2021-08-03 04:10:50|4394.82|4394.22|4394.95|4394.35|4394.95|4394.35|4394.7|4394.1|11
1627963860000|2021-08-03 04:11:00|4394.82|4394.22|4394.7|4394.1|4394.82|4394.22|4394.7|4394.1|4
1627963880000|2021-08-03 04:11:20|4394.57|4393.97|4394.7|4394.1|4394.7|4394.1|4394.45|4393.85|13
1627963920000|2021-08-03 04:12:00|4394.57|4393.97|4394.45|4393.85|4394.57|4393.97|4394.45|4393.85|7
1627963930000|2021-08-03 04:12:10|||||||||1
1627963940000|2021-08-03 04:12:20|4394.32|4393.72|4394.2|4393.6|4394.32|4393.72|4394.2|4393.6|4
1627963950000|2021-08-03 04:12:30|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|14
1627963960000|2021-08-03 04:12:40|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|12
1627963970000|2021-08-03 04:12:50|4394.07|4393.47|4393.95|4393.35|4394.07|4393.47|4393.95|4393.35|9
1627963990000|2021-08-03 04:13:10|||||||||9
1627964030000|2021-08-03 04:13:50|||||||||14
1627964040000|2021-08-03 04:14:00|||||||||13
1627964050000|2021-08-03 04:14:10|||||||||7
1627964060000|2021-08-03 04:14:20|||||||||6
1627964070000|2021-08-03 04:14:30|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|14
1627964090000|2021-08-03 04:14:50|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|11
1627964100000|2021-08-03 04:15:00|4394.2|4393.6|4394.57|4393.97|4394.57|4393.97|4394.2|4393.6|13
1627964110000|2021-08-03 04:15:10|4394.45|4393.85|4394.45|4393.85|4394.57|4393.97|4394.45|4393.85|1
1627964140000|2021-08-03 04:15:40|4394.57|4393.97|4394.57|4393.97|4394.57|4393.97|4394.57|4393.97|5
1627964150000|2021-08-03 04:15:50|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.45|4393.85|6
1627964160000|2021-08-03 04:16:00|||||||||36
1627964170000|2021-08-03 04:16:10|4394.57|4393.97|4394.7|4394.1|4394.7|4394.1|4394.57|4393.97|3
1627964190000|2021-08-03 04:16:30|4394.82|4394.22|4394.82|4394.22|4394.95|4394.35|4394.7|4394.1|8
1627964200000|2021-08-03 04:16:40|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|0
1627964210000|2021-08-03 04:16:50|4394.82|4394.22|4394.82|4394.22|4394.82|4394.22|4394.7|4394.1|1
1627964220000|2021-08-03 04:17:00|4394.7|4394.1|4395.45|4394.85|4395.45|4394.85|4394.7|4394.1|71
1627964230000|2021-08-03 04:17:10|4395.2|4394.6|4395.45|4394.85|4395.45|4394.85|4395.2|4394.6|9
1627964240000|2021-08-03 04:17:20|||||||||5
1627964260000|2021-08-03 04:17:40|||||||||3
1627964270000|2021-08-03 04:17:50|4395.7|4395.1|4395.45|4394.85|4395.7|4395.1|4395.45|4394.85|24
1627964280000|2021-08-03 04:18:00|4395.57|4394.97|4395.45|4394.85|4395.57|4394.97|4395.45|4394.85|8
1627964290000|2021-08-03 04:18:10|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|13
1627964310000|2021-08-03 04:18:30|4395.32|4394.72|4395.32|4394.72|4395.32|4394.72|4395.2|4394.6|6
1627964320000|2021-08-03 04:18:40|4395.2|4394.6|4395.2|4394.6|4395.32|4394.72|4395.2|4394.6|0
1627964340000|2021-08-03 04:19:00|4395.32|4394.72|4395.2|4394.6|4395.45|4394.85|4395.2|4394.6|3
1627964350000|2021-08-03 04:19:10|||||||||1
1627964370000|2021-08-03 04:19:30|||||||||3
1627964380000|2021-08-03 04:19:40|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.32|4394.72|8
1627964390000|2021-08-03 04:19:50|||||||||2
1627964400000|2021-08-03 04:20:00|4395.32|4394.72|4395.2|4394.6|4395.32|4394.72|4395.2|4394.6|17
1627964410000|2021-08-03 04:20:10|4395.32|4394.72|4395.2|4394.6|4395.45|4394.85|4395.2|4394.6|13
1627964420000|2021-08-03 04:20:20|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|5
1627964430000|2021-08-03 04:20:30|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|26
1627964450000|2021-08-03 04:20:50|||||||||1
1627964460000|2021-08-03 04:21:00|4394.57|4393.97|4394.45|4393.85|4394.57|4393.97|4394.45|4393.85|7
1627964470000|2021-08-03 04:21:10|4394.57|4393.97|4394.7|4394.1|4394.7|4394.1|4394.45|4393.85|6
1627964480000|2021-08-03 04:21:20|||||||||1
1627964500000|2021-08-03 04:21:40|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|6
1627964520000|2021-08-03 04:22:00|4394.7|4394.1|4394.45|4393.85|4394.7|4394.1|4394.45|4393.85|17
1627964540000|2021-08-03 04:22:20|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|20
1627964550000|2021-08-03 04:22:30|||||||||4
1627964560000|2021-08-03 04:22:40|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|28
1627964570000|2021-08-03 04:22:50|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|11
1627964580000|2021-08-03 04:23:00|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.2|4393.6|13
1627964590000|2021-08-03 04:23:10|4394.32|4393.72|4394.2|4393.6|4394.32|4393.72|4394.2|4393.6|6
1627964600000|2021-08-03 04:23:20|4394.32|4393.72|4394.2|4393.6|4394.45|4393.85|4394.2|4393.6|4
1627964620000|2021-08-03 04:23:40|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.2|4393.6|5
1627964640000|2021-08-03 04:24:00|4394.57|4393.97|4394.45|4393.85|4394.57|4393.97|4394.45|4393.85|20
1627964650000|2021-08-03 04:24:10|||||||||1
1627964660000|2021-08-03 04:24:20|||||||||1
1627964690000|2021-08-03 04:24:50|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|9
1627964710000|2021-08-03 04:25:10|||||||||1
1627964720000|2021-08-03 04:25:20|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4394.2|4393.6|11
1627964750000|2021-08-03 04:25:50|4394.57|4393.97|4394.7|4394.1|4394.7|4394.1|4394.45|4393.85|12
1627964780000|2021-08-03 04:26:20|4394.95|4394.35|4394.7|4394.1|4394.95|4394.35|4394.7|4394.1|19
1627964790000|2021-08-03 04:26:30|||||||||14
1627964800000|2021-08-03 04:26:40|4394.57|4393.97|4394.45|4393.85|4394.57|4393.97|4394.45|4393.85|8
1627964810000|2021-08-03 04:26:50|||||||||1
1627964820000|2021-08-03 04:27:00|||||||||1
1627964840000|2021-08-03 04:27:20|4394.57|4393.97|4394.7|4394.1|4394.7|4394.1|4394.57|4393.97|17
1627964860000|2021-08-03 04:27:40|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|6
1627964870000|2021-08-03 04:27:50|4394.57|4393.97|4394.7|4394.1|4394.7|4394.1|4394.57|4393.97|3
1627964880000|2021-08-03 04:28:00|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4
1627964900000|2021-08-03 04:28:20|||||||||2
1627964910000|2021-08-03 04:28:30|4394.32|4393.72|4394.32|4393.72|4394.32|4393.72|4394.32|4393.72|2
1627964930000|2021-08-03 04:28:50|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.2|4393.6|8
1627964940000|2021-08-03 04:29:00|4394.32|4393.72|4394.2|4393.6|4394.32|4393.72|4394.2|4393.6|7
1627964950000|2021-08-03 04:29:10|||||||||1
1627964960000|2021-08-03 04:29:20|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|4393.95|4393.35|38
1627964970000|2021-08-03 04:29:30|4394.07|4393.47|4393.95|4393.35|4394.07|4393.47|4393.95|4393.35|38
1627964980000|2021-08-03 04:29:40|||||||||5
1627965000000|2021-08-03 04:30:00|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|16
1627965010000|2021-08-03 04:30:10|4394.45|4393.85|4394.7|4394.1|4394.7|4394.1|4394.45|4393.85|36
1627965020000|2021-08-03 04:30:20|4394.95|4394.35|4395.2|4394.6|4395.45|4394.85|4394.95|4394.35|78
1627965030000|2021-08-03 04:30:30|4394.95|4394.35|4395.2|4394.6|4395.2|4394.6|4394.7|4394.1|99
1627965040000|2021-08-03 04:30:40|4395.07|4394.47|4394.95|4394.35|4395.45|4394.85|4394.95|4394.35|41
1627965050000|2021-08-03 04:30:50|4395.07|4394.47|4395.07|4394.47|4395.2|4394.6|4394.95|4394.35|30
1627965060000|2021-08-03 04:31:00|4395.2|4394.6|4395.2|4394.6|4395.45|4394.85|4395.07|4394.47|39
1627965070000|2021-08-03 04:31:10|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.2|4394.6|8
1627965080000|2021-08-03 04:31:20|||||||||7
1627965110000|2021-08-03 04:31:50|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|12
1627965120000|2021-08-03 04:32:00|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.2|4394.6|12
1627965130000|2021-08-03 04:32:10|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.2|4394.6|2
1627965140000|2021-08-03 04:32:20|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.32|4394.72|6
1627965160000|2021-08-03 04:32:40|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.57|4394.97|12
1627965170000|2021-08-03 04:32:50|4395.57|4394.97|4395.7|4395.1|4395.7|4395.1|4395.57|4394.97|10
1627965180000|2021-08-03 04:33:00|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.82|4395.22|19
1627965190000|2021-08-03 04:33:10|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.82|4395.22|24
1627965200000|2021-08-03 04:33:20|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|42
1627965210000|2021-08-03 04:33:30|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|28
1627965220000|2021-08-03 04:33:40|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|11
1627965240000|2021-08-03 04:34:00|4396.32|4395.72|4396.45|4395.85|4396.45|4395.85|4396.2|4395.6|15
1627965250000|2021-08-03 04:34:10|4396.32|4395.72|4396.2|4395.6|4396.32|4395.72|4396.2|4395.6|26
1627965260000|2021-08-03 04:34:20|4396.32|4395.72|4396.2|4395.6|4396.32|4395.72|4396.2|4395.6|7
1627965270000|2021-08-03 04:34:30|4396.07|4395.47|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|10
1627965280000|2021-08-03 04:34:40|4395.82|4395.22|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|18
1627965300000|2021-08-03 04:35:00|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|26
1627965310000|2021-08-03 04:35:10|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|14
1627965320000|2021-08-03 04:35:20|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|16
1627965330000|2021-08-03 04:35:30|4395.82|4395.22|4395.82|4395.22|4395.82|4395.22|4395.7|4395.1|5
1627965340000|2021-08-03 04:35:40|4395.7|4395.1|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|2
1627965360000|2021-08-03 04:36:00|||||||||6
1627965370000|2021-08-03 04:36:10|4395.7|4395.1|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|19
1627965380000|2021-08-03 04:36:20|4395.82|4395.22|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|11
1627965390000|2021-08-03 04:36:30|||||||||1
1627965410000|2021-08-03 04:36:50|||||||||4
1627965420000|2021-08-03 04:37:00|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|22
1627965430000|2021-08-03 04:37:10|4396.07|4395.47|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|13
1627965450000|2021-08-03 04:37:30|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|17
1627965480000|2021-08-03 04:38:00|||||||||7
1627965500000|2021-08-03 04:38:20|4395.82|4395.22|4395.82|4395.22|4395.95|4395.35|4395.7|4395.1|3
1627965510000|2021-08-03 04:38:30|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|1
1627965520000|2021-08-03 04:38:40|||||||||2
1627965530000|2021-08-03 04:38:50|||||||||1
1627965540000|2021-08-03 04:39:00|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|7
1627965550000|2021-08-03 04:39:10|||||||||1
1627965560000|2021-08-03 04:39:20|||||||||1
1627965580000|2021-08-03 04:39:40|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|8
1627965600000|2021-08-03 04:40:00|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.82|4395.22|10
1627965610000|2021-08-03 04:40:10|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|38
1627965620000|2021-08-03 04:40:20|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|11
1627965640000|2021-08-03 04:40:40|4396.07|4395.47|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|19
1627965650000|2021-08-03 04:40:50|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4396.07|4395.47|5
1627965660000|2021-08-03 04:41:00|4396.32|4395.72|4396.45|4395.85|4396.45|4395.85|4396.2|4395.6|16
1627965680000|2021-08-03 04:41:20|||||||||1
1627965690000|2021-08-03 04:41:30|||||||||10
1627965700000|2021-08-03 04:41:40|||||||||9
1627965710000|2021-08-03 04:41:50|||||||||2
1627965730000|2021-08-03 04:42:10|||||||||11
1627965740000|2021-08-03 04:42:20|||||||||2
1627965750000|2021-08-03 04:42:30|||||||||13
1627965760000|2021-08-03 04:42:40|4396.32|4395.72|4396.2|4395.6|4396.32|4395.72|4396.2|4395.6|71
1627965770000|2021-08-03 04:42:50|4396.07|4395.47|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|6
1627965780000|2021-08-03 04:43:00|4396.2|4395.6|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|16
1627965790000|2021-08-03 04:43:10|||||||||1
1627965830000|2021-08-03 04:43:50|||||||||15
1627965840000|2021-08-03 04:44:00|||||||||4
1627965860000|2021-08-03 04:44:20|4396.2|4395.6|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|12
1627965880000|2021-08-03 04:44:40|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.82|4395.22|13
1627965900000|2021-08-03 04:45:00|||||||||2
1627965920000|2021-08-03 04:45:20|4396.07|4395.47|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|9
1627965940000|2021-08-03 04:45:40|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4396.07|4395.47|5
1627965960000|2021-08-03 04:46:00|4396.45|4395.85|4396.2|4395.6|4396.45|4395.85|4396.2|4395.6|28
1627965970000|2021-08-03 04:46:10|4396.32|4395.72|4396.2|4395.6|4396.32|4395.72|4396.2|4395.6|4
1627965990000|2021-08-03 04:46:30|||||||||6
1627966000000|2021-08-03 04:46:40|4396.07|4395.47|4396.07|4395.47|4396.07|4395.47|4395.95|4395.35|1
1627966010000|2021-08-03 04:46:50|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|0
1627966020000|2021-08-03 04:47:00|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|6
1627966030000|2021-08-03 04:47:10|4396.07|4395.47|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|7
1627966040000|2021-08-03 04:47:20|4396.07|4395.47|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|9
1627966070000|2021-08-03 04:47:50|||||||||1
1627966090000|2021-08-03 04:48:10|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|8
1627966140000|2021-08-03 04:49:00|||||||||5
1627966150000|2021-08-03 04:49:10|||||||||7
1627966160000|2021-08-03 04:49:20|||||||||2
1627966190000|2021-08-03 04:49:50|||||||||1
1627966200000|2021-08-03 04:50:00|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|59
1627966210000|2021-08-03 04:50:10|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|40
1627966230000|2021-08-03 04:50:30|||||||||1
1627966240000|2021-08-03 04:50:40|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|11
1627966260000|2021-08-03 04:51:00|||||||||1
1627966310000|2021-08-03 04:51:50|4395.95|4395.35|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|33
1627966320000|2021-08-03 04:52:00|4396.07|4395.47|4396.32|4395.72|4396.45|4395.85|4396.07|4395.47|28
1627966330000|2021-08-03 04:52:10|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|3
1627966350000|2021-08-03 04:52:30|4396.32|4395.72|4396.45|4395.85|4396.45|4395.85|4396.32|4395.72|5
1627966380000|2021-08-03 04:53:00|||||||||2
1627966420000|2021-08-03 04:53:40|4396.32|4395.72|4396.45|4395.85|4396.45|4395.85|4396.2|4395.6|12
1627966440000|2021-08-03 04:54:00|||||||||2
1627966450000|2021-08-03 04:54:10|||||||||5
1627966460000|2021-08-03 04:54:20|4396.57|4395.97|4396.45|4395.85|4396.57|4395.97|4396.45|4395.85|26
1627966470000|2021-08-03 04:54:30|4396.57|4395.97|4396.45|4395.85|4396.57|4395.97|4396.45|4395.85|4
1627966480000|2021-08-03 04:54:40|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4
1627966490000|2021-08-03 04:54:50|4396.57|4395.97|4396.57|4395.97|4396.57|4395.97|4396.45|4395.85|1
1627966500000|2021-08-03 04:55:00|4396.45|4395.85|4396.7|4396.1|4396.7|4396.1|4396.45|4395.85|2
1627966530000|2021-08-03 04:55:30|4396.57|4395.97|4396.7|4396.1|4396.7|4396.1|4396.57|4395.97|6
1627966540000|2021-08-03 04:55:40|4396.57|4395.97|4396.57|4395.97|4396.7|4396.1|4396.57|4395.97|7
1627966550000|2021-08-03 04:55:50|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|0
1627966560000|2021-08-03 04:56:00|4396.57|4395.97|4396.45|4395.85|4396.57|4395.97|4396.45|4395.85|5
1627966570000|2021-08-03 04:56:10|||||||||3
1627966630000|2021-08-03 04:57:10|||||||||16
1627966650000|2021-08-03 04:57:30|||||||||20
1627966660000|2021-08-03 04:57:40|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|8
1627966670000|2021-08-03 04:57:50|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|7
1627966690000|2021-08-03 04:58:10|4396.57|4395.97|4396.57|4395.97|4396.57|4395.97|4396.57|4395.97|14
1627966700000|2021-08-03 04:58:20|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4396.57|4395.97|1
1627966710000|2021-08-03 04:58:30|||||||||49
1627966720000|2021-08-03 04:58:40|4396.57|4395.97|4396.45|4395.85|4396.57|4395.97|4396.45|4395.85|5
1627966730000|2021-08-03 04:58:50|4396.32|4395.72|4396.2|4395.6|4396.32|4395.72|4396.2|4395.6|13
1627966740000|2021-08-03 04:59:00|4396.32|4395.72|4396.45|4395.85|4396.45|4395.85|4396.32|4395.72|20
1627966770000|2021-08-03 04:59:30|||||||||1
1627966780000|2021-08-03 04:59:40|||||||||1
1627966790000|2021-08-03 04:59:50|||||||||1
1627966800000|2021-08-03 05:00:00|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4396.45|4395.85|56
1627966810000|2021-08-03 05:00:10|4396.95|4396.35|4396.7|4396.1|4396.95|4396.35|4396.7|4396.1|42
1627966820000|2021-08-03 05:00:20|4396.57|4395.97|4396.45|4395.85|4396.7|4396.1|4396.45|4395.85|11
1627966830000|2021-08-03 05:00:30|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4396.45|4395.85|6
1627966840000|2021-08-03 05:00:40|||||||||16
1627966850000|2021-08-03 05:00:50|4396.82|4396.22|4396.7|4396.1|4396.95|4396.35|4396.7|4396.1|12
1627966860000|2021-08-03 05:01:00|4396.82|4396.22|4397.2|4396.6|4397.2|4396.6|4396.82|4396.22|47
1627966870000|2021-08-03 05:01:10|||||||||6
1627966880000|2021-08-03 05:01:20|4397.45|4396.85|4397.45|4396.85|4397.45|4396.85|4397.45|4396.85|34
1627966890000|2021-08-03 05:01:30|4397.2|4396.6|4397.45|4396.85|4397.45|4396.85|4397.2|4396.6|6
1627966900000|2021-08-03 05:01:40|4397.32|4396.72|4397.45|4396.85|4397.45|4396.85|4397.32|4396.72|22
1627966910000|2021-08-03 05:01:50|4397.57|4396.97|4397.7|4397.1|4397.7|4397.1|4397.45|4396.85|28
1627966920000|2021-08-03 05:02:00|4397.95|4397.35|4397.2|4396.6|4397.95|4397.35|4397.2|4396.6|97
1627966930000|2021-08-03 05:02:10|4397.45|4396.85|4397.45|4396.85|4397.45|4396.85|4397.45|4396.85|25
1627966940000|2021-08-03 05:02:20|4397.57|4396.97|4397.57|4396.97|4397.7|4397.1|4397.45|4396.85|56
1627966950000|2021-08-03 05:02:30|4397.7|4397.1|4397.7|4397.1|4397.7|4397.1|4397.45|4396.85|6
1627966960000|2021-08-03 05:02:40|||||||||9
1627966970000|2021-08-03 05:02:50|4397.57|4396.97|4397.45|4396.85|4397.57|4396.97|4397.45|4396.85|7
1627966980000|2021-08-03 05:03:00|||||||||9
1627967000000|2021-08-03 05:03:20|4397.57|4396.97|4397.45|4396.85|4397.57|4396.97|4397.45|4396.85|13
1627967010000|2021-08-03 05:03:30|4397.57|4396.97|4397.45|4396.85|4397.7|4397.1|4397.45|4396.85|31
1627967020000|2021-08-03 05:03:40|||||||||1
1627967030000|2021-08-03 05:03:50|4397.57|4396.97|4397.7|4397.1|4397.7|4397.1|4397.57|4396.97|4
1627967040000|2021-08-03 05:04:00|4398.2|4397.6|4397.95|4397.35|4398.2|4397.6|4397.95|4397.35|162
1627967050000|2021-08-03 05:04:10|4398.07|4397.47|4398.2|4397.6|4398.2|4397.6|4398.07|4397.47|9
1627967060000|2021-08-03 05:04:20|4398.45|4397.85|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|52
1627967070000|2021-08-03 05:04:30|4398.82|4398.22|4398.7|4398.1|4398.82|4398.22|4398.7|4398.1|36
1627967080000|2021-08-03 05:04:40|4398.95|4398.35|4399.2|4398.6|4399.2|4398.6|4398.7|4398.1|158
1627967090000|2021-08-03 05:04:50|4398.95|4398.35|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|70
1627967100000|2021-08-03 05:05:00|4398.45|4397.85|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|36
1627967110000|2021-08-03 05:05:10|4398.2|4397.6|4398.07|4397.47|4398.2|4397.6|4397.95|4397.35|66
1627967120000|2021-08-03 05:05:20|4397.95|4397.35|4398.45|4397.85|4398.45|4397.85|4397.95|4397.35|20
1627967130000|2021-08-03 05:05:30|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|16
1627967140000|2021-08-03 05:05:40|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|12
1627967150000|2021-08-03 05:05:50|4398.45|4397.85|4398.82|4398.22|4398.82|4398.22|4398.45|4397.85|37
1627967160000|2021-08-03 05:06:00|4398.95|4398.35|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|37
1627967170000|2021-08-03 05:06:10|4398.82|4398.22|4399.2|4398.6|4399.2|4398.6|4398.7|4398.1|50
1627967180000|2021-08-03 05:06:20|4398.95|4398.35|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|29
1627967190000|2021-08-03 05:06:30|4399.07|4398.47|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|10
1627967200000|2021-08-03 05:06:40|||||||||2
1627967210000|2021-08-03 05:06:50|4399.07|4398.47|4399.2|4398.6|4399.32|4398.72|4398.95|4398.35|49
1627967220000|2021-08-03 05:07:00|4398.95|4398.35|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|61
1627967230000|2021-08-03 05:07:10|||||||||5
1627967240000|2021-08-03 05:07:20|4399.32|4398.72|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|11
1627967250000|2021-08-03 05:07:30|4399.7|4399.1|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|99
1627967260000|2021-08-03 05:07:40|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|36
1627967270000|2021-08-03 05:07:50|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|89
1627967280000|2021-08-03 05:08:00|4399.45|4398.85|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|43
1627967300000|2021-08-03 05:08:20|4399.45|4398.85|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|69
1627967310000|2021-08-03 05:08:30|4399.82|4399.22|4399.7|4399.1|4399.82|4399.22|4399.7|4399.1|10
1627967320000|2021-08-03 05:08:40|||||||||12
1627967330000|2021-08-03 05:08:50|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|68
1627967340000|2021-08-03 05:09:00|4399.82|4399.22|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|29
1627967350000|2021-08-03 05:09:10|||||||||4
1627967360000|2021-08-03 05:09:20|4399.82|4399.22|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|9
1627967370000|2021-08-03 05:09:30|||||||||23
1627967380000|2021-08-03 05:09:40|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|39
1627967390000|2021-08-03 05:09:50|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|19
1627967400000|2021-08-03 05:10:00|4399.32|4398.72|4399.45|4398.85|4399.45|4398.85|4399.32|4398.72|29
1627967410000|2021-08-03 05:10:10|4399.32|4398.72|4399.2|4398.6|4399.32|4398.72|4399.2|4398.6|43
1627967430000|2021-08-03 05:10:30|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|44
1627967440000|2021-08-03 05:10:40|||||||||6
1627967450000|2021-08-03 05:10:50|||||||||13
1627967460000|2021-08-03 05:11:00|4399.07|4398.47|4398.95|4398.35|4399.2|4398.6|4398.7|4398.1|85
1627967470000|2021-08-03 05:11:10|4398.82|4398.22|4398.7|4398.1|4398.82|4398.22|4398.7|4398.1|1
1627967480000|2021-08-03 05:11:20|||||||||3
1627967490000|2021-08-03 05:11:30|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|22
1627967500000|2021-08-03 05:11:40|||||||||13
1627967510000|2021-08-03 05:11:50|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|28
1627967520000|2021-08-03 05:12:00|4398.82|4398.22|4399.2|4398.6|4399.2|4398.6|4398.82|4398.22|46
1627967530000|2021-08-03 05:12:10|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4399.07|4398.47|10
1627967550000|2021-08-03 05:12:30|4399.32|4398.72|4399.7|4399.1|4399.7|4399.1|4399.2|4398.6|55
1627967560000|2021-08-03 05:12:40|||||||||4
1627967570000|2021-08-03 05:12:50|4399.45|4398.85|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|25
1627967580000|2021-08-03 05:13:00|4399.45|4398.85|4399.45|4398.85|4399.57|4398.97|4399.45|4398.85|112
1627967590000|2021-08-03 05:13:10|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|11
1627967600000|2021-08-03 05:13:20|4399.45|4398.85|4399.45|4398.85|4399.57|4398.97|4399.45|4398.85|9
1627967610000|2021-08-03 05:13:30|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.57|4398.97|7
1627967620000|2021-08-03 05:13:40|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|36
1627967630000|2021-08-03 05:13:50|4399.7|4399.1|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|10
1627967640000|2021-08-03 05:14:00|||||||||11
1627967650000|2021-08-03 05:14:10|4399.82|4399.22|4399.45|4398.85|4399.95|4399.35|4399.45|4398.85|36
1627967660000|2021-08-03 05:14:20|4399.57|4398.97|4399.45|4398.85|4399.57|4398.97|4399.45|4398.85|21
1627967670000|2021-08-03 05:14:30|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|10
1627967680000|2021-08-03 05:14:40|||||||||23
1627967690000|2021-08-03 05:14:50|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|28
1627967700000|2021-08-03 05:15:00|4399.32|4398.72|4399.2|4398.6|4399.32|4398.72|4398.95|4398.35|47
1627967710000|2021-08-03 05:15:10|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|8
1627967720000|2021-08-03 05:15:20|4399.32|4398.72|4399.45|4398.85|4399.45|4398.85|4399.32|4398.72|8
1627967730000|2021-08-03 05:15:30|4399.7|4399.1|4399.2|4398.6|4399.7|4399.1|4399.2|4398.6|101
1627967750000|2021-08-03 05:15:50|||||||||39
1627967760000|2021-08-03 05:16:00|4399.32|4398.72|4398.95|4398.35|4399.32|4398.72|4398.95|4398.35|20
1627967770000|2021-08-03 05:16:10|4399.07|4398.47|4398.95|4398.35|4399.07|4398.47|4398.95|4398.35|1
1627967780000|2021-08-03 05:16:20|4399.2|4398.6|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|50
1627967790000|2021-08-03 05:16:30|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|22
1627967800000|2021-08-03 05:16:40|4398.82|4398.22|4398.95|4398.35|4398.95|4398.35|4398.82|4398.22|9
1627967810000|2021-08-03 05:16:50|4398.82|4398.22|4398.7|4398.1|4398.82|4398.22|4398.7|4398.1|6
1627967820000|2021-08-03 05:17:00|||||||||1
1627967850000|2021-08-03 05:17:30|||||||||9
1627967860000|2021-08-03 05:17:40|4398.57|4397.97|4398.57|4397.97|4398.7|4398.1|4398.45|4397.85|23
1627967870000|2021-08-03 05:17:50|4398.7|4398.1|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|2
1627967880000|2021-08-03 05:18:00|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|10
1627967890000|2021-08-03 05:18:10|4398.7|4398.1|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|33
1627967900000|2021-08-03 05:18:20|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|12
1627967910000|2021-08-03 05:18:30|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4
1627967920000|2021-08-03 05:18:40|4398.32|4397.72|4398.2|4397.6|4398.32|4397.72|4398.2|4397.6|1
1627967940000|2021-08-03 05:19:00|4397.95|4397.35|4397.95|4397.35|4397.95|4397.35|4397.95|4397.35|26
1627967950000|2021-08-03 05:19:10|4397.7|4397.1|4397.95|4397.35|4397.95|4397.35|4397.7|4397.1|33
1627967960000|2021-08-03 05:19:20|4397.82|4397.22|4397.95|4397.35|4397.95|4397.35|4397.7|4397.1|10
1627967970000|2021-08-03 05:19:30|4398.2|4397.6|4398.2|4397.6|4398.45|4397.85|4398.2|4397.6|16
1627967990000|2021-08-03 05:19:50|4398.32|4397.72|4398.32|4397.72|4398.45|4397.85|4398.32|4397.72|3
1627968000000|2021-08-03 05:20:00|4398.2|4397.6|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|10
1627968010000|2021-08-03 05:20:10|4398.57|4397.97|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|24
1627968020000|2021-08-03 05:20:20|4398.2|4397.6|4398.2|4397.6|4398.45|4397.85|4398.2|4397.6|19
1627968030000|2021-08-03 05:20:30|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.32|4397.72|2
1627968040000|2021-08-03 05:20:40|4398.7|4398.1|4398.57|4397.97|4398.7|4398.1|4398.45|4397.85|5
1627968050000|2021-08-03 05:20:50|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|4
1627968060000|2021-08-03 05:21:00|4398.57|4397.97|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|4
1627968070000|2021-08-03 05:21:10|||||||||1
1627968080000|2021-08-03 05:21:20|||||||||20
1627968100000|2021-08-03 05:21:40|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|15
1627968110000|2021-08-03 05:21:50|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|20
1627968120000|2021-08-03 05:22:00|||||||||3
1627968140000|2021-08-03 05:22:20|4398.82|4398.22|4398.95|4398.35|4398.95|4398.35|4398.7|4398.1|21
1627968150000|2021-08-03 05:22:30|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4399.07|4398.47|24
1627968160000|2021-08-03 05:22:40|4398.95|4398.35|4399.07|4398.47|4399.2|4398.6|4398.95|4398.35|20
1627968170000|2021-08-03 05:22:50|4399.2|4398.6|4399.45|4398.85|4399.45|4398.85|4399.07|4398.47|26
1627968180000|2021-08-03 05:23:00|4399.32|4398.72|4399.2|4398.6|4399.32|4398.72|4399.2|4398.6|20
1627968190000|2021-08-03 05:23:10|4399.32|4398.72|4399.45|4398.85|4399.45|4398.85|4399.32|4398.72|15
1627968210000|2021-08-03 05:23:30|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.57|4398.97|23
1627968220000|2021-08-03 05:23:40|||||||||1
1627968230000|2021-08-03 05:23:50|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.82|4399.22|11
1627968240000|2021-08-03 05:24:00|4399.82|4399.22|4399.7|4399.1|4399.82|4399.22|4399.57|4398.97|35
1627968250000|2021-08-03 05:24:10|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|14
1627968260000|2021-08-03 05:24:20|4399.45|4398.85|4399.2|4398.6|4399.45|4398.85|4399.2|4398.6|9
1627968270000|2021-08-03 05:24:30|4399.32|4398.72|4399.2|4398.6|4399.45|4398.85|4399.2|4398.6|7
1627968280000|2021-08-03 05:24:40|4399.07|4398.47|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|11
1627968290000|2021-08-03 05:24:50|||||||||2
1627968300000|2021-08-03 05:25:00|4399.07|4398.47|4399.45|4398.85|4399.45|4398.85|4399.07|4398.47|8
1627968310000|2021-08-03 05:25:10|4399.32|4398.72|4399.45|4398.85|4399.45|4398.85|4399.32|4398.72|7
1627968320000|2021-08-03 05:25:20|4399.32|4398.72|4399.2|4398.6|4399.32|4398.72|4399.2|4398.6|9
1627968340000|2021-08-03 05:25:40|4398.95|4398.35|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|10
1627968350000|2021-08-03 05:25:50|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|2
1627968360000|2021-08-03 05:26:00|||||||||3
1627968370000|2021-08-03 05:26:10|||||||||9
1627968380000|2021-08-03 05:26:20|4399.32|4398.72|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|9
1627968390000|2021-08-03 05:26:30|4399.32|4398.72|4399.2|4398.6|4399.32|4398.72|4399.2|4398.6|14
1627968400000|2021-08-03 05:26:40|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4399.07|4398.47|11
1627968410000|2021-08-03 05:26:50|||||||||1
1627968420000|2021-08-03 05:27:00|4399.32|4398.72|4399.2|4398.6|4399.32|4398.72|4399.2|4398.6|9
1627968430000|2021-08-03 05:27:10|4399.07|4398.47|4398.7|4398.1|4399.07|4398.47|4398.57|4397.97|33
1627968450000|2021-08-03 05:27:30|||||||||10
1627968470000|2021-08-03 05:27:50|4398.82|4398.22|4398.7|4398.1|4398.82|4398.22|4398.7|4398.1|11
1627968480000|2021-08-03 05:28:00|4398.82|4398.22|4398.95|4398.35|4399.07|4398.47|4398.82|4398.22|11
1627968490000|2021-08-03 05:28:10|4399.07|4398.47|4399.45|4398.85|4399.45|4398.85|4399.07|4398.47|47
1627968500000|2021-08-03 05:28:20|4399.2|4398.6|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|26
1627968510000|2021-08-03 05:28:30|4399.57|4398.97|4399.45|4398.85|4399.57|4398.97|4399.45|4398.85|11
1627968520000|2021-08-03 05:28:40|4399.32|4398.72|4399.32|4398.72|4399.45|4398.85|4399.32|4398.72|6
1627968530000|2021-08-03 05:28:50|4399.2|4398.6|4399.2|4398.6|4399.45|4398.85|4399.2|4398.6|8
1627968540000|2021-08-03 05:29:00|4399.07|4398.47|4398.95|4398.35|4399.07|4398.47|4398.95|4398.35|9
1627968550000|2021-08-03 05:29:10|||||||||2
1627968560000|2021-08-03 05:29:20|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|10
1627968570000|2021-08-03 05:29:30|4399.45|4398.85|4399.2|4398.6|4399.45|4398.85|4399.2|4398.6|12
1627968580000|2021-08-03 05:29:40|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|15
1627968600000|2021-08-03 05:30:00|4399.7|4399.1|4399.45|4398.85|4399.7|4399.1|4399.45|4398.85|37
1627968610000|2021-08-03 05:30:10|4399.57|4398.97|4399.57|4398.97|4399.7|4399.1|4399.45|4398.85|13
1627968620000|2021-08-03 05:30:20|4399.45|4398.85|4399.45|4398.85|4399.7|4399.1|4399.45|4398.85|8
1627968630000|2021-08-03 05:30:30|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|12
1627968640000|2021-08-03 05:30:40|4399.57|4398.97|4399.2|4398.6|4399.7|4399.1|4399.2|4398.6|15
1627968650000|2021-08-03 05:30:50|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|6
1627968660000|2021-08-03 05:31:00|4399.32|4398.72|4398.95|4398.35|4399.45|4398.85|4398.95|4398.35|21
1627968670000|2021-08-03 05:31:10|4398.7|4398.1|4398.82|4398.22|4398.95|4398.35|4398.7|4398.1|21
1627968680000|2021-08-03 05:31:20|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|20
1627968700000|2021-08-03 05:31:40|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|13
1627968710000|2021-08-03 05:31:50|4398.2|4397.6|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|24
1627968720000|2021-08-03 05:32:00|4398.57|4397.97|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|12
1627968730000|2021-08-03 05:32:10|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|9
1627968740000|2021-08-03 05:32:20|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.32|4397.72|7
1627968750000|2021-08-03 05:32:30|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|12
1627968760000|2021-08-03 05:32:40|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.2|4397.6|10
1627968770000|2021-08-03 05:32:50|4398.2|4397.6|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|10
1627968780000|2021-08-03 05:33:00|4398.2|4397.6|4398.7|4398.1|4398.7|4398.1|4398.2|4397.6|17
1627968790000|2021-08-03 05:33:10|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|19
1627968800000|2021-08-03 05:33:20|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|6
1627968810000|2021-08-03 05:33:30|4398.07|4397.47|4398.2|4397.6|4398.2|4397.6|4397.95|4397.35|21
1627968820000|2021-08-03 05:33:40|4397.95|4397.35|4397.95|4397.35|4398.2|4397.6|4397.95|4397.35|16
1627968830000|2021-08-03 05:33:50|||||||||3
1627968840000|2021-08-03 05:34:00|4398.07|4397.47|4398.45|4397.85|4398.45|4397.85|4398.07|4397.47|32
1627968850000|2021-08-03 05:34:10|4398.32|4397.72|4398.2|4397.6|4398.32|4397.72|4398.2|4397.6|12
1627968860000|2021-08-03 05:34:20|4398.32|4397.72|4398.2|4397.6|4398.32|4397.72|4398.2|4397.6|1
1627968870000|2021-08-03 05:34:30|4398.32|4397.72|4398.2|4397.6|4398.45|4397.85|4398.2|4397.6|3
1627968880000|2021-08-03 05:34:40|4398.07|4397.47|4398.2|4397.6|4398.2|4397.6|4398.07|4397.47|14
1627968890000|2021-08-03 05:34:50|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.32|4397.72|19
1627968900000|2021-08-03 05:35:00|4398.2|4397.6|4398.7|4398.1|4398.7|4398.1|4398.2|4397.6|16
1627968910000|2021-08-03 05:35:10|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|22
1627968920000|2021-08-03 05:35:20|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4
1627968930000|2021-08-03 05:35:30|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|12
1627968940000|2021-08-03 05:35:40|4398.82|4398.22|4398.82|4398.22|4398.95|4398.35|4398.7|4398.1|9
1627968950000|2021-08-03 05:35:50|4398.95|4398.35|4399.07|4398.47|4399.07|4398.47|4398.95|4398.35|21
1627968960000|2021-08-03 05:36:00|4398.95|4398.35|4398.95|4398.35|4399.07|4398.47|4398.82|4398.22|26
1627968970000|2021-08-03 05:36:10|4398.82|4398.22|4398.95|4398.35|4398.95|4398.35|4398.7|4398.1|10
1627968980000|2021-08-03 05:36:20|4399.07|4398.47|4398.95|4398.35|4399.07|4398.47|4398.95|4398.35|0
1627968990000|2021-08-03 05:36:30|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4399.07|4398.47|7
1627969010000|2021-08-03 05:36:50|||||||||20
1627969020000|2021-08-03 05:37:00|4399.32|4398.72|4399.2|4398.6|4399.32|4398.72|4399.2|4398.6|2
1627969030000|2021-08-03 05:37:10|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|11
1627969040000|2021-08-03 05:37:20|4399.07|4398.47|4398.95|4398.35|4399.07|4398.47|4398.95|4398.35|0
1627969050000|2021-08-03 05:37:30|4398.7|4398.1|4398.82|4398.22|4398.82|4398.22|4398.7|4398.1|13
1627969060000|2021-08-03 05:37:40|4398.7|4398.1|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|3
1627969070000|2021-08-03 05:37:50|4398.82|4398.22|4398.95|4398.35|4398.95|4398.35|4398.82|4398.22|2
1627969080000|2021-08-03 05:38:00|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|5
1627969090000|2021-08-03 05:38:10|4398.82|4398.22|4398.7|4398.1|4398.82|4398.22|4398.7|4398.1|0
1627969100000|2021-08-03 05:38:20|4398.45|4397.85|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|8
1627969110000|2021-08-03 05:38:30|4398.57|4397.97|4398.57|4397.97|4398.7|4398.1|4398.45|4397.85|7
1627969120000|2021-08-03 05:38:40|4398.7|4398.1|4398.2|4397.6|4398.7|4398.1|4398.2|4397.6|10
1627969130000|2021-08-03 05:38:50|4398.32|4397.72|4398.2|4397.6|4398.32|4397.72|4398.2|4397.6|3
1627969140000|2021-08-03 05:39:00|||||||||25
1627969150000|2021-08-03 05:39:10|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|4398.2|4397.6|16
1627969160000|2021-08-03 05:39:20|4398.2|4397.6|4397.95|4397.35|4398.2|4397.6|4397.95|4397.35|19
1627969170000|2021-08-03 05:39:30|4398.07|4397.47|4398.45|4397.85|4398.45|4397.85|4398.07|4397.47|10
1627969180000|2021-08-03 05:39:40|4398.2|4397.6|4398.32|4397.72|4398.45|4397.85|4398.2|4397.6|3
1627969190000|2021-08-03 05:39:50|4398.2|4397.6|4398.2|4397.6|4398.45|4397.85|4398.2|4397.6|10
1627969200000|2021-08-03 05:40:00|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|20
1627969210000|2021-08-03 05:40:10|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|27
1627969220000|2021-08-03 05:40:20|4398.57|4397.97|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|5
1627969230000|2021-08-03 05:40:30|||||||||1
1627969240000|2021-08-03 05:40:40|4398.32|4397.72|4398.2|4397.6|4398.32|4397.72|4398.2|4397.6|13
1627969250000|2021-08-03 05:40:50|4398.32|4397.72|4398.2|4397.6|4398.32|4397.72|4398.2|4397.6|2
1627969260000|2021-08-03 05:41:00|4398.32|4397.72|4397.95|4397.35|4398.32|4397.72|4397.95|4397.35|8
1627969270000|2021-08-03 05:41:10|4397.82|4397.22|4398.07|4397.47|4398.2|4397.6|4397.82|4397.22|37
1627969280000|2021-08-03 05:41:20|4397.95|4397.35|4398.2|4397.6|4398.2|4397.6|4397.95|4397.35|2
1627969290000|2021-08-03 05:41:30|4398.32|4397.72|4398.2|4397.6|4398.45|4397.85|4398.2|4397.6|4
1627969300000|2021-08-03 05:41:40|4398.45|4397.85|4398.2|4397.6|4398.45|4397.85|4398.2|4397.6|3
1627969310000|2021-08-03 05:41:50|4398.45|4397.85|4398.32|4397.72|4398.45|4397.85|4398.32|4397.72|9
1627969320000|2021-08-03 05:42:00|4398.2|4397.6|4398.2|4397.6|4398.45|4397.85|4398.2|4397.6|10
1627969330000|2021-08-03 05:42:10|4397.95|4397.35|4397.95|4397.35|4398.07|4397.47|4397.95|4397.35|8
1627969340000|2021-08-03 05:42:20|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|12
1627969350000|2021-08-03 05:42:30|4397.95|4397.35|4398.45|4397.85|4398.45|4397.85|4397.95|4397.35|152
1627969360000|2021-08-03 05:42:40|4398.32|4397.72|4398.07|4397.47|4398.32|4397.72|4397.95|4397.35|17
1627969370000|2021-08-03 05:42:50|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|5
1627969380000|2021-08-03 05:43:00|4398.32|4397.72|4398.32|4397.72|4398.45|4397.85|4398.2|4397.6|24
1627969390000|2021-08-03 05:43:10|4398.2|4397.6|4398.32|4397.72|4398.45|4397.85|4398.2|4397.6|4
1627969400000|2021-08-03 05:43:20|4398.2|4397.6|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|5
1627969410000|2021-08-03 05:43:30|||||||||29
1627969420000|2021-08-03 05:43:40|||||||||1
1627969430000|2021-08-03 05:43:50|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|6
1627969450000|2021-08-03 05:44:10|||||||||3
1627969460000|2021-08-03 05:44:20|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|8
1627969490000|2021-08-03 05:44:50|||||||||6
1627969500000|2021-08-03 05:45:00|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|21
1627969510000|2021-08-03 05:45:10|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|29
1627969520000|2021-08-03 05:45:20|4399.2|4398.6|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|29
1627969530000|2021-08-03 05:45:30|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|18
1627969540000|2021-08-03 05:45:40|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|45
1627969550000|2021-08-03 05:45:50|4399.07|4398.47|4398.95|4398.35|4399.07|4398.47|4398.95|4398.35|3
1627969560000|2021-08-03 05:46:00|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|6
1627969570000|2021-08-03 05:46:10|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|12
1627969580000|2021-08-03 05:46:20|||||||||3
1627969590000|2021-08-03 05:46:30|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|16
1627969600000|2021-08-03 05:46:40|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|9
1627969610000|2021-08-03 05:46:50|4399.07|4398.47|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|14
1627969620000|2021-08-03 05:47:00|4399.07|4398.47|4398.95|4398.35|4399.07|4398.47|4398.95|4398.35|5
1627969630000|2021-08-03 05:47:10|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4399.07|4398.47|10
1627969650000|2021-08-03 05:47:30|4399.32|4398.72|4399.2|4398.6|4399.45|4398.85|4399.2|4398.6|19
1627969660000|2021-08-03 05:47:40|4399.32|4398.72|4399.2|4398.6|4399.32|4398.72|4399.2|4398.6|12
1627969680000|2021-08-03 05:48:00|||||||||2
1627969690000|2021-08-03 05:48:10|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|33
1627969700000|2021-08-03 05:48:20|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|6
1627969710000|2021-08-03 05:48:30|4399.2|4398.6|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|9
1627969720000|2021-08-03 05:48:40|||||||||1
1627969740000|2021-08-03 05:49:00|4399.2|4398.6|4399.7|4399.1|4399.7|4399.1|4399.2|4398.6|25
1627969770000|2021-08-03 05:49:30|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.57|4398.97|20
1627969780000|2021-08-03 05:49:40|4399.57|4398.97|4399.45|4398.85|4399.57|4398.97|4399.45|4398.85|7
1627969790000|2021-08-03 05:49:50|4399.57|4398.97|4399.57|4398.97|4399.7|4399.1|4399.57|4398.97|3
1627969800000|2021-08-03 05:50:00|4399.7|4399.1|4399.45|4398.85|4399.7|4399.1|4399.2|4398.6|8
1627969810000|2021-08-03 05:50:10|4399.32|4398.72|4399.2|4398.6|4399.32|4398.72|4399.07|4398.47|10
1627969820000|2021-08-03 05:50:20|4399.07|4398.47|4398.95|4398.35|4399.07|4398.47|4398.95|4398.35|3
1627969830000|2021-08-03 05:50:30|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|19
1627969840000|2021-08-03 05:50:40|4398.95|4398.35|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|10
1627969850000|2021-08-03 05:50:50|4398.82|4398.22|4398.95|4398.35|4399.2|4398.6|4398.82|4398.22|30
1627969860000|2021-08-03 05:51:00|4399.2|4398.6|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|5
1627969870000|2021-08-03 05:51:10|||||||||2
1627969880000|2021-08-03 05:51:20|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|2
1627969890000|2021-08-03 05:51:30|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|7
1627969920000|2021-08-03 05:52:00|4399.45|4398.85|4399.32|4398.72|4399.45|4398.85|4399.2|4398.6|26
1627969930000|2021-08-03 05:52:10|4399.2|4398.6|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|2
1627969940000|2021-08-03 05:52:20|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|4399.57|4398.97|14
1627969950000|2021-08-03 05:52:30|4399.45|4398.85|4399.45|4398.85|4399.7|4399.1|4399.45|4398.85|12
1627969960000|2021-08-03 05:52:40|4399.57|4398.97|4399.45|4398.85|4399.7|4399.1|4399.45|4398.85|11
1627969980000|2021-08-03 05:53:00|4399.32|4398.72|4399.2|4398.6|4399.32|4398.72|4399.2|4398.6|10
1627969990000|2021-08-03 05:53:10|4398.95|4398.35|4399.07|4398.47|4399.2|4398.6|4398.95|4398.35|13
1627970000000|2021-08-03 05:53:20|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|0
1627970010000|2021-08-03 05:53:30|4398.7|4398.1|4398.95|4398.35|4398.95|4398.35|4398.7|4398.1|28
1627970020000|2021-08-03 05:53:40|4398.82|4398.22|4398.82|4398.22|4398.95|4398.35|4398.82|4398.22|7
1627970030000|2021-08-03 05:53:50|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|3
1627970040000|2021-08-03 05:54:00|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|4398.82|4398.22|17
1627970050000|2021-08-03 05:54:10|||||||||2
1627970070000|2021-08-03 05:54:30|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|5
1627970080000|2021-08-03 05:54:40|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|1
1627970090000|2021-08-03 05:54:50|4398.82|4398.22|4398.95|4398.35|4398.95|4398.35|4398.82|4398.22|1
1627970100000|2021-08-03 05:55:00|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|17
1627970110000|2021-08-03 05:55:10|4398.82|4398.22|4398.7|4398.1|4398.82|4398.22|4398.7|4398.1|5
1627970120000|2021-08-03 05:55:20|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|6
1627970150000|2021-08-03 05:55:50|||||||||1
1627970160000|2021-08-03 05:56:00|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|7
1627970190000|2021-08-03 05:56:30|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|9
1627970200000|2021-08-03 05:56:40|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4399.07|4398.47|6
1627970210000|2021-08-03 05:56:50|4399.07|4398.47|4398.95|4398.35|4399.07|4398.47|4398.95|4398.35|0
1627970220000|2021-08-03 05:57:00|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|13
1627970230000|2021-08-03 05:57:10|4398.45|4397.85|4398.57|4397.97|4398.7|4398.1|4398.45|4397.85|8
1627970240000|2021-08-03 05:57:20|4398.45|4397.85|4398.2|4397.6|4398.45|4397.85|4398.2|4397.6|10
1627970250000|2021-08-03 05:57:30|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.32|4397.72|3
1627970260000|2021-08-03 05:57:40|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|6
1627970270000|2021-08-03 05:57:50|4398.57|4397.97|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|29
1627970280000|2021-08-03 05:58:00|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|3
1627970290000|2021-08-03 05:58:10|4398.82|4398.22|4398.7|4398.1|4398.82|4398.22|4398.7|4398.1|15
1627970300000|2021-08-03 05:58:20|||||||||2
1627970310000|2021-08-03 05:58:30|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|9
1627970320000|2021-08-03 05:58:40|4398.7|4398.1|4398.57|4397.97|4398.7|4398.1|4398.45|4397.85|36
1627970330000|2021-08-03 05:58:50|4398.7|4398.1|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|16
1627970340000|2021-08-03 05:59:00|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|7
1627970350000|2021-08-03 05:59:10|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|7
1627970370000|2021-08-03 05:59:30|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|14
1627970380000|2021-08-03 05:59:40|4398.82|4398.22|4398.82|4398.22|4398.95|4398.35|4398.7|4398.1|8
1627970390000|2021-08-03 05:59:50|4398.7|4398.1|4398.95|4398.35|4398.95|4398.35|4398.7|4398.1|63
1627970400000|2021-08-03 06:00:00|4399.2|4398.6|4399.2|4398.6|4399.45|4398.85|4399.07|4398.47|125
1627970410000|2021-08-03 06:00:10|4398.95|4398.35|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|16
1627970420000|2021-08-03 06:00:20|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|16
1627970430000|2021-08-03 06:00:30|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|18
1627970440000|2021-08-03 06:00:40|4399.07|4398.47|4398.7|4398.1|4399.07|4398.47|4398.7|4398.1|10
1627970450000|2021-08-03 06:00:50|4398.82|4398.22|4398.95|4398.35|4398.95|4398.35|4398.7|4398.1|21
1627970460000|2021-08-03 06:01:00|4399.2|4398.6|4399.7|4399.1|4399.7|4399.1|4399.2|4398.6|45
1627970470000|2021-08-03 06:01:10|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|59
1627970480000|2021-08-03 06:01:20|4400.2|4399.6|4400.2|4399.6|4400.2|4399.6|4400.2|4399.6|51
1627970490000|2021-08-03 06:01:30|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|46
1627970500000|2021-08-03 06:01:40|||||||||10
1627970510000|2021-08-03 06:01:50|4400.2|4399.6|4400.2|4399.6|4400.45|4399.85|4400.2|4399.6|30
1627970520000|2021-08-03 06:02:00|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|34
1627970530000|2021-08-03 06:02:10|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.57|4399.97|59
1627970540000|2021-08-03 06:02:20|4400.95|4400.35|4400.7|4400.1|4400.95|4400.35|4400.7|4400.1|70
1627970550000|2021-08-03 06:02:30|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|30
1627970560000|2021-08-03 06:02:40|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|15
1627970570000|2021-08-03 06:02:50|||||||||1
1627970580000|2021-08-03 06:03:00|||||||||11
1627970590000|2021-08-03 06:03:10|4400.95|4400.35|4401.2|4400.6|4401.2|4400.6|4400.95|4400.35|235
1627970600000|2021-08-03 06:03:20|4400.95|4400.35|4400.7|4400.1|4400.95|4400.35|4400.7|4400.1|47
1627970610000|2021-08-03 06:03:30|4400.45|4399.85|4400.45|4399.85|4400.57|4399.97|4400.45|4399.85|98
1627970620000|2021-08-03 06:03:40|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|52
1627970630000|2021-08-03 06:03:50|4400.2|4399.6|4400.2|4399.6|4400.2|4399.6|4400.2|4399.6|14
1627970640000|2021-08-03 06:04:00|4399.95|4399.35|4400.57|4399.97|4400.7|4400.1|4399.95|4399.35|70
1627970650000|2021-08-03 06:04:10|4400.45|4399.85|4400.45|4399.85|4400.7|4400.1|4400.45|4399.85|4
1627970660000|2021-08-03 06:04:20|4400.7|4400.1|4400.7|4400.1|4400.95|4400.35|4400.7|4400.1|46
1627970670000|2021-08-03 06:04:30|4400.57|4399.97|4400.45|4399.85|4400.57|4399.97|4400.45|4399.85|15
1627970680000|2021-08-03 06:04:40|4400.57|4399.97|4400.45|4399.85|4400.7|4400.1|4400.45|4399.85|30
1627970690000|2021-08-03 06:04:50|4400.57|4399.97|4400.45|4399.85|4400.57|4399.97|4400.45|4399.85|2
1627970700000|2021-08-03 06:05:00|4400.2|4399.6|4400.2|4399.6|4400.32|4399.72|4400.2|4399.6|23
1627970710000|2021-08-03 06:05:10|4400.07|4399.47|4400.07|4399.47|4400.2|4399.6|4399.95|4399.35|35
1627970720000|2021-08-03 06:05:20|4399.95|4399.35|4400.2|4399.6|4400.2|4399.6|4399.95|4399.35|8
1627970740000|2021-08-03 06:05:40|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|4400.32|4399.72|36
1627970750000|2021-08-03 06:05:50|4400.32|4399.72|4400.57|4399.97|4400.7|4400.1|4400.32|4399.72|39
1627970760000|2021-08-03 06:06:00|4400.7|4400.1|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|23
1627970770000|2021-08-03 06:06:10|||||||||6
1627970780000|2021-08-03 06:06:20|4401.07|4400.47|4400.7|4400.1|4401.2|4400.6|4400.7|4400.1|60
1627970790000|2021-08-03 06:06:30|||||||||20
1627970800000|2021-08-03 06:06:40|||||||||6
1627970820000|2021-08-03 06:07:00|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|22
1627970830000|2021-08-03 06:07:10|4400.7|4400.1|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|15
1627970840000|2021-08-03 06:07:20|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.7|4400.1|8
1627970850000|2021-08-03 06:07:30|||||||||3
1627970870000|2021-08-03 06:07:50|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|10
1627970880000|2021-08-03 06:08:00|4401.07|4400.47|4401.2|4400.6|4401.2|4400.6|4401.07|4400.47|20
1627970890000|2021-08-03 06:08:10|4401.07|4400.47|4401.2|4400.6|4401.2|4400.6|4401.07|4400.47|4
1627970900000|2021-08-03 06:08:20|4401.07|4400.47|4401.2|4400.6|4401.2|4400.6|4401.07|4400.47|9
1627970910000|2021-08-03 06:08:30|4401.07|4400.47|4401.2|4400.6|4401.2|4400.6|4401.07|4400.47|4
1627970920000|2021-08-03 06:08:40|4401.07|4400.47|4400.95|4400.35|4401.2|4400.6|4400.95|4400.35|38
1627970930000|2021-08-03 06:08:50|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.7|4400.1|13
1627970940000|2021-08-03 06:09:00|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|14
1627970950000|2021-08-03 06:09:10|4400.82|4400.22|4400.7|4400.1|4400.95|4400.35|4400.7|4400.1|87
1627970960000|2021-08-03 06:09:20|4400.57|4399.97|4400.45|4399.85|4400.57|4399.97|4400.45|4399.85|10
1627970970000|2021-08-03 06:09:30|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|4400.45|4399.85|9
1627970980000|2021-08-03 06:09:40|4400.45|4399.85|4400.7|4400.1|4400.7|4400.1|4400.45|4399.85|4
1627971000000|2021-08-03 06:10:00|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|44
1627971010000|2021-08-03 06:10:10|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.7|4400.1|21
1627971020000|2021-08-03 06:10:20|4400.57|4399.97|4400.45|4399.85|4400.7|4400.1|4400.45|4399.85|6
1627971030000|2021-08-03 06:10:30|4400.57|4399.97|4400.45|4399.85|4400.57|4399.97|4400.45|4399.85|7
1627971040000|2021-08-03 06:10:40|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.45|4399.85|1
1627971050000|2021-08-03 06:10:50|||||||||3
1627971060000|2021-08-03 06:11:00|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.45|4399.85|17
1627971070000|2021-08-03 06:11:10|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.45|4399.85|20
1627971080000|2021-08-03 06:11:20|||||||||14
1627971090000|2021-08-03 06:11:30|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|4400.45|4399.85|23
1627971100000|2021-08-03 06:11:40|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|1
1627971110000|2021-08-03 06:11:50|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.7|4400.1|12
1627971120000|2021-08-03 06:12:00|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|15
1627971130000|2021-08-03 06:12:10|4401.07|4400.47|4400.95|4400.35|4401.07|4400.47|4400.95|4400.35|13
1627971140000|2021-08-03 06:12:20|4401.07|4400.47|4400.7|4400.1|4401.2|4400.6|4400.7|4400.1|18
1627971150000|2021-08-03 06:12:30|||||||||1
1627971160000|2021-08-03 06:12:40|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.45|4399.85|14
1627971170000|2021-08-03 06:12:50|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|16
1627971180000|2021-08-03 06:13:00|||||||||1
1627971190000|2021-08-03 06:13:10|4401.07|4400.47|4400.95|4400.35|4401.07|4400.47|4400.95|4400.35|4
1627971200000|2021-08-03 06:13:20|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|16
1627971210000|2021-08-03 06:13:30|||||||||2
1627971230000|2021-08-03 06:13:50|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.45|4399.85|10
1627971240000|2021-08-03 06:14:00|4400.45|4399.85|4400.57|4399.97|4400.57|4399.97|4400.45|4399.85|10
1627971250000|2021-08-03 06:14:10|4400.7|4400.1|4400.45|4399.85|4400.7|4400.1|4400.45|4399.85|3
1627971260000|2021-08-03 06:14:20|4400.57|4399.97|4400.2|4399.6|4400.57|4399.97|4400.2|4399.6|61
1627971270000|2021-08-03 06:14:30|||||||||1
1627971280000|2021-08-03 06:14:40|4400.07|4399.47|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|29
1627971290000|2021-08-03 06:14:50|4400.2|4399.6|4400.2|4399.6|4400.2|4399.6|4399.95|4399.35|15
1627971300000|2021-08-03 06:15:00|4400.07|4399.47|4399.95|4399.35|4400.07|4399.47|4399.95|4399.35|10
1627971310000|2021-08-03 06:15:10|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|50
1627971320000|2021-08-03 06:15:20|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|14
1627971330000|2021-08-03 06:15:30|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|30
1627971340000|2021-08-03 06:15:40|4399.7|4399.1|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|5
1627971350000|2021-08-03 06:15:50|4399.82|4399.22|4399.7|4399.1|4399.82|4399.22|4399.7|4399.1|9
1627971360000|2021-08-03 06:16:00|4399.95|4399.35|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|31
1627971380000|2021-08-03 06:16:20|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|26
1627971390000|2021-08-03 06:16:30|4399.57|4398.97|4399.45|4398.85|4399.7|4399.1|4399.45|4398.85|22
1627971400000|2021-08-03 06:16:40|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|86
1627971410000|2021-08-03 06:16:50|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|20
1627971420000|2021-08-03 06:17:00|4400.07|4399.47|4399.95|4399.35|4400.07|4399.47|4399.95|4399.35|26
1627971430000|2021-08-03 06:17:10|4400.07|4399.47|4400.2|4399.6|4400.2|4399.6|4400.07|4399.47|25
1627971440000|2021-08-03 06:17:20|4399.95|4399.35|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|32
1627971450000|2021-08-03 06:17:30|||||||||55
1627971460000|2021-08-03 06:17:40|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|5
1627971470000|2021-08-03 06:17:50|4400.07|4399.47|4399.95|4399.35|4400.07|4399.47|4399.95|4399.35|11
1627971480000|2021-08-03 06:18:00|4400.07|4399.47|4400.2|4399.6|4400.2|4399.6|4399.95|4399.35|15
1627971490000|2021-08-03 06:18:10|4400.07|4399.47|4399.95|4399.35|4400.07|4399.47|4399.95|4399.35|25
1627971500000|2021-08-03 06:18:20|4400.07|4399.47|4399.95|4399.35|4400.07|4399.47|4399.95|4399.35|23
1627971520000|2021-08-03 06:18:40|4399.7|4399.1|4399.45|4398.85|4399.7|4399.1|4399.45|4398.85|42
1627971540000|2021-08-03 06:19:00|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|24
1627971550000|2021-08-03 06:19:10|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|12
1627971560000|2021-08-03 06:19:20|4399.82|4399.22|4399.45|4398.85|4399.95|4399.35|4399.45|4398.85|28
1627971570000|2021-08-03 06:19:30|||||||||5
1627971580000|2021-08-03 06:19:40|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|17
1627971590000|2021-08-03 06:19:50|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4399.07|4398.47|10
1627971600000|2021-08-03 06:20:00|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|15
1627971610000|2021-08-03 06:20:10|||||||||2
1627971620000|2021-08-03 06:20:20|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|18
1627971630000|2021-08-03 06:20:30|||||||||7
1627971640000|2021-08-03 06:20:40|||||||||4
1627971650000|2021-08-03 06:20:50|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|35
1627971670000|2021-08-03 06:21:10|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|4399.32|4398.72|54
1627971680000|2021-08-03 06:21:20|||||||||1
1627971690000|2021-08-03 06:21:30|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|14
1627971700000|2021-08-03 06:21:40|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|14
1627971720000|2021-08-03 06:22:00|4399.07|4398.47|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|13
1627971730000|2021-08-03 06:22:10|4398.82|4398.22|4398.95|4398.35|4398.95|4398.35|4398.82|4398.22|29
1627971750000|2021-08-03 06:22:30|4399.2|4398.6|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|63
1627971760000|2021-08-03 06:22:40|||||||||15
1627971770000|2021-08-03 06:22:50|4399.32|4398.72|4399.7|4399.1|4399.7|4399.1|4399.2|4398.6|55
1627971780000|2021-08-03 06:23:00|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|73
1627971810000|2021-08-03 06:23:30|4399.57|4398.97|4399.45|4398.85|4399.57|4398.97|4399.45|4398.85|45
1627971820000|2021-08-03 06:23:40|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|16
1627971840000|2021-08-03 06:24:00|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|28
1627971850000|2021-08-03 06:24:10|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|53
1627971860000|2021-08-03 06:24:20|||||||||13
1627971870000|2021-08-03 06:24:30|4399.07|4398.47|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|23
1627971880000|2021-08-03 06:24:40|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|1
1627971890000|2021-08-03 06:24:50|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4399.07|4398.47|10
1627971900000|2021-08-03 06:25:00|4399.07|4398.47|4399.07|4398.47|4399.2|4398.6|4398.95|4398.35|15
1627971910000|2021-08-03 06:25:10|4398.95|4398.35|4398.82|4398.22|4398.95|4398.35|4398.7|4398.1|17
1627971920000|2021-08-03 06:25:20|4398.7|4398.1|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|4
1627971930000|2021-08-03 06:25:30|4398.95|4398.35|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|27
1627971940000|2021-08-03 06:25:40|||||||||15
1627971950000|2021-08-03 06:25:50|||||||||4
1627971960000|2021-08-03 06:26:00|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|18
1627971970000|2021-08-03 06:26:10|4398.57|4397.97|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|31
1627971980000|2021-08-03 06:26:20|4398.2|4397.6|4398.2|4397.6|4398.45|4397.85|4398.07|4397.47|26
1627971990000|2021-08-03 06:26:30|4398.07|4397.47|4398.2|4397.6|4398.2|4397.6|4397.95|4397.35|37
1627972000000|2021-08-03 06:26:40|4397.95|4397.35|4398.2|4397.6|4398.2|4397.6|4397.95|4397.35|34
1627972010000|2021-08-03 06:26:50|4398.07|4397.47|4398.2|4397.6|4398.2|4397.6|4397.95|4397.35|16
1627972020000|2021-08-03 06:27:00|4397.95|4397.35|4398.2|4397.6|4398.2|4397.6|4397.95|4397.35|31
1627972030000|2021-08-03 06:27:10|4398.07|4397.47|4398.2|4397.6|4398.2|4397.6|4398.07|4397.47|4
1627972040000|2021-08-03 06:27:20|||||||||6
1627972050000|2021-08-03 06:27:30|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|13
1627972070000|2021-08-03 06:27:50|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|13
1627972080000|2021-08-03 06:28:00|4398.32|4397.72|4398.32|4397.72|4398.45|4397.85|4398.32|4397.72|33
1627972090000|2021-08-03 06:28:10|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4
1627972100000|2021-08-03 06:28:20|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|32
1627972110000|2021-08-03 06:28:30|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|26
1627972120000|2021-08-03 06:28:40|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|59
1627972130000|2021-08-03 06:28:50|||||||||1
1627972140000|2021-08-03 06:29:00|4398.57|4397.97|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|33
1627972160000|2021-08-03 06:29:20|4398.32|4397.72|4398.2|4397.6|4398.45|4397.85|4398.2|4397.6|22
1627972170000|2021-08-03 06:29:30|4397.95|4397.35|4397.95|4397.35|4397.95|4397.35|4397.95|4397.35|8
1627972180000|2021-08-03 06:29:40|4398.07|4397.47|4398.2|4397.6|4398.2|4397.6|4398.07|4397.47|4
1627972190000|2021-08-03 06:29:50|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|36
1627972200000|2021-08-03 06:30:00|4398.57|4397.97|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|43
1627972210000|2021-08-03 06:30:10|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|19
1627972220000|2021-08-03 06:30:20|4398.82|4398.22|4398.95|4398.35|4398.95|4398.35|4398.7|4398.1|17
1627972230000|2021-08-03 06:30:30|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|25
1627972240000|2021-08-03 06:30:40|4399.07|4398.47|4398.95|4398.35|4399.07|4398.47|4398.7|4398.1|16
1627972250000|2021-08-03 06:30:50|4398.82|4398.22|4398.7|4398.1|4398.82|4398.22|4398.57|4397.97|16
1627972260000|2021-08-03 06:31:00|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|7
1627972270000|2021-08-03 06:31:10|4398.7|4398.1|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|14
1627972290000|2021-08-03 06:31:30|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|10
1627972300000|2021-08-03 06:31:40|4398.07|4397.47|4398.2|4397.6|4398.2|4397.6|4398.07|4397.47|20
1627972310000|2021-08-03 06:31:50|4397.95|4397.35|4398.45|4397.85|4398.45|4397.85|4397.95|4397.35|26
1627972320000|2021-08-03 06:32:00|4398.2|4397.6|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|28
1627972330000|2021-08-03 06:32:10|4398.32|4397.72|4398.2|4397.6|4398.32|4397.72|4398.2|4397.6|6
1627972340000|2021-08-03 06:32:20|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|15
1627972350000|2021-08-03 06:32:30|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|0
1627972360000|2021-08-03 06:32:40|4398.7|4398.1|4398.57|4397.97|4398.7|4398.1|4398.57|4397.97|6
1627972370000|2021-08-03 06:32:50|4398.45|4397.85|4398.45|4397.85|4398.57|4397.97|4398.32|4397.72|5
1627972380000|2021-08-03 06:33:00|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|19
1627972390000|2021-08-03 06:33:10|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|11
1627972400000|2021-08-03 06:33:20|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.32|4397.72|30
1627972410000|2021-08-03 06:33:30|4398.32|4397.72|4398.2|4397.6|4398.45|4397.85|4398.2|4397.6|19
1627972420000|2021-08-03 06:33:40|||||||||14
1627972430000|2021-08-03 06:33:50|4398.32|4397.72|4398.2|4397.6|4398.45|4397.85|4398.2|4397.6|21
1627972440000|2021-08-03 06:34:00|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|21
1627972450000|2021-08-03 06:34:10|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.32|4397.72|4
1627972460000|2021-08-03 06:34:20|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|15
1627972470000|2021-08-03 06:34:30|4398.32|4397.72|4398.2|4397.6|4398.32|4397.72|4398.2|4397.6|5
1627972480000|2021-08-03 06:34:40|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|25
1627972490000|2021-08-03 06:34:50|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|17
1627972500000|2021-08-03 06:35:00|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|11
1627972510000|2021-08-03 06:35:10|4398.82|4398.22|4398.7|4398.1|4398.82|4398.22|4398.45|4397.85|8
1627972520000|2021-08-03 06:35:20|||||||||4
1627972530000|2021-08-03 06:35:30|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.32|4397.72|90
1627972540000|2021-08-03 06:35:40|||||||||1
1627972550000|2021-08-03 06:35:50|||||||||21
1627972560000|2021-08-03 06:36:00|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|21
1627972570000|2021-08-03 06:36:10|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|9
1627972580000|2021-08-03 06:36:20|4398.82|4398.22|4398.7|4398.1|4398.82|4398.22|4398.7|4398.1|15
1627972590000|2021-08-03 06:36:30|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.45|4397.85|7
1627972600000|2021-08-03 06:36:40|4398.7|4398.1|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|5
1627972620000|2021-08-03 06:37:00|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4
1627972630000|2021-08-03 06:37:10|4398.7|4398.1|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|5
1627972650000|2021-08-03 06:37:30|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|13
1627972670000|2021-08-03 06:37:50|||||||||1
1627972680000|2021-08-03 06:38:00|4398.82|4398.22|4398.95|4398.35|4398.95|4398.35|4398.82|4398.22|11
1627972690000|2021-08-03 06:38:10|4398.7|4398.1|4398.95|4398.35|4398.95|4398.35|4398.7|4398.1|76
1627972700000|2021-08-03 06:38:20|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|20
1627972710000|2021-08-03 06:38:30|4398.45|4397.85|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|5
1627972730000|2021-08-03 06:38:50|||||||||4
1627972740000|2021-08-03 06:39:00|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|20
1627972750000|2021-08-03 06:39:10|||||||||3
1627972760000|2021-08-03 06:39:20|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|7
1627972770000|2021-08-03 06:39:30|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|2
1627972780000|2021-08-03 06:39:40|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|21
1627972800000|2021-08-03 06:40:00|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|14
1627972810000|2021-08-03 06:40:10|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|1
1627972820000|2021-08-03 06:40:20|||||||||17
1627972830000|2021-08-03 06:40:30|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|4
1627972840000|2021-08-03 06:40:40|||||||||2
1627972860000|2021-08-03 06:41:00|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|11
1627972870000|2021-08-03 06:41:10|||||||||6
1627972880000|2021-08-03 06:41:20|||||||||2
1627972890000|2021-08-03 06:41:30|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|2
1627972910000|2021-08-03 06:41:50|4398.82|4398.22|4398.7|4398.1|4398.82|4398.22|4398.7|4398.1|12
1627972920000|2021-08-03 06:42:00|||||||||2
1627972930000|2021-08-03 06:42:10|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|4398.7|4398.1|27
1627972940000|2021-08-03 06:42:20|||||||||2
1627972950000|2021-08-03 06:42:30|||||||||18
1627972960000|2021-08-03 06:42:40|4398.7|4398.1|4398.7|4398.1|4398.82|4398.22|4398.7|4398.1|24
1627972970000|2021-08-03 06:42:50|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|5
1627972980000|2021-08-03 06:43:00|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|2
1627972990000|2021-08-03 06:43:10|4398.82|4398.22|4398.45|4397.85|4398.82|4398.22|4398.45|4397.85|42
1627973000000|2021-08-03 06:43:20|4398.57|4397.97|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|3
1627973010000|2021-08-03 06:43:30|||||||||2
1627973020000|2021-08-03 06:43:40|4398.57|4397.97|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|2
1627973030000|2021-08-03 06:43:50|||||||||1
1627973040000|2021-08-03 06:44:00|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|8
1627973060000|2021-08-03 06:44:20|4398.82|4398.22|4398.7|4398.1|4398.82|4398.22|4398.7|4398.1|16
1627973070000|2021-08-03 06:44:30|4398.82|4398.22|4398.57|4397.97|4398.82|4398.22|4398.45|4397.85|15
1627973080000|2021-08-03 06:44:40|4398.45|4397.85|4398.45|4397.85|4398.57|4397.97|4398.45|4397.85|0
1627973090000|2021-08-03 06:44:50|||||||||1
1627973100000|2021-08-03 06:45:00|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.45|4397.85|13
1627973110000|2021-08-03 06:45:10|4398.82|4398.22|4398.95|4398.35|4398.95|4398.35|4398.82|4398.22|4
1627973120000|2021-08-03 06:45:20|4398.82|4398.22|4398.95|4398.35|4398.95|4398.35|4398.82|4398.22|5
1627973130000|2021-08-03 06:45:30|||||||||15
1627973150000|2021-08-03 06:45:50|4399.2|4398.6|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|12
1627973160000|2021-08-03 06:46:00|4399.07|4398.47|4399.2|4398.6|4399.45|4398.85|4398.95|4398.35|74
1627973170000|2021-08-03 06:46:10|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|13
1627973180000|2021-08-03 06:46:20|4399.32|4398.72|4399.7|4399.1|4399.7|4399.1|4399.2|4398.6|89
1627973190000|2021-08-03 06:46:30|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|30
1627973200000|2021-08-03 06:46:40|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.57|4398.97|9
1627973210000|2021-08-03 06:46:50|4399.82|4399.22|4399.7|4399.1|4399.82|4399.22|4399.7|4399.1|105
1627973220000|2021-08-03 06:47:00|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.82|4399.22|3
1627973230000|2021-08-03 06:47:10|||||||||9
1627973250000|2021-08-03 06:47:30|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|19
1627973270000|2021-08-03 06:47:50|4399.82|4399.22|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|17
1627973280000|2021-08-03 06:48:00|||||||||2
1627973290000|2021-08-03 06:48:10|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.57|4398.97|23
1627973300000|2021-08-03 06:48:20|4399.57|4398.97|4399.95|4399.35|4399.95|4399.35|4399.57|4398.97|15
1627973310000|2021-08-03 06:48:30|4399.82|4399.22|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|11
1627973320000|2021-08-03 06:48:40|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|3
1627973330000|2021-08-03 06:48:50|4400.07|4399.47|4400.2|4399.6|4400.2|4399.6|4399.95|4399.35|43
1627973340000|2021-08-03 06:49:00|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.32|4399.72|57
1627973350000|2021-08-03 06:49:10|||||||||4
1627973360000|2021-08-03 06:49:20|4400.32|4399.72|4400.2|4399.6|4400.32|4399.72|4400.2|4399.6|15
1627973370000|2021-08-03 06:49:30|||||||||1
1627973380000|2021-08-03 06:49:40|||||||||2
1627973400000|2021-08-03 06:50:00|4400.32|4399.72|4400.2|4399.6|4400.32|4399.72|4400.2|4399.6|24
1627973410000|2021-08-03 06:50:10|||||||||5
1627973420000|2021-08-03 06:50:20|||||||||5
1627973430000|2021-08-03 06:50:30|||||||||24
1627973440000|2021-08-03 06:50:40|4400.07|4399.47|4400.2|4399.6|4400.2|4399.6|4399.95|4399.35|17
1627973450000|2021-08-03 06:50:50|4400.07|4399.47|4400.2|4399.6|4400.2|4399.6|4400.07|4399.47|3
1627973460000|2021-08-03 06:51:00|||||||||3
1627973470000|2021-08-03 06:51:10|||||||||6
1627973490000|2021-08-03 06:51:30|4400.07|4399.47|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|32
1627973500000|2021-08-03 06:51:40|4400.07|4399.47|4400.2|4399.6|4400.2|4399.6|4399.95|4399.35|6
1627973510000|2021-08-03 06:51:50|||||||||3
1627973520000|2021-08-03 06:52:00|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.32|4399.72|5
1627973530000|2021-08-03 06:52:10|||||||||8
1627973550000|2021-08-03 06:52:30|||||||||1
1627973570000|2021-08-03 06:52:50|4400.32|4399.72|4400.2|4399.6|4400.32|4399.72|4400.2|4399.6|66
1627973580000|2021-08-03 06:53:00|4400.32|4399.72|4400.2|4399.6|4400.32|4399.72|4400.2|4399.6|12
1627973590000|2021-08-03 06:53:10|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|11
1627973600000|2021-08-03 06:53:20|||||||||5
1627973610000|2021-08-03 06:53:30|4400.2|4399.6|4400.2|4399.6|4400.2|4399.6|4400.2|4399.6|53
1627973630000|2021-08-03 06:53:50|||||||||12
1627973650000|2021-08-03 06:54:10|||||||||5
1627973660000|2021-08-03 06:54:20|||||||||4
1627973670000|2021-08-03 06:54:30|4400.32|4399.72|4400.2|4399.6|4400.45|4399.85|4400.2|4399.6|12
1627973680000|2021-08-03 06:54:40|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.32|4399.72|5
1627973690000|2021-08-03 06:54:50|4400.32|4399.72|4400.2|4399.6|4400.45|4399.85|4400.2|4399.6|14
1627973700000|2021-08-03 06:55:00|||||||||11
1627973730000|2021-08-03 06:55:30|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|17
1627973740000|2021-08-03 06:55:40|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|51
1627973750000|2021-08-03 06:55:50|||||||||2
1627973760000|2021-08-03 06:56:00|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|58
1627973770000|2021-08-03 06:56:10|4400.7|4400.1|4400.45|4399.85|4400.7|4400.1|4400.45|4399.85|16
1627973780000|2021-08-03 06:56:20|||||||||36
1627973790000|2021-08-03 06:56:30|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.32|4399.72|8
1627973800000|2021-08-03 06:56:40|4400.32|4399.72|4400.2|4399.6|4400.32|4399.72|4400.2|4399.6|16
1627973810000|2021-08-03 06:56:50|||||||||4
1627973820000|2021-08-03 06:57:00|4400.45|4399.85|4400.2|4399.6|4400.45|4399.85|4400.2|4399.6|18
1627973840000|2021-08-03 06:57:20|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|8
1627973850000|2021-08-03 06:57:30|4400.32|4399.72|4400.2|4399.6|4400.32|4399.72|4400.2|4399.6|1
1627973860000|2021-08-03 06:57:40|4400.07|4399.47|4400.2|4399.6|4400.2|4399.6|4400.07|4399.47|4
1627973880000|2021-08-03 06:58:00|4400.07|4399.47|4400.07|4399.47|4400.2|4399.6|4399.95|4399.35|39
1627973890000|2021-08-03 06:58:10|4399.95|4399.35|4399.95|4399.35|4400.07|4399.47|4399.95|4399.35|8
1627973900000|2021-08-03 06:58:20|4400.07|4399.47|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|14
1627973910000|2021-08-03 06:58:30|4400.07|4399.47|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|6
1627973920000|2021-08-03 06:58:40|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|17
1627973930000|2021-08-03 06:58:50|||||||||1
1627973940000|2021-08-03 06:59:00|4399.82|4399.22|4399.2|4398.6|4399.95|4399.35|4399.2|4398.6|99
1627973950000|2021-08-03 06:59:10|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|38
1627973960000|2021-08-03 06:59:20|4399.32|4398.72|4399.2|4398.6|4399.45|4398.85|4399.2|4398.6|7
1627973970000|2021-08-03 06:59:30|4399.32|4398.72|4399.45|4398.85|4399.45|4398.85|4399.32|4398.72|13
1627973980000|2021-08-03 06:59:40|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.57|4398.97|13
1627973990000|2021-08-03 06:59:50|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|68
1627974000000|2021-08-03 07:00:00|4399.7|4399.1|4399.82|4399.22|4400.95|4400.35|4399.7|4399.1|554
1627974010000|2021-08-03 07:00:10|4399.95|4399.35|4398.95|4398.35|4400.2|4399.6|4398.95|4398.35|298
1627974020000|2021-08-03 07:00:20|4399.2|4398.6|4398.95|4398.35|4399.45|4398.85|4398.82|4398.22|217
1627974030000|2021-08-03 07:00:30|4399.07|4398.47|4399.45|4398.85|4399.45|4398.85|4399.07|4398.47|94
1627974040000|2021-08-03 07:00:40|4399.32|4398.72|4399.2|4398.6|4399.7|4399.1|4399.2|4398.6|70
1627974050000|2021-08-03 07:00:50|4399.32|4398.72|4400.2|4399.6|4400.2|4399.6|4399.2|4398.6|69
1627974060000|2021-08-03 07:01:00|4400.07|4399.47|4398.95|4398.35|4400.2|4399.6|4398.95|4398.35|223
1627974070000|2021-08-03 07:01:10|4399.07|4398.47|4398.95|4398.35|4399.07|4398.47|4398.7|4398.1|107
1627974080000|2021-08-03 07:01:20|4399.07|4398.47|4400.2|4399.6|4400.2|4399.6|4398.95|4398.35|145
1627974090000|2021-08-03 07:01:30|4399.95|4399.35|4399.45|4398.85|4399.95|4399.35|4399.45|4398.85|84
1627974100000|2021-08-03 07:01:40|4399.57|4398.97|4398.95|4398.35|4399.7|4399.1|4398.95|4398.35|67
1627974110000|2021-08-03 07:01:50|4398.82|4398.22|4399.2|4398.6|4399.2|4398.6|4398.7|4398.1|53
1627974120000|2021-08-03 07:02:00|4399.07|4398.47|4398.82|4398.22|4399.45|4398.85|4398.7|4398.1|87
1627974130000|2021-08-03 07:02:10|4398.7|4398.1|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|41
1627974140000|2021-08-03 07:02:20|4398.57|4397.97|4397.95|4397.35|4398.7|4398.1|4397.95|4397.35|113
1627974150000|2021-08-03 07:02:30|4397.7|4397.1|4397.7|4397.1|4398.2|4397.6|4397.7|4397.1|122
1627974160000|2021-08-03 07:02:40|4397.82|4397.22|4397.95|4397.35|4397.95|4397.35|4397.7|4397.1|85
1627974170000|2021-08-03 07:02:50|4397.7|4397.1|4397.45|4396.85|4397.7|4397.1|4397.32|4396.72|154
1627974180000|2021-08-03 07:03:00|4397.32|4396.72|4397.95|4397.35|4398.45|4397.85|4397.32|4396.72|194
1627974190000|2021-08-03 07:03:10|4398.07|4397.47|4397.95|4397.35|4398.2|4397.6|4397.7|4397.1|93
1627974200000|2021-08-03 07:03:20|4398.2|4397.6|4398.7|4398.1|4398.95|4398.35|4398.2|4397.6|90
1627974210000|2021-08-03 07:03:30|4398.82|4398.22|4398.45|4397.85|4398.95|4398.35|4398.45|4397.85|62
1627974220000|2021-08-03 07:03:40|4398.7|4398.1|4398.2|4397.6|4398.7|4398.1|4398.2|4397.6|28
1627974230000|2021-08-03 07:03:50|4397.95|4397.35|4398.45|4397.85|4398.7|4398.1|4397.95|4397.35|119
1627974240000|2021-08-03 07:04:00|4398.7|4398.1|4398.2|4397.6|4398.7|4398.1|4398.07|4397.47|83
1627974250000|2021-08-03 07:04:10|4398.07|4397.47|4398.45|4397.85|4398.7|4398.1|4398.07|4397.47|64
1627974260000|2021-08-03 07:04:20|4398.57|4397.97|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|47
1627974270000|2021-08-03 07:04:30|4398.57|4397.97|4398.45|4397.85|4398.57|4397.97|4398.2|4397.6|21
1627974280000|2021-08-03 07:04:40|4398.32|4397.72|4398.2|4397.6|4398.32|4397.72|4398.07|4397.47|33
1627974290000|2021-08-03 07:04:50|4398.32|4397.72|4398.7|4398.1|4398.7|4398.1|4398.2|4397.6|58
1627974300000|2021-08-03 07:05:00|4398.45|4397.85|4398.95|4398.35|4398.95|4398.35|4398.45|4397.85|99
1627974310000|2021-08-03 07:05:10|4399.2|4398.6|4399.95|4399.35|4399.95|4399.35|4398.95|4398.35|93
1627974320000|2021-08-03 07:05:20|4400.07|4399.47|4400.2|4399.6|4400.2|4399.6|4399.95|4399.35|38
1627974330000|2021-08-03 07:05:30|4399.95|4399.35|4399.45|4398.85|4399.95|4399.35|4399.45|4398.85|55
1627974340000|2021-08-03 07:05:40|4399.7|4399.1|4398.95|4398.35|4399.7|4399.1|4398.7|4398.1|119
1627974350000|2021-08-03 07:05:50|4398.82|4398.22|4398.45|4397.85|4398.82|4398.22|4398.2|4397.6|55
1627974360000|2021-08-03 07:06:00|4398.2|4397.6|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|25
1627974370000|2021-08-03 07:06:10|4398.32|4397.72|4397.7|4397.1|4398.45|4397.85|4397.7|4397.1|110
1627974380000|2021-08-03 07:06:20|4397.45|4396.85|4397.7|4397.1|4397.7|4397.1|4397.45|4396.85|115
1627974390000|2021-08-03 07:06:30|4397.82|4397.22|4397.82|4397.22|4397.95|4397.35|4397.45|4396.85|92
1627974400000|2021-08-03 07:06:40|4397.95|4397.35|4398.07|4397.47|4398.07|4397.47|4397.95|4397.35|47
1627974410000|2021-08-03 07:06:50|4397.95|4397.35|4398.45|4397.85|4398.45|4397.85|4397.95|4397.35|50
1627974420000|2021-08-03 07:07:00|4398.7|4398.1|4398.7|4398.1|4398.95|4398.35|4398.57|4397.97|61
1627974430000|2021-08-03 07:07:10|4398.82|4398.22|4398.82|4398.22|4398.95|4398.35|4398.7|4398.1|51
1627974440000|2021-08-03 07:07:20|4398.7|4398.1|4398.2|4397.6|4398.82|4398.22|4398.2|4397.6|73
1627974450000|2021-08-03 07:07:30|4398.07|4397.47|4398.2|4397.6|4398.45|4397.85|4398.07|4397.47|52
1627974460000|2021-08-03 07:07:40|4398.45|4397.85|4398.2|4397.6|4398.45|4397.85|4398.07|4397.47|51
1627974470000|2021-08-03 07:07:50|4398.07|4397.47|4398.2|4397.6|4398.45|4397.85|4397.95|4397.35|57
1627974480000|2021-08-03 07:08:00|4398.07|4397.47|4398.45|4397.85|4398.7|4398.1|4397.95|4397.35|176
1627974490000|2021-08-03 07:08:10|4398.7|4398.1|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|69
1627974500000|2021-08-03 07:08:20|4398.7|4398.1|4399.2|4398.6|4399.2|4398.6|4398.7|4398.1|48
1627974510000|2021-08-03 07:08:30|4399.07|4398.47|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|34
1627974520000|2021-08-03 07:08:40|4399.2|4398.6|4398.95|4398.35|4399.2|4398.6|4398.82|4398.22|57
1627974530000|2021-08-03 07:08:50|4398.7|4398.1|4398.7|4398.1|4399.07|4398.47|4398.7|4398.1|54
1627974540000|2021-08-03 07:09:00|4398.57|4397.97|4398.32|4397.72|4398.7|4398.1|4398.2|4397.6|112
1627974550000|2021-08-03 07:09:10|4398.45|4397.85|4397.95|4397.35|4398.45|4397.85|4397.95|4397.35|101
1627974560000|2021-08-03 07:09:20|4398.07|4397.47|4397.7|4397.1|4398.45|4397.85|4397.7|4397.1|99
1627974570000|2021-08-03 07:09:30|4397.45|4396.85|4397.7|4397.1|4397.95|4397.35|4397.45|4396.85|101
1627974580000|2021-08-03 07:09:40|4397.95|4397.35|4397.82|4397.22|4398.2|4397.6|4397.7|4397.1|72
1627974590000|2021-08-03 07:09:50|4397.7|4397.1|4397.7|4397.1|4397.95|4397.35|4397.7|4397.1|34
1627974600000|2021-08-03 07:10:00|4397.57|4396.97|4397.32|4396.72|4397.57|4396.97|4396.95|4396.35|369
1627974610000|2021-08-03 07:10:10|4397.2|4396.6|4395.95|4395.35|4397.2|4396.6|4395.95|4395.35|274
1627974620000|2021-08-03 07:10:20|4395.7|4395.1|4395.7|4395.1|4395.95|4395.35|4395.7|4395.1|198
1627974630000|2021-08-03 07:10:30|4395.82|4395.22|4396.45|4395.85|4396.45|4395.85|4395.82|4395.22|95
1627974640000|2021-08-03 07:10:40|4396.32|4395.72|4396.2|4395.6|4396.7|4396.1|4396.2|4395.6|61
1627974650000|2021-08-03 07:10:50|4396.45|4395.85|4396.95|4396.35|4397.2|4396.6|4396.45|4395.85|137
1627974660000|2021-08-03 07:11:00|4396.7|4396.1|4397.45|4396.85|4397.7|4397.1|4396.7|4396.1|99
1627974670000|2021-08-03 07:11:10|4397.57|4396.97|4397.7|4397.1|4397.95|4397.35|4397.57|4396.97|125
1627974680000|2021-08-03 07:11:20|4397.82|4397.22|4397.7|4397.1|4397.95|4397.35|4397.45|4396.85|46
1627974690000|2021-08-03 07:11:30|4397.57|4396.97|4397.57|4396.97|4397.7|4397.1|4397.2|4396.6|53
1627974700000|2021-08-03 07:11:40|4397.45|4396.85|4397.82|4397.22|4397.95|4397.35|4397.45|4396.85|61
1627974710000|2021-08-03 07:11:50|4397.7|4397.1|4396.95|4396.35|4397.7|4397.1|4396.7|4396.1|228
1627974720000|2021-08-03 07:12:00|4396.7|4396.1|4397.2|4396.6|4397.45|4396.85|4396.7|4396.1|79
1627974730000|2021-08-03 07:12:10|4397.32|4396.72|4397.2|4396.6|4397.45|4396.85|4397.2|4396.6|53
1627974740000|2021-08-03 07:12:20|4397.07|4396.47|4396.95|4396.35|4397.07|4396.47|4396.7|4396.1|45
1627974750000|2021-08-03 07:12:30|4396.82|4396.22|4396.7|4396.1|4396.95|4396.35|4396.7|4396.1|34
1627974760000|2021-08-03 07:12:40|4396.95|4396.35|4396.95|4396.35|4396.95|4396.35|4396.95|4396.35|78
1627974770000|2021-08-03 07:12:50|4396.7|4396.1|4396.45|4395.85|4396.7|4396.1|4396.45|4395.85|67
1627974780000|2021-08-03 07:13:00|4396.2|4395.6|4395.95|4395.35|4396.45|4395.85|4395.95|4395.35|75
1627974790000|2021-08-03 07:13:10|4396.07|4395.47|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|65
1627974800000|2021-08-03 07:13:20|4395.7|4395.1|4395.45|4394.85|4395.82|4395.22|4395.45|4394.85|108
1627974810000|2021-08-03 07:13:30|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|24
1627974820000|2021-08-03 07:13:40|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|81
1627974830000|2021-08-03 07:13:50|4396.2|4395.6|4396.2|4395.6|4396.45|4395.85|4396.07|4395.47|77
1627974840000|2021-08-03 07:14:00|4396.32|4395.72|4396.7|4396.1|4396.7|4396.1|4396.2|4395.6|50
1627974850000|2021-08-03 07:14:10|4396.57|4395.97|4396.7|4396.1|4396.95|4396.35|4396.57|4395.97|56
1627974860000|2021-08-03 07:14:20|4396.82|4396.22|4396.7|4396.1|4396.95|4396.35|4396.45|4395.85|79
1627974870000|2021-08-03 07:14:30|4396.82|4396.22|4396.95|4396.35|4397.45|4396.85|4396.82|4396.22|113
1627974880000|2021-08-03 07:14:40|4397.2|4396.6|4397.2|4396.6|4397.45|4396.85|4396.95|4396.35|82
1627974890000|2021-08-03 07:14:50|4397.07|4396.47|4396.95|4396.35|4397.07|4396.47|4396.95|4396.35|46
1627974900000|2021-08-03 07:15:00|4397.2|4396.6|4397.95|4397.35|4398.2|4397.6|4397.2|4396.6|191
1627974910000|2021-08-03 07:15:10|4398.07|4397.47|4398.7|4398.1|4398.7|4398.1|4398.07|4397.47|57
1627974920000|2021-08-03 07:15:20|4398.82|4398.22|4399.95|4399.35|4399.95|4399.35|4398.82|4398.22|227
1627974930000|2021-08-03 07:15:30|4400.07|4399.47|4400.2|4399.6|4400.2|4399.6|4399.95|4399.35|133
1627974940000|2021-08-03 07:15:40|4399.95|4399.35|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|115
1627974950000|2021-08-03 07:15:50|4400.07|4399.47|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|121
1627974960000|2021-08-03 07:16:00|4399.82|4399.22|4399.82|4399.22|4399.95|4399.35|4399.7|4399.1|88
1627974970000|2021-08-03 07:16:10|4399.7|4399.1|4399.32|4398.72|4399.7|4399.1|4399.2|4398.6|106
1627974980000|2021-08-03 07:16:20|4399.45|4398.85|4399.2|4398.6|4399.45|4398.85|4399.2|4398.6|64
1627974990000|2021-08-03 07:16:30|4399.32|4398.72|4399.57|4398.97|4399.7|4399.1|4399.32|4398.72|72
1627975000000|2021-08-03 07:16:40|4399.7|4399.1|4399.57|4398.97|4399.7|4399.1|4399.45|4398.85|23
1627975010000|2021-08-03 07:16:50|4399.7|4399.1|4399.45|4398.85|4399.7|4399.1|4399.2|4398.6|51
1627975020000|2021-08-03 07:17:00|4399.2|4398.6|4399.57|4398.97|4399.7|4399.1|4399.2|4398.6|70
1627975030000|2021-08-03 07:17:10|4399.45|4398.85|4399.32|4398.72|4399.7|4399.1|4399.2|4398.6|34
1627975040000|2021-08-03 07:17:20|4399.2|4398.6|4398.7|4398.1|4399.32|4398.72|4398.7|4398.1|79
1627975050000|2021-08-03 07:17:30|4398.95|4398.35|4399.2|4398.6|4399.45|4398.85|4398.7|4398.1|96
1627975060000|2021-08-03 07:17:40|4399.32|4398.72|4399.57|4398.97|4399.7|4399.1|4399.32|4398.72|39
1627975070000|2021-08-03 07:17:50|4399.7|4399.1|4399.2|4398.6|4399.7|4399.1|4399.2|4398.6|45
1627975080000|2021-08-03 07:18:00|4399.32|4398.72|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|65
1627975090000|2021-08-03 07:18:10|4399.7|4399.1|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|79
1627975100000|2021-08-03 07:18:20|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.82|4399.22|43
1627975110000|2021-08-03 07:18:30|4400.07|4399.47|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|30
1627975120000|2021-08-03 07:18:40|4400.07|4399.47|4400.2|4399.6|4400.45|4399.85|4399.95|4399.35|81
1627975130000|2021-08-03 07:18:50|4400.45|4399.85|4400.32|4399.72|4400.45|4399.85|4400.2|4399.6|37
1627975140000|2021-08-03 07:19:00|4400.2|4399.6|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|40
1627975150000|2021-08-03 07:19:10|4400.32|4399.72|4400.2|4399.6|4400.32|4399.72|4400.07|4399.47|27
1627975160000|2021-08-03 07:19:20|4400.07|4399.47|4400.2|4399.6|4400.2|4399.6|4399.95|4399.35|42
1627975170000|2021-08-03 07:19:30|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|56
1627975180000|2021-08-03 07:19:40|4400.07|4399.47|4399.95|4399.35|4400.2|4399.6|4399.82|4399.22|60
1627975190000|2021-08-03 07:19:50|4399.82|4399.22|4400.2|4399.6|4400.2|4399.6|4399.82|4399.22|60
1627975200000|2021-08-03 07:20:00|4399.95|4399.35|4399.57|4398.97|4399.95|4399.35|4399.45|4398.85|63
1627975210000|2021-08-03 07:20:10|4399.7|4399.1|4399.45|4398.85|4399.7|4399.1|4399.2|4398.6|77
1627975220000|2021-08-03 07:20:20|4399.32|4398.72|4398.95|4398.35|4399.32|4398.72|4398.82|4398.22|65
1627975230000|2021-08-03 07:20:30|4399.2|4398.6|4398.95|4398.35|4399.2|4398.6|4398.7|4398.1|184
1627975240000|2021-08-03 07:20:40|4398.7|4398.1|4398.95|4398.35|4399.2|4398.6|4398.7|4398.1|88
1627975250000|2021-08-03 07:20:50|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|6
1627975260000|2021-08-03 07:21:00|4398.95|4398.35|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|48
1627975270000|2021-08-03 07:21:10|4399.45|4398.85|4399.45|4398.85|4399.57|4398.97|4399.2|4398.6|69
1627975280000|2021-08-03 07:21:20|4399.57|4398.97|4399.2|4398.6|4399.7|4399.1|4399.2|4398.6|64
1627975290000|2021-08-03 07:21:30|4399.32|4398.72|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|14
1627975300000|2021-08-03 07:21:40|4399.57|4398.97|4399.45|4398.85|4399.57|4398.97|4399.45|4398.85|23
1627975310000|2021-08-03 07:21:50|4399.57|4398.97|4399.45|4398.85|4399.7|4399.1|4399.2|4398.6|53
1627975320000|2021-08-03 07:22:00|4399.32|4398.72|4399.7|4399.1|4399.7|4399.1|4399.32|4398.72|45
1627975330000|2021-08-03 07:22:10|4399.82|4399.22|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|33
1627975340000|2021-08-03 07:22:20|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|31
1627975350000|2021-08-03 07:22:30|4399.7|4399.1|4399.45|4398.85|4399.95|4399.35|4399.45|4398.85|66
1627975360000|2021-08-03 07:22:40|4399.7|4399.1|4399.95|4399.35|4399.95|4399.35|4399.45|4398.85|59
1627975370000|2021-08-03 07:22:50|4399.82|4399.22|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|41
1627975380000|2021-08-03 07:23:00|4399.45|4398.85|4399.32|4398.72|4399.57|4398.97|4399.2|4398.6|50
1627975390000|2021-08-03 07:23:10|4399.2|4398.6|4398.95|4398.35|4399.2|4398.6|4398.7|4398.1|93
1627975400000|2021-08-03 07:23:20|4399.07|4398.47|4399.07|4398.47|4399.2|4398.6|4398.95|4398.35|9
1627975410000|2021-08-03 07:23:30|4399.2|4398.6|4399.95|4399.35|4400.2|4399.6|4399.2|4398.6|207
1627975420000|2021-08-03 07:23:40|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|57
1627975430000|2021-08-03 07:23:50|4399.57|4398.97|4399.2|4398.6|4399.57|4398.97|4399.2|4398.6|40
1627975440000|2021-08-03 07:24:00|4398.95|4398.35|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|79
1627975450000|2021-08-03 07:24:10|4398.95|4398.35|4399.2|4398.6|4399.2|4398.6|4398.95|4398.35|40
1627975460000|2021-08-03 07:24:20|4398.95|4398.35|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|14
1627975470000|2021-08-03 07:24:30|4398.45|4397.85|4398.82|4398.22|4398.82|4398.22|4398.45|4397.85|63
1627975480000|2021-08-03 07:24:40|4398.95|4398.35|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|57
1627975490000|2021-08-03 07:24:50|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|66
1627975500000|2021-08-03 07:25:00|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.7|4398.1|82
1627975510000|2021-08-03 07:25:10|4398.82|4398.22|4398.95|4398.35|4398.95|4398.35|4398.7|4398.1|29
1627975520000|2021-08-03 07:25:20|4398.7|4398.1|4398.45|4397.85|4398.7|4398.1|4398.45|4397.85|26
1627975530000|2021-08-03 07:25:30|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4397.95|4397.35|55
1627975540000|2021-08-03 07:25:40|4398.07|4397.47|4398.07|4397.47|4398.2|4397.6|4397.95|4397.35|49
1627975550000|2021-08-03 07:25:50|4398.2|4397.6|4397.95|4397.35|4398.2|4397.6|4397.95|4397.35|45
1627975560000|2021-08-03 07:26:00|4398.2|4397.6|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|62
1627975570000|2021-08-03 07:26:10|4398.32|4397.72|4398.7|4398.1|4398.7|4398.1|4398.2|4397.6|32
1627975580000|2021-08-03 07:26:20|4398.45|4397.85|4398.95|4398.35|4398.95|4398.35|4398.45|4397.85|90
1627975590000|2021-08-03 07:26:30|4399.2|4398.6|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|33
1627975600000|2021-08-03 07:26:40|4399.07|4398.47|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|22
1627975610000|2021-08-03 07:26:50|4398.82|4398.22|4398.7|4398.1|4398.95|4398.35|4398.45|4397.85|37
1627975620000|2021-08-03 07:27:00|4398.45|4397.85|4398.32|4397.72|4398.7|4398.1|4398.32|4397.72|57
1627975630000|2021-08-03 07:27:10|4398.45|4397.85|4398.57|4397.97|4398.7|4398.1|4398.2|4397.6|37
1627975640000|2021-08-03 07:27:20|4398.7|4398.1|4399.2|4398.6|4399.2|4398.6|4398.7|4398.1|100
1627975650000|2021-08-03 07:27:30|4399.32|4398.72|4399.2|4398.6|4399.45|4398.85|4398.95|4398.35|53
1627975660000|2021-08-03 07:27:40|4398.95|4398.35|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|41
1627975670000|2021-08-03 07:27:50|4399.07|4398.47|4399.2|4398.6|4399.45|4398.85|4398.95|4398.35|38
1627975680000|2021-08-03 07:28:00|4399.32|4398.72|4400.07|4399.47|4400.07|4399.47|4399.2|4398.6|64
1627975690000|2021-08-03 07:28:10|4399.95|4399.35|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|50
1627975700000|2021-08-03 07:28:20|4400.07|4399.47|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|53
1627975710000|2021-08-03 07:28:30|4399.82|4399.22|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|45
1627975720000|2021-08-03 07:28:40|4400.2|4399.6|4400.2|4399.6|4400.2|4399.6|4399.95|4399.35|22
1627975730000|2021-08-03 07:28:50|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|87
1627975740000|2021-08-03 07:29:00|4400.2|4399.6|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|51
1627975750000|2021-08-03 07:29:10|4400.2|4399.6|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|46
1627975760000|2021-08-03 07:29:20|||||||||38
1627975770000|2021-08-03 07:29:30|4400.2|4399.6|4400.2|4399.6|4400.2|4399.6|4400.2|4399.6|24
1627975780000|2021-08-03 07:29:40|4400.07|4399.47|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|19
1627975790000|2021-08-03 07:29:50|4399.82|4399.22|4399.45|4398.85|4399.82|4399.22|4399.45|4398.85|27
1627975800000|2021-08-03 07:30:00|4399.2|4398.6|4399.57|4398.97|4399.7|4399.1|4399.2|4398.6|86
1627975810000|2021-08-03 07:30:10|4399.7|4399.1|4399.7|4399.1|4399.7|4399.1|4399.57|4398.97|16
1627975820000|2021-08-03 07:30:20|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|53
1627975830000|2021-08-03 07:30:30|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|42
1627975840000|2021-08-03 07:30:40|4399.82|4399.22|4399.82|4399.22|4399.82|4399.22|4399.82|4399.22|26
1627975850000|2021-08-03 07:30:50|4399.7|4399.1|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|52
1627975860000|2021-08-03 07:31:00|4399.82|4399.22|4400.32|4399.72|4400.32|4399.72|4399.82|4399.22|35
1627975870000|2021-08-03 07:31:10|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|45
1627975880000|2021-08-03 07:31:20|4400.2|4399.6|4400.2|4399.6|4400.45|4399.85|4400.2|4399.6|77
1627975890000|2021-08-03 07:31:30|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|10
1627975900000|2021-08-03 07:31:40|4400.32|4399.72|4400.2|4399.6|4400.45|4399.85|4400.2|4399.6|14
1627975910000|2021-08-03 07:31:50|4399.95|4399.35|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|50
1627975920000|2021-08-03 07:32:00|4399.7|4399.1|4399.95|4399.35|4399.95|4399.35|4399.7|4399.1|43
1627975930000|2021-08-03 07:32:10|4400.07|4399.47|4400.07|4399.47|4400.2|4399.6|4399.95|4399.35|27
1627975940000|2021-08-03 07:32:20|4400.2|4399.6|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|19
1627975950000|2021-08-03 07:32:30|4400.32|4399.72|4400.2|4399.6|4400.32|4399.72|4399.95|4399.35|48
1627975960000|2021-08-03 07:32:40|4400.07|4399.47|4400.2|4399.6|4400.2|4399.6|4400.07|4399.47|4
1627975970000|2021-08-03 07:32:50|4400.07|4399.47|4400.2|4399.6|4400.2|4399.6|4399.95|4399.35|36
1627975980000|2021-08-03 07:33:00|4399.95|4399.35|4400.2|4399.6|4400.2|4399.6|4399.95|4399.35|68
1627975990000|2021-08-03 07:33:10|||||||||12
1627976000000|2021-08-03 07:33:20|4400.07|4399.47|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|13
1627976010000|2021-08-03 07:33:30|4400.2|4399.6|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|108
1627976020000|2021-08-03 07:33:40|4400.32|4399.72|4400.7|4400.1|4400.7|4400.1|4400.2|4399.6|35
1627976030000|2021-08-03 07:33:50|4400.95|4400.35|4401.45|4400.85|4401.45|4400.85|4400.95|4400.35|164
1627976040000|2021-08-03 07:34:00|||||||||129
1627976050000|2021-08-03 07:34:10|4401.7|4401.1|4403.2|4402.6|4403.2|4402.6|4401.7|4401.1|961
1627976060000|2021-08-03 07:34:20|4403.07|4402.47|4402.95|4402.35|4403.45|4402.85|4402.95|4402.35|481
1627976070000|2021-08-03 07:34:30|4403.2|4402.6|4403.2|4402.6|4403.7|4403.1|4403.07|4402.47|300
1627976080000|2021-08-03 07:34:40|4403.32|4402.72|4402.2|4401.6|4403.32|4402.72|4401.95|4401.35|302
1627976090000|2021-08-03 07:34:50|4402.07|4401.47|4402.7|4402.1|4402.95|4402.35|4402.07|4401.47|168
1627976100000|2021-08-03 07:35:00|4402.82|4402.22|4402.7|4402.1|4402.95|4402.35|4402.45|4401.85|107
1627976110000|2021-08-03 07:35:10|4402.95|4402.35|4402.45|4401.85|4402.95|4402.35|4402.45|4401.85|74
1627976120000|2021-08-03 07:35:20|4402.7|4402.1|4402.7|4402.1|4402.95|4402.35|4402.45|4401.85|45
1627976130000|2021-08-03 07:35:30|4402.95|4402.35|4402.7|4402.1|4403.2|4402.6|4402.45|4401.85|223
1627976140000|2021-08-03 07:35:40|4402.82|4402.22|4403.2|4402.6|4403.2|4402.6|4402.82|4402.22|62
1627976150000|2021-08-03 07:35:50|4403.32|4402.72|4403.2|4402.6|4403.45|4402.85|4402.95|4402.35|209
1627976160000|2021-08-03 07:36:00|4403.07|4402.47|4403.7|4403.1|4403.7|4403.1|4403.07|4402.47|83
1627976170000|2021-08-03 07:36:10|4403.57|4402.97|4403.57|4402.97|4403.7|4403.1|4403.45|4402.85|48
1627976180000|2021-08-03 07:36:20|4403.7|4403.1|4403.2|4402.6|4403.7|4403.1|4403.2|4402.6|104
1627976190000|2021-08-03 07:36:30|4403.45|4402.85|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|35
1627976200000|2021-08-03 07:36:40|4403.95|4403.35|4403.32|4402.72|4403.95|4403.35|4403.32|4402.72|243
1627976210000|2021-08-03 07:36:50|4403.45|4402.85|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|135
1627976220000|2021-08-03 07:37:00|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|37
1627976230000|2021-08-03 07:37:10|4403.7|4403.1|4403.2|4402.6|4403.7|4403.1|4402.95|4402.35|159
1627976240000|2021-08-03 07:37:20|4403.07|4402.47|4403.2|4402.6|4403.2|4402.6|4403.07|4402.47|24
1627976250000|2021-08-03 07:37:30|4403.07|4402.47|4402.95|4402.35|4403.2|4402.6|4402.95|4402.35|40
1627976260000|2021-08-03 07:37:40|4402.82|4402.22|4403.07|4402.47|4403.2|4402.6|4402.7|4402.1|66
1627976270000|2021-08-03 07:37:50|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|4402.95|4402.35|21
1627976280000|2021-08-03 07:38:00|4403.32|4402.72|4403.07|4402.47|4403.45|4402.85|4402.95|4402.35|61
1627976290000|2021-08-03 07:38:10|4403.2|4402.6|4402.7|4402.1|4403.2|4402.6|4402.7|4402.1|19
1627976300000|2021-08-03 07:38:20|4402.82|4402.22|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|64
1627976310000|2021-08-03 07:38:30|4403.07|4402.47|4402.7|4402.1|4403.2|4402.6|4402.45|4401.85|82
1627976320000|2021-08-03 07:38:40|4402.45|4401.85|4402.45|4401.85|4402.7|4402.1|4402.2|4401.6|56
1627976330000|2021-08-03 07:38:50|4402.32|4401.72|4402.2|4401.6|4402.45|4401.85|4402.07|4401.47|55
1627976340000|2021-08-03 07:39:00|4401.95|4401.35|4402.2|4401.6|4402.2|4401.6|4401.95|4401.35|29
1627976350000|2021-08-03 07:39:10|4402.45|4401.85|4402.45|4401.85|4402.57|4401.97|4402.32|4401.72|40
1627976360000|2021-08-03 07:39:20|4402.32|4401.72|4402.45|4401.85|4402.45|4401.85|4402.2|4401.6|35
1627976370000|2021-08-03 07:39:30|4402.57|4401.97|4402.45|4401.85|4402.57|4401.97|4402.45|4401.85|23
1627976380000|2021-08-03 07:39:40|||||||||14
1627976390000|2021-08-03 07:39:50|4402.32|4401.72|4402.45|4401.85|4402.45|4401.85|4402.32|4401.72|20
1627976400000|2021-08-03 07:40:00|4402.32|4401.72|4402.7|4402.1|4402.7|4402.1|4402.32|4401.72|68
1627976410000|2021-08-03 07:40:10|4402.57|4401.97|4402.95|4402.35|4402.95|4402.35|4402.45|4401.85|62
1627976420000|2021-08-03 07:40:20|4403.07|4402.47|4403.2|4402.6|4403.2|4402.6|4403.07|4402.47|22
1627976430000|2021-08-03 07:40:30|4402.95|4402.35|4403.2|4402.6|4403.2|4402.6|4402.95|4402.35|50
1627976440000|2021-08-03 07:40:40|4403.07|4402.47|4402.7|4402.1|4403.07|4402.47|4402.7|4402.1|60
1627976450000|2021-08-03 07:40:50|4402.82|4402.22|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|35
1627976460000|2021-08-03 07:41:00|4403.07|4402.47|4403.45|4402.85|4403.45|4402.85|4403.07|4402.47|46
1627976470000|2021-08-03 07:41:10|4403.32|4402.72|4403.32|4402.72|4403.32|4402.72|4403.2|4402.6|20
1627976480000|2021-08-03 07:41:20|4403.2|4402.6|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|17
1627976490000|2021-08-03 07:41:30|4403.45|4402.85|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|24
1627976500000|2021-08-03 07:41:40|4403.45|4402.85|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|37
1627976510000|2021-08-03 07:41:50|4403.45|4402.85|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|10
1627976520000|2021-08-03 07:42:00|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4402.95|4402.35|180
1627976530000|2021-08-03 07:42:10|4403.2|4402.6|4403.95|4403.35|4403.95|4403.35|4403.2|4402.6|179
1627976540000|2021-08-03 07:42:20|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.82|4403.22|51
1627976550000|2021-08-03 07:42:30|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|89
1627976560000|2021-08-03 07:42:40|4404.07|4403.47|4403.45|4402.85|4404.07|4403.47|4403.45|4402.85|161
1627976570000|2021-08-03 07:42:50|4403.57|4402.97|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|25
1627976580000|2021-08-03 07:43:00|4403.2|4402.6|4402.7|4402.1|4403.45|4402.85|4402.7|4402.1|138
1627976590000|2021-08-03 07:43:10|4402.95|4402.35|4402.82|4402.22|4402.95|4402.35|4402.7|4402.1|77
1627976600000|2021-08-03 07:43:20|4402.7|4402.1|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|31
1627976610000|2021-08-03 07:43:30|4402.57|4401.97|4402.57|4401.97|4402.7|4402.1|4402.45|4401.85|25
1627976620000|2021-08-03 07:43:40|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|4402.57|4401.97|26
1627976630000|2021-08-03 07:43:50|4402.57|4401.97|4402.45|4401.85|4402.57|4401.97|4402.45|4401.85|33
1627976640000|2021-08-03 07:44:00|4402.57|4401.97|4402.2|4401.6|4402.57|4401.97|4402.2|4401.6|84
1627976650000|2021-08-03 07:44:10|4402.45|4401.85|4402.2|4401.6|4402.45|4401.85|4401.95|4401.35|97
1627976660000|2021-08-03 07:44:20|4402.32|4401.72|4402.2|4401.6|4402.45|4401.85|4402.2|4401.6|90
1627976680000|2021-08-03 07:44:40|4401.95|4401.35|4401.7|4401.1|4402.2|4401.6|4401.7|4401.1|122
1627976690000|2021-08-03 07:44:50|||||||||2
1627976700000|2021-08-03 07:45:00|4401.95|4401.35|4402.2|4401.6|4402.2|4401.6|4401.82|4401.22|70
1627976710000|2021-08-03 07:45:10|4401.95|4401.35|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|73
1627976720000|2021-08-03 07:45:20|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.45|4400.85|44
1627976730000|2021-08-03 07:45:30|4401.95|4401.35|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|83
1627976740000|2021-08-03 07:45:40|4401.82|4401.22|4401.45|4400.85|4401.95|4401.35|4401.45|4400.85|48
1627976750000|2021-08-03 07:45:50|4401.2|4400.6|4401.45|4400.85|4401.45|4400.85|4401.2|4400.6|20
1627976760000|2021-08-03 07:46:00|4401.2|4400.6|4401.45|4400.85|4401.45|4400.85|4401.2|4400.6|32
1627976770000|2021-08-03 07:46:10|||||||||10
1627976780000|2021-08-03 07:46:20|4401.32|4400.72|4401.45|4400.85|4401.45|4400.85|4401.2|4400.6|33
1627976790000|2021-08-03 07:46:30|4401.7|4401.1|4401.2|4400.6|4401.7|4401.1|4401.2|4400.6|63
1627976800000|2021-08-03 07:46:40|4401.32|4400.72|4401.45|4400.85|4401.45|4400.85|4401.2|4400.6|4
1627976810000|2021-08-03 07:46:50|4401.2|4400.6|4401.7|4401.1|4401.7|4401.1|4401.2|4400.6|118
1627976820000|2021-08-03 07:47:00|4401.82|4401.22|4401.95|4401.35|4401.95|4401.35|4401.7|4401.1|39
1627976830000|2021-08-03 07:47:10|4402.07|4401.47|4402.2|4401.6|4402.45|4401.85|4401.95|4401.35|46
1627976840000|2021-08-03 07:47:20|4402.45|4401.85|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|36
1627976850000|2021-08-03 07:47:30|||||||||35
1627976860000|2021-08-03 07:47:40|4402.57|4401.97|4402.45|4401.85|4402.57|4401.97|4402.45|4401.85|76
1627976870000|2021-08-03 07:47:50|4402.57|4401.97|4402.45|4401.85|4402.57|4401.97|4402.32|4401.72|36
1627976880000|2021-08-03 07:48:00|4402.32|4401.72|4402.7|4402.1|4402.7|4402.1|4402.2|4401.6|58
1627976890000|2021-08-03 07:48:10|4402.45|4401.85|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|37
1627976900000|2021-08-03 07:48:20|4402.95|4402.35|4403.07|4402.47|4403.2|4402.6|4402.7|4402.1|50
1627976910000|2021-08-03 07:48:30|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|10
1627976920000|2021-08-03 07:48:40|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|17
1627976930000|2021-08-03 07:48:50|4403.07|4402.47|4403.2|4402.6|4403.2|4402.6|4402.95|4402.35|39
1627976940000|2021-08-03 07:49:00|4403.07|4402.47|4403.07|4402.47|4403.2|4402.6|4402.95|4402.35|20
1627976950000|2021-08-03 07:49:10|4402.95|4402.35|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|32
1627976960000|2021-08-03 07:49:20|||||||||11
1627976970000|2021-08-03 07:49:30|4402.82|4402.22|4402.82|4402.22|4402.95|4402.35|4402.7|4402.1|25
1627976980000|2021-08-03 07:49:40|4402.95|4402.35|4402.82|4402.22|4402.95|4402.35|4402.7|4402.1|15
1627976990000|2021-08-03 07:49:50|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|26
1627977000000|2021-08-03 07:50:00|4403.2|4402.6|4403.7|4403.1|4403.7|4403.1|4403.07|4402.47|70
1627977010000|2021-08-03 07:50:10|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|120
1627977020000|2021-08-03 07:50:20|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|19
1627977030000|2021-08-03 07:50:30|4403.82|4403.22|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|101
1627977040000|2021-08-03 07:50:40|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|25
1627977050000|2021-08-03 07:50:50|4403.82|4403.22|4404.2|4403.6|4404.2|4403.6|4403.82|4403.22|121
1627977060000|2021-08-03 07:51:00|4404.45|4403.85|4404.7|4404.1|4404.95|4404.35|4404.45|4403.85|231
1627977070000|2021-08-03 07:51:10|4404.57|4403.97|4404.7|4404.1|4404.7|4404.1|4404.57|4403.97|85
1627977080000|2021-08-03 07:51:20|4404.57|4403.97|4404.7|4404.1|4404.7|4404.1|4404.45|4403.85|35
1627977090000|2021-08-03 07:51:30|4404.57|4403.97|4403.95|4403.35|4404.7|4404.1|4403.7|4403.1|175
1627977100000|2021-08-03 07:51:40|4403.82|4403.22|4403.95|4403.35|4404.2|4403.6|4403.7|4403.1|78
1627977110000|2021-08-03 07:51:50|4403.7|4403.1|4403.45|4402.85|4403.95|4403.35|4403.45|4402.85|25
1627977120000|2021-08-03 07:52:00|4403.2|4402.6|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|54
1627977130000|2021-08-03 07:52:10|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.32|4402.72|13
1627977140000|2021-08-03 07:52:20|4403.32|4402.72|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|27
1627977150000|2021-08-03 07:52:30|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|24
1627977160000|2021-08-03 07:52:40|4403.2|4402.6|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|24
1627977170000|2021-08-03 07:52:50|4403.32|4402.72|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|18
1627977180000|2021-08-03 07:53:00|4403.45|4402.85|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|10
1627977190000|2021-08-03 07:53:10|4403.45|4402.85|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|18
1627977200000|2021-08-03 07:53:20|4402.95|4402.35|4402.95|4402.35|4403.2|4402.6|4402.95|4402.35|12
1627977210000|2021-08-03 07:53:30|4403.07|4402.47|4402.95|4402.35|4403.2|4402.6|4402.95|4402.35|102
1627977220000|2021-08-03 07:53:40|4403.2|4402.6|4402.95|4402.35|4403.2|4402.6|4402.95|4402.35|34
1627977230000|2021-08-03 07:53:50|4403.07|4402.47|4403.2|4402.6|4403.2|4402.6|4402.95|4402.35|20
1627977240000|2021-08-03 07:54:00|4403.07|4402.47|4403.45|4402.85|4403.45|4402.85|4403.07|4402.47|38
1627977250000|2021-08-03 07:54:10|4403.7|4403.1|4403.57|4402.97|4403.7|4403.1|4403.45|4402.85|16
1627977260000|2021-08-03 07:54:20|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|25
1627977270000|2021-08-03 07:54:30|4403.32|4402.72|4402.95|4402.35|4403.45|4402.85|4402.95|4402.35|31
1627977280000|2021-08-03 07:54:40|||||||||5
1627977300000|2021-08-03 07:55:00|4403.2|4402.6|4403.2|4402.6|4403.32|4402.72|4402.95|4402.35|54
1627977310000|2021-08-03 07:55:10|4403.07|4402.47|4402.95|4402.35|4403.2|4402.6|4402.95|4402.35|7
1627977320000|2021-08-03 07:55:20|4402.7|4402.1|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|50
1627977330000|2021-08-03 07:55:30|4402.82|4402.22|4402.57|4401.97|4402.95|4402.35|4402.45|4401.85|34
1627977340000|2021-08-03 07:55:40|4402.7|4402.1|4402.45|4401.85|4402.7|4402.1|4402.32|4401.72|45
1627977350000|2021-08-03 07:55:50|4402.57|4401.97|4402.95|4402.35|4402.95|4402.35|4402.45|4401.85|82
1627977360000|2021-08-03 07:56:00|4402.7|4402.1|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|12
1627977370000|2021-08-03 07:56:10|4402.82|4402.22|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|1
1627977380000|2021-08-03 07:56:20|4402.82|4402.22|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|11
1627977390000|2021-08-03 07:56:30|4402.57|4401.97|4402.7|4402.1|4402.7|4402.1|4402.57|4401.97|7
1627977400000|2021-08-03 07:56:40|4402.57|4401.97|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|16
1627977410000|2021-08-03 07:56:50|4402.2|4401.6|4402.2|4401.6|4402.45|4401.85|4402.2|4401.6|54
1627977420000|2021-08-03 07:57:00|4402.32|4401.72|4402.45|4401.85|4402.45|4401.85|4402.32|4401.72|10
1627977430000|2021-08-03 07:57:10|4402.32|4401.72|4402.45|4401.85|4402.45|4401.85|4402.2|4401.6|9
1627977440000|2021-08-03 07:57:20|4402.32|4401.72|4402.7|4402.1|4402.7|4402.1|4402.2|4401.6|28
1627977450000|2021-08-03 07:57:30|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|27
1627977460000|2021-08-03 07:57:40|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|51
1627977470000|2021-08-03 07:57:50|4402.57|4401.97|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|37
1627977480000|2021-08-03 07:58:00|4402.57|4401.97|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|21
1627977490000|2021-08-03 07:58:10|4402.95|4402.35|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|57
1627977500000|2021-08-03 07:58:20|4402.57|4401.97|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|7
1627977510000|2021-08-03 07:58:30|4402.57|4401.97|4402.2|4401.6|4402.7|4402.1|4402.2|4401.6|19
1627977520000|2021-08-03 07:58:40|||||||||27
1627977530000|2021-08-03 07:58:50|4402.07|4401.47|4402.2|4401.6|4402.2|4401.6|4401.95|4401.35|34
1627977540000|2021-08-03 07:59:00|||||||||31
1627977550000|2021-08-03 07:59:10|||||||||3
1627977560000|2021-08-03 07:59:20|||||||||6
1627977570000|2021-08-03 07:59:30|4402.45|4401.85|4402.2|4401.6|4402.45|4401.85|4402.2|4401.6|37
1627977580000|2021-08-03 07:59:40|||||||||2
1627977590000|2021-08-03 07:59:50|4402.07|4401.47|4401.95|4401.35|4402.07|4401.47|4401.95|4401.35|14
1627977600000|2021-08-03 08:00:00|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|4401.95|4401.35|50
1627977610000|2021-08-03 08:00:10|4402.45|4401.85|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|96
1627977620000|2021-08-03 08:00:20|4402.7|4402.1|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|92
1627977630000|2021-08-03 08:00:30|4403.2|4402.6|4402.95|4402.35|4403.2|4402.6|4402.95|4402.35|52
1627977640000|2021-08-03 08:00:40|4402.7|4402.1|4402.7|4402.1|4402.82|4402.22|4402.7|4402.1|26
1627977650000|2021-08-03 08:00:50|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|35
1627977660000|2021-08-03 08:01:00|4402.32|4401.72|4402.32|4401.72|4402.45|4401.85|4402.2|4401.6|75
1627977670000|2021-08-03 08:01:10|4402.2|4401.6|4402.2|4401.6|4402.45|4401.85|4402.2|4401.6|45
1627977680000|2021-08-03 08:01:20|4402.07|4401.47|4401.95|4401.35|4402.2|4401.6|4401.95|4401.35|30
1627977690000|2021-08-03 08:01:30|4402.07|4401.47|4402.2|4401.6|4402.2|4401.6|4402.07|4401.47|25
1627977700000|2021-08-03 08:01:40|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|4402.2|4401.6|52
1627977710000|2021-08-03 08:01:50|4402.32|4401.72|4402.45|4401.85|4402.45|4401.85|4402.2|4401.6|22
1627977720000|2021-08-03 08:02:00|4402.32|4401.72|4402.45|4401.85|4402.45|4401.85|4402.2|4401.6|39
1627977730000|2021-08-03 08:02:10|4402.7|4402.1|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|27
1627977740000|2021-08-03 08:02:20|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|76
1627977750000|2021-08-03 08:02:30|4402.32|4401.72|4402.2|4401.6|4402.45|4401.85|4402.2|4401.6|35
1627977760000|2021-08-03 08:02:40|4402.32|4401.72|4402.45|4401.85|4402.45|4401.85|4402.32|4401.72|29
1627977770000|2021-08-03 08:02:50|4402.32|4401.72|4402.45|4401.85|4402.45|4401.85|4402.2|4401.6|41
1627977780000|2021-08-03 08:03:00|4402.32|4401.72|4402.2|4401.6|4402.45|4401.85|4402.2|4401.6|26
1627977790000|2021-08-03 08:03:10|4402.32|4401.72|4402.45|4401.85|4402.45|4401.85|4402.2|4401.6|35
1627977800000|2021-08-03 08:03:20|4402.32|4401.72|4402.2|4401.6|4402.45|4401.85|4402.2|4401.6|36
1627977810000|2021-08-03 08:03:30|4402.32|4401.72|4402.2|4401.6|4402.45|4401.85|4402.2|4401.6|32
1627977820000|2021-08-03 08:03:40|4402.45|4401.85|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|23
1627977830000|2021-08-03 08:03:50|4402.57|4401.97|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|12
1627977840000|2021-08-03 08:04:00|4402.57|4401.97|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|5
1627977850000|2021-08-03 08:04:10|4402.57|4401.97|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|24
1627977860000|2021-08-03 08:04:20|4402.32|4401.72|4402.2|4401.6|4402.32|4401.72|4402.2|4401.6|40
1627977870000|2021-08-03 08:04:30|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|4402.2|4401.6|35
1627977880000|2021-08-03 08:04:40|4402.32|4401.72|4402.2|4401.6|4402.32|4401.72|4402.07|4401.47|66
1627977890000|2021-08-03 08:04:50|||||||||5
1627977900000|2021-08-03 08:05:00|4402.07|4401.47|4402.32|4401.72|4402.45|4401.85|4402.07|4401.47|54
1627977910000|2021-08-03 08:05:10|4402.2|4401.6|4401.95|4401.35|4402.2|4401.6|4401.95|4401.35|13
1627977920000|2021-08-03 08:05:20|4401.82|4401.22|4401.7|4401.1|4401.82|4401.22|4401.7|4401.1|43
1627977930000|2021-08-03 08:05:30|4401.82|4401.22|4401.95|4401.35|4401.95|4401.35|4401.7|4401.1|13
1627977940000|2021-08-03 08:05:40|4401.82|4401.22|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|78
1627977950000|2021-08-03 08:05:50|4401.82|4401.22|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|23
1627977960000|2021-08-03 08:06:00|4401.82|4401.22|4401.82|4401.22|4401.95|4401.35|4401.7|4401.1|40
1627977970000|2021-08-03 08:06:10|4401.95|4401.35|4401.7|4401.1|4401.95|4401.35|4401.57|4400.97|16
1627977980000|2021-08-03 08:06:20|||||||||2
1627977990000|2021-08-03 08:06:30|||||||||45
1627978000000|2021-08-03 08:06:40|4401.95|4401.35|4402.2|4401.6|4402.2|4401.6|4401.95|4401.35|66
1627978010000|2021-08-03 08:06:50|||||||||2
1627978020000|2021-08-03 08:07:00|||||||||2
1627978030000|2021-08-03 08:07:10|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|59
1627978040000|2021-08-03 08:07:20|4402.7|4402.1|4402.57|4401.97|4402.7|4402.1|4402.45|4401.85|53
1627978050000|2021-08-03 08:07:30|4402.45|4401.85|4402.7|4402.1|4402.7|4402.1|4402.2|4401.6|56
1627978060000|2021-08-03 08:07:40|4402.57|4401.97|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|11
1627978070000|2021-08-03 08:07:50|4402.57|4401.97|4402.57|4401.97|4402.7|4402.1|4402.45|4401.85|10
1627978080000|2021-08-03 08:08:00|4402.45|4401.85|4402.57|4401.97|4402.7|4402.1|4402.45|4401.85|21
1627978090000|2021-08-03 08:08:10|4402.7|4402.1|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|13
1627978100000|2021-08-03 08:08:20|4402.57|4401.97|4402.7|4402.1|4402.7|4402.1|4402.57|4401.97|20
1627978110000|2021-08-03 08:08:30|4402.57|4401.97|4402.45|4401.85|4402.57|4401.97|4402.45|4401.85|11
1627978120000|2021-08-03 08:08:40|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|48
1627978130000|2021-08-03 08:08:50|4402.57|4401.97|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|9
1627978140000|2021-08-03 08:09:00|4402.95|4402.35|4402.32|4401.72|4402.95|4402.35|4402.32|4401.72|65
1627978150000|2021-08-03 08:09:10|4402.45|4401.85|4402.2|4401.6|4402.45|4401.85|4402.2|4401.6|29
1627978160000|2021-08-03 08:09:20|4402.07|4401.47|4401.95|4401.35|4402.2|4401.6|4401.95|4401.35|61
1627978170000|2021-08-03 08:09:30|||||||||1
1627978180000|2021-08-03 08:09:40|||||||||1
1627978190000|2021-08-03 08:09:50|4401.82|4401.22|4402.2|4401.6|4402.2|4401.6|4401.82|4401.22|18
1627978200000|2021-08-03 08:10:00|4402.07|4401.47|4402.2|4401.6|4402.45|4401.85|4401.95|4401.35|21
1627978210000|2021-08-03 08:10:10|||||||||3
1627978220000|2021-08-03 08:10:20|4402.07|4401.47|4402.2|4401.6|4402.2|4401.6|4402.07|4401.47|15
1627978230000|2021-08-03 08:10:30|4402.07|4401.47|4402.2|4401.6|4402.45|4401.85|4402.07|4401.47|20
1627978240000|2021-08-03 08:10:40|||||||||1
1627978250000|2021-08-03 08:10:50|4402.07|4401.47|4401.95|4401.35|4402.2|4401.6|4401.95|4401.35|22
1627978260000|2021-08-03 08:11:00|4402.07|4401.47|4402.2|4401.6|4402.2|4401.6|4401.95|4401.35|5
1627978270000|2021-08-03 08:11:10|4402.07|4401.47|4401.95|4401.35|4402.07|4401.47|4401.95|4401.35|9
1627978280000|2021-08-03 08:11:20|4401.82|4401.22|4401.7|4401.1|4401.82|4401.22|4401.7|4401.1|70
1627978290000|2021-08-03 08:11:30|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.57|4400.97|37
1627978300000|2021-08-03 08:11:40|||||||||24
1627978310000|2021-08-03 08:11:50|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.57|4400.97|22
1627978320000|2021-08-03 08:12:00|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.57|4400.97|13
1627978330000|2021-08-03 08:12:10|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|14
1627978340000|2021-08-03 08:12:20|4401.32|4400.72|4401.45|4400.85|4401.45|4400.85|4401.2|4400.6|69
1627978350000|2021-08-03 08:12:30|4401.32|4400.72|4401.32|4400.72|4401.45|4400.85|4401.2|4400.6|19
1627978360000|2021-08-03 08:12:40|4401.2|4400.6|4400.95|4400.35|4401.2|4400.6|4400.95|4400.35|39
1627978370000|2021-08-03 08:12:50|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.7|4400.1|57
1627978380000|2021-08-03 08:13:00|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|31
1627978390000|2021-08-03 08:13:10|||||||||3
1627978400000|2021-08-03 08:13:20|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|29
1627978410000|2021-08-03 08:13:30|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|15
1627978420000|2021-08-03 08:13:40|||||||||3
1627978430000|2021-08-03 08:13:50|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.7|4400.1|15
1627978440000|2021-08-03 08:14:00|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|23
1627978450000|2021-08-03 08:14:10|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.45|4399.85|67
1627978460000|2021-08-03 08:14:20|||||||||6
1627978470000|2021-08-03 08:14:30|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|13
1627978480000|2021-08-03 08:14:40|||||||||2
1627978490000|2021-08-03 08:14:50|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.7|4400.1|45
1627978500000|2021-08-03 08:15:00|||||||||12
1627978510000|2021-08-03 08:15:10|4400.57|4399.97|4400.95|4400.35|4400.95|4400.35|4400.45|4399.85|50
1627978520000|2021-08-03 08:15:20|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|58
1627978530000|2021-08-03 08:15:30|4400.95|4400.35|4400.95|4400.35|4401.2|4400.6|4400.95|4400.35|105
1627978540000|2021-08-03 08:15:40|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|72
1627978550000|2021-08-03 08:15:50|4401.2|4400.6|4400.95|4400.35|4401.2|4400.6|4400.95|4400.35|20
1627978560000|2021-08-03 08:16:00|4401.07|4400.47|4400.95|4400.35|4401.07|4400.47|4400.95|4400.35|10
1627978570000|2021-08-03 08:16:10|||||||||2
1627978590000|2021-08-03 08:16:30|||||||||30
1627978600000|2021-08-03 08:16:40|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.7|4400.1|24
1627978610000|2021-08-03 08:16:50|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.7|4400.1|26
1627978620000|2021-08-03 08:17:00|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|20
1627978630000|2021-08-03 08:17:10|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|10
1627978640000|2021-08-03 08:17:20|4401.07|4400.47|4400.95|4400.35|4401.07|4400.47|4400.95|4400.35|30
1627978650000|2021-08-03 08:17:30|4400.7|4400.1|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|18
1627978690000|2021-08-03 08:18:10|4401.07|4400.47|4400.95|4400.35|4401.2|4400.6|4400.95|4400.35|23
1627978700000|2021-08-03 08:18:20|||||||||10
1627978710000|2021-08-03 08:18:30|4401.07|4400.47|4400.95|4400.35|4401.2|4400.6|4400.95|4400.35|2
1627978720000|2021-08-03 08:18:40|||||||||8
1627978730000|2021-08-03 08:18:50|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.7|4400.1|11
1627978740000|2021-08-03 08:19:00|||||||||1
1627978750000|2021-08-03 08:19:10|4400.57|4399.97|4400.45|4399.85|4400.57|4399.97|4400.45|4399.85|35
1627978760000|2021-08-03 08:19:20|4400.57|4399.97|4400.45|4399.85|4400.7|4400.1|4400.45|4399.85|25
1627978770000|2021-08-03 08:19:30|4400.57|4399.97|4400.57|4399.97|4400.7|4400.1|4400.45|4399.85|22
1627978780000|2021-08-03 08:19:40|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4
1627978790000|2021-08-03 08:19:50|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.45|4399.85|20
1627978800000|2021-08-03 08:20:00|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|37
1627978810000|2021-08-03 08:20:10|4400.7|4400.1|4400.7|4400.1|4400.82|4400.22|4400.7|4400.1|19
1627978820000|2021-08-03 08:20:20|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|7
1627978830000|2021-08-03 08:20:30|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|19
1627978850000|2021-08-03 08:20:50|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|63
1627978860000|2021-08-03 08:21:00|||||||||1
1627978870000|2021-08-03 08:21:10|4400.32|4399.72|4400.2|4399.6|4400.32|4399.72|4400.2|4399.6|27
1627978880000|2021-08-03 08:21:20|||||||||1
1627978890000|2021-08-03 08:21:30|4400.32|4399.72|4400.2|4399.6|4400.32|4399.72|4400.2|4399.6|50
1627978900000|2021-08-03 08:21:40|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|20
1627978910000|2021-08-03 08:21:50|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|46
1627978920000|2021-08-03 08:22:00|4400.82|4400.22|4400.82|4400.22|4400.95|4400.35|4400.7|4400.1|46
1627978930000|2021-08-03 08:22:10|4400.95|4400.35|4400.45|4399.85|4400.95|4400.35|4400.45|4399.85|8
1627978940000|2021-08-03 08:22:20|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.57|4399.97|10
1627978950000|2021-08-03 08:22:30|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|4
1627978970000|2021-08-03 08:22:50|4400.2|4399.6|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|92
1627978980000|2021-08-03 08:23:00|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|9
1627979000000|2021-08-03 08:23:20|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|19
1627979010000|2021-08-03 08:23:30|4400.57|4399.97|4400.2|4399.6|4400.57|4399.97|4400.2|4399.6|15
1627979020000|2021-08-03 08:23:40|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.32|4399.72|36
1627979030000|2021-08-03 08:23:50|4400.2|4399.6|4400.2|4399.6|4400.45|4399.85|4400.2|4399.6|23
1627979040000|2021-08-03 08:24:00|4400.32|4399.72|4400.57|4399.97|4400.57|4399.97|4400.32|4399.72|73
1627979050000|2021-08-03 08:24:10|4400.7|4400.1|4400.45|4399.85|4400.7|4400.1|4400.45|4399.85|0
1627979060000|2021-08-03 08:24:20|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.45|4399.85|6
1627979070000|2021-08-03 08:24:30|||||||||28
1627979080000|2021-08-03 08:24:40|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|29
1627979090000|2021-08-03 08:24:50|4400.7|4400.1|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|8
1627979100000|2021-08-03 08:25:00|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|8
1627979110000|2021-08-03 08:25:10|||||||||20
1627979120000|2021-08-03 08:25:20|||||||||2
1627979130000|2021-08-03 08:25:30|4400.82|4400.22|4400.7|4400.1|4400.95|4400.35|4400.7|4400.1|54
1627979150000|2021-08-03 08:25:50|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|22
1627979160000|2021-08-03 08:26:00|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|2
1627979170000|2021-08-03 08:26:10|4401.07|4400.47|4400.95|4400.35|4401.07|4400.47|4400.95|4400.35|46
1627979180000|2021-08-03 08:26:20|4400.7|4400.1|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|23
1627979200000|2021-08-03 08:26:40|||||||||2
1627979210000|2021-08-03 08:26:50|4401.07|4400.47|4401.2|4400.6|4401.2|4400.6|4401.07|4400.47|28
1627979220000|2021-08-03 08:27:00|4401.07|4400.47|4400.95|4400.35|4401.2|4400.6|4400.7|4400.1|59
1627979230000|2021-08-03 08:27:10|||||||||5
1627979240000|2021-08-03 08:27:20|||||||||4
1627979250000|2021-08-03 08:27:30|4401.2|4400.6|4400.95|4400.35|4401.2|4400.6|4400.95|4400.35|23
1627979260000|2021-08-03 08:27:40|||||||||4
1627979270000|2021-08-03 08:27:50|4400.82|4400.22|4400.7|4400.1|4400.95|4400.35|4400.7|4400.1|60
1627979300000|2021-08-03 08:28:20|||||||||1
1627979320000|2021-08-03 08:28:40|4400.95|4400.35|4400.7|4400.1|4400.95|4400.35|4400.7|4400.1|14
1627979340000|2021-08-03 08:29:00|4400.45|4399.85|4400.45|4399.85|4400.7|4400.1|4400.45|4399.85|29
1627979350000|2021-08-03 08:29:10|4400.57|4399.97|4400.45|4399.85|4400.57|4399.97|4400.2|4399.6|22
1627979360000|2021-08-03 08:29:20|4400.32|4399.72|4400.2|4399.6|4400.45|4399.85|4400.2|4399.6|7
1627979370000|2021-08-03 08:29:30|4400.45|4399.85|4400.7|4400.1|4400.7|4400.1|4400.2|4399.6|49
1627979380000|2021-08-03 08:29:40|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.45|4399.85|49
1627979390000|2021-08-03 08:29:50|||||||||1
1627979400000|2021-08-03 08:30:00|4400.45|4399.85|4400.45|4399.85|4400.7|4400.1|4400.2|4399.6|89
1627979410000|2021-08-03 08:30:10|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.57|4399.97|16
1627979420000|2021-08-03 08:30:20|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|63
1627979430000|2021-08-03 08:30:30|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|44
1627979440000|2021-08-03 08:30:40|4401.07|4400.47|4401.2|4400.6|4401.2|4400.6|4400.95|4400.35|31
1627979450000|2021-08-03 08:30:50|4400.95|4400.35|4401.2|4400.6|4401.2|4400.6|4400.95|4400.35|15
1627979460000|2021-08-03 08:31:00|4401.07|4400.47|4401.2|4400.6|4401.2|4400.6|4401.07|4400.47|21
1627979470000|2021-08-03 08:31:10|4401.45|4400.85|4401.32|4400.72|4401.45|4400.85|4401.32|4400.72|26
1627979480000|2021-08-03 08:31:20|4401.45|4400.85|4401.2|4400.6|4401.45|4400.85|4401.2|4400.6|5
1627979490000|2021-08-03 08:31:30|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|7
1627979500000|2021-08-03 08:31:40|4401.32|4400.72|4401.32|4400.72|4401.45|4400.85|4401.2|4400.6|25
1627979510000|2021-08-03 08:31:50|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|26
1627979520000|2021-08-03 08:32:00|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|5
1627979530000|2021-08-03 08:32:10|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|4401.45|4400.85|87
1627979540000|2021-08-03 08:32:20|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.45|4400.85|23
1627979550000|2021-08-03 08:32:30|||||||||1
1627979560000|2021-08-03 08:32:40|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|87
1627979570000|2021-08-03 08:32:50|4401.95|4401.35|4402.2|4401.6|4402.2|4401.6|4401.95|4401.35|53
1627979580000|2021-08-03 08:33:00|4401.95|4401.35|4402.2|4401.6|4402.45|4401.85|4401.95|4401.35|46
1627979590000|2021-08-03 08:33:10|4401.95|4401.35|4401.95|4401.35|4402.2|4401.6|4401.95|4401.35|32
1627979600000|2021-08-03 08:33:20|4402.2|4401.6|4401.82|4401.22|4402.2|4401.6|4401.7|4401.1|44
1627979610000|2021-08-03 08:33:30|4401.7|4401.1|4401.95|4401.35|4401.95|4401.35|4401.7|4401.1|10
1627979620000|2021-08-03 08:33:40|4401.82|4401.22|4401.7|4401.1|4401.82|4401.22|4401.7|4401.1|2
1627979630000|2021-08-03 08:33:50|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.57|4400.97|9
1627979640000|2021-08-03 08:34:00|4401.57|4400.97|4401.45|4400.85|4401.57|4400.97|4401.32|4400.72|24
1627979650000|2021-08-03 08:34:10|4401.32|4400.72|4401.45|4400.85|4401.45|4400.85|4401.32|4400.72|2
1627979660000|2021-08-03 08:34:20|4401.32|4400.72|4401.45|4400.85|4401.45|4400.85|4401.2|4400.6|12
1627979670000|2021-08-03 08:34:30|4401.57|4400.97|4401.95|4401.35|4401.95|4401.35|4401.45|4400.85|40
1627979680000|2021-08-03 08:34:40|4401.82|4401.22|4401.7|4401.1|4401.82|4401.22|4401.7|4401.1|15
1627979690000|2021-08-03 08:34:50|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|9
1627979700000|2021-08-03 08:35:00|4401.82|4401.22|4401.95|4401.35|4402.07|4401.47|4401.7|4401.1|41
1627979710000|2021-08-03 08:35:10|4401.7|4401.1|4401.7|4401.1|4401.82|4401.22|4401.7|4401.1|90
1627979720000|2021-08-03 08:35:20|4401.82|4401.22|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|41
1627979730000|2021-08-03 08:35:30|4401.82|4401.22|4401.95|4401.35|4401.95|4401.35|4401.7|4401.1|5
1627979740000|2021-08-03 08:35:40|4402.2|4401.6|4401.95|4401.35|4402.2|4401.6|4401.95|4401.35|30
1627979750000|2021-08-03 08:35:50|4401.7|4401.1|4401.57|4400.97|4401.7|4401.1|4401.45|4400.85|60
1627979760000|2021-08-03 08:36:00|4401.45|4400.85|4401.45|4400.85|4401.57|4400.97|4401.45|4400.85|6
1627979770000|2021-08-03 08:36:10|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.45|4400.85|71
1627979780000|2021-08-03 08:36:20|4401.45|4400.85|4401.45|4400.85|4401.7|4401.1|4401.45|4400.85|19
1627979790000|2021-08-03 08:36:30|4401.57|4400.97|4401.45|4400.85|4401.7|4401.1|4401.45|4400.85|3
1627979800000|2021-08-03 08:36:40|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.45|4400.85|15
1627979810000|2021-08-03 08:36:50|||||||||21
1627979820000|2021-08-03 08:37:00|4401.95|4401.35|4401.82|4401.22|4401.95|4401.35|4401.7|4401.1|39
1627979830000|2021-08-03 08:37:10|4401.7|4401.1|4401.95|4401.35|4401.95|4401.35|4401.7|4401.1|1
1627979840000|2021-08-03 08:37:20|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|30
1627979850000|2021-08-03 08:37:30|||||||||12
1627979860000|2021-08-03 08:37:40|||||||||6
1627979870000|2021-08-03 08:37:50|4401.95|4401.35|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|16
1627979880000|2021-08-03 08:38:00|4401.82|4401.22|4401.57|4400.97|4401.82|4401.22|4401.45|4400.85|79
1627979890000|2021-08-03 08:38:10|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|46
1627979900000|2021-08-03 08:38:20|4401.32|4400.72|4401.45|4400.85|4401.45|4400.85|4401.2|4400.6|5
1627979910000|2021-08-03 08:38:30|4401.32|4400.72|4401.2|4400.6|4401.32|4400.72|4401.2|4400.6|6
1627979930000|2021-08-03 08:38:50|4401.32|4400.72|4401.45|4400.85|4401.45|4400.85|4401.32|4400.72|21
1627979940000|2021-08-03 08:39:00|4401.32|4400.72|4401.45|4400.85|4401.45|4400.85|4401.32|4400.72|26
1627979950000|2021-08-03 08:39:10|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.45|4400.85|65
1627979960000|2021-08-03 08:39:20|4401.57|4400.97|4401.45|4400.85|4401.7|4401.1|4401.45|4400.85|10
1627979970000|2021-08-03 08:39:30|4401.32|4400.72|4401.2|4400.6|4401.32|4400.72|4401.2|4400.6|36
1627979980000|2021-08-03 08:39:40|4401.32|4400.72|4401.2|4400.6|4401.45|4400.85|4401.2|4400.6|16
1627980000000|2021-08-03 08:40:00|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|47
1627980010000|2021-08-03 08:40:10|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.57|4399.97|87
1627980020000|2021-08-03 08:40:20|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.57|4399.97|10
1627980030000|2021-08-03 08:40:30|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.57|4399.97|4
1627980040000|2021-08-03 08:40:40|||||||||1
1627980050000|2021-08-03 08:40:50|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|51
1627980060000|2021-08-03 08:41:00|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|15
1627980070000|2021-08-03 08:41:10|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|36
1627980080000|2021-08-03 08:41:20|||||||||2
1627980090000|2021-08-03 08:41:30|4400.57|4399.97|4400.45|4399.85|4400.7|4400.1|4400.45|4399.85|27
1627980100000|2021-08-03 08:41:40|4400.2|4399.6|4400.2|4399.6|4400.2|4399.6|4400.2|4399.6|35
1627980140000|2021-08-03 08:42:20|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|33
1627980150000|2021-08-03 08:42:30|4400.2|4399.6|4400.2|4399.6|4400.2|4399.6|4400.2|4399.6|21
1627980160000|2021-08-03 08:42:40|4400.32|4399.72|4400.2|4399.6|4400.45|4399.85|4400.2|4399.6|14
1627980170000|2021-08-03 08:42:50|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|27
1627980180000|2021-08-03 08:43:00|4400.32|4399.72|4400.2|4399.6|4400.45|4399.85|4400.2|4399.6|11
1627980190000|2021-08-03 08:43:10|4400.45|4399.85|4400.32|4399.72|4400.45|4399.85|4400.32|4399.72|6
1627980200000|2021-08-03 08:43:20|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|0
1627980210000|2021-08-03 08:43:30|||||||||5
1627980220000|2021-08-03 08:43:40|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|56
1627980230000|2021-08-03 08:43:50|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|10
1627980240000|2021-08-03 08:44:00|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.45|4399.85|34
1627980250000|2021-08-03 08:44:10|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|10
1627980260000|2021-08-03 08:44:20|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.57|4399.97|21
1627980270000|2021-08-03 08:44:30|4400.45|4399.85|4400.7|4400.1|4400.7|4400.1|4400.45|4399.85|17
1627980280000|2021-08-03 08:44:40|4400.57|4399.97|4400.45|4399.85|4400.57|4399.97|4400.45|4399.85|1
1627980290000|2021-08-03 08:44:50|||||||||26
1627980300000|2021-08-03 08:45:00|||||||||1
1627980310000|2021-08-03 08:45:10|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|11
1627980320000|2021-08-03 08:45:20|||||||||17
1627980330000|2021-08-03 08:45:30|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.57|4399.97|2
1627980340000|2021-08-03 08:45:40|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|33
1627980350000|2021-08-03 08:45:50|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|13
1627980360000|2021-08-03 08:46:00|||||||||6
1627980370000|2021-08-03 08:46:10|||||||||4
1627980380000|2021-08-03 08:46:20|4400.7|4400.1|4400.7|4400.1|4400.95|4400.35|4400.7|4400.1|36
1627980410000|2021-08-03 08:46:50|||||||||8
1627980420000|2021-08-03 08:47:00|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|20
1627980430000|2021-08-03 08:47:10|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|12
1627980440000|2021-08-03 08:47:20|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|35
1627980450000|2021-08-03 08:47:30|4400.82|4400.22|4401.2|4400.6|4401.2|4400.6|4400.82|4400.22|41
1627980460000|2021-08-03 08:47:40|4401.07|4400.47|4400.95|4400.35|4401.07|4400.47|4400.95|4400.35|16
1627980470000|2021-08-03 08:47:50|4401.07|4400.47|4401.2|4400.6|4401.2|4400.6|4401.07|4400.47|24
1627980480000|2021-08-03 08:48:00|||||||||2
1627980490000|2021-08-03 08:48:10|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|51
1627980500000|2021-08-03 08:48:20|||||||||2
1627980510000|2021-08-03 08:48:30|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|35
1627980520000|2021-08-03 08:48:40|||||||||4
1627980530000|2021-08-03 08:48:50|4401.32|4400.72|4401.7|4401.1|4401.7|4401.1|4401.32|4400.72|69
1627980540000|2021-08-03 08:49:00|4401.82|4401.22|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|29
1627980550000|2021-08-03 08:49:10|4401.82|4401.22|4401.7|4401.1|4401.82|4401.22|4401.7|4401.1|15
1627980560000|2021-08-03 08:49:20|4401.82|4401.22|4401.7|4401.1|4401.82|4401.22|4401.7|4401.1|24
1627980570000|2021-08-03 08:49:30|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|21
1627980580000|2021-08-03 08:49:40|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|41
1627980600000|2021-08-03 08:50:00|4401.57|4400.97|4401.45|4400.85|4401.57|4400.97|4401.45|4400.85|14
1627980610000|2021-08-03 08:50:10|4401.57|4400.97|4401.45|4400.85|4401.7|4401.1|4401.45|4400.85|32
1627980620000|2021-08-03 08:50:20|4401.32|4400.72|4401.32|4400.72|4401.45|4400.85|4401.2|4400.6|14
1627980630000|2021-08-03 08:50:30|4401.45|4400.85|4401.2|4400.6|4401.45|4400.85|4401.2|4400.6|1
1627980640000|2021-08-03 08:50:40|4401.07|4400.47|4401.07|4400.47|4401.07|4400.47|4401.07|4400.47|10
1627980650000|2021-08-03 08:50:50|4400.95|4400.35|4400.95|4400.35|4401.07|4400.47|4400.95|4400.35|1
1627980660000|2021-08-03 08:51:00|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|7
1627980670000|2021-08-03 08:51:10|||||||||1
1627980680000|2021-08-03 08:51:20|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|6
1627980690000|2021-08-03 08:51:30|4401.07|4400.47|4400.95|4400.35|4401.07|4400.47|4400.95|4400.35|18
1627980700000|2021-08-03 08:51:40|4401.07|4400.47|4400.95|4400.35|4401.07|4400.47|4400.95|4400.35|3
1627980720000|2021-08-03 08:52:00|4401.07|4400.47|4401.2|4400.6|4401.2|4400.6|4401.07|4400.47|38
1627980730000|2021-08-03 08:52:10|4401.07|4400.47|4401.2|4400.6|4401.45|4400.85|4400.95|4400.35|40
1627980740000|2021-08-03 08:52:20|||||||||7
1627980750000|2021-08-03 08:52:30|||||||||15
1627980770000|2021-08-03 08:52:50|||||||||15
1627980780000|2021-08-03 08:53:00|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|9
1627980790000|2021-08-03 08:53:10|||||||||1
1627980800000|2021-08-03 08:53:20|4400.82|4400.22|4400.7|4400.1|4400.95|4400.35|4400.7|4400.1|14
1627980810000|2021-08-03 08:53:30|4400.95|4400.35|4400.95|4400.35|4401.2|4400.6|4400.95|4400.35|75
1627980820000|2021-08-03 08:53:40|4401.07|4400.47|4401.2|4400.6|4401.2|4400.6|4401.07|4400.47|9
1627980830000|2021-08-03 08:53:50|4401.07|4400.47|4400.95|4400.35|4401.2|4400.6|4400.95|4400.35|9
1627980840000|2021-08-03 08:54:00|4401.07|4400.47|4401.07|4400.47|4401.07|4400.47|4400.95|4400.35|8
1627980850000|2021-08-03 08:54:10|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|4400.95|4400.35|22
1627980860000|2021-08-03 08:54:20|4401.07|4400.47|4400.95|4400.35|4401.07|4400.47|4400.95|4400.35|1
1627980870000|2021-08-03 08:54:30|4401.07|4400.47|4401.2|4400.6|4401.2|4400.6|4400.95|4400.35|11
1627980880000|2021-08-03 08:54:40|4401.07|4400.47|4400.95|4400.35|4401.2|4400.6|4400.95|4400.35|6
1627980900000|2021-08-03 08:55:00|4401.07|4400.47|4401.07|4400.47|4401.2|4400.6|4401.07|4400.47|33
1627980910000|2021-08-03 08:55:10|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|95
1627980920000|2021-08-03 08:55:20|4400.95|4400.35|4400.95|4400.35|4401.07|4400.47|4400.95|4400.35|17
1627980930000|2021-08-03 08:55:30|4401.07|4400.47|4401.2|4400.6|4401.2|4400.6|4401.07|4400.47|22
1627980940000|2021-08-03 08:55:40|4401.07|4400.47|4401.32|4400.72|4401.45|4400.85|4400.95|4400.35|44
1627980950000|2021-08-03 08:55:50|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|5
1627980960000|2021-08-03 08:56:00|4401.57|4400.97|4401.45|4400.85|4401.57|4400.97|4401.45|4400.85|15
1627980970000|2021-08-03 08:56:10|4401.57|4400.97|4401.45|4400.85|4401.57|4400.97|4401.45|4400.85|6
1627980990000|2021-08-03 08:56:30|4401.57|4400.97|4401.45|4400.85|4401.7|4401.1|4401.45|4400.85|31
1627981000000|2021-08-03 08:56:40|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.57|4400.97|0
1627981010000|2021-08-03 08:56:50|||||||||2
1627981020000|2021-08-03 08:57:00|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|21
1627981030000|2021-08-03 08:57:10|||||||||12
1627981040000|2021-08-03 08:57:20|||||||||10
1627981050000|2021-08-03 08:57:30|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.57|4400.97|10
1627981060000|2021-08-03 08:57:40|4401.57|4400.97|4401.45|4400.85|4401.57|4400.97|4401.32|4400.72|12
1627981070000|2021-08-03 08:57:50|4401.32|4400.72|4401.2|4400.6|4401.45|4400.85|4401.2|4400.6|57
1627981080000|2021-08-03 08:58:00|||||||||31
1627981090000|2021-08-03 08:58:10|||||||||12
1627981120000|2021-08-03 08:58:40|4401.32|4400.72|4401.45|4400.85|4401.45|4400.85|4401.32|4400.72|13
1627981130000|2021-08-03 08:58:50|||||||||6
1627981140000|2021-08-03 08:59:00|||||||||6
1627981150000|2021-08-03 08:59:10|||||||||13
1627981160000|2021-08-03 08:59:20|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|7
1627981170000|2021-08-03 08:59:30|4401.95|4401.35|4402.32|4401.72|4402.45|4401.85|4401.95|4401.35|56
1627981180000|2021-08-03 08:59:40|4402.45|4401.85|4402.95|4402.35|4402.95|4402.35|4402.45|4401.85|105
1627981190000|2021-08-03 08:59:50|4402.7|4402.1|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|87
1627981200000|2021-08-03 09:00:00|4402.7|4402.1|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|48
1627981210000|2021-08-03 09:00:10|4402.82|4402.22|4403.2|4402.6|4403.2|4402.6|4402.7|4402.1|12
1627981220000|2021-08-03 09:00:20|4402.95|4402.35|4403.2|4402.6|4403.2|4402.6|4402.95|4402.35|52
1627981230000|2021-08-03 09:00:30|4403.32|4402.72|4403.45|4402.85|4403.7|4403.1|4403.32|4402.72|166
1627981240000|2021-08-03 09:00:40|4403.2|4402.6|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|29
1627981250000|2021-08-03 09:00:50|4403.32|4402.72|4403.2|4402.6|4403.32|4402.72|4403.2|4402.6|2
1627981260000|2021-08-03 09:01:00|4402.95|4402.35|4402.95|4402.35|4403.2|4402.6|4402.7|4402.1|101
1627981270000|2021-08-03 09:01:10|4402.82|4402.22|4402.7|4402.1|4402.82|4402.22|4402.7|4402.1|43
1627981280000|2021-08-03 09:01:20|4402.57|4401.97|4402.57|4401.97|4402.7|4402.1|4402.45|4401.85|57
1627981290000|2021-08-03 09:01:30|4402.7|4402.1|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|22
1627981300000|2021-08-03 09:01:40|4402.57|4401.97|4402.95|4402.35|4402.95|4402.35|4402.57|4401.97|28
1627981310000|2021-08-03 09:01:50|4402.7|4402.1|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|49
1627981320000|2021-08-03 09:02:00|4402.32|4401.72|4402.45|4401.85|4402.45|4401.85|4402.32|4401.72|35
1627981330000|2021-08-03 09:02:10|4402.7|4402.1|4402.2|4401.6|4402.7|4402.1|4402.2|4401.6|42
1627981340000|2021-08-03 09:02:20|4402.32|4401.72|4402.2|4401.6|4402.32|4401.72|4402.2|4401.6|40
1627981350000|2021-08-03 09:02:30|4402.32|4401.72|4402.32|4401.72|4402.32|4401.72|4402.32|4401.72|7
1627981360000|2021-08-03 09:02:40|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|4401.95|4401.35|75
1627981370000|2021-08-03 09:02:50|4402.32|4401.72|4402.57|4401.97|4402.7|4402.1|4402.32|4401.72|34
1627981380000|2021-08-03 09:03:00|4402.7|4402.1|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|31
1627981400000|2021-08-03 09:03:20|4402.57|4401.97|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|5
1627981410000|2021-08-03 09:03:30|4402.57|4401.97|4402.45|4401.85|4402.57|4401.97|4402.45|4401.85|11
1627981420000|2021-08-03 09:03:40|4402.57|4401.97|4402.57|4401.97|4402.57|4401.97|4402.45|4401.85|18
1627981430000|2021-08-03 09:03:50|4402.45|4401.85|4402.45|4401.85|4402.57|4401.97|4402.45|4401.85|21
1627981440000|2021-08-03 09:04:00|4402.57|4401.97|4402.7|4402.1|4402.95|4402.35|4402.57|4401.97|46
1627981450000|2021-08-03 09:04:10|4402.95|4402.35|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|10
1627981460000|2021-08-03 09:04:20|||||||||2
1627981470000|2021-08-03 09:04:30|4402.95|4402.35|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|36
1627981480000|2021-08-03 09:04:40|||||||||1
1627981490000|2021-08-03 09:04:50|||||||||24
1627981500000|2021-08-03 09:05:00|4402.57|4401.97|4402.45|4401.85|4402.57|4401.97|4402.45|4401.85|6
1627981510000|2021-08-03 09:05:10|4402.57|4401.97|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|13
1627981520000|2021-08-03 09:05:20|4402.32|4401.72|4402.2|4401.6|4402.32|4401.72|4402.2|4401.6|16
1627981530000|2021-08-03 09:05:30|||||||||10
1627981540000|2021-08-03 09:05:40|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|8
1627981550000|2021-08-03 09:05:50|4402.07|4401.47|4401.95|4401.35|4402.07|4401.47|4401.95|4401.35|32
1627981560000|2021-08-03 09:06:00|4402.07|4401.47|4401.95|4401.35|4402.32|4401.72|4401.95|4401.35|30
1627981570000|2021-08-03 09:06:10|4402.07|4401.47|4402.45|4401.85|4402.45|4401.85|4402.07|4401.47|43
1627981580000|2021-08-03 09:06:20|4402.57|4401.97|4402.2|4401.6|4402.7|4402.1|4402.2|4401.6|32
1627981590000|2021-08-03 09:06:30|||||||||1
1627981610000|2021-08-03 09:06:50|||||||||12
1627981620000|2021-08-03 09:07:00|4402.32|4401.72|4402.2|4401.6|4402.32|4401.72|4402.2|4401.6|7
1627981630000|2021-08-03 09:07:10|4402.32|4401.72|4402.2|4401.6|4402.32|4401.72|4402.2|4401.6|5
1627981640000|2021-08-03 09:07:20|||||||||2
1627981650000|2021-08-03 09:07:30|4402.45|4401.85|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|54
1627981660000|2021-08-03 09:07:40|4402.57|4401.97|4402.57|4401.97|4402.57|4401.97|4402.57|4401.97|12
1627981670000|2021-08-03 09:07:50|4402.45|4401.85|4402.2|4401.6|4402.45|4401.85|4402.2|4401.6|4
1627981680000|2021-08-03 09:08:00|4402.07|4401.47|4401.95|4401.35|4402.2|4401.6|4401.95|4401.35|26
1627981690000|2021-08-03 09:08:10|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|4401.95|4401.35|13
1627981700000|2021-08-03 09:08:20|4401.95|4401.35|4401.95|4401.35|4402.07|4401.47|4401.95|4401.35|10
1627981710000|2021-08-03 09:08:30|4402.07|4401.47|4401.95|4401.35|4402.2|4401.6|4401.95|4401.35|29
1627981720000|2021-08-03 09:08:40|4401.7|4401.1|4401.95|4401.35|4401.95|4401.35|4401.7|4401.1|80
1627981730000|2021-08-03 09:08:50|4402.07|4401.47|4401.95|4401.35|4402.2|4401.6|4401.95|4401.35|6
1627981740000|2021-08-03 09:09:00|4402.07|4401.47|4401.95|4401.35|4402.07|4401.47|4401.95|4401.35|9
1627981750000|2021-08-03 09:09:10|4402.07|4401.47|4401.95|4401.35|4402.07|4401.47|4401.95|4401.35|63
1627981760000|2021-08-03 09:09:20|||||||||1
1627981770000|2021-08-03 09:09:30|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|19
1627981780000|2021-08-03 09:09:40|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.57|4400.97|18
1627981790000|2021-08-03 09:09:50|4401.45|4400.85|4401.7|4401.1|4401.7|4401.1|4401.45|4400.85|22
1627981800000|2021-08-03 09:10:00|4401.57|4400.97|4401.82|4401.22|4401.82|4401.22|4401.57|4400.97|19
1627981810000|2021-08-03 09:10:10|4401.7|4401.1|4401.95|4401.35|4402.07|4401.47|4401.7|4401.1|42
1627981820000|2021-08-03 09:10:20|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|12
1627981830000|2021-08-03 09:10:30|4401.95|4401.35|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|13
1627981840000|2021-08-03 09:10:40|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|4401.95|4401.35|51
1627981850000|2021-08-03 09:10:50|4402.07|4401.47|4401.95|4401.35|4402.07|4401.47|4401.95|4401.35|5
1627981860000|2021-08-03 09:11:00|4401.7|4401.1|4401.7|4401.1|4401.82|4401.22|4401.7|4401.1|24
1627981870000|2021-08-03 09:11:10|4401.82|4401.22|4401.45|4400.85|4401.82|4401.22|4401.45|4400.85|38
1627981880000|2021-08-03 09:11:20|4401.7|4401.1|4401.82|4401.22|4401.95|4401.35|4401.45|4400.85|32
1627981890000|2021-08-03 09:11:30|4401.7|4401.1|4401.45|4400.85|4401.7|4401.1|4401.45|4400.85|3
1627981900000|2021-08-03 09:11:40|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|29
1627981910000|2021-08-03 09:11:50|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.57|4400.97|1
1627981920000|2021-08-03 09:12:00|4401.57|4400.97|4401.45|4400.85|4401.7|4401.1|4401.45|4400.85|30
1627981930000|2021-08-03 09:12:10|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.57|4400.97|9
1627981940000|2021-08-03 09:12:20|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.57|4400.97|9
1627981950000|2021-08-03 09:12:30|4401.57|4400.97|4401.2|4400.6|4401.57|4400.97|4401.2|4400.6|55
1627981960000|2021-08-03 09:12:40|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|71
1627981970000|2021-08-03 09:12:50|4401.57|4400.97|4401.32|4400.72|4401.7|4401.1|4401.2|4400.6|85
1627981980000|2021-08-03 09:13:00|4401.2|4400.6|4400.95|4400.35|4401.45|4400.85|4400.95|4400.35|89
1627981990000|2021-08-03 09:13:10|4401.07|4400.47|4400.95|4400.35|4401.2|4400.6|4400.95|4400.35|24
1627982000000|2021-08-03 09:13:20|||||||||3
1627982010000|2021-08-03 09:13:30|4401.2|4400.6|4400.95|4400.35|4401.2|4400.6|4400.7|4400.1|129
1627982020000|2021-08-03 09:13:40|4400.82|4400.22|4400.7|4400.1|4400.95|4400.35|4400.7|4400.1|14
1627982030000|2021-08-03 09:13:50|4400.82|4400.22|4400.45|4399.85|4400.95|4400.35|4400.45|4399.85|36
1627982040000|2021-08-03 09:14:00|4400.57|4399.97|4400.45|4399.85|4400.7|4400.1|4400.32|4399.72|38
1627982050000|2021-08-03 09:14:10|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|14
1627982060000|2021-08-03 09:14:20|4400.2|4399.6|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|36
1627982070000|2021-08-03 09:14:30|4400.7|4400.1|4400.45|4399.85|4400.7|4400.1|4400.45|4399.85|20
1627982080000|2021-08-03 09:14:40|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.57|4399.97|12
1627982090000|2021-08-03 09:14:50|4400.45|4399.85|4400.7|4400.1|4400.7|4400.1|4400.45|4399.85|53
1627982100000|2021-08-03 09:15:00|4400.57|4399.97|4399.95|4399.35|4400.57|4399.97|4399.95|4399.35|152
1627982110000|2021-08-03 09:15:10|4400.07|4399.47|4400.45|4399.85|4400.45|4399.85|4399.95|4399.35|45
1627982120000|2021-08-03 09:15:20|||||||||1
1627982130000|2021-08-03 09:15:30|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.57|4399.97|12
1627982140000|2021-08-03 09:15:40|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|30
1627982150000|2021-08-03 09:15:50|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|38
1627982160000|2021-08-03 09:16:00|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|5
1627982170000|2021-08-03 09:16:10|4400.57|4399.97|4400.45|4399.85|4400.57|4399.97|4400.45|4399.85|54
1627982180000|2021-08-03 09:16:20|4400.57|4399.97|4400.45|4399.85|4400.7|4400.1|4400.45|4399.85|12
1627982190000|2021-08-03 09:16:30|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|10
1627982200000|2021-08-03 09:16:40|4400.82|4400.22|4400.7|4400.1|4400.95|4400.35|4400.7|4400.1|46
1627982220000|2021-08-03 09:17:00|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.7|4400.1|38
1627982230000|2021-08-03 09:17:10|4400.95|4400.35|4400.7|4400.1|4400.95|4400.35|4400.7|4400.1|16
1627982240000|2021-08-03 09:17:20|4400.45|4399.85|4400.2|4399.6|4400.45|4399.85|4400.2|4399.6|67
1627982250000|2021-08-03 09:17:30|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|20
1627982260000|2021-08-03 09:17:40|4400.57|4399.97|4400.45|4399.85|4400.7|4400.1|4400.45|4399.85|17
1627982270000|2021-08-03 09:17:50|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.57|4399.97|2
1627982280000|2021-08-03 09:18:00|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.57|4399.97|26
1627982290000|2021-08-03 09:18:10|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|11
1627982300000|2021-08-03 09:18:20|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.7|4400.1|11
1627982310000|2021-08-03 09:18:30|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|11
1627982320000|2021-08-03 09:18:40|4400.57|4399.97|4400.45|4399.85|4400.57|4399.97|4400.2|4399.6|62
1627982330000|2021-08-03 09:18:50|||||||||1
1627982340000|2021-08-03 09:19:00|4400.2|4399.6|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|12
1627982350000|2021-08-03 09:19:10|4400.32|4399.72|4400.2|4399.6|4400.32|4399.72|4400.2|4399.6|14
1627982360000|2021-08-03 09:19:20|4399.95|4399.35|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|20
1627982370000|2021-08-03 09:19:30|4400.07|4399.47|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|16
1627982380000|2021-08-03 09:19:40|4400.07|4399.47|4399.95|4399.35|4400.07|4399.47|4399.95|4399.35|3
1627982390000|2021-08-03 09:19:50|4400.07|4399.47|4400.07|4399.47|4400.07|4399.47|4400.07|4399.47|10
1627982400000|2021-08-03 09:20:00|4400.2|4399.6|4399.95|4399.35|4400.2|4399.6|4399.95|4399.35|60
1627982410000|2021-08-03 09:20:10|4400.07|4399.47|4400.07|4399.47|4400.2|4399.6|4399.95|4399.35|26
1627982420000|2021-08-03 09:20:20|4400.2|4399.6|4399.7|4399.1|4400.2|4399.6|4399.7|4399.1|34
1627982430000|2021-08-03 09:20:30|4399.45|4398.85|4399.32|4398.72|4399.7|4399.1|4399.32|4398.72|145
1627982440000|2021-08-03 09:20:40|4399.45|4398.85|4399.32|4398.72|4399.45|4398.85|4399.32|4398.72|18
1627982450000|2021-08-03 09:20:50|4399.2|4398.6|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|48
1627982460000|2021-08-03 09:21:00|||||||||15
1627982470000|2021-08-03 09:21:10|||||||||6
1627982480000|2021-08-03 09:21:20|4399.2|4398.6|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|43
1627982490000|2021-08-03 09:21:30|4399.2|4398.6|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|16
1627982500000|2021-08-03 09:21:40|||||||||1
1627982510000|2021-08-03 09:21:50|4399.32|4398.72|4399.2|4398.6|4399.45|4398.85|4399.2|4398.6|20
1627982520000|2021-08-03 09:22:00|4399.32|4398.72|4399.45|4398.85|4399.45|4398.85|4399.32|4398.72|19
1627982530000|2021-08-03 09:22:10|||||||||24
1627982540000|2021-08-03 09:22:20|4399.32|4398.72|4399.2|4398.6|4399.45|4398.85|4399.2|4398.6|27
1627982550000|2021-08-03 09:22:30|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|4398.95|4398.35|31
1627982560000|2021-08-03 09:22:40|4398.95|4398.35|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|18
1627982570000|2021-08-03 09:22:50|4399.07|4398.47|4399.2|4398.6|4399.2|4398.6|4399.07|4398.47|7
1627982580000|2021-08-03 09:23:00|4399.07|4398.47|4398.95|4398.35|4399.07|4398.47|4398.95|4398.35|12
1627982590000|2021-08-03 09:23:10|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|50
1627982600000|2021-08-03 09:23:20|4399.32|4398.72|4399.2|4398.6|4399.32|4398.72|4399.2|4398.6|7
1627982610000|2021-08-03 09:23:30|||||||||2
1627982620000|2021-08-03 09:23:40|4399.32|4398.72|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|12
1627982630000|2021-08-03 09:23:50|4399.7|4399.1|4399.45|4398.85|4399.7|4399.1|4399.45|4398.85|52
1627982640000|2021-08-03 09:24:00|4399.32|4398.72|4399.2|4398.6|4399.45|4398.85|4399.2|4398.6|30
1627982650000|2021-08-03 09:24:10|4399.32|4398.72|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|19
1627982660000|2021-08-03 09:24:20|||||||||1
1627982670000|2021-08-03 09:24:30|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|8
1627982680000|2021-08-03 09:24:40|4399.45|4398.85|4399.45|4398.85|4399.45|4398.85|4399.32|4398.72|43
1627982690000|2021-08-03 09:24:50|4399.32|4398.72|4399.45|4398.85|4399.45|4398.85|4399.2|4398.6|20
1627982700000|2021-08-03 09:25:00|4399.57|4398.97|4399.7|4399.1|4399.7|4399.1|4399.57|4398.97|13
1627982710000|2021-08-03 09:25:10|4399.57|4398.97|4399.57|4398.97|4399.7|4399.1|4399.45|4398.85|17
1627982720000|2021-08-03 09:25:20|4399.7|4399.1|4399.57|4398.97|4399.7|4399.1|4399.45|4398.85|6
1627982730000|2021-08-03 09:25:30|4399.45|4398.85|4399.7|4399.1|4399.7|4399.1|4399.45|4398.85|5
1627982740000|2021-08-03 09:25:40|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|4399.95|4399.35|19
1627982760000|2021-08-03 09:26:00|4400.07|4399.47|4400.2|4399.6|4400.2|4399.6|4399.95|4399.35|31
1627982770000|2021-08-03 09:26:10|4400.45|4399.85|4400.2|4399.6|4400.45|4399.85|4400.07|4399.47|46
1627982780000|2021-08-03 09:26:20|4400.07|4399.47|4400.2|4399.6|4400.2|4399.6|4400.07|4399.47|21
1627982790000|2021-08-03 09:26:30|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.32|4399.72|9
1627982800000|2021-08-03 09:26:40|4400.2|4399.6|4400.2|4399.6|4400.32|4399.72|4400.2|4399.6|14
1627982810000|2021-08-03 09:26:50|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|8
1627982820000|2021-08-03 09:27:00|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.2|4399.6|34
1627982830000|2021-08-03 09:27:10|||||||||2
1627982850000|2021-08-03 09:27:30|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|41
1627982860000|2021-08-03 09:27:40|4400.57|4399.97|4400.45|4399.85|4400.7|4400.1|4400.45|4399.85|28
1627982870000|2021-08-03 09:27:50|||||||||2
1627982880000|2021-08-03 09:28:00|4400.7|4400.1|4400.7|4400.1|4400.95|4400.35|4400.7|4400.1|50
1627982890000|2021-08-03 09:28:10|||||||||4
1627982900000|2021-08-03 09:28:20|4400.95|4400.35|4400.7|4400.1|4400.95|4400.35|4400.7|4400.1|14
1627982910000|2021-08-03 09:28:30|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|11
1627982920000|2021-08-03 09:28:40|4401.07|4400.47|4400.95|4400.35|4401.07|4400.47|4400.95|4400.35|35
1627982930000|2021-08-03 09:28:50|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|11
1627982940000|2021-08-03 09:29:00|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.57|4399.97|18
1627982950000|2021-08-03 09:29:10|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|2
1627982960000|2021-08-03 09:29:20|4400.7|4400.1|4400.7|4400.1|4400.95|4400.35|4400.7|4400.1|27
1627982970000|2021-08-03 09:29:30|4400.82|4400.22|4400.7|4400.1|4400.95|4400.35|4400.7|4400.1|12
1627982980000|2021-08-03 09:29:40|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.7|4400.1|35
1627982990000|2021-08-03 09:29:50|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|20
1627983000000|2021-08-03 09:30:00|4401.07|4400.47|4401.2|4400.6|4401.2|4400.6|4400.95|4400.35|38
1627983020000|2021-08-03 09:30:20|||||||||3
1627983030000|2021-08-03 09:30:30|4401.32|4400.72|4401.45|4400.85|4401.45|4400.85|4401.32|4400.72|15
1627983040000|2021-08-03 09:30:40|||||||||23
1627983050000|2021-08-03 09:30:50|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.57|4400.97|5
1627983060000|2021-08-03 09:31:00|4401.82|4401.22|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|81
1627983070000|2021-08-03 09:31:10|4401.82|4401.22|4401.45|4400.85|4401.82|4401.22|4401.45|4400.85|42
1627983080000|2021-08-03 09:31:20|4401.57|4400.97|4401.45|4400.85|4401.57|4400.97|4401.45|4400.85|34
1627983090000|2021-08-03 09:31:30|||||||||1
1627983100000|2021-08-03 09:31:40|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.57|4400.97|19
1627983110000|2021-08-03 09:31:50|4401.82|4401.22|4401.7|4401.1|4401.82|4401.22|4401.7|4401.1|13
1627983120000|2021-08-03 09:32:00|4401.57|4400.97|4401.57|4400.97|4401.57|4400.97|4401.45|4400.85|21
1627983130000|2021-08-03 09:32:10|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|4401.45|4400.85|27
1627983140000|2021-08-03 09:32:20|||||||||6
1627983150000|2021-08-03 09:32:30|4401.57|4400.97|4401.45|4400.85|4401.57|4400.97|4401.45|4400.85|28
1627983160000|2021-08-03 09:32:40|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|32
1627983170000|2021-08-03 09:32:50|4401.82|4401.22|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|63
1627983180000|2021-08-03 09:33:00|4401.82|4401.22|4401.95|4401.35|4401.95|4401.35|4401.82|4401.22|5
1627983190000|2021-08-03 09:33:10|4402.07|4401.47|4401.95|4401.35|4402.2|4401.6|4401.95|4401.35|79
1627983200000|2021-08-03 09:33:20|4402.07|4401.47|4401.95|4401.35|4402.07|4401.47|4401.95|4401.35|7
1627983210000|2021-08-03 09:33:30|4402.07|4401.47|4402.2|4401.6|4402.2|4401.6|4401.95|4401.35|8
1627983220000|2021-08-03 09:33:40|4402.07|4401.47|4402.2|4401.6|4402.2|4401.6|4401.95|4401.35|15
1627983240000|2021-08-03 09:34:00|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|83
1627983250000|2021-08-03 09:34:10|4402.57|4401.97|4402.45|4401.85|4402.57|4401.97|4402.45|4401.85|29
1627983260000|2021-08-03 09:34:20|4402.57|4401.97|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|22
1627983270000|2021-08-03 09:34:30|4402.7|4402.1|4402.57|4401.97|4402.7|4402.1|4402.45|4401.85|32
1627983280000|2021-08-03 09:34:40|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|40
1627983290000|2021-08-03 09:34:50|4402.57|4401.97|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|19
1627983300000|2021-08-03 09:35:00|4402.57|4401.97|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|26
1627983310000|2021-08-03 09:35:10|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|16
1627983320000|2021-08-03 09:35:20|||||||||3
1627983330000|2021-08-03 09:35:30|4402.57|4401.97|4402.45|4401.85|4402.57|4401.97|4402.45|4401.85|25
1627983340000|2021-08-03 09:35:40|||||||||3
1627983350000|2021-08-03 09:35:50|4402.95|4402.35|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|244
1627983360000|2021-08-03 09:36:00|4402.95|4402.35|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|94
1627983370000|2021-08-03 09:36:10|4402.57|4401.97|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|19
1627983390000|2021-08-03 09:36:30|4402.7|4402.1|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|33
1627983400000|2021-08-03 09:36:40|4402.57|4401.97|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|13
1627983410000|2021-08-03 09:36:50|4402.2|4401.6|4402.2|4401.6|4402.32|4401.72|4402.2|4401.6|38
1627983420000|2021-08-03 09:37:00|||||||||11
1627983440000|2021-08-03 09:37:20|4402.45|4401.85|4402.95|4402.35|4402.95|4402.35|4402.45|4401.85|111
1627983450000|2021-08-03 09:37:30|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|12
1627983460000|2021-08-03 09:37:40|4402.95|4402.35|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|21
1627983470000|2021-08-03 09:37:50|||||||||4
1627983480000|2021-08-03 09:38:00|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|16
1627983490000|2021-08-03 09:38:10|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|20
1627983500000|2021-08-03 09:38:20|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|44
1627983510000|2021-08-03 09:38:30|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|64
1627983520000|2021-08-03 09:38:40|||||||||109
1627983530000|2021-08-03 09:38:50|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|46
1627983540000|2021-08-03 09:39:00|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|94
1627983550000|2021-08-03 09:39:10|||||||||138
1627983560000|2021-08-03 09:39:20|4404.07|4403.47|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|71
1627983570000|2021-08-03 09:39:30|4404.07|4403.47|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|383
1627983580000|2021-08-03 09:39:40|||||||||2
1627983590000|2021-08-03 09:39:50|||||||||3
1627983600000|2021-08-03 09:40:00|4404.07|4403.47|4403.95|4403.35|4404.2|4403.6|4403.7|4403.1|143
1627983610000|2021-08-03 09:40:10|4403.82|4403.22|4403.2|4402.6|4403.82|4403.22|4403.2|4402.6|90
1627983620000|2021-08-03 09:40:20|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|30
1627983630000|2021-08-03 09:40:30|4403.7|4403.1|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|47
1627983640000|2021-08-03 09:40:40|||||||||16
1627983650000|2021-08-03 09:40:50|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|22
1627983660000|2021-08-03 09:41:00|4403.2|4402.6|4403.2|4402.6|4403.45|4402.85|4403.07|4402.47|137
1627983670000|2021-08-03 09:41:10|4403.32|4402.72|4403.2|4402.6|4403.32|4402.72|4403.2|4402.6|15
1627983680000|2021-08-03 09:41:20|4402.95|4402.35|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|31
1627983690000|2021-08-03 09:41:30|||||||||2
1627983700000|2021-08-03 09:41:40|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|58
1627983710000|2021-08-03 09:41:50|4402.95|4402.35|4403.2|4402.6|4403.45|4402.85|4402.95|4402.35|78
1627983720000|2021-08-03 09:42:00|4403.07|4402.47|4402.95|4402.35|4403.2|4402.6|4402.95|4402.35|27
1627983740000|2021-08-03 09:42:20|||||||||8
1627983750000|2021-08-03 09:42:30|||||||||7
1627983760000|2021-08-03 09:42:40|||||||||5
1627983770000|2021-08-03 09:42:50|4402.7|4402.1|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|56
1627983780000|2021-08-03 09:43:00|4402.57|4401.97|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|37
1627983790000|2021-08-03 09:43:10|4402.57|4401.97|4402.7|4402.1|4402.82|4402.22|4402.57|4401.97|31
1627983800000|2021-08-03 09:43:20|4402.82|4402.22|4402.95|4402.35|4402.95|4402.35|4402.82|4402.22|15
1627983810000|2021-08-03 09:43:30|4402.7|4402.1|4402.7|4402.1|4402.82|4402.22|4402.7|4402.1|39
1627983820000|2021-08-03 09:43:40|4402.82|4402.22|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|8
1627983840000|2021-08-03 09:44:00|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|41
1627983850000|2021-08-03 09:44:10|4403.07|4402.47|4403.2|4402.6|4403.2|4402.6|4402.95|4402.35|24
1627983860000|2021-08-03 09:44:20|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|36
1627983870000|2021-08-03 09:44:30|||||||||7
1627983880000|2021-08-03 09:44:40|4403.07|4402.47|4403.07|4402.47|4403.07|4402.47|4403.07|4402.47|8
1627983890000|2021-08-03 09:44:50|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|2
1627983900000|2021-08-03 09:45:00|4403.32|4402.72|4403.2|4402.6|4403.32|4402.72|4403.2|4402.6|18
1627983910000|2021-08-03 09:45:10|4403.32|4402.72|4403.32|4402.72|4403.45|4402.85|4403.2|4402.6|17
1627983920000|2021-08-03 09:45:20|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|49
1627983940000|2021-08-03 09:45:40|||||||||3
1627983950000|2021-08-03 09:45:50|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|14
1627983960000|2021-08-03 09:46:00|||||||||8
1627983970000|2021-08-03 09:46:10|4402.95|4402.35|4403.07|4402.47|4403.07|4402.47|4402.95|4402.35|66
1627983980000|2021-08-03 09:46:20|4402.95|4402.35|4402.95|4402.35|4403.2|4402.6|4402.95|4402.35|10
1627984000000|2021-08-03 09:46:40|||||||||1
1627984010000|2021-08-03 09:46:50|4402.82|4402.22|4402.95|4402.35|4402.95|4402.35|4402.82|4402.22|20
1627984020000|2021-08-03 09:47:00|4403.07|4402.47|4402.95|4402.35|4403.07|4402.47|4402.95|4402.35|9
1627984040000|2021-08-03 09:47:20|4402.7|4402.1|4402.7|4402.1|4402.82|4402.22|4402.7|4402.1|15
1627984050000|2021-08-03 09:47:30|4402.82|4402.22|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|21
1627984060000|2021-08-03 09:47:40|4402.82|4402.22|4402.45|4401.85|4402.82|4402.22|4402.45|4401.85|23
1627984070000|2021-08-03 09:47:50|4402.2|4401.6|4402.45|4401.85|4402.45|4401.85|4402.2|4401.6|19
1627984080000|2021-08-03 09:48:00|4402.57|4401.97|4402.45|4401.85|4402.57|4401.97|4402.45|4401.85|63
1627984090000|2021-08-03 09:48:10|4402.32|4401.72|4402.45|4401.85|4402.45|4401.85|4402.2|4401.6|30
1627984110000|2021-08-03 09:48:30|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|9
1627984130000|2021-08-03 09:48:50|||||||||3
1627984150000|2021-08-03 09:49:10|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|31
1627984160000|2021-08-03 09:49:20|||||||||2
1627984170000|2021-08-03 09:49:30|4401.82|4401.22|4401.95|4401.35|4401.95|4401.35|4401.7|4401.1|75
1627984180000|2021-08-03 09:49:40|4401.82|4401.22|4401.7|4401.1|4401.82|4401.22|4401.57|4400.97|19
1627984190000|2021-08-03 09:49:50|||||||||5
1627984200000|2021-08-03 09:50:00|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|42
1627984210000|2021-08-03 09:50:10|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|4401.7|4401.1|18
1627984240000|2021-08-03 09:50:40|4401.82|4401.22|4401.95|4401.35|4401.95|4401.35|4401.82|4401.22|35
1627984250000|2021-08-03 09:50:50|4402.07|4401.47|4402.2|4401.6|4402.2|4401.6|4402.07|4401.47|33
1627984260000|2021-08-03 09:51:00|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|25
1627984270000|2021-08-03 09:51:10|4402.07|4401.47|4401.7|4401.1|4402.2|4401.6|4401.7|4401.1|19
1627984280000|2021-08-03 09:51:20|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|1
1627984300000|2021-08-03 09:51:40|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|38
1627984310000|2021-08-03 09:51:50|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|4401.7|4401.1|28
1627984320000|2021-08-03 09:52:00|4401.82|4401.22|4401.7|4401.1|4401.82|4401.22|4401.7|4401.1|33
1627984330000|2021-08-03 09:52:10|||||||||12
1627984340000|2021-08-03 09:52:20|||||||||1
1627984350000|2021-08-03 09:52:30|4401.95|4401.35|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|30
1627984360000|2021-08-03 09:52:40|||||||||3
1627984400000|2021-08-03 09:53:20|4401.95|4401.35|4401.95|4401.35|4402.07|4401.47|4401.95|4401.35|58
1627984410000|2021-08-03 09:53:30|4401.82|4401.22|4401.95|4401.35|4401.95|4401.35|4401.7|4401.1|49
1627984430000|2021-08-03 09:53:50|||||||||22
1627984440000|2021-08-03 09:54:00|||||||||63
1627984450000|2021-08-03 09:54:10|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|34
1627984460000|2021-08-03 09:54:20|||||||||18
1627984470000|2021-08-03 09:54:30|4402.45|4401.85|4402.2|4401.6|4402.45|4401.85|4402.2|4401.6|45
1627984480000|2021-08-03 09:54:40|||||||||1
1627984490000|2021-08-03 09:54:50|4402.45|4401.85|4402.2|4401.6|4402.45|4401.85|4402.2|4401.6|29
1627984500000|2021-08-03 09:55:00|||||||||3
1627984520000|2021-08-03 09:55:20|4402.32|4401.72|4402.2|4401.6|4402.32|4401.72|4402.2|4401.6|19
1627984530000|2021-08-03 09:55:30|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|21
1627984540000|2021-08-03 09:55:40|||||||||1
1627984550000|2021-08-03 09:55:50|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|129
1627984560000|2021-08-03 09:56:00|||||||||26
1627984570000|2021-08-03 09:56:10|4402.82|4402.22|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|20
1627984580000|2021-08-03 09:56:20|4402.82|4402.22|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|10
1627984590000|2021-08-03 09:56:30|4403.07|4402.47|4402.95|4402.35|4403.2|4402.6|4402.95|4402.35|24
1627984600000|2021-08-03 09:56:40|4403.07|4402.47|4403.32|4402.72|4403.32|4402.72|4403.07|4402.47|59
1627984610000|2021-08-03 09:56:50|4403.2|4402.6|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|17
1627984620000|2021-08-03 09:57:00|||||||||15
1627984630000|2021-08-03 09:57:10|||||||||3
1627984640000|2021-08-03 09:57:20|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|15
1627984650000|2021-08-03 09:57:30|4402.95|4402.35|4402.95|4402.35|4403.2|4402.6|4402.95|4402.35|73
1627984660000|2021-08-03 09:57:40|4402.82|4402.22|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|3
1627984680000|2021-08-03 09:58:00|||||||||1
1627984690000|2021-08-03 09:58:10|||||||||6
1627984700000|2021-08-03 09:58:20|||||||||9
1627984710000|2021-08-03 09:58:30|4402.57|4401.97|4402.45|4401.85|4402.57|4401.97|4402.45|4401.85|35
1627984720000|2021-08-03 09:58:40|||||||||1
1627984730000|2021-08-03 09:58:50|4402.57|4401.97|4402.7|4402.1|4402.7|4402.1|4402.57|4401.97|10
1627984740000|2021-08-03 09:59:00|||||||||21
1627984750000|2021-08-03 09:59:10|4402.82|4402.22|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|3
1627984760000|2021-08-03 09:59:20|4402.82|4402.22|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|21
1627984770000|2021-08-03 09:59:30|||||||||2
1627984790000|2021-08-03 09:59:50|||||||||2
1627984800000|2021-08-03 10:00:00|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|102
1627984810000|2021-08-03 10:00:10|||||||||5
1627984820000|2021-08-03 10:00:20|4402.82|4402.22|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|34
1627984830000|2021-08-03 10:00:30|4403.2|4402.6|4402.95|4402.35|4403.2|4402.6|4402.95|4402.35|32
1627984840000|2021-08-03 10:00:40|||||||||30
1627984850000|2021-08-03 10:00:50|4403.07|4402.47|4402.95|4402.35|4403.07|4402.47|4402.95|4402.35|8
1627984860000|2021-08-03 10:01:00|4402.7|4402.1|4402.7|4402.1|4402.82|4402.22|4402.7|4402.1|20
1627984870000|2021-08-03 10:01:10|4402.82|4402.22|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|19
1627984880000|2021-08-03 10:01:20|4403.07|4402.47|4402.95|4402.35|4403.2|4402.6|4402.95|4402.35|11
1627984890000|2021-08-03 10:01:30|4403.07|4402.47|4403.2|4402.6|4403.2|4402.6|4402.95|4402.35|4
1627984900000|2021-08-03 10:01:40|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|12
1627984910000|2021-08-03 10:01:50|4402.7|4402.1|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|36
1627984920000|2021-08-03 10:02:00|4402.82|4402.22|4402.7|4402.1|4402.82|4402.22|4402.7|4402.1|21
1627984930000|2021-08-03 10:02:10|||||||||1
1627984940000|2021-08-03 10:02:20|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|30
1627984950000|2021-08-03 10:02:30|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|16
1627984960000|2021-08-03 10:02:40|4402.82|4402.22|4402.82|4402.22|4402.95|4402.35|4402.7|4402.1|30
1627984970000|2021-08-03 10:02:50|4402.7|4402.1|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|1
1627984980000|2021-08-03 10:03:00|4402.82|4402.22|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|19
1627984990000|2021-08-03 10:03:10|||||||||13
1627985000000|2021-08-03 10:03:20|||||||||1
1627985010000|2021-08-03 10:03:30|4402.57|4401.97|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|9
1627985030000|2021-08-03 10:03:50|||||||||1
1627985040000|2021-08-03 10:04:00|4402.82|4402.22|4402.95|4402.35|4402.95|4402.35|4402.82|4402.22|21
1627985060000|2021-08-03 10:04:20|4403.07|4402.47|4403.2|4402.6|4403.2|4402.6|4402.95|4402.35|26
1627985070000|2021-08-03 10:04:30|||||||||2
1627985080000|2021-08-03 10:04:40|4402.95|4402.35|4403.2|4402.6|4403.32|4402.72|4402.95|4402.35|48
1627985090000|2021-08-03 10:04:50|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.32|4402.72|46
1627985100000|2021-08-03 10:05:00|||||||||9
1627985110000|2021-08-03 10:05:10|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4
1627985120000|2021-08-03 10:05:20|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|35
1627985130000|2021-08-03 10:05:30|4403.57|4402.97|4403.57|4402.97|4403.7|4403.1|4403.57|4402.97|7
1627985140000|2021-08-03 10:05:40|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|19
1627985160000|2021-08-03 10:06:00|||||||||1
1627985170000|2021-08-03 10:06:10|4403.45|4402.85|4403.45|4402.85|4403.57|4402.97|4403.45|4402.85|67
1627985180000|2021-08-03 10:06:20|4403.32|4402.72|4403.2|4402.6|4403.32|4402.72|4403.2|4402.6|26
1627985190000|2021-08-03 10:06:30|4403.45|4402.85|4403.32|4402.72|4403.45|4402.85|4403.2|4402.6|40
1627985200000|2021-08-03 10:06:40|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|4
1627985210000|2021-08-03 10:06:50|||||||||22
1627985220000|2021-08-03 10:07:00|||||||||6
1627985230000|2021-08-03 10:07:10|||||||||1
1627985240000|2021-08-03 10:07:20|||||||||8
1627985250000|2021-08-03 10:07:30|||||||||1
1627985260000|2021-08-03 10:07:40|4403.57|4402.97|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|17
1627985270000|2021-08-03 10:07:50|||||||||2
1627985280000|2021-08-03 10:08:00|||||||||3
1627985300000|2021-08-03 10:08:20|||||||||2
1627985310000|2021-08-03 10:08:30|4403.32|4402.72|4403.32|4402.72|4403.32|4402.72|4403.2|4402.6|39
1627985320000|2021-08-03 10:08:40|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|3
1627985330000|2021-08-03 10:08:50|4403.32|4402.72|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|9
1627985340000|2021-08-03 10:09:00|4403.32|4402.72|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|75
1627985350000|2021-08-03 10:09:10|4403.45|4402.85|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|60
1627985360000|2021-08-03 10:09:20|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|6
1627985370000|2021-08-03 10:09:30|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|21
1627985380000|2021-08-03 10:09:40|||||||||4
1627985390000|2021-08-03 10:09:50|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|14
1627985400000|2021-08-03 10:10:00|||||||||10
1627985410000|2021-08-03 10:10:10|4403.95|4403.35|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|64
1627985420000|2021-08-03 10:10:20|||||||||1
1627985430000|2021-08-03 10:10:30|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|19
1627985440000|2021-08-03 10:10:40|||||||||3
1627985460000|2021-08-03 10:11:00|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|84
1627985470000|2021-08-03 10:11:10|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|18
1627985480000|2021-08-03 10:11:20|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|44
1627985490000|2021-08-03 10:11:30|4403.2|4402.6|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|45
1627985500000|2021-08-03 10:11:40|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|24
1627985510000|2021-08-03 10:11:50|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|11
1627985520000|2021-08-03 10:12:00|4403.57|4402.97|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|28
1627985530000|2021-08-03 10:12:10|||||||||2
1627985540000|2021-08-03 10:12:20|4403.7|4403.1|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|13
1627985550000|2021-08-03 10:12:30|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|12
1627985570000|2021-08-03 10:12:50|||||||||44
1627985580000|2021-08-03 10:13:00|4403.82|4403.22|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|35
1627985600000|2021-08-03 10:13:20|4403.82|4403.22|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|29
1627985610000|2021-08-03 10:13:30|4403.82|4403.22|4403.82|4403.22|4403.95|4403.35|4403.7|4403.1|14
1627985620000|2021-08-03 10:13:40|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|5
1627985630000|2021-08-03 10:13:50|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4403.7|4403.1|16
1627985640000|2021-08-03 10:14:00|4403.95|4403.35|4403.82|4403.22|4403.95|4403.35|4403.82|4403.22|3
1627985650000|2021-08-03 10:14:10|4403.7|4403.1|4403.7|4403.1|4403.82|4403.22|4403.7|4403.1|2
1627985660000|2021-08-03 10:14:20|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|30
1627985670000|2021-08-03 10:14:30|4403.82|4403.22|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|25
1627985680000|2021-08-03 10:14:40|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|18
1627985690000|2021-08-03 10:14:50|4403.57|4402.97|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|27
1627985700000|2021-08-03 10:15:00|4403.57|4402.97|4403.57|4402.97|4403.7|4403.1|4403.45|4402.85|10
1627985710000|2021-08-03 10:15:10|4403.7|4403.1|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|4
1627985720000|2021-08-03 10:15:20|4403.57|4402.97|4403.45|4402.85|4403.57|4402.97|4403.45|4402.85|65
1627985730000|2021-08-03 10:15:30|4403.7|4403.1|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|43
1627985740000|2021-08-03 10:15:40|4403.82|4403.22|4403.95|4403.35|4404.2|4403.6|4403.7|4403.1|144
1627985750000|2021-08-03 10:15:50|4404.2|4403.6|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|42
1627985760000|2021-08-03 10:16:00|||||||||1
1627985770000|2021-08-03 10:16:10|||||||||2
1627985780000|2021-08-03 10:16:20|||||||||21
1627985800000|2021-08-03 10:16:40|||||||||4
1627985810000|2021-08-03 10:16:50|||||||||5
1627985820000|2021-08-03 10:17:00|||||||||6
1627985830000|2021-08-03 10:17:10|||||||||1
1627985840000|2021-08-03 10:17:20|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.82|4403.22|26
1627985850000|2021-08-03 10:17:30|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|31
1627985860000|2021-08-03 10:17:40|||||||||2
1627985870000|2021-08-03 10:17:50|||||||||27
1627985880000|2021-08-03 10:18:00|4404.07|4403.47|4404.7|4404.1|4404.7|4404.1|4403.95|4403.35|94
1627985890000|2021-08-03 10:18:10|||||||||8
1627985900000|2021-08-03 10:18:20|4404.45|4403.85|4404.7|4404.1|4404.7|4404.1|4404.45|4403.85|72
1627985910000|2021-08-03 10:18:30|4404.45|4403.85|4404.57|4403.97|4404.7|4404.1|4404.45|4403.85|55
1627985920000|2021-08-03 10:18:40|4404.7|4404.1|4404.7|4404.1|4404.95|4404.35|4404.57|4403.97|43
1627985930000|2021-08-03 10:18:50|4404.57|4403.97|4404.45|4403.85|4404.57|4403.97|4404.45|4403.85|25
1627985940000|2021-08-03 10:19:00|4403.45|4402.85|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|797
1627985960000|2021-08-03 10:19:20|4403.45|4402.85|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|98
1627985970000|2021-08-03 10:19:30|||||||||3
1627985980000|2021-08-03 10:19:40|||||||||12
1627985990000|2021-08-03 10:19:50|4403.95|4403.35|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|68
1627986000000|2021-08-03 10:20:00|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|5
1627986020000|2021-08-03 10:20:20|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|34
1627986030000|2021-08-03 10:20:30|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|1
1627986040000|2021-08-03 10:20:40|4403.95|4403.35|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|22
1627986060000|2021-08-03 10:21:00|||||||||33
1627986070000|2021-08-03 10:21:10|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|125
1627986080000|2021-08-03 10:21:20|4404.45|4403.85|4404.45|4403.85|4404.57|4403.97|4404.45|4403.85|192
1627986090000|2021-08-03 10:21:30|||||||||8
1627986100000|2021-08-03 10:21:40|4404.7|4404.1|4404.7|4404.1|4404.7|4404.1|4404.7|4404.1|11
1627986110000|2021-08-03 10:21:50|4404.57|4403.97|4404.45|4403.85|4404.7|4404.1|4404.45|4403.85|34
1627986120000|2021-08-03 10:22:00|4404.2|4403.6|4404.45|4403.85|4404.45|4403.85|4404.2|4403.6|34
1627986130000|2021-08-03 10:22:10|4404.7|4404.1|4404.7|4404.1|4404.7|4404.1|4404.7|4404.1|34
1627986140000|2021-08-03 10:22:20|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|18
1627986150000|2021-08-03 10:22:30|4404.7|4404.1|4404.7|4404.1|4404.7|4404.1|4404.7|4404.1|15
1627986160000|2021-08-03 10:22:40|4404.57|4403.97|4404.7|4404.1|4404.7|4404.1|4404.45|4403.85|42
1627986170000|2021-08-03 10:22:50|4404.57|4403.97|4404.45|4403.85|4404.57|4403.97|4404.45|4403.85|4
1627986180000|2021-08-03 10:23:00|||||||||3
1627986190000|2021-08-03 10:23:10|4404.32|4403.72|4404.45|4403.85|4404.45|4403.85|4404.32|4403.72|32
1627986200000|2021-08-03 10:23:20|4404.57|4403.97|4404.7|4404.1|4404.7|4404.1|4404.57|4403.97|21
1627986210000|2021-08-03 10:23:30|4404.57|4403.97|4404.45|4403.85|4404.7|4404.1|4404.45|4403.85|24
1627986220000|2021-08-03 10:23:40|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|4403.95|4403.35|79
1627986230000|2021-08-03 10:23:50|4403.95|4403.35|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|32
1627986240000|2021-08-03 10:24:00|4404.07|4403.47|4403.95|4403.35|4404.07|4403.47|4403.95|4403.35|11
1627986250000|2021-08-03 10:24:10|4404.07|4403.47|4403.95|4403.35|4404.07|4403.47|4403.95|4403.35|2
1627986260000|2021-08-03 10:24:20|||||||||2
1627986270000|2021-08-03 10:24:30|||||||||3
1627986280000|2021-08-03 10:24:40|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|7
1627986290000|2021-08-03 10:24:50|4404.07|4403.47|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|8
1627986300000|2021-08-03 10:25:00|4404.07|4403.47|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|13
1627986310000|2021-08-03 10:25:10|4404.07|4403.47|4404.2|4403.6|4404.2|4403.6|4404.07|4403.47|7
1627986320000|2021-08-03 10:25:20|4404.07|4403.47|4404.2|4403.6|4404.2|4403.6|4404.07|4403.47|31
1627986330000|2021-08-03 10:25:30|4404.07|4403.47|4404.2|4403.6|4404.2|4403.6|4404.07|4403.47|36
1627986340000|2021-08-03 10:25:40|||||||||48
1627986350000|2021-08-03 10:25:50|4403.95|4403.35|4403.95|4403.35|4404.07|4403.47|4403.95|4403.35|42
1627986360000|2021-08-03 10:26:00|4404.07|4403.47|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|10
1627986380000|2021-08-03 10:26:20|||||||||2
1627986390000|2021-08-03 10:26:30|||||||||1
1627986400000|2021-08-03 10:26:40|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.82|4403.22|37
1627986410000|2021-08-03 10:26:50|4404.07|4403.47|4404.2|4403.6|4404.45|4403.85|4404.07|4403.47|28
1627986420000|2021-08-03 10:27:00|4404.32|4403.72|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|14
1627986430000|2021-08-03 10:27:10|4404.32|4403.72|4404.2|4403.6|4404.32|4403.72|4404.2|4403.6|6
1627986440000|2021-08-03 10:27:20|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|14
1627986450000|2021-08-03 10:27:30|4404.32|4403.72|4404.45|4403.85|4404.45|4403.85|4404.2|4403.6|15
1627986460000|2021-08-03 10:27:40|4404.32|4403.72|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|14
1627986470000|2021-08-03 10:27:50|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|8
1627986480000|2021-08-03 10:28:00|||||||||14
1627986500000|2021-08-03 10:28:20|4404.32|4403.72|4403.95|4403.35|4404.32|4403.72|4403.95|4403.35|69
1627986510000|2021-08-03 10:28:30|||||||||20
1627986520000|2021-08-03 10:28:40|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.82|4403.22|23
1627986530000|2021-08-03 10:28:50|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|41
1627986540000|2021-08-03 10:29:00|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|24
1627986550000|2021-08-03 10:29:10|||||||||1
1627986560000|2021-08-03 10:29:20|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|13
1627986570000|2021-08-03 10:29:30|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.57|4402.97|24
1627986580000|2021-08-03 10:29:40|4403.57|4402.97|4403.45|4402.85|4403.57|4402.97|4403.45|4402.85|3
1627986590000|2021-08-03 10:29:50|||||||||36
1627986600000|2021-08-03 10:30:00|||||||||8
1627986610000|2021-08-03 10:30:10|||||||||7
1627986630000|2021-08-03 10:30:30|||||||||21
1627986640000|2021-08-03 10:30:40|||||||||20
1627986650000|2021-08-03 10:30:50|||||||||15
1627986670000|2021-08-03 10:31:10|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.57|4402.97|14
1627986680000|2021-08-03 10:31:20|4403.57|4402.97|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|24
1627986690000|2021-08-03 10:31:30|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|36
1627986700000|2021-08-03 10:31:40|||||||||5
1627986720000|2021-08-03 10:32:00|4403.32|4402.72|4403.2|4402.6|4403.32|4402.72|4403.2|4402.6|9
1627986730000|2021-08-03 10:32:10|4403.32|4402.72|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|7
1627986740000|2021-08-03 10:32:20|4403.32|4402.72|4403.2|4402.6|4403.32|4402.72|4403.2|4402.6|26
1627986760000|2021-08-03 10:32:40|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.32|4402.72|24
1627986770000|2021-08-03 10:32:50|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|29
1627986780000|2021-08-03 10:33:00|4403.32|4402.72|4403.32|4402.72|4403.45|4402.85|4403.32|4402.72|24
1627986790000|2021-08-03 10:33:10|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|0
1627986810000|2021-08-03 10:33:30|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|10
1627986820000|2021-08-03 10:33:40|4403.45|4402.85|4403.32|4402.72|4403.45|4402.85|4403.2|4402.6|33
1627986830000|2021-08-03 10:33:50|4403.45|4402.85|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|2
1627986840000|2021-08-03 10:34:00|4403.07|4402.47|4402.95|4402.35|4403.2|4402.6|4402.95|4402.35|50
1627986850000|2021-08-03 10:34:10|4403.07|4402.47|4402.95|4402.35|4403.07|4402.47|4402.95|4402.35|23
1627986860000|2021-08-03 10:34:20|4403.07|4402.47|4403.2|4402.6|4403.2|4402.6|4403.07|4402.47|9
1627986870000|2021-08-03 10:34:30|||||||||20
1627986880000|2021-08-03 10:34:40|||||||||5
1627986890000|2021-08-03 10:34:50|||||||||25
1627986900000|2021-08-03 10:35:00|||||||||5
1627986910000|2021-08-03 10:35:10|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|18
1627986920000|2021-08-03 10:35:20|||||||||66
1627986940000|2021-08-03 10:35:40|||||||||3
1627986950000|2021-08-03 10:35:50|||||||||1
1627986960000|2021-08-03 10:36:00|||||||||1
1627986970000|2021-08-03 10:36:10|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|6
1627987000000|2021-08-03 10:36:40|||||||||220
1627987010000|2021-08-03 10:36:50|4403.82|4403.22|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|41
1627987020000|2021-08-03 10:37:00|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|43
1627987030000|2021-08-03 10:37:10|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|13
1627987040000|2021-08-03 10:37:20|4404.32|4403.72|4404.2|4403.6|4404.32|4403.72|4404.2|4403.6|29
1627987050000|2021-08-03 10:37:30|||||||||1
1627987060000|2021-08-03 10:37:40|||||||||12
1627987070000|2021-08-03 10:37:50|||||||||1
1627987080000|2021-08-03 10:38:00|4404.45|4403.85|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|104
1627987090000|2021-08-03 10:38:10|4404.07|4403.47|4403.95|4403.35|4404.07|4403.47|4403.95|4403.35|65
1627987100000|2021-08-03 10:38:20|4404.07|4403.47|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|20
1627987110000|2021-08-03 10:38:30|4404.07|4403.47|4403.95|4403.35|4404.07|4403.47|4403.95|4403.35|0
1627987120000|2021-08-03 10:38:40|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.82|4403.22|19
1627987130000|2021-08-03 10:38:50|4403.82|4403.22|4403.7|4403.1|4403.82|4403.22|4403.7|4403.1|5
1627987140000|2021-08-03 10:39:00|||||||||2
1627987150000|2021-08-03 10:39:10|4403.82|4403.22|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|18
1627987160000|2021-08-03 10:39:20|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|23
1627987170000|2021-08-03 10:39:30|||||||||1
1627987180000|2021-08-03 10:39:40|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|121
1627987190000|2021-08-03 10:39:50|4404.7|4404.1|4404.7|4404.1|4404.7|4404.1|4404.7|4404.1|120
1627987200000|2021-08-03 10:40:00|4404.95|4404.35|4404.7|4404.1|4404.95|4404.35|4404.7|4404.1|137
1627987210000|2021-08-03 10:40:10|4404.95|4404.35|4404.7|4404.1|4404.95|4404.35|4404.7|4404.1|44
1627987230000|2021-08-03 10:40:30|||||||||1
1627987240000|2021-08-03 10:40:40|4404.45|4403.85|4404.32|4403.72|4404.45|4403.85|4404.32|4403.72|38
1627987250000|2021-08-03 10:40:50|4404.45|4403.85|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|5
1627987260000|2021-08-03 10:41:00|4404.32|4403.72|4404.45|4403.85|4404.45|4403.85|4404.2|4403.6|21
1627987280000|2021-08-03 10:41:20|||||||||2
1627987290000|2021-08-03 10:41:30|4404.32|4403.72|4404.45|4403.85|4404.45|4403.85|4404.32|4403.72|16
1627987300000|2021-08-03 10:41:40|4404.32|4403.72|4404.32|4403.72|4404.45|4403.85|4404.2|4403.6|23
1627987310000|2021-08-03 10:41:50|4404.45|4403.85|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|15
1627987320000|2021-08-03 10:42:00|4404.32|4403.72|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|25
1627987330000|2021-08-03 10:42:10|4404.32|4403.72|4404.45|4403.85|4404.45|4403.85|4404.32|4403.72|6
1627987340000|2021-08-03 10:42:20|4404.7|4404.1|4404.7|4404.1|4404.7|4404.1|4404.7|4404.1|59
1627987350000|2021-08-03 10:42:30|4404.57|4403.97|4404.7|4404.1|4404.7|4404.1|4404.57|4403.97|16
1627987360000|2021-08-03 10:42:40|||||||||20
1627987370000|2021-08-03 10:42:50|||||||||1
1627987380000|2021-08-03 10:43:00|4404.95|4404.35|4404.7|4404.1|4404.95|4404.35|4404.7|4404.1|74
1627987410000|2021-08-03 10:43:30|4404.45|4403.85|4404.45|4403.85|4404.57|4403.97|4404.45|4403.85|19
1627987420000|2021-08-03 10:43:40|||||||||5
1627987430000|2021-08-03 10:43:50|4404.7|4404.1|4404.7|4404.1|4404.7|4404.1|4404.7|4404.1|13
1627987440000|2021-08-03 10:44:00|4404.95|4404.35|4404.57|4403.97|4404.95|4404.35|4404.57|4403.97|42
1627987450000|2021-08-03 10:44:10|4404.7|4404.1|4404.45|4403.85|4404.7|4404.1|4404.45|4403.85|15
1627987460000|2021-08-03 10:44:20|||||||||5
1627987470000|2021-08-03 10:44:30|4404.2|4403.6|4404.2|4403.6|4404.32|4403.72|4404.2|4403.6|42
1627987480000|2021-08-03 10:44:40|||||||||17
1627987500000|2021-08-03 10:45:00|4404.45|4403.85|4404.2|4403.6|4404.45|4403.85|4404.2|4403.6|46
1627987510000|2021-08-03 10:45:10|||||||||5
1627987520000|2021-08-03 10:45:20|4404.07|4403.47|4404.07|4403.47|4404.2|4403.6|4403.95|4403.35|36
1627987530000|2021-08-03 10:45:30|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|0
1627987540000|2021-08-03 10:45:40|4404.07|4403.47|4403.95|4403.35|4404.07|4403.47|4403.95|4403.35|47
1627987550000|2021-08-03 10:45:50|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|15
1627987560000|2021-08-03 10:46:00|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|50
1627987570000|2021-08-03 10:46:10|4403.82|4403.22|4403.7|4403.1|4403.82|4403.22|4403.7|4403.1|4
1627987580000|2021-08-03 10:46:20|4403.82|4403.22|4403.95|4403.35|4404.2|4403.6|4403.7|4403.1|23
1627987590000|2021-08-03 10:46:30|||||||||55
1627987610000|2021-08-03 10:46:50|||||||||26
1627987620000|2021-08-03 10:47:00|4404.07|4403.47|4404.2|4403.6|4404.2|4403.6|4404.07|4403.47|21
1627987640000|2021-08-03 10:47:20|||||||||3
1627987650000|2021-08-03 10:47:30|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|77
1627987660000|2021-08-03 10:47:40|4404.2|4403.6|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|46
1627987670000|2021-08-03 10:47:50|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|4403.95|4403.35|55
1627987680000|2021-08-03 10:48:00|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|16
1627987690000|2021-08-03 10:48:10|||||||||4
1627987700000|2021-08-03 10:48:20|4403.82|4403.22|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|27
1627987710000|2021-08-03 10:48:30|4403.82|4403.22|4403.7|4403.1|4403.82|4403.22|4403.7|4403.1|56
1627987720000|2021-08-03 10:48:40|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|151
1627987730000|2021-08-03 10:48:50|4403.2|4402.6|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|25
1627987740000|2021-08-03 10:49:00|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|16
1627987760000|2021-08-03 10:49:20|4403.57|4402.97|4403.45|4402.85|4403.57|4402.97|4403.45|4402.85|17
1627987770000|2021-08-03 10:49:30|4403.57|4402.97|4403.7|4403.1|4403.95|4403.35|4403.45|4402.85|100
1627987780000|2021-08-03 10:49:40|4403.82|4403.22|4403.82|4403.22|4403.95|4403.35|4403.7|4403.1|7
1627987790000|2021-08-03 10:49:50|4403.7|4403.1|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|6
1627987800000|2021-08-03 10:50:00|4403.82|4403.22|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|13
1627987810000|2021-08-03 10:50:10|4403.95|4403.35|4403.82|4403.22|4403.95|4403.35|4403.7|4403.1|52
1627987820000|2021-08-03 10:50:20|4403.7|4403.1|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|10
1627987830000|2021-08-03 10:50:30|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|12
1627987850000|2021-08-03 10:50:50|||||||||22
1627987860000|2021-08-03 10:51:00|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|88
1627987870000|2021-08-03 10:51:10|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|126
1627987880000|2021-08-03 10:51:20|4403.95|4403.35|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|59
1627987890000|2021-08-03 10:51:30|4404.07|4403.47|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|21
1627987900000|2021-08-03 10:51:40|4404.07|4403.47|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|37
1627987910000|2021-08-03 10:51:50|||||||||2
1627987920000|2021-08-03 10:52:00|||||||||4
1627987930000|2021-08-03 10:52:10|4403.7|4403.1|4403.7|4403.1|4403.82|4403.22|4403.7|4403.1|52
1627987940000|2021-08-03 10:52:20|||||||||16
1627987970000|2021-08-03 10:52:50|4403.82|4403.22|4403.7|4403.1|4403.82|4403.22|4403.7|4403.1|11
1627987980000|2021-08-03 10:53:00|||||||||2
1627987990000|2021-08-03 10:53:10|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|2
1627988000000|2021-08-03 10:53:20|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|5
1627988010000|2021-08-03 10:53:30|||||||||1
1627988030000|2021-08-03 10:53:50|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|41
1627988040000|2021-08-03 10:54:00|4403.82|4403.22|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|53
1627988050000|2021-08-03 10:54:10|4403.57|4402.97|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|14
1627988060000|2021-08-03 10:54:20|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.32|4402.72|18
1627988070000|2021-08-03 10:54:30|||||||||16
1627988080000|2021-08-03 10:54:40|4403.32|4402.72|4403.2|4402.6|4403.32|4402.72|4403.2|4402.6|6
1627988090000|2021-08-03 10:54:50|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|31
1627988100000|2021-08-03 10:55:00|||||||||8
1627988110000|2021-08-03 10:55:10|||||||||2
1627988120000|2021-08-03 10:55:20|4403.7|4403.1|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|121
1627988130000|2021-08-03 10:55:30|4403.82|4403.22|4403.7|4403.1|4403.82|4403.22|4403.7|4403.1|3
1627988140000|2021-08-03 10:55:40|||||||||7
1627988150000|2021-08-03 10:55:50|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.57|4402.97|45
1627988160000|2021-08-03 10:56:00|4403.82|4403.22|4403.82|4403.22|4403.95|4403.35|4403.7|4403.1|39
1627988170000|2021-08-03 10:56:10|4403.7|4403.1|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|16
1627988180000|2021-08-03 10:56:20|4403.82|4403.22|4403.82|4403.22|4403.95|4403.35|4403.82|4403.22|6
1627988190000|2021-08-03 10:56:30|4403.7|4403.1|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|0
1627988200000|2021-08-03 10:56:40|4403.7|4403.1|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|21
1627988210000|2021-08-03 10:56:50|4403.7|4403.1|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|22
1627988220000|2021-08-03 10:57:00|4404.07|4403.47|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|22
1627988240000|2021-08-03 10:57:20|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|22
1627988250000|2021-08-03 10:57:30|4403.95|4403.35|4403.82|4403.22|4403.95|4403.35|4403.7|4403.1|43
1627988260000|2021-08-03 10:57:40|4403.7|4403.1|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|10
1627988280000|2021-08-03 10:58:00|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|21
1627988290000|2021-08-03 10:58:10|4404.07|4403.47|4403.95|4403.35|4404.07|4403.47|4403.95|4403.35|23
1627988310000|2021-08-03 10:58:30|4404.07|4403.47|4403.95|4403.35|4404.2|4403.6|4403.95|4403.35|19
1627988320000|2021-08-03 10:58:40|4404.07|4403.47|4404.2|4403.6|4404.45|4403.85|4403.95|4403.35|24
1627988330000|2021-08-03 10:58:50|||||||||2
1627988340000|2021-08-03 10:59:00|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|4404.2|4403.6|59
1627988350000|2021-08-03 10:59:10|4404.32|4403.72|4404.45|4403.85|4404.45|4403.85|4404.2|4403.6|47
1627988360000|2021-08-03 10:59:20|4404.32|4403.72|4404.2|4403.6|4404.32|4403.72|4404.2|4403.6|3
1627988390000|2021-08-03 10:59:50|4404.32|4403.72|4404.45|4403.85|4404.45|4403.85|4404.32|4403.72|18
1627988400000|2021-08-03 11:00:00|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|4404.2|4403.6|83
1627988410000|2021-08-03 11:00:10|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|46
1627988420000|2021-08-03 11:00:20|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.82|4403.22|132
1627988430000|2021-08-03 11:00:30|4403.7|4403.1|4403.7|4403.1|4404.2|4403.6|4403.7|4403.1|142
1627988440000|2021-08-03 11:00:40|4403.45|4402.85|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|143
1627988450000|2021-08-03 11:00:50|4403.45|4402.85|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|81
1627988460000|2021-08-03 11:01:00|||||||||17
1627988470000|2021-08-03 11:01:10|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|24
1627988480000|2021-08-03 11:01:20|||||||||49
1627988490000|2021-08-03 11:01:30|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.82|4403.22|29
1627988500000|2021-08-03 11:01:40|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|73
1627988510000|2021-08-03 11:01:50|||||||||1
1627988520000|2021-08-03 11:02:00|4403.7|4403.1|4403.7|4403.1|4403.82|4403.22|4403.7|4403.1|54
1627988530000|2021-08-03 11:02:10|||||||||6
1627988540000|2021-08-03 11:02:20|||||||||13
1627988550000|2021-08-03 11:02:30|||||||||12
1627988560000|2021-08-03 11:02:40|4403.82|4403.22|4403.7|4403.1|4403.82|4403.22|4403.7|4403.1|71
1627988570000|2021-08-03 11:02:50|4403.95|4403.35|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|69
1627988590000|2021-08-03 11:03:10|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|16
1627988600000|2021-08-03 11:03:20|4403.82|4403.22|4403.45|4402.85|4403.95|4403.35|4403.45|4402.85|44
1627988610000|2021-08-03 11:03:30|||||||||3
1627988620000|2021-08-03 11:03:40|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.32|4402.72|47
1627988630000|2021-08-03 11:03:50|4403.2|4402.6|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|73
1627988640000|2021-08-03 11:04:00|4403.32|4402.72|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|24
1627988650000|2021-08-03 11:04:10|4403.32|4402.72|4403.45|4402.85|4403.7|4403.1|4403.32|4402.72|113
1627988660000|2021-08-03 11:04:20|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|16
1627988670000|2021-08-03 11:04:30|4403.45|4402.85|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|28
1627988680000|2021-08-03 11:04:40|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|4403.45|4402.85|17
1627988690000|2021-08-03 11:04:50|4403.7|4403.1|4403.57|4402.97|4403.7|4403.1|4403.57|4402.97|10
1627988700000|2021-08-03 11:05:00|4403.45|4402.85|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|22
1627988710000|2021-08-03 11:05:10|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|17
1627988720000|2021-08-03 11:05:20|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.32|4402.72|3
1627988730000|2021-08-03 11:05:30|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.32|4402.72|10
1627988740000|2021-08-03 11:05:40|4403.32|4402.72|4403.2|4402.6|4403.32|4402.72|4403.2|4402.6|3
1627988760000|2021-08-03 11:06:00|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|12
1627988780000|2021-08-03 11:06:20|||||||||1
1627988790000|2021-08-03 11:06:30|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|8
1627988800000|2021-08-03 11:06:40|4403.32|4402.72|4403.32|4402.72|4403.45|4402.85|4403.2|4402.6|37
1627988810000|2021-08-03 11:06:50|4403.45|4402.85|4403.32|4402.72|4403.45|4402.85|4403.2|4402.6|4
1627988820000|2021-08-03 11:07:00|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|0
1627988830000|2021-08-03 11:07:10|4403.7|4403.1|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|19
1627988840000|2021-08-03 11:07:20|4403.57|4402.97|4403.45|4402.85|4403.57|4402.97|4403.45|4402.85|31
1627988850000|2021-08-03 11:07:30|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.32|4402.72|18
1627988870000|2021-08-03 11:07:50|||||||||29
1627988880000|2021-08-03 11:08:00|4403.7|4403.1|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|32
1627988900000|2021-08-03 11:08:20|||||||||18
1627988910000|2021-08-03 11:08:30|||||||||1
1627988920000|2021-08-03 11:08:40|||||||||7
1627988930000|2021-08-03 11:08:50|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|18
1627988940000|2021-08-03 11:09:00|||||||||1
1627988950000|2021-08-03 11:09:10|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|23
1627988960000|2021-08-03 11:09:20|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|24
1627988970000|2021-08-03 11:09:30|4403.7|4403.1|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|22
1627988990000|2021-08-03 11:09:50|||||||||24
1627989000000|2021-08-03 11:10:00|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|83
1627989020000|2021-08-03 11:10:20|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|31
1627989030000|2021-08-03 11:10:30|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|49
1627989040000|2021-08-03 11:10:40|4403.32|4402.72|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|45
1627989050000|2021-08-03 11:10:50|4403.32|4402.72|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|21
1627989060000|2021-08-03 11:11:00|4403.32|4402.72|4403.45|4402.85|4403.45|4402.85|4403.32|4402.72|20
1627989070000|2021-08-03 11:11:10|||||||||4
1627989090000|2021-08-03 11:11:30|4403.7|4403.1|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|45
1627989100000|2021-08-03 11:11:40|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|17
1627989110000|2021-08-03 11:11:50|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.57|4402.97|11
1627989120000|2021-08-03 11:12:00|4403.45|4402.85|4403.45|4402.85|4403.57|4402.97|4403.45|4402.85|10
1627989130000|2021-08-03 11:12:10|4403.57|4402.97|4403.45|4402.85|4403.57|4402.97|4403.45|4402.85|17
1627989140000|2021-08-03 11:12:20|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|30
1627989150000|2021-08-03 11:12:30|||||||||46
1627989160000|2021-08-03 11:12:40|4403.45|4402.85|4403.45|4402.85|4403.57|4402.97|4403.45|4402.85|70
1627989170000|2021-08-03 11:12:50|4403.57|4402.97|4403.45|4402.85|4403.57|4402.97|4403.45|4402.85|49
1627989180000|2021-08-03 11:13:00|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|4402.95|4402.35|156
1627989190000|2021-08-03 11:13:10|||||||||3
1627989210000|2021-08-03 11:13:30|4403.07|4402.47|4403.2|4402.6|4403.2|4402.6|4403.07|4402.47|21
1627989220000|2021-08-03 11:13:40|4403.07|4402.47|4402.95|4402.35|4403.07|4402.47|4402.95|4402.35|32
1627989230000|2021-08-03 11:13:50|||||||||2
1627989240000|2021-08-03 11:14:00|||||||||15
1627989250000|2021-08-03 11:14:10|4402.82|4402.22|4402.7|4402.1|4402.82|4402.22|4402.7|4402.1|32
1627989260000|2021-08-03 11:14:20|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|65
1627989270000|2021-08-03 11:14:30|4402.7|4402.1|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|313
1627989280000|2021-08-03 11:14:40|||||||||41
1627989290000|2021-08-03 11:14:50|||||||||4
1627989300000|2021-08-03 11:15:00|||||||||38
1627989310000|2021-08-03 11:15:10|||||||||1
1627989320000|2021-08-03 11:15:20|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|195
1627989330000|2021-08-03 11:15:30|||||||||3
1627989340000|2021-08-03 11:15:40|||||||||2
1627989350000|2021-08-03 11:15:50|||||||||1
1627989360000|2021-08-03 11:16:00|4402.57|4401.97|4402.7|4402.1|4402.7|4402.1|4402.57|4401.97|52
1627989380000|2021-08-03 11:16:20|||||||||3
1627989390000|2021-08-03 11:16:30|4402.45|4401.85|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|209
1627989400000|2021-08-03 11:16:40|4402.45|4401.85|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|67
1627989410000|2021-08-03 11:16:50|||||||||12
1627989420000|2021-08-03 11:17:00|||||||||1
1627989430000|2021-08-03 11:17:10|||||||||145
1627989440000|2021-08-03 11:17:20|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|17
1627989450000|2021-08-03 11:17:30|||||||||328
1627989460000|2021-08-03 11:17:40|||||||||1
1627989470000|2021-08-03 11:17:50|||||||||3
1627989480000|2021-08-03 11:18:00|||||||||23
1627989490000|2021-08-03 11:18:10|||||||||46
1627989500000|2021-08-03 11:18:20|||||||||2
1627989510000|2021-08-03 11:18:30|||||||||115
1627989520000|2021-08-03 11:18:40|||||||||2
1627989540000|2021-08-03 11:19:00|||||||||1
1627989550000|2021-08-03 11:19:10|4402.32|4401.72|4402.2|4401.6|4402.32|4401.72|4402.2|4401.6|162
1627989560000|2021-08-03 11:19:20|4401.95|4401.35|4402.2|4401.6|4402.2|4401.6|4401.95|4401.35|70
1627989570000|2021-08-03 11:19:30|4402.07|4401.47|4401.7|4401.1|4402.07|4401.47|4401.45|4400.85|274
1627989580000|2021-08-03 11:19:40|||||||||5
1627989590000|2021-08-03 11:19:50|||||||||15
1627989600000|2021-08-03 11:20:00|4401.45|4400.85|4401.7|4401.1|4401.7|4401.1|4401.45|4400.85|89
1627989610000|2021-08-03 11:20:10|||||||||7
1627989620000|2021-08-03 11:20:20|4401.95|4401.35|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|75
1627989630000|2021-08-03 11:20:30|||||||||1
1627989640000|2021-08-03 11:20:40|||||||||4
1627989650000|2021-08-03 11:20:50|4401.45|4400.85|4401.7|4401.1|4401.7|4401.1|4401.45|4400.85|117
1627989660000|2021-08-03 11:21:00|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.45|4400.85|88
1627989670000|2021-08-03 11:21:10|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|38
1627989680000|2021-08-03 11:21:20|||||||||11
1627989690000|2021-08-03 11:21:30|||||||||7
1627989700000|2021-08-03 11:21:40|||||||||22
1627989710000|2021-08-03 11:21:50|4402.2|4401.6|4401.95|4401.35|4402.2|4401.6|4401.95|4401.35|79
1627989720000|2021-08-03 11:22:00|||||||||4
1627989730000|2021-08-03 11:22:10|||||||||71
1627989740000|2021-08-03 11:22:20|||||||||2
1627989750000|2021-08-03 11:22:30|||||||||2
1627989760000|2021-08-03 11:22:40|||||||||5
1627989770000|2021-08-03 11:22:50|4402.07|4401.47|4402.2|4401.6|4402.2|4401.6|4402.07|4401.47|24
1627989780000|2021-08-03 11:23:00|4402.32|4401.72|4402.2|4401.6|4402.45|4401.85|4402.2|4401.6|137
1627989790000|2021-08-03 11:23:10|4402.07|4401.47|4401.95|4401.35|4402.07|4401.47|4401.95|4401.35|38
1627989800000|2021-08-03 11:23:20|4402.07|4401.47|4401.95|4401.35|4402.07|4401.47|4401.95|4401.35|4
1627989810000|2021-08-03 11:23:30|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|22
1627989820000|2021-08-03 11:23:40|4402.07|4401.47|4401.95|4401.35|4402.2|4401.6|4401.95|4401.35|21
1627989830000|2021-08-03 11:23:50|||||||||1
1627989840000|2021-08-03 11:24:00|||||||||5
1627989850000|2021-08-03 11:24:10|||||||||2
1627989860000|2021-08-03 11:24:20|||||||||2
1627989870000|2021-08-03 11:24:30|||||||||1
1627989880000|2021-08-03 11:24:40|||||||||10
1627989890000|2021-08-03 11:24:50|4402.2|4401.6|4401.95|4401.35|4402.2|4401.6|4401.95|4401.35|57
1627989900000|2021-08-03 11:25:00|||||||||5
1627989910000|2021-08-03 11:25:10|||||||||2
1627989920000|2021-08-03 11:25:20|||||||||2
1627989930000|2021-08-03 11:25:30|||||||||23
1627989940000|2021-08-03 11:25:40|||||||||11
1627989980000|2021-08-03 11:26:20|||||||||26
1627989990000|2021-08-03 11:26:30|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|61
1627990000000|2021-08-03 11:26:40|4402.45|4401.85|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|105
1627990010000|2021-08-03 11:26:50|4402.57|4401.97|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|30
1627990020000|2021-08-03 11:27:00|||||||||1
1627990030000|2021-08-03 11:27:10|||||||||3
1627990040000|2021-08-03 11:27:20|||||||||5
1627990050000|2021-08-03 11:27:30|4402.57|4401.97|4402.95|4402.35|4402.95|4402.35|4402.57|4401.97|174
1627990060000|2021-08-03 11:27:40|4403.07|4402.47|4403.2|4402.6|4403.2|4402.6|4402.95|4402.35|41
1627990070000|2021-08-03 11:27:50|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|19
1627990080000|2021-08-03 11:28:00|||||||||39
1627990090000|2021-08-03 11:28:10|||||||||2
1627990100000|2021-08-03 11:28:20|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|23
1627990110000|2021-08-03 11:28:30|4402.57|4401.97|4402.45|4401.85|4402.57|4401.97|4402.45|4401.85|14
1627990120000|2021-08-03 11:28:40|||||||||1
1627990130000|2021-08-03 11:28:50|||||||||1
1627990140000|2021-08-03 11:29:00|4402.57|4401.97|4402.7|4402.1|4402.7|4402.1|4402.57|4401.97|66
1627990170000|2021-08-03 11:29:30|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|52
1627990180000|2021-08-03 11:29:40|||||||||5
1627990190000|2021-08-03 11:29:50|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|31
1627990200000|2021-08-03 11:30:00|||||||||59
1627990210000|2021-08-03 11:30:10|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|25
1627990220000|2021-08-03 11:30:20|||||||||6
1627990230000|2021-08-03 11:30:30|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|29
1627990240000|2021-08-03 11:30:40|||||||||2
1627990250000|2021-08-03 11:30:50|||||||||3
1627990260000|2021-08-03 11:31:00|||||||||12
1627990270000|2021-08-03 11:31:10|4403.07|4402.47|4403.2|4402.6|4403.2|4402.6|4403.07|4402.47|67
1627990280000|2021-08-03 11:31:20|||||||||2
1627990290000|2021-08-03 11:31:30|||||||||1
1627990300000|2021-08-03 11:31:40|||||||||6
1627990310000|2021-08-03 11:31:50|||||||||2
1627990320000|2021-08-03 11:32:00|||||||||1
1627990330000|2021-08-03 11:32:10|||||||||2
1627990340000|2021-08-03 11:32:20|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|43
1627990360000|2021-08-03 11:32:40|||||||||17
1627990370000|2021-08-03 11:32:50|4402.82|4402.22|4402.82|4402.22|4402.95|4402.35|4402.7|4402.1|80
1627990380000|2021-08-03 11:33:00|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|1
1627990390000|2021-08-03 11:33:10|||||||||27
1627990400000|2021-08-03 11:33:20|4402.57|4401.97|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|72
1627990410000|2021-08-03 11:33:30|||||||||1
1627990420000|2021-08-03 11:33:40|||||||||5
1627990430000|2021-08-03 11:33:50|||||||||1
1627990440000|2021-08-03 11:34:00|||||||||21
1627990460000|2021-08-03 11:34:20|||||||||8
1627990470000|2021-08-03 11:34:30|||||||||2
1627990480000|2021-08-03 11:34:40|||||||||105
1627990500000|2021-08-03 11:35:00|||||||||2
1627990510000|2021-08-03 11:35:10|4402.7|4402.1|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|136
1627990520000|2021-08-03 11:35:20|4402.82|4402.22|4402.95|4402.35|4402.95|4402.35|4402.82|4402.22|80
1627990530000|2021-08-03 11:35:30|4402.7|4402.1|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|43
1627990540000|2021-08-03 11:35:40|4402.95|4402.35|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|6
1627990550000|2021-08-03 11:35:50|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|37
1627990560000|2021-08-03 11:36:00|||||||||2
1627990570000|2021-08-03 11:36:10|||||||||3
1627990580000|2021-08-03 11:36:20|||||||||1
1627990590000|2021-08-03 11:36:30|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|4402.7|4402.1|75
1627990600000|2021-08-03 11:36:40|||||||||50
1627990610000|2021-08-03 11:36:50|||||||||4
1627990620000|2021-08-03 11:37:00|||||||||6
1627990630000|2021-08-03 11:37:10|||||||||5
1627990640000|2021-08-03 11:37:20|||||||||4
1627990650000|2021-08-03 11:37:30|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|34
1627990660000|2021-08-03 11:37:40|||||||||4
1627990680000|2021-08-03 11:38:00|||||||||10
1627990690000|2021-08-03 11:38:10|4402.7|4402.1|4402.45|4401.85|4402.7|4402.1|4402.45|4401.85|46
1627990710000|2021-08-03 11:38:30|||||||||2
1627990740000|2021-08-03 11:39:00|||||||||6
1627990770000|2021-08-03 11:39:30|||||||||3
1627990790000|2021-08-03 11:39:50|||||||||389
1627990800000|2021-08-03 11:40:00|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|27
1627990810000|2021-08-03 11:40:10|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|69
1627990820000|2021-08-03 11:40:20|||||||||3
1627990850000|2021-08-03 11:40:50|||||||||119
1627990860000|2021-08-03 11:41:00|||||||||7
1627990870000|2021-08-03 11:41:10|||||||||5
1627990880000|2021-08-03 11:41:20|4402.57|4401.97|4402.95|4402.35|4402.95|4402.35|4402.57|4401.97|317
1627990890000|2021-08-03 11:41:30|4402.82|4402.22|4402.7|4402.1|4402.95|4402.35|4402.7|4402.1|75
1627990900000|2021-08-03 11:41:40|4402.95|4402.35|4402.82|4402.22|4402.95|4402.35|4402.7|4402.1|10
1627990910000|2021-08-03 11:41:50|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|4402.7|4402.1|10
1627990920000|2021-08-03 11:42:00|||||||||3
1627990930000|2021-08-03 11:42:10|||||||||20
1627990940000|2021-08-03 11:42:20|||||||||1
1627990950000|2021-08-03 11:42:30|||||||||2
1627990960000|2021-08-03 11:42:40|4403.2|4402.6|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|221
1627990970000|2021-08-03 11:42:50|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|96
1627990980000|2021-08-03 11:43:00|4403.57|4402.97|4403.45|4402.85|4403.57|4402.97|4403.45|4402.85|82
1627990990000|2021-08-03 11:43:10|||||||||5
1627991000000|2021-08-03 11:43:20|||||||||48
1627991010000|2021-08-03 11:43:30|4403.32|4402.72|4403.2|4402.6|4403.45|4402.85|4403.2|4402.6|39
1627991020000|2021-08-03 11:43:40|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|9
1627991030000|2021-08-03 11:43:50|4403.2|4402.6|4403.45|4402.85|4403.45|4402.85|4403.2|4402.6|71
1627991040000|2021-08-03 11:44:00|4403.7|4403.1|4403.57|4402.97|4403.7|4403.1|4403.57|4402.97|153
1627991050000|2021-08-03 11:44:10|4403.45|4402.85|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|11
1627991060000|2021-08-03 11:44:20|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|56
1627991070000|2021-08-03 11:44:30|||||||||11
1627991080000|2021-08-03 11:44:40|||||||||7
1627991090000|2021-08-03 11:44:50|4403.57|4402.97|4403.57|4402.97|4403.7|4403.1|4403.57|4402.97|37
1627991100000|2021-08-03 11:45:00|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.57|4402.97|80
1627991120000|2021-08-03 11:45:20|||||||||10
1627991130000|2021-08-03 11:45:30|||||||||18
1627991140000|2021-08-03 11:45:40|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|82
1627991150000|2021-08-03 11:45:50|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|53
1627991160000|2021-08-03 11:46:00|||||||||2
1627991170000|2021-08-03 11:46:10|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|27
1627991180000|2021-08-03 11:46:20|||||||||5
1627991200000|2021-08-03 11:46:40|4403.57|4402.97|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|34
1627991210000|2021-08-03 11:46:50|4403.57|4402.97|4403.45|4402.85|4403.57|4402.97|4403.45|4402.85|4
1627991220000|2021-08-03 11:47:00|||||||||31
1627991240000|2021-08-03 11:47:20|||||||||1
1627991250000|2021-08-03 11:47:30|||||||||4
1627991260000|2021-08-03 11:47:40|||||||||21
1627991270000|2021-08-03 11:47:50|||||||||1
1627991280000|2021-08-03 11:48:00|||||||||73
1627991290000|2021-08-03 11:48:10|4403.7|4403.1|4403.57|4402.97|4403.7|4403.1|4403.45|4402.85|95
1627991300000|2021-08-03 11:48:20|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|0
1627991310000|2021-08-03 11:48:30|||||||||5
1627991340000|2021-08-03 11:49:00|||||||||7
1627991360000|2021-08-03 11:49:20|||||||||57
1627991370000|2021-08-03 11:49:30|||||||||3
1627991380000|2021-08-03 11:49:40|||||||||3
1627991390000|2021-08-03 11:49:50|||||||||25
1627991400000|2021-08-03 11:50:00|||||||||3
1627991410000|2021-08-03 11:50:10|||||||||5
1627991420000|2021-08-03 11:50:20|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|32
1627991430000|2021-08-03 11:50:30|||||||||6
1627991450000|2021-08-03 11:50:50|||||||||2
1627991460000|2021-08-03 11:51:00|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.57|4402.97|32
1627991470000|2021-08-03 11:51:10|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.57|4402.97|18
1627991480000|2021-08-03 11:51:20|||||||||2
1627991500000|2021-08-03 11:51:40|||||||||1
1627991510000|2021-08-03 11:51:50|||||||||16
1627991520000|2021-08-03 11:52:00|||||||||15
1627991530000|2021-08-03 11:52:10|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.57|4402.97|27
1627991540000|2021-08-03 11:52:20|||||||||1
1627991550000|2021-08-03 11:52:30|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.57|4402.97|6
1627991560000|2021-08-03 11:52:40|||||||||7
1627991570000|2021-08-03 11:52:50|||||||||1
1627991590000|2021-08-03 11:53:10|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|45
1627991610000|2021-08-03 11:53:30|||||||||3
1627991630000|2021-08-03 11:53:50|||||||||1
1627991660000|2021-08-03 11:54:20|||||||||1
1627991680000|2021-08-03 11:54:40|||||||||6
1627991690000|2021-08-03 11:54:50|||||||||66
1627991700000|2021-08-03 11:55:00|||||||||3
1627991710000|2021-08-03 11:55:10|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|73
1627991720000|2021-08-03 11:55:20|||||||||17
1627991730000|2021-08-03 11:55:30|||||||||1
1627991740000|2021-08-03 11:55:40|4403.7|4403.1|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|100
1627991750000|2021-08-03 11:55:50|||||||||5
1627991760000|2021-08-03 11:56:00|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|50
1627991770000|2021-08-03 11:56:10|||||||||2
1627991790000|2021-08-03 11:56:30|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|49
1627991800000|2021-08-03 11:56:40|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.57|4402.97|67
1627991810000|2021-08-03 11:56:50|||||||||9
1627991830000|2021-08-03 11:57:10|||||||||8
1627991840000|2021-08-03 11:57:20|||||||||1
1627991850000|2021-08-03 11:57:30|||||||||3
1627991860000|2021-08-03 11:57:40|||||||||1
1627991870000|2021-08-03 11:57:50|||||||||4
1627991900000|2021-08-03 11:58:20|||||||||2
1627991920000|2021-08-03 11:58:40|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|4403.45|4402.85|51
1627991940000|2021-08-03 11:59:00|||||||||3
1627991950000|2021-08-03 11:59:10|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|64
1627991960000|2021-08-03 11:59:20|4403.57|4402.97|4403.45|4402.85|4403.57|4402.97|4403.45|4402.85|31
1627991970000|2021-08-03 11:59:30|4403.57|4402.97|4403.45|4402.85|4403.57|4402.97|4403.45|4402.85|37
1627991980000|2021-08-03 11:59:40|||||||||5
1627991990000|2021-08-03 11:59:50|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.57|4402.97|42
1627992000000|2021-08-03 12:00:00|4403.57|4402.97|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|48
1627992010000|2021-08-03 12:00:10|4403.82|4403.22|4403.7|4403.1|4403.95|4403.35|4403.7|4403.1|157
1627992020000|2021-08-03 12:00:20|4403.82|4403.22|4403.95|4403.35|4403.95|4403.35|4403.7|4403.1|44
1627992030000|2021-08-03 12:00:30|4403.82|4403.22|4403.7|4403.1|4403.82|4403.22|4403.7|4403.1|42
1627992050000|2021-08-03 12:00:50|||||||||2
1627992060000|2021-08-03 12:01:00|||||||||1
1627992070000|2021-08-03 12:01:10|||||||||6
1627992080000|2021-08-03 12:01:20|4403.57|4402.97|4403.45|4402.85|4403.7|4403.1|4403.45|4402.85|47
1627992090000|2021-08-03 12:01:30|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.57|4402.97|75
1627992100000|2021-08-03 12:01:40|||||||||5
1627992110000|2021-08-03 12:01:50|||||||||76
1627992130000|2021-08-03 12:02:10|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|4403.95|4403.35|79
1627992140000|2021-08-03 12:02:20|||||||||6
1627992160000|2021-08-03 12:02:40|4403.82|4403.22|4403.7|4403.1|4403.82|4403.22|4403.7|4403.1|49
1627992170000|2021-08-03 12:02:50|4403.57|4402.97|4403.45|4402.85|4403.57|4402.97|4403.45|4402.85|43
1627992180000|2021-08-03 12:03:00|||||||||7
1627992200000|2021-08-03 12:03:20|||||||||24
1627992210000|2021-08-03 12:03:30|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|4403.2|4402.6|90
1627992220000|2021-08-03 12:03:40|||||||||12
1627992230000|2021-08-03 12:03:50|||||||||8
1627992240000|2021-08-03 12:04:00|||||||||11
1627992250000|2021-08-03 12:04:10|4403.32|4402.72|4403.2|4402.6|4403.32|4402.72|4403.2|4402.6|73
1627992270000|2021-08-03 12:04:30|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|4402.95|4402.35|66
1627992290000|2021-08-03 12:04:50|||||||||8
1627992300000|2021-08-03 12:05:00|4403.2|4402.6|4402.7|4402.1|4403.2|4402.6|4402.7|4402.1|116
1627992310000|2021-08-03 12:05:10|4402.45|4401.85|4402.7|4402.1|4402.7|4402.1|4402.45|4401.85|174
1627992320000|2021-08-03 12:05:20|||||||||26
1627992330000|2021-08-03 12:05:30|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|4402.45|4401.85|69
1627992340000|2021-08-03 12:05:40|||||||||5
1627992350000|2021-08-03 12:05:50|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|146
1627992360000|2021-08-03 12:06:00|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|42
1627992370000|2021-08-03 12:06:10|4402.07|4401.47|4401.95|4401.35|4402.07|4401.47|4401.95|4401.35|61
1627992380000|2021-08-03 12:06:20|||||||||5
1627992390000|2021-08-03 12:06:30|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|4402.2|4401.6|49
1627992400000|2021-08-03 12:06:40|||||||||7
1627992410000|2021-08-03 12:06:50|||||||||1
1627992420000|2021-08-03 12:07:00|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|70
1627992430000|2021-08-03 12:07:10|||||||||3
1627992440000|2021-08-03 12:07:20|4401.82|4401.22|4401.7|4401.1|4401.82|4401.22|4401.45|4400.85|209
1627992450000|2021-08-03 12:07:30|4401.82|4401.22|4401.95|4401.35|4401.95|4401.35|4401.82|4401.22|89
1627992460000|2021-08-03 12:07:40|||||||||7
1627992480000|2021-08-03 12:08:00|4401.7|4401.1|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|59
1627992490000|2021-08-03 12:08:10|4401.45|4400.85|4401.82|4401.22|4401.82|4401.22|4401.45|4400.85|159
1627992500000|2021-08-03 12:08:20|4401.95|4401.35|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|14
1627992510000|2021-08-03 12:08:30|4401.82|4401.22|4401.95|4401.35|4401.95|4401.35|4401.82|4401.22|52
1627992520000|2021-08-03 12:08:40|4401.7|4401.1|4401.95|4401.35|4401.95|4401.35|4401.7|4401.1|48
1627992530000|2021-08-03 12:08:50|4401.82|4401.22|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|43
1627992540000|2021-08-03 12:09:00|4401.82|4401.22|4401.7|4401.1|4401.82|4401.22|4401.7|4401.1|48
1627992550000|2021-08-03 12:09:10|||||||||2
1627992560000|2021-08-03 12:09:20|4401.95|4401.35|4401.95|4401.35|4401.95|4401.35|4401.7|4401.1|28
1627992570000|2021-08-03 12:09:30|4401.7|4401.1|4401.95|4401.35|4401.95|4401.35|4401.7|4401.1|36
1627992580000|2021-08-03 12:09:40|4401.7|4401.1|4401.95|4401.35|4401.95|4401.35|4401.7|4401.1|67
1627992590000|2021-08-03 12:09:50|4401.82|4401.22|4401.7|4401.1|4401.82|4401.22|4401.7|4401.1|12
1627992600000|2021-08-03 12:10:00|4401.57|4400.97|4401.7|4401.1|4401.7|4401.1|4401.45|4400.85|73
1627992610000|2021-08-03 12:10:10|4401.95|4401.35|4401.7|4401.1|4401.95|4401.35|4401.7|4401.1|93
1627992620000|2021-08-03 12:10:20|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|4401.45|4400.85|52
1627992630000|2021-08-03 12:10:30|4401.57|4400.97|4401.45|4400.85|4401.7|4401.1|4401.45|4400.85|96
1627992640000|2021-08-03 12:10:40|||||||||7
1627992650000|2021-08-03 12:10:50|||||||||1
1627992670000|2021-08-03 12:11:10|4401.32|4400.72|4401.2|4400.6|4401.32|4400.72|4401.2|4400.6|108
1627992680000|2021-08-03 12:11:20|4400.95|4400.35|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|209
1627992690000|2021-08-03 12:11:30|||||||||8
1627992700000|2021-08-03 12:11:40|4401.07|4400.47|4401.2|4400.6|4401.2|4400.6|4401.07|4400.47|48
1627992710000|2021-08-03 12:11:50|4400.95|4400.35|4400.45|4399.85|4400.95|4400.35|4400.45|4399.85|484
1627992720000|2021-08-03 12:12:00|||||||||13
1627992730000|2021-08-03 12:12:10|||||||||9
1627992740000|2021-08-03 12:12:20|4400.7|4400.1|4400.45|4399.85|4400.7|4400.1|4400.45|4399.85|96
1627992750000|2021-08-03 12:12:30|||||||||13
1627992760000|2021-08-03 12:12:40|4400.32|4399.72|4400.45|4399.85|4400.45|4399.85|4400.32|4399.72|109
1627992770000|2021-08-03 12:12:50|||||||||1
1627992780000|2021-08-03 12:13:00|||||||||17
1627992790000|2021-08-03 12:13:10|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.57|4399.97|110
1627992800000|2021-08-03 12:13:20|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|4400.45|4399.85|65
1627992810000|2021-08-03 12:13:30|||||||||54
1627992820000|2021-08-03 12:13:40|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|30
1627992830000|2021-08-03 12:13:50|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.57|4399.97|38
1627992840000|2021-08-03 12:14:00|||||||||14
1627992850000|2021-08-03 12:14:10|4400.45|4399.85|4400.45|4399.85|4400.7|4400.1|4400.45|4399.85|103
1627992860000|2021-08-03 12:14:20|||||||||31
1627992870000|2021-08-03 12:14:30|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|17
1627992880000|2021-08-03 12:14:40|||||||||4
1627992890000|2021-08-03 12:14:50|||||||||4
1627992900000|2021-08-03 12:15:00|||||||||38
1627992910000|2021-08-03 12:15:10|||||||||75
1627992920000|2021-08-03 12:15:20|||||||||55
1627992930000|2021-08-03 12:15:30|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.82|4400.22|49
1627992940000|2021-08-03 12:15:40|||||||||8
1627992950000|2021-08-03 12:15:50|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|4401.2|4400.6|63
1627992960000|2021-08-03 12:16:00|4400.95|4400.35|4400.95|4400.35|4401.2|4400.6|4400.95|4400.35|118
1627992970000|2021-08-03 12:16:10|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|4400.7|4400.1|74
1627992980000|2021-08-03 12:16:20|||||||||30
1627992990000|2021-08-03 12:16:30|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.57|4399.97|31
1627993000000|2021-08-03 12:16:40|||||||||3
1627993010000|2021-08-03 12:16:50|4400.95|4400.35|4400.7|4400.1|4400.95|4400.35|4400.7|4400.1|60
1627993020000|2021-08-03 12:17:00|4400.82|4400.22|4400.7|4400.1|4400.82|4400.22|4400.7|4400.1|36
1627993030000|2021-08-03 12:17:10|||||||||14
1627993040000|2021-08-03 12:17:20|||||||||1
1627993050000|2021-08-03 12:17:30|||||||||9
1627993060000|2021-08-03 12:17:40|4400.57|4399.97|4400.7|4400.1|4400.7|4400.1|4400.57|4399.97|67
1627993070000|2021-08-03 12:17:50|4400.57|4399.97|4400.2|4399.6|4400.57|4399.97|4400.2|4399.6|83
1627993080000|2021-08-03 12:18:00|||||||||11
1627993090000|2021-08-03 12:18:10|4399.95|4399.35|4399.7|4399.1|4399.95|4399.35|4399.7|4399.1|206
1627993100000|2021-08-03 12:18:20|||||||||45
1627993110000|2021-08-03 12:18:30|4399.95|4399.35|4399.45|4398.85|4399.95|4399.35|4399.45|4398.85|276
1627993120000|2021-08-03 12:18:40|||||||||25
1627993130000|2021-08-03 12:18:50|4399.57|4398.97|4399.45|4398.85|4399.57|4398.97|4399.45|4398.85|118
1627993140000|2021-08-03 12:19:00|4399.32|4398.72|4399.2|4398.6|4399.32|4398.72|4399.2|4398.6|90
1627993150000|2021-08-03 12:19:10|4398.95|4398.35|4398.45|4397.85|4398.95|4398.35|4398.45|4397.85|305
1627993160000|2021-08-03 12:19:20|4398.2|4397.6|4397.95|4397.35|4398.2|4397.6|4397.95|4397.35|135
1627993170000|2021-08-03 12:19:30|4397.7|4397.1|4397.7|4397.1|4397.82|4397.22|4397.45|4396.85|468
1627993180000|2021-08-03 12:19:40|4397.95|4397.35|4397.95|4397.35|4397.95|4397.35|4397.95|4397.35|102
1627993190000|2021-08-03 12:19:50|4397.7|4397.1|4397.45|4396.85|4397.7|4397.1|4397.45|4396.85|82
1627993200000|2021-08-03 12:20:00|4397.32|4396.72|4397.2|4396.6|4397.32|4396.72|4396.95|4396.35|209
1627993210000|2021-08-03 12:20:10|4396.95|4396.35|4396.45|4395.85|4396.95|4396.35|4396.2|4395.6|341
1627993220000|2021-08-03 12:20:20|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4396.45|4395.85|260
1627993230000|2021-08-03 12:20:30|4396.45|4395.85|4396.45|4395.85|4396.95|4396.35|4396.45|4395.85|172
1627993240000|2021-08-03 12:20:40|4396.7|4396.1|4396.95|4396.35|4396.95|4396.35|4396.45|4395.85|162
1627993250000|2021-08-03 12:20:50|4396.7|4396.1|4396.45|4395.85|4396.7|4396.1|4396.45|4395.85|59
1627993260000|2021-08-03 12:21:00|4396.2|4395.6|4396.7|4396.1|4396.7|4396.1|4396.2|4395.6|139
1627993270000|2021-08-03 12:21:10|4396.82|4396.22|4396.95|4396.35|4396.95|4396.35|4396.7|4396.1|56
1627993280000|2021-08-03 12:21:20|4396.7|4396.1|4396.95|4396.35|4396.95|4396.35|4396.7|4396.1|88
1627993290000|2021-08-03 12:21:30|4397.2|4396.6|4397.2|4396.6|4397.45|4396.85|4397.2|4396.6|115
1627993300000|2021-08-03 12:21:40|4397.32|4396.72|4397.2|4396.6|4397.32|4396.72|4397.2|4396.6|59
1627993310000|2021-08-03 12:21:50|4397.32|4396.72|4397.45|4396.85|4397.45|4396.85|4397.32|4396.72|16
1627993320000|2021-08-03 12:22:00|4397.2|4396.6|4397.45|4396.85|4397.45|4396.85|4397.2|4396.6|51
1627993330000|2021-08-03 12:22:10|4397.2|4396.6|4397.2|4396.6|4397.2|4396.6|4397.2|4396.6|37
1627993340000|2021-08-03 12:22:20|4397.45|4396.85|4397.2|4396.6|4397.45|4396.85|4396.95|4396.35|66
1627993350000|2021-08-03 12:22:30|4396.95|4396.35|4396.7|4396.1|4396.95|4396.35|4396.7|4396.1|82
1627993360000|2021-08-03 12:22:40|4396.95|4396.35|4396.95|4396.35|4396.95|4396.35|4396.95|4396.35|64
1627993370000|2021-08-03 12:22:50|4396.82|4396.22|4396.2|4395.6|4396.95|4396.35|4396.2|4395.6|202
1627993380000|2021-08-03 12:23:00|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|203
1627993390000|2021-08-03 12:23:10|4396.2|4395.6|4396.45|4395.85|4396.45|4395.85|4395.95|4395.35|103
1627993400000|2021-08-03 12:23:20|4396.7|4396.1|4396.95|4396.35|4396.95|4396.35|4396.45|4395.85|71
1627993410000|2021-08-03 12:23:30|4397.07|4396.47|4397.45|4396.85|4397.45|4396.85|4397.07|4396.47|86
1627993420000|2021-08-03 12:23:40|4397.32|4396.72|4397.7|4397.1|4397.7|4397.1|4397.32|4396.72|92
1627993430000|2021-08-03 12:23:50|4397.57|4396.97|4397.45|4396.85|4397.7|4397.1|4397.45|4396.85|133
1627993440000|2021-08-03 12:24:00|4396.95|4396.35|4395.95|4395.35|4396.95|4396.35|4395.95|4395.35|214
1627993450000|2021-08-03 12:24:10|4395.7|4395.1|4395.45|4394.85|4395.7|4395.1|4395.45|4394.85|244
1627993460000|2021-08-03 12:24:20|4395.2|4394.6|4394.95|4394.35|4395.2|4394.6|4394.95|4394.35|117
1627993470000|2021-08-03 12:24:30|4394.7|4394.1|4393.95|4393.35|4394.7|4394.1|4393.7|4393.1|649
1627993480000|2021-08-03 12:24:40|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4393.7|4393.1|260
1627993490000|2021-08-03 12:24:50|4393.7|4393.1|4394.2|4393.6|4394.2|4393.6|4393.7|4393.1|206
1627993500000|2021-08-03 12:25:00|4394.32|4393.72|4395.2|4394.6|4395.32|4394.72|4394.2|4393.6|358
1627993510000|2021-08-03 12:25:10|4395.45|4394.85|4395.2|4394.6|4395.45|4394.85|4395.2|4394.6|219
1627993520000|2021-08-03 12:25:20|||||||||7
1627993530000|2021-08-03 12:25:30|4395.07|4394.47|4395.45|4394.85|4395.45|4394.85|4394.7|4394.1|110
1627993540000|2021-08-03 12:25:40|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.2|4394.6|128
1627993550000|2021-08-03 12:25:50|4395.95|4395.35|4394.7|4394.1|4395.95|4395.35|4394.7|4394.1|402
1627993560000|2021-08-03 12:26:00|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.2|4393.6|98
1627993570000|2021-08-03 12:26:10|4393.95|4393.35|4394.2|4393.6|4394.7|4394.1|4393.95|4393.35|341
1627993580000|2021-08-03 12:26:20|4393.95|4393.35|4394.2|4393.6|4394.2|4393.6|4393.95|4393.35|78
1627993590000|2021-08-03 12:26:30|4394.07|4393.47|4394.2|4393.6|4394.2|4393.6|4393.95|4393.35|37
1627993600000|2021-08-03 12:26:40|4394.45|4393.85|4394.7|4394.1|4394.7|4394.1|4394.2|4393.6|136
1627993610000|2021-08-03 12:26:50|4394.57|4393.97|4394.45|4393.85|4394.57|4393.97|4394.45|4393.85|69
1627993620000|2021-08-03 12:27:00|4394.32|4393.72|4394.45|4393.85|4394.45|4393.85|4393.95|4393.35|83
1627993630000|2021-08-03 12:27:10|4394.7|4394.1|4394.7|4394.1|4394.95|4394.35|4394.45|4393.85|145
1627993640000|2021-08-03 12:27:20|4394.82|4394.22|4395.2|4394.6|4395.2|4394.6|4394.7|4394.1|189
1627993650000|2021-08-03 12:27:30|4395.45|4394.85|4395.2|4394.6|4395.45|4394.85|4395.2|4394.6|123
1627993660000|2021-08-03 12:27:40|4395.07|4394.47|4394.95|4394.35|4395.2|4394.6|4394.95|4394.35|30
1627993670000|2021-08-03 12:27:50|||||||||8
1627993680000|2021-08-03 12:28:00|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|53
1627993690000|2021-08-03 12:28:10|4394.82|4394.22|4394.95|4394.35|4394.95|4394.35|4394.7|4394.1|158
1627993700000|2021-08-03 12:28:20|||||||||14
1627993710000|2021-08-03 12:28:30|||||||||19
1627993720000|2021-08-03 12:28:40|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|71
1627993730000|2021-08-03 12:28:50|4395.32|4394.72|4395.2|4394.6|4395.32|4394.72|4395.2|4394.6|42
1627993740000|2021-08-03 12:29:00|4394.95|4394.35|4394.7|4394.1|4394.95|4394.35|4394.7|4394.1|94
1627993750000|2021-08-03 12:29:10|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|90
1627993760000|2021-08-03 12:29:20|4394.7|4394.1|4394.7|4394.1|4394.95|4394.35|4394.7|4394.1|73
1627993770000|2021-08-03 12:29:30|4394.45|4393.85|4394.57|4393.97|4394.7|4394.1|4394.45|4393.85|93
1627993780000|2021-08-03 12:29:40|4394.45|4393.85|4394.45|4393.85|4394.7|4394.1|4394.45|4393.85|32
1627993790000|2021-08-03 12:29:50|4394.2|4393.6|4394.2|4393.6|4394.2|4393.6|4393.95|4393.35|235
1627993800000|2021-08-03 12:30:00|4393.95|4393.35|4394.7|4394.1|4394.7|4394.1|4393.95|4393.35|197
1627993810000|2021-08-03 12:30:10|4394.95|4394.35|4395.2|4394.6|4395.2|4394.6|4394.95|4394.35|45
1627993820000|2021-08-03 12:30:20|4394.95|4394.35|4395.2|4394.6|4395.32|4394.72|4394.95|4394.35|69
1627993830000|2021-08-03 12:30:30|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|72
1627993840000|2021-08-03 12:30:40|||||||||10
1627993850000|2021-08-03 12:30:50|4395.7|4395.1|4395.7|4395.1|4395.95|4395.35|4395.7|4395.1|109
1627993860000|2021-08-03 12:31:00|4395.45|4394.85|4395.45|4394.85|4395.57|4394.97|4395.45|4394.85|80
1627993870000|2021-08-03 12:31:10|4395.57|4394.97|4395.7|4395.1|4395.7|4395.1|4395.57|4394.97|64
1627993880000|2021-08-03 12:31:20|||||||||17
1627993890000|2021-08-03 12:31:30|4395.82|4395.22|4395.82|4395.22|4395.95|4395.35|4395.7|4395.1|163
1627993900000|2021-08-03 12:31:40|4395.95|4395.35|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|130
1627993910000|2021-08-03 12:31:50|4396.2|4395.6|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|51
1627993920000|2021-08-03 12:32:00|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|64
1627993930000|2021-08-03 12:32:10|4395.95|4395.35|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|52
1627993940000|2021-08-03 12:32:20|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4396.07|4395.47|62
1627993950000|2021-08-03 12:32:30|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|46
1627993960000|2021-08-03 12:32:40|||||||||1
1627993970000|2021-08-03 12:32:50|4396.45|4395.85|4396.2|4395.6|4396.45|4395.85|4396.2|4395.6|97
1627993980000|2021-08-03 12:33:00|4395.95|4395.35|4396.07|4395.47|4396.2|4395.6|4395.95|4395.35|58
1627993990000|2021-08-03 12:33:10|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|11
1627994000000|2021-08-03 12:33:20|||||||||76
1627994010000|2021-08-03 12:33:30|4396.32|4395.72|4396.45|4395.85|4396.45|4395.85|4396.32|4395.72|27
1627994020000|2021-08-03 12:33:40|||||||||11
1627994030000|2021-08-03 12:33:50|4396.7|4396.1|4396.45|4395.85|4396.7|4396.1|4396.45|4395.85|53
1627994040000|2021-08-03 12:34:00|4396.32|4395.72|4396.2|4395.6|4396.45|4395.85|4396.2|4395.6|70
1627994050000|2021-08-03 12:34:10|||||||||28
1627994060000|2021-08-03 12:34:20|4396.32|4395.72|4396.2|4395.6|4396.32|4395.72|4396.2|4395.6|31
1627994070000|2021-08-03 12:34:30|4396.32|4395.72|4396.2|4395.6|4396.45|4395.85|4396.2|4395.6|29
1627994080000|2021-08-03 12:34:40|4396.45|4395.85|4396.2|4395.6|4396.45|4395.85|4396.2|4395.6|47
1627994090000|2021-08-03 12:34:50|4396.32|4395.72|4396.45|4395.85|4396.45|4395.85|4396.32|4395.72|5
1627994100000|2021-08-03 12:35:00|||||||||11
1627994110000|2021-08-03 12:35:10|4396.2|4395.6|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|80
1627994120000|2021-08-03 12:35:20|||||||||108
1627994130000|2021-08-03 12:35:30|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.82|4395.22|20
1627994140000|2021-08-03 12:35:40|4396.07|4395.47|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|39
1627994150000|2021-08-03 12:35:50|4396.07|4395.47|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|44
1627994160000|2021-08-03 12:36:00|||||||||59
1627994170000|2021-08-03 12:36:10|||||||||60
1627994180000|2021-08-03 12:36:20|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.45|4394.85|127
1627994190000|2021-08-03 12:36:30|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.82|4395.22|36
1627994200000|2021-08-03 12:36:40|4395.82|4395.22|4396.2|4395.6|4396.2|4395.6|4395.82|4395.22|32
1627994210000|2021-08-03 12:36:50|4396.07|4395.47|4395.7|4395.1|4396.2|4395.6|4395.7|4395.1|74
1627994220000|2021-08-03 12:37:00|4395.95|4395.35|4395.82|4395.22|4395.95|4395.35|4395.82|4395.22|37
1627994230000|2021-08-03 12:37:10|4395.7|4395.1|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|30
1627994240000|2021-08-03 12:37:20|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|29
1627994250000|2021-08-03 12:37:30|4395.7|4395.1|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|15
1627994260000|2021-08-03 12:37:40|4395.7|4395.1|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|27
1627994280000|2021-08-03 12:38:00|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|38
1627994300000|2021-08-03 12:38:20|4395.82|4395.22|4395.82|4395.22|4395.95|4395.35|4395.82|4395.22|71
1627994310000|2021-08-03 12:38:30|4395.7|4395.1|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|16
1627994320000|2021-08-03 12:38:40|||||||||2
1627994330000|2021-08-03 12:38:50|4395.7|4395.1|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|28
1627994340000|2021-08-03 12:39:00|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|25
1627994350000|2021-08-03 12:39:10|||||||||11
1627994360000|2021-08-03 12:39:20|4395.45|4394.85|4395.2|4394.6|4395.45|4394.85|4395.2|4394.6|117
1627994370000|2021-08-03 12:39:30|4394.95|4394.35|4394.7|4394.1|4394.95|4394.35|4394.7|4394.1|132
1627994380000|2021-08-03 12:39:40|||||||||14
1627994390000|2021-08-03 12:39:50|4394.95|4394.35|4395.2|4394.6|4395.2|4394.6|4394.95|4394.35|108
1627994400000|2021-08-03 12:40:00|4395.07|4394.47|4394.95|4394.35|4395.07|4394.47|4394.95|4394.35|55
1627994410000|2021-08-03 12:40:10|4394.7|4394.1|4395.2|4394.6|4395.45|4394.85|4394.7|4394.1|111
1627994420000|2021-08-03 12:40:20|4395.45|4394.85|4395.7|4395.1|4395.7|4395.1|4395.32|4394.72|54
1627994430000|2021-08-03 12:40:30|||||||||4
1627994440000|2021-08-03 12:40:40|4395.82|4395.22|4396.2|4395.6|4396.2|4395.6|4395.82|4395.22|66
1627994450000|2021-08-03 12:40:50|||||||||3
1627994460000|2021-08-03 12:41:00|4396.32|4395.72|4396.45|4395.85|4396.45|4395.85|4396.32|4395.72|109
1627994470000|2021-08-03 12:41:10|||||||||9
1627994480000|2021-08-03 12:41:20|4396.2|4395.6|4396.2|4395.6|4396.32|4395.72|4396.2|4395.6|65
1627994490000|2021-08-03 12:41:30|4396.32|4395.72|4396.2|4395.6|4396.45|4395.85|4396.2|4395.6|18
1627994500000|2021-08-03 12:41:40|4395.95|4395.35|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|98
1627994510000|2021-08-03 12:41:50|4395.82|4395.22|4395.7|4395.1|4395.82|4395.22|4395.7|4395.1|17
1627994520000|2021-08-03 12:42:00|4395.82|4395.22|4395.7|4395.1|4395.95|4395.35|4395.7|4395.1|49
1627994530000|2021-08-03 12:42:10|4395.95|4395.35|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|23
1627994540000|2021-08-03 12:42:20|||||||||16
1627994550000|2021-08-03 12:42:30|4396.2|4395.6|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|72
1627994560000|2021-08-03 12:42:40|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|40
1627994570000|2021-08-03 12:42:50|||||||||15
1627994580000|2021-08-03 12:43:00|||||||||13
1627994590000|2021-08-03 12:43:10|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|12
1627994600000|2021-08-03 12:43:20|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4396.07|4395.47|55
1627994610000|2021-08-03 12:43:30|||||||||29
1627994620000|2021-08-03 12:43:40|4396.45|4395.85|4396.2|4395.6|4396.45|4395.85|4396.2|4395.6|33
1627994630000|2021-08-03 12:43:50|4396.32|4395.72|4395.95|4395.35|4396.32|4395.72|4395.95|4395.35|87
1627994640000|2021-08-03 12:44:00|4395.7|4395.1|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|61
1627994650000|2021-08-03 12:44:10|4395.7|4395.1|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|13
1627994660000|2021-08-03 12:44:20|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|42
1627994670000|2021-08-03 12:44:30|4396.07|4395.47|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|29
1627994680000|2021-08-03 12:44:40|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|19
1627994690000|2021-08-03 12:44:50|4396.07|4395.47|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|51
1627994700000|2021-08-03 12:45:00|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|67
1627994710000|2021-08-03 12:45:10|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|4395.2|4394.6|58
1627994720000|2021-08-03 12:45:20|||||||||15
1627994730000|2021-08-03 12:45:30|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|25
1627994740000|2021-08-03 12:45:40|||||||||2
1627994750000|2021-08-03 12:45:50|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.2|4394.6|105
1627994760000|2021-08-03 12:46:00|4395.32|4394.72|4395.07|4394.47|4395.32|4394.72|4394.95|4394.35|79
1627994770000|2021-08-03 12:46:10|4394.95|4394.35|4395.45|4394.85|4395.45|4394.85|4394.95|4394.35|115
1627994780000|2021-08-03 12:46:20|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|107
1627994790000|2021-08-03 12:46:30|||||||||10
1627994800000|2021-08-03 12:46:40|||||||||86
1627994810000|2021-08-03 12:46:50|||||||||63
1627994820000|2021-08-03 12:47:00|||||||||42
1627994830000|2021-08-03 12:47:10|||||||||12
1627994840000|2021-08-03 12:47:20|||||||||131
1627994850000|2021-08-03 12:47:30|||||||||92
1627994860000|2021-08-03 12:47:40|4395.45|4394.85|4395.95|4395.35|4395.95|4395.35|4395.45|4394.85|166
1627994870000|2021-08-03 12:47:50|||||||||14
1627994880000|2021-08-03 12:48:00|4396.2|4395.6|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|173
1627994890000|2021-08-03 12:48:10|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|28
1627994900000|2021-08-03 12:48:20|||||||||5
1627994910000|2021-08-03 12:48:30|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|35
1627994920000|2021-08-03 12:48:40|4396.32|4395.72|4395.95|4395.35|4396.32|4395.72|4395.95|4395.35|36
1627994930000|2021-08-03 12:48:50|||||||||50
1627994950000|2021-08-03 12:49:10|4396.2|4395.6|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|55
1627994960000|2021-08-03 12:49:20|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|29
1627994970000|2021-08-03 12:49:30|||||||||22
1627994980000|2021-08-03 12:49:40|4395.57|4394.97|4395.7|4395.1|4395.7|4395.1|4395.45|4394.85|79
1627994990000|2021-08-03 12:49:50|4395.57|4394.97|4395.2|4394.6|4395.57|4394.97|4395.2|4394.6|68
1627995000000|2021-08-03 12:50:00|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|51
1627995010000|2021-08-03 12:50:10|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.32|4394.72|42
1627995020000|2021-08-03 12:50:20|||||||||39
1627995030000|2021-08-03 12:50:30|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|27
1627995040000|2021-08-03 12:50:40|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|27
1627995050000|2021-08-03 12:50:50|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|43
1627995060000|2021-08-03 12:51:00|||||||||7
1627995070000|2021-08-03 12:51:10|||||||||1
1627995080000|2021-08-03 12:51:20|4395.45|4394.85|4395.7|4395.1|4395.7|4395.1|4395.45|4394.85|34
1627995090000|2021-08-03 12:51:30|4395.82|4395.22|4395.95|4395.35|4396.07|4395.47|4395.7|4395.1|43
1627995100000|2021-08-03 12:51:40|4396.07|4395.47|4396.45|4395.85|4396.45|4395.85|4395.95|4395.35|66
1627995110000|2021-08-03 12:51:50|4396.7|4396.1|4396.45|4395.85|4396.7|4396.1|4396.45|4395.85|57
1627995120000|2021-08-03 12:52:00|4396.2|4395.6|4396.2|4395.6|4396.32|4395.72|4396.2|4395.6|141
1627995130000|2021-08-03 12:52:10|4396.32|4395.72|4396.2|4395.6|4396.32|4395.72|4396.2|4395.6|29
1627995140000|2021-08-03 12:52:20|4396.32|4395.72|4396.2|4395.6|4396.32|4395.72|4396.2|4395.6|4
1627995150000|2021-08-03 12:52:30|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|101
1627995160000|2021-08-03 12:52:40|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|36
1627995170000|2021-08-03 12:52:50|||||||||21
1627995180000|2021-08-03 12:53:00|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|84
1627995190000|2021-08-03 12:53:10|||||||||2
1627995200000|2021-08-03 12:53:20|4396.57|4395.97|4396.95|4396.35|4396.95|4396.35|4396.57|4395.97|208
1627995210000|2021-08-03 12:53:30|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|56
1627995220000|2021-08-03 12:53:40|4396.57|4395.97|4396.7|4396.1|4396.7|4396.1|4396.57|4395.97|58
1627995230000|2021-08-03 12:53:50|||||||||6
1627995240000|2021-08-03 12:54:00|||||||||45
1627995250000|2021-08-03 12:54:10|4396.95|4396.35|4396.95|4396.35|4396.95|4396.35|4396.95|4396.35|80
1627995260000|2021-08-03 12:54:20|4397.07|4396.47|4397.07|4396.47|4397.2|4396.6|4396.95|4396.35|45
1627995270000|2021-08-03 12:54:30|4396.95|4396.35|4396.95|4396.35|4396.95|4396.35|4396.82|4396.22|79
1627995280000|2021-08-03 12:54:40|4397.2|4396.6|4397.2|4396.6|4397.2|4396.6|4397.2|4396.6|16
1627995290000|2021-08-03 12:54:50|4397.07|4396.47|4397.2|4396.6|4397.2|4396.6|4397.07|4396.47|16
1627995300000|2021-08-03 12:55:00|||||||||24
1627995310000|2021-08-03 12:55:10|4396.95|4396.35|4397.2|4396.6|4397.2|4396.6|4396.95|4396.35|76
1627995320000|2021-08-03 12:55:20|4397.07|4396.47|4397.2|4396.6|4397.2|4396.6|4397.07|4396.47|74
1627995330000|2021-08-03 12:55:30|4396.95|4396.35|4396.95|4396.35|4397.2|4396.6|4396.95|4396.35|139
1627995340000|2021-08-03 12:55:40|4397.07|4396.47|4396.95|4396.35|4397.2|4396.6|4396.95|4396.35|13
1627995350000|2021-08-03 12:55:50|4397.07|4396.47|4397.2|4396.6|4397.2|4396.6|4397.07|4396.47|67
1627995360000|2021-08-03 12:56:00|4396.95|4396.35|4396.95|4396.35|4397.2|4396.6|4396.95|4396.35|22
1627995370000|2021-08-03 12:56:10|4397.07|4396.47|4397.45|4396.85|4397.45|4396.85|4397.07|4396.47|68
1627995380000|2021-08-03 12:56:20|4397.2|4396.6|4397.45|4396.85|4397.45|4396.85|4397.2|4396.6|61
1627995390000|2021-08-03 12:56:30|4397.7|4397.1|4397.95|4397.35|4397.95|4397.35|4397.7|4397.1|217
1627995400000|2021-08-03 12:56:40|4398.07|4397.47|4398.2|4397.6|4398.2|4397.6|4398.07|4397.47|104
1627995410000|2021-08-03 12:56:50|4397.95|4397.35|4397.95|4397.35|4398.2|4397.6|4397.95|4397.35|117
1627995420000|2021-08-03 12:57:00|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4397.95|4397.35|75
1627995430000|2021-08-03 12:57:10|4398.07|4397.47|4398.45|4397.85|4398.45|4397.85|4398.07|4397.47|93
1627995440000|2021-08-03 12:57:20|4398.7|4398.1|4398.2|4397.6|4398.7|4398.1|4398.2|4397.6|252
1627995450000|2021-08-03 12:57:30|4398.32|4397.72|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|96
1627995460000|2021-08-03 12:57:40|4398.57|4397.97|4398.7|4398.1|4398.7|4398.1|4398.57|4397.97|19
1627995470000|2021-08-03 12:57:50|4398.82|4398.22|4398.95|4398.35|4398.95|4398.35|4398.82|4398.22|89
1627995480000|2021-08-03 12:58:00|4399.2|4398.6|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|362
1627995490000|2021-08-03 12:58:10|4399.07|4398.47|4398.95|4398.35|4399.07|4398.47|4398.95|4398.35|65
1627995500000|2021-08-03 12:58:20|4399.07|4398.47|4398.95|4398.35|4399.07|4398.47|4398.95|4398.35|72
1627995510000|2021-08-03 12:58:30|4399.07|4398.47|4398.95|4398.35|4399.07|4398.47|4398.95|4398.35|217
1627995520000|2021-08-03 12:58:40|||||||||36
1627995530000|2021-08-03 12:58:50|||||||||22
1627995540000|2021-08-03 12:59:00|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|53
1627995550000|2021-08-03 12:59:10|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|38
1627995560000|2021-08-03 12:59:20|||||||||25
1627995570000|2021-08-03 12:59:30|4399.07|4398.47|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|97
1627995580000|2021-08-03 12:59:40|4399.07|4398.47|4398.95|4398.35|4399.2|4398.6|4398.95|4398.35|57
1627995590000|2021-08-03 12:59:50|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|13
1627995600000|2021-08-03 13:00:00|4398.95|4398.35|4398.95|4398.35|4398.95|4398.35|4398.7|4398.1|228
1627995610000|2021-08-03 13:00:10|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|4399.2|4398.6|96
1627995620000|2021-08-03 13:00:20|||||||||4
1627995630000|2021-08-03 13:00:30|4399.45|4398.85|4398.95|4398.35|4399.45|4398.85|4398.95|4398.35|283
1627995640000|2021-08-03 13:00:40|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|4398.7|4398.1|69
1627995650000|2021-08-03 13:00:50|||||||||16
1627995660000|2021-08-03 13:01:00|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|4398.45|4397.85|45
1627995670000|2021-08-03 13:01:10|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|146
1627995680000|2021-08-03 13:01:20|4397.95|4397.35|4398.2|4397.6|4398.2|4397.6|4397.95|4397.35|56
1627995690000|2021-08-03 13:01:30|4397.95|4397.35|4398.2|4397.6|4398.2|4397.6|4397.95|4397.35|77
1627995700000|2021-08-03 13:01:40|4398.07|4397.47|4397.95|4397.35|4398.2|4397.6|4397.95|4397.35|126
1627995710000|2021-08-03 13:01:50|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4397.95|4397.35|40
1627995720000|2021-08-03 13:02:00|4397.95|4397.35|4398.2|4397.6|4398.2|4397.6|4397.95|4397.35|49
1627995730000|2021-08-03 13:02:10|||||||||2
1627995740000|2021-08-03 13:02:20|||||||||28
1627995760000|2021-08-03 13:02:40|||||||||1
1627995770000|2021-08-03 13:02:50|4398.07|4397.47|4397.95|4397.35|4398.2|4397.6|4397.95|4397.35|84
1627995780000|2021-08-03 13:03:00|||||||||24
1627995790000|2021-08-03 13:03:10|4397.82|4397.22|4397.45|4396.85|4397.82|4397.22|4397.45|4396.85|117
1627995800000|2021-08-03 13:03:20|4397.7|4397.1|4397.7|4397.1|4397.7|4397.1|4397.45|4396.85|119
1627995810000|2021-08-03 13:03:30|||||||||44
1627995820000|2021-08-03 13:03:40|4397.95|4397.35|4397.95|4397.35|4397.95|4397.35|4397.7|4397.1|95
1627995830000|2021-08-03 13:03:50|||||||||33
1627995840000|2021-08-03 13:04:00|||||||||7
1627995850000|2021-08-03 13:04:10|4398.2|4397.6|4398.45|4397.85|4398.45|4397.85|4398.2|4397.6|140
1627995860000|2021-08-03 13:04:20|||||||||6
1627995870000|2021-08-03 13:04:30|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|4398.2|4397.6|42
1627995880000|2021-08-03 13:04:40|4398.07|4397.47|4397.95|4397.35|4398.2|4397.6|4397.95|4397.35|118
1627995890000|2021-08-03 13:04:50|4397.7|4397.1|4397.95|4397.35|4397.95|4397.35|4397.7|4397.1|187
1627995900000|2021-08-03 13:05:00|4397.82|4397.22|4397.7|4397.1|4397.95|4397.35|4397.7|4397.1|104
1627995910000|2021-08-03 13:05:10|||||||||13
1627995920000|2021-08-03 13:05:20|4397.45|4396.85|4397.2|4396.6|4397.45|4396.85|4397.2|4396.6|102
1627995930000|2021-08-03 13:05:30|4396.95|4396.35|4396.7|4396.1|4396.95|4396.35|4396.7|4396.1|124
1627995940000|2021-08-03 13:05:40|4396.95|4396.35|4396.95|4396.35|4396.95|4396.35|4396.95|4396.35|226
1627995950000|2021-08-03 13:05:50|4397.2|4396.6|4396.95|4396.35|4397.2|4396.6|4396.95|4396.35|124
1627995960000|2021-08-03 13:06:00|4397.07|4396.47|4396.45|4395.85|4397.2|4396.6|4396.45|4395.85|386
1627995970000|2021-08-03 13:06:10|4396.2|4395.6|4396.82|4396.22|4396.95|4396.35|4396.2|4395.6|276
1627995980000|2021-08-03 13:06:20|4396.95|4396.35|4397.2|4396.6|4397.2|4396.6|4396.95|4396.35|30
1627995990000|2021-08-03 13:06:30|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|430
1627996000000|2021-08-03 13:06:40|4396.45|4395.85|4395.95|4395.35|4396.45|4395.85|4395.95|4395.35|193
1627996010000|2021-08-03 13:06:50|||||||||81
1627996020000|2021-08-03 13:07:00|||||||||79
1627996030000|2021-08-03 13:07:10|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|164
1627996040000|2021-08-03 13:07:20|4395.82|4395.22|4395.95|4395.35|4395.95|4395.35|4395.7|4395.1|74
1627996050000|2021-08-03 13:07:30|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|61
1627996060000|2021-08-03 13:07:40|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|55
1627996070000|2021-08-03 13:07:50|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|9
1627996080000|2021-08-03 13:08:00|4396.57|4395.97|4396.45|4395.85|4396.7|4396.1|4396.45|4395.85|47
1627996090000|2021-08-03 13:08:10|4396.57|4395.97|4396.45|4395.85|4396.57|4395.97|4396.45|4395.85|27
1627996100000|2021-08-03 13:08:20|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|7
1627996110000|2021-08-03 13:08:30|4396.57|4395.97|4396.7|4396.1|4396.7|4396.1|4396.57|4395.97|40
1627996120000|2021-08-03 13:08:40|4396.57|4395.97|4396.45|4395.85|4396.57|4395.97|4396.2|4395.6|59
1627996130000|2021-08-03 13:08:50|4396.32|4395.72|4396.2|4395.6|4396.45|4395.85|4396.2|4395.6|59
1627996140000|2021-08-03 13:09:00|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|4395.95|4395.35|36
1627996150000|2021-08-03 13:09:10|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|95
1627996160000|2021-08-03 13:09:20|||||||||14
1627996170000|2021-08-03 13:09:30|4395.57|4394.97|4395.45|4394.85|4395.7|4395.1|4395.45|4394.85|57
1627996180000|2021-08-03 13:09:40|4395.7|4395.1|4394.95|4394.35|4395.7|4395.1|4394.95|4394.35|225
1627996190000|2021-08-03 13:09:50|4395.2|4394.6|4394.95|4394.35|4395.2|4394.6|4394.95|4394.35|102
1627996200000|2021-08-03 13:10:00|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|55
1627996210000|2021-08-03 13:10:10|||||||||5
1627996220000|2021-08-03 13:10:20|4395.32|4394.72|4395.2|4394.6|4395.45|4394.85|4395.2|4394.6|74
1627996230000|2021-08-03 13:10:30|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|72
1627996240000|2021-08-03 13:10:40|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4394.95|4394.35|44
1627996250000|2021-08-03 13:10:50|4395.32|4394.72|4395.32|4394.72|4395.45|4394.85|4395.32|4394.72|14
1627996260000|2021-08-03 13:11:00|4395.2|4394.6|4394.95|4394.35|4395.2|4394.6|4394.95|4394.35|73
1627996270000|2021-08-03 13:11:10|4395.07|4394.47|4395.2|4394.6|4395.2|4394.6|4395.07|4394.47|45
1627996280000|2021-08-03 13:11:20|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.2|4394.6|21
1627996290000|2021-08-03 13:11:30|4395.57|4394.97|4395.7|4395.1|4395.7|4395.1|4395.45|4394.85|42
1627996300000|2021-08-03 13:11:40|||||||||5
1627996310000|2021-08-03 13:11:50|4395.95|4395.35|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|166
1627996320000|2021-08-03 13:12:00|4396.32|4395.72|4396.2|4395.6|4396.45|4395.85|4396.07|4395.47|117
1627996330000|2021-08-03 13:12:10|||||||||27
1627996340000|2021-08-03 13:12:20|4396.07|4395.47|4395.95|4395.35|4396.2|4395.6|4395.95|4395.35|81
1627996350000|2021-08-03 13:12:30|||||||||12
1627996360000|2021-08-03 13:12:40|4395.7|4395.1|4395.7|4395.1|4395.95|4395.35|4395.7|4395.1|112
1627996370000|2021-08-03 13:12:50|||||||||11
1627996380000|2021-08-03 13:13:00|4395.57|4394.97|4395.45|4394.85|4395.57|4394.97|4395.45|4394.85|66
1627996390000|2021-08-03 13:13:10|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|34
1627996400000|2021-08-03 13:13:20|4395.57|4394.97|4395.45|4394.85|4395.57|4394.97|4395.45|4394.85|23
1627996410000|2021-08-03 13:13:30|||||||||2
1627996420000|2021-08-03 13:13:40|||||||||7
1627996430000|2021-08-03 13:13:50|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.32|4394.72|109
1627996440000|2021-08-03 13:14:00|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|25
1627996450000|2021-08-03 13:14:10|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.32|4394.72|22
1627996460000|2021-08-03 13:14:20|4395.57|4394.97|4395.45|4394.85|4395.57|4394.97|4395.45|4394.85|85
1627996470000|2021-08-03 13:14:30|4395.2|4394.6|4395.32|4394.72|4395.32|4394.72|4395.2|4394.6|69
1627996480000|2021-08-03 13:14:40|4395.2|4394.6|4395.45|4394.85|4395.45|4394.85|4395.2|4394.6|18
1627996490000|2021-08-03 13:14:50|4395.2|4394.6|4395.7|4395.1|4395.7|4395.1|4395.2|4394.6|46
1627996500000|2021-08-03 13:15:00|4395.45|4394.85|4395.57|4394.97|4395.57|4394.97|4395.45|4394.85|68
1627996510000|2021-08-03 13:15:10|4395.7|4395.1|4395.45|4394.85|4395.7|4395.1|4395.45|4394.85|68
1627996520000|2021-08-03 13:15:20|4395.57|4394.97|4395.45|4394.85|4395.7|4395.1|4395.45|4394.85|37
1627996530000|2021-08-03 13:15:30|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|4395.7|4395.1|20
1627996540000|2021-08-03 13:15:40|||||||||11
1627996550000|2021-08-03 13:15:50|4395.57|4394.97|4395.7|4395.1|4395.7|4395.1|4395.57|4394.97|70
1627996560000|2021-08-03 13:16:00|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|38
1627996570000|2021-08-03 13:16:10|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|73
1627996580000|2021-08-03 13:16:20|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|103
1627996590000|2021-08-03 13:16:30|4394.82|4394.22|4394.95|4394.35|4394.95|4394.35|4394.82|4394.22|133
1627996600000|2021-08-03 13:16:40|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|157
1627996610000|2021-08-03 13:16:50|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|4394.45|4393.85|183
1627996620000|2021-08-03 13:17:00|||||||||11
1627996630000|2021-08-03 13:17:10|||||||||2
1627996640000|2021-08-03 13:17:20|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|4394.7|4394.1|44
1627996650000|2021-08-03 13:17:30|4394.45|4393.85|4394.7|4394.1|4394.7|4394.1|4394.45|4393.85|74
1627996660000|2021-08-03 13:17:40|||||||||2
1627996670000|2021-08-03 13:17:50|||||||||1
1627996680000|2021-08-03 13:18:00|4394.95|4394.35|4395.2|4394.6|4395.2|4394.6|4394.95|4394.35|107
1627996690000|2021-08-03 13:18:10|4395.45|4394.85|4394.95|4394.35|4395.45|4394.85|4394.95|4394.35|194
1627996700000|2021-08-03 13:18:20|4395.07|4394.47|4395.2|4394.6|4395.2|4394.6|4394.95|4394.35|78
1627996710000|2021-08-03 13:18:30|4395.07|4394.47|4394.7|4394.1|4395.07|4394.47|4394.7|4394.1|90
1627996720000|2021-08-03 13:18:40|4394.82|4394.22|4394.7|4394.1|4394.82|4394.22|4394.7|4394.1|27
1627996730000|2021-08-03 13:18:50|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|44
1627996740000|2021-08-03 13:19:00|4394.82|4394.22|4394.7|4394.1|4394.82|4394.22|4394.7|4394.1|56
1627996750000|2021-08-03 13:19:10|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|4394.95|4394.35|66
1627996760000|2021-08-03 13:19:20|||||||||27
1627996770000|2021-08-03 13:19:30|4395.07|4394.47|4394.95|4394.35|4395.2|4394.6|4394.95|4394.35|18
1627996780000|2021-08-03 13:19:40|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4394.95|4394.35|80
1627996790000|2021-08-03 13:19:50|4395.07|4394.47|4394.95|4394.35|4395.2|4394.6|4394.95|4394.35|49
1627996800000|2021-08-03 13:20:00|4395.2|4394.6|4394.95|4394.35|4395.2|4394.6|4394.95|4394.35|69
1627996810000|2021-08-03 13:20:10|4395.2|4394.6|4394.95|4394.35|4395.2|4394.6|4394.95|4394.35|27
1627996820000|2021-08-03 13:20:20|4395.07|4394.47|4394.95|4394.35|4395.07|4394.47|4394.95|4394.35|43
1627996830000|2021-08-03 13:20:30|4395.07|4394.47|4395.2|4394.6|4395.2|4394.6|4395.07|4394.47|25
1627996840000|2021-08-03 13:20:40|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|4395.45|4394.85|50
1627996850000|2021-08-03 13:20:50|||||||||11
1627996860000|2021-08-03 13:21:00|||||||||36
1627996870000|2021-08-03 13:21:10|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|4395.2|4394.6|42
1627996880000|2021-08-03 13:21:20|4395.32|4394.72|4395.45|4394.85|4395.45|4394.85|4395.2|4394.6|169
1627996890000|2021-08-03 13:21:30|4395.57|4394.97|4396.2|4395.6|4396.2|4395.6|4395.57|4394.97|192
1627996900000|2021-08-03 13:21:40|4395.95|4395.35|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|64
1627996910000|2021-08-03 13:21:50|4396.07|4395.47|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|43
1627996920000|2021-08-03 13:22:00|4396.07|4395.47|4396.07|4395.47|4396.2|4395.6|4395.95|4395.35|20
1627996930000|2021-08-03 13:22:10|4395.95|4395.35|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|41
1627996940000|2021-08-03 13:22:20|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|132
1627996960000|2021-08-03 13:22:40|4396.32|4395.72|4396.2|4395.6|4396.32|4395.72|4396.2|4395.6|51
1627996970000|2021-08-03 13:22:50|4396.32|4395.72|4396.32|4395.72|4396.32|4395.72|4396.2|4395.6|82
1627996980000|2021-08-03 13:23:00|4396.45|4395.85|4395.95|4395.35|4396.45|4395.85|4395.95|4395.35|44
1627996990000|2021-08-03 13:23:10|||||||||3
1627997000000|2021-08-03 13:23:20|4396.2|4395.6|4396.2|4395.6|4396.32|4395.72|4396.2|4395.6|50
1627997010000|2021-08-03 13:23:30|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|27
1627997020000|2021-08-03 13:23:40|||||||||14
1627997030000|2021-08-03 13:23:50|||||||||10
1627997040000|2021-08-03 13:24:00|4396.2|4395.6|4396.2|4395.6|4396.45|4395.85|4396.2|4395.6|58
1627997050000|2021-08-03 13:24:10|4396.32|4395.72|4395.95|4395.35|4396.32|4395.72|4395.95|4395.35|77
1627997060000|2021-08-03 13:24:20|4396.07|4395.47|4395.95|4395.35|4396.07|4395.47|4395.95|4395.35|28
1627997070000|2021-08-03 13:24:30|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|33
1627997080000|2021-08-03 13:24:40|4396.32|4395.72|4396.45|4395.85|4396.45|4395.85|4396.32|4395.72|53
1627997090000|2021-08-03 13:24:50|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|193
1627997100000|2021-08-03 13:25:00|4396.82|4396.22|4396.82|4396.22|4396.95|4396.35|4396.7|4396.1|127
1627997110000|2021-08-03 13:25:10|4396.95|4396.35|4396.95|4396.35|4396.95|4396.35|4396.82|4396.22|121
1627997120000|2021-08-03 13:25:20|||||||||29
1627997130000|2021-08-03 13:25:30|||||||||18
1627997140000|2021-08-03 13:25:40|||||||||27
1627997150000|2021-08-03 13:25:50|||||||||8
1627997160000|2021-08-03 13:26:00|4397.07|4396.47|4397.07|4396.47|4397.2|4396.6|4397.07|4396.47|204
1627997170000|2021-08-03 13:26:10|4396.95|4396.35|4396.95|4396.35|4396.95|4396.35|4396.95|4396.35|15
1627997180000|2021-08-03 13:26:20|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|114
1627997190000|2021-08-03 13:26:30|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|130
1627997200000|2021-08-03 13:26:40|4396.32|4395.72|4396.2|4395.6|4396.45|4395.85|4396.2|4395.6|28
1627997210000|2021-08-03 13:26:50|||||||||2
1627997220000|2021-08-03 13:27:00|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|99
1627997230000|2021-08-03 13:27:10|||||||||2
1627997240000|2021-08-03 13:27:20|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|4396.7|4396.1|116
1627997250000|2021-08-03 13:27:30|4396.45|4395.85|4396.7|4396.1|4396.7|4396.1|4396.45|4395.85|144
1627997260000|2021-08-03 13:27:40|4396.57|4395.97|4396.45|4395.85|4396.7|4396.1|4396.45|4395.85|26
1627997270000|2021-08-03 13:27:50|4396.2|4395.6|4396.32|4395.72|4396.45|4395.85|4396.2|4395.6|66
1627997280000|2021-08-03 13:28:00|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|196
1627997290000|2021-08-03 13:28:10|4395.95|4395.35|4396.2|4395.6|4396.2|4395.6|4395.7|4395.1|212
1627997300000|2021-08-03 13:28:20|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|4396.45|4395.85|89
1627997310000|2021-08-03 13:28:30|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|71
1627997320000|2021-08-03 13:28:40|4395.95|4395.35|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|64
1627997330000|2021-08-03 13:28:50|4396.32|4395.72|4396.45|4395.85|4396.45|4395.85|4396.32|4395.72|90
1627997340000|2021-08-03 13:29:00|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|4396.2|4395.6|17
1627997350000|2021-08-03 13:29:10|4395.95|4395.35|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|141
1627997360000|2021-08-03 13:29:20|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4395.95|4395.35|55
1627997370000|2021-08-03 13:29:30|4396.07|4395.47|4396.45|4395.85|4396.45|4395.85|4395.95|4395.35|160
1627997380000|2021-08-03 13:29:40|||||||||20
1627997390000|2021-08-03 13:29:50|4396.7|4396.1|4396.2|4395.6|4396.7|4396.1|4396.2|4395.6|310
1627997400000|2021-08-03 13:30:00|4396.1|4395.7|4397.85|4397.45|4398.6|4398.2|4396.1|4395.7|5061
1627997410000|2021-08-03 13:30:10|4398.1|4397.7|4397.85|4397.45|4398.1|4397.7|4396.85|4396.45|2660
1627997420000|2021-08-03 13:30:20|4398.1|4397.7|4398.1|4397.7|4398.6|4398.2|4398.1|4397.7|1416
1627997430000|2021-08-03 13:30:30|4397.85|4397.45|4398.35|4397.95|4398.35|4397.95|4397.6|4397.2|660
1627997440000|2021-08-03 13:30:40|4398.6|4398.2|4398.1|4397.7|4398.6|4398.2|4397.6|4397.2|1215
1627997450000|2021-08-03 13:30:50|4397.85|4397.45|4396.85|4396.45|4398.1|4397.7|4396.85|4396.45|1188
1627997460000|2021-08-03 13:31:00|4396.6|4396.2|4396.1|4395.7|4396.6|4396.2|4395.6|4395.2|1523
1627997470000|2021-08-03 13:31:10|4395.85|4395.45|4394.35|4393.95|4396.1|4395.7|4394.35|4393.95|1017
1627997480000|2021-08-03 13:31:20|4394.1|4393.7|4395.35|4394.95|4395.35|4394.95|4394.1|4393.7|1509
1627997490000|2021-08-03 13:31:30|4395.1|4394.7|4395.1|4394.7|4395.1|4394.7|4394.6|4394.2|769
1627997500000|2021-08-03 13:31:40|4394.85|4394.45|4395.6|4395.2|4395.85|4395.45|4394.85|4394.45|729
1627997510000|2021-08-03 13:31:50|4395.85|4395.45|4396.1|4395.7|4396.35|4395.95|4395.85|4395.45|706
1627997520000|2021-08-03 13:32:00|4396.35|4395.95|4394.1|4393.7|4396.6|4396.2|4394.1|4393.7|1297
1627997530000|2021-08-03 13:32:10|4393.85|4393.45|4394.85|4394.45|4394.85|4394.45|4393.6|4393.2|1021
1627997540000|2021-08-03 13:32:20|4394.6|4394.2|4395.1|4394.7|4395.1|4394.7|4394.35|4393.95|698
1627997550000|2021-08-03 13:32:30|4394.85|4394.45|4394.35|4393.95|4395.1|4394.7|4394.35|4393.95|523
1627997560000|2021-08-03 13:32:40|4394.1|4393.7|4392.85|4392.45|4394.1|4393.7|4392.85|4392.45|857
1627997570000|2021-08-03 13:32:50|4393.1|4392.7|4392.35|4391.95|4393.1|4392.7|4392.35|4391.95|1092
1627997580000|2021-08-03 13:33:00|4392.6|4392.2|4391.85|4391.45|4392.6|4392.2|4391.85|4391.45|1152
1627997590000|2021-08-03 13:33:10|4391.35|4390.95|4392.35|4391.95|4392.35|4391.95|4391.35|4390.95|1309
1627997600000|2021-08-03 13:33:20|4392.6|4392.2|4392.6|4392.2|4392.97|4392.57|4392.35|4391.95|731
1627997610000|2021-08-03 13:33:30|4392.47|4392.07|4392.85|4392.45|4393.1|4392.7|4392.1|4391.7|562
1627997620000|2021-08-03 13:33:40|4392.6|4392.2|4392.35|4391.95|4392.6|4392.2|4392.1|4391.7|708
1627997630000|2021-08-03 13:33:50|4392.1|4391.7|4390.85|4390.45|4392.1|4391.7|4390.85|4390.45|742
1627997640000|2021-08-03 13:34:00|4390.72|4390.32|4391.6|4391.2|4391.85|4391.45|4390.72|4390.32|1144
1627997650000|2021-08-03 13:34:10|4391.85|4391.45|4392.35|4391.95|4392.6|4392.2|4391.85|4391.45|626
1627997660000|2021-08-03 13:34:20|4392.47|4392.07|4392.85|4392.45|4393.1|4392.7|4392.35|4391.95|904
1627997670000|2021-08-03 13:34:30|4393.1|4392.7|4393.85|4393.45|4394.1|4393.7|4392.85|4392.45|640
1627997680000|2021-08-03 13:34:40|4393.97|4393.57|4393.1|4392.7|4393.97|4393.57|4392.85|4392.45|621
1627997690000|2021-08-03 13:34:50|4392.85|4392.45|4393.35|4392.95|4393.6|4393.2|4392.6|4392.2|631
1627997700000|2021-08-03 13:35:00|4393.1|4392.7|4393.6|4393.2|4393.6|4393.2|4393.1|4392.7|786
1627997710000|2021-08-03 13:35:10|4393.1|4392.7|4392.1|4391.7|4393.1|4392.7|4392.1|4391.7|860
1627997720000|2021-08-03 13:35:20|4392.35|4391.95|4392.1|4391.7|4392.6|4392.2|4392.1|4391.7|417
1627997730000|2021-08-03 13:35:30|4392.35|4391.95|4390.85|4390.45|4392.35|4391.95|4390.85|4390.45|884
1627997740000|2021-08-03 13:35:40|4390.6|4390.2|4390.72|4390.32|4391.1|4390.7|4390.6|4390.2|1156
1627997750000|2021-08-03 13:35:50|4390.85|4390.45|4391.1|4390.7|4391.35|4390.95|4390.6|4390.2|723
1627997760000|2021-08-03 13:36:00|4390.85|4390.45|4391.35|4390.95|4391.35|4390.95|4390.85|4390.45|736
1627997770000|2021-08-03 13:36:10|4391.1|4390.7|4390.85|4390.45|4391.1|4390.7|4390.6|4390.2|962
1627997780000|2021-08-03 13:36:20|4390.6|4390.2|4391.1|4390.7|4391.1|4390.7|4390.35|4389.95|532
1627997790000|2021-08-03 13:36:30|4390.85|4390.45|4391.6|4391.2|4391.85|4391.45|4390.85|4390.45|701
1627997800000|2021-08-03 13:36:40|4391.35|4390.95|4391.35|4390.95|4391.6|4391.2|4391.1|4390.7|419
1627997810000|2021-08-03 13:36:50|4391.1|4390.7|4390.6|4390.2|4391.1|4390.7|4390.6|4390.2|438
1627997820000|2021-08-03 13:37:00|4390.35|4389.95|4389.85|4389.45|4390.35|4389.95|4389.6|4389.2|1264
1627997830000|2021-08-03 13:37:10|4389.97|4389.57|4390.35|4389.95|4390.85|4390.45|4389.85|4389.45|871
1627997840000|2021-08-03 13:37:20|4390.1|4389.7|4390.35|4389.95|4390.6|4390.2|4390.1|4389.7|706
1627997850000|2021-08-03 13:37:30|4390.1|4389.7|4389.85|4389.45|4390.1|4389.7|4389.6|4389.2|611
1627997860000|2021-08-03 13:37:40|4389.6|4389.2|4390.35|4389.95|4390.35|4389.95|4389.6|4389.2|457
1627997870000|2021-08-03 13:37:50|4390.1|4389.7|4390.35|4389.95|4390.6|4390.2|4390.1|4389.7|451
1627997880000|2021-08-03 13:38:00|4390.1|4389.7|4390.85|4390.45|4390.85|4390.45|4390.1|4389.7|498
1627997890000|2021-08-03 13:38:10|4390.6|4390.2|4390.35|4389.95|4390.6|4390.2|4390.35|4389.95|373
1627997900000|2021-08-03 13:38:20|4390.1|4389.7|4390.1|4389.7|4390.1|4389.7|4389.85|4389.45|314
1627997910000|2021-08-03 13:38:30|4390.35|4389.95|4389.85|4389.45|4390.35|4389.95|4389.85|4389.45|370
1627997920000|2021-08-03 13:38:40|4390.1|4389.7|4389.6|4389.2|4390.1|4389.7|4389.6|4389.2|874
1627997930000|2021-08-03 13:38:50|4389.35|4388.95|4390.1|4389.7|4390.1|4389.7|4389.1|4388.7|772
1627997940000|2021-08-03 13:39:00|4389.85|4389.45|4390.6|4390.2|4390.6|4390.2|4389.6|4389.2|648
1627997950000|2021-08-03 13:39:10|4390.85|4390.45|4391.35|4390.95|4391.35|4390.95|4390.85|4390.45|795
1627997960000|2021-08-03 13:39:20|4391.47|4391.07|4391.35|4390.95|4391.6|4391.2|4391.1|4390.7|441
1627997970000|2021-08-03 13:39:30|4391.22|4390.82|4391.47|4391.07|4391.6|4391.2|4391.1|4390.7|437
1627997980000|2021-08-03 13:39:40|4391.35|4390.95|4391.35|4390.95|4391.6|4391.2|4391.1|4390.7|717
1627997990000|2021-08-03 13:39:50|4391.1|4390.7|4390.6|4390.2|4391.35|4390.95|4390.6|4390.2|503
1627998000000|2021-08-03 13:40:00|4390.85|4390.45|4388.85|4388.45|4390.85|4390.45|4388.35|4387.95|2079
1627998010000|2021-08-03 13:40:10|4389.1|4388.7|4387.35|4386.95|4389.1|4388.7|4387.35|4386.95|1901
1627998020000|2021-08-03 13:40:20|4387.6|4387.2|4386.85|4386.45|4387.6|4387.2|4386.35|4385.95|2779
1627998030000|2021-08-03 13:40:30|4386.6|4386.2|4386.85|4386.45|4387.35|4386.95|4386.35|4385.95|1837
1627998040000|2021-08-03 13:40:40|4387.1|4386.7|4386.85|4386.45|4387.1|4386.7|4386.6|4386.2|956
1627998050000|2021-08-03 13:40:50|4386.6|4386.2|4386.85|4386.45|4386.85|4386.45|4386.6|4386.2|415
1627998060000|2021-08-03 13:41:00|4387.1|4386.7|4387.1|4386.7|4387.35|4386.95|4386.6|4386.2|1479
1627998070000|2021-08-03 13:41:10|4387.35|4386.95|4388.35|4387.95|4388.6|4388.2|4387.35|4386.95|1863
1627998080000|2021-08-03 13:41:20|4388.1|4387.7|4388.35|4387.95|4389.1|4388.7|4388.1|4387.7|1011
1627998090000|2021-08-03 13:41:30|4388.1|4387.7|4389.1|4388.7|4389.35|4388.95|4388.1|4387.7|803
1627998100000|2021-08-03 13:41:40|4389.35|4388.95|4389.1|4388.7|4389.35|4388.95|4388.35|4387.95|495
1627998110000|2021-08-03 13:41:50|4388.85|4388.45|4389.6|4389.2|4389.6|4389.2|4388.85|4388.45|605
1627998120000|2021-08-03 13:42:00|4389.85|4389.45|4390.85|4390.45|4391.1|4390.7|4389.85|4389.45|1123
1627998130000|2021-08-03 13:42:10|4390.97|4390.57|4390.6|4390.2|4391.35|4390.95|4390.6|4390.2|731
1627998140000|2021-08-03 13:42:20|4390.85|4390.45|4390.85|4390.45|4391.1|4390.7|4390.35|4389.95|526
1627998150000|2021-08-03 13:42:30|4391.1|4390.7|4391.6|4391.2|4391.6|4391.2|4390.85|4390.45|525
1627998160000|2021-08-03 13:42:40|4391.35|4390.95|4391.1|4390.7|4391.6|4391.2|4390.85|4390.45|641
1627998170000|2021-08-03 13:42:50|4390.97|4390.57|4390.85|4390.45|4391.1|4390.7|4390.6|4390.2|478
1627998180000|2021-08-03 13:43:00|4390.6|4390.2|4391.1|4390.7|4391.35|4390.95|4390.47|4390.07|667
1627998190000|2021-08-03 13:43:10|4390.85|4390.45|4388.35|4387.95|4390.85|4390.45|4388.35|4387.95|1753
1627998200000|2021-08-03 13:43:20|4388.1|4387.7|4389.35|4388.95|4389.6|4389.2|4388.1|4387.7|718
1627998210000|2021-08-03 13:43:30|4389.1|4388.7|4389.85|4389.45|4389.85|4389.45|4389.1|4388.7|599
1627998220000|2021-08-03 13:43:40|4390.1|4389.7|4390.1|4389.7|4390.1|4389.7|4389.85|4389.45|445
1627998230000|2021-08-03 13:43:50|4390.35|4389.95|4389.85|4389.45|4390.35|4389.95|4389.85|4389.45|244
1627998240000|2021-08-03 13:44:00|4389.6|4389.2|4388.85|4388.45|4389.6|4389.2|4388.85|4388.45|528
1627998250000|2021-08-03 13:44:10|4389.1|4388.7|4388.6|4388.2|4389.1|4388.7|4388.1|4387.7|636
1627998260000|2021-08-03 13:44:20|4388.35|4387.95|4387.6|4387.2|4388.6|4388.2|4387.6|4387.2|833
1627998270000|2021-08-03 13:44:30|4387.35|4386.95|4387.6|4387.2|4387.85|4387.45|4387.1|4386.7|746
1627998280000|2021-08-03 13:44:40|4387.35|4386.95|4387.35|4386.95|4387.35|4386.95|4386.6|4386.2|982
1627998290000|2021-08-03 13:44:50|4387.1|4386.7|4387.1|4386.7|4387.35|4386.95|4387.1|4386.7|498
1627998300000|2021-08-03 13:45:00|4386.6|4386.2|4387.6|4387.2|4387.6|4387.2|4386.6|4386.2|1100
1627998310000|2021-08-03 13:45:10|4387.35|4386.95|4388.1|4387.7|4388.35|4387.95|4387.35|4386.95|830
1627998320000|2021-08-03 13:45:20|4387.85|4387.45|4388.35|4387.95|4388.35|4387.95|4387.85|4387.45|481
1627998330000|2021-08-03 13:45:30|4388.1|4387.7|4387.35|4386.95|4388.1|4387.7|4387.35|4386.95|563
1627998340000|2021-08-03 13:45:40|4387.6|4387.2|4387.6|4387.2|4387.85|4387.45|4387.6|4387.2|474
1627998350000|2021-08-03 13:45:50|4387.35|4386.95|4387.1|4386.7|4387.35|4386.95|4386.6|4386.2|548
1627998360000|2021-08-03 13:46:00|4387.35|4386.95|4387.85|4387.45|4387.85|4387.45|4387.1|4386.7|650
1627998370000|2021-08-03 13:46:10|4388.1|4387.7|4387.35|4386.95|4388.1|4387.7|4387.35|4386.95|534
1627998380000|2021-08-03 13:46:20|4387.6|4387.2|4387.1|4386.7|4387.6|4387.2|4386.85|4386.45|467
1627998390000|2021-08-03 13:46:30|4386.97|4386.57|4386.1|4385.7|4386.97|4386.57|4385.85|4385.45|2442
1627998400000|2021-08-03 13:46:40|4385.85|4385.45|4386.35|4385.95|4386.35|4385.95|4385.85|4385.45|686
1627998410000|2021-08-03 13:46:50|4386.6|4386.2|4387.1|4386.7|4387.1|4386.7|4386.6|4386.2|605
1627998420000|2021-08-03 13:47:00|4387.35|4386.95|4388.35|4387.95|4388.35|4387.95|4387.35|4386.95|1000
1627998430000|2021-08-03 13:47:10|4388.6|4388.2|4388.1|4387.7|4389.1|4388.7|4387.85|4387.45|906
1627998440000|2021-08-03 13:47:20|4388.35|4387.95|4386.85|4386.45|4388.35|4387.95|4386.85|4386.45|922
1627998450000|2021-08-03 13:47:30|4386.6|4386.2|4386.35|4385.95|4386.85|4386.45|4386.35|4385.95|632
1627998460000|2021-08-03 13:47:40|4386.1|4385.7|4386.1|4385.7|4386.35|4385.95|4386.1|4385.7|506
1627998470000|2021-08-03 13:47:50|4386.35|4385.95|4385.85|4385.45|4386.35|4385.95|4385.85|4385.45|543
1627998480000|2021-08-03 13:48:00|4386.1|4385.7|4386.1|4385.7|4386.35|4385.95|4385.6|4385.2|734
1627998490000|2021-08-03 13:48:10|4385.85|4385.45|4387.1|4386.7|4387.1|4386.7|4385.85|4385.45|721
1627998500000|2021-08-03 13:48:20|4387.35|4386.95|4386.1|4385.7|4387.35|4386.95|4386.1|4385.7|903
1627998510000|2021-08-03 13:48:30|4385.85|4385.45|4385.85|4385.45|4386.1|4385.7|4385.72|4385.32|505
1627998520000|2021-08-03 13:48:40|4386.1|4385.7|4386.35|4385.95|4386.85|4386.45|4386.1|4385.7|287
1627998530000|2021-08-03 13:48:50|4386.22|4385.82|4385.6|4385.2|4386.22|4385.82|4385.6|4385.2|305
1627998540000|2021-08-03 13:49:00|4385.85|4385.45|4386.6|4386.2|4386.85|4386.45|4385.85|4385.45|375
1627998550000|2021-08-03 13:49:10|4386.85|4386.45|4386.6|4386.2|4386.85|4386.45|4386.35|4385.95|779
1627998560000|2021-08-03 13:49:20|4386.35|4385.95|4385.6|4385.2|4386.6|4386.2|4385.6|4385.2|448
1627998570000|2021-08-03 13:49:30|4385.35|4384.95|4384.85|4384.45|4385.6|4385.2|4384.85|4384.45|1886
1627998580000|2021-08-03 13:49:40|4384.35|4383.95|4384.1|4383.7|4384.47|4384.07|4383.85|4383.45|1328
1627998590000|2021-08-03 13:49:50|4383.85|4383.45|4382.85|4382.45|4383.85|4383.45|4382.85|4382.45|968
1627998600000|2021-08-03 13:50:00|4382.35|4381.95|4381.85|4381.45|4382.6|4382.2|4381.85|4381.45|1543
1627998610000|2021-08-03 13:50:10|4382.1|4381.7|4382.1|4381.7|4382.6|4382.2|4381.85|4381.45|2042
1627998620000|2021-08-03 13:50:20|4381.85|4381.45|4381.6|4381.2|4382.35|4381.95|4381.6|4381.2|1434
1627998630000|2021-08-03 13:50:30|4381.1|4380.7|4380.85|4380.45|4381.35|4380.95|4380.85|4380.45|1994
1627998640000|2021-08-03 13:50:40|4380.6|4380.2|4380.1|4379.7|4380.85|4380.45|4380.1|4379.7|1569
1627998650000|2021-08-03 13:50:50|4380.35|4379.95|4379.85|4379.45|4380.85|4380.45|4379.85|4379.45|1248
1627998660000|2021-08-03 13:51:00|4380.1|4379.7|4379.6|4379.2|4380.1|4379.7|4379.35|4378.95|1209
1627998670000|2021-08-03 13:51:10|4379.35|4378.95|4379.6|4379.2|4380.35|4379.95|4379.35|4378.95|1216
1627998680000|2021-08-03 13:51:20|4379.47|4379.07|4380.85|4380.45|4380.85|4380.45|4379.35|4378.95|1034
1627998690000|2021-08-03 13:51:30|4381.1|4380.7|4381.35|4380.95|4381.35|4380.95|4380.85|4380.45|978
1627998700000|2021-08-03 13:51:40|4381.1|4380.7|4381.85|4381.45|4382.1|4381.7|4380.85|4380.45|1051
1627998710000|2021-08-03 13:51:50|4382.1|4381.7|4382.35|4381.95|4382.6|4382.2|4381.85|4381.45|1207
1627998720000|2021-08-03 13:52:00|4382.6|4382.2|4382.85|4382.45|4383.6|4383.2|4382.6|4382.2|1512
1627998730000|2021-08-03 13:52:10|4382.72|4382.32|4381.85|4381.45|4382.85|4382.45|4381.6|4381.2|1380
1627998740000|2021-08-03 13:52:20|4382.1|4381.7|4380.6|4380.2|4382.1|4381.7|4380.6|4380.2|1088
1627998750000|2021-08-03 13:52:30|4380.35|4379.95|4380.6|4380.2|4381.1|4380.7|4380.35|4379.95|1162
1627998760000|2021-08-03 13:52:40|4380.47|4380.07|4380.6|4380.2|4381.1|4380.7|4380.35|4379.95|847
1627998770000|2021-08-03 13:52:50|4380.85|4380.45|4379.85|4379.45|4380.85|4380.45|4379.85|4379.45|917
1627998780000|2021-08-03 13:53:00|4379.6|4379.2|4379.1|4378.7|4379.85|4379.45|4378.6|4378.2|3253
1627998790000|2021-08-03 13:53:10|4379.35|4378.95|4379.1|4378.7|4379.47|4379.07|4378.85|4378.45|924
1627998800000|2021-08-03 13:53:20|4379.35|4378.95|4379.85|4379.45|4379.85|4379.45|4379.35|4378.95|755
1627998810000|2021-08-03 13:53:30|4379.6|4379.2|4380.1|4379.7|4380.6|4380.2|4379.35|4378.95|685
1627998820000|2021-08-03 13:53:40|4380.35|4379.95|4380.6|4380.2|4381.1|4380.7|4380.35|4379.95|758
1627998830000|2021-08-03 13:53:50|4380.72|4380.32|4380.6|4380.2|4380.85|4380.45|4380.35|4379.95|694
1627998840000|2021-08-03 13:54:00|4380.85|4380.45|4379.35|4378.95|4381.1|4380.7|4379.1|4378.7|910
1627998850000|2021-08-03 13:54:10|4379.6|4379.2|4378.85|4378.45|4379.85|4379.45|4378.85|4378.45|712
1627998860000|2021-08-03 13:54:20|4379.1|4378.7|4379.85|4379.45|4379.97|4379.57|4379.1|4378.7|614
1627998870000|2021-08-03 13:54:30|4379.6|4379.2|4380.1|4379.7|4380.1|4379.7|4379.1|4378.7|603
1627998880000|2021-08-03 13:54:40|4379.85|4379.45|4379.35|4378.95|4379.85|4379.45|4379.1|4378.7|723
1627998890000|2021-08-03 13:54:50|4379.1|4378.7|4378.85|4378.45|4379.35|4378.95|4378.85|4378.45|565
1627998900000|2021-08-03 13:55:00|4378.35|4377.95|4378.35|4377.95|4379.1|4378.7|4378.1|4377.7|2263
1627998910000|2021-08-03 13:55:10|4378.1|4377.7|4376.1|4375.7|4378.1|4377.7|4376.1|4375.7|3218
1627998920000|2021-08-03 13:55:20|4376.35|4375.95|4375.35|4374.95|4376.35|4375.95|4375.1|4374.7|1509
1627998930000|2021-08-03 13:55:30|4375.1|4374.7|4375.35|4374.95|4376.6|4376.2|4375.1|4374.7|1703
1627998940000|2021-08-03 13:55:40|4375.1|4374.7|4376.1|4375.7|4376.35|4375.95|4375.1|4374.7|1056
1627998950000|2021-08-03 13:55:50|4376.35|4375.95|4376.6|4376.2|4376.6|4376.2|4375.1|4374.7|1399
1627998960000|2021-08-03 13:56:00|4376.35|4375.95|4376.85|4376.45|4377.1|4376.7|4376.35|4375.95|776
1627998970000|2021-08-03 13:56:10|4377.1|4376.7|4378.1|4377.7|4378.6|4378.2|4377.1|4376.7|1168
1627998980000|2021-08-03 13:56:20|4378.35|4377.95|4378.35|4377.95|4378.85|4378.45|4378.35|4377.95|806
1627998990000|2021-08-03 13:56:30|4378.6|4378.2|4378.35|4377.95|4378.6|4378.2|4377.85|4377.45|784
1627999000000|2021-08-03 13:56:40|4378.22|4377.82|4377.6|4377.2|4378.22|4377.82|4377.35|4376.95|1143
1627999010000|2021-08-03 13:56:50|4377.85|4377.45|4378.1|4377.7|4378.1|4377.7|4377.6|4377.2|567
1627999020000|2021-08-03 13:57:00|4378.35|4377.95|4377.1|4376.7|4378.35|4377.95|4376.6|4376.2|1329
1627999030000|2021-08-03 13:57:10|4377.35|4376.95|4377.72|4377.32|4377.85|4377.45|4377.1|4376.7|728
1627999040000|2021-08-03 13:57:20|4377.85|4377.45|4378.85|4378.45|4379.1|4378.7|4377.85|4377.45|611
1627999050000|2021-08-03 13:57:30|4379.1|4378.7|4377.85|4377.45|4379.1|4378.7|4377.85|4377.45|536
1627999060000|2021-08-03 13:57:40|4377.6|4377.2|4377.85|4377.45|4378.1|4377.7|4377.6|4377.2|509
1627999070000|2021-08-03 13:57:50|4377.6|4377.2|4378.1|4377.7|4378.6|4378.2|4377.6|4377.2|789
1627999080000|2021-08-03 13:58:00|4377.85|4377.45|4376.35|4375.95|4377.85|4377.45|4376.35|4375.95|872
1627999090000|2021-08-03 13:58:10|4376.6|4376.2|4376.35|4375.95|4376.6|4376.2|4376.35|4375.95|461
1627999100000|2021-08-03 13:58:20|4376.6|4376.2|4377.1|4376.7|4377.1|4376.7|4376.1|4375.7|495
1627999110000|2021-08-03 13:58:30|4376.97|4376.57|4376.35|4375.95|4377.1|4376.7|4376.35|4375.95|270
1627999120000|2021-08-03 13:58:40|4376.1|4375.7|4376.1|4375.7|4376.35|4375.95|4376.1|4375.7|233
1627999130000|2021-08-03 13:58:50|4376.35|4375.95|4376.35|4375.95|4376.35|4375.95|4375.85|4375.45|425
1627999140000|2021-08-03 13:59:00|4376.1|4375.7|4376.35|4375.95|4376.6|4376.2|4376.1|4375.7|506
1627999150000|2021-08-03 13:59:10|4376.1|4375.7|4375.85|4375.45|4376.1|4375.7|4375.6|4375.2|693
1627999160000|2021-08-03 13:59:20|4376.1|4375.7|4376.1|4375.7|4376.35|4375.95|4375.85|4375.45|371
1627999170000|2021-08-03 13:59:30|4375.97|4375.57|4375.85|4375.45|4375.97|4375.57|4375.6|4375.2|308
1627999180000|2021-08-03 13:59:40|4375.6|4375.2|4375.6|4375.2|4375.85|4375.45|4375.1|4374.7|704
1627999190000|2021-08-03 13:59:50|4375.85|4375.45|4375.85|4375.45|4375.97|4375.57|4375.6|4375.2|307
1627999200000|2021-08-03 14:00:00|4375.72|4375.32|4376.35|4375.95|4376.6|4376.2|4375.6|4375.2|889
1627999210000|2021-08-03 14:00:10|4375.85|4375.45|4376.1|4375.7|4376.6|4376.2|4375.85|4375.45|818
1627999220000|2021-08-03 14:00:20|4376.22|4375.82|4376.1|4375.7|4376.47|4376.07|4376.1|4375.7|234
1627999230000|2021-08-03 14:00:30|4376.35|4375.95|4377.1|4376.7|4377.35|4376.95|4375.85|4375.45|857
1627999240000|2021-08-03 14:00:40|4377.35|4376.95|4378.35|4377.95|4378.35|4377.95|4377.35|4376.95|1100
1627999250000|2021-08-03 14:00:50|4378.6|4378.2|4379.1|4378.7|4379.1|4378.7|4378.35|4377.95|1055
1627999260000|2021-08-03 14:01:00|4378.85|4378.45|4380.1|4379.7|4380.35|4379.95|4378.85|4378.45|2251
1627999270000|2021-08-03 14:01:10|4379.85|4379.45|4380.35|4379.95|4380.35|4379.95|4379.1|4378.7|1240
1627999280000|2021-08-03 14:01:20|4380.1|4379.7|4380.35|4379.95|4380.6|4380.2|4379.85|4379.45|729
1627999290000|2021-08-03 14:01:30|4380.1|4379.7|4380.1|4379.7|4380.35|4379.95|4379.6|4379.2|670
1627999300000|2021-08-03 14:01:40|4379.97|4379.57|4379.6|4379.2|4379.97|4379.57|4379.35|4378.95|1047
1627999310000|2021-08-03 14:01:50|4379.35|4378.95|4379.6|4379.2|4379.85|4379.45|4379.35|4378.95|706
1627999320000|2021-08-03 14:02:00|4379.47|4379.07|4379.1|4378.7|4379.47|4379.07|4378.6|4378.2|1106
1627999330000|2021-08-03 14:02:10|4378.85|4378.45|4378.85|4378.45|4379.35|4378.95|4378.6|4378.2|597
1627999340000|2021-08-03 14:02:20|4379.1|4378.7|4378.6|4378.2|4379.35|4378.95|4378.6|4378.2|422
1627999350000|2021-08-03 14:02:30|4378.35|4377.95|4379.35|4378.95|4379.35|4378.95|4378.35|4377.95|600
1627999360000|2021-08-03 14:02:40|4379.1|4378.7|4380.1|4379.7|4380.1|4379.7|4379.1|4378.7|517
1627999370000|2021-08-03 14:02:50|4380.35|4379.95|4380.6|4380.2|4380.85|4380.45|4380.1|4379.7|982
1627999380000|2021-08-03 14:03:00|4380.35|4379.95|4380.6|4380.2|4380.6|4380.2|4380.35|4379.95|1111
1627999390000|2021-08-03 14:03:10|4380.72|4380.32|4381.6|4381.2|4381.85|4381.45|4380.72|4380.32|994
1627999400000|2021-08-03 14:03:20|4381.85|4381.45|4381.6|4381.2|4382.1|4381.7|4381.6|4381.2|629
1627999410000|2021-08-03 14:03:30|4381.85|4381.45|4382.1|4381.7|4382.1|4381.7|4381.85|4381.45|905
1627999420000|2021-08-03 14:03:40|4382.35|4381.95|4382.1|4381.7|4382.35|4381.95|4382.1|4381.7|1143
1627999430000|2021-08-03 14:03:50|4381.85|4381.45|4380.85|4380.45|4382.1|4381.7|4380.85|4380.45|698
1627999440000|2021-08-03 14:04:00|4380.6|4380.2|4380.35|4379.95|4380.85|4380.45|4380.1|4379.7|862
1627999450000|2021-08-03 14:04:10|4380.1|4379.7|4380.85|4380.45|4381.1|4380.7|4379.85|4379.45|727
1627999460000|2021-08-03 14:04:20|4380.97|4380.57|4381.35|4380.95|4381.35|4380.95|4380.6|4380.2|547
1627999470000|2021-08-03 14:04:30|4381.1|4380.7|4381.85|4381.45|4381.85|4381.45|4380.85|4380.45|659
1627999480000|2021-08-03 14:04:40|4382.1|4381.7|4382.1|4381.7|4382.1|4381.7|4381.6|4381.2|356
1627999490000|2021-08-03 14:04:50|4381.85|4381.45|4380.35|4379.95|4381.85|4381.45|4380.35|4379.95|704
1627999500000|2021-08-03 14:05:00|4379.85|4379.45|4380.35|4379.95|4380.6|4380.2|4379.85|4379.45|986
1627999510000|2021-08-03 14:05:10|4380.1|4379.7|4378.85|4378.45|4380.6|4380.2|4378.85|4378.45|851
1627999520000|2021-08-03 14:05:20|4379.1|4378.7|4379.6|4379.2|4379.6|4379.2|4378.85|4378.45|1198
1627999530000|2021-08-03 14:05:30|4379.35|4378.95|4379.1|4378.7|4379.6|4379.2|4378.6|4378.2|970
1627999540000|2021-08-03 14:05:40|4379.35|4378.95|4380.1|4379.7|4380.6|4380.2|4379.1|4378.7|779
1627999550000|2021-08-03 14:05:50|4380.35|4379.95|4380.35|4379.95|4380.35|4379.95|4379.6|4379.2|400
1627999560000|2021-08-03 14:06:00|4380.6|4380.2|4380.6|4380.2|4381.1|4380.7|4380.1|4379.7|906
1627999570000|2021-08-03 14:06:10|4380.85|4380.45|4379.85|4379.45|4380.85|4380.45|4379.85|4379.45|570
1627999580000|2021-08-03 14:06:20|4380.1|4379.7|4380.6|4380.2|4380.6|4380.2|4379.85|4379.45|491
1627999590000|2021-08-03 14:06:30|4380.35|4379.95|4380.6|4380.2|4381.1|4380.7|4380.35|4379.95|537
1627999600000|2021-08-03 14:06:40|4380.85|4380.45|4380.85|4380.45|4380.85|4380.45|4380.35|4379.95|314
1627999610000|2021-08-03 14:06:50|4380.6|4380.2|4379.85|4379.45|4380.85|4380.45|4379.85|4379.45|360
1627999620000|2021-08-03 14:07:00|4379.6|4379.2|4378.6|4378.2|4379.72|4379.32|4378.6|4378.2|887
1627999630000|2021-08-03 14:07:10|4378.85|4378.45|4378.35|4377.95|4378.85|4378.45|4378.1|4377.7|1091
1627999640000|2021-08-03 14:07:20|4378.1|4377.7|4379.1|4378.7|4379.35|4378.95|4378.1|4377.7|513
1627999650000|2021-08-03 14:07:30|4379.35|4378.95|4378.6|4378.2|4379.35|4378.95|4378.35|4377.95|508
1627999660000|2021-08-03 14:07:40|4378.35|4377.95|4378.35|4377.95|4378.6|4378.2|4378.1|4377.7|309
1627999670000|2021-08-03 14:07:50|4378.1|4377.7|4377.97|4377.57|4378.35|4377.95|4377.85|4377.45|484
1627999680000|2021-08-03 14:08:00|4377.85|4377.45|4376.6|4376.2|4377.85|4377.45|4376.35|4375.95|1351
1627999690000|2021-08-03 14:08:10|4376.35|4375.95|4375.6|4375.2|4376.6|4376.2|4375.6|4375.2|976
1627999700000|2021-08-03 14:08:20|4375.85|4375.45|4376.35|4375.95|4376.6|4376.2|4375.85|4375.45|522
1627999710000|2021-08-03 14:08:30|4376.1|4375.7|4376.6|4376.2|4376.6|4376.2|4375.6|4375.2|856
1627999720000|2021-08-03 14:08:40|4375.85|4375.45|4375.35|4374.95|4376.1|4375.7|4375.35|4374.95|1141
1627999730000|2021-08-03 14:08:50|4375.1|4374.7|4374.97|4374.57|4375.35|4374.95|4374.6|4374.2|1320
1627999740000|2021-08-03 14:09:00|4375.1|4374.7|4375.85|4375.45|4376.1|4375.7|4374.85|4374.45|844
1627999750000|2021-08-03 14:09:10|4376.1|4375.7|4375.85|4375.45|4376.1|4375.7|4375.85|4375.45|583
1627999760000|2021-08-03 14:09:20|4375.6|4375.2|4375.85|4375.45|4376.1|4375.7|4375.6|4375.2|505
1627999770000|2021-08-03 14:09:30|4376.1|4375.7|4375.85|4375.45|4376.35|4375.95|4375.6|4375.2|1149
1627999780000|2021-08-03 14:09:40|4375.6|4375.2|4374.6|4374.2|4375.6|4375.2|4374.6|4374.2|417
1627999790000|2021-08-03 14:09:50|4374.35|4373.95|4374.85|4374.45|4374.85|4374.45|4374.35|4373.95|664
1627999800000|2021-08-03 14:10:00|4374.6|4374.2|4374.1|4373.7|4374.6|4374.2|4373.85|4373.45|1068
1627999810000|2021-08-03 14:10:10|4373.85|4373.45|4373.1|4372.7|4374.1|4373.7|4373.1|4372.7|1888
1627999820000|2021-08-03 14:10:20|4373.35|4372.95|4373.6|4373.2|4373.6|4373.2|4373.1|4372.7|1656
1627999830000|2021-08-03 14:10:30|4373.85|4373.45|4373.35|4372.95|4374.1|4373.7|4373.35|4372.95|841
1627999840000|2021-08-03 14:10:40|4373.6|4373.2|4373.85|4373.45|4373.85|4373.45|4373.35|4372.95|1175
1627999850000|2021-08-03 14:10:50|4374.1|4373.7|4374.6|4374.2|4374.6|4374.2|4374.1|4373.7|819
1627999860000|2021-08-03 14:11:00|4374.85|4374.45|4375.85|4375.45|4375.85|4375.45|4374.6|4374.2|1768
1627999870000|2021-08-03 14:11:10|4376.1|4375.7|4376.6|4376.2|4376.85|4376.45|4375.85|4375.45|1197
1627999880000|2021-08-03 14:11:20|4376.85|4376.45|4376.63|4376.23|4377.28|4376.88|4376.33|4375.93|920
1627999890000|2021-08-03 14:11:30|4376.67|4376.27|4376.67|4376.27|4376.67|4376.27|4375.92|4375.52|1262
1627999900000|2021-08-03 14:11:40|4376.92|4376.52|4377.17|4376.77|4377.67|4377.27|4376.92|4376.52|760
1627999910000|2021-08-03 14:11:50|4376.92|4376.52|4376.67|4376.27|4377.17|4376.77|4376.17|4375.77|616
1627999920000|2021-08-03 14:12:00|4376.42|4376.02|4376.17|4375.77|4376.42|4376.02|4375.92|4375.52|729
1627999930000|2021-08-03 14:12:10|4375.92|4375.52|4375.67|4375.27|4376.67|4376.27|4375.67|4375.27|632
1627999940000|2021-08-03 14:12:20|4375.92|4375.52|4375.67|4375.27|4376.17|4375.77|4375.42|4375.02|446
1627999950000|2021-08-03 14:12:30|4375.79|4375.39|4376.92|4376.52|4376.92|4376.52|4375.67|4375.27|553
1627999960000|2021-08-03 14:12:40|4377.17|4376.77|4377.17|4376.77|4377.42|4377.02|4376.67|4376.27|565
1627999970000|2021-08-03 14:12:50|4376.92|4376.52|4376.92|4376.52|4377.42|4377.02|4376.92|4376.52|223
1627999980000|2021-08-03 14:13:00|4376.67|4376.27|4376.42|4376.02|4376.92|4376.52|4376.42|4376.02|246
1627999990000|2021-08-03 14:13:10|4376.17|4375.77|4375.67|4375.27|4376.17|4375.77|4375.67|4375.27|454
1628000000000|2021-08-03 14:13:20|4375.42|4375.02|4376.42|4376.02|4376.42|4376.02|4375.42|4375.02|324
1628000010000|2021-08-03 14:13:30|4376.67|4376.27|4377.17|4376.77|4377.17|4376.77|4376.17|4375.77|528
1628000020000|2021-08-03 14:13:40|4377.42|4377.02|4376.67|4376.27|4377.42|4377.02|4376.67|4376.27|310
1628000030000|2021-08-03 14:13:50|4376.92|4376.52|4376.42|4376.02|4377.17|4376.77|4376.42|4376.02|360
1628000040000|2021-08-03 14:14:00|4376.17|4375.77|4376.17|4375.77|4377.17|4376.77|4376.17|4375.77|652
1628000050000|2021-08-03 14:14:10|4375.92|4375.52|4375.92|4375.52|4375.92|4375.52|4375.42|4375.02|576
1628000060000|2021-08-03 14:14:20|4376.04|4375.64|4376.17|4375.77|4376.42|4376.02|4375.67|4375.27|438
1628000070000|2021-08-03 14:14:30|4376.29|4375.89|4376.17|4375.77|4376.42|4376.02|4375.92|4375.52|495
1628000080000|2021-08-03 14:14:40|4375.92|4375.52|4375.92|4375.52|4376.67|4376.27|4375.92|4375.52|343
1628000090000|2021-08-03 14:14:50|4375.79|4375.39|4376.17|4375.77|4376.42|4376.02|4375.79|4375.39|231
1628000100000|2021-08-03 14:15:00|4375.92|4375.52|4375.17|4374.77|4376.67|4376.27|4374.92|4374.52|1185
1628000110000|2021-08-03 14:15:10|4374.92|4374.52|4375.17|4374.77|4375.92|4375.52|4374.67|4374.27|1011
1628000120000|2021-08-03 14:15:20|4374.92|4374.52|4376.42|4376.02|4376.42|4376.02|4374.92|4374.52|486
1628000130000|2021-08-03 14:15:30|4376.17|4375.77|4376.42|4376.02|4376.42|4376.02|4375.92|4375.52|411
1628000140000|2021-08-03 14:15:40|4376.54|4376.14|4378.17|4377.77|4378.42|4378.02|4376.54|4376.14|1250
1628000150000|2021-08-03 14:15:50|4378.42|4378.02|4378.67|4378.27|4379.17|4378.77|4378.42|4378.02|1224
1628000160000|2021-08-03 14:16:00|4378.42|4378.02|4378.92|4378.52|4379.17|4378.77|4378.42|4378.02|1026
1628000170000|2021-08-03 14:16:10|4378.67|4378.27|4378.92|4378.52|4379.17|4378.77|4378.42|4378.02|533
1628000180000|2021-08-03 14:16:20|4379.17|4378.77|4378.42|4378.02|4379.17|4378.77|4378.42|4378.02|514
1628000190000|2021-08-03 14:16:30|4378.17|4377.77|4378.67|4378.27|4379.17|4378.77|4378.17|4377.77|503
1628000200000|2021-08-03 14:16:40|4378.92|4378.52|4378.92|4378.52|4379.17|4378.77|4378.67|4378.27|198
1628000210000|2021-08-03 14:16:50|4379.04|4378.64|4380.17|4379.77|4380.17|4379.77|4378.92|4378.52|719
1628000220000|2021-08-03 14:17:00|4379.92|4379.52|4379.79|4379.39|4380.42|4380.02|4379.67|4379.27|867
1628000230000|2021-08-03 14:17:10|4379.92|4379.52|4380.67|4380.27|4380.67|4380.27|4379.67|4379.27|579
1628000240000|2021-08-03 14:17:20|4380.42|4380.02|4380.67|4380.27|4380.67|4380.27|4380.17|4379.77|422
1628000250000|2021-08-03 14:17:30|4380.92|4380.52|4381.17|4380.77|4381.17|4380.77|4380.67|4380.27|588
1628000260000|2021-08-03 14:17:40|4381.42|4381.02|4380.92|4380.52|4381.42|4381.02|4380.67|4380.27|710
1628000270000|2021-08-03 14:17:50|4381.17|4380.77|4381.42|4381.02|4381.42|4381.02|4380.92|4380.52|449
1628000280000|2021-08-03 14:18:00|4381.17|4380.77|4380.92|4380.52|4381.17|4380.77|4380.67|4380.27|488
1628000290000|2021-08-03 14:18:10|4380.67|4380.27|4380.92|4380.52|4381.17|4380.77|4380.42|4380.02|411
1628000300000|2021-08-03 14:18:20|4381.17|4380.77|4380.92|4380.52|4381.42|4381.02|4380.92|4380.52|222
1628000310000|2021-08-03 14:18:30|4381.17|4380.77|4381.42|4381.02|4381.42|4381.02|4381.17|4380.77|75
1628000320000|2021-08-03 14:18:40|4381.67|4381.27|4381.42|4381.02|4381.92|4381.52|4381.42|4381.02|603
1628000330000|2021-08-03 14:18:50|4381.67|4381.27|4381.92|4381.52|4382.17|4381.77|4381.67|4381.27|561
1628000340000|2021-08-03 14:19:00|4381.79|4381.39|4382.17|4381.77|4382.17|4381.77|4381.42|4381.02|387
1628000350000|2021-08-03 14:19:10|4382.42|4382.02|4383.17|4382.77|4383.17|4382.77|4382.17|4381.77|885
1628000360000|2021-08-03 14:19:20|4383.42|4383.02|4384.67|4384.27|4384.67|4384.27|4383.42|4383.02|1422
1628000370000|2021-08-03 14:19:30|4384.92|4384.52|4384.92|4384.52|4385.17|4384.77|4384.67|4384.27|1068
1628000380000|2021-08-03 14:19:40|4384.67|4384.27|4384.42|4384.02|4384.67|4384.27|4384.17|4383.77|724
1628000390000|2021-08-03 14:19:50|4384.67|4384.27|4385.42|4385.02|4385.42|4385.02|4384.42|4384.02|997
1628000400000|2021-08-03 14:20:00|4385.17|4384.77|4385.17|4384.77|4385.42|4385.02|4384.92|4384.52|681
1628000410000|2021-08-03 14:20:10|4384.92|4384.52|4385.17|4384.77|4385.42|4385.02|4384.92|4384.52|976
1628000420000|2021-08-03 14:20:20|4385.42|4385.02|4385.67|4385.27|4385.67|4385.27|4385.17|4384.77|595
1628000430000|2021-08-03 14:20:30|4385.42|4385.02|4385.67|4385.27|4385.67|4385.27|4385.42|4385.02|538
1628000440000|2021-08-03 14:20:40|4385.42|4385.02|4385.17|4384.77|4385.42|4385.02|4385.17|4384.77|423
1628000450000|2021-08-03 14:20:50|4385.42|4385.02|4385.17|4384.77|4385.67|4385.27|4385.17|4384.77|489
1628000460000|2021-08-03 14:21:00|4385.42|4385.02|4385.67|4385.27|4385.67|4385.27|4385.42|4385.02|408
1628000470000|2021-08-03 14:21:10|4385.42|4385.02|4385.54|4385.14|4385.67|4385.27|4384.92|4384.52|421
1628000480000|2021-08-03 14:21:20|4385.42|4385.02|4385.42|4385.02|4385.42|4385.02|4385.17|4384.77|316
1628000490000|2021-08-03 14:21:30|4385.17|4384.77|4385.17|4384.77|4385.42|4385.02|4385.17|4384.77|412
1628000500000|2021-08-03 14:21:40|4385.04|4384.64|4384.42|4384.02|4385.17|4384.77|4384.17|4383.77|557
1628000510000|2021-08-03 14:21:50|4384.67|4384.27|4385.04|4384.64|4385.42|4385.02|4384.54|4384.14|508
1628000520000|2021-08-03 14:22:00|4385.17|4384.77|4385.42|4385.02|4385.42|4385.02|4385.17|4384.77|213
1628000530000|2021-08-03 14:22:10|4385.17|4384.77|4385.67|4385.27|4385.67|4385.27|4384.92|4384.52|856
1628000540000|2021-08-03 14:22:20|4385.42|4385.02|4385.42|4385.02|4385.67|4385.27|4385.17|4384.77|212
1628000550000|2021-08-03 14:22:30|4385.17|4384.77|4385.67|4385.27|4385.67|4385.27|4385.17|4384.77|261
1628000560000|2021-08-03 14:22:40|4385.42|4385.02|4385.42|4385.02|4385.67|4385.27|4385.17|4384.77|418
1628000570000|2021-08-03 14:22:50|4385.29|4384.89|4386.92|4386.52|4386.92|4386.52|4385.29|4384.89|914
1628000580000|2021-08-03 14:23:00|4386.67|4386.27|4388.67|4388.27|4388.67|4388.27|4386.42|4386.02|2265
1628000590000|2021-08-03 14:23:10|4389.17|4388.77|4389.17|4388.77|4389.17|4388.77|4388.42|4388.02|1525
1628000600000|2021-08-03 14:23:20|4388.67|4388.27|4390.17|4389.77|4390.17|4389.77|4388.67|4388.27|1704
1628000610000|2021-08-03 14:23:30|4390.42|4390.02|4390.17|4389.77|4390.42|4390.02|4389.67|4389.27|1335
1628000620000|2021-08-03 14:23:40|4390.42|4390.02|4390.42|4390.02|4390.42|4390.02|4389.92|4389.52|742
1628000630000|2021-08-03 14:23:50|4390.17|4389.77|4390.42|4390.02|4390.42|4390.02|4389.92|4389.52|653
1628000640000|2021-08-03 14:24:00|4390.17|4389.77|4390.92|4390.52|4391.17|4390.77|4389.92|4389.52|1890
1628000650000|2021-08-03 14:24:10|4390.79|4390.39|4390.92|4390.52|4390.92|4390.52|4390.17|4389.77|666
1628000660000|2021-08-03 14:24:20|4391.17|4390.77|4391.42|4391.02|4391.67|4391.27|4390.92|4390.52|782
1628000670000|2021-08-03 14:24:30|4391.17|4390.77|4391.42|4391.02|4391.42|4391.02|4390.92|4390.52|1182
1628000680000|2021-08-03 14:24:40|4391.29|4390.89|4391.67|4391.27|4391.92|4391.52|4391.29|4390.89|960
1628000690000|2021-08-03 14:24:50|4391.92|4391.52|4391.67|4391.27|4391.92|4391.52|4391.42|4391.02|742
1628000700000|2021-08-03 14:25:00|4391.54|4391.14|4391.17|4390.77|4391.92|4391.52|4391.17|4390.77|979
1628000710000|2021-08-03 14:25:10|4390.92|4390.52|4390.67|4390.27|4391.42|4391.02|4390.67|4390.27|788
1628000720000|2021-08-03 14:25:20|4390.42|4390.02|4390.42|4390.02|4390.42|4390.02|4390.17|4389.77|1029
1628000730000|2021-08-03 14:25:30|4390.67|4390.27|4390.92|4390.52|4390.92|4390.52|4390.42|4390.02|585
1628000740000|2021-08-03 14:25:40|4391.17|4390.77|4390.92|4390.52|4391.42|4391.02|4390.92|4390.52|498
1628000750000|2021-08-03 14:25:50|4390.67|4390.27|4390.42|4390.02|4390.67|4390.27|4390.42|4390.02|614
1628000760000|2021-08-03 14:26:00|4390.17|4389.77|4390.17|4389.77|4390.67|4390.27|4390.17|4389.77|543
1628000770000|2021-08-03 14:26:10|4389.92|4389.52|4389.92|4389.52|4390.42|4390.02|4389.92|4389.52|581
1628000780000|2021-08-03 14:26:20|4389.67|4389.27|4389.92|4389.52|4389.92|4389.52|4389.67|4389.27|625
1628000790000|2021-08-03 14:26:30|4389.67|4389.27|4389.92|4389.52|4390.42|4390.02|4389.67|4389.27|613
1628000800000|2021-08-03 14:26:40|4390.04|4389.64|4390.17|4389.77|4390.42|4390.02|4389.92|4389.52|834
1628000810000|2021-08-03 14:26:50|4390.42|4390.02|4390.17|4389.77|4390.42|4390.02|4390.17|4389.77|374
1628000820000|2021-08-03 14:27:00|4390.42|4390.02|4390.92|4390.52|4390.92|4390.52|4390.42|4390.02|902
1628000830000|2021-08-03 14:27:10|4390.67|4390.27|4390.42|4390.02|4390.92|4390.52|4390.17|4389.77|517
1628000840000|2021-08-03 14:27:20|4390.17|4389.77|4390.17|4389.77|4390.42|4390.02|4390.17|4389.77|491
1628000850000|2021-08-03 14:27:30|4390.04|4389.64|4390.17|4389.77|4390.42|4390.02|4389.92|4389.52|480
1628000860000|2021-08-03 14:27:40|4390.04|4389.64|4390.42|4390.02|4390.42|4390.02|4390.04|4389.64|718
1628000870000|2021-08-03 14:27:50|4390.29|4389.89|4390.67|4390.27|4390.67|4390.27|4390.29|4389.89|501
1628000880000|2021-08-03 14:28:00|4390.92|4390.52|4391.42|4391.02|4391.67|4391.27|4390.54|4390.14|1044
1628000890000|2021-08-03 14:28:10|4391.67|4391.27|4391.67|4391.27|4391.67|4391.27|4391.17|4390.77|493
1628000900000|2021-08-03 14:28:20|4391.42|4391.02|4390.92|4390.52|4391.67|4391.27|4390.92|4390.52|451
1628000910000|2021-08-03 14:28:30|4390.79|4390.39|4391.17|4390.77|4391.42|4391.02|4390.79|4390.39|475
1628000920000|2021-08-03 14:28:40|4391.42|4391.02|4390.92|4390.52|4391.42|4391.02|4390.67|4390.27|461
1628000930000|2021-08-03 14:28:50|||||||||45
1628000940000|2021-08-03 14:29:00|4391.17|4390.77|4390.67|4390.27|4391.17|4390.77|4390.67|4390.27|1198
1628000950000|2021-08-03 14:29:10|4390.92|4390.52|4391.42|4391.02|4391.42|4391.02|4390.92|4390.52|273
1628000960000|2021-08-03 14:29:20|4391.67|4391.27|4391.17|4390.77|4391.67|4391.27|4391.17|4390.77|456
1628000970000|2021-08-03 14:29:30|4391.04|4390.64|4390.92|4390.52|4391.17|4390.77|4390.92|4390.52|331
1628000980000|2021-08-03 14:29:40|4390.67|4390.27|4391.17|4390.77|4391.17|4390.77|4390.67|4390.27|804
1628000990000|2021-08-03 14:29:50|4390.92|4390.52|4389.92|4389.52|4390.92|4390.52|4389.92|4389.52|932
1628001000000|2021-08-03 14:30:00|4390.17|4389.77|4390.42|4390.02|4390.67|4390.27|4389.92|4389.52|1177
1628001010000|2021-08-03 14:30:10|4390.17|4389.77|4389.92|4389.52|4390.42|4390.02|4389.67|4389.27|415
1628001020000|2021-08-03 14:30:20|4389.67|4389.27|4389.67|4389.27|4389.92|4389.52|4389.67|4389.27|396
1628001030000|2021-08-03 14:30:30|4389.42|4389.02|4389.29|4388.89|4389.67|4389.27|4388.67|4388.27|1635
1628001040000|2021-08-03 14:30:40|4389.42|4389.02|4389.17|4388.77|4389.42|4389.02|4388.92|4388.52|874
1628001050000|2021-08-03 14:30:50|4389.42|4389.02|4389.42|4389.02|4389.42|4389.02|4388.92|4388.52|901
1628001060000|2021-08-03 14:31:00|4389.67|4389.27|4389.42|4389.02|4389.92|4389.52|4389.17|4388.77|990
1628001070000|2021-08-03 14:31:10|4389.17|4388.77|4388.92|4388.52|4389.42|4389.02|4388.92|4388.52|333
1628001080000|2021-08-03 14:31:20|4388.67|4388.27|4388.17|4387.77|4388.67|4388.27|4387.92|4387.52|1127
1628001090000|2021-08-03 14:31:30|4387.92|4387.52|4387.92|4387.52|4387.92|4387.52|4387.92|4387.52|625
1628001100000|2021-08-03 14:31:40|4387.67|4387.27|4387.17|4386.77|4387.92|4387.52|4387.17|4386.77|900
1628001110000|2021-08-03 14:31:50|4386.92|4386.52|4386.92|4386.52|4387.17|4386.77|4386.92|4386.52|634
1628001120000|2021-08-03 14:32:00|4386.67|4386.27|4386.92|4386.52|4387.17|4386.77|4386.67|4386.27|845
1628001130000|2021-08-03 14:32:10|4386.79|4386.39|4386.17|4385.77|4386.92|4386.52|4385.92|4385.52|1414
1628001140000|2021-08-03 14:32:20|4386.42|4386.02|4386.67|4386.27|4386.67|4386.27|4386.17|4385.77|1058
1628001150000|2021-08-03 14:32:30|4386.92|4386.52|4387.17|4386.77|4387.42|4387.02|4386.67|4386.27|486
1628001160000|2021-08-03 14:32:40|4387.29|4386.89|4387.42|4387.02|4387.42|4387.02|4387.17|4386.77|620
1628001170000|2021-08-03 14:32:50|4387.17|4386.77|4387.42|4387.02|4387.42|4387.02|4386.92|4386.52|411
1628001180000|2021-08-03 14:33:00|4387.67|4387.27|4387.92|4387.52|4387.92|4387.52|4386.92|4386.52|741
1628001190000|2021-08-03 14:33:10|4388.17|4387.77|4388.17|4387.77|4388.17|4387.77|4387.92|4387.52|829
1628001200000|2021-08-03 14:33:20|4387.92|4387.52|4387.92|4387.52|4387.92|4387.52|4387.42|4387.02|294
1628001210000|2021-08-03 14:33:30|4387.67|4387.27|4387.42|4387.02|4387.92|4387.52|4387.42|4387.02|446
1628001220000|2021-08-03 14:33:40|4387.17|4386.77|4386.92|4386.52|4387.42|4387.02|4386.92|4386.52|381
1628001230000|2021-08-03 14:33:50|4386.67|4386.27|4386.42|4386.02|4386.92|4386.52|4386.42|4386.02|389
1628001240000|2021-08-03 14:34:00|4386.17|4385.77|4386.17|4385.77|4386.92|4386.52|4386.17|4385.77|675
1628001250000|2021-08-03 14:34:10|4386.29|4385.89|4386.42|4386.02|4386.42|4386.02|4386.17|4385.77|323
1628001260000|2021-08-03 14:34:20|4386.29|4385.89|4385.42|4385.02|4386.42|4386.02|4385.42|4385.02|683
1628001270000|2021-08-03 14:34:30|4385.17|4384.77|4384.67|4384.27|4385.67|4385.27|4384.67|4384.27|1189
1628001280000|2021-08-03 14:34:40|4384.92|4384.52|4384.17|4383.77|4384.92|4384.52|4383.92|4383.52|1643
1628001290000|2021-08-03 14:34:50|4384.04|4383.64|4383.67|4383.27|4384.42|4384.02|4383.42|4383.02|876
1628001300000|2021-08-03 14:35:00|4383.92|4383.52|4384.17|4383.77|4384.17|4383.77|4383.17|4382.77|3056
1628001310000|2021-08-03 14:35:10|4384.42|4384.02|4384.42|4384.02|4384.67|4384.27|4384.17|4383.77|1268
1628001320000|2021-08-03 14:35:20|4384.17|4383.77|4385.92|4385.52|4385.92|4385.52|4384.17|4383.77|1393
1628001330000|2021-08-03 14:35:30|4386.04|4385.64|4385.17|4384.77|4386.17|4385.77|4384.92|4384.52|627
1628001340000|2021-08-03 14:35:40|4384.92|4384.52|4384.79|4384.39|4385.42|4385.02|4384.67|4384.27|362
1628001350000|2021-08-03 14:35:50|4384.92|4384.52|4384.42|4384.02|4385.17|4384.77|4384.42|4384.02|347
1628001360000|2021-08-03 14:36:00|4384.17|4383.77|4383.67|4383.27|4384.42|4384.02|4383.67|4383.27|652
1628001370000|2021-08-03 14:36:10|4383.54|4383.14|4383.67|4383.27|4383.92|4383.52|4383.54|4383.14|483
1628001380000|2021-08-03 14:36:20|4383.42|4383.02|4383.42|4383.02|4383.92|4383.52|4383.29|4382.89|457
1628001390000|2021-08-03 14:36:30|4383.67|4383.27|4383.67|4383.27|4383.67|4383.27|4383.42|4383.02|493
1628001400000|2021-08-03 14:36:40|4383.42|4383.02|4383.92|4383.52|4383.92|4383.52|4383.42|4383.02|477
1628001410000|2021-08-03 14:36:50|4383.67|4383.27|4382.92|4382.52|4383.67|4383.27|4382.92|4382.52|664
1628001420000|2021-08-03 14:37:00|4383.17|4382.77|4382.92|4382.52|4383.67|4383.27|4382.92|4382.52|867
1628001430000|2021-08-03 14:37:10|4383.17|4382.77|4382.42|4382.02|4383.42|4383.02|4382.17|4381.77|559
1628001440000|2021-08-03 14:37:20|4382.29|4381.89|4382.67|4382.27|4383.17|4382.77|4382.17|4381.77|533
1628001450000|2021-08-03 14:37:30|4382.92|4382.52|4384.04|4383.64|4384.17|4383.77|4382.92|4382.52|631
1628001460000|2021-08-03 14:37:40|4383.92|4383.52|4384.17|4383.77|4384.67|4384.27|4383.92|4383.52|856
1628001470000|2021-08-03 14:37:50|4384.42|4384.02|4385.42|4385.02|4385.42|4385.02|4384.42|4384.02|672
1628001480000|2021-08-03 14:38:00|4385.17|4384.77|4386.17|4385.77|4386.92|4386.52|4385.17|4384.77|1315
1628001490000|2021-08-03 14:38:10|4386.42|4386.02|4386.67|4386.27|4386.67|4386.27|4386.17|4385.77|445
1628001500000|2021-08-03 14:38:20|4386.79|4386.39|4386.42|4386.02|4386.92|4386.52|4386.42|4386.02|264
1628001510000|2021-08-03 14:38:30|4386.17|4385.77|4385.67|4385.27|4386.17|4385.77|4385.17|4384.77|511
1628001520000|2021-08-03 14:38:40|4385.92|4385.52|4386.92|4386.52|4386.92|4386.52|4385.67|4385.27|410
1628001530000|2021-08-03 14:38:50|4386.67|4386.27|4386.42|4386.02|4386.92|4386.52|4386.29|4385.89|342
1628001540000|2021-08-03 14:39:00|4386.17|4385.77|4387.17|4386.77|4387.17|4386.77|4385.92|4385.52|504
1628001550000|2021-08-03 14:39:10|4387.42|4387.02|4387.42|4387.02|4388.42|4388.02|4387.42|4387.02|803
1628001560000|2021-08-03 14:39:20|4387.17|4386.77|4387.17|4386.77|4387.42|4387.02|4386.67|4386.27|612
1628001570000|2021-08-03 14:39:30|4387.04|4386.64|4387.17|4386.77|4387.42|4387.02|4386.67|4386.27|440
1628001580000|2021-08-03 14:39:40|4387.29|4386.89|4386.67|4386.27|4387.42|4387.02|4386.67|4386.27|278
1628001590000|2021-08-03 14:39:50|4386.92|4386.52|4386.92|4386.52|4387.17|4386.77|4386.67|4386.27|184
1628001600000|2021-08-03 14:40:00|4386.67|4386.27|4386.17|4385.77|4386.92|4386.52|4386.17|4385.77|670
1628001610000|2021-08-03 14:40:10|4386.29|4385.89|4385.92|4385.52|4386.42|4386.02|4385.67|4385.27|286
1628001620000|2021-08-03 14:40:20|4386.17|4385.77|4387.17|4386.77|4387.17|4386.77|4386.17|4385.77|405
1628001630000|2021-08-03 14:40:30|4387.42|4387.02|4388.17|4387.77|4388.17|4387.77|4387.42|4387.02|691
1628001640000|2021-08-03 14:40:40|4388.42|4388.02|4388.17|4387.77|4388.67|4388.27|4387.92|4387.52|432
1628001650000|2021-08-03 14:40:50|4388.42|4388.02|4388.67|4388.27|4388.92|4388.52|4388.17|4387.77|518
1628001660000|2021-08-03 14:41:00|4388.42|4388.02|4388.92|4388.52|4388.92|4388.52|4388.42|4388.02|535
1628001670000|2021-08-03 14:41:10|4389.04|4388.64|4389.67|4389.27|4389.67|4389.27|4388.67|4388.27|1695
1628001680000|2021-08-03 14:41:20|4389.79|4389.39|4389.67|4389.27|4389.92|4389.52|4389.67|4389.27|312
1628001690000|2021-08-03 14:41:30|4389.79|4389.39|4389.92|4389.52|4390.17|4389.77|4389.42|4389.02|719
1628001700000|2021-08-03 14:41:40|4389.67|4389.27|4389.67|4389.27|4390.04|4389.64|4389.42|4389.02|342
1628001710000|2021-08-03 14:41:50|4389.92|4389.52|4389.17|4388.77|4390.17|4389.77|4389.17|4388.77|295
1628001720000|2021-08-03 14:42:00|4388.67|4388.27|4388.42|4388.02|4388.92|4388.52|4388.42|4388.02|766
1628001730000|2021-08-03 14:42:10|4388.17|4387.77|4388.17|4387.77|4388.42|4388.02|4388.17|4387.77|380
1628001740000|2021-08-03 14:42:20|4387.92|4387.52|4387.67|4387.27|4387.92|4387.52|4387.42|4387.02|447
1628001750000|2021-08-03 14:42:30|4387.42|4387.02|4387.17|4386.77|4387.92|4387.52|4387.17|4386.77|265
1628001760000|2021-08-03 14:42:40|4386.92|4386.52|4387.17|4386.77|4387.67|4387.27|4386.92|4386.52|389
1628001770000|2021-08-03 14:42:50|4386.92|4386.52|4387.42|4387.02|4387.67|4387.27|4386.92|4386.52|413
1628001780000|2021-08-03 14:43:00|4387.67|4387.27|4387.42|4387.02|4387.92|4387.52|4386.92|4386.52|376
1628001790000|2021-08-03 14:43:10|4387.17|4386.77|4386.92|4386.52|4387.42|4387.02|4386.67|4386.27|323
1628001800000|2021-08-03 14:43:20|4387.17|4386.77|4386.17|4385.77|4387.17|4386.77|4386.17|4385.77|338
1628001810000|2021-08-03 14:43:30|4386.42|4386.02|4386.92|4386.52|4386.92|4386.52|4386.42|4386.02|716
1628001820000|2021-08-03 14:43:40|4386.79|4386.39|4387.17|4386.77|4387.17|4386.77|4386.67|4386.27|254
1628001830000|2021-08-03 14:43:50|4387.42|4387.02|4386.92|4386.52|4387.67|4387.27|4386.92|4386.52|434
1628001840000|2021-08-03 14:44:00|4387.04|4386.64|4386.42|4386.02|4387.92|4387.52|4386.42|4386.02|542
1628001850000|2021-08-03 14:44:10|4386.17|4385.77|4385.67|4385.27|4386.42|4386.02|4385.42|4385.02|1016
1628001860000|2021-08-03 14:44:20|4386.17|4385.77|4385.92|4385.52|4386.92|4386.52|4385.92|4385.52|856
1628001870000|2021-08-03 14:44:30|4386.17|4385.77|4386.67|4386.27|4386.67|4386.27|4386.17|4385.77|797
1628001880000|2021-08-03 14:44:40|4386.42|4386.02|4386.67|4386.27|4386.67|4386.27|4386.42|4386.02|344
1628001890000|2021-08-03 14:44:50|4386.42|4386.02|4386.17|4385.77|4386.92|4386.52|4386.17|4385.77|404
1628001900000|2021-08-03 14:45:00|4386.42|4386.02|4385.92|4385.52|4387.17|4386.77|4385.92|4385.52|985
1628001910000|2021-08-03 14:45:10|4385.67|4385.27|4385.92|4385.52|4386.67|4386.27|4385.67|4385.27|558
1628001920000|2021-08-03 14:45:20|4385.79|4385.39|4385.92|4385.52|4385.92|4385.52|4385.17|4384.77|353
1628001930000|2021-08-03 14:45:30|4385.67|4385.27|4385.92|4385.52|4386.42|4386.02|4385.42|4385.02|377
1628001940000|2021-08-03 14:45:40|4385.67|4385.27|4385.92|4385.52|4386.42|4386.02|4385.54|4385.14|305
1628001950000|2021-08-03 14:45:50|4385.79|4385.39|4385.67|4385.27|4386.17|4385.77|4385.67|4385.27|261
1628001960000|2021-08-03 14:46:00|4385.42|4385.02|4385.67|4385.27|4386.17|4385.77|4385.17|4384.77|480
1628001970000|2021-08-03 14:46:10|4385.42|4385.02|4384.67|4384.27|4385.92|4385.52|4384.67|4384.27|630
1628001980000|2021-08-03 14:46:20|4384.92|4384.52|4384.42|4384.02|4384.92|4384.52|4384.17|4383.77|842
1628001990000|2021-08-03 14:46:30|4384.17|4383.77|4383.92|4383.52|4384.17|4383.77|4383.67|4383.27|405
1628002000000|2021-08-03 14:46:40|4383.67|4383.27|4383.67|4383.27|4383.92|4383.52|4383.42|4383.02|517
1628002010000|2021-08-03 14:46:50|4383.92|4383.52|4384.67|4384.27|4384.67|4384.27|4383.92|4383.52|391
1628002020000|2021-08-03 14:47:00|4384.92|4384.52|4385.67|4385.27|4385.67|4385.27|4384.92|4384.52|393
1628002030000|2021-08-03 14:47:10|4385.54|4385.14|4385.67|4385.27|4385.92|4385.52|4385.17|4384.77|368
1628002040000|2021-08-03 14:47:20|4385.92|4385.52|4386.67|4386.27|4386.67|4386.27|4385.92|4385.52|354
1628002050000|2021-08-03 14:47:30|4386.42|4386.02|4385.67|4385.27|4386.42|4386.02|4385.67|4385.27|407
1628002060000|2021-08-03 14:47:40|4385.92|4385.52|4387.17|4386.77|4387.17|4386.77|4385.92|4385.52|370
1628002070000|2021-08-03 14:47:50|4387.04|4386.64|4387.67|4387.27|4387.67|4387.27|4386.92|4386.52|485
1628002080000|2021-08-03 14:48:00|4387.92|4387.52|4388.42|4388.02|4388.42|4388.02|4387.92|4387.52|510
1628002090000|2021-08-03 14:48:10|4388.17|4387.77|4388.54|4388.14|4388.67|4388.27|4388.17|4387.77|491
1628002100000|2021-08-03 14:48:20|4388.67|4388.27|4388.92|4388.52|4389.17|4388.77|4388.42|4388.02|541
1628002110000|2021-08-03 14:48:30|4389.17|4388.77|4388.42|4388.02|4389.17|4388.77|4388.29|4387.89|315
1628002120000|2021-08-03 14:48:40|4388.29|4387.89|4388.67|4388.27|4388.92|4388.52|4388.17|4387.77|229
1628002130000|2021-08-03 14:48:50|4388.92|4388.52|4389.92|4389.52|4390.17|4389.77|4388.92|4388.52|842
1628002140000|2021-08-03 14:49:00|4390.17|4389.77|4389.67|4389.27|4390.67|4390.27|4389.67|4389.27|465
1628002150000|2021-08-03 14:49:10|4389.92|4389.52|4390.17|4389.77|4390.17|4389.77|4389.67|4389.27|496
1628002160000|2021-08-03 14:49:20|4390.42|4390.02|4390.92|4390.52|4390.92|4390.52|4390.42|4390.02|358
1628002170000|2021-08-03 14:49:30|4391.17|4390.77|4391.67|4391.27|4391.67|4391.27|4391.17|4390.77|641
1628002180000|2021-08-03 14:49:40|4391.92|4391.52|4391.42|4391.02|4391.92|4391.52|4391.42|4391.02|360
1628002190000|2021-08-03 14:49:50|4391.54|4391.14|4391.17|4390.77|4391.67|4391.27|4391.17|4390.77|460
1628002200000|2021-08-03 14:50:00|4391.67|4391.27|4392.92|4392.52|4392.92|4392.52|4391.67|4391.27|1394
1628002210000|2021-08-03 14:50:10|4393.17|4392.77|4392.42|4392.02|4393.42|4393.02|4392.42|4392.02|1418
1628002220000|2021-08-03 14:50:20|4392.17|4391.77|4392.42|4392.02|4392.42|4392.02|4391.92|4391.52|906
1628002230000|2021-08-03 14:50:30|4392.67|4392.27|4392.67|4392.27|4392.92|4392.52|4392.42|4392.02|421
1628002240000|2021-08-03 14:50:40|4392.42|4392.02|4392.42|4392.02|4392.67|4392.27|4392.17|4391.77|334
1628002250000|2021-08-03 14:50:50|4392.67|4392.27|4392.29|4391.89|4392.67|4392.27|4392.17|4391.77|389
1628002260000|2021-08-03 14:51:00|4392.42|4392.02|4392.92|4392.52|4392.92|4392.52|4391.92|4391.52|604
1628002270000|2021-08-03 14:51:10|4392.67|4392.27|4392.67|4392.27|4392.92|4392.52|4392.67|4392.27|223
1628002280000|2021-08-03 14:51:20|4392.92|4392.52|4392.92|4392.52|4393.42|4393.02|4392.92|4392.52|536
1628002290000|2021-08-03 14:51:30|4392.67|4392.27|4392.42|4392.02|4392.92|4392.52|4392.17|4391.77|660
1628002300000|2021-08-03 14:51:40|4392.67|4392.27|4392.17|4391.77|4392.67|4392.27|4392.17|4391.77|335
1628002310000|2021-08-03 14:51:50|4391.92|4391.52|4391.92|4391.52|4391.92|4391.52|4391.54|4391.14|321
1628002320000|2021-08-03 14:52:00|4392.17|4391.77|4392.17|4391.77|4392.42|4392.02|4391.92|4391.52|208
1628002330000|2021-08-03 14:52:10|4391.92|4391.52|4391.92|4391.52|4391.92|4391.52|4391.92|4391.52|168
1628002340000|2021-08-03 14:52:20|4392.17|4391.77|4391.67|4391.27|4392.17|4391.77|4391.67|4391.27|156
1628002350000|2021-08-03 14:52:30|4391.92|4391.52|4391.42|4391.02|4391.92|4391.52|4391.42|4391.02|182
1628002360000|2021-08-03 14:52:40|4391.17|4390.77|4390.67|4390.27|4391.17|4390.77|4390.67|4390.27|771
1628002370000|2021-08-03 14:52:50|4390.92|4390.52|4390.42|4390.02|4390.92|4390.52|4389.92|4389.52|620
1628002380000|2021-08-03 14:53:00|4390.17|4389.77|4390.42|4390.02|4390.67|4390.27|4389.92|4389.52|590
1628002390000|2021-08-03 14:53:10|4390.67|4390.27|4390.42|4390.02|4390.92|4390.52|4390.42|4390.02|343
1628002400000|2021-08-03 14:53:20|4390.67|4390.27|4390.67|4390.27|4390.92|4390.52|4390.17|4389.77|1067
1628002410000|2021-08-03 14:53:30|4390.42|4390.02|4389.42|4389.02|4390.42|4390.02|4389.42|4389.02|917
1628002420000|2021-08-03 14:53:40|4389.17|4388.77|4389.92|4389.52|4389.92|4389.52|4389.17|4388.77|625
1628002430000|2021-08-03 14:53:50|4389.67|4389.27|4390.17|4389.77|4390.17|4389.77|4389.42|4389.02|257
1628002440000|2021-08-03 14:54:00|4389.92|4389.52|4390.17|4389.77|4390.42|4390.02|4389.92|4389.52|490
1628002450000|2021-08-03 14:54:10|4390.29|4389.89|4389.17|4388.77|4390.29|4389.89|4388.92|4388.52|508
1628002460000|2021-08-03 14:54:20|4388.92|4388.52|4388.92|4388.52|4389.17|4388.77|4388.92|4388.52|187
1628002470000|2021-08-03 14:54:30|4389.17|4388.77|4389.42|4389.02|4389.42|4389.02|4388.92|4388.52|395
1628002480000|2021-08-03 14:54:40|4389.67|4389.27|4388.92|4388.52|4389.92|4389.52|4388.92|4388.52|317
1628002490000|2021-08-03 14:54:50|4388.67|4388.27|4388.42|4388.02|4388.92|4388.52|4388.42|4388.02|390
1628002500000|2021-08-03 14:55:00|4388.67|4388.27|4388.67|4388.27|4388.92|4388.52|4388.42|4388.02|447
1628002510000|2021-08-03 14:55:10|4388.92|4388.52|4388.17|4387.77|4388.92|4388.52|4387.92|4387.52|800
1628002520000|2021-08-03 14:55:20|4388.42|4388.02|4388.92|4388.52|4389.17|4388.77|4388.42|4388.02|397
1628002530000|2021-08-03 14:55:30|4388.79|4388.39|4388.92|4388.52|4389.04|4388.64|4388.67|4388.27|270
1628002540000|2021-08-03 14:55:40|4389.17|4388.77|4388.42|4388.02|4389.17|4388.77|4388.42|4388.02|1229
1628002550000|2021-08-03 14:55:50|4388.17|4387.77|4388.92|4388.52|4388.92|4388.52|4387.67|4387.27|765
1628002560000|2021-08-03 14:56:00|4389.17|4388.77|4389.67|4389.27|4389.92|4389.52|4389.17|4388.77|553
1628002570000|2021-08-03 14:56:10|4389.92|4389.52|4389.92|4389.52|4389.92|4389.52|4389.42|4389.02|400
1628002580000|2021-08-03 14:56:20|4390.04|4389.64|4389.17|4388.77|4390.17|4389.77|4389.17|4388.77|433
1628002590000|2021-08-03 14:56:30|4388.92|4388.52|4388.42|4388.02|4388.92|4388.52|4388.17|4387.77|401
1628002600000|2021-08-03 14:56:40|4388.17|4387.77|4388.92|4388.52|4389.17|4388.77|4388.17|4387.77|297
1628002610000|2021-08-03 14:56:50|4389.04|4388.64|4388.92|4388.52|4389.42|4389.02|4388.92|4388.52|762
1628002620000|2021-08-03 14:57:00|4388.42|4388.02|4389.92|4389.52|4389.92|4389.52|4388.42|4388.02|448
1628002630000|2021-08-03 14:57:10|4389.79|4389.39|4389.79|4389.39|4389.92|4389.52|4389.67|4389.27|302
1628002640000|2021-08-03 14:57:20|4389.67|4389.27|4389.92|4389.52|4389.92|4389.52|4389.42|4389.02|196
1628002650000|2021-08-03 14:57:30|4390.17|4389.77|4390.17|4389.77|4390.17|4389.77|4389.92|4389.52|238
1628002660000|2021-08-03 14:57:40|4389.92|4389.52|4388.67|4388.27|4389.92|4389.52|4388.67|4388.27|389
1628002670000|2021-08-03 14:57:50|4388.42|4388.02|4388.17|4387.77|4388.42|4388.02|4387.92|4387.52|275
1628002680000|2021-08-03 14:58:00|4387.92|4387.52|4388.67|4388.27|4388.67|4388.27|4387.92|4387.52|485
1628002690000|2021-08-03 14:58:10|4388.79|4388.39|4387.67|4387.27|4389.04|4388.64|4387.67|4387.27|505
1628002700000|2021-08-03 14:58:20|4387.92|4387.52|4387.79|4387.39|4387.92|4387.52|4387.67|4387.27|1068
1628002710000|2021-08-03 14:58:30|4387.92|4387.52|4387.42|4387.02|4387.92|4387.52|4387.42|4387.02|179
1628002720000|2021-08-03 14:58:40|4387.17|4386.77|4387.29|4386.89|4387.42|4387.02|4387.17|4386.77|312
1628002730000|2021-08-03 14:58:50|4387.17|4386.77|4387.92|4387.52|4388.17|4387.77|4387.17|4386.77|454
1628002740000|2021-08-03 14:59:00|4388.17|4387.77|4387.17|4386.77|4388.42|4388.02|4387.17|4386.77|1285
1628002750000|2021-08-03 14:59:10|4387.42|4387.02|4387.67|4387.27|4387.92|4387.52|4386.92|4386.52|697
1628002760000|2021-08-03 14:59:20|4387.92|4387.52|4386.67|4386.27|4387.92|4387.52|4386.67|4386.27|315
1628002770000|2021-08-03 14:59:30|4386.92|4386.52|4386.17|4385.77|4386.92|4386.52|4386.17|4385.77|643
1628002780000|2021-08-03 14:59:40|4385.92|4385.52|4386.42|4386.02|4386.42|4386.02|4385.92|4385.52|387
1628002790000|2021-08-03 14:59:50|4386.17|4385.77|4386.67|4386.27|4387.17|4386.77|4386.17|4385.77|410
1628002800000|2021-08-03 15:00:00|4386.17|4385.77|4386.92|4386.52|4387.17|4386.77|4385.92|4385.52|1130
1628002810000|2021-08-03 15:00:10|4386.67|4386.27|4387.42|4387.02|4387.42|4387.02|4386.42|4386.02|563
1628002820000|2021-08-03 15:00:20|4387.17|4386.77|4388.42|4388.02|4388.42|4388.02|4387.17|4386.77|803
1628002830000|2021-08-03 15:00:30|4388.17|4387.77|4388.42|4388.02|4388.42|4388.02|4388.17|4387.77|417
1628002840000|2021-08-03 15:00:40|4388.54|4388.14|4387.42|4387.02|4388.67|4388.27|4387.17|4386.77|437
1628002850000|2021-08-03 15:00:50|4387.17|4386.77|4388.67|4388.27|4388.92|4388.52|4387.04|4386.64|534
1628002860000|2021-08-03 15:01:00|4388.92|4388.52|4388.67|4388.27|4389.42|4389.02|4388.67|4388.27|817
1628002870000|2021-08-03 15:01:10|4388.79|4388.39|4388.67|4388.27|4389.42|4389.02|4388.42|4388.02|369
1628002880000|2021-08-03 15:01:20|4388.79|4388.39|4388.67|4388.27|4389.42|4389.02|4388.42|4388.02|933
1628002890000|2021-08-03 15:01:30|4388.17|4387.77|4388.67|4388.27|4388.67|4388.27|4388.17|4387.77|631
1628002900000|2021-08-03 15:01:40|4388.42|4388.02|4388.42|4388.02|4388.42|4388.02|4388.17|4387.77|1211
1628002910000|2021-08-03 15:01:50|4388.17|4387.77|4386.67|4386.27|4388.17|4387.77|4386.67|4386.27|1258
1628002920000|2021-08-03 15:02:00|4386.92|4386.52|4386.67|4386.27|4387.42|4387.02|4386.67|4386.27|680
1628002930000|2021-08-03 15:02:10|4386.92|4386.52|4387.17|4386.77|4387.67|4387.27|4386.92|4386.52|631
1628002940000|2021-08-03 15:02:20|4386.92|4386.52|4387.17|4386.77|4387.42|4387.02|4386.67|4386.27|525
1628002950000|2021-08-03 15:02:30|4387.29|4386.89|4388.17|4387.77|4388.42|4388.02|4387.29|4386.89|345
1628002960000|2021-08-03 15:02:40|4388.42|4388.02|4388.67|4388.27|4388.67|4388.27|4388.17|4387.77|864
1628002970000|2021-08-03 15:02:50|4388.92|4388.52|4389.92|4389.52|4389.92|4389.52|4388.92|4388.52|314
1628002980000|2021-08-03 15:03:00|4389.67|4389.27|4390.67|4390.27|4390.92|4390.52|4389.67|4389.27|605
1628002990000|2021-08-03 15:03:10|4390.42|4390.02|4390.67|4390.27|4391.17|4390.77|4390.42|4390.02|527
1628003000000|2021-08-03 15:03:20|4390.92|4390.52|4390.42|4390.02|4390.92|4390.52|4389.92|4389.52|721
1628003010000|2021-08-03 15:03:30|4390.17|4389.77|4389.17|4388.77|4390.17|4389.77|4389.17|4388.77|372
1628003020000|2021-08-03 15:03:40|4389.42|4389.02|4388.67|4388.27|4389.42|4389.02|4388.42|4388.02|532
1628003030000|2021-08-03 15:03:50|4388.42|4388.02|4388.92|4388.52|4388.92|4388.52|4388.17|4387.77|417
1628003040000|2021-08-03 15:04:00|4388.67|4388.27|4387.67|4387.27|4388.67|4388.27|4387.42|4387.02|787
1628003050000|2021-08-03 15:04:10|4387.42|4387.02|4387.92|4387.52|4387.92|4387.52|4386.92|4386.52|571
1628003060000|2021-08-03 15:04:20|4388.17|4387.77|4387.17|4386.77|4388.42|4388.02|4387.17|4386.77|273
1628003070000|2021-08-03 15:04:30|4386.92|4386.52|4386.92|4386.52|4387.17|4386.77|4386.92|4386.52|316
1628003080000|2021-08-03 15:04:40|4386.67|4386.27|4386.92|4386.52|4386.92|4386.52|4386.42|4386.02|334
1628003090000|2021-08-03 15:04:50|4386.79|4386.39|4386.92|4386.52|4387.17|4386.77|4386.42|4386.02|531
1628003100000|2021-08-03 15:05:00|4387.17|4386.77|4386.29|4385.89|4387.67|4387.27|4386.29|4385.89|384
1628003110000|2021-08-03 15:05:10|4386.42|4386.02|4386.67|4386.27|4386.67|4386.27|4385.92|4385.52|504
1628003120000|2021-08-03 15:05:20|4386.42|4386.02|4386.42|4386.02|4386.92|4386.52|4386.17|4385.77|256
1628003130000|2021-08-03 15:05:30|4386.17|4385.77|4385.67|4385.27|4386.42|4386.02|4385.67|4385.27|429
1628003140000|2021-08-03 15:05:40|4385.42|4385.02|4385.67|4385.27|4386.17|4385.77|4385.17|4384.77|526
1628003150000|2021-08-03 15:05:50|4385.42|4385.02|4385.42|4385.02|4385.67|4385.27|4385.42|4385.02|240
1628003160000|2021-08-03 15:06:00|4385.67|4385.27|4385.92|4385.52|4386.42|4386.02|4385.67|4385.27|503
1628003170000|2021-08-03 15:06:10|4385.67|4385.27|4384.92|4384.52|4385.67|4385.27|4384.92|4384.52|624
1628003180000|2021-08-03 15:06:20|4384.67|4384.27|4384.67|4384.27|4385.17|4384.77|4384.42|4384.02|489
1628003190000|2021-08-03 15:06:30|4384.92|4384.52|4385.42|4385.02|4385.42|4385.02|4384.67|4384.27|288
1628003200000|2021-08-03 15:06:40|4385.67|4385.27|4386.17|4385.77|4386.17|4385.77|4385.42|4385.02|428
1628003210000|2021-08-03 15:06:50|4386.04|4385.64|4386.42|4386.02|4386.42|4386.02|4385.92|4385.52|240
1628003220000|2021-08-03 15:07:00|4386.67|4386.27|4385.92|4385.52|4386.92|4386.52|4385.92|4385.52|594
1628003230000|2021-08-03 15:07:10|4386.17|4385.77|4386.42|4386.02|4386.42|4386.02|4386.17|4385.77|250
1628003240000|2021-08-03 15:07:20|4386.67|4386.27|4387.17|4386.77|4387.17|4386.77|4386.17|4385.77|398
1628003250000|2021-08-03 15:07:30|4386.92|4386.52|4388.42|4388.02|4388.67|4388.27|4386.92|4386.52|753
1628003260000|2021-08-03 15:07:40|4388.54|4388.14|4388.67|4388.27|4388.92|4388.52|4388.42|4388.02|422
1628003270000|2021-08-03 15:07:50|4388.42|4388.02|4388.92|4388.52|4389.17|4388.77|4388.42|4388.02|254
1628003280000|2021-08-03 15:08:00|4389.17|4388.77|4389.17|4388.77|4389.67|4389.27|4388.92|4388.52|702
1628003290000|2021-08-03 15:08:10|4389.04|4388.64|4389.42|4389.02|4389.42|4389.02|4388.92|4388.52|308
1628003300000|2021-08-03 15:08:20|4389.17|4388.77|4389.17|4388.77|4389.17|4388.77|4388.67|4388.27|260
1628003310000|2021-08-03 15:08:30|4388.92|4388.52|4388.67|4388.27|4388.92|4388.52|4388.17|4387.77|255
1628003320000|2021-08-03 15:08:40|4388.92|4388.52|4388.29|4387.89|4388.92|4388.52|4388.17|4387.77|171
1628003330000|2021-08-03 15:08:50|4388.17|4387.77|4388.42|4388.02|4388.67|4388.27|4388.17|4387.77|175
1628003340000|2021-08-03 15:09:00|4388.17|4387.77|4387.67|4387.27|4388.17|4387.77|4387.42|4387.02|535
1628003350000|2021-08-03 15:09:10|4387.92|4387.52|4388.17|4387.77|4388.67|4388.27|4387.92|4387.52|328
1628003360000|2021-08-03 15:09:20|4388.29|4387.89|4388.67|4388.27|4388.92|4388.52|4388.17|4387.77|156
1628003370000|2021-08-03 15:09:30|4388.54|4388.14|4388.42|4388.02|4388.67|4388.27|4387.92|4387.52|223
1628003380000|2021-08-03 15:09:40|4388.17|4387.77|4387.42|4387.02|4388.17|4387.77|4387.42|4387.02|243
1628003390000|2021-08-03 15:09:50|4387.67|4387.27|4387.79|4387.39|4388.29|4387.89|4387.42|4387.02|538
1628003400000|2021-08-03 15:10:00|4387.92|4387.52|4387.67|4387.27|4387.92|4387.52|4387.17|4386.77|429
1628003410000|2021-08-03 15:10:10|4387.92|4387.52|4386.92|4386.52|4387.92|4387.52|4386.92|4386.52|225
1628003420000|2021-08-03 15:10:20|4386.79|4386.39|4387.42|4387.02|4387.67|4387.27|4386.67|4386.27|324
1628003430000|2021-08-03 15:10:30|4387.17|4386.77|4387.92|4387.52|4388.17|4387.77|4387.17|4386.77|203
1628003440000|2021-08-03 15:10:40|4388.17|4387.77|4388.17|4387.77|4388.42|4388.02|4387.92|4387.52|239
1628003450000|2021-08-03 15:10:50|4388.29|4387.89|4389.17|4388.77|4389.17|4388.77|4388.29|4387.89|415
1628003460000|2021-08-03 15:11:00|4389.42|4389.02|4388.17|4387.77|4389.42|4389.02|4388.17|4387.77|447
1628003470000|2021-08-03 15:11:10|4387.92|4387.52|4387.92|4387.52|4388.42|4388.02|4387.92|4387.52|147
1628003480000|2021-08-03 15:11:20|4388.04|4387.64|4388.42|4388.02|4388.42|4388.02|4387.92|4387.52|128
1628003490000|2021-08-03 15:11:30|4388.17|4387.77|4389.17|4388.77|4389.17|4388.77|4388.17|4387.77|241
1628003500000|2021-08-03 15:11:40|4389.29|4388.89|4388.67|4388.27|4389.42|4389.02|4388.67|4388.27|208
1628003510000|2021-08-03 15:11:50|4388.54|4388.14|4388.42|4388.02|4388.67|4388.27|4388.17|4387.77|163
1628003520000|2021-08-03 15:12:00|4388.67|4388.27|4387.67|4387.27|4388.67|4388.27|4387.67|4387.27|388
1628003530000|2021-08-03 15:12:10|4387.42|4387.02|4387.67|4387.27|4388.17|4387.77|4387.42|4387.02|259
1628003540000|2021-08-03 15:12:20|4387.92|4387.52|4387.17|4386.77|4387.92|4387.52|4387.17|4386.77|456
1628003550000|2021-08-03 15:12:30|4387.42|4387.02|4387.42|4387.02|4387.42|4387.02|4387.42|4387.02|298
1628003560000|2021-08-03 15:12:40|4387.67|4387.27|4387.17|4386.77|4387.92|4387.52|4387.17|4386.77|297
1628003570000|2021-08-03 15:12:50|4386.92|4386.52|4386.42|4386.02|4386.92|4386.52|4386.42|4386.02|188
1628003580000|2021-08-03 15:13:00|4386.17|4385.77|4387.17|4386.77|4387.42|4387.02|4386.17|4385.77|526
1628003590000|2021-08-03 15:13:10|4387.29|4386.89|4387.92|4387.52|4387.92|4387.52|4387.29|4386.89|169
1628003600000|2021-08-03 15:13:20|4387.67|4387.27|4386.92|4386.52|4387.92|4387.52|4385.92|4385.52|1207
1628003610000|2021-08-03 15:13:30|4386.67|4386.27|4386.92|4386.52|4387.92|4387.52|4386.42|4386.02|608
1628003620000|2021-08-03 15:13:40|4386.67|4386.27|4385.67|4385.27|4386.67|4386.27|4385.67|4385.27|567
1628003630000|2021-08-03 15:13:50|4385.92|4385.52|4387.17|4386.77|4387.17|4386.77|4385.54|4385.14|659
1628003640000|2021-08-03 15:14:00|4386.92|4386.52|4386.92|4386.52|4386.92|4386.52|4385.92|4385.52|392
1628003650000|2021-08-03 15:14:10|4386.67|4386.27|4387.17|4386.77|4387.42|4387.02|4386.42|4386.02|361
1628003660000|2021-08-03 15:14:20|4386.92|4386.52|4387.67|4387.27|4387.92|4387.52|4386.92|4386.52|398
1628003670000|2021-08-03 15:14:30|4387.92|4387.52|4387.17|4386.77|4387.92|4387.52|4386.67|4386.27|369
1628003680000|2021-08-03 15:14:40|4386.92|4386.52|4387.17|4386.77|4387.17|4386.77|4386.29|4385.89|391
1628003690000|2021-08-03 15:14:50|4386.92|4386.52|4386.92|4386.52|4387.17|4386.77|4386.42|4386.02|271
1628003700000|2021-08-03 15:15:00|4387.17|4386.77|4385.92|4385.52|4387.17|4386.77|4385.92|4385.52|437
1628003710000|2021-08-03 15:15:10|4385.67|4385.27|4386.42|4386.02|4386.42|4386.02|4385.67|4385.27|531
1628003720000|2021-08-03 15:15:20|4386.67|4386.27|4387.42|4387.02|4387.54|4387.14|4386.67|4386.27|490
1628003730000|2021-08-03 15:15:30|4387.17|4386.77|4387.17|4386.77|4387.42|4387.02|4386.67|4386.27|451
1628003740000|2021-08-03 15:15:40|4387.42|4387.02|4387.42|4387.02|4387.67|4387.27|4387.42|4387.02|300
1628003750000|2021-08-03 15:15:50|4387.17|4386.77|4387.42|4387.02|4387.92|4387.52|4386.92|4386.52|430
1628003760000|2021-08-03 15:16:00|4387.67|4387.27|4387.92|4387.52|4388.17|4387.77|4387.67|4387.27|496
1628003770000|2021-08-03 15:16:10|4387.67|4387.27|4387.17|4386.77|4387.67|4387.27|4386.92|4386.52|348
1628003780000|2021-08-03 15:16:20|4387.42|4387.02|4387.17|4386.77|4387.67|4387.27|4386.92|4386.52|488
1628003790000|2021-08-03 15:16:30|4387.42|4387.02|4386.92|4386.52|4387.42|4387.02|4386.92|4386.52|225
1628003800000|2021-08-03 15:16:40|4386.67|4386.27|4386.92|4386.52|4387.04|4386.64|4386.67|4386.27|196
1628003810000|2021-08-03 15:16:50|4386.67|4386.27|4388.17|4387.77|4388.17|4387.77|4386.67|4386.27|357
1628003820000|2021-08-03 15:17:00|4387.92|4387.52|4387.42|4387.02|4387.92|4387.52|4387.42|4387.02|294
1628003830000|2021-08-03 15:17:10|4387.67|4387.27|4387.42|4387.02|4387.67|4387.27|4386.92|4386.52|286
1628003840000|2021-08-03 15:17:20|4387.67|4387.27|4387.17|4386.77|4387.67|4387.27|4387.17|4386.77|253
1628003850000|2021-08-03 15:17:30|4387.04|4386.64|4386.92|4386.52|4387.04|4386.64|4386.42|4386.02|373
1628003860000|2021-08-03 15:17:40|4387.04|4386.64|4386.67|4386.27|4387.17|4386.77|4386.42|4386.02|212
1628003870000|2021-08-03 15:17:50|4386.42|4386.02|4385.42|4385.02|4386.67|4386.27|4385.42|4385.02|628
1628003880000|2021-08-03 15:18:00|4385.67|4385.27|4385.67|4385.27|4385.92|4385.52|4385.42|4385.02|304
1628003890000|2021-08-03 15:18:10|4385.92|4385.52|4386.17|4385.77|4386.17|4385.77|4385.92|4385.52|232
1628003900000|2021-08-03 15:18:20|4385.92|4385.52|4385.17|4384.77|4385.92|4385.52|4385.17|4384.77|411
1628003910000|2021-08-03 15:18:30|4384.92|4384.52|4385.17|4384.77|4385.42|4385.02|4384.92|4384.52|507
1628003920000|2021-08-03 15:18:40|4385.42|4385.02|4384.67|4384.27|4385.42|4385.02|4384.42|4384.02|517
1628003930000|2021-08-03 15:18:50|4384.79|4384.39|4384.67|4384.27|4385.04|4384.64|4384.42|4384.02|360
1628003940000|2021-08-03 15:19:00|4384.42|4384.02|4384.17|4383.77|4384.42|4384.02|4383.67|4383.27|1183
1628003950000|2021-08-03 15:19:10|4383.92|4383.52|4384.67|4384.27|4384.92|4384.52|4383.92|4383.52|336
1628003960000|2021-08-03 15:19:20|4384.42|4384.02|4383.79|4383.39|4384.42|4384.02|4383.67|4383.27|216
1628003970000|2021-08-03 15:19:30|4383.92|4383.52|4384.17|4383.77|4384.42|4384.02|4383.92|4383.52|420
1628003980000|2021-08-03 15:19:40|4383.92|4383.52|4383.67|4383.27|4384.17|4383.77|4383.67|4383.27|348
1628003990000|2021-08-03 15:19:50|4383.42|4383.02|4383.67|4383.27|4383.67|4383.27|4383.17|4382.77|432
1628004000000|2021-08-03 15:20:00|4383.92|4383.52|4383.42|4383.02|4383.92|4383.52|4383.17|4382.77|1299
1628004010000|2021-08-03 15:20:10|4383.17|4382.77|4383.42|4383.02|4383.92|4383.52|4383.17|4382.77|630
1628004020000|2021-08-03 15:20:20|4383.67|4383.27|4383.67|4383.27|4384.17|4383.77|4383.54|4383.14|515
1628004030000|2021-08-03 15:20:30|4383.42|4383.02|4383.17|4382.77|4383.42|4383.02|4383.17|4382.77|255
1628004040000|2021-08-03 15:20:40|||||||||429
1628004050000|2021-08-03 15:20:50|4383.42|4383.02|4383.92|4383.52|4383.92|4383.52|4383.42|4383.02|731
1628004060000|2021-08-03 15:21:00|4384.17|4383.77|4383.42|4383.02|4384.17|4383.77|4383.42|4383.02|689
1628004070000|2021-08-03 15:21:10|4383.92|4383.52|4384.92|4384.52|4385.17|4384.77|4383.92|4383.52|809
1628004080000|2021-08-03 15:21:20|4385.04|4384.64|4385.42|4385.02|4385.42|4385.02|4385.04|4384.64|298
1628004090000|2021-08-03 15:21:30|4385.67|4385.27|4384.42|4384.02|4385.67|4385.27|4384.42|4384.02|424
1628004100000|2021-08-03 15:21:40|4384.17|4383.77|4384.42|4384.02|4384.67|4384.27|4384.17|4383.77|227
1628004110000|2021-08-03 15:21:50|4384.67|4384.27|4384.67|4384.27|4384.67|4384.27|4384.29|4383.89|236
1628004120000|2021-08-03 15:22:00|4384.42|4384.02|4383.42|4383.02|4384.42|4384.02|4383.42|4383.02|257
1628004130000|2021-08-03 15:22:10|4383.17|4382.77|4383.79|4383.39|4383.79|4383.39|4383.17|4382.77|242
1628004140000|2021-08-03 15:22:20|4383.92|4383.52|4383.92|4383.52|4384.17|4383.77|4383.67|4383.27|219
1628004150000|2021-08-03 15:22:30|4383.67|4383.27|4383.54|4383.14|4383.92|4383.52|4383.42|4383.02|209
1628004160000|2021-08-03 15:22:40|4383.67|4383.27|4383.42|4383.02|4383.67|4383.27|4383.17|4382.77|296
1628004170000|2021-08-03 15:22:50|4383.67|4383.27|4383.92|4383.52|4383.92|4383.52|4383.67|4383.27|147
1628004180000|2021-08-03 15:23:00|4384.17|4383.77|4383.79|4383.39|4384.42|4384.02|4383.67|4383.27|401
1628004190000|2021-08-03 15:23:10|4383.92|4383.52|4384.17|4383.77|4384.17|4383.77|4383.67|4383.27|837
1628004200000|2021-08-03 15:23:20|4384.42|4384.02|4384.92|4384.52|4384.92|4384.52|4384.42|4384.02|214
1628004210000|2021-08-03 15:23:30|4385.04|4384.64|4385.17|4384.77|4385.42|4385.02|4384.92|4384.52|389
1628004220000|2021-08-03 15:23:40|4384.92|4384.52|4384.67|4384.27|4385.17|4384.77|4384.67|4384.27|279
1628004230000|2021-08-03 15:23:50|4384.92|4384.52|4385.42|4385.02|4385.42|4385.02|4384.67|4384.27|167
1628004240000|2021-08-03 15:24:00|4385.67|4385.27|4385.67|4385.27|4385.92|4385.52|4385.42|4385.02|749
1628004250000|2021-08-03 15:24:10|4385.54|4385.14|4385.67|4385.27|4385.67|4385.27|4385.29|4384.89|165
1628004260000|2021-08-03 15:24:20|4385.42|4385.02|4384.92|4384.52|4385.67|4385.27|4384.92|4384.52|263
1628004270000|2021-08-03 15:24:30|4385.04|4384.64|4385.17|4384.77|4385.17|4384.77|4384.92|4384.52|777
1628004280000|2021-08-03 15:24:40|4385.04|4384.64|4385.42|4385.02|4385.42|4385.02|4384.67|4384.27|610
1628004290000|2021-08-03 15:24:50|4385.17|4384.77|4384.67|4384.27|4385.17|4384.77|4384.67|4384.27|469
1628004300000|2021-08-03 15:25:00|4384.92|4384.52|4384.42|4384.02|4385.17|4384.77|4384.42|4384.02|919
1628004310000|2021-08-03 15:25:10|4384.17|4383.77|4383.42|4383.02|4384.67|4384.27|4382.67|4382.27|1491
1628004320000|2021-08-03 15:25:20|4383.17|4382.77|4382.92|4382.52|4383.42|4383.02|4382.67|4382.27|474
1628004330000|2021-08-03 15:25:30|4383.17|4382.77|4383.42|4383.02|4383.42|4383.02|4382.67|4382.27|893
1628004340000|2021-08-03 15:25:40|4383.67|4383.27|4383.42|4383.02|4383.67|4383.27|4383.17|4382.77|302
1628004350000|2021-08-03 15:25:50|4383.67|4383.27|4383.42|4383.02|4383.67|4383.27|4383.42|4383.02|151
1628004360000|2021-08-03 15:26:00|4383.54|4383.14|4384.92|4384.52|4384.92|4384.52|4383.54|4383.14|1221
1628004370000|2021-08-03 15:26:10|4384.67|4384.27|4384.92|4384.52|4385.67|4385.27|4384.67|4384.27|505
1628004380000|2021-08-03 15:26:20|4385.04|4384.64|4384.67|4384.27|4385.17|4384.77|4384.67|4384.27|289
1628004390000|2021-08-03 15:26:30|4384.54|4384.14|4385.17|4384.77|4385.42|4385.02|4384.42|4384.02|560
1628004400000|2021-08-03 15:26:40|4384.92|4384.52|4385.42|4385.02|4385.67|4385.27|4384.92|4384.52|389
1628004410000|2021-08-03 15:26:50|4385.67|4385.27|4385.79|4385.39|4385.92|4385.52|4385.42|4385.02|344
1628004420000|2021-08-03 15:27:00|4385.92|4385.52|4387.17|4386.77|4387.42|4387.02|4385.92|4385.52|1354
1628004430000|2021-08-03 15:27:10|4386.92|4386.52|4387.04|4386.64|4387.17|4386.77|4386.67|4386.27|461
1628004440000|2021-08-03 15:27:20|4386.92|4386.52|4386.67|4386.27|4387.17|4386.77|4386.42|4386.02|307
1628004450000|2021-08-03 15:27:30|4386.92|4386.52|4387.17|4386.77|4387.42|4387.02|4386.92|4386.52|284
1628004460000|2021-08-03 15:27:40|4387.42|4387.02|4387.42|4387.02|4387.67|4387.27|4387.42|4387.02|198
1628004470000|2021-08-03 15:27:50|4387.17|4386.77|4387.67|4387.27|4387.92|4387.52|4387.17|4386.77|374
1628004480000|2021-08-03 15:28:00|4387.42|4387.02|4387.92|4387.52|4387.92|4387.52|4387.17|4386.77|411
1628004490000|2021-08-03 15:28:10|4387.67|4387.27|4388.42|4388.02|4388.42|4388.02|4387.67|4387.27|623
1628004500000|2021-08-03 15:28:20|4388.67|4388.27|4388.92|4388.52|4388.92|4388.52|4388.42|4388.02|698
1628004510000|2021-08-03 15:28:30|4389.17|4388.77|4389.42|4389.02|4389.42|4389.02|4388.67|4388.27|499
1628004520000|2021-08-03 15:28:40|4389.29|4388.89|4389.17|4388.77|4389.42|4389.02|4388.92|4388.52|275
1628004530000|2021-08-03 15:28:50|4389.42|4389.02|4389.42|4389.02|4389.42|4389.02|4389.17|4388.77|214
1628004540000|2021-08-03 15:29:00|4389.29|4388.89|4389.17|4388.77|4389.29|4388.89|4388.42|4388.02|443
1628004550000|2021-08-03 15:29:10|4388.92|4388.52|4388.67|4388.27|4389.17|4388.77|4388.67|4388.27|128
1628004560000|2021-08-03 15:29:20|4388.42|4388.02|4389.17|4388.77|4389.17|4388.77|4388.42|4388.02|265
1628004570000|2021-08-03 15:29:30|4389.42|4389.02|4389.92|4389.52|4389.92|4389.52|4389.42|4389.02|659
1628004580000|2021-08-03 15:29:40|4389.79|4389.39|4389.42|4389.02|4389.79|4389.39|4389.17|4388.77|969
1628004590000|2021-08-03 15:29:50|4389.54|4389.14|4389.92|4389.52|4389.92|4389.52|4389.54|4389.14|888
1628004600000|2021-08-03 15:30:00|4389.67|4389.27|4390.67|4390.27|4390.67|4390.27|4389.67|4389.27|1233
1628004610000|2021-08-03 15:30:10|4390.42|4390.02|4390.92|4390.52|4391.17|4390.77|4390.42|4390.02|822
1628004620000|2021-08-03 15:30:20|4391.17|4390.77|4391.67|4391.27|4391.92|4391.52|4390.67|4390.27|831
1628004630000|2021-08-03 15:30:30|4391.92|4391.52|4391.42|4391.02|4391.92|4391.52|4391.17|4390.77|510
1628004640000|2021-08-03 15:30:40|4391.17|4390.77|4390.92|4390.52|4391.17|4390.77|4390.67|4390.27|429
1628004650000|2021-08-03 15:30:50|4390.67|4390.27|4390.67|4390.27|4390.92|4390.52|4390.67|4390.27|1551
1628004660000|2021-08-03 15:31:00|4390.42|4390.02|4391.42|4391.02|4391.42|4391.02|4390.42|4390.02|1077
1628004670000|2021-08-03 15:31:10|4391.67|4391.27|4390.92|4390.52|4391.67|4391.27|4390.67|4390.27|266
1628004680000|2021-08-03 15:31:20|4391.17|4390.77|4391.42|4391.02|4391.67|4391.27|4391.17|4390.77|240
1628004690000|2021-08-03 15:31:30|4391.67|4391.27|4391.42|4391.02|4391.67|4391.27|4391.42|4391.02|422
1628004700000|2021-08-03 15:31:40|4391.67|4391.27|4391.17|4390.77|4391.67|4391.27|4391.17|4390.77|273
1628004710000|2021-08-03 15:31:50|4390.92|4390.52|4391.42|4391.02|4391.42|4391.02|4390.92|4390.52|362
1628004720000|2021-08-03 15:32:00|4391.67|4391.27|4391.17|4390.77|4391.67|4391.27|4391.17|4390.77|448
1628004730000|2021-08-03 15:32:10|4391.42|4391.02|4391.92|4391.52|4391.92|4391.52|4391.42|4391.02|297
1628004740000|2021-08-03 15:32:20|4392.17|4391.77|4391.92|4391.52|4392.42|4392.02|4391.92|4391.52|1145
1628004750000|2021-08-03 15:32:30|4392.04|4391.64|4392.17|4391.77|4392.42|4392.02|4391.92|4391.52|340
1628004760000|2021-08-03 15:32:40|4392.42|4392.02|4392.17|4391.77|4392.42|4392.02|4392.17|4391.77|856
1628004770000|2021-08-03 15:32:50|4392.42|4392.02|4392.17|4391.77|4392.42|4392.02|4392.17|4391.77|253
1628004780000|2021-08-03 15:33:00|4392.42|4392.02|4392.92|4392.52|4392.92|4392.52|4392.42|4392.02|841
1628004790000|2021-08-03 15:33:10|4393.04|4392.64|4394.92|4394.52|4394.92|4394.52|4393.04|4392.64|1842
1628004800000|2021-08-03 15:33:20|4395.17|4394.77|4394.42|4394.02|4395.17|4394.77|4393.92|4393.52|865
1628004810000|2021-08-03 15:33:30|4394.17|4393.77|4393.92|4393.52|4394.42|4394.02|4393.92|4393.52|394
1628004820000|2021-08-03 15:33:40|4394.04|4393.64|4393.67|4393.27|4394.04|4393.64|4393.67|4393.27|207
1628004830000|2021-08-03 15:33:50|4393.92|4393.52|4395.42|4395.02|4395.42|4395.02|4393.67|4393.27|1401
1628004840000|2021-08-03 15:34:00|4395.29|4394.89|4394.29|4393.89|4395.42|4395.02|4394.17|4393.77|1419
1628004850000|2021-08-03 15:34:10|4394.42|4394.02|4394.42|4394.02|4394.42|4394.02|4394.29|4393.89|874
1628004860000|2021-08-03 15:34:20|4394.67|4394.27|4394.92|4394.52|4394.92|4394.52|4394.67|4394.27|610
1628004870000|2021-08-03 15:34:30|4395.17|4394.77|4394.92|4394.52|4395.42|4395.02|4394.92|4394.52|276
1628004880000|2021-08-03 15:34:40|4394.67|4394.27|4395.17|4394.77|4395.17|4394.77|4394.67|4394.27|360
1628004890000|2021-08-03 15:34:50|4394.92|4394.52|4394.67|4394.27|4395.17|4394.77|4394.42|4394.02|414
1628004900000|2021-08-03 15:35:00|4394.42|4394.02|4395.92|4395.52|4395.92|4395.52|4394.42|4394.02|1134
1628004910000|2021-08-03 15:35:10|4395.67|4395.27|4395.42|4395.02|4395.79|4395.39|4395.17|4394.77|508
1628004920000|2021-08-03 15:35:20|4395.17|4394.77|4395.42|4395.02|4395.67|4395.27|4395.17|4394.77|303
1628004930000|2021-08-03 15:35:30|4395.17|4394.77|4395.92|4395.52|4395.92|4395.52|4395.17|4394.77|576
1628004940000|2021-08-03 15:35:40|4395.67|4395.27|4395.17|4394.77|4395.67|4395.27|4394.92|4394.52|611
1628004950000|2021-08-03 15:35:50|4394.92|4394.52|4395.17|4394.77|4395.67|4395.27|4394.92|4394.52|354
1628004960000|2021-08-03 15:36:00|4394.92|4394.52|4394.92|4394.52|4395.42|4395.02|4394.92|4394.52|671
1628004970000|2021-08-03 15:36:10|||||||||183
1628004980000|2021-08-03 15:36:20|4394.79|4394.39|4394.92|4394.52|4394.92|4394.52|4394.67|4394.27|258
1628004990000|2021-08-03 15:36:30|4394.67|4394.27|4394.67|4394.27|4394.67|4394.27|4394.42|4394.02|161
1628005000000|2021-08-03 15:36:40|4394.42|4394.02|4394.42|4394.02|4394.42|4394.02|4394.42|4394.02|278
1628005010000|2021-08-03 15:36:50|4394.67|4394.27|4394.42|4394.02|4394.67|4394.27|4394.17|4393.77|691
1628005020000|2021-08-03 15:37:00|4394.17|4393.77|4394.17|4393.77|4394.92|4394.52|4394.17|4393.77|951
1628005030000|2021-08-03 15:37:10|4393.92|4393.52|4393.92|4393.52|4394.17|4393.77|4393.92|4393.52|415
1628005040000|2021-08-03 15:37:20|4393.67|4393.27|4393.67|4393.27|4393.92|4393.52|4393.67|4393.27|706
1628005050000|2021-08-03 15:37:30|4393.92|4393.52|4394.17|4393.77|4394.17|4393.77|4393.92|4393.52|764
1628005060000|2021-08-03 15:37:40|4394.42|4394.02|4394.17|4393.77|4394.42|4394.02|4394.17|4393.77|220
1628005070000|2021-08-03 15:37:50|4394.42|4394.02|4394.42|4394.02|4394.42|4394.02|4394.17|4393.77|205
1628005080000|2021-08-03 15:38:00|4394.67|4394.27|4395.17|4394.77|4395.17|4394.77|4394.67|4394.27|447
1628005090000|2021-08-03 15:38:10|4394.92|4394.52|4394.67|4394.27|4395.17|4394.77|4394.67|4394.27|602
1628005100000|2021-08-03 15:38:20|4394.92|4394.52|4395.17|4394.77|4395.17|4394.77|4394.92|4394.52|175
1628005110000|2021-08-03 15:38:30|4395.42|4395.02|4395.17|4394.77|4395.42|4395.02|4395.17|4394.77|211
1628005120000|2021-08-03 15:38:40|4394.92|4394.52|4395.17|4394.77|4395.42|4395.02|4394.92|4394.52|293
1628005130000|2021-08-03 15:38:50|4395.29|4394.89|4395.42|4395.02|4395.67|4395.27|4395.17|4394.77|256
1628005140000|2021-08-03 15:39:00|4395.17|4394.77|4395.42|4395.02|4395.42|4395.02|4395.17|4394.77|158
1628005150000|2021-08-03 15:39:10|4395.17|4394.77|4395.42|4395.02|4395.42|4395.02|4395.17|4394.77|135
1628005160000|2021-08-03 15:39:20|4395.17|4394.77|4395.17|4394.77|4395.17|4394.77|4395.17|4394.77|735
1628005170000|2021-08-03 15:39:30|4395.29|4394.89|4395.17|4394.77|4395.42|4395.02|4395.17|4394.77|193
1628005180000|2021-08-03 15:39:40|4395.42|4395.02|4395.42|4395.02|4395.42|4395.02|4395.17|4394.77|155
1628005190000|2021-08-03 15:39:50|4395.17|4394.77|4395.17|4394.77|4395.17|4394.77|4395.17|4394.77|123
1628005200000|2021-08-03 15:40:00|4395.29|4394.89|4395.92|4395.52|4395.92|4395.52|4395.17|4394.77|538
1628005210000|2021-08-03 15:40:10|4395.67|4395.27|4395.17|4394.77|4395.92|4395.52|4395.17|4394.77|304
1628005220000|2021-08-03 15:40:20|4395.42|4395.02|4395.67|4395.27|4395.67|4395.27|4395.17|4394.77|259
1628005230000|2021-08-03 15:40:30|4395.79|4395.39|4395.67|4395.27|4395.92|4395.52|4395.67|4395.27|252
1628005240000|2021-08-03 15:40:40|4395.92|4395.52|4395.67|4395.27|4395.92|4395.52|4395.42|4395.02|205
1628005250000|2021-08-03 15:40:50|4395.92|4395.52|4396.42|4396.02|4396.42|4396.02|4395.92|4395.52|648
1628005260000|2021-08-03 15:41:00|4396.67|4396.27|4396.67|4396.27|4396.92|4396.52|4396.42|4396.02|789
1628005270000|2021-08-03 15:41:10|4398.17|4397.77|4398.17|4397.77|4398.42|4398.02|4398.17|4397.77|5295
1628005280000|2021-08-03 15:41:20|4397.92|4397.52|4397.67|4397.27|4397.92|4397.52|4397.54|4397.14|988
1628005290000|2021-08-03 15:41:30|4397.92|4397.52|4398.17|4397.77|4398.17|4397.77|4397.67|4397.27|727
1628005300000|2021-08-03 15:41:40|4398.42|4398.02|4399.92|4399.52|4399.92|4399.52|4398.42|4398.02|2990
1628005310000|2021-08-03 15:41:50|4399.67|4399.27|4399.92|4399.52|4399.92|4399.52|4398.67|4398.27|1294
1628005320000|2021-08-03 15:42:00|4400.17|4399.77|4400.17|4399.77|4400.42|4400.02|4399.67|4399.27|1372
1628005330000|2021-08-03 15:42:10|4400.29|4399.89|4399.92|4399.52|4400.42|4400.02|4399.92|4399.52|699
1628005340000|2021-08-03 15:42:20|4401.67|4401.27|4401.67|4401.27|4401.67|4401.27|4401.42|4401.02|3224
1628005350000|2021-08-03 15:42:30|4401.42|4401.02|4401.42|4401.02|4401.42|4401.02|4401.17|4400.77|577
1628005360000|2021-08-03 15:42:40|4401.17|4400.77|4401.42|4401.02|4401.42|4401.02|4400.92|4400.52|419
1628005370000|2021-08-03 15:42:50|4401.67|4401.27|4403.42|4403.02|4403.42|4403.02|4401.42|4401.02|2282
1628005380000|2021-08-03 15:43:00|4403.29|4402.89|4402.67|4402.27|4403.42|4403.02|4402.67|4402.27|1829
1628005390000|2021-08-03 15:43:10|4402.42|4402.02|4402.17|4401.77|4402.42|4402.02|4402.04|4401.64|987
1628005400000|2021-08-03 15:43:20|4402.42|4402.02|4402.92|4402.52|4402.92|4402.52|4401.92|4401.52|945
1628005410000|2021-08-03 15:43:30|4402.79|4402.39|4402.92|4402.52|4402.92|4402.52|4402.67|4402.27|636
1628005420000|2021-08-03 15:43:40|4403.17|4402.77|4403.67|4403.27|4403.92|4403.52|4403.17|4402.77|971
1628005430000|2021-08-03 15:43:50|4403.92|4403.52|4406.42|4406.02|4406.42|4406.02|4403.92|4403.52|4805
1628005440000|2021-08-03 15:44:00|4406.17|4405.77|4406.42|4406.02|4406.67|4406.27|4405.42|4405.02|2842
1628005450000|2021-08-03 15:44:10|4406.67|4406.27|4406.92|4406.52|4407.42|4407.02|4406.67|4406.27|1198
1628005460000|2021-08-03 15:44:20|4406.67|4406.27|4409.17|4408.77|4409.42|4409.02|4406.67|4406.27|4039
1628005470000|2021-08-03 15:44:30|4408.92|4408.52|4408.92|4408.52|4409.17|4408.77|4408.17|4407.77|1436
1628005480000|2021-08-03 15:44:40|4409.17|4408.77|4408.17|4407.77|4409.42|4409.02|4407.92|4407.52|1193
1628005490000|2021-08-03 15:44:50|4408.42|4408.02|4407.67|4407.27|4408.92|4408.52|4407.67|4407.27|1177
1628005500000|2021-08-03 15:45:00|4407.42|4407.02|4407.67|4407.27|4407.92|4407.52|4406.92|4406.52|2267
1628005510000|2021-08-03 15:45:10|4407.17|4406.77|4406.92|4406.52|4407.92|4407.52|4406.67|4406.27|1969
1628005520000|2021-08-03 15:45:20|4407.17|4406.77|4408.17|4407.77|4408.67|4408.27|4406.67|4406.27|1882
1628005530000|2021-08-03 15:45:30|4408.42|4408.02|4407.67|4407.27|4408.42|4408.02|4407.42|4407.02|1121
1628005540000|2021-08-03 15:45:40|4407.92|4407.52|4408.17|4407.77|4408.17|4407.77|4407.42|4407.02|996
1628005550000|2021-08-03 15:45:50|4408.42|4408.02|4407.17|4406.77|4408.67|4408.27|4407.17|4406.77|1196
1628005560000|2021-08-03 15:46:00|4407.29|4406.89|4407.67|4407.27|4407.67|4407.27|4406.92|4406.52|1375
1628005570000|2021-08-03 15:46:10|4407.92|4407.52|4407.17|4406.77|4408.17|4407.77|4407.17|4406.77|548
1628005580000|2021-08-03 15:46:20|4407.42|4407.02|4407.17|4406.77|4407.42|4407.02|4406.92|4406.52|639
1628005590000|2021-08-03 15:46:30|4406.92|4406.52|4406.67|4406.27|4407.17|4406.77|4406.67|4406.27|663
1628005600000|2021-08-03 15:46:40|4406.92|4406.52|4406.42|4406.02|4406.92|4406.52|4406.42|4406.02|426
1628005610000|2021-08-03 15:46:50|4406.67|4406.27|4406.17|4405.77|4406.67|4406.27|4406.17|4405.77|695
1628005620000|2021-08-03 15:47:00|4406.42|4406.02|4407.17|4406.77|4407.42|4407.02|4406.17|4405.77|2493
1628005630000|2021-08-03 15:47:10|4407.42|4407.02|4406.42|4406.02|4407.42|4407.02|4406.29|4405.89|587
1628005640000|2021-08-03 15:47:20|4406.54|4406.14|4406.42|4406.02|4406.67|4406.27|4406.29|4405.89|237
1628005650000|2021-08-03 15:47:30|4406.17|4405.77|4406.42|4406.02|4406.42|4406.02|4406.17|4405.77|892
1628005660000|2021-08-03 15:47:40|4406.17|4405.77|4406.54|4406.14|4406.67|4406.27|4406.17|4405.77|412
1628005670000|2021-08-03 15:47:50|4406.67|4406.27|4406.17|4405.77|4406.92|4406.52|4406.17|4405.77|589
1628005680000|2021-08-03 15:48:00|4406.42|4406.02|4406.67|4406.27|4406.92|4406.52|4406.42|4406.02|652
1628005690000|2021-08-03 15:48:10|4406.92|4406.52|4406.42|4406.02|4406.92|4406.52|4406.42|4406.02|307
1628005700000|2021-08-03 15:48:20|4406.67|4406.27|4406.42|4406.02|4406.67|4406.27|4406.42|4406.02|293
1628005710000|2021-08-03 15:48:30|4406.67|4406.27|4406.67|4406.27|4406.92|4406.52|4406.42|4406.02|277
1628005720000|2021-08-03 15:48:40|4406.54|4406.14|4406.92|4406.52|4406.92|4406.52|4406.42|4406.02|309
1628005730000|2021-08-03 15:48:50|4406.79|4406.39|4406.92|4406.52|4406.92|4406.52|4406.67|4406.27|248
1628005740000|2021-08-03 15:49:00|4407.17|4406.77|4406.42|4406.02|4407.17|4406.77|4406.42|4406.02|875
1628005750000|2021-08-03 15:49:10|4406.17|4405.77|4406.42|4406.02|4406.42|4406.02|4406.17|4405.77|843
1628005760000|2021-08-03 15:49:20|4406.54|4406.14|4406.42|4406.02|4406.67|4406.27|4406.42|4406.02|478
1628005770000|2021-08-03 15:49:30|4406.67|4406.27|4406.92|4406.52|4406.92|4406.52|4406.67|4406.27|326
1628005780000|2021-08-03 15:49:40|4406.67|4406.27|4407.42|4407.02|4407.42|4407.02|4406.67|4406.27|473
1628005790000|2021-08-03 15:49:50|4407.29|4406.89|4407.17|4406.77|4407.29|4406.89|4406.92|4406.52|331
1628005800000|2021-08-03 15:50:00|4407.42|4407.02|4407.17|4406.77|4407.42|4407.02|4407.04|4406.64|447
1628005810000|2021-08-03 15:50:10|4406.92|4406.52|4407.67|4407.27|4407.67|4407.27|4406.92|4406.52|645
1628005820000|2021-08-03 15:50:20|4407.92|4407.52|4408.67|4408.27|4408.92|4408.52|4407.92|4407.52|1059
1628005830000|2021-08-03 15:50:30|4408.42|4408.02|4408.42|4408.02|4408.67|4408.27|4408.42|4408.02|660
1628005840000|2021-08-03 15:50:40|4408.54|4408.14|4408.67|4408.27|4408.67|4408.27|4408.42|4408.02|495
1628005850000|2021-08-03 15:50:50|4408.42|4408.02|4408.92|4408.52|4408.92|4408.52|4408.42|4408.02|323
1628005860000|2021-08-03 15:51:00|4409.17|4408.77|4409.17|4408.77|4409.42|4409.02|4409.17|4408.77|742
1628005870000|2021-08-03 15:51:10|4408.92|4408.52|4408.67|4408.27|4408.92|4408.52|4408.67|4408.27|399
1628005880000|2021-08-03 15:51:20|4408.42|4408.02|4408.92|4408.52|4408.92|4408.52|4408.42|4408.02|1332
1628005890000|2021-08-03 15:51:30|4408.79|4408.39|4409.17|4408.77|4409.17|4408.77|4408.67|4408.27|417
1628005900000|2021-08-03 15:51:40|4408.92|4408.52|4408.67|4408.27|4408.92|4408.52|4408.42|4408.02|469
1628005910000|2021-08-03 15:51:50|4408.92|4408.52|4408.42|4408.02|4408.92|4408.52|4408.42|4408.02|597
1628005920000|2021-08-03 15:52:00|4408.17|4407.77|4407.67|4407.27|4408.42|4408.02|4407.67|4407.27|623
1628005930000|2021-08-03 15:52:10|4407.92|4407.52|4407.42|4407.02|4407.92|4407.52|4407.17|4406.77|632
1628005940000|2021-08-03 15:52:20|4407.17|4406.77|4406.92|4406.52|4407.42|4407.02|4406.67|4406.27|478
1628005950000|2021-08-03 15:52:30|4406.67|4406.27|4407.17|4406.77|4407.42|4407.02|4406.67|4406.27|383
1628005960000|2021-08-03 15:52:40|4406.92|4406.52|4407.17|4406.77|4407.42|4407.02|4406.92|4406.52|679
1628005970000|2021-08-03 15:52:50|4407.04|4406.64|4406.92|4406.52|4407.17|4406.77|4406.67|4406.27|237
1628005980000|2021-08-03 15:53:00|4407.17|4406.77|4407.42|4407.02|4407.42|4407.02|4406.92|4406.52|325
1628005990000|2021-08-03 15:53:10|4407.17|4406.77|4407.17|4406.77|4407.42|4407.02|4407.17|4406.77|154
1628006000000|2021-08-03 15:53:20|4407.42|4407.02|4407.42|4407.02|4407.42|4407.02|4407.17|4406.77|218
1628006010000|2021-08-03 15:53:30|4407.17|4406.77|4406.92|4406.52|4407.17|4406.77|4406.92|4406.52|149
1628006020000|2021-08-03 15:53:40|4406.79|4406.39|4406.42|4406.02|4406.92|4406.52|4406.42|4406.02|312
1628006030000|2021-08-03 15:53:50|4406.67|4406.27|4406.67|4406.27|4406.92|4406.52|4406.67|4406.27|225
1628006040000|2021-08-03 15:54:00|4406.42|4406.02|4406.42|4406.02|4406.42|4406.02|4406.42|4406.02|280
1628006050000|2021-08-03 15:54:10|4406.67|4406.27|4406.67|4406.27|4406.67|4406.27|4406.67|4406.27|351
1628006060000|2021-08-03 15:54:20|4406.42|4406.02|4406.92|4406.52|4406.92|4406.52|4406.42|4406.02|229
1628006070000|2021-08-03 15:54:30|4407.04|4406.64|4407.42|4407.02|4407.42|4407.02|4407.04|4406.64|282
1628006080000|2021-08-03 15:54:40|4407.29|4406.89|4407.29|4406.89|4407.42|4407.02|4407.17|4406.77|197
1628006090000|2021-08-03 15:54:50|4407.17|4406.77|4407.42|4407.02|4407.42|4407.02|4407.17|4406.77|314
1628006100000|2021-08-03 15:55:00|4407.67|4407.27|4407.92|4407.52|4407.92|4407.52|4407.67|4407.27|405
1628006110000|2021-08-03 15:55:10|4407.67|4407.27|4407.92|4407.52|4407.92|4407.52|4407.67|4407.27|247
1628006120000|2021-08-03 15:55:20|4408.17|4407.77|4408.17|4407.77|4408.17|4407.77|4408.17|4407.77|286
1628006130000|2021-08-03 15:55:30|4408.42|4408.02|4407.92|4407.52|4408.42|4408.02|4407.92|4407.52|386
1628006140000|2021-08-03 15:55:40|4408.17|4407.77|4408.42|4408.02|4408.42|4408.02|4408.17|4407.77|217
1628006150000|2021-08-03 15:55:50|4408.54|4408.14|4408.67|4408.27|4408.92|4408.52|4408.42|4408.02|390
1628006160000|2021-08-03 15:56:00|4408.92|4408.52|4409.67|4409.27|4409.67|4409.27|4408.92|4408.52|1296
1628006170000|2021-08-03 15:56:10|4409.79|4409.39|4409.92|4409.52|4409.92|4409.52|4409.67|4409.27|560
1628006180000|2021-08-03 15:56:20|4409.67|4409.27|4409.92|4409.52|4409.92|4409.52|4409.67|4409.27|197
1628006190000|2021-08-03 15:56:30|4410.17|4409.77|4410.42|4410.02|4410.42|4410.02|4409.92|4409.52|1165
1628006200000|2021-08-03 15:56:40|4410.17|4409.77|4409.17|4408.77|4410.42|4410.02|4409.17|4408.77|686
1628006210000|2021-08-03 15:56:50|4408.92|4408.52|4408.79|4408.39|4409.17|4408.77|4408.67|4408.27|537
1628006220000|2021-08-03 15:57:00|4408.67|4408.27|4409.17|4408.77|4409.17|4408.77|4408.42|4408.02|769
1628006230000|2021-08-03 15:57:10|4408.92|4408.52|4408.92|4408.52|4409.17|4408.77|4408.67|4408.27|701
1628006240000|2021-08-03 15:57:20|4408.79|4408.39|4408.17|4407.77|4408.92|4408.52|4408.17|4407.77|536
1628006250000|2021-08-03 15:57:30|4407.92|4407.52|4407.92|4407.52|4408.67|4408.27|4407.67|4407.27|1176
1628006260000|2021-08-03 15:57:40|4408.17|4407.77|4409.17|4408.77|4409.17|4408.77|4408.17|4407.77|847
1628006270000|2021-08-03 15:57:50|4408.92|4408.52|4410.42|4410.02|4410.42|4410.02|4408.92|4408.52|604
1628006280000|2021-08-03 15:58:00|4410.67|4410.27|4410.29|4409.89|4410.67|4410.27|4409.92|4409.52|796
1628006290000|2021-08-03 15:58:10|4410.42|4410.02|4409.92|4409.52|4410.42|4410.02|4409.92|4409.52|336
1628006300000|2021-08-03 15:58:20|4410.04|4409.64|4410.42|4410.02|4410.67|4410.27|4410.04|4409.64|369
1628006310000|2021-08-03 15:58:30|4410.17|4409.77|4410.17|4409.77|4410.42|4410.02|4410.17|4409.77|372
1628006320000|2021-08-03 15:58:40|4410.04|4409.64|4409.17|4408.77|4410.04|4409.64|4409.17|4408.77|500
1628006330000|2021-08-03 15:58:50|4408.92|4408.52|4409.17|4408.77|4409.67|4409.27|4408.92|4408.52|492
1628006340000|2021-08-03 15:59:00|4408.92|4408.52|4409.42|4409.02|4409.42|4409.02|4408.92|4408.52|367
1628006350000|2021-08-03 15:59:10|4409.17|4408.77|4409.42|4409.02|4409.42|4409.02|4409.17|4408.77|292
1628006360000|2021-08-03 15:59:20|4409.54|4409.14|4409.17|4408.77|4409.67|4409.27|4409.17|4408.77|169
1628006370000|2021-08-03 15:59:30|4409.29|4408.89|4409.67|4409.27|4409.67|4409.27|4409.17|4408.77|175
1628006380000|2021-08-03 15:59:40|4409.42|4409.02|4409.42|4409.02|4409.92|4409.52|4409.42|4409.02|280
1628006390000|2021-08-03 15:59:50|4409.67|4409.27|4409.67|4409.27|4409.67|4409.27|4409.42|4409.02|233
1628006400000|2021-08-03 16:00:00|4409.92|4409.52|4409.92|4409.52|4410.67|4410.27|4409.92|4409.52|1354
1628006410000|2021-08-03 16:00:10|4409.67|4409.27|4408.92|4408.52|4409.67|4409.27|4408.92|4408.52|712
1628006420000|2021-08-03 16:00:20|4409.17|4408.77|4408.92|4408.52|4409.42|4409.02|4408.92|4408.52|434
1628006430000|2021-08-03 16:00:30|4409.17|4408.77|4409.17|4408.77|4409.17|4408.77|4408.92|4408.52|186
1628006440000|2021-08-03 16:00:40|4409.04|4408.64|4409.17|4408.77|4409.42|4409.02|4408.92|4408.52|262
1628006450000|2021-08-03 16:00:50|4409.29|4408.89|4409.17|4408.77|4409.67|4409.27|4409.17|4408.77|181
1628006460000|2021-08-03 16:01:00|4409.42|4409.02|4409.17|4408.77|4409.67|4409.27|4409.17|4408.77|530
1628006470000|2021-08-03 16:01:10|4409.04|4408.64|4409.17|4408.77|4409.17|4408.77|4408.92|4408.52|233
1628006480000|2021-08-03 16:01:20|4409.42|4409.02|4409.17|4408.77|4409.42|4409.02|4409.17|4408.77|248
1628006490000|2021-08-03 16:01:30|4409.42|4409.02|4409.54|4409.14|4409.54|4409.14|4409.17|4408.77|142
1628006500000|2021-08-03 16:01:40|4409.67|4409.27|4409.67|4409.27|4409.67|4409.27|4409.29|4408.89|246
1628006510000|2021-08-03 16:01:50|4409.92|4409.52|4409.67|4409.27|4410.04|4409.64|4409.67|4409.27|319
1628006520000|2021-08-03 16:02:00|4409.92|4409.52|4410.17|4409.77|4410.42|4410.02|4409.67|4409.27|660
1628006530000|2021-08-03 16:02:10|4409.92|4409.52|4410.42|4410.02|4410.42|4410.02|4409.92|4409.52|537
1628006540000|2021-08-03 16:02:20|4410.67|4410.27|4410.17|4409.77|4410.67|4410.27|4410.17|4409.77|605
1628006550000|2021-08-03 16:02:30|4410.29|4409.89|4409.92|4409.52|4410.42|4410.02|4409.92|4409.52|319
1628006560000|2021-08-03 16:02:40|4409.67|4409.27|4409.67|4409.27|4409.67|4409.27|4409.42|4409.02|302
1628006570000|2021-08-03 16:02:50|4409.54|4409.14|4409.42|4409.02|4409.54|4409.14|4409.17|4408.77|326
1628006580000|2021-08-03 16:03:00|4409.67|4409.27|4409.54|4409.14|4409.67|4409.27|4409.42|4409.02|257
1628006590000|2021-08-03 16:03:10|4409.67|4409.27|4409.92|4409.52|4409.92|4409.52|4409.42|4409.02|197
1628006600000|2021-08-03 16:03:20|4410.17|4409.77|4410.17|4409.77|4410.17|4409.77|4410.17|4409.77|200
1628006610000|2021-08-03 16:03:30|4410.42|4410.02|4410.42|4410.02|4410.42|4410.02|4410.17|4409.77|246
1628006620000|2021-08-03 16:03:40|4410.17|4409.77|4410.67|4410.27|4410.67|4410.27|4410.17|4409.77|436
1628006630000|2021-08-03 16:03:50|4410.42|4410.02|4410.67|4410.27|4410.67|4410.27|4410.42|4410.02|236
1628006640000|2021-08-03 16:04:00|4410.42|4410.02|4410.17|4409.77|4410.42|4410.02|4410.04|4409.64|223
1628006650000|2021-08-03 16:04:10|4409.92|4409.52|4409.92|4409.52|4409.92|4409.52|4409.92|4409.52|228
1628006660000|2021-08-03 16:04:20|4409.67|4409.27|4409.92|4409.52|4409.92|4409.52|4409.67|4409.27|226
1628006670000|2021-08-03 16:04:30|4410.17|4409.77|4410.17|4409.77|4410.17|4409.77|4410.17|4409.77|95
1628006680000|2021-08-03 16:04:40|4409.92|4409.52|4410.42|4410.02|4410.42|4410.02|4409.92|4409.52|467
1628006690000|2021-08-03 16:04:50|4410.17|4409.77|4410.17|4409.77|4410.17|4409.77|4409.92|4409.52|301
1628006700000|2021-08-03 16:05:00|4410.42|4410.02|4409.79|4409.39|4410.42|4410.02|4409.79|4409.39|282
1628006710000|2021-08-03 16:05:10|4409.92|4409.52|4409.67|4409.27|4409.92|4409.52|4409.67|4409.27|339
1628006720000|2021-08-03 16:05:20|4409.42|4409.02|4409.42|4409.02|4409.42|4409.02|4408.92|4408.52|703
1628006730000|2021-08-03 16:05:30|4409.17|4408.77|4408.67|4408.27|4409.42|4409.02|4408.67|4408.27|390
1628006740000|2021-08-03 16:05:40|4408.42|4408.02|4408.67|4408.27|4408.67|4408.27|4408.42|4408.02|397
1628006750000|2021-08-03 16:05:50|4408.42|4408.02|4408.67|4408.27|4408.79|4408.39|4408.42|4408.02|589
1628006760000|2021-08-03 16:06:00|4408.92|4408.52|4408.92|4408.52|4409.42|4409.02|4408.67|4408.27|487
1628006770000|2021-08-03 16:06:10|4408.79|4408.39|4408.92|4408.52|4409.17|4408.77|4408.67|4408.27|162
1628006780000|2021-08-03 16:06:20|4409.17|4408.77|4408.92|4408.52|4409.17|4408.77|4408.92|4408.52|125
1628006790000|2021-08-03 16:06:30|4409.04|4408.64|4409.17|4408.77|4409.17|4408.77|4408.92|4408.52|393
1628006800000|2021-08-03 16:06:40|4409.29|4408.89|4409.17|4408.77|4409.42|4409.02|4409.17|4408.77|164
1628006810000|2021-08-03 16:06:50|4409.04|4408.64|4409.17|4408.77|4409.17|4408.77|4408.92|4408.52|347
1628006820000|2021-08-03 16:07:00|4408.92|4408.52|4408.92|4408.52|4409.17|4408.77|4408.92|4408.52|121
1628006830000|2021-08-03 16:07:10|4409.17|4408.77|4408.67|4408.27|4409.17|4408.77|4408.67|4408.27|183
1628006840000|2021-08-03 16:07:20|4408.79|4408.39|4408.42|4408.02|4408.92|4408.52|4408.42|4408.02|133
1628006850000|2021-08-03 16:07:30|4408.17|4407.77|4408.42|4408.02|4408.42|4408.02|4408.17|4407.77|183
1628006860000|2021-08-03 16:07:40|4408.17|4407.77|4408.17|4407.77|4408.17|4407.77|4408.17|4407.77|224
1628006870000|2021-08-03 16:07:50|4408.29|4407.89|4408.17|4407.77|4408.42|4408.02|4408.17|4407.77|284
1628006880000|2021-08-03 16:08:00|4407.92|4407.52|4408.17|4407.77|4408.17|4407.77|4407.92|4407.52|338
1628006890000|2021-08-03 16:08:10|4408.42|4408.02|4408.42|4408.02|4408.42|4408.02|4408.42|4408.02|209
1628006900000|2021-08-03 16:08:20|4408.17|4407.77|4408.42|4408.02|4408.42|4408.02|4408.17|4407.77|208
1628006910000|2021-08-03 16:08:30|4408.17|4407.77|4408.17|4407.77|4408.42|4408.02|4408.17|4407.77|778
1628006920000|2021-08-03 16:08:40|4408.04|4407.64|4408.42|4408.02|4408.42|4408.02|4408.04|4407.64|189
1628006930000|2021-08-03 16:08:50|4408.67|4408.27|4408.67|4408.27|4408.67|4408.27|4408.54|4408.14|213
1628006940000|2021-08-03 16:09:00|4408.92|4408.52|4408.92|4408.52|4408.92|4408.52|4408.92|4408.52|158
1628006950000|2021-08-03 16:09:10|4409.17|4408.77|4408.92|4408.52|4409.17|4408.77|4408.67|4408.27|353
1628006960000|2021-08-03 16:09:20|4408.79|4408.39|4408.67|4408.27|4408.92|4408.52|4408.67|4408.27|189
1628006970000|2021-08-03 16:09:30|4408.42|4408.02|4408.17|4407.77|4408.42|4408.02|4408.04|4407.64|580
1628006980000|2021-08-03 16:09:40|4407.92|4407.52|4407.92|4407.52|4407.92|4407.52|4407.92|4407.52|133
1628006990000|2021-08-03 16:09:50|4408.17|4407.77|4407.67|4407.27|4408.17|4407.77|4407.67|4407.27|779
1628007000000|2021-08-03 16:10:00|4407.92|4407.52|4407.92|4407.52|4408.17|4407.77|4407.67|4407.27|541
1628007010000|2021-08-03 16:10:10|4408.04|4407.64|4407.92|4407.52|4408.04|4407.64|4407.67|4407.27|328
1628007020000|2021-08-03 16:10:20|||||||||212
1628007030000|2021-08-03 16:10:30|||||||||224
1628007040000|2021-08-03 16:10:40|4408.04|4407.64|4407.92|4407.52|4408.17|4407.77|4407.67|4407.27|574
1628007050000|2021-08-03 16:10:50|4407.67|4407.27|4407.67|4407.27|4407.92|4407.52|4407.42|4407.02|431
1628007060000|2021-08-03 16:11:00|4407.92|4407.52|4407.67|4407.27|4407.92|4407.52|4407.67|4407.27|322
1628007070000|2021-08-03 16:11:10|4407.79|4407.39|4407.67|4407.27|4407.79|4407.39|4407.42|4407.02|267
1628007080000|2021-08-03 16:11:20|4407.54|4407.14|4407.92|4407.52|4407.92|4407.52|4407.42|4407.02|423
1628007090000|2021-08-03 16:11:30|||||||||254
1628007100000|2021-08-03 16:11:40|4407.67|4407.27|4407.92|4407.52|4407.92|4407.52|4407.67|4407.27|268
1628007110000|2021-08-03 16:11:50|4408.04|4407.64|4407.92|4407.52|4408.04|4407.64|4407.92|4407.52|360
1628007120000|2021-08-03 16:12:00|4408.17|4407.77|4408.17|4407.77|4408.17|4407.77|4407.92|4407.52|137
1628007130000|2021-08-03 16:12:10|4407.92|4407.52|4407.92|4407.52|4407.92|4407.52|4407.92|4407.52|189
1628007140000|2021-08-03 16:12:20|4407.79|4407.39|4407.67|4407.27|4407.92|4407.52|4407.67|4407.27|159
1628007150000|2021-08-03 16:12:30|4407.42|4407.02|4407.67|4407.27|4407.67|4407.27|4407.42|4407.02|177
1628007160000|2021-08-03 16:12:40|||||||||27
1628007170000|2021-08-03 16:12:50|4407.42|4407.02|4407.42|4407.02|4407.67|4407.27|4407.42|4407.02|249
1628007180000|2021-08-03 16:13:00|4407.67|4407.27|4407.17|4406.77|4407.67|4407.27|4407.17|4406.77|275
1628007190000|2021-08-03 16:13:10|4407.42|4407.02|4407.17|4406.77|4407.42|4407.02|4407.17|4406.77|299
1628007200000|2021-08-03 16:13:20|4406.92|4406.52|4407.17|4406.77|4407.17|4406.77|4406.92|4406.52|431
1628007210000|2021-08-03 16:13:30|4407.42|4407.02|4407.67|4407.27|4407.67|4407.27|4407.17|4406.77|246
1628007220000|2021-08-03 16:13:40|4407.54|4407.14|4407.67|4407.27|4407.67|4407.27|4407.42|4407.02|209
1628007230000|2021-08-03 16:13:50|4407.42|4407.02|4407.42|4407.02|4407.67|4407.27|4407.42|4407.02|154
1628007240000|2021-08-03 16:14:00|4407.29|4406.89|4407.42|4407.02|4407.42|4407.02|4407.17|4406.77|175
1628007250000|2021-08-03 16:14:10|4407.54|4407.14|4407.67|4407.27|4407.67|4407.27|4407.42|4407.02|92
1628007260000|2021-08-03 16:14:20|4407.79|4407.39|4406.92|4406.52|4407.92|4407.52|4406.92|4406.52|462
1628007270000|2021-08-03 16:14:30|4407.17|4406.77|4407.42|4407.02|4407.42|4407.02|4407.17|4406.77|152
1628007280000|2021-08-03 16:14:40|||||||||118
1628007290000|2021-08-03 16:14:50|4407.17|4406.77|4406.67|4406.27|4407.17|4406.77|4406.67|4406.27|738
1628007300000|2021-08-03 16:15:00|4406.92|4406.52|4406.92|4406.52|4407.17|4406.77|4406.67|4406.27|522
1628007310000|2021-08-03 16:15:10|4407.17|4406.77|4407.42|4407.02|4407.42|4407.02|4407.17|4406.77|380
1628007320000|2021-08-03 16:15:20|4407.67|4407.27|4407.92|4407.52|4408.17|4407.77|4407.67|4407.27|459
1628007330000|2021-08-03 16:15:30|4408.17|4407.77|4407.92|4407.52|4408.17|4407.77|4407.92|4407.52|446
1628007340000|2021-08-03 16:15:40|4408.17|4407.77|4408.42|4408.02|4408.42|4408.02|4408.17|4407.77|448
1628007350000|2021-08-03 16:15:50|4408.17|4407.77|4408.42|4408.02|4408.42|4408.02|4408.17|4407.77|250
1628007360000|2021-08-03 16:16:00|4408.17|4407.77|4408.17|4407.77|4408.42|4408.02|4408.17|4407.77|234
1628007370000|2021-08-03 16:16:10|4407.92|4407.52|4407.67|4407.27|4408.17|4407.77|4407.67|4407.27|304
1628007380000|2021-08-03 16:16:20|4407.92|4407.52|4407.42|4407.02|4407.92|4407.52|4407.42|4407.02|258
1628007390000|2021-08-03 16:16:30|4407.17|4406.77|4407.42|4407.02|4407.42|4407.02|4407.17|4406.77|186
1628007400000|2021-08-03 16:16:40|4407.17|4406.77|4407.42|4407.02|4407.42|4407.02|4407.17|4406.77|78
1628007410000|2021-08-03 16:16:50|4407.29|4406.89|4407.17|4406.77|4407.29|4406.89|4407.17|4406.77|60
1628007420000|2021-08-03 16:17:00|4406.92|4406.52|4406.67|4406.27|4407.17|4406.77|4406.67|4406.27|389
1628007430000|2021-08-03 16:17:10|4406.42|4406.02|4406.92|4406.52|4406.92|4406.52|4406.42|4406.02|330
1628007440000|2021-08-03 16:17:20|4406.67|4406.27|4406.92|4406.52|4406.92|4406.52|4406.67|4406.27|116
1628007450000|2021-08-03 16:17:30|4406.67|4406.27|4406.67|4406.27|4406.67|4406.27|4406.67|4406.27|204
1628007460000|2021-08-03 16:17:40|4406.79|4406.39|4406.42|4406.02|4406.92|4406.52|4406.42|4406.02|249
1628007470000|2021-08-03 16:17:50|4406.67|4406.27|4406.92|4406.52|4406.92|4406.52|4406.67|4406.27|221
1628007480000|2021-08-03 16:18:00|||||||||220
1628007490000|2021-08-03 16:18:10|4406.79|4406.39|4406.42|4406.02|4406.79|4406.39|4406.42|4406.02|198
1628007500000|2021-08-03 16:18:20|4406.17|4405.77|4406.17|4405.77|4406.17|4405.77|4406.17|4405.77|196
1628007510000|2021-08-03 16:18:30|4406.42|4406.02|4405.92|4405.52|4406.42|4406.02|4405.92|4405.52|313
1628007520000|2021-08-03 16:18:40|4406.17|4405.77|4406.17|4405.77|4406.17|4405.77|4405.92|4405.52|280
1628007530000|2021-08-03 16:18:50|4405.92|4405.52|4405.67|4405.27|4406.17|4405.77|4405.67|4405.27|520
1628007540000|2021-08-03 16:19:00|4405.42|4405.02|4404.92|4404.52|4405.42|4405.02|4404.92|4404.52|1325
1628007550000|2021-08-03 16:19:10|4405.17|4404.77|4405.17|4404.77|4405.42|4405.02|4404.92|4404.52|794
1628007560000|2021-08-03 16:19:20|4404.92|4404.52|4404.92|4404.52|4405.17|4404.77|4404.92|4404.52|231
1628007570000|2021-08-03 16:19:30|4404.67|4404.27|4404.92|4404.52|4404.92|4404.52|4404.67|4404.27|356
1628007580000|2021-08-03 16:19:40|4404.79|4404.39|4404.42|4404.02|4404.92|4404.52|4404.42|4404.02|437
1628007590000|2021-08-03 16:19:50|4404.17|4403.77|4404.42|4404.02|4404.42|4404.02|4403.67|4403.27|1641
1628007600000|2021-08-03 16:20:00|4404.17|4403.77|4403.92|4403.52|4404.17|4403.77|4403.92|4403.52|494
1628007610000|2021-08-03 16:20:10|4404.17|4403.77|4404.17|4403.77|4404.42|4404.02|4404.17|4403.77|338
1628007620000|2021-08-03 16:20:20|4404.42|4404.02|4404.67|4404.27|4404.67|4404.27|4404.42|4404.02|378
1628007630000|2021-08-03 16:20:30|4404.92|4404.52|4404.92|4404.52|4404.92|4404.52|4404.67|4404.27|110
1628007640000|2021-08-03 16:20:40|4405.17|4404.77|4404.92|4404.52|4405.42|4405.02|4404.92|4404.52|404
1628007650000|2021-08-03 16:20:50|4405.17|4404.77|4405.42|4405.02|4405.67|4405.27|4405.17|4404.77|403
1628007660000|2021-08-03 16:21:00|4405.67|4405.27|4405.42|4405.02|4405.67|4405.27|4405.42|4405.02|326
1628007670000|2021-08-03 16:21:10|4405.29|4404.89|4405.17|4404.77|4405.42|4405.02|4405.17|4404.77|121
1628007680000|2021-08-03 16:21:20|4405.42|4405.02|4405.42|4405.02|4405.42|4405.02|4405.42|4405.02|109
1628007690000|2021-08-03 16:21:30|4405.17|4404.77|4405.17|4404.77|4405.42|4405.02|4404.92|4404.52|270
1628007700000|2021-08-03 16:21:40|4404.92|4404.52|4404.92|4404.52|4404.92|4404.52|4404.67|4404.27|186
1628007710000|2021-08-03 16:21:50|4404.67|4404.27|4404.67|4404.27|4404.92|4404.52|4404.42|4404.02|351
1628007720000|2021-08-03 16:22:00|4404.42|4404.02|4404.42|4404.02|4404.67|4404.27|4404.42|4404.02|264
1628007730000|2021-08-03 16:22:10|4404.67|4404.27|4403.92|4403.52|4404.67|4404.27|4403.67|4403.27|686
1628007740000|2021-08-03 16:22:20|4403.67|4403.27|4403.67|4403.27|4403.92|4403.52|4403.67|4403.27|222
1628007750000|2021-08-03 16:22:30|4403.92|4403.52|4403.92|4403.52|4404.17|4403.77|4403.92|4403.52|346
1628007760000|2021-08-03 16:22:40|4404.17|4403.77|4404.42|4404.02|4404.42|4404.02|4404.17|4403.77|92
1628007770000|2021-08-03 16:22:50|4404.67|4404.27|4404.67|4404.27|4404.67|4404.27|4404.67|4404.27|92
1628007780000|2021-08-03 16:23:00|4404.92|4404.52|4404.67|4404.27|4404.92|4404.52|4404.42|4404.02|388
1628007790000|2021-08-03 16:23:10|4404.79|4404.39|4404.67|4404.27|4404.92|4404.52|4404.67|4404.27|171
1628007800000|2021-08-03 16:23:20|4404.92|4404.52|4404.67|4404.27|4404.92|4404.52|4404.67|4404.27|80
1628007810000|2021-08-03 16:23:30|4404.42|4404.02|4404.42|4404.02|4404.42|4404.02|4404.42|4404.02|102
1628007820000|2021-08-03 16:23:40|4404.67|4404.27|4404.67|4404.27|4404.79|4404.39|4404.67|4404.27|192
1628007830000|2021-08-03 16:23:50|4404.92|4404.52|4404.67|4404.27|4404.92|4404.52|4404.67|4404.27|175
1628007840000|2021-08-03 16:24:00|4404.42|4404.02|4404.42|4404.02|4404.42|4404.02|4404.17|4403.77|243
1628007850000|2021-08-03 16:24:10|4404.17|4403.77|4403.92|4403.52|4404.17|4403.77|4403.67|4403.27|267
1628007860000|2021-08-03 16:24:20|4404.04|4403.64|4404.17|4403.77|4404.29|4403.89|4403.92|4403.52|243
1628007870000|2021-08-03 16:24:30|4404.04|4403.64|4403.92|4403.52|4404.17|4403.77|4403.92|4403.52|99
1628007880000|2021-08-03 16:24:40|4404.17|4403.77|4403.67|4403.27|4404.17|4403.77|4403.67|4403.27|248
1628007890000|2021-08-03 16:24:50|4403.79|4403.39|4403.67|4403.27|4403.92|4403.52|4403.67|4403.27|113
1628007900000|2021-08-03 16:25:00|4403.54|4403.14|4403.42|4403.02|4403.67|4403.27|4403.42|4403.02|505
1628007910000|2021-08-03 16:25:10|4403.17|4402.77|4403.17|4402.77|4403.17|4402.77|4403.17|4402.77|189
1628007920000|2021-08-03 16:25:20|||||||||228
1628007930000|2021-08-03 16:25:30|4403.42|4403.02|4403.42|4403.02|4403.42|4403.02|4403.42|4403.02|59
1628007940000|2021-08-03 16:25:40|4403.67|4403.27|4403.92|4403.52|4403.92|4403.52|4403.42|4403.02|357
1628007950000|2021-08-03 16:25:50|4403.79|4403.39|4403.67|4403.27|4403.92|4403.52|4403.67|4403.27|406
1628007960000|2021-08-03 16:26:00|4403.79|4403.39|4403.92|4403.52|4403.92|4403.52|4403.79|4403.39|165
1628007970000|2021-08-03 16:26:10|4404.17|4403.77|4404.17|4403.77|4404.17|4403.77|4404.17|4403.77|212
1628007980000|2021-08-03 16:26:20|4404.42|4404.02|4404.17|4403.77|4404.42|4404.02|4404.17|4403.77|229
1628007990000|2021-08-03 16:26:30|4404.29|4403.89|4404.42|4404.02|4404.67|4404.27|4404.17|4403.77|386
1628008000000|2021-08-03 16:26:40|4404.29|4403.89|4404.17|4403.77|4404.42|4404.02|4404.17|4403.77|165
1628008010000|2021-08-03 16:26:50|4404.29|4403.89|4404.17|4403.77|4404.29|4403.89|4404.17|4403.77|81
1628008020000|2021-08-03 16:27:00|4404.42|4404.02|4403.67|4403.27|4404.67|4404.27|4403.67|4403.27|190
1628008030000|2021-08-03 16:27:10|4403.92|4403.52|4403.67|4403.27|4403.92|4403.52|4403.67|4403.27|101
1628008040000|2021-08-03 16:27:20|4403.79|4403.39|4403.92|4403.52|4404.17|4403.77|4403.67|4403.27|150
1628008050000|2021-08-03 16:27:30|||||||||458
1628008060000|2021-08-03 16:27:40|4404.17|4403.77|4404.17|4403.77|4404.17|4403.77|4404.17|4403.77|102
1628008070000|2021-08-03 16:27:50|4404.42|4404.02|4404.42|4404.02|4404.42|4404.02|4404.42|4404.02|124
1628008080000|2021-08-03 16:28:00|4404.54|4404.14|4404.42|4404.02|4404.67|4404.27|4404.42|4404.02|488
1628008090000|2021-08-03 16:28:10|4404.54|4404.14|4404.67|4404.27|4404.67|4404.27|4404.42|4404.02|156
1628008100000|2021-08-03 16:28:20|4404.79|4404.39|4404.92|4404.52|4404.92|4404.52|4404.67|4404.27|218
1628008110000|2021-08-03 16:28:30|4405.17|4404.77|4404.92|4404.52|4405.17|4404.77|4404.92|4404.52|226
1628008120000|2021-08-03 16:28:40|||||||||98
1628008130000|2021-08-03 16:28:50|4404.79|4404.39|4404.92|4404.52|4404.92|4404.52|4404.67|4404.27|206
1628008140000|2021-08-03 16:29:00|4404.67|4404.27|4404.42|4404.02|4404.67|4404.27|4404.42|4404.02|106
1628008150000|2021-08-03 16:29:10|4404.17|4403.77|4404.17|4403.77|4404.42|4404.02|4404.17|4403.77|259
1628008160000|2021-08-03 16:29:20|4404.29|4403.89|4404.42|4404.02|4404.42|4404.02|4404.17|4403.77|150
1628008170000|2021-08-03 16:29:30|4404.29|4403.89|4404.67|4404.27|4404.67|4404.27|4404.17|4403.77|89
1628008180000|2021-08-03 16:29:40|4404.42|4404.02|4404.67|4404.27|4404.67|4404.27|4404.42|4404.02|153
1628008190000|2021-08-03 16:29:50|4404.42|4404.02|4404.92|4404.52|4404.92|4404.52|4404.42|4404.02|158
1628008200000|2021-08-03 16:30:00|4404.67|4404.27|4404.92|4404.52|4404.92|4404.52|4404.67|4404.27|307
1628008210000|2021-08-03 16:30:10|4404.67|4404.27|4404.92|4404.52|4404.92|4404.52|4404.67|4404.27|94
1628008220000|2021-08-03 16:30:20|4404.67|4404.27|4405.17|4404.77|4405.17|4404.77|4404.67|4404.27|255
1628008230000|2021-08-03 16:30:30|4405.04|4404.64|4404.67|4404.27|4405.04|4404.64|4404.67|4404.27|212
1628008240000|2021-08-03 16:30:40|4404.79|4404.39|4404.67|4404.27|4404.79|4404.39|4404.67|4404.27|57
1628008250000|2021-08-03 16:30:50|4404.42|4404.02|4404.42|4404.02|4404.67|4404.27|4404.42|4404.02|153
1628008260000|2021-08-03 16:31:00|4404.17|4403.77|4404.42|4404.02|4404.42|4404.02|4404.17|4403.77|176
1628008270000|2021-08-03 16:31:10|4404.67|4404.27|4404.42|4404.02|4404.67|4404.27|4404.42|4404.02|71
1628008280000|2021-08-03 16:31:20|||||||||28
1628008290000|2021-08-03 16:31:30|4404.17|4403.77|4404.17|4403.77|4404.17|4403.77|4404.17|4403.77|143
1628008300000|2021-08-03 16:31:40|4403.92|4403.52|4403.92|4403.52|4404.17|4403.77|4403.92|4403.52|183
1628008310000|2021-08-03 16:31:50|4404.04|4403.64|4404.67|4404.27|4404.67|4404.27|4404.04|4403.64|344
1628008320000|2021-08-03 16:32:00|4404.42|4404.02|4404.67|4404.27|4404.67|4404.27|4404.42|4404.02|174
1628008330000|2021-08-03 16:32:10|4404.92|4404.52|4404.67|4404.27|4404.92|4404.52|4404.67|4404.27|193
1628008340000|2021-08-03 16:32:20|4404.92|4404.52|4404.67|4404.27|4404.92|4404.52|4404.42|4404.02|164
1628008350000|2021-08-03 16:32:30|4404.92|4404.52|4404.92|4404.52|4404.92|4404.52|4404.92|4404.52|54
1628008360000|2021-08-03 16:32:40|4405.04|4404.64|4405.17|4404.77|4405.17|4404.77|4405.04|4404.64|234
1628008370000|2021-08-03 16:32:50|4405.42|4405.02|4404.92|4404.52|4405.42|4405.02|4404.92|4404.52|249
1628008380000|2021-08-03 16:33:00|4404.67|4404.27|4405.42|4405.02|4405.42|4405.02|4404.67|4404.27|265
1628008390000|2021-08-03 16:33:10|||||||||32
1628008400000|2021-08-03 16:33:20|4405.67|4405.27|4405.67|4405.27|4405.67|4405.27|4405.42|4405.02|356
1628008410000|2021-08-03 16:33:30|4405.92|4405.52|4405.67|4405.27|4405.92|4405.52|4405.67|4405.27|615
1628008420000|2021-08-03 16:33:40|4405.79|4405.39|4405.67|4405.27|4405.92|4405.52|4405.67|4405.27|366
1628008430000|2021-08-03 16:33:50|4405.92|4405.52|4405.92|4405.52|4405.92|4405.52|4405.67|4405.27|110
1628008440000|2021-08-03 16:34:00|4406.04|4405.64|4406.42|4406.02|4406.42|4406.02|4406.04|4405.64|405
1628008450000|2021-08-03 16:34:10|||||||||83
1628008460000|2021-08-03 16:34:20|4406.67|4406.27|4406.92|4406.52|4406.92|4406.52|4406.42|4406.02|273
1628008470000|2021-08-03 16:34:30|4407.17|4406.77|4406.92|4406.52|4407.17|4406.77|4406.92|4406.52|527
1628008480000|2021-08-03 16:34:40|4407.04|4406.64|4407.17|4406.77|4407.42|4407.02|4406.92|4406.52|268
1628008490000|2021-08-03 16:34:50|4406.92|4406.52|4407.17|4406.77|4407.17|4406.77|4406.92|4406.52|341
1628008500000|2021-08-03 16:35:00|4407.29|4406.89|4407.42|4407.02|4407.67|4407.27|4407.29|4406.89|650
1628008510000|2021-08-03 16:35:10|4407.67|4407.27|4407.42|4407.02|4407.67|4407.27|4407.42|4407.02|268
1628008520000|2021-08-03 16:35:20|4407.17|4406.77|4407.67|4407.27|4407.67|4407.27|4407.17|4406.77|194
1628008530000|2021-08-03 16:35:30|4407.42|4407.02|4407.67|4407.27|4407.67|4407.27|4407.42|4407.02|120
1628008540000|2021-08-03 16:35:40|4407.42|4407.02|4407.67|4407.27|4407.67|4407.27|4407.42|4407.02|102
1628008550000|2021-08-03 16:35:50|4407.92|4407.52|4408.04|4407.64|4408.04|4407.64|4407.92|4407.52|631
1628008560000|2021-08-03 16:36:00|4407.92|4407.52|4407.92|4407.52|4408.04|4407.64|4407.67|4407.27|462
1628008570000|2021-08-03 16:36:10|4408.17|4407.77|4408.17|4407.77|4408.17|4407.77|4408.17|4407.77|165
1628008580000|2021-08-03 16:36:20|4408.42|4408.02|4408.42|4408.02|4408.42|4408.02|4408.17|4407.77|355
1628008590000|2021-08-03 16:36:30|4408.67|4408.27|4408.67|4408.27|4408.67|4408.27|4408.42|4408.02|454
1628008600000|2021-08-03 16:36:40|4408.42|4408.02|4408.67|4408.27|4408.79|4408.39|4408.42|4408.02|421
1628008610000|2021-08-03 16:36:50|4408.79|4408.39|4408.92|4408.52|4408.92|4408.52|4408.67|4408.27|220
1628008620000|2021-08-03 16:37:00|4409.17|4408.77|4408.92|4408.52|4409.17|4408.77|4408.92|4408.52|271
1628008630000|2021-08-03 16:37:10|4408.79|4408.39|4408.67|4408.27|4408.92|4408.52|4408.67|4408.27|223
1628008640000|2021-08-03 16:37:20|4408.42|4408.02|4408.17|4407.77|4408.42|4408.02|4408.17|4407.77|401
1628008650000|2021-08-03 16:37:30|4408.42|4408.02|4408.17|4407.77|4408.42|4408.02|4408.17|4407.77|470
1628008660000|2021-08-03 16:37:40|4407.92|4407.52|4408.04|4407.64|4408.17|4407.77|4407.92|4407.52|212
1628008670000|2021-08-03 16:37:50|4408.17|4407.77|4407.92|4407.52|4408.17|4407.77|4407.92|4407.52|341
1628008680000|2021-08-03 16:38:00|4408.17|4407.77|4408.17|4407.77|4408.42|4408.02|4407.92|4407.52|417
1628008690000|2021-08-03 16:38:10|4408.04|4407.64|4407.92|4407.52|4408.17|4407.77|4407.92|4407.52|122
1628008700000|2021-08-03 16:38:20|4408.04|4407.64|4407.92|4407.52|4408.17|4407.77|4407.92|4407.52|88
1628008710000|2021-08-03 16:38:30|4408.04|4407.64|4407.92|4407.52|4408.04|4407.64|4407.92|4407.52|94
1628008720000|2021-08-03 16:38:40|4407.67|4407.27|4407.67|4407.27|4407.92|4407.52|4407.67|4407.27|136
1628008730000|2021-08-03 16:38:50|4407.42|4407.02|4407.67|4407.27|4407.67|4407.27|4407.42|4407.02|208
1628008740000|2021-08-03 16:39:00|4407.79|4407.39|4407.67|4407.27|4407.79|4407.39|4407.67|4407.27|111
1628008750000|2021-08-03 16:39:10|4407.92|4407.52|4408.17|4407.77|4408.17|4407.77|4407.92|4407.52|278
1628008760000|2021-08-03 16:39:20|4408.42|4408.02|4408.42|4408.02|4408.42|4408.02|4408.42|4408.02|84
1628008770000|2021-08-03 16:39:30|4408.67|4408.27|4408.67|4408.27|4408.67|4408.27|4408.67|4408.27|186
1628008780000|2021-08-03 16:39:40|4408.92|4408.52|4408.92|4408.52|4408.92|4408.52|4408.67|4408.27|181
1628008790000|2021-08-03 16:39:50|||||||||13
1628008800000|2021-08-03 16:40:00|4409.17|4408.77|4408.92|4408.52|4409.17|4408.77|4408.92|4408.52|438
1628008810000|2021-08-03 16:40:10|4409.17|4408.77|4409.17|4408.77|4409.17|4408.77|4409.17|4408.77|75
1628008820000|2021-08-03 16:40:20|4409.04|4408.64|4408.92|4408.52|4409.17|4408.77|4408.67|4408.27|423
1628008830000|2021-08-03 16:40:30|||||||||121
1628008840000|2021-08-03 16:40:40|4409.17|4408.77|4408.92|4408.52|4409.17|4408.77|4408.92|4408.52|192
1628008850000|2021-08-03 16:40:50|4408.67|4408.27|4408.58|4408.18|4408.67|4408.27|4408.38|4407.98|219
1628008860000|2021-08-03 16:41:00|4408.33|4407.93|4408.46|4408.06|4408.71|4408.31|4407.96|4407.56|398
1628008870000|2021-08-03 16:41:10|4408.71|4408.31|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|148
1628008880000|2021-08-03 16:41:20|4408.58|4408.18|4408.96|4408.56|4408.96|4408.56|4408.46|4408.06|284
1628008890000|2021-08-03 16:41:30|||||||||141
1628008900000|2021-08-03 16:41:40|4408.83|4408.43|4408.46|4408.06|4408.83|4408.43|4408.46|4408.06|149
1628008910000|2021-08-03 16:41:50|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|44
1628008920000|2021-08-03 16:42:00|4408.96|4408.56|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|227
1628008930000|2021-08-03 16:42:10|4408.83|4408.43|4408.96|4408.56|4408.96|4408.56|4408.71|4408.31|166
1628008940000|2021-08-03 16:42:20|4409.08|4408.68|4409.21|4408.81|4409.21|4408.81|4409.08|4408.68|288
1628008950000|2021-08-03 16:42:30|4409.46|4409.06|4409.21|4408.81|4409.46|4409.06|4409.21|4408.81|268
1628008960000|2021-08-03 16:42:40|4409.33|4408.93|4409.46|4409.06|4409.46|4409.06|4409.21|4408.81|216
1628008970000|2021-08-03 16:42:50|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|4408.96|4408.56|261
1628008980000|2021-08-03 16:43:00|4409.08|4408.68|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|171
1628008990000|2021-08-03 16:43:10|4408.71|4408.31|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|151
1628009000000|2021-08-03 16:43:20|4408.58|4408.18|4408.46|4408.06|4408.58|4408.18|4408.46|4408.06|72
1628009010000|2021-08-03 16:43:30|4408.71|4408.31|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|411
1628009020000|2021-08-03 16:43:40|4408.58|4408.18|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|173
1628009030000|2021-08-03 16:43:50|4408.46|4408.06|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|110
1628009040000|2021-08-03 16:44:00|4408.71|4408.31|4408.21|4407.81|4408.71|4408.31|4407.96|4407.56|293
1628009050000|2021-08-03 16:44:10|4408.08|4407.68|4407.96|4407.56|4408.21|4407.81|4407.96|4407.56|112
1628009060000|2021-08-03 16:44:20|4407.71|4407.31|4407.46|4407.06|4407.71|4407.31|4407.46|4407.06|360
1628009070000|2021-08-03 16:44:30|4407.58|4407.18|4407.96|4407.56|4407.96|4407.56|4407.58|4407.18|163
1628009080000|2021-08-03 16:44:40|4407.83|4407.43|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|275
1628009090000|2021-08-03 16:44:50|||||||||79
1628009100000|2021-08-03 16:45:00|4408.21|4407.81|4407.96|4407.56|4408.46|4408.06|4407.96|4407.56|473
1628009110000|2021-08-03 16:45:10|4407.71|4407.31|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|187
1628009120000|2021-08-03 16:45:20|4407.58|4407.18|4407.71|4407.31|4407.96|4407.56|4407.58|4407.18|165
1628009130000|2021-08-03 16:45:30|||||||||202
1628009140000|2021-08-03 16:45:40|4407.83|4407.43|4407.96|4407.56|4408.08|4407.68|4407.83|4407.43|450
1628009150000|2021-08-03 16:45:50|4408.08|4407.68|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|157
1628009160000|2021-08-03 16:46:00|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|317
1628009170000|2021-08-03 16:46:10|4408.21|4407.81|4408.21|4407.81|4408.21|4407.81|4408.08|4407.68|202
1628009180000|2021-08-03 16:46:20|4408.08|4407.68|4408.21|4407.81|4408.21|4407.81|4408.08|4407.68|177
1628009190000|2021-08-03 16:46:30|4408.33|4407.93|4408.46|4408.06|4408.46|4408.06|4408.33|4407.93|205
1628009200000|2021-08-03 16:46:40|||||||||109
1628009210000|2021-08-03 16:46:50|4408.58|4408.18|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|416
1628009220000|2021-08-03 16:47:00|4408.71|4408.31|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|148
1628009230000|2021-08-03 16:47:10|4408.21|4407.81|4408.21|4407.81|4408.21|4407.81|4408.21|4407.81|87
1628009240000|2021-08-03 16:47:20|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|134
1628009250000|2021-08-03 16:47:30|4407.71|4407.31|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|129
1628009260000|2021-08-03 16:47:40|4408.08|4407.68|4407.96|4407.56|4408.08|4407.68|4407.96|4407.56|70
1628009270000|2021-08-03 16:47:50|||||||||61
1628009280000|2021-08-03 16:48:00|||||||||234
1628009290000|2021-08-03 16:48:10|4407.71|4407.31|4407.46|4407.06|4407.71|4407.31|4407.46|4407.06|433
1628009300000|2021-08-03 16:48:20|||||||||130
1628009310000|2021-08-03 16:48:30|||||||||23
1628009320000|2021-08-03 16:48:40|4407.71|4407.31|4407.71|4407.31|4407.71|4407.31|4407.71|4407.31|282
1628009330000|2021-08-03 16:48:50|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|421
1628009340000|2021-08-03 16:49:00|4407.71|4407.31|4407.46|4407.06|4407.71|4407.31|4407.46|4407.06|60
1628009350000|2021-08-03 16:49:10|4407.71|4407.31|4407.71|4407.31|4407.71|4407.31|4407.46|4407.06|172
1628009360000|2021-08-03 16:49:20|4407.46|4407.06|4407.46|4407.06|4407.46|4407.06|4407.46|4407.06|29
1628009370000|2021-08-03 16:49:30|4407.71|4407.31|4407.71|4407.31|4407.83|4407.43|4407.58|4407.18|120
1628009380000|2021-08-03 16:49:40|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|60
1628009390000|2021-08-03 16:49:50|4407.83|4407.43|4407.71|4407.31|4407.83|4407.43|4407.71|4407.31|63
1628009400000|2021-08-03 16:50:00|4407.83|4407.43|4407.83|4407.43|4407.83|4407.43|4407.71|4407.31|310
1628009410000|2021-08-03 16:50:10|4407.71|4407.31|4407.83|4407.43|4407.83|4407.43|4407.71|4407.31|224
1628009420000|2021-08-03 16:50:20|4407.71|4407.31|4407.71|4407.31|4407.83|4407.43|4407.71|4407.31|31
1628009430000|2021-08-03 16:50:30|4407.46|4407.06|4407.46|4407.06|4407.46|4407.06|4407.46|4407.06|150
1628009440000|2021-08-03 16:50:40|4407.58|4407.18|4407.46|4407.06|4407.71|4407.31|4407.46|4407.06|120
1628009450000|2021-08-03 16:50:50|4407.21|4406.81|4406.71|4406.31|4407.21|4406.81|4406.71|4406.31|379
1628009460000|2021-08-03 16:51:00|4406.83|4406.43|4406.46|4406.06|4406.83|4406.43|4406.46|4406.06|252
1628009470000|2021-08-03 16:51:10|4406.71|4406.31|4406.71|4406.31|4406.96|4406.56|4406.71|4406.31|155
1628009480000|2021-08-03 16:51:20|4406.46|4406.06|4406.71|4406.31|4406.71|4406.31|4406.46|4406.06|190
1628009490000|2021-08-03 16:51:30|4406.83|4406.43|4406.96|4406.56|4406.96|4406.56|4406.83|4406.43|144
1628009500000|2021-08-03 16:51:40|4406.71|4406.31|4406.71|4406.31|4406.71|4406.31|4406.71|4406.31|112
1628009510000|2021-08-03 16:51:50|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|127
1628009520000|2021-08-03 16:52:00|||||||||148
1628009530000|2021-08-03 16:52:10|4407.21|4406.81|4406.96|4406.56|4407.21|4406.81|4406.96|4406.56|280
1628009540000|2021-08-03 16:52:20|4407.21|4406.81|4406.96|4406.56|4407.21|4406.81|4406.96|4406.56|320
1628009550000|2021-08-03 16:52:30|4407.08|4406.68|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|67
1628009560000|2021-08-03 16:52:40|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|292
1628009570000|2021-08-03 16:52:50|4407.08|4406.68|4406.71|4406.31|4407.08|4406.68|4406.71|4406.31|144
1628009580000|2021-08-03 16:53:00|4406.96|4406.56|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|66
1628009590000|2021-08-03 16:53:10|4407.46|4407.06|4407.46|4407.06|4407.46|4407.06|4407.46|4407.06|171
1628009600000|2021-08-03 16:53:20|4407.21|4406.81|4407.58|4407.18|4407.58|4407.18|4407.21|4406.81|179
1628009610000|2021-08-03 16:53:30|4407.46|4407.06|4407.71|4407.31|4407.71|4407.31|4407.46|4407.06|280
1628009620000|2021-08-03 16:53:40|||||||||33
1628009630000|2021-08-03 16:53:50|||||||||154
1628009640000|2021-08-03 16:54:00|4407.83|4407.43|4407.71|4407.31|4407.96|4407.56|4407.46|4407.06|420
1628009650000|2021-08-03 16:54:10|4407.46|4407.06|4407.46|4407.06|4407.46|4407.06|4407.46|4407.06|128
1628009660000|2021-08-03 16:54:20|4407.71|4407.31|4407.71|4407.31|4407.71|4407.31|4407.46|4407.06|45
1628009670000|2021-08-03 16:54:30|4407.46|4407.06|4407.21|4406.81|4407.46|4407.06|4407.21|4406.81|259
1628009680000|2021-08-03 16:54:40|||||||||50
1628009690000|2021-08-03 16:54:50|4407.33|4406.93|4407.71|4407.31|4407.71|4407.31|4407.33|4406.93|114
1628009700000|2021-08-03 16:55:00|4407.83|4407.43|4407.71|4407.31|4407.83|4407.43|4407.71|4407.31|255
1628009710000|2021-08-03 16:55:10|4407.96|4407.56|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|165
1628009720000|2021-08-03 16:55:20|||||||||7
1628009730000|2021-08-03 16:55:30|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|619
1628009740000|2021-08-03 16:55:40|4408.21|4407.81|4408.71|4408.31|4408.71|4408.31|4408.21|4407.81|366
1628009750000|2021-08-03 16:55:50|4408.96|4408.56|4408.46|4408.06|4408.96|4408.56|4408.46|4408.06|247
1628009760000|2021-08-03 16:56:00|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|314
1628009770000|2021-08-03 16:56:10|4408.58|4408.18|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|187
1628009780000|2021-08-03 16:56:20|4408.46|4408.06|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|132
1628009790000|2021-08-03 16:56:30|4408.58|4408.18|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|37
1628009800000|2021-08-03 16:56:40|4408.58|4408.18|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|150
1628009810000|2021-08-03 16:56:50|4408.58|4408.18|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|181
1628009820000|2021-08-03 16:57:00|||||||||9
1628009830000|2021-08-03 16:57:10|||||||||13
1628009840000|2021-08-03 16:57:20|4408.71|4408.31|4408.21|4407.81|4408.71|4408.31|4408.21|4407.81|199
1628009850000|2021-08-03 16:57:30|4408.33|4407.93|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|138
1628009860000|2021-08-03 16:57:40|4407.96|4407.56|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|364
1628009870000|2021-08-03 16:57:50|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|104
1628009880000|2021-08-03 16:58:00|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|131
1628009890000|2021-08-03 16:58:10|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|99
1628009900000|2021-08-03 16:58:20|4408.33|4407.93|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|117
1628009910000|2021-08-03 16:58:30|4408.33|4407.93|4408.71|4408.31|4408.71|4408.31|4408.33|4407.93|93
1628009920000|2021-08-03 16:58:40|||||||||303
1628009930000|2021-08-03 16:58:50|4408.83|4408.43|4408.96|4408.56|4408.96|4408.56|4408.71|4408.31|151
1628009940000|2021-08-03 16:59:00|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|208
1628009950000|2021-08-03 16:59:10|4408.96|4408.56|4409.46|4409.06|4409.46|4409.06|4408.96|4408.56|594
1628009960000|2021-08-03 16:59:20|4409.33|4408.93|4409.46|4409.06|4409.46|4409.06|4409.33|4408.93|174
1628009970000|2021-08-03 16:59:30|4409.21|4408.81|4409.71|4409.31|4409.71|4409.31|4409.21|4408.81|244
1628009980000|2021-08-03 16:59:40|||||||||47
1628009990000|2021-08-03 16:59:50|4409.96|4409.56|4409.96|4409.56|4409.96|4409.56|4409.71|4409.31|456
1628010000000|2021-08-03 17:00:00|4410.21|4409.81|4410.46|4410.06|4410.46|4410.06|4410.21|4409.81|633
1628010010000|2021-08-03 17:00:10|4410.21|4409.81|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|334
1628010020000|2021-08-03 17:00:20|4410.46|4410.06|4410.46|4410.06|4410.46|4410.06|4410.46|4410.06|90
1628010030000|2021-08-03 17:00:30|4410.33|4409.93|4410.21|4409.81|4410.33|4409.93|4410.21|4409.81|238
1628010040000|2021-08-03 17:00:40|4409.96|4409.56|4410.46|4410.06|4410.46|4410.06|4409.96|4409.56|224
1628010050000|2021-08-03 17:00:50|4410.71|4410.31|4410.71|4410.31|4410.71|4410.31|4410.71|4410.31|128
1628010060000|2021-08-03 17:01:00|4410.96|4410.56|4411.21|4410.81|4411.46|4411.06|4410.96|4410.56|852
1628010070000|2021-08-03 17:01:10|4410.96|4410.56|4411.21|4410.81|4411.21|4410.81|4410.96|4410.56|291
1628010080000|2021-08-03 17:01:20|4411.46|4411.06|4411.21|4410.81|4411.46|4411.06|4411.21|4410.81|251
1628010090000|2021-08-03 17:01:30|4411.46|4411.06|4411.33|4410.93|4411.46|4411.06|4411.21|4410.81|138
1628010100000|2021-08-03 17:01:40|4411.46|4411.06|4411.21|4410.81|4411.46|4411.06|4411.21|4410.81|253
1628010110000|2021-08-03 17:01:50|4411.33|4410.93|4411.21|4410.81|4411.46|4411.06|4411.21|4410.81|219
1628010120000|2021-08-03 17:02:00|4411.46|4411.06|4411.46|4411.06|4411.71|4411.31|4411.46|4411.06|559
1628010130000|2021-08-03 17:02:10|4411.71|4411.31|4411.96|4411.56|4411.96|4411.56|4411.71|4411.31|349
1628010140000|2021-08-03 17:02:20|4411.71|4411.31|4411.71|4411.31|4411.71|4411.31|4411.46|4411.06|191
1628010150000|2021-08-03 17:02:30|||||||||66
1628010160000|2021-08-03 17:02:40|||||||||48
1628010170000|2021-08-03 17:02:50|||||||||273
1628010180000|2021-08-03 17:03:00|4411.96|4411.56|4411.71|4411.31|4411.96|4411.56|4411.71|4411.31|275
1628010190000|2021-08-03 17:03:10|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|198
1628010200000|2021-08-03 17:03:20|4411.83|4411.43|4411.71|4411.31|4411.96|4411.56|4411.71|4411.31|228
1628010210000|2021-08-03 17:03:30|4411.96|4411.56|4412.21|4411.81|4412.21|4411.81|4411.96|4411.56|370
1628010220000|2021-08-03 17:03:40|||||||||89
1628010230000|2021-08-03 17:03:50|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|187
1628010240000|2021-08-03 17:04:00|4412.21|4411.81|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|307
1628010250000|2021-08-03 17:04:10|4412.71|4412.31|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|2085
1628010260000|2021-08-03 17:04:20|4412.71|4412.31|4412.71|4412.31|4412.96|4412.56|4412.71|4412.31|1982
1628010270000|2021-08-03 17:04:30|4412.83|4412.43|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|346
1628010280000|2021-08-03 17:04:40|4413.21|4412.81|4412.96|4412.56|4413.21|4412.81|4412.83|4412.43|511
1628010290000|2021-08-03 17:04:50|4413.08|4412.68|4412.71|4412.31|4413.08|4412.68|4412.71|4412.31|237
1628010300000|2021-08-03 17:05:00|4412.83|4412.43|4412.96|4412.56|4413.21|4412.81|4412.71|4412.31|242
1628010310000|2021-08-03 17:05:10|4412.83|4412.43|4413.21|4412.81|4413.21|4412.81|4412.83|4412.43|310
1628010320000|2021-08-03 17:05:20|4413.46|4413.06|4413.46|4413.06|4413.46|4413.06|4413.46|4413.06|349
1628010330000|2021-08-03 17:05:30|4413.71|4413.31|4413.71|4413.31|4413.96|4413.56|4413.46|4413.06|1049
1628010340000|2021-08-03 17:05:40|||||||||184
1628010350000|2021-08-03 17:05:50|4413.83|4413.43|4413.46|4413.06|4413.83|4413.43|4413.46|4413.06|240
1628010360000|2021-08-03 17:06:00|4413.58|4413.18|4413.46|4413.06|4413.58|4413.18|4413.46|4413.06|365
1628010370000|2021-08-03 17:06:10|4413.71|4413.31|4413.71|4413.31|4413.71|4413.31|4413.46|4413.06|167
1628010380000|2021-08-03 17:06:20|4413.83|4413.43|4413.96|4413.56|4413.96|4413.56|4413.71|4413.31|312
1628010390000|2021-08-03 17:06:30|4413.71|4413.31|4413.96|4413.56|4413.96|4413.56|4413.71|4413.31|120
1628010400000|2021-08-03 17:06:40|4413.83|4413.43|4413.96|4413.56|4413.96|4413.56|4413.71|4413.31|64
1628010410000|2021-08-03 17:06:50|4413.71|4413.31|4413.71|4413.31|4413.71|4413.31|4413.71|4413.31|182
1628010420000|2021-08-03 17:07:00|4413.96|4413.56|4413.96|4413.56|4414.21|4413.81|4413.96|4413.56|170
1628010430000|2021-08-03 17:07:10|4414.08|4413.68|4414.21|4413.81|4414.21|4413.81|4413.96|4413.56|90
1628010440000|2021-08-03 17:07:20|4413.96|4413.56|4414.21|4413.81|4414.21|4413.81|4413.96|4413.56|236
1628010450000|2021-08-03 17:07:30|4414.46|4414.06|4414.46|4414.06|4414.46|4414.06|4414.46|4414.06|154
1628010460000|2021-08-03 17:07:40|4414.21|4413.81|4414.21|4413.81|4414.46|4414.06|4414.21|4413.81|685
1628010470000|2021-08-03 17:07:50|4413.96|4413.56|4413.96|4413.56|4414.21|4413.81|4413.96|4413.56|331
1628010480000|2021-08-03 17:08:00|4414.21|4413.81|4414.21|4413.81|4414.46|4414.06|4414.21|4413.81|234
1628010490000|2021-08-03 17:08:10|4414.46|4414.06|4414.46|4414.06|4414.46|4414.06|4414.46|4414.06|91
1628010500000|2021-08-03 17:08:20|4414.33|4413.93|4414.21|4413.81|4414.33|4413.93|4414.21|4413.81|210
1628010510000|2021-08-03 17:08:30|4414.33|4413.93|4414.71|4414.31|4414.71|4414.31|4414.33|4413.93|432
1628010520000|2021-08-03 17:08:40|||||||||124
1628010530000|2021-08-03 17:08:50|4414.96|4414.56|4414.71|4414.31|4414.96|4414.56|4414.71|4414.31|500
1628010540000|2021-08-03 17:09:00|||||||||478
1628010550000|2021-08-03 17:09:10|4414.58|4414.18|4414.71|4414.31|4414.71|4414.31|4414.46|4414.06|518
1628010560000|2021-08-03 17:09:20|4414.46|4414.06|4414.58|4414.18|4414.71|4414.31|4414.46|4414.06|256
1628010570000|2021-08-03 17:09:30|4414.46|4414.06|4414.46|4414.06|4414.71|4414.31|4414.46|4414.06|404
1628010580000|2021-08-03 17:09:40|4414.71|4414.31|4414.71|4414.31|4414.71|4414.31|4414.46|4414.06|114
1628010590000|2021-08-03 17:09:50|4414.46|4414.06|4414.21|4413.81|4414.46|4414.06|4414.21|4413.81|139
1628010600000|2021-08-03 17:10:00|4414.46|4414.06|4413.96|4413.56|4414.46|4414.06|4413.96|4413.56|211
1628010610000|2021-08-03 17:10:10|4413.71|4413.31|4413.46|4413.06|4413.71|4413.31|4413.46|4413.06|254
1628010620000|2021-08-03 17:10:20|4413.58|4413.18|4413.71|4413.31|4413.71|4413.31|4413.46|4413.06|672
1628010630000|2021-08-03 17:10:30|4413.96|4413.56|4413.96|4413.56|4413.96|4413.56|4413.96|4413.56|304
1628010640000|2021-08-03 17:10:40|4414.21|4413.81|4414.21|4413.81|4414.21|4413.81|4414.21|4413.81|171
1628010650000|2021-08-03 17:10:50|4414.08|4413.68|4413.96|4413.56|4414.21|4413.81|4413.96|4413.56|399
1628010660000|2021-08-03 17:11:00|4413.71|4413.31|4413.46|4413.06|4413.96|4413.56|4413.21|4412.81|962
1628010670000|2021-08-03 17:11:10|4413.33|4412.93|4413.21|4412.81|4413.46|4413.06|4413.21|4412.81|179
1628010680000|2021-08-03 17:11:20|4413.46|4413.06|4412.96|4412.56|4413.46|4413.06|4412.71|4412.31|751
1628010690000|2021-08-03 17:11:30|4412.71|4412.31|4412.71|4412.31|4412.96|4412.56|4412.71|4412.31|165
1628010700000|2021-08-03 17:11:40|4412.96|4412.56|4412.96|4412.56|4413.21|4412.81|4412.96|4412.56|242
1628010710000|2021-08-03 17:11:50|4412.71|4412.31|4412.96|4412.56|4413.21|4412.81|4412.71|4412.31|139
1628010720000|2021-08-03 17:12:00|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|112
1628010730000|2021-08-03 17:12:10|4412.83|4412.43|4412.96|4412.56|4413.21|4412.81|4412.71|4412.31|192
1628010740000|2021-08-03 17:12:20|4413.21|4412.81|4412.96|4412.56|4413.21|4412.81|4412.96|4412.56|92
1628010750000|2021-08-03 17:12:30|||||||||42
1628010760000|2021-08-03 17:12:40|4412.83|4412.43|4412.46|4412.06|4412.83|4412.43|4412.46|4412.06|271
1628010770000|2021-08-03 17:12:50|4412.58|4412.18|4412.71|4412.31|4412.71|4412.31|4412.58|4412.18|86
1628010780000|2021-08-03 17:13:00|4412.96|4412.56|4413.21|4412.81|4413.21|4412.81|4412.96|4412.56|191
1628010790000|2021-08-03 17:13:10|4413.33|4412.93|4413.46|4413.06|4413.46|4413.06|4413.21|4412.81|213
1628010800000|2021-08-03 17:13:20|4413.58|4413.18|4413.46|4413.06|4413.71|4413.31|4413.46|4413.06|63
1628010810000|2021-08-03 17:13:30|4413.71|4413.31|4413.71|4413.31|4413.71|4413.31|4413.71|4413.31|51
1628010820000|2021-08-03 17:13:40|||||||||18
1628010830000|2021-08-03 17:13:50|4413.58|4413.18|4413.71|4413.31|4413.71|4413.31|4413.58|4413.18|153
1628010840000|2021-08-03 17:14:00|4413.58|4413.18|4413.71|4413.31|4413.71|4413.31|4413.58|4413.18|84
1628010850000|2021-08-03 17:14:10|4413.58|4413.18|4413.71|4413.31|4413.71|4413.31|4413.46|4413.06|100
1628010860000|2021-08-03 17:14:20|4413.96|4413.56|4413.96|4413.56|4413.96|4413.56|4413.71|4413.31|218
1628010870000|2021-08-03 17:14:30|4413.71|4413.31|4413.96|4413.56|4413.96|4413.56|4413.71|4413.31|142
1628010880000|2021-08-03 17:14:40|||||||||170
1628010890000|2021-08-03 17:14:50|4413.83|4413.43|4414.21|4413.81|4414.21|4413.81|4413.83|4413.43|231
1628010900000|2021-08-03 17:15:00|4414.33|4413.93|4414.21|4413.81|4414.46|4414.06|4414.21|4413.81|204
1628010910000|2021-08-03 17:15:10|4414.33|4413.93|4414.46|4414.06|4414.71|4414.31|4414.21|4413.81|271
1628010920000|2021-08-03 17:15:20|4414.71|4414.31|4414.71|4414.31|4414.71|4414.31|4414.71|4414.31|75
1628010930000|2021-08-03 17:15:30|||||||||111
1628010940000|2021-08-03 17:15:40|4414.46|4414.06|4414.46|4414.06|4414.46|4414.06|4414.46|4414.06|118
1628010950000|2021-08-03 17:15:50|4414.33|4413.93|4414.21|4413.81|4414.33|4413.93|4414.21|4413.81|115
1628010960000|2021-08-03 17:16:00|4414.33|4413.93|4414.46|4414.06|4414.46|4414.06|4414.33|4413.93|132
1628010970000|2021-08-03 17:16:10|4414.21|4413.81|4414.33|4413.93|4414.46|4414.06|4414.21|4413.81|169
1628010980000|2021-08-03 17:16:20|4414.21|4413.81|4414.21|4413.81|4414.46|4414.06|4414.21|4413.81|120
1628010990000|2021-08-03 17:16:30|4414.46|4414.06|4414.46|4414.06|4414.46|4414.06|4414.46|4414.06|117
1628011000000|2021-08-03 17:16:40|4414.58|4414.18|4414.71|4414.31|4414.71|4414.31|4414.46|4414.06|98
1628011010000|2021-08-03 17:16:50|4414.58|4414.18|4414.46|4414.06|4414.58|4414.18|4414.46|4414.06|81
1628011020000|2021-08-03 17:17:00|4414.21|4413.81|4414.08|4413.68|4414.21|4413.81|4413.96|4413.56|347
1628011030000|2021-08-03 17:17:10|4414.21|4413.81|4413.96|4413.56|4414.21|4413.81|4413.96|4413.56|51
1628011040000|2021-08-03 17:17:20|4413.71|4413.31|4413.96|4413.56|4413.96|4413.56|4413.71|4413.31|140
1628011050000|2021-08-03 17:17:30|4413.71|4413.31|4413.71|4413.31|4413.96|4413.56|4413.71|4413.31|33
1628011060000|2021-08-03 17:17:40|4413.46|4413.06|4413.71|4413.31|4413.71|4413.31|4413.46|4413.06|142
1628011070000|2021-08-03 17:17:50|4413.46|4413.06|4413.71|4413.31|4413.96|4413.56|4413.46|4413.06|157
1628011080000|2021-08-03 17:18:00|4413.58|4413.18|4413.71|4413.31|4413.71|4413.31|4413.46|4413.06|84
1628011090000|2021-08-03 17:18:10|4413.83|4413.43|4413.71|4413.31|4413.96|4413.56|4413.71|4413.31|164
1628011100000|2021-08-03 17:18:20|4413.83|4413.43|4413.96|4413.56|4413.96|4413.56|4413.83|4413.43|118
1628011110000|2021-08-03 17:18:30|4414.08|4413.68|4414.21|4413.81|4414.21|4413.81|4413.96|4413.56|118
1628011120000|2021-08-03 17:18:40|||||||||15
1628011130000|2021-08-03 17:18:50|4414.46|4414.06|4414.46|4414.06|4414.46|4414.06|4414.21|4413.81|115
1628011140000|2021-08-03 17:19:00|4414.33|4413.93|4414.21|4413.81|4414.33|4413.93|4414.21|4413.81|81
1628011150000|2021-08-03 17:19:10|4414.08|4413.68|4413.96|4413.56|4414.21|4413.81|4413.96|4413.56|232
1628011160000|2021-08-03 17:19:20|4413.71|4413.31|4413.96|4413.56|4413.96|4413.56|4413.71|4413.31|156
1628011170000|2021-08-03 17:19:30|4413.83|4413.43|4413.71|4413.31|4413.96|4413.56|4413.71|4413.31|148
1628011180000|2021-08-03 17:19:40|4413.58|4413.18|4413.71|4413.31|4413.71|4413.31|4413.46|4413.06|144
1628011190000|2021-08-03 17:19:50|4413.58|4413.18|4413.46|4413.06|4413.71|4413.31|4413.46|4413.06|186
1628011200000|2021-08-03 17:20:00|4413.71|4413.31|4413.71|4413.31|4413.96|4413.56|4413.71|4413.31|307
1628011210000|2021-08-03 17:20:10|4413.58|4413.18|4413.71|4413.31|4413.71|4413.31|4413.58|4413.18|124
1628011220000|2021-08-03 17:20:20|4413.58|4413.18|4413.46|4413.06|4413.58|4413.18|4413.33|4412.93|176
1628011230000|2021-08-03 17:20:30|4413.58|4413.18|4413.71|4413.31|4413.71|4413.31|4413.46|4413.06|133
1628011240000|2021-08-03 17:20:40|4413.96|4413.56|4413.71|4413.31|4413.96|4413.56|4413.71|4413.31|145
1628011250000|2021-08-03 17:20:50|4413.46|4413.06|4413.46|4413.06|4413.71|4413.31|4413.46|4413.06|182
1628011260000|2021-08-03 17:21:00|4413.58|4413.18|4413.71|4413.31|4413.71|4413.31|4413.46|4413.06|269
1628011270000|2021-08-03 17:21:10|4413.46|4413.06|4413.46|4413.06|4413.71|4413.31|4413.46|4413.06|134
1628011280000|2021-08-03 17:21:20|4413.58|4413.18|4413.46|4413.06|4413.71|4413.31|4413.46|4413.06|43
1628011290000|2021-08-03 17:21:30|4413.58|4413.18|4413.71|4413.31|4413.71|4413.31|4413.58|4413.18|324
1628011300000|2021-08-03 17:21:40|4413.58|4413.18|4413.83|4413.43|4413.83|4413.43|4413.46|4413.06|47
1628011310000|2021-08-03 17:21:50|4414.21|4413.81|4414.21|4413.81|4414.21|4413.81|4413.96|4413.56|352
1628011320000|2021-08-03 17:22:00|4413.96|4413.56|4414.21|4413.81|4414.21|4413.81|4413.96|4413.56|294
1628011330000|2021-08-03 17:22:10|4414.08|4413.68|4413.71|4413.31|4414.08|4413.68|4413.71|4413.31|146
1628011340000|2021-08-03 17:22:20|4413.46|4413.06|4413.71|4413.31|4413.71|4413.31|4413.46|4413.06|78
1628011350000|2021-08-03 17:22:30|4413.46|4413.06|4413.46|4413.06|4413.46|4413.06|4413.46|4413.06|103
1628011360000|2021-08-03 17:22:40|4413.71|4413.31|4413.46|4413.06|4413.71|4413.31|4413.46|4413.06|87
1628011370000|2021-08-03 17:22:50|4413.71|4413.31|4413.46|4413.06|4413.71|4413.31|4413.46|4413.06|122
1628011380000|2021-08-03 17:23:00|4413.21|4412.81|4413.71|4413.31|4413.71|4413.31|4413.21|4412.81|410
1628011390000|2021-08-03 17:23:10|4413.58|4413.18|4413.71|4413.31|4413.71|4413.31|4413.46|4413.06|141
1628011400000|2021-08-03 17:23:20|4413.58|4413.18|4413.71|4413.31|4413.71|4413.31|4413.46|4413.06|239
1628011410000|2021-08-03 17:23:30|4413.46|4413.06|4413.21|4412.81|4413.46|4413.06|4413.21|4412.81|191
1628011420000|2021-08-03 17:23:40|4413.08|4412.68|4413.21|4412.81|4413.21|4412.81|4412.96|4412.56|163
1628011430000|2021-08-03 17:23:50|4413.33|4412.93|4413.46|4413.06|4413.46|4413.06|4413.33|4412.93|123
1628011440000|2021-08-03 17:24:00|4413.71|4413.31|4413.21|4412.81|4413.71|4413.31|4413.21|4412.81|165
1628011450000|2021-08-03 17:24:10|4413.46|4413.06|4412.71|4412.31|4413.46|4413.06|4412.71|4412.31|270
1628011460000|2021-08-03 17:24:20|4412.46|4412.06|4412.71|4412.31|4412.71|4412.31|4412.46|4412.06|380
1628011470000|2021-08-03 17:24:30|4412.46|4412.06|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|215
1628011480000|2021-08-03 17:24:40|4412.71|4412.31|4412.33|4411.93|4412.71|4412.31|4412.33|4411.93|192
1628011490000|2021-08-03 17:24:50|4412.21|4411.81|4412.96|4412.56|4412.96|4412.56|4412.21|4411.81|372
1628011500000|2021-08-03 17:25:00|4412.83|4412.43|4412.71|4412.31|4412.96|4412.56|4412.58|4412.18|216
1628011510000|2021-08-03 17:25:10|4412.96|4412.56|4412.71|4412.31|4412.96|4412.56|4412.71|4412.31|95
1628011520000|2021-08-03 17:25:20|4412.46|4412.06|4412.71|4412.31|4412.71|4412.31|4412.46|4412.06|235
1628011530000|2021-08-03 17:25:30|||||||||33
1628011540000|2021-08-03 17:25:40|4412.46|4412.06|4412.71|4412.31|4412.71|4412.31|4412.46|4412.06|124
1628011550000|2021-08-03 17:25:50|4412.46|4412.06|4412.46|4412.06|4412.58|4412.18|4412.46|4412.06|44
1628011560000|2021-08-03 17:26:00|4412.33|4411.93|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|159
1628011570000|2021-08-03 17:26:10|4412.46|4412.06|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|294
1628011580000|2021-08-03 17:26:20|4412.58|4412.18|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|77
1628011590000|2021-08-03 17:26:30|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|269
1628011600000|2021-08-03 17:26:40|4412.46|4412.06|4412.21|4411.81|4412.46|4412.06|4411.96|4411.56|452
1628011610000|2021-08-03 17:26:50|||||||||15
1628011620000|2021-08-03 17:27:00|4412.33|4411.93|4412.71|4412.31|4412.71|4412.31|4412.33|4411.93|221
1628011630000|2021-08-03 17:27:10|||||||||65
1628011640000|2021-08-03 17:27:20|4412.96|4412.56|4413.21|4412.81|4413.21|4412.81|4412.96|4412.56|260
1628011650000|2021-08-03 17:27:30|4412.96|4412.56|4413.08|4412.68|4413.21|4412.81|4412.96|4412.56|228
1628011660000|2021-08-03 17:27:40|4413.21|4412.81|4413.46|4413.06|4413.46|4413.06|4413.21|4412.81|125
1628011670000|2021-08-03 17:27:50|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|218
1628011680000|2021-08-03 17:28:00|4413.33|4412.93|4413.33|4412.93|4413.33|4412.93|4413.33|4412.93|72
1628011690000|2021-08-03 17:28:10|4413.21|4412.81|4413.46|4413.06|4413.46|4413.06|4413.21|4412.81|146
1628011700000|2021-08-03 17:28:20|4413.33|4412.93|4413.46|4413.06|4413.46|4413.06|4413.21|4412.81|132
1628011710000|2021-08-03 17:28:30|4413.33|4412.93|4412.96|4412.56|4413.33|4412.93|4412.96|4412.56|208
1628011720000|2021-08-03 17:28:40|4413.21|4412.81|4412.96|4412.56|4413.21|4412.81|4412.71|4412.31|111
1628011730000|2021-08-03 17:28:50|4412.83|4412.43|4412.71|4412.31|4412.96|4412.56|4412.71|4412.31|80
1628011740000|2021-08-03 17:29:00|4412.58|4412.18|4412.71|4412.31|4412.71|4412.31|4412.46|4412.06|146
1628011750000|2021-08-03 17:29:10|4412.83|4412.43|4412.71|4412.31|4412.96|4412.56|4412.71|4412.31|127
1628011760000|2021-08-03 17:29:20|4412.83|4412.43|4412.96|4412.56|4413.21|4412.81|4412.83|4412.43|192
1628011770000|2021-08-03 17:29:30|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|96
1628011780000|2021-08-03 17:29:40|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|85
1628011790000|2021-08-03 17:29:50|4413.21|4412.81|4412.96|4412.56|4413.21|4412.81|4412.96|4412.56|42
1628011800000|2021-08-03 17:30:00|4413.08|4412.68|4413.08|4412.68|4413.21|4412.81|4412.96|4412.56|224
1628011810000|2021-08-03 17:30:10|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|4412.96|4412.56|418
1628011820000|2021-08-03 17:30:20|4413.33|4412.93|4413.08|4412.68|4413.33|4412.93|4412.96|4412.56|131
1628011830000|2021-08-03 17:30:30|4412.96|4412.56|4412.96|4412.56|4413.21|4412.81|4412.96|4412.56|28
1628011840000|2021-08-03 17:30:40|4412.83|4412.43|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|149
1628011850000|2021-08-03 17:30:50|4412.83|4412.43|4412.96|4412.56|4412.96|4412.56|4412.83|4412.43|12
1628011860000|2021-08-03 17:31:00|4413.08|4412.68|4413.21|4412.81|4413.21|4412.81|4412.96|4412.56|175
1628011870000|2021-08-03 17:31:10|4413.46|4413.06|4413.71|4413.31|4413.71|4413.31|4413.21|4412.81|276
1628011880000|2021-08-03 17:31:20|4413.46|4413.06|4413.46|4413.06|4413.71|4413.31|4413.46|4413.06|174
1628011890000|2021-08-03 17:31:30|4413.58|4413.18|4413.46|4413.06|4413.71|4413.31|4413.46|4413.06|97
1628011900000|2021-08-03 17:31:40|4413.58|4413.18|4413.46|4413.06|4413.58|4413.18|4413.46|4413.06|28
1628011910000|2021-08-03 17:31:50|4413.58|4413.18|4413.46|4413.06|4413.71|4413.31|4413.46|4413.06|86
1628011920000|2021-08-03 17:32:00|4413.71|4413.31|4413.71|4413.31|4413.71|4413.31|4413.46|4413.06|32
1628011930000|2021-08-03 17:32:10|4413.96|4413.56|4413.71|4413.31|4414.08|4413.68|4413.71|4413.31|479
1628011940000|2021-08-03 17:32:20|4413.58|4413.18|4413.96|4413.56|4413.96|4413.56|4413.46|4413.06|119
1628011950000|2021-08-03 17:32:30|4413.71|4413.31|4414.21|4413.81|4414.21|4413.81|4413.71|4413.31|204
1628011960000|2021-08-03 17:32:40|4414.33|4413.93|4414.46|4414.06|4414.46|4414.06|4414.21|4413.81|223
1628011970000|2021-08-03 17:32:50|4414.33|4413.93|4414.21|4413.81|4414.46|4414.06|4414.21|4413.81|194
1628011980000|2021-08-03 17:33:00|4414.08|4413.68|4413.96|4413.56|4414.08|4413.68|4413.96|4413.56|117
1628011990000|2021-08-03 17:33:10|4414.21|4413.81|4414.21|4413.81|4414.21|4413.81|4414.21|4413.81|76
1628012000000|2021-08-03 17:33:20|||||||||52
1628012010000|2021-08-03 17:33:30|||||||||68
1628012020000|2021-08-03 17:33:40|4414.46|4414.06|4414.71|4414.31|4414.71|4414.31|4414.46|4414.06|221
1628012030000|2021-08-03 17:33:50|4414.46|4414.06|4414.71|4414.31|4414.71|4414.31|4414.46|4414.06|256
1628012040000|2021-08-03 17:34:00|||||||||263
1628012050000|2021-08-03 17:34:10|||||||||123
1628012060000|2021-08-03 17:34:20|4414.46|4414.06|4414.58|4414.18|4414.71|4414.31|4414.46|4414.06|186
1628012070000|2021-08-03 17:34:30|4414.71|4414.31|4414.46|4414.06|4414.71|4414.31|4414.46|4414.06|186
1628012080000|2021-08-03 17:34:40|4414.21|4413.81|4413.96|4413.56|4414.33|4413.93|4413.96|4413.56|212
1628012090000|2021-08-03 17:34:50|4414.08|4413.68|4413.96|4413.56|4414.21|4413.81|4413.96|4413.56|88
1628012100000|2021-08-03 17:35:00|4414.08|4413.68|4413.96|4413.56|4414.08|4413.68|4413.96|4413.56|189
1628012110000|2021-08-03 17:35:10|4413.71|4413.31|4413.71|4413.31|4413.83|4413.43|4413.71|4413.31|102
1628012120000|2021-08-03 17:35:20|4413.83|4413.43|4413.96|4413.56|4413.96|4413.56|4413.83|4413.43|36
1628012130000|2021-08-03 17:35:30|4413.71|4413.31|4413.71|4413.31|4413.83|4413.43|4413.71|4413.31|173
1628012140000|2021-08-03 17:35:40|4413.96|4413.56|4413.96|4413.56|4413.96|4413.56|4413.96|4413.56|37
1628012150000|2021-08-03 17:35:50|||||||||70
1628012160000|2021-08-03 17:36:00|4414.21|4413.81|4414.21|4413.81|4414.33|4413.93|4413.96|4413.56|173
1628012170000|2021-08-03 17:36:10|4413.96|4413.56|4413.96|4413.56|4414.21|4413.81|4413.96|4413.56|130
1628012180000|2021-08-03 17:36:20|4414.08|4413.68|4413.96|4413.56|4414.08|4413.68|4413.96|4413.56|53
1628012190000|2021-08-03 17:36:30|4413.71|4413.31|4413.71|4413.31|4413.71|4413.31|4413.46|4413.06|182
1628012200000|2021-08-03 17:36:40|4413.58|4413.18|4413.46|4413.06|4413.71|4413.31|4413.46|4413.06|93
1628012210000|2021-08-03 17:36:50|||||||||17
1628012220000|2021-08-03 17:37:00|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|127
1628012230000|2021-08-03 17:37:10|4413.46|4413.06|4413.46|4413.06|4413.46|4413.06|4413.21|4412.81|237
1628012240000|2021-08-03 17:37:20|4413.21|4412.81|4413.21|4412.81|4413.46|4413.06|4413.21|4412.81|148
1628012250000|2021-08-03 17:37:30|4412.96|4412.56|4412.71|4412.31|4412.96|4412.56|4412.71|4412.31|261
1628012260000|2021-08-03 17:37:40|4412.58|4412.18|4412.71|4412.31|4412.71|4412.31|4412.46|4412.06|436
1628012270000|2021-08-03 17:37:50|||||||||251
1628012280000|2021-08-03 17:38:00|4412.58|4412.18|4412.21|4411.81|4412.58|4412.18|4411.96|4411.56|564
1628012290000|2021-08-03 17:38:10|4412.08|4411.68|4412.08|4411.68|4412.08|4411.68|4412.08|4411.68|62
1628012300000|2021-08-03 17:38:20|4412.21|4411.81|4411.96|4411.56|4412.21|4411.81|4411.96|4411.56|278
1628012310000|2021-08-03 17:38:30|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|66
1628012320000|2021-08-03 17:38:40|||||||||119
1628012330000|2021-08-03 17:38:50|||||||||193
1628012340000|2021-08-03 17:39:00|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|412
1628012350000|2021-08-03 17:39:10|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|239
1628012360000|2021-08-03 17:39:20|4412.96|4412.56|4412.46|4412.06|4412.96|4412.56|4412.46|4412.06|296
1628012370000|2021-08-03 17:39:30|4412.33|4411.93|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|123
1628012380000|2021-08-03 17:39:40|4412.21|4411.81|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|393
1628012390000|2021-08-03 17:39:50|||||||||95
1628012400000|2021-08-03 17:40:00|4412.71|4412.31|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|751
1628012410000|2021-08-03 17:40:10|4412.58|4412.18|4412.21|4411.81|4412.71|4412.31|4412.21|4411.81|159
1628012420000|2021-08-03 17:40:20|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|234
1628012430000|2021-08-03 17:40:30|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|18
1628012440000|2021-08-03 17:40:40|||||||||7
1628012450000|2021-08-03 17:40:50|4412.46|4412.06|4411.96|4411.56|4412.46|4412.06|4411.96|4411.56|373
1628012460000|2021-08-03 17:41:00|4412.21|4411.81|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|97
1628012470000|2021-08-03 17:41:10|4412.58|4412.18|4412.96|4412.56|4413.08|4412.68|4412.58|4412.18|365
1628012480000|2021-08-03 17:41:20|4412.83|4412.43|4412.71|4412.31|4412.83|4412.43|4412.71|4412.31|110
1628012490000|2021-08-03 17:41:30|4412.58|4412.18|4412.46|4412.06|4412.58|4412.18|4412.46|4412.06|127
1628012500000|2021-08-03 17:41:40|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|4412.46|4412.06|61
1628012510000|2021-08-03 17:41:50|4412.83|4412.43|4412.71|4412.31|4412.96|4412.56|4412.71|4412.31|167
1628012520000|2021-08-03 17:42:00|4412.96|4412.56|4412.96|4412.56|4413.21|4412.81|4412.71|4412.31|394
1628012530000|2021-08-03 17:42:10|4412.83|4412.43|4412.71|4412.31|4412.96|4412.56|4412.71|4412.31|194
1628012540000|2021-08-03 17:42:20|4412.46|4412.06|4412.46|4412.06|4412.58|4412.18|4412.46|4412.06|135
1628012550000|2021-08-03 17:42:30|4412.21|4411.81|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|135
1628012560000|2021-08-03 17:42:40|4412.58|4412.18|4412.71|4412.31|4412.71|4412.31|4412.58|4412.18|112
1628012570000|2021-08-03 17:42:50|4412.96|4412.56|4412.58|4412.18|4412.96|4412.56|4412.46|4412.06|126
1628012580000|2021-08-03 17:43:00|4412.46|4412.06|4412.46|4412.06|4412.58|4412.18|4412.46|4412.06|78
1628012590000|2021-08-03 17:43:10|4412.58|4412.18|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|45
1628012600000|2021-08-03 17:43:20|4412.71|4412.31|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|90
1628012610000|2021-08-03 17:43:30|4412.71|4412.31|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|177
1628012620000|2021-08-03 17:43:40|||||||||676
1628012630000|2021-08-03 17:43:50|4412.71|4412.31|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|261
1628012640000|2021-08-03 17:44:00|||||||||209
1628012650000|2021-08-03 17:44:10|||||||||141
1628012660000|2021-08-03 17:44:20|4412.71|4412.31|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|291
1628012670000|2021-08-03 17:44:30|4412.71|4412.31|4412.21|4411.81|4412.71|4412.31|4411.96|4411.56|238
1628012680000|2021-08-03 17:44:40|4411.96|4411.56|4412.21|4411.81|4412.21|4411.81|4411.96|4411.56|122
1628012690000|2021-08-03 17:44:50|4411.96|4411.56|4411.71|4411.31|4411.96|4411.56|4411.71|4411.31|245
1628012700000|2021-08-03 17:45:00|4411.96|4411.56|4411.71|4411.31|4411.96|4411.56|4411.71|4411.31|354
1628012710000|2021-08-03 17:45:10|4411.96|4411.56|4411.71|4411.31|4411.96|4411.56|4411.46|4411.06|270
1628012720000|2021-08-03 17:45:20|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|168
1628012730000|2021-08-03 17:45:30|4411.71|4411.31|4411.96|4411.56|4411.96|4411.56|4411.71|4411.31|78
1628012740000|2021-08-03 17:45:40|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|4411.96|4411.56|164
1628012750000|2021-08-03 17:45:50|4412.33|4411.93|4412.46|4412.06|4412.46|4412.06|4412.33|4411.93|209
1628012760000|2021-08-03 17:46:00|4412.33|4411.93|4412.96|4412.56|4412.96|4412.56|4412.33|4411.93|207
1628012770000|2021-08-03 17:46:10|4412.71|4412.31|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|101
1628012780000|2021-08-03 17:46:20|4412.71|4412.31|4412.71|4412.31|4412.96|4412.56|4412.71|4412.31|75
1628012790000|2021-08-03 17:46:30|4412.58|4412.18|4412.71|4412.31|4412.71|4412.31|4412.46|4412.06|96
1628012800000|2021-08-03 17:46:40|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|29
1628012810000|2021-08-03 17:46:50|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|4412.46|4412.06|56
1628012820000|2021-08-03 17:47:00|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|137
1628012830000|2021-08-03 17:47:10|||||||||12
1628012840000|2021-08-03 17:47:20|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|117
1628012850000|2021-08-03 17:47:30|4412.46|4412.06|4412.71|4412.31|4412.71|4412.31|4412.46|4412.06|117
1628012860000|2021-08-03 17:47:40|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|77
1628012870000|2021-08-03 17:47:50|4412.83|4412.43|4412.96|4412.56|4412.96|4412.56|4412.83|4412.43|36
1628012880000|2021-08-03 17:48:00|4413.21|4412.81|4412.96|4412.56|4413.21|4412.81|4412.71|4412.31|188
1628012890000|2021-08-03 17:48:10|4412.71|4412.31|4412.46|4412.06|4412.83|4412.43|4412.46|4412.06|198
1628012900000|2021-08-03 17:48:20|4412.58|4412.18|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|79
1628012910000|2021-08-03 17:48:30|4412.71|4412.31|4412.58|4412.18|4412.71|4412.31|4412.58|4412.18|31
1628012920000|2021-08-03 17:48:40|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|41
1628012930000|2021-08-03 17:48:50|4412.21|4411.81|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|195
1628012940000|2021-08-03 17:49:00|4412.21|4411.81|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|54
1628012950000|2021-08-03 17:49:10|4412.71|4412.31|4412.71|4412.31|4412.96|4412.56|4412.71|4412.31|159
1628012960000|2021-08-03 17:49:20|4412.46|4412.06|4412.71|4412.31|4412.71|4412.31|4412.46|4412.06|46
1628012970000|2021-08-03 17:49:30|4412.96|4412.56|4412.71|4412.31|4412.96|4412.56|4412.71|4412.31|100
1628012980000|2021-08-03 17:49:40|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|4412.83|4412.43|38
1628012990000|2021-08-03 17:49:50|||||||||1
1628013000000|2021-08-03 17:50:00|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|61
1628013010000|2021-08-03 17:50:10|4413.46|4413.06|4412.96|4412.56|4413.46|4413.06|4412.96|4412.56|262
1628013020000|2021-08-03 17:50:20|||||||||85
1628013030000|2021-08-03 17:50:30|4413.08|4412.68|4413.21|4412.81|4413.21|4412.81|4412.96|4412.56|142
1628013040000|2021-08-03 17:50:40|4413.33|4412.93|4413.21|4412.81|4413.46|4413.06|4413.21|4412.81|82
1628013050000|2021-08-03 17:50:50|4413.08|4412.68|4413.33|4412.93|4413.33|4412.93|4412.96|4412.56|121
1628013060000|2021-08-03 17:51:00|4413.21|4412.81|4413.46|4413.06|4413.46|4413.06|4413.21|4412.81|34
1628013070000|2021-08-03 17:51:10|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|118
1628013080000|2021-08-03 17:51:20|4413.33|4412.93|4413.46|4413.06|4413.46|4413.06|4413.33|4412.93|83
1628013090000|2021-08-03 17:51:30|4413.33|4412.93|4413.21|4412.81|4413.33|4412.93|4413.21|4412.81|144
1628013100000|2021-08-03 17:51:40|4413.08|4412.68|4413.21|4412.81|4413.21|4412.81|4412.96|4412.56|614
1628013110000|2021-08-03 17:51:50|||||||||67
1628013120000|2021-08-03 17:52:00|||||||||11
1628013130000|2021-08-03 17:52:10|4413.46|4413.06|4413.46|4413.06|4413.46|4413.06|4413.46|4413.06|159
1628013140000|2021-08-03 17:52:20|4413.21|4412.81|4413.46|4413.06|4413.46|4413.06|4413.21|4412.81|250
1628013150000|2021-08-03 17:52:30|4413.33|4412.93|4413.21|4412.81|4413.46|4413.06|4413.21|4412.81|65
1628013160000|2021-08-03 17:52:40|4413.33|4412.93|4413.46|4413.06|4413.46|4413.06|4413.33|4412.93|50
1628013170000|2021-08-03 17:52:50|4413.71|4413.31|4413.46|4413.06|4413.71|4413.31|4413.46|4413.06|194
1628013180000|2021-08-03 17:53:00|4413.58|4413.18|4413.96|4413.56|4413.96|4413.56|4413.58|4413.18|115
1628013190000|2021-08-03 17:53:10|4414.21|4413.81|4414.21|4413.81|4414.21|4413.81|4414.21|4413.81|238
1628013200000|2021-08-03 17:53:20|4414.33|4413.93|4414.21|4413.81|4414.46|4414.06|4414.21|4413.81|321
1628013210000|2021-08-03 17:53:30|4414.46|4414.06|4414.21|4413.81|4414.46|4414.06|4414.21|4413.81|197
1628013220000|2021-08-03 17:53:40|4414.33|4413.93|4413.96|4413.56|4414.33|4413.93|4413.96|4413.56|201
1628013230000|2021-08-03 17:53:50|4414.21|4413.81|4413.96|4413.56|4414.21|4413.81|4413.96|4413.56|59
1628013240000|2021-08-03 17:54:00|4414.21|4413.81|4414.21|4413.81|4414.46|4414.06|4414.21|4413.81|195
1628013250000|2021-08-03 17:54:10|4414.46|4414.06|4414.21|4413.81|4414.46|4414.06|4413.96|4413.56|239
1628013260000|2021-08-03 17:54:20|4414.08|4413.68|4414.21|4413.81|4414.21|4413.81|4413.96|4413.56|124
1628013270000|2021-08-03 17:54:30|4413.96|4413.56|4413.96|4413.56|4414.21|4413.81|4413.96|4413.56|113
1628013280000|2021-08-03 17:54:40|4414.08|4413.68|4414.21|4413.81|4414.46|4414.06|4413.96|4413.56|240
1628013290000|2021-08-03 17:54:50|4414.46|4414.06|4414.46|4414.06|4414.46|4414.06|4414.46|4414.06|65
1628013300000|2021-08-03 17:55:00|4414.71|4414.31|4414.71|4414.31|4414.71|4414.31|4414.46|4414.06|227
1628013310000|2021-08-03 17:55:10|4414.46|4414.06|4414.71|4414.31|4414.71|4414.31|4414.46|4414.06|225
1628013320000|2021-08-03 17:55:20|4414.46|4414.06|4414.46|4414.06|4414.71|4414.31|4414.46|4414.06|98
1628013330000|2021-08-03 17:55:30|4414.21|4413.81|4414.21|4413.81|4414.21|4413.81|4414.21|4413.81|184
1628013340000|2021-08-03 17:55:40|||||||||8
1628013350000|2021-08-03 17:55:50|||||||||95
1628013360000|2021-08-03 17:56:00|4414.08|4413.68|4414.21|4413.81|4414.21|4413.81|4413.96|4413.56|192
1628013370000|2021-08-03 17:56:10|4414.46|4414.06|4414.21|4413.81|4414.46|4414.06|4414.21|4413.81|282
1628013380000|2021-08-03 17:56:20|4414.46|4414.06|4414.21|4413.81|4414.46|4414.06|4414.21|4413.81|125
1628013390000|2021-08-03 17:56:30|4414.46|4414.06|4414.46|4414.06|4414.46|4414.06|4414.46|4414.06|41
1628013400000|2021-08-03 17:56:40|4414.71|4414.31|4414.71|4414.31|4414.71|4414.31|4414.71|4414.31|76
1628013410000|2021-08-03 17:56:50|4414.58|4414.18|4414.46|4414.06|4414.71|4414.31|4414.46|4414.06|93
1628013420000|2021-08-03 17:57:00|4414.58|4414.18|4414.71|4414.31|4414.71|4414.31|4414.58|4414.18|128
1628013430000|2021-08-03 17:57:10|4414.58|4414.18|4414.71|4414.31|4414.83|4414.43|4414.58|4414.18|175
1628013440000|2021-08-03 17:57:20|4414.46|4414.06|4414.58|4414.18|4414.71|4414.31|4414.46|4414.06|212
1628013450000|2021-08-03 17:57:30|4414.46|4414.06|4414.46|4414.06|4414.46|4414.06|4414.46|4414.06|55
1628013460000|2021-08-03 17:57:40|4414.71|4414.31|4414.46|4414.06|4414.71|4414.31|4414.46|4414.06|177
1628013470000|2021-08-03 17:57:50|4414.21|4413.81|4414.46|4414.06|4414.71|4414.31|4414.21|4413.81|199
1628013480000|2021-08-03 17:58:00|4414.33|4413.93|4413.96|4413.56|4414.46|4414.06|4413.96|4413.56|320
1628013490000|2021-08-03 17:58:10|4414.08|4413.68|4413.96|4413.56|4414.21|4413.81|4413.96|4413.56|100
1628013500000|2021-08-03 17:58:20|4414.21|4413.81|4414.21|4413.81|4414.21|4413.81|4413.96|4413.56|133
1628013510000|2021-08-03 17:58:30|4413.96|4413.56|4413.96|4413.56|4413.96|4413.56|4413.96|4413.56|74
1628013520000|2021-08-03 17:58:40|4413.83|4413.43|4413.96|4413.56|4413.96|4413.56|4413.71|4413.31|60
1628013530000|2021-08-03 17:58:50|4413.83|4413.43|4413.96|4413.56|4413.96|4413.56|4413.71|4413.31|214
1628013540000|2021-08-03 17:59:00|4413.71|4413.31|4413.96|4413.56|4413.96|4413.56|4413.71|4413.31|61
1628013550000|2021-08-03 17:59:10|4413.71|4413.31|4413.71|4413.31|4413.83|4413.43|4413.71|4413.31|72
1628013560000|2021-08-03 17:59:20|4413.83|4413.43|4413.96|4413.56|4413.96|4413.56|4413.71|4413.31|78
1628013570000|2021-08-03 17:59:30|4414.21|4413.81|4414.21|4413.81|4414.21|4413.81|4414.08|4413.68|207
1628013580000|2021-08-03 17:59:40|4414.08|4413.68|4414.08|4413.68|4414.21|4413.81|4413.96|4413.56|57
1628013590000|2021-08-03 17:59:50|4413.96|4413.56|4414.21|4413.81|4414.21|4413.81|4413.96|4413.56|96
1628013600000|2021-08-03 18:00:00|4414.46|4414.06|4414.46|4414.06|4414.71|4414.31|4414.21|4413.81|227
1628013610000|2021-08-03 18:00:10|4414.21|4413.81|4414.71|4414.31|4414.71|4414.31|4414.21|4413.81|239
1628013620000|2021-08-03 18:00:20|4414.58|4414.18|4414.46|4414.06|4414.71|4414.31|4414.46|4414.06|110
1628013630000|2021-08-03 18:00:30|4414.58|4414.18|4414.96|4414.56|4414.96|4414.56|4414.58|4414.18|533
1628013640000|2021-08-03 18:00:40|4415.21|4414.81|4414.96|4414.56|4415.21|4414.81|4414.96|4414.56|865
1628013650000|2021-08-03 18:00:50|4414.83|4414.43|4414.21|4413.81|4414.83|4414.43|4413.96|4413.56|397
1628013660000|2021-08-03 18:01:00|4413.96|4413.56|4413.96|4413.56|4413.96|4413.56|4413.46|4413.06|696
1628013670000|2021-08-03 18:01:10|4413.71|4413.31|4412.21|4411.81|4413.96|4413.56|4412.21|4411.81|561
1628013680000|2021-08-03 18:01:20|4412.46|4412.06|4412.21|4411.81|4412.71|4412.31|4411.96|4411.56|377
1628013690000|2021-08-03 18:01:30|4412.08|4411.68|4411.21|4410.81|4412.08|4411.68|4411.21|4410.81|725
1628013700000|2021-08-03 18:01:40|4411.46|4411.06|4411.21|4410.81|4411.46|4411.06|4410.96|4410.56|486
1628013710000|2021-08-03 18:01:50|4410.96|4410.56|4411.71|4411.31|4411.71|4411.31|4410.71|4410.31|539
1628013720000|2021-08-03 18:02:00|4411.96|4411.56|4412.46|4412.06|4412.46|4412.06|4411.96|4411.56|484
1628013730000|2021-08-03 18:02:10|4412.21|4411.81|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|148
1628013740000|2021-08-03 18:02:20|4412.33|4411.93|4412.46|4412.06|4412.71|4412.31|4412.33|4411.93|135
1628013750000|2021-08-03 18:02:30|4412.71|4412.31|4413.21|4412.81|4413.21|4412.81|4412.71|4412.31|377
1628013760000|2021-08-03 18:02:40|4413.08|4412.68|4412.71|4412.31|4413.08|4412.68|4412.71|4412.31|108
1628013770000|2021-08-03 18:02:50|4412.96|4412.56|4412.71|4412.31|4412.96|4412.56|4412.46|4412.06|330
1628013780000|2021-08-03 18:03:00|4412.83|4412.43|4413.21|4412.81|4413.21|4412.81|4412.71|4412.31|203
1628013790000|2021-08-03 18:03:10|4412.96|4412.56|4412.96|4412.56|4413.21|4412.81|4412.96|4412.56|155
1628013800000|2021-08-03 18:03:20|4413.21|4412.81|4413.21|4412.81|4413.46|4413.06|4413.21|4412.81|289
1628013810000|2021-08-03 18:03:30|4413.33|4412.93|4413.46|4413.06|4413.71|4413.31|4413.21|4412.81|299
1628013820000|2021-08-03 18:03:40|4413.71|4413.31|4413.83|4413.43|4413.96|4413.56|4413.71|4413.31|145
1628013830000|2021-08-03 18:03:50|4413.96|4413.56|4413.71|4413.31|4413.96|4413.56|4413.71|4413.31|266
1628013840000|2021-08-03 18:04:00|4413.96|4413.56|4413.96|4413.56|4414.21|4413.81|4413.71|4413.31|379
1628013850000|2021-08-03 18:04:10|4413.71|4413.31|4413.71|4413.31|4413.71|4413.31|4413.46|4413.06|135
1628013860000|2021-08-03 18:04:20|4413.96|4413.56|4413.96|4413.56|4413.96|4413.56|4413.96|4413.56|39
1628013870000|2021-08-03 18:04:30|4413.71|4413.31|4413.46|4413.06|4413.96|4413.56|4413.46|4413.06|234
1628013880000|2021-08-03 18:04:40|4413.21|4412.81|4413.71|4413.31|4413.71|4413.31|4413.21|4412.81|241
1628013890000|2021-08-03 18:04:50|4413.46|4413.06|4413.21|4412.81|4413.46|4413.06|4413.21|4412.81|115
1628013900000|2021-08-03 18:05:00|4413.46|4413.06|4412.96|4412.56|4413.46|4413.06|4412.96|4412.56|147
1628013910000|2021-08-03 18:05:10|4412.83|4412.43|4412.96|4412.56|4413.21|4412.81|4412.71|4412.31|252
1628013920000|2021-08-03 18:05:20|4413.21|4412.81|4413.46|4413.06|4413.71|4413.31|4412.96|4412.56|213
1628013930000|2021-08-03 18:05:30|4413.71|4413.31|4413.96|4413.56|4413.96|4413.56|4413.71|4413.31|110
1628013940000|2021-08-03 18:05:40|4414.21|4413.81|4413.96|4413.56|4414.21|4413.81|4413.96|4413.56|90
1628013950000|2021-08-03 18:05:50|4414.21|4413.81|4413.96|4413.56|4414.21|4413.81|4413.96|4413.56|108
1628013960000|2021-08-03 18:06:00|4414.21|4413.81|4414.21|4413.81|4414.46|4414.06|4414.21|4413.81|182
1628013970000|2021-08-03 18:06:10|4414.46|4414.06|4414.71|4414.31|4414.71|4414.31|4414.46|4414.06|132
1628013980000|2021-08-03 18:06:20|4414.96|4414.56|4415.21|4414.81|4415.21|4414.81|4414.71|4414.31|1079
1628013990000|2021-08-03 18:06:30|4414.96|4414.56|4414.96|4414.56|4415.21|4414.81|4414.71|4414.31|199
1628014000000|2021-08-03 18:06:40|4414.71|4414.31|4414.96|4414.56|4414.96|4414.56|4414.71|4414.31|227
1628014010000|2021-08-03 18:06:50|4414.83|4414.43|4414.58|4414.18|4414.96|4414.56|4414.46|4414.06|286
1628014020000|2021-08-03 18:07:00|4414.71|4414.31|4414.71|4414.31|4414.71|4414.31|4414.46|4414.06|158
1628014030000|2021-08-03 18:07:10|4414.96|4414.56|4414.96|4414.56|4414.96|4414.56|4414.71|4414.31|109
1628014040000|2021-08-03 18:07:20|4414.83|4414.43|4414.96|4414.56|4414.96|4414.56|4414.71|4414.31|63
1628014050000|2021-08-03 18:07:30|4415.08|4414.68|4415.21|4414.81|4415.21|4414.81|4415.08|4414.68|67
1628014060000|2021-08-03 18:07:40|4414.96|4414.56|4414.96|4414.56|4415.21|4414.81|4414.71|4414.31|170
1628014070000|2021-08-03 18:07:50|4414.83|4414.43|4415.21|4414.81|4415.21|4414.81|4414.83|4414.43|224
1628014080000|2021-08-03 18:08:00|4414.96|4414.56|4414.96|4414.56|4414.96|4414.56|4414.96|4414.56|261
1628014090000|2021-08-03 18:08:10|4415.08|4414.68|4414.71|4414.31|4415.21|4414.81|4414.71|4414.31|139
1628014100000|2021-08-03 18:08:20|4414.46|4414.06|4414.46|4414.06|4414.71|4414.31|4414.46|4414.06|221
1628014110000|2021-08-03 18:08:30|4414.71|4414.31|4414.71|4414.31|4414.71|4414.31|4414.71|4414.31|134
1628014120000|2021-08-03 18:08:40|4414.83|4414.43|4414.96|4414.56|4415.21|4414.81|4414.83|4414.43|135
1628014130000|2021-08-03 18:08:50|4415.08|4414.68|4415.21|4414.81|4415.21|4414.81|4415.08|4414.68|78
1628014140000|2021-08-03 18:09:00|||||||||65
1628014150000|2021-08-03 18:09:10|4414.96|4414.56|4414.83|4414.43|4415.08|4414.68|4414.71|4414.31|206
1628014160000|2021-08-03 18:09:20|4414.96|4414.56|4414.96|4414.56|4415.21|4414.81|4414.71|4414.31|116
1628014170000|2021-08-03 18:09:30|4415.08|4414.68|4414.96|4414.56|4415.08|4414.68|4414.96|4414.56|110
1628014180000|2021-08-03 18:09:40|4415.08|4414.68|4414.96|4414.56|4415.21|4414.81|4414.96|4414.56|113
1628014190000|2021-08-03 18:09:50|4414.71|4414.31|4414.96|4414.56|4414.96|4414.56|4414.71|4414.31|92
1628014200000|2021-08-03 18:10:00|4415.21|4414.81|4415.21|4414.81|4415.21|4414.81|4414.96|4414.56|111
1628014210000|2021-08-03 18:10:10|4415.46|4415.06|4415.96|4415.56|4415.96|4415.56|4415.46|4415.06|644
1628014220000|2021-08-03 18:10:20|4415.71|4415.31|4415.71|4415.31|4415.71|4415.31|4415.71|4415.31|303
1628014230000|2021-08-03 18:10:30|4415.83|4415.43|4415.96|4415.56|4415.96|4415.56|4415.71|4415.31|118
1628014240000|2021-08-03 18:10:40|4415.71|4415.31|4415.96|4415.56|4415.96|4415.56|4415.71|4415.31|204
1628014250000|2021-08-03 18:10:50|4416.08|4415.68|4416.21|4415.81|4416.21|4415.81|4415.96|4415.56|309
1628014260000|2021-08-03 18:11:00|4415.96|4415.56|4415.96|4415.56|4416.21|4415.81|4415.96|4415.56|198
1628014270000|2021-08-03 18:11:10|4416.21|4415.81|4416.21|4415.81|4416.21|4415.81|4416.21|4415.81|132
1628014280000|2021-08-03 18:11:20|4416.46|4416.06|4417.46|4417.06|4417.46|4417.06|4416.46|4416.06|3501
1628014290000|2021-08-03 18:11:30|4417.21|4416.81|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|499
1628014300000|2021-08-03 18:11:40|4416.71|4416.31|4416.96|4416.56|4416.96|4416.56|4416.71|4416.31|295
1628014310000|2021-08-03 18:11:50|4417.21|4416.81|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|357
1628014320000|2021-08-03 18:12:00|4417.21|4416.81|4417.46|4417.06|4417.58|4417.18|4416.96|4416.56|562
1628014330000|2021-08-03 18:12:10|4417.21|4416.81|4417.46|4417.06|4417.58|4417.18|4417.21|4416.81|610
1628014340000|2021-08-03 18:12:20|4417.71|4417.31|4416.96|4416.56|4417.96|4417.56|4416.96|4416.56|671
1628014350000|2021-08-03 18:12:30|4417.08|4416.68|4417.46|4417.06|4417.46|4417.06|4417.08|4416.68|427
1628014360000|2021-08-03 18:12:40|4417.71|4417.31|4418.21|4417.81|4418.21|4417.81|4417.71|4417.31|608
1628014370000|2021-08-03 18:12:50|4417.96|4417.56|4418.46|4418.06|4418.46|4418.06|4417.96|4417.56|640
1628014380000|2021-08-03 18:13:00|4418.21|4417.81|4417.96|4417.56|4418.21|4417.81|4417.96|4417.56|710
1628014390000|2021-08-03 18:13:10|4418.08|4417.68|4417.96|4417.56|4418.08|4417.68|4417.96|4417.56|114
1628014400000|2021-08-03 18:13:20|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|303
1628014410000|2021-08-03 18:13:30|4417.46|4417.06|4417.21|4416.81|4417.46|4417.06|4417.21|4416.81|283
1628014420000|2021-08-03 18:13:40|4416.96|4416.56|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|261
1628014430000|2021-08-03 18:13:50|4417.21|4416.81|4417.21|4416.81|4417.46|4417.06|4416.96|4416.56|416
1628014440000|2021-08-03 18:14:00|4416.96|4416.56|4417.21|4416.81|4417.21|4416.81|4416.96|4416.56|213
1628014450000|2021-08-03 18:14:10|4416.96|4416.56|4416.71|4416.31|4416.96|4416.56|4416.46|4416.06|446
1628014460000|2021-08-03 18:14:20|4417.21|4416.81|4417.21|4416.81|4417.21|4416.81|4416.96|4416.56|957
1628014470000|2021-08-03 18:14:30|4417.08|4416.68|4416.71|4416.31|4417.21|4416.81|4416.71|4416.31|361
1628014480000|2021-08-03 18:14:40|4416.58|4416.18|4416.71|4416.31|4416.83|4416.43|4416.58|4416.18|181
1628014490000|2021-08-03 18:14:50|4416.83|4416.43|4416.46|4416.06|4416.83|4416.43|4416.21|4415.81|318
1628014500000|2021-08-03 18:15:00|4416.21|4415.81|4416.58|4416.18|4416.58|4416.18|4416.21|4415.81|331
1628014510000|2021-08-03 18:15:10|4416.71|4416.31|4415.96|4415.56|4416.71|4416.31|4415.96|4415.56|311
1628014520000|2021-08-03 18:15:20|4416.21|4415.81|4416.46|4416.06|4416.46|4416.06|4415.96|4415.56|565
1628014530000|2021-08-03 18:15:30|4416.71|4416.31|4416.46|4416.06|4416.71|4416.31|4416.46|4416.06|228
1628014540000|2021-08-03 18:15:40|4416.58|4416.18|4416.96|4416.56|4416.96|4416.56|4416.58|4416.18|168
1628014550000|2021-08-03 18:15:50|4417.08|4416.68|4417.21|4416.81|4417.21|4416.81|4417.08|4416.68|87
1628014560000|2021-08-03 18:16:00|4416.96|4416.56|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|246
1628014570000|2021-08-03 18:16:10|||||||||11
1628014580000|2021-08-03 18:16:20|||||||||19
1628014590000|2021-08-03 18:16:30|||||||||6
1628014600000|2021-08-03 18:16:40|4416.71|4416.31|4417.21|4416.81|4417.21|4416.81|4416.71|4416.31|369
1628014610000|2021-08-03 18:16:50|4416.96|4416.56|4416.96|4416.56|4417.08|4416.68|4416.96|4416.56|277
1628014620000|2021-08-03 18:17:00|4416.71|4416.31|4416.71|4416.31|4416.71|4416.31|4416.46|4416.06|237
1628014630000|2021-08-03 18:17:10|4416.46|4416.06|4416.46|4416.06|4416.71|4416.31|4416.46|4416.06|127
1628014640000|2021-08-03 18:17:20|4416.58|4416.18|4416.96|4416.56|4416.96|4416.56|4416.58|4416.18|131
1628014650000|2021-08-03 18:17:30|4417.08|4416.68|4416.96|4416.56|4417.08|4416.68|4416.96|4416.56|87
1628014660000|2021-08-03 18:17:40|4417.08|4416.68|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|290
1628014670000|2021-08-03 18:17:50|4417.21|4416.81|4417.21|4416.81|4417.21|4416.81|4417.21|4416.81|13
1628014680000|2021-08-03 18:18:00|4416.96|4416.56|4417.21|4416.81|4417.46|4417.06|4416.96|4416.56|353
1628014690000|2021-08-03 18:18:10|4417.33|4416.93|4417.46|4417.06|4417.46|4417.06|4417.21|4416.81|108
1628014700000|2021-08-03 18:18:20|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|256
1628014710000|2021-08-03 18:18:30|4417.58|4417.18|4417.21|4416.81|4417.58|4417.18|4417.21|4416.81|277
1628014720000|2021-08-03 18:18:40|4417.33|4416.93|4417.46|4417.06|4417.46|4417.06|4417.21|4416.81|89
1628014730000|2021-08-03 18:18:50|4417.33|4416.93|4417.21|4416.81|4417.46|4417.06|4417.21|4416.81|120
1628014740000|2021-08-03 18:19:00|4417.33|4416.93|4417.46|4417.06|4417.46|4417.06|4417.21|4416.81|141
1628014750000|2021-08-03 18:19:10|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|392
1628014760000|2021-08-03 18:19:20|4417.46|4417.06|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|40
1628014770000|2021-08-03 18:19:30|4417.46|4417.06|4417.46|4417.06|4417.46|4417.06|4417.46|4417.06|97
1628014780000|2021-08-03 18:19:40|4417.21|4416.81|4417.21|4416.81|4417.21|4416.81|4416.96|4416.56|302
1628014790000|2021-08-03 18:19:50|4417.08|4416.68|4417.21|4416.81|4417.21|4416.81|4416.96|4416.56|70
1628014800000|2021-08-03 18:20:00|4416.96|4416.56|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|275
1628014810000|2021-08-03 18:20:10|4417.21|4416.81|4417.21|4416.81|4417.46|4417.06|4417.21|4416.81|272
1628014820000|2021-08-03 18:20:20|4417.33|4416.93|4417.46|4417.06|4417.46|4417.06|4417.33|4416.93|63
1628014830000|2021-08-03 18:20:30|4417.21|4416.81|4417.21|4416.81|4417.21|4416.81|4417.21|4416.81|107
1628014840000|2021-08-03 18:20:40|4416.96|4416.56|4417.21|4416.81|4417.21|4416.81|4416.96|4416.56|98
1628014850000|2021-08-03 18:20:50|4417.46|4417.06|4417.21|4416.81|4417.46|4417.06|4417.21|4416.81|125
1628014860000|2021-08-03 18:21:00|4417.33|4416.93|4417.21|4416.81|4417.46|4417.06|4417.21|4416.81|72
1628014870000|2021-08-03 18:21:10|4416.96|4416.56|4416.96|4416.56|4416.96|4416.56|4416.96|4416.56|147
1628014880000|2021-08-03 18:21:20|4417.08|4416.68|4417.21|4416.81|4417.46|4417.06|4417.08|4416.68|203
1628014890000|2021-08-03 18:21:30|||||||||2
1628014900000|2021-08-03 18:21:40|4417.46|4417.06|4417.46|4417.06|4417.46|4417.06|4417.21|4416.81|182
1628014910000|2021-08-03 18:21:50|4417.21|4416.81|4417.46|4417.06|4417.46|4417.06|4417.21|4416.81|92
1628014920000|2021-08-03 18:22:00|4417.33|4416.93|4417.46|4417.06|4417.46|4417.06|4417.21|4416.81|86
1628014930000|2021-08-03 18:22:10|4417.33|4416.93|4416.96|4416.56|4417.33|4416.93|4416.96|4416.56|125
1628014940000|2021-08-03 18:22:20|4417.08|4416.68|4417.21|4416.81|4417.46|4417.06|4417.08|4416.68|86
1628014950000|2021-08-03 18:22:30|4417.08|4416.68|4416.96|4416.56|4417.08|4416.68|4416.96|4416.56|100
1628014960000|2021-08-03 18:22:40|4416.71|4416.31|4416.96|4416.56|4416.96|4416.56|4416.71|4416.31|364
1628014970000|2021-08-03 18:22:50|4416.83|4416.43|4416.96|4416.56|4416.96|4416.56|4416.71|4416.31|156
1628014980000|2021-08-03 18:23:00|4417.21|4416.81|4417.21|4416.81|4417.21|4416.81|4416.96|4416.56|328
1628014990000|2021-08-03 18:23:10|4417.08|4416.68|4416.71|4416.31|4417.08|4416.68|4416.71|4416.31|59
1628015000000|2021-08-03 18:23:20|4416.83|4416.43|4416.71|4416.31|4416.83|4416.43|4416.46|4416.06|277
1628015010000|2021-08-03 18:23:30|4416.58|4416.18|4416.71|4416.31|4416.71|4416.31|4416.46|4416.06|254
1628015020000|2021-08-03 18:23:40|4416.58|4416.18|4416.71|4416.31|4416.71|4416.31|4416.58|4416.18|273
1628015030000|2021-08-03 18:23:50|4416.58|4416.18|4416.21|4415.81|4416.58|4416.18|4416.21|4415.81|277
1628015040000|2021-08-03 18:24:00|4416.46|4416.06|4416.21|4415.81|4416.46|4416.06|4416.21|4415.81|309
1628015050000|2021-08-03 18:24:10|4415.96|4415.56|4415.96|4415.56|4415.96|4415.56|4415.96|4415.56|131
1628015060000|2021-08-03 18:24:20|4416.21|4415.81|4415.96|4415.56|4416.21|4415.81|4415.96|4415.56|176
1628015070000|2021-08-03 18:24:30|4416.21|4415.81|4416.21|4415.81|4416.21|4415.81|4415.96|4415.56|170
1628015080000|2021-08-03 18:24:40|4416.08|4415.68|4416.21|4415.81|4416.46|4416.06|4415.96|4415.56|255
1628015090000|2021-08-03 18:24:50|4416.08|4415.68|4415.96|4415.56|4416.08|4415.68|4415.71|4415.31|315
1628015100000|2021-08-03 18:25:00|4416.21|4415.81|4416.46|4416.06|4416.46|4416.06|4416.21|4415.81|229
1628015110000|2021-08-03 18:25:10|4416.21|4415.81|4416.46|4416.06|4416.46|4416.06|4416.21|4415.81|175
1628015120000|2021-08-03 18:25:20|4416.21|4415.81|4416.33|4415.93|4416.33|4415.93|4415.96|4415.56|353
1628015130000|2021-08-03 18:25:30|4416.46|4416.06|4416.46|4416.06|4416.46|4416.06|4416.21|4415.81|180
1628015140000|2021-08-03 18:25:40|4416.71|4416.31|4416.71|4416.31|4416.71|4416.31|4416.58|4416.18|139
1628015150000|2021-08-03 18:25:50|4416.96|4416.56|4416.96|4416.56|4416.96|4416.56|4416.71|4416.31|134
1628015160000|2021-08-03 18:26:00|4417.21|4416.81|4417.21|4416.81|4417.21|4416.81|4416.96|4416.56|237
1628015170000|2021-08-03 18:26:10|4417.08|4416.68|4417.21|4416.81|4417.21|4416.81|4417.08|4416.68|120
1628015180000|2021-08-03 18:26:20|4416.96|4416.56|4416.96|4416.56|4416.96|4416.56|4416.71|4416.31|80
1628015190000|2021-08-03 18:26:30|||||||||18
1628015200000|2021-08-03 18:26:40|||||||||87
1628015210000|2021-08-03 18:26:50|4416.83|4416.43|4416.71|4416.31|4416.83|4416.43|4416.71|4416.31|132
1628015220000|2021-08-03 18:27:00|||||||||128
1628015230000|2021-08-03 18:27:10|||||||||4
1628015240000|2021-08-03 18:27:20|4416.83|4416.43|4416.96|4416.56|4416.96|4416.56|4416.83|4416.43|193
1628015250000|2021-08-03 18:27:30|4416.71|4416.31|4416.96|4416.56|4416.96|4416.56|4416.71|4416.31|109
1628015260000|2021-08-03 18:27:40|4417.21|4416.81|4417.21|4416.81|4417.21|4416.81|4417.21|4416.81|73
1628015270000|2021-08-03 18:27:50|4417.08|4416.68|4417.21|4416.81|4417.21|4416.81|4416.96|4416.56|101
1628015280000|2021-08-03 18:28:00|4417.33|4416.93|4417.46|4417.06|4417.46|4417.06|4417.21|4416.81|199
1628015290000|2021-08-03 18:28:10|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|367
1628015300000|2021-08-03 18:28:20|4417.46|4417.06|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|781
1628015310000|2021-08-03 18:28:30|4417.58|4417.18|4417.46|4417.06|4417.71|4417.31|4417.46|4417.06|126
1628015320000|2021-08-03 18:28:40|4417.21|4416.81|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|261
1628015330000|2021-08-03 18:28:50|||||||||234
1628015340000|2021-08-03 18:29:00|4416.71|4416.31|4416.96|4416.56|4417.21|4416.81|4416.71|4416.31|252
1628015350000|2021-08-03 18:29:10|||||||||106
1628015360000|2021-08-03 18:29:20|4416.71|4416.31|4416.71|4416.31|4416.83|4416.43|4416.71|4416.31|87
1628015370000|2021-08-03 18:29:30|4416.83|4416.43|4417.21|4416.81|4417.21|4416.81|4416.83|4416.43|165
1628015380000|2021-08-03 18:29:40|4417.46|4417.06|4417.46|4417.06|4417.46|4417.06|4417.46|4417.06|133
1628015390000|2021-08-03 18:29:50|4417.21|4416.81|4417.08|4416.68|4417.21|4416.81|4416.96|4416.56|252
1628015400000|2021-08-03 18:30:00|4417.21|4416.81|4416.96|4416.56|4417.21|4416.81|4416.71|4416.31|1298
1628015410000|2021-08-03 18:30:10|4416.71|4416.31|4416.83|4416.43|4416.96|4416.56|4416.58|4416.18|1396
1628015420000|2021-08-03 18:30:20|4416.96|4416.56|4417.46|4417.06|4417.46|4417.06|4416.96|4416.56|254
1628015430000|2021-08-03 18:30:30|4417.71|4417.31|4417.46|4417.06|4417.71|4417.31|4417.46|4417.06|131
1628015440000|2021-08-03 18:30:40|4417.58|4417.18|4417.46|4417.06|4417.71|4417.31|4417.46|4417.06|84
1628015450000|2021-08-03 18:30:50|4417.33|4416.93|4417.21|4416.81|4417.33|4416.93|4417.21|4416.81|156
1628015460000|2021-08-03 18:31:00|4417.33|4416.93|4417.21|4416.81|4417.46|4417.06|4417.21|4416.81|101
1628015470000|2021-08-03 18:31:10|||||||||195
1628015480000|2021-08-03 18:31:20|4417.46|4417.06|4417.46|4417.06|4417.46|4417.06|4417.21|4416.81|105
1628015490000|2021-08-03 18:31:30|4417.21|4416.81|4417.21|4416.81|4417.46|4417.06|4417.21|4416.81|148
1628015500000|2021-08-03 18:31:40|4417.33|4416.93|4417.21|4416.81|4417.33|4416.93|4417.21|4416.81|87
1628015510000|2021-08-03 18:31:50|4417.33|4416.93|4417.46|4417.06|4417.46|4417.06|4417.33|4416.93|59
1628015520000|2021-08-03 18:32:00|||||||||164
1628015530000|2021-08-03 18:32:10|4417.58|4417.18|4417.71|4417.31|4417.96|4417.56|4417.58|4417.18|327
1628015540000|2021-08-03 18:32:20|4417.46|4417.06|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|262
1628015550000|2021-08-03 18:32:30|4417.83|4417.43|4417.96|4417.56|4417.96|4417.56|4417.71|4417.31|260
1628015560000|2021-08-03 18:32:40|4417.71|4417.31|4417.96|4417.56|4417.96|4417.56|4417.71|4417.31|177
1628015570000|2021-08-03 18:32:50|4417.83|4417.43|4417.71|4417.31|4417.83|4417.43|4417.71|4417.31|89
1628015580000|2021-08-03 18:33:00|4417.58|4417.18|4417.46|4417.06|4417.58|4417.18|4417.46|4417.06|179
1628015590000|2021-08-03 18:33:10|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|58
1628015600000|2021-08-03 18:33:20|4417.46|4417.06|4417.21|4416.81|4417.46|4417.06|4417.21|4416.81|731
1628015610000|2021-08-03 18:33:30|4417.08|4416.68|4416.96|4416.56|4417.08|4416.68|4416.96|4416.56|341
1628015620000|2021-08-03 18:33:40|4417.08|4416.68|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|195
1628015630000|2021-08-03 18:33:50|4417.21|4416.81|4417.21|4416.81|4417.21|4416.81|4417.21|4416.81|110
1628015640000|2021-08-03 18:34:00|4416.96|4416.56|4416.96|4416.56|4417.08|4416.68|4416.96|4416.56|192
1628015650000|2021-08-03 18:34:10|4416.83|4416.43|4416.71|4416.31|4416.96|4416.56|4416.71|4416.31|397
1628015660000|2021-08-03 18:34:20|4416.83|4416.43|4416.71|4416.31|4416.96|4416.56|4416.71|4416.31|61
1628015670000|2021-08-03 18:34:30|4416.58|4416.18|4416.21|4415.81|4416.58|4416.18|4416.21|4415.81|1140
1628015680000|2021-08-03 18:34:40|||||||||156
1628015690000|2021-08-03 18:34:50|4416.46|4416.06|4416.46|4416.06|4416.46|4416.06|4416.21|4415.81|141
1628015700000|2021-08-03 18:35:00|4416.71|4416.31|4416.96|4416.56|4417.21|4416.81|4416.71|4416.31|243
1628015710000|2021-08-03 18:35:10|4417.08|4416.68|4416.71|4416.31|4417.08|4416.68|4416.71|4416.31|243
1628015720000|2021-08-03 18:35:20|4416.58|4416.18|4416.71|4416.31|4416.96|4416.56|4416.58|4416.18|241
1628015730000|2021-08-03 18:35:30|4416.96|4416.56|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|253
1628015740000|2021-08-03 18:35:40|4417.21|4416.81|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|90
1628015750000|2021-08-03 18:35:50|4416.71|4416.31|4416.96|4416.56|4416.96|4416.56|4416.71|4416.31|167
1628015760000|2021-08-03 18:36:00|4416.71|4416.31|4416.46|4416.06|4416.71|4416.31|4416.46|4416.06|133
1628015770000|2021-08-03 18:36:10|||||||||122
1628015780000|2021-08-03 18:36:20|4416.71|4416.31|4416.46|4416.06|4416.71|4416.31|4416.46|4416.06|174
1628015790000|2021-08-03 18:36:30|4416.21|4415.81|4416.21|4415.81|4416.46|4416.06|4416.21|4415.81|162
1628015800000|2021-08-03 18:36:40|4415.96|4415.56|4416.46|4416.06|4416.71|4416.31|4415.96|4415.56|379
1628015810000|2021-08-03 18:36:50|4416.33|4415.93|4416.46|4416.06|4416.46|4416.06|4416.33|4415.93|143
1628015820000|2021-08-03 18:37:00|4416.21|4415.81|4416.21|4415.81|4416.46|4416.06|4416.21|4415.81|244
1628015830000|2021-08-03 18:37:10|4416.33|4415.93|4416.21|4415.81|4416.46|4416.06|4416.21|4415.81|210
1628015840000|2021-08-03 18:37:20|4416.33|4415.93|4416.21|4415.81|4416.46|4416.06|4416.21|4415.81|97
1628015850000|2021-08-03 18:37:30|4416.33|4415.93|4416.46|4416.06|4416.46|4416.06|4416.21|4415.81|35
1628015860000|2021-08-03 18:37:40|4416.33|4415.93|4416.46|4416.06|4416.46|4416.06|4416.21|4415.81|80
1628015870000|2021-08-03 18:37:50|4416.33|4415.93|4416.46|4416.06|4416.46|4416.06|4416.21|4415.81|91
1628015880000|2021-08-03 18:38:00|4416.21|4415.81|4416.21|4415.81|4416.46|4416.06|4416.21|4415.81|185
1628015890000|2021-08-03 18:38:10|||||||||85
1628015900000|2021-08-03 18:38:20|4416.46|4416.06|4416.46|4416.06|4416.46|4416.06|4416.21|4415.81|695
1628015910000|2021-08-03 18:38:30|4416.33|4415.93|4416.21|4415.81|4416.46|4416.06|4416.21|4415.81|131
1628015920000|2021-08-03 18:38:40|||||||||11
1628015930000|2021-08-03 18:38:50|4416.46|4416.06|4416.71|4416.31|4416.71|4416.31|4416.46|4416.06|233
1628015940000|2021-08-03 18:39:00|4416.96|4416.56|4416.71|4416.31|4416.96|4416.56|4416.71|4416.31|161
1628015950000|2021-08-03 18:39:10|||||||||18
1628015960000|2021-08-03 18:39:20|4416.46|4416.06|4416.71|4416.31|4416.71|4416.31|4416.46|4416.06|328
1628015970000|2021-08-03 18:39:30|4416.58|4416.18|4416.71|4416.31|4416.71|4416.31|4416.58|4416.18|436
1628015980000|2021-08-03 18:39:40|4416.96|4416.56|4416.96|4416.56|4416.96|4416.56|4416.71|4416.31|228
1628015990000|2021-08-03 18:39:50|4416.71|4416.31|4416.96|4416.56|4416.96|4416.56|4416.71|4416.31|335
1628016000000|2021-08-03 18:40:00|4417.21|4416.81|4416.96|4416.56|4417.21|4416.81|4416.83|4416.43|291
1628016010000|2021-08-03 18:40:10|||||||||117
1628016020000|2021-08-03 18:40:20|4417.21|4416.81|4417.21|4416.81|4417.21|4416.81|4417.21|4416.81|136
1628016030000|2021-08-03 18:40:30|||||||||35
1628016040000|2021-08-03 18:40:40|4416.96|4416.56|4417.21|4416.81|4417.21|4416.81|4416.96|4416.56|117
1628016050000|2021-08-03 18:40:50|4417.08|4416.68|4416.96|4416.56|4417.08|4416.68|4416.96|4416.56|200
1628016060000|2021-08-03 18:41:00|||||||||144
1628016070000|2021-08-03 18:41:10|4416.83|4416.43|4417.21|4416.81|4417.21|4416.81|4416.71|4416.31|187
1628016080000|2021-08-03 18:41:20|||||||||32
1628016090000|2021-08-03 18:41:30|4417.46|4417.06|4417.21|4416.81|4417.46|4417.06|4417.21|4416.81|153
1628016100000|2021-08-03 18:41:40|4416.96|4416.56|4416.71|4416.31|4416.96|4416.56|4416.71|4416.31|88
1628016110000|2021-08-03 18:41:50|4416.96|4416.56|4416.96|4416.56|4416.96|4416.56|4416.96|4416.56|77
1628016120000|2021-08-03 18:42:00|4417.08|4416.68|4416.71|4416.31|4417.08|4416.68|4416.71|4416.31|113
1628016130000|2021-08-03 18:42:10|4416.96|4416.56|4416.71|4416.31|4416.96|4416.56|4416.71|4416.31|144
1628016140000|2021-08-03 18:42:20|4416.96|4416.56|4416.96|4416.56|4416.96|4416.56|4416.71|4416.31|56
1628016150000|2021-08-03 18:42:30|4417.08|4416.68|4417.21|4416.81|4417.21|4416.81|4416.96|4416.56|101
1628016160000|2021-08-03 18:42:40|4416.96|4416.56|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|143
1628016170000|2021-08-03 18:42:50|4416.83|4416.43|4416.71|4416.31|4416.96|4416.56|4416.71|4416.31|109
1628016180000|2021-08-03 18:43:00|4416.83|4416.43|4417.21|4416.81|4417.21|4416.81|4416.71|4416.31|131
1628016190000|2021-08-03 18:43:10|4417.33|4416.93|4417.46|4417.06|4417.46|4417.06|4417.33|4416.93|132
1628016200000|2021-08-03 18:43:20|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|210
1628016210000|2021-08-03 18:43:30|4417.83|4417.43|4417.71|4417.31|4417.96|4417.56|4417.71|4417.31|578
1628016220000|2021-08-03 18:43:40|4417.46|4417.06|4417.46|4417.06|4417.71|4417.31|4417.46|4417.06|154
1628016230000|2021-08-03 18:43:50|||||||||121
1628016240000|2021-08-03 18:44:00|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|235
1628016250000|2021-08-03 18:44:10|||||||||66
1628016260000|2021-08-03 18:44:20|4417.58|4417.18|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|158
1628016270000|2021-08-03 18:44:30|4417.46|4417.06|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|228
1628016280000|2021-08-03 18:44:40|4417.46|4417.06|4417.46|4417.06|4417.71|4417.31|4417.46|4417.06|68
1628016290000|2021-08-03 18:44:50|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|31
1628016300000|2021-08-03 18:45:00|4417.96|4417.56|4417.71|4417.31|4417.96|4417.56|4417.71|4417.31|254
1628016310000|2021-08-03 18:45:10|4417.83|4417.43|4417.46|4417.06|4417.96|4417.56|4417.46|4417.06|1233
1628016320000|2021-08-03 18:45:20|4417.71|4417.31|4417.46|4417.06|4417.71|4417.31|4417.46|4417.06|175
1628016330000|2021-08-03 18:45:30|4417.21|4416.81|4417.21|4416.81|4417.21|4416.81|4417.08|4416.68|251
1628016340000|2021-08-03 18:45:40|4417.08|4416.68|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|310
1628016350000|2021-08-03 18:45:50|4416.71|4416.31|4416.71|4416.31|4416.71|4416.31|4416.58|4416.18|400
1628016360000|2021-08-03 18:46:00|4416.83|4416.43|4416.46|4416.06|4416.96|4416.56|4416.46|4416.06|143
1628016370000|2021-08-03 18:46:10|4416.33|4415.93|4415.96|4415.56|4416.33|4415.93|4415.96|4415.56|885
1628016380000|2021-08-03 18:46:20|4416.21|4415.81|4415.71|4415.31|4416.21|4415.81|4415.71|4415.31|552
1628016390000|2021-08-03 18:46:30|4415.96|4415.56|4415.96|4415.56|4415.96|4415.56|4415.96|4415.56|372
1628016400000|2021-08-03 18:46:40|4416.08|4415.68|4416.21|4415.81|4416.21|4415.81|4415.96|4415.56|163
1628016410000|2021-08-03 18:46:50|4415.96|4415.56|4415.96|4415.56|4415.96|4415.56|4415.96|4415.56|86
1628016420000|2021-08-03 18:47:00|4416.08|4415.68|4415.96|4415.56|4416.21|4415.81|4415.96|4415.56|142
1628016430000|2021-08-03 18:47:10|4416.21|4415.81|4416.21|4415.81|4416.21|4415.81|4415.96|4415.56|148
1628016440000|2021-08-03 18:47:20|4416.46|4416.06|4416.46|4416.06|4416.46|4416.06|4416.46|4416.06|71
1628016450000|2021-08-03 18:47:30|4416.58|4416.18|4416.71|4416.31|4416.71|4416.31|4416.46|4416.06|290
1628016460000|2021-08-03 18:47:40|||||||||92
1628016470000|2021-08-03 18:47:50|4416.46|4416.06|4416.46|4416.06|4416.71|4416.31|4416.46|4416.06|176
1628016480000|2021-08-03 18:48:00|4416.21|4415.81|4416.46|4416.06|4416.46|4416.06|4416.21|4415.81|77
1628016490000|2021-08-03 18:48:10|4416.21|4415.81|4415.96|4415.56|4416.33|4415.93|4415.96|4415.56|226
1628016500000|2021-08-03 18:48:20|4415.71|4415.31|4415.46|4415.06|4415.71|4415.31|4415.46|4415.06|264
1628016510000|2021-08-03 18:48:30|4415.71|4415.31|4415.46|4415.06|4415.71|4415.31|4415.46|4415.06|324
1628016520000|2021-08-03 18:48:40|4415.58|4415.18|4415.46|4415.06|4415.58|4415.18|4415.21|4414.81|941
1628016530000|2021-08-03 18:48:50|4415.21|4414.81|4415.21|4414.81|4415.21|4414.81|4415.21|4414.81|899
1628016540000|2021-08-03 18:49:00|4415.08|4414.68|4414.96|4414.56|4415.08|4414.68|4414.96|4414.56|231
1628016550000|2021-08-03 18:49:10|4415.21|4414.81|4415.21|4414.81|4415.21|4414.81|4414.96|4414.56|517
1628016560000|2021-08-03 18:49:20|4414.96|4414.56|4414.71|4414.31|4414.96|4414.56|4414.71|4414.31|126
1628016570000|2021-08-03 18:49:30|4414.96|4414.56|4414.21|4413.81|4414.96|4414.56|4414.21|4413.81|997
1628016580000|2021-08-03 18:49:40|4414.33|4413.93|4414.21|4413.81|4414.46|4414.06|4414.21|4413.81|162
1628016590000|2021-08-03 18:49:50|4413.96|4413.56|4413.96|4413.56|4413.96|4413.56|4413.71|4413.31|369
1628016600000|2021-08-03 18:50:00|4414.21|4413.81|4414.71|4414.31|4414.71|4414.31|4414.21|4413.81|635
1628016610000|2021-08-03 18:50:10|4414.46|4414.06|4414.71|4414.31|4414.71|4414.31|4414.46|4414.06|157
1628016620000|2021-08-03 18:50:20|4414.96|4414.56|4414.71|4414.31|4414.96|4414.56|4414.71|4414.31|351
1628016630000|2021-08-03 18:50:30|4414.83|4414.43|4415.46|4415.06|4415.46|4415.06|4414.71|4414.31|260
1628016640000|2021-08-03 18:50:40|4415.21|4414.81|4415.08|4414.68|4415.46|4415.06|4414.96|4414.56|223
1628016650000|2021-08-03 18:50:50|4414.96|4414.56|4415.21|4414.81|4415.21|4414.81|4414.96|4414.56|185
1628016660000|2021-08-03 18:51:00|4415.46|4415.06|4415.71|4415.31|4415.71|4415.31|4415.21|4414.81|308
1628016670000|2021-08-03 18:51:10|4415.58|4415.18|4415.46|4415.06|4415.71|4415.31|4415.46|4415.06|93
1628016680000|2021-08-03 18:51:20|4415.21|4414.81|4415.21|4414.81|4415.46|4415.06|4415.21|4414.81|122
1628016690000|2021-08-03 18:51:30|4415.46|4415.06|4415.46|4415.06|4415.46|4415.06|4415.21|4414.81|100
1628016700000|2021-08-03 18:51:40|||||||||28
1628016710000|2021-08-03 18:51:50|4415.21|4414.81|4415.21|4414.81|4415.21|4414.81|4414.96|4414.56|311
1628016720000|2021-08-03 18:52:00|4415.46|4415.06|4414.71|4414.31|4415.46|4415.06|4414.46|4414.06|159
1628016730000|2021-08-03 18:52:10|4414.96|4414.56|4414.96|4414.56|4414.96|4414.56|4414.96|4414.56|93
1628016740000|2021-08-03 18:52:20|4415.21|4414.81|4414.96|4414.56|4415.33|4414.93|4414.96|4414.56|211
1628016750000|2021-08-03 18:52:30|4415.08|4414.68|4414.96|4414.56|4415.08|4414.68|4414.96|4414.56|103
1628016760000|2021-08-03 18:52:40|4415.08|4414.68|4415.46|4415.06|4415.46|4415.06|4415.08|4414.68|103
1628016770000|2021-08-03 18:52:50|4415.33|4414.93|4415.46|4415.06|4415.46|4415.06|4415.21|4414.81|206
1628016780000|2021-08-03 18:53:00|4415.21|4414.81|4415.21|4414.81|4415.21|4414.81|4415.21|4414.81|175
1628016790000|2021-08-03 18:53:10|4414.96|4414.56|4415.21|4414.81|4415.21|4414.81|4414.96|4414.56|581
1628016800000|2021-08-03 18:53:20|4414.96|4414.56|4415.21|4414.81|4415.21|4414.81|4414.96|4414.56|861
1628016810000|2021-08-03 18:53:30|4415.46|4415.06|4415.46|4415.06|4415.46|4415.06|4415.46|4415.06|73
1628016820000|2021-08-03 18:53:40|4415.71|4415.31|4415.71|4415.31|4415.71|4415.31|4415.71|4415.31|563
1628016830000|2021-08-03 18:53:50|4415.96|4415.56|4415.71|4415.31|4415.96|4415.56|4415.71|4415.31|439
1628016840000|2021-08-03 18:54:00|4415.46|4415.06|4415.21|4414.81|4415.46|4415.06|4414.96|4414.56|345
1628016850000|2021-08-03 18:54:10|4415.08|4414.68|4414.96|4414.56|4415.08|4414.68|4414.71|4414.31|122
1628016860000|2021-08-03 18:54:20|4415.21|4414.81|4415.21|4414.81|4415.21|4414.81|4415.21|4414.81|64
1628016870000|2021-08-03 18:54:30|4415.46|4415.06|4415.46|4415.06|4415.71|4415.31|4415.46|4415.06|150
1628016880000|2021-08-03 18:54:40|4415.71|4415.31|4415.71|4415.31|4415.71|4415.31|4415.71|4415.31|203
1628016890000|2021-08-03 18:54:50|4415.46|4415.06|4415.21|4414.81|4415.46|4415.06|4415.21|4414.81|342
1628016900000|2021-08-03 18:55:00|4415.33|4414.93|4415.46|4415.06|4415.46|4415.06|4415.33|4414.93|33
1628016910000|2021-08-03 18:55:10|4415.58|4415.18|4416.21|4415.81|4416.21|4415.81|4415.58|4415.18|569
1628016920000|2021-08-03 18:55:20|4415.96|4415.56|4415.96|4415.56|4416.21|4415.81|4415.96|4415.56|159
1628016930000|2021-08-03 18:55:30|4416.08|4415.68|4416.21|4415.81|4416.21|4415.81|4415.96|4415.56|294
1628016940000|2021-08-03 18:55:40|4416.08|4415.68|4415.96|4415.56|4416.08|4415.68|4415.96|4415.56|56
1628016950000|2021-08-03 18:55:50|4416.08|4415.68|4416.33|4415.93|4416.46|4416.06|4415.96|4415.56|171
1628016960000|2021-08-03 18:56:00|4416.21|4415.81|4416.71|4416.31|4416.96|4416.56|4416.21|4415.81|573
1628016970000|2021-08-03 18:56:10|4416.96|4416.56|4416.96|4416.56|4416.96|4416.56|4416.96|4416.56|270
1628016980000|2021-08-03 18:56:20|4417.08|4416.68|4417.46|4417.06|4417.46|4417.06|4417.08|4416.68|230
1628016990000|2021-08-03 18:56:30|4417.71|4417.31|4417.46|4417.06|4417.71|4417.31|4417.46|4417.06|640
1628017000000|2021-08-03 18:56:40|4417.58|4417.18|4417.33|4416.93|4417.58|4417.18|4417.33|4416.93|357
1628017010000|2021-08-03 18:56:50|4417.21|4416.81|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|267
1628017020000|2021-08-03 18:57:00|4417.08|4416.68|4417.21|4416.81|4417.46|4417.06|4417.08|4416.68|197
1628017030000|2021-08-03 18:57:10|||||||||190
1628017040000|2021-08-03 18:57:20|4416.96|4416.56|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|469
1628017050000|2021-08-03 18:57:30|4416.83|4416.43|4416.96|4416.56|4416.96|4416.56|4416.71|4416.31|286
1628017060000|2021-08-03 18:57:40|4416.83|4416.43|4416.96|4416.56|4416.96|4416.56|4416.58|4416.18|131
1628017070000|2021-08-03 18:57:50|4416.71|4416.31|4416.96|4416.56|4416.96|4416.56|4416.71|4416.31|173
1628017080000|2021-08-03 18:58:00|4417.21|4416.81|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|163
1628017090000|2021-08-03 18:58:10|4417.08|4416.68|4417.46|4417.06|4417.46|4417.06|4417.08|4416.68|243
1628017100000|2021-08-03 18:58:20|4417.21|4416.81|4417.21|4416.81|4417.46|4417.06|4417.21|4416.81|213
1628017110000|2021-08-03 18:58:30|4416.96|4416.56|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|240
1628017120000|2021-08-03 18:58:40|4416.71|4416.31|4416.71|4416.31|4416.96|4416.56|4416.71|4416.31|207
1628017130000|2021-08-03 18:58:50|4416.83|4416.43|4416.46|4416.06|4416.96|4416.56|4416.46|4416.06|108
1628017140000|2021-08-03 18:59:00|4416.58|4416.18|4416.71|4416.31|4416.71|4416.31|4416.58|4416.18|224
1628017150000|2021-08-03 18:59:10|||||||||78
1628017160000|2021-08-03 18:59:20|4416.83|4416.43|4416.96|4416.56|4416.96|4416.56|4416.71|4416.31|119
1628017170000|2021-08-03 18:59:30|||||||||9
1628017180000|2021-08-03 18:59:40|4416.71|4416.31|4416.71|4416.31|4416.71|4416.31|4416.71|4416.31|109
1628017190000|2021-08-03 18:59:50|||||||||19
1628017200000|2021-08-03 19:00:00|4416.96|4416.56|4417.21|4416.81|4417.46|4417.06|4416.96|4416.56|300
1628017210000|2021-08-03 19:00:10|4417.46|4417.06|4417.71|4417.31|4417.71|4417.31|4417.21|4416.81|213
1628017220000|2021-08-03 19:00:20|4417.96|4417.56|4417.71|4417.31|4417.96|4417.56|4417.71|4417.31|266
1628017230000|2021-08-03 19:00:30|4417.96|4417.56|4417.96|4417.56|4417.96|4417.56|4417.96|4417.56|230
1628017240000|2021-08-03 19:00:40|4417.71|4417.31|4417.96|4417.56|4417.96|4417.56|4417.71|4417.31|365
1628017250000|2021-08-03 19:00:50|4417.71|4417.31|4417.96|4417.56|4417.96|4417.56|4417.71|4417.31|152
1628017260000|2021-08-03 19:01:00|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|4417.71|4417.31|199
1628017270000|2021-08-03 19:01:10|4417.96|4417.56|4417.96|4417.56|4417.96|4417.56|4417.96|4417.56|46
1628017280000|2021-08-03 19:01:20|4417.83|4417.43|4417.21|4416.81|4417.83|4417.43|4417.21|4416.81|233
1628017290000|2021-08-03 19:01:30|4416.96|4416.56|4417.21|4416.81|4417.21|4416.81|4416.96|4416.56|213
1628017300000|2021-08-03 19:01:40|4416.96|4416.56|4416.96|4416.56|4417.21|4416.81|4416.96|4416.56|111
1628017310000|2021-08-03 19:01:50|4417.21|4416.81|4417.71|4417.31|4417.71|4417.31|4417.21|4416.81|315
1628017320000|2021-08-03 19:02:00|4417.58|4417.18|4417.71|4417.31|4417.96|4417.56|4417.46|4417.06|1487
1628017330000|2021-08-03 19:02:10|4417.46|4417.06|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|317
1628017340000|2021-08-03 19:02:20|4417.46|4417.06|4417.46|4417.06|4417.46|4417.06|4417.21|4416.81|292
1628017350000|2021-08-03 19:02:30|4417.21|4416.81|4417.71|4417.31|4417.71|4417.31|4417.21|4416.81|524
1628017360000|2021-08-03 19:02:40|4417.96|4417.56|4417.71|4417.31|4417.96|4417.56|4417.71|4417.31|412
1628017370000|2021-08-03 19:02:50|4417.83|4417.43|4417.96|4417.56|4417.96|4417.56|4417.71|4417.31|206
1628017380000|2021-08-03 19:03:00|4418.21|4417.81|4417.96|4417.56|4418.21|4417.81|4417.96|4417.56|133
1628017390000|2021-08-03 19:03:10|||||||||15
1628017400000|2021-08-03 19:03:20|4418.21|4417.81|4417.96|4417.56|4418.21|4417.81|4417.96|4417.56|401
1628017410000|2021-08-03 19:03:30|4418.21|4417.81|4418.21|4417.81|4418.21|4417.81|4418.21|4417.81|306
1628017420000|2021-08-03 19:03:40|4417.96|4417.56|4418.21|4417.81|4418.21|4417.81|4417.96|4417.56|305
1628017430000|2021-08-03 19:03:50|4417.96|4417.56|4417.96|4417.56|4417.96|4417.56|4417.71|4417.31|239
1628017440000|2021-08-03 19:04:00|4418.21|4417.81|4418.08|4417.68|4418.21|4417.81|4418.08|4417.68|477
1628017450000|2021-08-03 19:04:10|4418.21|4417.81|4418.21|4417.81|4418.46|4418.06|4417.96|4417.56|592
1628017460000|2021-08-03 19:04:20|4418.46|4418.06|4418.21|4417.81|4418.46|4418.06|4418.21|4417.81|271
1628017470000|2021-08-03 19:04:30|4418.33|4417.93|4418.21|4417.81|4418.46|4418.06|4418.21|4417.81|118
1628017480000|2021-08-03 19:04:40|4417.96|4417.56|4418.21|4417.81|4418.21|4417.81|4417.96|4417.56|251
1628017490000|2021-08-03 19:04:50|||||||||26
1628017500000|2021-08-03 19:05:00|4418.08|4417.68|4417.96|4417.56|4418.08|4417.68|4417.71|4417.31|821
1628017510000|2021-08-03 19:05:10|4418.21|4417.81|4418.21|4417.81|4418.21|4417.81|4417.96|4417.56|334
1628017520000|2021-08-03 19:05:20|4418.33|4417.93|4419.21|4418.81|4419.21|4418.81|4418.33|4417.93|818
1628017530000|2021-08-03 19:05:30|4419.33|4418.93|4419.46|4419.06|4419.46|4419.06|4419.21|4418.81|773
1628017540000|2021-08-03 19:05:40|4419.21|4418.81|4419.21|4418.81|4419.21|4418.81|4419.21|4418.81|199
1628017550000|2021-08-03 19:05:50|4419.33|4418.93|4419.46|4419.06|4419.71|4419.31|4419.21|4418.81|440
1628017560000|2021-08-03 19:06:00|4419.71|4419.31|4420.21|4419.81|4420.21|4419.81|4419.71|4419.31|1894
1628017570000|2021-08-03 19:06:10|4420.46|4420.06|4420.46|4420.06|4420.71|4420.31|4420.21|4419.81|1164
1628017580000|2021-08-03 19:06:20|4420.58|4420.18|4420.71|4420.31|4420.71|4420.31|4420.46|4420.06|384
1628017590000|2021-08-03 19:06:30|4420.46|4420.06|4420.96|4420.56|4421.21|4420.81|4420.46|4420.06|2284
1628017600000|2021-08-03 19:06:40|4420.71|4420.31|4420.46|4420.06|4420.71|4420.31|4420.21|4419.81|805
1628017610000|2021-08-03 19:06:50|4420.21|4419.81|4420.46|4420.06|4420.46|4420.06|4419.96|4419.56|642
1628017620000|2021-08-03 19:07:00|4420.21|4419.81|4420.21|4419.81|4420.33|4419.93|4420.21|4419.81|192
1628017630000|2021-08-03 19:07:10|4419.96|4419.56|4419.96|4419.56|4420.21|4419.81|4419.96|4419.56|411
1628017640000|2021-08-03 19:07:20|4419.71|4419.31|4419.71|4419.31|4419.96|4419.56|4419.71|4419.31|390
1628017650000|2021-08-03 19:07:30|||||||||185
1628017660000|2021-08-03 19:07:40|4419.58|4419.18|4419.71|4419.31|4419.71|4419.31|4419.46|4419.06|157
1628017670000|2021-08-03 19:07:50|4419.83|4419.43|4419.46|4419.06|4419.83|4419.43|4419.46|4419.06|188
1628017680000|2021-08-03 19:08:00|4419.21|4418.81|4418.96|4418.56|4419.46|4419.06|4418.96|4418.56|538
1628017690000|2021-08-03 19:08:10|4419.21|4418.81|4418.96|4418.56|4419.21|4418.81|4418.46|4418.06|637
1628017700000|2021-08-03 19:08:20|4419.21|4418.81|4419.46|4419.06|4419.71|4419.31|4419.21|4418.81|285
1628017710000|2021-08-03 19:08:30|4419.71|4419.31|4419.46|4419.06|4419.71|4419.31|4419.21|4418.81|463
1628017720000|2021-08-03 19:08:40|4419.71|4419.31|4419.71|4419.31|4419.71|4419.31|4419.46|4419.06|411
1628017730000|2021-08-03 19:08:50|4419.96|4419.56|4419.96|4419.56|4419.96|4419.56|4419.71|4419.31|390
1628017740000|2021-08-03 19:09:00|4419.71|4419.31|4419.83|4419.43|4419.83|4419.43|4419.71|4419.31|135
1628017750000|2021-08-03 19:09:10|4419.71|4419.31|4419.71|4419.31|4419.96|4419.56|4419.71|4419.31|137
1628017760000|2021-08-03 19:09:20|4419.96|4419.56|4419.71|4419.31|4419.96|4419.56|4419.71|4419.31|214
1628017770000|2021-08-03 19:09:30|4419.46|4419.06|4419.71|4419.31|4419.71|4419.31|4419.21|4418.81|235
1628017780000|2021-08-03 19:09:40|4419.96|4419.56|4419.83|4419.43|4419.96|4419.56|4419.71|4419.31|304
1628017790000|2021-08-03 19:09:50|4419.71|4419.31|4419.71|4419.31|4419.71|4419.31|4419.46|4419.06|88
1628017800000|2021-08-03 19:10:00|4419.58|4419.18|4419.71|4419.31|4419.96|4419.56|4419.58|4419.18|359
1628017810000|2021-08-03 19:10:10|4419.58|4419.18|4419.71|4419.31|4419.71|4419.31|4419.46|4419.06|213
1628017820000|2021-08-03 19:10:20|4419.46|4419.06|4419.46|4419.06|4419.46|4419.06|4419.46|4419.06|75
1628017830000|2021-08-03 19:10:30|4419.21|4418.81|4419.46|4419.06|4419.46|4419.06|4419.21|4418.81|331
1628017840000|2021-08-03 19:10:40|4419.58|4419.18|4419.71|4419.31|4419.71|4419.31|4419.58|4419.18|108
1628017850000|2021-08-03 19:10:50|4419.46|4419.06|4419.96|4419.56|4419.96|4419.56|4419.46|4419.06|243
1628017860000|2021-08-03 19:11:00|4420.21|4419.81|4419.96|4419.56|4420.21|4419.81|4419.71|4419.31|380
1628017870000|2021-08-03 19:11:10|4419.71|4419.31|4419.96|4419.56|4419.96|4419.56|4419.71|4419.31|114
1628017880000|2021-08-03 19:11:20|4419.83|4419.43|4419.71|4419.31|4419.96|4419.56|4419.71|4419.31|157
1628017890000|2021-08-03 19:11:30|4419.46|4419.06|4419.46|4419.06|4419.58|4419.18|4419.46|4419.06|172
1628017900000|2021-08-03 19:11:40|4419.71|4419.31|4419.46|4419.06|4419.71|4419.31|4419.46|4419.06|210
1628017910000|2021-08-03 19:11:50|4419.71|4419.31|4419.21|4418.81|4419.71|4419.31|4418.96|4418.56|213
1628017920000|2021-08-03 19:12:00|4419.08|4418.68|4418.96|4418.56|4419.08|4418.68|4418.71|4418.31|225
1628017930000|2021-08-03 19:12:10|4418.71|4418.31|4418.96|4418.56|4418.96|4418.56|4418.71|4418.31|189
1628017940000|2021-08-03 19:12:20|4418.71|4418.31|4418.21|4417.81|4418.71|4418.31|4417.96|4417.56|424
1628017950000|2021-08-03 19:12:30|4418.46|4418.06|4418.46|4418.06|4418.46|4418.06|4418.21|4417.81|293
1628017960000|2021-08-03 19:12:40|4418.21|4417.81|4417.96|4417.56|4418.46|4418.06|4417.96|4417.56|169
1628017970000|2021-08-03 19:12:50|||||||||215
1628017980000|2021-08-03 19:13:00|4417.71|4417.31|4417.71|4417.31|4417.96|4417.56|4417.46|4417.06|628
1628017990000|2021-08-03 19:13:10|4417.46|4417.06|4417.71|4417.31|4417.71|4417.31|4417.46|4417.06|230
1628018000000|2021-08-03 19:13:20|4417.46|4417.06|4417.46|4417.06|4417.46|4417.06|4417.46|4417.06|201
1628018010000|2021-08-03 19:13:30|4417.21|4416.81|4417.71|4417.31|4417.71|4417.31|4417.21|4416.81|283
1628018020000|2021-08-03 19:13:40|4417.58|4417.18|4417.46|4417.06|4417.58|4417.18|4417.21|4416.81|193
1628018030000|2021-08-03 19:13:50|4417.71|4417.31|4418.21|4417.81|4418.46|4418.06|4417.71|4417.31|503
1628018040000|2021-08-03 19:14:00|4417.96|4417.56|4418.71|4418.31|4418.71|4418.31|4417.71|4417.31|939
1628018050000|2021-08-03 19:14:10|4418.83|4418.43|4418.71|4418.31|4418.96|4418.56|4418.71|4418.31|157
1628018060000|2021-08-03 19:14:20|4418.58|4418.18|4418.71|4418.31|4418.96|4418.56|4418.46|4418.06|284
1628018070000|2021-08-03 19:14:30|||||||||121
1628018080000|2021-08-03 19:14:40|4418.46|4418.06|4418.71|4418.31|4418.71|4418.31|4418.46|4418.06|229
1628018090000|2021-08-03 19:14:50|4418.46|4418.06|4418.46|4418.06|4418.71|4418.31|4418.46|4418.06|429
1628018100000|2021-08-03 19:15:00|4418.58|4418.18|4418.96|4418.56|4418.96|4418.56|4418.58|4418.18|165
1628018110000|2021-08-03 19:15:10|4418.71|4418.31|4419.21|4418.81|4419.21|4418.81|4418.71|4418.31|219
1628018120000|2021-08-03 19:15:20|4419.46|4419.06|4419.46|4419.06|4419.46|4419.06|4419.21|4418.81|337
1628018130000|2021-08-03 19:15:30|4419.71|4419.31|4419.71|4419.31|4419.71|4419.31|4419.71|4419.31|450
1628018140000|2021-08-03 19:15:40|4419.46|4419.06|4419.21|4418.81|4419.46|4419.06|4419.21|4418.81|319
1628018150000|2021-08-03 19:15:50|4418.96|4418.56|4418.96|4418.56|4418.96|4418.56|4418.96|4418.56|321
1628018160000|2021-08-03 19:16:00|4418.71|4418.31|4418.71|4418.31|4418.96|4418.56|4418.71|4418.31|352
1628018170000|2021-08-03 19:16:10|4418.96|4418.56|4418.96|4418.56|4418.96|4418.56|4418.71|4418.31|119
1628018180000|2021-08-03 19:16:20|4419.21|4418.81|4419.21|4418.81|4419.21|4418.81|4418.96|4418.56|272
1628018190000|2021-08-03 19:16:30|4419.46|4419.06|4419.46|4419.06|4419.71|4419.31|4419.21|4418.81|745
1628018200000|2021-08-03 19:16:40|4419.71|4419.31|4419.71|4419.31|4419.96|4419.56|4419.71|4419.31|543
1628018210000|2021-08-03 19:16:50|4419.96|4419.56|4419.71|4419.31|4419.96|4419.56|4419.71|4419.31|231
1628018220000|2021-08-03 19:17:00|4419.96|4419.56|4419.96|4419.56|4420.21|4419.81|4419.71|4419.31|500
1628018230000|2021-08-03 19:17:10|4420.21|4419.81|4419.71|4419.31|4420.21|4419.81|4419.71|4419.31|443
1628018240000|2021-08-03 19:17:20|4419.96|4419.56|4419.96|4419.56|4419.96|4419.56|4419.96|4419.56|193
1628018250000|2021-08-03 19:17:30|4420.21|4419.81|4420.21|4419.81|4420.21|4419.81|4419.96|4419.56|281
1628018260000|2021-08-03 19:17:40|4420.46|4420.06|4420.46|4420.06|4420.71|4420.31|4420.46|4420.06|584
1628018270000|2021-08-03 19:17:50|4420.33|4419.93|4420.21|4419.81|4420.33|4419.93|4420.08|4419.68|238
1628018280000|2021-08-03 19:18:00|4420.46|4420.06|4420.21|4419.81|4420.46|4420.06|4419.96|4419.56|268
1628018290000|2021-08-03 19:18:10|4420.08|4419.68|4420.08|4419.68|4420.21|4419.81|4419.96|4419.56|201
1628018300000|2021-08-03 19:18:20|4420.21|4419.81|4419.96|4419.56|4420.21|4419.81|4419.96|4419.56|102
1628018310000|2021-08-03 19:18:30|4419.83|4419.43|4420.08|4419.68|4420.21|4419.81|4419.71|4419.31|465
1628018320000|2021-08-03 19:18:40|4419.96|4419.56|4419.96|4419.56|4419.96|4419.56|4419.96|4419.56|59
1628018330000|2021-08-03 19:18:50|||||||||150
1628018340000|2021-08-03 19:19:00|4420.21|4419.81|4419.96|4419.56|4420.21|4419.81|4419.96|4419.56|315
1628018350000|2021-08-03 19:19:10|4419.71|4419.31|4419.96|4419.56|4419.96|4419.56|4419.71|4419.31|268
1628018360000|2021-08-03 19:19:20|4419.83|4419.43|4419.96|4419.56|4420.21|4419.81|4419.71|4419.31|306
1628018370000|2021-08-03 19:19:30|4419.71|4419.31|4419.71|4419.31|4419.96|4419.56|4419.71|4419.31|314
1628018380000|2021-08-03 19:19:40|4419.83|4419.43|4419.71|4419.31|4419.83|4419.43|4419.71|4419.31|79
1628018390000|2021-08-03 19:19:50|4419.96|4419.56|4419.71|4419.31|4419.96|4419.56|4419.71|4419.31|120
1628018400000|2021-08-03 19:20:00|4419.51|4419.11|4420.01|4419.61|4420.01|4419.61|4419.26|4418.86|438
1628018410000|2021-08-03 19:20:10|4419.76|4419.36|4419.76|4419.36|4419.88|4419.48|4419.76|4419.36|189
1628018420000|2021-08-03 19:20:20|4419.63|4419.23|4419.26|4418.86|4419.76|4419.36|4419.26|4418.86|442
1628018430000|2021-08-03 19:20:30|4419.51|4419.11|4419.26|4418.86|4419.51|4419.11|4419.26|4418.86|197
1628018440000|2021-08-03 19:20:40|4419.13|4418.73|4419.01|4418.61|4419.26|4418.86|4419.01|4418.61|152
1628018450000|2021-08-03 19:20:50|4419.13|4418.73|4419.01|4418.61|4419.13|4418.73|4419.01|4418.61|72
1628018460000|2021-08-03 19:21:00|4419.26|4418.86|4419.76|4419.36|4420.01|4419.61|4419.26|4418.86|1019
1628018470000|2021-08-03 19:21:10|4419.51|4419.11|4420.01|4419.61|4420.26|4419.86|4419.51|4419.11|395
1628018480000|2021-08-03 19:21:20|4420.26|4419.86|4420.26|4419.86|4420.26|4419.86|4420.01|4419.61|537
1628018490000|2021-08-03 19:21:30|4420.38|4419.98|4420.51|4420.11|4420.51|4420.11|4420.38|4419.98|347
1628018500000|2021-08-03 19:21:40|4420.26|4419.86|4420.51|4420.11|4420.51|4420.11|4420.26|4419.86|359
1628018510000|2021-08-03 19:21:50|4420.76|4420.36|4420.76|4420.36|4420.76|4420.36|4420.51|4420.11|1377
1628018520000|2021-08-03 19:22:00|4420.88|4420.48|4420.76|4420.36|4421.01|4420.61|4420.76|4420.36|474
1628018530000|2021-08-03 19:22:10|||||||||42
1628018540000|2021-08-03 19:22:20|4420.51|4420.11|4420.51|4420.11|4420.51|4420.11|4420.51|4420.11|383
1628018550000|2021-08-03 19:22:30|4420.38|4419.98|4420.51|4420.11|4420.51|4420.11|4420.38|4419.98|187
1628018560000|2021-08-03 19:22:40|4420.76|4420.36|4420.26|4419.86|4420.76|4420.36|4420.26|4419.86|366
1628018570000|2021-08-03 19:22:50|4420.51|4420.11|4420.76|4420.36|4420.76|4420.36|4420.51|4420.11|128
1628018580000|2021-08-03 19:23:00|4420.51|4420.11|4420.76|4420.36|4420.76|4420.36|4420.51|4420.11|180
1628018590000|2021-08-03 19:23:10|||||||||21
1628018600000|2021-08-03 19:23:20|4420.88|4420.48|4421.01|4420.61|4421.01|4420.61|4420.76|4420.36|392
1628018610000|2021-08-03 19:23:30|4420.88|4420.48|4421.01|4420.61|4421.01|4420.61|4420.76|4420.36|151
1628018620000|2021-08-03 19:23:40|||||||||72
1628018630000|2021-08-03 19:23:50|4420.76|4420.36|4421.01|4420.61|4421.01|4420.61|4420.76|4420.36|160
1628018640000|2021-08-03 19:24:00|4420.88|4420.48|4420.76|4420.36|4420.88|4420.48|4420.51|4420.11|271
1628018650000|2021-08-03 19:24:10|4420.63|4420.23|4420.51|4420.11|4420.76|4420.36|4420.51|4420.11|268
1628018660000|2021-08-03 19:24:20|4420.63|4420.23|4420.51|4420.11|4420.76|4420.36|4420.51|4420.11|203
1628018670000|2021-08-03 19:24:30|4420.76|4420.36|4421.01|4420.61|4421.01|4420.61|4420.76|4420.36|149
1628018680000|2021-08-03 19:24:40|4420.76|4420.36|4421.01|4420.61|4421.01|4420.61|4420.76|4420.36|600
1628018690000|2021-08-03 19:24:50|4421.26|4420.86|4421.26|4420.86|4421.26|4420.86|4421.01|4420.61|701
1628018700000|2021-08-03 19:25:00|4421.01|4420.61|4421.51|4421.11|4421.51|4421.11|4421.01|4420.61|616
1628018710000|2021-08-03 19:25:10|4421.26|4420.86|4421.26|4420.86|4421.26|4420.86|4421.26|4420.86|505
1628018720000|2021-08-03 19:25:20|4421.01|4420.61|4421.01|4420.61|4421.26|4420.86|4421.01|4420.61|236
1628018730000|2021-08-03 19:25:30|4420.88|4420.48|4420.51|4420.11|4420.88|4420.48|4420.51|4420.11|491
1628018740000|2021-08-03 19:25:40|4420.76|4420.36|4420.76|4420.36|4420.76|4420.36|4420.76|4420.36|182
1628018750000|2021-08-03 19:25:50|4420.51|4420.11|4420.76|4420.36|4420.76|4420.36|4420.51|4420.11|599
1628018760000|2021-08-03 19:26:00|4421.01|4420.61|4421.01|4420.61|4421.26|4420.86|4421.01|4420.61|344
1628018770000|2021-08-03 19:26:10|4421.26|4420.86|4421.01|4420.61|4421.26|4420.86|4421.01|4420.61|129
1628018780000|2021-08-03 19:26:20|4421.13|4420.73|4421.01|4420.61|4421.26|4420.86|4421.01|4420.61|161
1628018790000|2021-08-03 19:26:30|4421.13|4420.73|4421.26|4420.86|4421.26|4420.86|4421.01|4420.61|256
1628018800000|2021-08-03 19:26:40|4421.51|4421.11|4421.26|4420.86|4421.51|4421.11|4421.26|4420.86|572
1628018810000|2021-08-03 19:26:50|4421.01|4420.61|4421.26|4420.86|4421.26|4420.86|4421.01|4420.61|268
1628018820000|2021-08-03 19:27:00|4421.51|4421.11|4421.51|4421.11|4421.51|4421.11|4421.38|4420.98|167
1628018830000|2021-08-03 19:27:10|4421.38|4420.98|4421.26|4420.86|4421.38|4420.98|4421.26|4420.86|188
1628018840000|2021-08-03 19:27:20|4421.51|4421.11|4421.51|4421.11|4421.51|4421.11|4421.51|4421.11|293
1628018850000|2021-08-03 19:27:30|||||||||99
1628018860000|2021-08-03 19:27:40|4421.38|4420.98|4421.51|4421.11|4421.51|4421.11|4421.38|4420.98|115
1628018870000|2021-08-03 19:27:50|4421.26|4420.86|4421.51|4421.11|4421.51|4421.11|4421.26|4420.86|94
1628018880000|2021-08-03 19:28:00|||||||||138
1628018890000|2021-08-03 19:28:10|||||||||6
1628018900000|2021-08-03 19:28:20|4421.26|4420.86|4421.01|4420.61|4421.26|4420.86|4421.01|4420.61|347
1628018910000|2021-08-03 19:28:30|4420.76|4420.36|4420.76|4420.36|4421.01|4420.61|4420.76|4420.36|507
1628018920000|2021-08-03 19:28:40|4421.01|4420.61|4421.01|4420.61|4421.01|4420.61|4421.01|4420.61|522
1628018930000|2021-08-03 19:28:50|||||||||33
1628018940000|2021-08-03 19:29:00|4420.76|4420.36|4420.51|4420.11|4420.76|4420.36|4420.51|4420.11|305
1628018950000|2021-08-03 19:29:10|4420.38|4419.98|4420.76|4420.36|4420.76|4420.36|4420.38|4419.98|308
1628018960000|2021-08-03 19:29:20|4421.01|4420.61|4420.51|4420.11|4421.01|4420.61|4420.51|4420.11|542
1628018970000|2021-08-03 19:29:30|4420.76|4420.36|4420.51|4420.11|4420.76|4420.36|4420.51|4420.11|222
1628018980000|2021-08-03 19:29:40|||||||||144
1628018990000|2021-08-03 19:29:50|||||||||180
1628019000000|2021-08-03 19:30:00|4420.26|4419.86|4420.76|4420.36|4420.76|4420.36|4420.26|4419.86|441
1628019010000|2021-08-03 19:30:10|4420.51|4420.11|4420.51|4420.11|4420.51|4420.11|4420.26|4419.86|628
1628019020000|2021-08-03 19:30:20|4420.76|4420.36|4420.51|4420.11|4420.76|4420.36|4420.51|4420.11|443
1628019030000|2021-08-03 19:30:30|4420.76|4420.36|4420.76|4420.36|4420.76|4420.36|4420.51|4420.11|567
1628019040000|2021-08-03 19:30:40|4421.01|4420.61|4421.01|4420.61|4421.01|4420.61|4420.76|4420.36|256
1628019050000|2021-08-03 19:30:50|4421.26|4420.86|4421.26|4420.86|4421.26|4420.86|4421.26|4420.86|138
1628019060000|2021-08-03 19:31:00|4421.13|4420.73|4420.76|4420.36|4421.26|4420.86|4420.76|4420.36|561
1628019070000|2021-08-03 19:31:10|4421.01|4420.61|4421.26|4420.86|4421.26|4420.86|4421.01|4420.61|182
1628019080000|2021-08-03 19:31:20|4421.13|4420.73|4421.51|4421.11|4421.51|4421.11|4421.01|4420.61|379
1628019090000|2021-08-03 19:31:30|4421.26|4420.86|4421.26|4420.86|4421.26|4420.86|4421.26|4420.86|209
1628019100000|2021-08-03 19:31:40|4421.51|4421.11|4421.26|4420.86|4421.51|4421.11|4421.26|4420.86|117
1628019110000|2021-08-03 19:31:50|4421.01|4420.61|4421.51|4421.11|4421.51|4421.11|4421.01|4420.61|454
1628019120000|2021-08-03 19:32:00|4421.26|4420.86|4421.01|4420.61|4421.26|4420.86|4421.01|4420.61|422
1628019130000|2021-08-03 19:32:10|4421.26|4420.86|4421.13|4420.73|4421.26|4420.86|4420.88|4420.48|251
1628019140000|2021-08-03 19:32:20|4421.26|4420.86|4420.76|4420.36|4421.26|4420.86|4420.76|4420.36|273
1628019150000|2021-08-03 19:32:30|4420.88|4420.48|4420.51|4420.11|4420.88|4420.48|4420.51|4420.11|555
1628019160000|2021-08-03 19:32:40|4420.63|4420.23|4420.51|4420.11|4420.76|4420.36|4420.51|4420.11|204
1628019170000|2021-08-03 19:32:50|4420.63|4420.23|4421.01|4420.61|4421.01|4420.61|4420.63|4420.23|153
1628019180000|2021-08-03 19:33:00|||||||||180
1628019190000|2021-08-03 19:33:10|4421.13|4420.73|4421.01|4420.61|4421.26|4420.86|4421.01|4420.61|119
1628019200000|2021-08-03 19:33:20|4421.26|4420.86|4421.01|4420.61|4421.26|4420.86|4420.76|4420.36|500
1628019210000|2021-08-03 19:33:30|4420.88|4420.48|4421.01|4420.61|4421.01|4420.61|4420.76|4420.36|151
1628019220000|2021-08-03 19:33:40|4421.26|4420.86|4421.01|4420.61|4421.26|4420.86|4421.01|4420.61|210
1628019230000|2021-08-03 19:33:50|4421.26|4420.86|4421.26|4420.86|4421.26|4420.86|4421.26|4420.86|266
1628019240000|2021-08-03 19:34:00|4421.51|4421.11|4421.26|4420.86|4421.51|4421.11|4421.26|4420.86|612
1628019250000|2021-08-03 19:34:10|4421.51|4421.11|4422.26|4421.86|4422.26|4421.86|4421.26|4420.86|1312
1628019260000|2021-08-03 19:34:20|4422.01|4421.61|4422.13|4421.73|4422.26|4421.86|4422.01|4421.61|397
1628019270000|2021-08-03 19:34:30|4422.01|4421.61|4422.01|4421.61|4422.01|4421.61|4421.51|4421.11|330
1628019280000|2021-08-03 19:34:40|4422.13|4421.73|4422.01|4421.61|4422.26|4421.86|4422.01|4421.61|326
1628019290000|2021-08-03 19:34:50|4421.88|4421.48|4421.76|4421.36|4422.01|4421.61|4421.76|4421.36|306
1628019300000|2021-08-03 19:35:00|4421.51|4421.11|4422.01|4421.61|4422.01|4421.61|4421.51|4421.11|392
1628019310000|2021-08-03 19:35:10|4421.76|4421.36|4421.76|4421.36|4422.01|4421.61|4421.76|4421.36|170
1628019320000|2021-08-03 19:35:20|4421.63|4421.23|4421.51|4421.11|4421.76|4421.36|4421.26|4420.86|664
1628019330000|2021-08-03 19:35:30|4421.38|4420.98|4421.01|4420.61|4421.38|4420.98|4421.01|4420.61|555
1628019340000|2021-08-03 19:35:40|4421.26|4420.86|4421.26|4420.86|4421.26|4420.86|4421.01|4420.61|368
1628019350000|2021-08-03 19:35:50|4421.13|4420.73|4420.76|4420.36|4421.13|4420.73|4420.76|4420.36|528
1628019360000|2021-08-03 19:36:00|4421.01|4420.61|4421.01|4420.61|4421.26|4420.86|4420.88|4420.48|383
1628019370000|2021-08-03 19:36:10|4421.26|4420.86|4421.26|4420.86|4421.26|4420.86|4421.26|4420.86|324
1628019380000|2021-08-03 19:36:20|4421.51|4421.11|4421.38|4420.98|4421.51|4421.11|4421.26|4420.86|539
1628019390000|2021-08-03 19:36:30|4421.26|4420.86|4421.01|4420.61|4421.26|4420.86|4421.01|4420.61|223
1628019400000|2021-08-03 19:36:40|4421.26|4420.86|4421.51|4421.11|4421.51|4421.11|4421.26|4420.86|227
1628019410000|2021-08-03 19:36:50|4421.26|4420.86|4421.51|4421.11|4421.51|4421.11|4421.26|4420.86|289
1628019420000|2021-08-03 19:37:00|4421.38|4420.98|4421.51|4421.11|4421.51|4421.11|4421.26|4420.86|241
1628019430000|2021-08-03 19:37:10|||||||||95
1628019440000|2021-08-03 19:37:20|4421.63|4421.23|4421.76|4421.36|4421.76|4421.36|4421.63|4421.23|94
1628019450000|2021-08-03 19:37:30|4421.88|4421.48|4421.76|4421.36|4422.01|4421.61|4421.76|4421.36|507
1628019460000|2021-08-03 19:37:40|4421.51|4421.11|4421.76|4421.36|4421.76|4421.36|4421.51|4421.11|165
1628019470000|2021-08-03 19:37:50|4421.63|4421.23|4421.51|4421.11|4421.63|4421.23|4421.26|4420.86|224
1628019480000|2021-08-03 19:38:00|4421.76|4421.36|4422.01|4421.61|4422.01|4421.61|4421.76|4421.36|178
1628019490000|2021-08-03 19:38:10|4422.26|4421.86|4421.51|4421.11|4422.26|4421.86|4421.51|4421.11|999
1628019500000|2021-08-03 19:38:20|4421.26|4420.86|4421.01|4420.61|4421.51|4421.11|4421.01|4420.61|604
1628019510000|2021-08-03 19:38:30|4421.13|4420.73|4421.01|4420.61|4421.26|4420.86|4421.01|4420.61|189
1628019520000|2021-08-03 19:38:40|4421.13|4420.73|4420.76|4420.36|4421.26|4420.86|4420.76|4420.36|454
1628019530000|2021-08-03 19:38:50|4421.01|4420.61|4420.76|4420.36|4421.01|4420.61|4420.76|4420.36|223
1628019540000|2021-08-03 19:39:00|4421.01|4420.61|4421.01|4420.61|4421.01|4420.61|4420.88|4420.48|242
1628019550000|2021-08-03 19:39:10|4421.26|4420.86|4421.01|4420.61|4421.26|4420.86|4421.01|4420.61|162
1628019560000|2021-08-03 19:39:20|4420.88|4420.48|4420.51|4420.11|4420.88|4420.48|4420.26|4419.86|574
1628019570000|2021-08-03 19:39:30|4420.26|4419.86|4420.26|4419.86|4420.26|4419.86|4420.01|4419.61|263
1628019580000|2021-08-03 19:39:40|4420.01|4419.61|4420.01|4419.61|4420.01|4419.61|4420.01|4419.61|252
1628019590000|2021-08-03 19:39:50|4420.13|4419.73|4420.01|4419.61|4420.26|4419.86|4420.01|4419.61|467
1628019600000|2021-08-03 19:40:00|4420.26|4419.86|4420.26|4419.86|4420.76|4420.36|4420.26|4419.86|638
1628019610000|2021-08-03 19:40:10|4420.13|4419.73|4420.26|4419.86|4420.26|4419.86|4420.13|4419.73|355
1628019620000|2021-08-03 19:40:20|4420.51|4420.11|4420.51|4420.11|4420.51|4420.11|4420.26|4419.86|390
1628019630000|2021-08-03 19:40:30|4420.76|4420.36|4420.76|4420.36|4420.76|4420.36|4420.51|4420.11|278
1628019640000|2021-08-03 19:40:40|4420.88|4420.48|4421.01|4420.61|4421.01|4420.61|4420.76|4420.36|161
1628019650000|2021-08-03 19:40:50|4420.76|4420.36|4420.76|4420.36|4420.76|4420.36|4420.76|4420.36|109
1628019660000|2021-08-03 19:41:00|4421.01|4420.61|4420.76|4420.36|4421.01|4420.61|4420.76|4420.36|330
1628019670000|2021-08-03 19:41:10|||||||||29
1628019680000|2021-08-03 19:41:20|4421.01|4420.61|4420.51|4420.11|4421.01|4420.61|4420.51|4420.11|313
1628019690000|2021-08-03 19:41:30|4420.38|4419.98|4420.51|4420.11|4420.51|4420.11|4420.26|4419.86|237
1628019700000|2021-08-03 19:41:40|4420.26|4419.86|4421.01|4420.61|4421.01|4420.61|4420.26|4419.86|593
1628019710000|2021-08-03 19:41:50|4420.76|4420.36|4421.26|4420.86|4421.26|4420.86|4420.76|4420.36|362
1628019720000|2021-08-03 19:42:00|4421.01|4420.61|4421.01|4420.61|4421.01|4420.61|4421.01|4420.61|516
1628019730000|2021-08-03 19:42:10|4420.76|4420.36|4420.51|4420.11|4420.76|4420.36|4420.51|4420.11|454
1628019740000|2021-08-03 19:42:20|4420.38|4419.98|4420.26|4419.86|4420.51|4420.11|4420.26|4419.86|454
1628019750000|2021-08-03 19:42:30|4420.01|4419.61|4420.51|4420.11|4420.51|4420.11|4420.01|4419.61|415
1628019760000|2021-08-03 19:42:40|4420.26|4419.86|4420.01|4419.61|4420.26|4419.86|4420.01|4419.61|161
1628019770000|2021-08-03 19:42:50|4420.26|4419.86|4420.01|4419.61|4420.26|4419.86|4420.01|4419.61|182
1628019780000|2021-08-03 19:43:00|4420.26|4419.86|4420.26|4419.86|4420.26|4419.86|4420.26|4419.86|389
1628019790000|2021-08-03 19:43:10|4420.51|4420.11|4420.51|4420.11|4420.51|4420.11|4420.51|4420.11|125
1628019800000|2021-08-03 19:43:20|4420.38|4419.98|4420.26|4419.86|4420.51|4420.11|4420.26|4419.86|171
1628019810000|2021-08-03 19:43:30|4420.01|4419.61|4420.01|4419.61|4420.01|4419.61|4419.76|4419.36|361
1628019820000|2021-08-03 19:43:40|4419.76|4419.36|4419.76|4419.36|4420.01|4419.61|4419.76|4419.36|188
1628019830000|2021-08-03 19:43:50|4419.51|4419.11|4419.76|4419.36|4419.76|4419.36|4419.51|4419.11|276
1628019840000|2021-08-03 19:44:00|4419.88|4419.48|4419.76|4419.36|4420.01|4419.61|4419.51|4419.11|495
1628019850000|2021-08-03 19:44:10|4420.01|4419.61|4420.01|4419.61|4420.01|4419.61|4420.01|4419.61|302
1628019860000|2021-08-03 19:44:20|4419.76|4419.36|4419.76|4419.36|4419.76|4419.36|4419.51|4419.11|317
1628019870000|2021-08-03 19:44:30|||||||||31
1628019880000|2021-08-03 19:44:40|4419.51|4419.11|4419.01|4418.61|4419.51|4419.11|4419.01|4418.61|561
1628019890000|2021-08-03 19:44:50|4419.26|4418.86|4418.76|4418.36|4419.26|4418.86|4418.76|4418.36|836
1628019900000|2021-08-03 19:45:00|4418.51|4418.11|4418.51|4418.11|4418.76|4418.36|4418.26|4417.86|1534
1628019910000|2021-08-03 19:45:10|4419.01|4418.61|4419.13|4418.73|4419.26|4418.86|4419.01|4418.61|617
1628019920000|2021-08-03 19:45:20|4419.01|4418.61|4419.26|4418.86|4419.26|4418.86|4419.01|4418.61|146
1628019930000|2021-08-03 19:45:30|4419.01|4418.61|4418.76|4418.36|4419.01|4418.61|4418.76|4418.36|447
1628019940000|2021-08-03 19:45:40|4418.63|4418.23|4418.76|4418.36|4419.01|4418.61|4418.51|4418.11|479
1628019950000|2021-08-03 19:45:50|4418.88|4418.48|4419.01|4418.61|4419.01|4418.61|4418.76|4418.36|282
1628019960000|2021-08-03 19:46:00|4419.26|4418.86|4419.26|4418.86|4419.51|4419.11|4419.26|4418.86|362
1628019970000|2021-08-03 19:46:10|4419.38|4418.98|4419.26|4418.86|4419.51|4419.11|4419.26|4418.86|187
1628019980000|2021-08-03 19:46:20|4419.01|4418.61|4418.76|4418.36|4419.26|4418.86|4418.76|4418.36|300
1628019990000|2021-08-03 19:46:30|4419.01|4418.61|4419.26|4418.86|4419.26|4418.86|4419.01|4418.61|146
1628020000000|2021-08-03 19:46:40|4419.01|4418.61|4419.51|4419.11|4419.51|4419.11|4419.01|4418.61|182
1628020010000|2021-08-03 19:46:50|4419.76|4419.36|4419.76|4419.36|4419.76|4419.36|4419.76|4419.36|393
1628020020000|2021-08-03 19:47:00|4419.51|4419.11|4419.76|4419.36|4419.76|4419.36|4419.51|4419.11|290
1628020030000|2021-08-03 19:47:10|4420.01|4419.61|4419.76|4419.36|4420.01|4419.61|4419.76|4419.36|299
1628020040000|2021-08-03 19:47:20|4419.88|4419.48|4420.01|4419.61|4420.01|4419.61|4419.76|4419.36|209
1628020050000|2021-08-03 19:47:30|4419.76|4419.36|4419.76|4419.36|4420.01|4419.61|4419.76|4419.36|158
1628020060000|2021-08-03 19:47:40|||||||||148
1628020070000|2021-08-03 19:47:50|4419.51|4419.11|4419.51|4419.11|4419.51|4419.11|4419.26|4418.86|309
1628020080000|2021-08-03 19:48:00|4419.76|4419.36|4420.01|4419.61|4420.01|4419.61|4419.76|4419.36|259
1628020090000|2021-08-03 19:48:10|4419.76|4419.36|4419.76|4419.36|4419.76|4419.36|4419.76|4419.36|199
1628020100000|2021-08-03 19:48:20|4420.01|4419.61|4419.26|4418.86|4420.01|4419.61|4419.26|4418.86|567
1628020110000|2021-08-03 19:48:30|4419.13|4418.73|4419.26|4418.86|4419.26|4418.86|4419.13|4418.73|346
1628020120000|2021-08-03 19:48:40|4419.51|4419.11|4419.51|4419.11|4419.51|4419.11|4419.51|4419.11|100
1628020130000|2021-08-03 19:48:50|4419.26|4418.86|4419.01|4418.61|4419.26|4418.86|4419.01|4418.61|170
1628020140000|2021-08-03 19:49:00|4419.26|4418.86|4418.76|4418.36|4419.26|4418.86|4418.76|4418.36|180
1628020150000|2021-08-03 19:49:10|4419.01|4418.61|4418.76|4418.36|4419.01|4418.61|4418.76|4418.36|296
1628020160000|2021-08-03 19:49:20|4419.01|4418.61|4419.26|4418.86|4419.51|4419.11|4419.01|4418.61|428
1628020170000|2021-08-03 19:49:30|4419.13|4418.73|4419.26|4418.86|4419.51|4419.11|4419.13|4418.73|222
1628020180000|2021-08-03 19:49:40|4419.51|4419.11|4419.51|4419.11|4419.51|4419.11|4419.26|4418.86|196
1628020190000|2021-08-03 19:49:50|4418.76|4418.36|4419.26|4418.86|4419.26|4418.86|4418.76|4418.36|775
1628020200000|2021-08-03 19:50:00|4419.51|4419.11|4419.51|4419.11|4420.63|4420.23|4419.51|4419.11|3443
1628020210000|2021-08-03 19:50:10|4419.26|4418.86|4418.51|4418.11|4419.51|4419.11|4418.26|4417.86|1496
1628020220000|2021-08-03 19:50:20|4418.76|4418.36|4418.01|4417.61|4419.01|4418.61|4418.01|4417.61|1079
1628020230000|2021-08-03 19:50:30|4418.26|4417.86|4418.51|4418.11|4418.76|4418.36|4417.76|4417.36|1289
1628020240000|2021-08-03 19:50:40|4418.26|4417.86|4418.26|4417.86|4418.51|4418.11|4418.13|4417.73|400
1628020250000|2021-08-03 19:50:50|4418.38|4417.98|4418.26|4417.86|4418.38|4417.98|4418.01|4417.61|470
1628020260000|2021-08-03 19:51:00|4418.01|4417.61|4418.13|4417.73|4418.26|4417.86|4418.01|4417.61|375
1628020270000|2021-08-03 19:51:10|4418.26|4417.86|4418.01|4417.61|4418.26|4417.86|4418.01|4417.61|139
1628020280000|2021-08-03 19:51:20|4418.13|4417.73|4417.76|4417.36|4418.51|4418.11|4417.76|4417.36|305
1628020290000|2021-08-03 19:51:30|4417.51|4417.11|4418.01|4417.61|4418.01|4417.61|4417.51|4417.11|804
1628020300000|2021-08-03 19:51:40|4417.88|4417.48|4418.76|4418.36|4418.76|4418.36|4417.76|4417.36|559
1628020310000|2021-08-03 19:51:50|4418.51|4418.11|4418.51|4418.11|4418.76|4418.36|4418.51|4418.11|331
1628020320000|2021-08-03 19:52:00|4418.26|4417.86|4418.01|4417.61|4418.26|4417.86|4418.01|4417.61|491
1628020330000|2021-08-03 19:52:10|4417.88|4417.48|4418.76|4418.36|4418.76|4418.36|4417.88|4417.48|389
1628020340000|2021-08-03 19:52:20|4419.01|4418.61|4419.76|4419.36|4419.76|4419.36|4419.01|4418.61|449
1628020350000|2021-08-03 19:52:30|4419.51|4419.11|4419.76|4419.36|4419.76|4419.36|4419.51|4419.11|496
1628020360000|2021-08-03 19:52:40|4420.01|4419.61|4419.76|4419.36|4420.01|4419.61|4419.76|4419.36|262
1628020370000|2021-08-03 19:52:50|4419.63|4419.23|4419.26|4418.86|4419.76|4419.36|4419.26|4418.86|378
1628020380000|2021-08-03 19:53:00|4419.51|4419.11|4419.51|4419.11|4419.76|4419.36|4419.51|4419.11|426
1628020390000|2021-08-03 19:53:10|4419.26|4418.86|4419.26|4418.86|4419.26|4418.86|4419.26|4418.86|186
1628020400000|2021-08-03 19:53:20|4419.51|4419.11|4419.26|4418.86|4419.51|4419.11|4419.26|4418.86|81
1628020410000|2021-08-03 19:53:30|4419.38|4418.98|4419.01|4418.61|4419.38|4418.98|4418.76|4418.36|299
1628020420000|2021-08-03 19:53:40|4419.26|4418.86|4419.01|4418.61|4419.51|4419.11|4419.01|4418.61|194
1628020430000|2021-08-03 19:53:50|4419.26|4418.86|4419.51|4419.11|4419.51|4419.11|4419.26|4418.86|181
1628020440000|2021-08-03 19:54:00|4419.26|4418.86|4419.01|4418.61|4419.76|4419.36|4419.01|4418.61|1342
1628020450000|2021-08-03 19:54:10|4419.26|4418.86|4419.76|4419.36|4419.76|4419.36|4419.01|4418.61|367
1628020460000|2021-08-03 19:54:20|4419.51|4419.11|4419.26|4418.86|4419.51|4419.11|4419.26|4418.86|448
1628020470000|2021-08-03 19:54:30|4419.51|4419.11|4420.26|4419.86|4420.26|4419.86|4419.51|4419.11|532
1628020480000|2021-08-03 19:54:40|4420.51|4420.11|4421.01|4420.61|4421.01|4420.61|4420.26|4419.86|1187
1628020490000|2021-08-03 19:54:50|4421.51|4421.11|4420.76|4420.36|4421.51|4421.11|4420.76|4420.36|1003
1628020500000|2021-08-03 19:55:00|4420.51|4420.11|4421.26|4420.86|4421.51|4421.11|4420.26|4419.86|1917
1628020510000|2021-08-03 19:55:10|4421.01|4420.61|4421.26|4420.86|4421.26|4420.86|4420.76|4420.36|726
1628020520000|2021-08-03 19:55:20|4421.01|4420.61|4420.76|4420.36|4421.26|4420.86|4420.76|4420.36|1014
1628020530000|2021-08-03 19:55:30|4421.01|4420.61|4420.76|4420.36|4421.01|4420.61|4420.76|4420.36|477
1628020540000|2021-08-03 19:55:40|4421.01|4420.61|4421.01|4420.61|4421.01|4420.61|4420.76|4420.36|460
1628020550000|2021-08-03 19:55:50|4421.26|4420.86|4421.26|4420.86|4421.26|4420.86|4421.01|4420.61|409
1628020560000|2021-08-03 19:56:00|4421.01|4420.61|4421.13|4420.73|4421.26|4420.86|4420.76|4420.36|712
1628020570000|2021-08-03 19:56:10|4421.01|4420.61|4422.01|4421.61|4422.01|4421.61|4421.01|4420.61|958
1628020580000|2021-08-03 19:56:20|4421.76|4421.36|4421.01|4420.61|4421.76|4421.36|4421.01|4420.61|1144
1628020590000|2021-08-03 19:56:30|4420.76|4420.36|4421.01|4420.61|4421.26|4420.86|4420.76|4420.36|1111
1628020600000|2021-08-03 19:56:40|4421.26|4420.86|4421.26|4420.86|4421.51|4421.11|4421.01|4420.61|734
1628020610000|2021-08-03 19:56:50|4421.76|4421.36|4421.76|4421.36|4421.88|4421.48|4421.76|4421.36|413
1628020620000|2021-08-03 19:57:00|4422.01|4421.61|4421.76|4421.36|4422.01|4421.61|4421.76|4421.36|1113
1628020630000|2021-08-03 19:57:10|4422.01|4421.61|4422.01|4421.61|4422.26|4421.86|4421.76|4421.36|875
1628020640000|2021-08-03 19:57:20|4422.26|4421.86|4422.51|4422.11|4422.51|4422.11|4422.26|4421.86|1187
1628020650000|2021-08-03 19:57:30|4422.26|4421.86|4422.26|4421.86|4422.38|4421.98|4422.01|4421.61|1309
1628020660000|2021-08-03 19:57:40|4422.01|4421.61|4422.26|4421.86|4422.51|4422.11|4422.01|4421.61|718
1628020670000|2021-08-03 19:57:50|4422.51|4422.11|4422.01|4421.61|4422.51|4422.11|4422.01|4421.61|605
1628020680000|2021-08-03 19:58:00|4422.26|4421.86|4421.76|4421.36|4422.26|4421.86|4421.76|4421.36|1114
1628020690000|2021-08-03 19:58:10|4421.51|4421.11|4420.51|4420.11|4421.76|4421.36|4420.51|4420.11|2507
1628020700000|2021-08-03 19:58:20|4420.26|4419.86|4421.01|4420.61|4421.01|4420.61|4420.01|4419.61|2201
1628020710000|2021-08-03 19:58:30|4421.26|4420.86|4421.26|4420.86|4421.26|4420.86|4421.01|4420.61|869
1628020720000|2021-08-03 19:58:40|4421.51|4421.11|4421.51|4421.11|4421.51|4421.11|4421.01|4420.61|1282
1628020730000|2021-08-03 19:58:50|4421.26|4420.86|4421.76|4421.36|4421.76|4421.36|4421.26|4420.86|1186
1628020740000|2021-08-03 19:59:00|4422.01|4421.61|4422.51|4422.11|4422.51|4422.11|4421.76|4421.36|1853
1628020750000|2021-08-03 19:59:10|4422.26|4421.86|4421.76|4421.36|4422.76|4422.36|4421.76|4421.36|2477
1628020760000|2021-08-03 19:59:20|4422.26|4421.86|4423.01|4422.61|4423.01|4422.61|4422.26|4421.86|2309
1628020770000|2021-08-03 19:59:30|4422.76|4422.36|4421.26|4420.86|4423.01|4422.61|4421.01|4420.61|5011
1628020780000|2021-08-03 19:59:40|4421.51|4421.11|4420.76|4420.36|4422.01|4421.61|4420.76|4420.36|6845
1628020790000|2021-08-03 19:59:50|4421.26|4420.86|4423.51|4423.11|4424.26|4423.86|4421.26|4420.86|19815
1628020800000|2021-08-03 20:00:00|4423.46|4423.06|4422.81|4422.21|4423.56|4423.06|4422.31|4421.71|11376
1628020810000|2021-08-03 20:00:10|4422.31|4421.71|4419.81|4419.21|4422.31|4421.71|4419.81|4419.21|4830
1628020820000|2021-08-03 20:00:20|4420.06|4419.46|4420.06|4419.46|4420.31|4419.71|4419.56|4418.96|1806
1628020830000|2021-08-03 20:00:30|4420.31|4419.71|4420.56|4419.96|4421.06|4420.46|4420.06|4419.46|1609
1628020840000|2021-08-03 20:00:40|4420.31|4419.71|4420.06|4419.46|4420.31|4419.71|4419.81|4419.21|752
1628020850000|2021-08-03 20:00:50|4419.81|4419.21|4419.31|4418.71|4419.81|4419.21|4419.31|4418.71|813
1628020860000|2021-08-03 20:01:00|4419.06|4418.46|4419.81|4419.21|4419.81|4419.21|4419.06|4418.46|1744
1628020870000|2021-08-03 20:01:10|4419.56|4418.96|4418.81|4418.21|4419.56|4418.96|4418.81|4418.21|881
1628020880000|2021-08-03 20:01:20|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|962
1628020890000|2021-08-03 20:01:30|4418.56|4417.96|4419.56|4418.96|4419.56|4418.96|4418.56|4417.96|1386
1628020900000|2021-08-03 20:01:40|4419.68|4419.08|4419.31|4418.71|4420.31|4419.71|4419.31|4418.71|840
1628020910000|2021-08-03 20:01:50|4419.18|4418.58|4419.81|4419.21|4419.81|4419.21|4419.06|4418.46|851
1628020920000|2021-08-03 20:02:00|4420.06|4419.46|4420.56|4419.96|4420.56|4419.96|4419.81|4419.21|693
1628020930000|2021-08-03 20:02:10|4420.31|4419.71|4420.81|4420.21|4421.06|4420.46|4420.31|4419.71|424
1628020940000|2021-08-03 20:02:20|4420.56|4419.96|4420.56|4419.96|4420.81|4420.21|4420.56|4419.96|254
1628020950000|2021-08-03 20:02:30|4420.31|4419.71|4420.31|4419.71|4420.31|4419.71|4420.18|4419.58|245
1628020960000|2021-08-03 20:02:40|4420.06|4419.46|4420.31|4419.71|4420.31|4419.71|4420.06|4419.46|246
1628020970000|2021-08-03 20:02:50|4420.81|4420.21|4420.56|4419.96|4420.81|4420.21|4420.31|4419.71|260
1628020980000|2021-08-03 20:03:00|4420.81|4420.21|4420.56|4419.96|4420.81|4420.21|4420.56|4419.96|241
1628020990000|2021-08-03 20:03:10|4420.81|4420.21|4420.56|4419.96|4420.81|4420.21|4420.56|4419.96|137
1628021000000|2021-08-03 20:03:20|4420.31|4419.71|4420.31|4419.71|4420.56|4419.96|4420.31|4419.71|358
1628021010000|2021-08-03 20:03:30|4420.06|4419.46|4420.31|4419.71|4420.31|4419.71|4420.06|4419.46|173
1628021020000|2021-08-03 20:03:40|4420.56|4419.96|4420.31|4419.71|4420.56|4419.96|4420.31|4419.71|174
1628021030000|2021-08-03 20:03:50|4420.18|4419.58|4420.31|4419.71|4420.31|4419.71|4420.06|4419.46|246
1628021040000|2021-08-03 20:04:00|4420.56|4419.96|4420.06|4419.46|4420.56|4419.96|4420.06|4419.46|312
1628021050000|2021-08-03 20:04:10|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|381
1628021060000|2021-08-03 20:04:20|4419.43|4418.83|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|157
1628021070000|2021-08-03 20:04:30|4419.56|4418.96|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|346
1628021080000|2021-08-03 20:04:40|4419.56|4418.96|4419.56|4418.96|4419.81|4419.21|4419.56|4418.96|503
1628021090000|2021-08-03 20:04:50|4419.81|4419.21|4419.56|4418.96|4419.81|4419.21|4419.31|4418.71|440
1628021100000|2021-08-03 20:05:00|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|401
1628021110000|2021-08-03 20:05:10|4420.31|4419.71|4420.06|4419.46|4420.56|4419.96|4420.06|4419.46|367
1628021120000|2021-08-03 20:05:20|4420.56|4419.96|4420.56|4419.96|4420.81|4420.21|4420.56|4419.96|531
1628021130000|2021-08-03 20:05:30|4420.31|4419.71|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|287
1628021140000|2021-08-03 20:05:40|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|111
1628021150000|2021-08-03 20:05:50|||||||||20
1628021160000|2021-08-03 20:06:00|4420.06|4419.46|4420.06|4419.46|4420.18|4419.58|4419.81|4419.21|539
1628021170000|2021-08-03 20:06:10|4419.93|4419.33|4419.81|4419.21|4419.93|4419.33|4419.81|4419.21|85
1628021180000|2021-08-03 20:06:20|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|240
1628021190000|2021-08-03 20:06:30|4419.68|4419.08|4419.31|4418.71|4419.68|4419.08|4419.31|4418.71|202
1628021200000|2021-08-03 20:06:40|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|263
1628021210000|2021-08-03 20:06:50|4419.56|4418.96|4419.06|4418.46|4419.56|4418.96|4419.06|4418.46|191
1628021220000|2021-08-03 20:07:00|4419.31|4418.71|4419.06|4418.46|4419.31|4418.71|4418.81|4418.21|509
1628021230000|2021-08-03 20:07:10|4418.56|4417.96|4419.06|4418.46|4419.06|4418.46|4418.56|4417.96|467
1628021240000|2021-08-03 20:07:20|4418.81|4418.21|4418.81|4418.21|4419.18|4418.58|4418.81|4418.21|195
1628021250000|2021-08-03 20:07:30|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|204
1628021260000|2021-08-03 20:07:40|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|105
1628021270000|2021-08-03 20:07:50|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|195
1628021280000|2021-08-03 20:08:00|4418.56|4417.96|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|413
1628021290000|2021-08-03 20:08:10|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|253
1628021300000|2021-08-03 20:08:20|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|148
1628021310000|2021-08-03 20:08:30|4418.31|4417.71|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|353
1628021320000|2021-08-03 20:08:40|4418.56|4417.96|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|98
1628021330000|2021-08-03 20:08:50|||||||||26
1628021340000|2021-08-03 20:09:00|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|206
1628021350000|2021-08-03 20:09:10|||||||||46
1628021360000|2021-08-03 20:09:20|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|206
1628021370000|2021-08-03 20:09:30|4418.31|4417.71|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|193
1628021380000|2021-08-03 20:09:40|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|168
1628021390000|2021-08-03 20:09:50|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|152
1628021400000|2021-08-03 20:10:00|4418.06|4417.46|4418.31|4417.71|4418.31|4417.71|4417.81|4417.21|572
1628021410000|2021-08-03 20:10:10|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|136
1628021420000|2021-08-03 20:10:20|4418.31|4417.71|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|313
1628021430000|2021-08-03 20:10:30|4418.06|4417.46|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|258
1628021440000|2021-08-03 20:10:40|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|164
1628021450000|2021-08-03 20:10:50|4418.06|4417.46|4417.81|4417.21|4418.06|4417.46|4417.81|4417.21|365
1628021460000|2021-08-03 20:11:00|||||||||16
1628021470000|2021-08-03 20:11:10|||||||||12
1628021480000|2021-08-03 20:11:20|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|162
1628021490000|2021-08-03 20:11:30|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|329
1628021500000|2021-08-03 20:11:40|||||||||20
1628021510000|2021-08-03 20:11:50|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|253
1628021520000|2021-08-03 20:12:00|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|73
1628021530000|2021-08-03 20:12:10|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|189
1628021540000|2021-08-03 20:12:20|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|144
1628021550000|2021-08-03 20:12:30|4418.06|4417.46|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|106
1628021560000|2021-08-03 20:12:40|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|86
1628021570000|2021-08-03 20:12:50|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|335
1628021580000|2021-08-03 20:13:00|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|273
1628021590000|2021-08-03 20:13:10|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|80
1628021600000|2021-08-03 20:13:20|||||||||45
1628021610000|2021-08-03 20:13:30|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|171
1628021620000|2021-08-03 20:13:40|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|220
1628021630000|2021-08-03 20:13:50|||||||||42
1628021640000|2021-08-03 20:14:00|4417.81|4417.21|4417.56|4416.96|4417.81|4417.21|4417.31|4416.71|481
1628021650000|2021-08-03 20:14:10|4417.31|4416.71|4417.06|4416.46|4417.31|4416.71|4417.06|4416.46|163
1628021660000|2021-08-03 20:14:20|||||||||73
1628021670000|2021-08-03 20:14:30|4416.93|4416.33|4417.81|4417.21|4417.81|4417.21|4416.93|4416.33|616
1628021680000|2021-08-03 20:14:40|4417.68|4417.08|4417.31|4416.71|4417.68|4417.08|4417.31|4416.71|152
1628021690000|2021-08-03 20:14:50|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|201
1628021700000|2021-08-03 20:15:00|4417.18|4416.58|4417.81|4417.21|4417.81|4417.21|4417.18|4416.58|266
1628021710000|2021-08-03 20:15:10|4418.06|4417.46|4418.56|4417.96|4418.56|4417.96|4418.06|4417.46|250
1628021720000|2021-08-03 20:15:20|4418.31|4417.71|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|157
1628021730000|2021-08-03 20:15:30|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|66
1628021740000|2021-08-03 20:15:40|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|57
1628021750000|2021-08-03 20:15:50|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|21
1628021760000|2021-08-03 20:16:00|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|17
1628021770000|2021-08-03 20:16:10|4418.31|4417.71|4418.56|4417.96|4418.81|4418.21|4418.31|4417.71|54
1628021790000|2021-08-03 20:16:30|||||||||5
1628021800000|2021-08-03 20:16:40|4418.81|4418.21|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|65
1628021810000|2021-08-03 20:16:50|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|18
1628021820000|2021-08-03 20:17:00|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|13
1628021830000|2021-08-03 20:17:10|||||||||1
1628021840000|2021-08-03 20:17:20|||||||||5
1628021850000|2021-08-03 20:17:30|4419.06|4418.46|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|93
1628021860000|2021-08-03 20:17:40|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|14
1628021870000|2021-08-03 20:17:50|4418.81|4418.21|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|124
1628021880000|2021-08-03 20:18:00|||||||||2
1628021890000|2021-08-03 20:18:10|||||||||130
1628021900000|2021-08-03 20:18:20|||||||||22
1628021910000|2021-08-03 20:18:30|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|74
1628021920000|2021-08-03 20:18:40|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|116
1628021930000|2021-08-03 20:18:50|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|22
1628021940000|2021-08-03 20:19:00|||||||||86
1628021970000|2021-08-03 20:19:30|||||||||7
1628021980000|2021-08-03 20:19:40|||||||||1
1628022000000|2021-08-03 20:20:00|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|41
1628022020000|2021-08-03 20:20:20|||||||||57
1628022050000|2021-08-03 20:20:50|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|68
1628022060000|2021-08-03 20:21:00|||||||||2
1628022080000|2021-08-03 20:21:20|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|34
1628022090000|2021-08-03 20:21:30|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|14
1628022100000|2021-08-03 20:21:40|||||||||5
1628022120000|2021-08-03 20:22:00|||||||||8
1628022140000|2021-08-03 20:22:20|||||||||4
1628022150000|2021-08-03 20:22:30|||||||||4
1628022160000|2021-08-03 20:22:40|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|32
1628022200000|2021-08-03 20:23:20|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|16
1628022210000|2021-08-03 20:23:30|||||||||1
1628022240000|2021-08-03 20:24:00|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|52
1628022260000|2021-08-03 20:24:20|||||||||5
1628022270000|2021-08-03 20:24:30|||||||||21
1628022280000|2021-08-03 20:24:40|||||||||2
1628022300000|2021-08-03 20:25:00|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|55
1628022310000|2021-08-03 20:25:10|||||||||41
1628022320000|2021-08-03 20:25:20|||||||||3
1628022350000|2021-08-03 20:25:50|||||||||3
1628022360000|2021-08-03 20:26:00|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|12
1628022380000|2021-08-03 20:26:20|||||||||1
1628022390000|2021-08-03 20:26:30|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|34
1628022400000|2021-08-03 20:26:40|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|24
1628022410000|2021-08-03 20:26:50|||||||||9
1628022440000|2021-08-03 20:27:20|||||||||4
1628022460000|2021-08-03 20:27:40|||||||||42
1628022470000|2021-08-03 20:27:50|||||||||33
1628022480000|2021-08-03 20:28:00|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|49
1628022490000|2021-08-03 20:28:10|||||||||24
1628022500000|2021-08-03 20:28:20|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|31
1628022510000|2021-08-03 20:28:30|||||||||7
1628022520000|2021-08-03 20:28:40|||||||||10
1628022570000|2021-08-03 20:29:30|||||||||5
1628022580000|2021-08-03 20:29:40|||||||||4
1628022590000|2021-08-03 20:29:50|||||||||4
1628022600000|2021-08-03 20:30:00|||||||||47
1628022610000|2021-08-03 20:30:10|||||||||1
1628022620000|2021-08-03 20:30:20|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|126
1628022630000|2021-08-03 20:30:30|||||||||1
1628022640000|2021-08-03 20:30:40|||||||||9
1628022650000|2021-08-03 20:30:50|||||||||10
1628022670000|2021-08-03 20:31:10|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|50
1628022680000|2021-08-03 20:31:20|||||||||14
1628022700000|2021-08-03 20:31:40|||||||||1
1628022710000|2021-08-03 20:31:50|||||||||1
1628022720000|2021-08-03 20:32:00|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|159
1628022730000|2021-08-03 20:32:10|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|53
1628022750000|2021-08-03 20:32:30|||||||||2
1628022760000|2021-08-03 20:32:40|||||||||6
1628022770000|2021-08-03 20:32:50|||||||||40
1628022780000|2021-08-03 20:33:00|||||||||29
1628022790000|2021-08-03 20:33:10|||||||||13
1628022800000|2021-08-03 20:33:20|||||||||61
1628022810000|2021-08-03 20:33:30|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|73
1628022820000|2021-08-03 20:33:40|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|14
1628022830000|2021-08-03 20:33:50|||||||||3
1628022840000|2021-08-03 20:34:00|||||||||16
1628022850000|2021-08-03 20:34:10|||||||||31
1628022860000|2021-08-03 20:34:20|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|94
1628022880000|2021-08-03 20:34:40|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|10
1628022920000|2021-08-03 20:35:20|||||||||1
1628022930000|2021-08-03 20:35:30|||||||||17
1628022950000|2021-08-03 20:35:50|||||||||5
1628022960000|2021-08-03 20:36:00|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|24
1628022980000|2021-08-03 20:36:20|||||||||6
1628023000000|2021-08-03 20:36:40|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|33
1628023010000|2021-08-03 20:36:50|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|53
1628023020000|2021-08-03 20:37:00|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|5
1628023030000|2021-08-03 20:37:10|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|26
1628023040000|2021-08-03 20:37:20|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|61
1628023060000|2021-08-03 20:37:40|4419.43|4418.83|4419.43|4418.83|4419.43|4418.83|4419.43|4418.83|27
1628023070000|2021-08-03 20:37:50|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|26
1628023080000|2021-08-03 20:38:00|||||||||1
1628023090000|2021-08-03 20:38:10|||||||||7
1628023120000|2021-08-03 20:38:40|||||||||2
1628023130000|2021-08-03 20:38:50|||||||||26
1628023140000|2021-08-03 20:39:00|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|23
1628023160000|2021-08-03 20:39:20|||||||||16
1628023170000|2021-08-03 20:39:30|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|18
1628023190000|2021-08-03 20:39:50|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|55
1628023200000|2021-08-03 20:40:00|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|31
1628023210000|2021-08-03 20:40:10|||||||||13
1628023220000|2021-08-03 20:40:20|||||||||5
1628023230000|2021-08-03 20:40:30|||||||||1
1628023240000|2021-08-03 20:40:40|||||||||1
1628023260000|2021-08-03 20:41:00|||||||||8
1628023270000|2021-08-03 20:41:10|||||||||2
1628023280000|2021-08-03 20:41:20|||||||||3
1628023290000|2021-08-03 20:41:30|||||||||1
1628023300000|2021-08-03 20:41:40|||||||||20
1628023310000|2021-08-03 20:41:50|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|34
1628023320000|2021-08-03 20:42:00|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|36
1628023330000|2021-08-03 20:42:10|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.43|4418.83|12
1628023340000|2021-08-03 20:42:20|||||||||2
1628023350000|2021-08-03 20:42:30|||||||||77
1628023360000|2021-08-03 20:42:40|||||||||1
1628023370000|2021-08-03 20:42:50|||||||||3
1628023380000|2021-08-03 20:43:00|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|30
1628023390000|2021-08-03 20:43:10|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|8
1628023420000|2021-08-03 20:43:40|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|53
1628023430000|2021-08-03 20:43:50|||||||||15
1628023440000|2021-08-03 20:44:00|||||||||5
1628023450000|2021-08-03 20:44:10|||||||||3
1628023460000|2021-08-03 20:44:20|4419.43|4418.83|4419.06|4418.46|4419.43|4418.83|4419.06|4418.46|101
1628023470000|2021-08-03 20:44:30|||||||||12
1628023480000|2021-08-03 20:44:40|4418.93|4418.33|4418.56|4417.96|4418.93|4418.33|4418.56|4417.96|84
1628023490000|2021-08-03 20:44:50|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|33
1628023500000|2021-08-03 20:45:00|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|42
1628023520000|2021-08-03 20:45:20|4419.18|4418.58|4419.56|4418.96|4419.56|4418.96|4419.18|4418.58|79
1628023540000|2021-08-03 20:45:40|4419.31|4418.71|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|21
1628023550000|2021-08-03 20:45:50|||||||||1
1628023560000|2021-08-03 20:46:00|||||||||10
1628023580000|2021-08-03 20:46:20|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|6
1628023600000|2021-08-03 20:46:40|||||||||5
1628023610000|2021-08-03 20:46:50|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|32
1628023620000|2021-08-03 20:47:00|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|16
1628023640000|2021-08-03 20:47:20|||||||||3
1628023650000|2021-08-03 20:47:30|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|76
1628023660000|2021-08-03 20:47:40|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|21
1628023670000|2021-08-03 20:47:50|||||||||6
1628023680000|2021-08-03 20:48:00|||||||||7
1628023690000|2021-08-03 20:48:10|||||||||1
1628023700000|2021-08-03 20:48:20|||||||||2
1628023710000|2021-08-03 20:48:30|||||||||11
1628023720000|2021-08-03 20:48:40|4418.18|4417.58|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|24
1628023730000|2021-08-03 20:48:50|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|61
1628023740000|2021-08-03 20:49:00|4417.56|4416.96|4417.31|4416.71|4417.56|4416.96|4417.31|4416.71|84
1628023750000|2021-08-03 20:49:10|4417.18|4416.58|4416.81|4416.21|4417.18|4416.58|4416.81|4416.21|158
1628023760000|2021-08-03 20:49:20|4417.06|4416.46|4417.06|4416.46|4417.31|4416.71|4417.06|4416.46|193
1628023770000|2021-08-03 20:49:30|4416.93|4416.33|4416.81|4416.21|4417.06|4416.46|4416.81|4416.21|61
1628023780000|2021-08-03 20:49:40|||||||||59
1628023790000|2021-08-03 20:49:50|||||||||34
1628023800000|2021-08-03 20:50:00|||||||||47
1628023810000|2021-08-03 20:50:10|4417.06|4416.46|4417.31|4416.71|4417.31|4416.71|4417.06|4416.46|35
1628023820000|2021-08-03 20:50:20|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|55
1628023830000|2021-08-03 20:50:30|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|121
1628023840000|2021-08-03 20:50:40|4417.18|4416.58|4417.06|4416.46|4417.18|4416.58|4417.06|4416.46|20
1628023850000|2021-08-03 20:50:50|||||||||6
1628023860000|2021-08-03 20:51:00|||||||||3
1628023870000|2021-08-03 20:51:10|||||||||23
1628023880000|2021-08-03 20:51:20|||||||||1
1628023890000|2021-08-03 20:51:30|||||||||3
1628023900000|2021-08-03 20:51:40|4417.18|4416.58|4417.31|4416.71|4417.31|4416.71|4417.18|4416.58|40
1628023910000|2021-08-03 20:51:50|||||||||2
1628023920000|2021-08-03 20:52:00|||||||||7
1628023940000|2021-08-03 20:52:20|||||||||2
1628023950000|2021-08-03 20:52:30|||||||||5
1628023960000|2021-08-03 20:52:40|4416.81|4416.21|4416.81|4416.21|4416.81|4416.21|4416.81|4416.21|110
1628023970000|2021-08-03 20:52:50|||||||||1
1628023990000|2021-08-03 20:53:10|||||||||38
1628024000000|2021-08-03 20:53:20|||||||||16
1628024010000|2021-08-03 20:53:30|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|35
1628024020000|2021-08-03 20:53:40|||||||||14
1628024030000|2021-08-03 20:53:50|||||||||1
1628024040000|2021-08-03 20:54:00|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|51
1628024050000|2021-08-03 20:54:10|||||||||9
1628024060000|2021-08-03 20:54:20|||||||||9
1628024070000|2021-08-03 20:54:30|||||||||30
1628024080000|2021-08-03 20:54:40|||||||||15
1628024090000|2021-08-03 20:54:50|||||||||5
1628024100000|2021-08-03 20:55:00|4416.81|4416.21|4416.56|4415.96|4416.81|4416.21|4416.56|4415.96|98
1628024110000|2021-08-03 20:55:10|||||||||2
1628024120000|2021-08-03 20:55:20|||||||||13
1628024130000|2021-08-03 20:55:30|||||||||1
1628024140000|2021-08-03 20:55:40|4416.81|4416.21|4416.81|4416.21|4416.81|4416.21|4416.81|4416.21|72
1628024150000|2021-08-03 20:55:50|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|59
1628024160000|2021-08-03 20:56:00|4416.81|4416.21|4416.93|4416.33|4417.06|4416.46|4416.81|4416.21|32
1628024170000|2021-08-03 20:56:10|4416.81|4416.21|4417.06|4416.46|4417.06|4416.46|4416.81|4416.21|10
1628024180000|2021-08-03 20:56:20|||||||||2
1628024190000|2021-08-03 20:56:30|4416.81|4416.21|4416.81|4416.21|4416.81|4416.21|4416.81|4416.21|23
1628024200000|2021-08-03 20:56:40|||||||||3
1628024210000|2021-08-03 20:56:50|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|24
1628024220000|2021-08-03 20:57:00|||||||||7
1628024230000|2021-08-03 20:57:10|4416.68|4416.08|4416.81|4416.21|4416.81|4416.21|4416.56|4415.96|36
1628024240000|2021-08-03 20:57:20|||||||||1
1628024250000|2021-08-03 20:57:30|4416.68|4416.08|4416.56|4415.96|4416.68|4416.08|4416.56|4415.96|20
1628024260000|2021-08-03 20:57:40|4416.68|4416.08|4416.81|4416.21|4416.81|4416.21|4416.68|4416.08|22
1628024270000|2021-08-03 20:57:50|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|179
1628024280000|2021-08-03 20:58:00|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|38
1628024290000|2021-08-03 20:58:10|||||||||12
1628024300000|2021-08-03 20:58:20|||||||||3
1628024310000|2021-08-03 20:58:30|4417.18|4416.58|4417.31|4416.71|4417.31|4416.71|4417.18|4416.58|14
1628024320000|2021-08-03 20:58:40|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|49
1628024340000|2021-08-03 20:59:00|4416.93|4416.33|4417.06|4416.46|4417.06|4416.46|4416.93|4416.33|78
1628024350000|2021-08-03 20:59:10|||||||||3
1628024360000|2021-08-03 20:59:20|4416.81|4416.21|4416.81|4416.21|4416.81|4416.21|4416.81|4416.21|38
1628024370000|2021-08-03 20:59:30|4416.68|4416.08|4416.81|4416.21|4416.81|4416.21|4416.56|4415.96|112
1628024380000|2021-08-03 20:59:40|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|31
1628024390000|2021-08-03 20:59:50|4416.43|4415.83|4417.37|4415.87|4417.37|4416.08|4416.43|4415.54|103
1628024400000|2021-08-03 21:00:00|4417.4|4415.9|4417.26|4415.76|4417.4|4415.9|4417.26|4415.76|0
1628024410000|2021-08-03 21:00:10|4417.37|4415.87|4417.26|4415.76|4417.37|4415.87|4417.26|4415.76|0
1628024420000|2021-08-03 21:00:20|4417.33|4415.83|4417.29|4415.79|4417.33|4415.83|4417.26|4415.76|0
1628024440000|2021-08-03 21:00:40|4417.33|4415.83|4417.26|4415.76|4417.33|4415.83|4417.26|4415.76|0
1628024450000|2021-08-03 21:00:50|4417.29|4415.79|4417.15|4415.65|4417.29|4415.79|4417.15|4415.65|0
1628024460000|2021-08-03 21:01:00|4417.22|4415.72|4417.18|4415.68|4417.22|4415.72|4417.15|4415.65|0
1628024490000|2021-08-03 21:01:30|4417.22|4415.72|4417.04|4415.54|4417.22|4415.72|4417.04|4415.54|0
1628024520000|2021-08-03 21:02:00|4417.15|4415.65|4417.15|4415.65|4417.15|4415.65|4417.15|4415.65|0
1628024540000|2021-08-03 21:02:20|4417.29|4415.79|4417.29|4415.79|4417.29|4415.79|4417.29|4415.79|0
1628024720000|2021-08-03 21:05:20|4417.4|4415.9|4417.29|4415.79|4417.4|4415.9|4417.29|4415.79|0
1628024750000|2021-08-03 21:05:50|4417.33|4415.83|4417.29|4415.79|4417.33|4415.83|4417.29|4415.79|0
1628024870000|2021-08-03 21:07:50|4417.26|4415.76|4417.26|4415.76|4417.26|4415.76|4417.26|4415.76|0
1628024880000|2021-08-03 21:08:00|4417.29|4415.79|4417.29|4415.79|4417.29|4415.79|4417.29|4415.79|0
1628024920000|2021-08-03 21:08:40|4417.26|4415.76|4417.26|4415.76|4417.26|4415.76|4417.26|4415.76|0
1628024950000|2021-08-03 21:09:10|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|0
1628024990000|2021-08-03 21:09:50|4417.29|4415.79|4417.29|4415.79|4417.29|4415.79|4417.29|4415.79|0
1628025000000|2021-08-03 21:10:00|4417.26|4415.76|4417.26|4415.76|4417.26|4415.76|4417.26|4415.76|0
1628025030000|2021-08-03 21:10:30|4417.29|4415.79|4417.29|4415.79|4417.29|4415.79|4417.29|4415.79|0
1628025060000|2021-08-03 21:11:00|4417.07|4415.57|4417|4415.5|4417.07|4415.57|4417|4415.5|0
1628025150000|2021-08-03 21:12:30|4416.97|4415.47|4416.97|4415.47|4416.97|4415.47|4416.97|4415.47|0
1628025160000|2021-08-03 21:12:40|4416.89|4415.39|4416.89|4415.39|4416.89|4415.39|4416.89|4415.39|0
1628025190000|2021-08-03 21:13:10|4417|4415.5|4417|4415.5|4417|4415.5|4417|4415.5|0
1628025200000|2021-08-03 21:13:20|4416.97|4415.47|4416.97|4415.47|4416.97|4415.47|4416.97|4415.47|0
1628025210000|2021-08-03 21:13:30|4416.93|4415.43|4416.82|4415.32|4416.93|4415.43|4416.82|4415.32|0
1628025240000|2021-08-03 21:14:00|4416.71|4415.21|4416.67|4415.17|4416.71|4415.21|4416.64|4415.14|0
1628025250000|2021-08-03 21:14:10|4416.64|4415.14|4416.64|4415.14|4416.64|4415.14|4416.6|4415.1|0
1628025260000|2021-08-03 21:14:20|4416.78|4415.28|4416.78|4415.28|4416.78|4415.28|4416.78|4415.28|0
1628025280000|2021-08-03 21:14:40|4416.82|4415.32|4416.82|4415.32|4416.82|4415.32|4416.82|4415.32|0
1628025340000|2021-08-03 21:15:40|4416.86|4415.36|4416.86|4415.36|4416.86|4415.36|4416.86|4415.36|0
1628025450000|2021-08-03 21:17:30|4417|4415.5|4417|4415.5|4417|4415.5|4417|4415.5|0
1628025460000|2021-08-03 21:17:40|4416.86|4415.36|4416.86|4415.36|4416.86|4415.36|4416.86|4415.36|0
1628025510000|2021-08-03 21:18:30|4416.82|4415.32|4416.82|4415.32|4416.82|4415.32|4416.82|4415.32|0
1628025520000|2021-08-03 21:18:40|4416.86|4415.36|4416.86|4415.36|4416.86|4415.36|4416.86|4415.36|0
1628025530000|2021-08-03 21:18:50|4416.89|4415.39|4416.89|4415.39|4416.89|4415.39|4416.89|4415.39|0
1628025550000|2021-08-03 21:19:10|4416.86|4415.36|4417.15|4415.65|4417.15|4415.65|4416.86|4415.36|0
1628025560000|2021-08-03 21:19:20|4417.11|4415.61|4416.82|4415.32|4417.11|4415.61|4416.82|4415.32|0
1628025570000|2021-08-03 21:19:30|4417.07|4415.57|4417.07|4415.57|4417.07|4415.57|4417.07|4415.57|0
1628025610000|2021-08-03 21:20:10|4417.11|4415.61|4417.11|4415.61|4417.11|4415.61|4417.11|4415.61|0
1628025690000|2021-08-03 21:21:30|4417.18|4415.68|4417.26|4415.76|4417.26|4415.76|4417.18|4415.68|0
1628025700000|2021-08-03 21:21:40|4416.97|4415.47|4416.97|4415.47|4416.97|4415.47|4416.97|4415.47|0
1628025710000|2021-08-03 21:21:50|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|0
1628025740000|2021-08-03 21:22:20|4417.37|4415.87|4417.37|4415.87|4417.37|4415.87|4417.37|4415.87|0
1628025770000|2021-08-03 21:22:50|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|0
1628025780000|2021-08-03 21:23:00|4417.11|4415.61|4417.11|4415.61|4417.11|4415.61|4417.11|4415.61|0
1628025800000|2021-08-03 21:23:20|4417.07|4415.57|4417.11|4415.61|4417.11|4415.61|4417.07|4415.57|0
1628025890000|2021-08-03 21:24:50|4417.26|4415.76|4417.07|4415.57|4417.26|4415.76|4417.07|4415.57|0
1628025910000|2021-08-03 21:25:10|4417.18|4415.68|4417.18|4415.68|4417.18|4415.68|4417.18|4415.68|0
1628025940000|2021-08-03 21:25:40|4417.22|4415.72|4417.22|4415.72|4417.22|4415.72|4417.22|4415.72|0
1628026030000|2021-08-03 21:27:10|4417.26|4415.76|4417.26|4415.76|4417.26|4415.76|4417.26|4415.76|0
1628026040000|2021-08-03 21:27:20|4417.22|4415.72|4417.22|4415.72|4417.22|4415.72|4417.22|4415.72|0
1628026130000|2021-08-03 21:28:50|4417.11|4415.61|4417.11|4415.61|4417.11|4415.61|4417.11|4415.61|0
1628026270000|2021-08-03 21:31:10|4417.15|4415.65|4417.15|4415.65|4417.15|4415.65|4417.15|4415.65|0
1628026280000|2021-08-03 21:31:20|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|0
1628026400000|2021-08-03 21:33:20|4417.37|4415.87|4417.37|4415.87|4417.37|4415.87|4417.37|4415.87|0
1628026410000|2021-08-03 21:33:30|4417.11|4415.61|4417.07|4415.57|4417.11|4415.61|4417.07|4415.57|0
1628026420000|2021-08-03 21:33:40|4416.89|4415.39|4416.82|4415.32|4417.15|4415.65|4416.82|4415.32|0
1628026430000|2021-08-03 21:33:50|4417.11|4415.61|4417.07|4415.57|4417.11|4415.61|4417.07|4415.57|0
1628026460000|2021-08-03 21:34:20|4417.11|4415.61|4417.07|4415.57|4417.11|4415.61|4417.07|4415.57|0
1628026760000|2021-08-03 21:39:20|4417.11|4415.61|4417.11|4415.61|4417.11|4415.61|4417.11|4415.61|0
1628026780000|2021-08-03 21:39:40|4416.97|4415.47|4416.97|4415.47|4416.97|4415.47|4416.97|4415.47|0
1628026850000|2021-08-03 21:40:50|4417.11|4415.61|4417.11|4415.61|4417.11|4415.61|4417.11|4415.61|0
1628027270000|2021-08-03 21:47:50|4417.26|4415.76|4417.26|4415.76|4417.26|4415.76|4417.26|4415.76|0
1628027330000|2021-08-03 21:48:50|4417.11|4415.61|4417.07|4415.57|4417.11|4415.61|4417.07|4415.57|0
1628027360000|2021-08-03 21:49:20|4417.11|4415.61|4417.11|4415.61|4417.11|4415.61|4417.11|4415.61|0
1628027380000|2021-08-03 21:49:40|4417.15|4415.65|4417.11|4415.61|4417.15|4415.65|4417.11|4415.61|0
1628027520000|2021-08-03 21:52:00|4417.15|4415.65|4417.15|4415.65|4417.15|4415.65|4417.15|4415.65|0
1628027560000|2021-08-03 21:52:40|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|0
1628027640000|2021-08-03 21:54:00|4417.29|4415.79|4417.29|4415.79|4417.29|4415.79|4417.29|4415.79|0
1628027670000|2021-08-03 21:54:30|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|0
1628027690000|2021-08-03 21:54:50|4417.29|4415.79|4417.29|4415.79|4417.29|4415.79|4417.29|4415.79|0
1628027730000|2021-08-03 21:55:30|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|0
1628027750000|2021-08-03 21:55:50|4417.29|4415.79|4417.29|4415.79|4417.29|4415.79|4417.29|4415.79|0
1628027800000|2021-08-03 21:56:40|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|0
1628027850000|2021-08-03 21:57:30|4417.4|4415.9|4417.33|4415.83|4417.4|4415.9|4417.33|4415.83|0
1628027890000|2021-08-03 21:58:10|4417.37|4415.87|4417.37|4415.87|4417.37|4415.87|4417.37|4415.87|0
1628027910000|2021-08-03 21:58:30|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|4417.33|4415.83|0
1628027950000|2021-08-03 21:59:10|4417.37|4415.87|4417.33|4415.83|4417.37|4415.87|4417.33|4415.83|0
1628027960000|2021-08-03 21:59:20|4417.4|4415.9|4417.4|4415.9|4417.4|4415.9|4417.4|4415.9|0
1628027970000|2021-08-03 21:59:30|4417.48|4415.98|4417.4|4415.9|4417.48|4415.98|4417.4|4415.9|0
1628028000000|2021-08-03 22:00:00|4417.43|4416.83|4417.68|4417.08|4417.93|4417.33|4417.43|4416.83|206
1628028010000|2021-08-03 22:00:10|4417.81|4417.21|4419.06|4418.46|4419.06|4418.46|4417.81|4417.21|201
1628028020000|2021-08-03 22:00:20|4419.31|4418.71|4418.93|4418.33|4419.31|4418.71|4418.93|4418.33|162
1628028030000|2021-08-03 22:00:30|4418.81|4418.21|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|53
1628028040000|2021-08-03 22:00:40|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|19
1628028050000|2021-08-03 22:00:50|||||||||17
1628028060000|2021-08-03 22:01:00|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|33
1628028070000|2021-08-03 22:01:10|4418.93|4418.33|4418.68|4418.08|4418.93|4418.33|4418.56|4417.96|85
1628028080000|2021-08-03 22:01:20|4418.56|4417.96|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|15
1628028090000|2021-08-03 22:01:30|||||||||10
1628028100000|2021-08-03 22:01:40|||||||||5
1628028110000|2021-08-03 22:01:50|||||||||3
1628028120000|2021-08-03 22:02:00|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|30
1628028130000|2021-08-03 22:02:10|||||||||1
1628028140000|2021-08-03 22:02:20|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|31
1628028150000|2021-08-03 22:02:30|||||||||1
1628028160000|2021-08-03 22:02:40|4419.31|4418.71|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|63
1628028170000|2021-08-03 22:02:50|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|14
1628028180000|2021-08-03 22:03:00|||||||||28
1628028190000|2021-08-03 22:03:10|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|48
1628028200000|2021-08-03 22:03:20|||||||||14
1628028210000|2021-08-03 22:03:30|||||||||21
1628028220000|2021-08-03 22:03:40|4419.43|4418.83|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|33
1628028230000|2021-08-03 22:03:50|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|20
1628028240000|2021-08-03 22:04:00|||||||||13
1628028250000|2021-08-03 22:04:10|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|48
1628028260000|2021-08-03 22:04:20|||||||||33
1628028270000|2021-08-03 22:04:30|4419.68|4419.08|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|9
1628028290000|2021-08-03 22:04:50|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|41
1628028300000|2021-08-03 22:05:00|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|7
1628028340000|2021-08-03 22:05:40|||||||||32
1628028350000|2021-08-03 22:05:50|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|72
1628028360000|2021-08-03 22:06:00|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|27
1628028390000|2021-08-03 22:06:30|||||||||3
1628028400000|2021-08-03 22:06:40|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|57
1628028410000|2021-08-03 22:06:50|||||||||9
1628028420000|2021-08-03 22:07:00|4418.81|4418.21|4419.06|4418.46|4419.31|4418.71|4418.81|4418.21|76
1628028430000|2021-08-03 22:07:10|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|9
1628028440000|2021-08-03 22:07:20|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|49
1628028450000|2021-08-03 22:07:30|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|12
1628028460000|2021-08-03 22:07:40|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|58
1628028470000|2021-08-03 22:07:50|||||||||7
1628028480000|2021-08-03 22:08:00|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|12
1628028490000|2021-08-03 22:08:10|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|27
1628028500000|2021-08-03 22:08:20|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|18
1628028510000|2021-08-03 22:08:30|4418.56|4417.96|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|18
1628028520000|2021-08-03 22:08:40|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|10
1628028530000|2021-08-03 22:08:50|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|11
1628028550000|2021-08-03 22:09:10|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|15
1628028570000|2021-08-03 22:09:30|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|15
1628028580000|2021-08-03 22:09:40|4418.68|4418.08|4418.06|4417.46|4418.68|4418.08|4417.81|4417.21|205
1628028600000|2021-08-03 22:10:00|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|29
1628028610000|2021-08-03 22:10:10|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|52
1628028620000|2021-08-03 22:10:20|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|12
1628028630000|2021-08-03 22:10:30|4417.93|4417.33|4417.81|4417.21|4418.06|4417.46|4417.81|4417.21|30
1628028640000|2021-08-03 22:10:40|4417.93|4417.33|4417.81|4417.21|4418.06|4417.46|4417.81|4417.21|68
1628028660000|2021-08-03 22:11:00|||||||||12
1628028670000|2021-08-03 22:11:10|4417.93|4417.33|4417.81|4417.21|4417.93|4417.33|4417.81|4417.21|13
1628028680000|2021-08-03 22:11:20|4417.93|4417.33|4418.06|4417.46|4418.06|4417.46|4417.81|4417.21|8
1628028690000|2021-08-03 22:11:30|4417.93|4417.33|4417.81|4417.21|4417.93|4417.33|4417.81|4417.21|12
1628028700000|2021-08-03 22:11:40|||||||||1
1628028710000|2021-08-03 22:11:50|||||||||2
1628028740000|2021-08-03 22:12:20|||||||||2
1628028760000|2021-08-03 22:12:40|||||||||3
1628028810000|2021-08-03 22:13:30|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|113
1628028820000|2021-08-03 22:13:40|||||||||6
1628028830000|2021-08-03 22:13:50|||||||||8
1628028840000|2021-08-03 22:14:00|||||||||3
1628028850000|2021-08-03 22:14:10|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|12
1628028860000|2021-08-03 22:14:20|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|43
1628028870000|2021-08-03 22:14:30|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|30
1628028880000|2021-08-03 22:14:40|||||||||23
1628028890000|2021-08-03 22:14:50|||||||||16
1628028900000|2021-08-03 22:15:00|4418.68|4418.08|4418.06|4417.46|4418.68|4418.08|4418.06|4417.46|60
1628028910000|2021-08-03 22:15:10|||||||||1
1628028920000|2021-08-03 22:15:20|||||||||11
1628028930000|2021-08-03 22:15:30|||||||||3
1628028940000|2021-08-03 22:15:40|||||||||2
1628028960000|2021-08-03 22:16:00|||||||||1
1628028970000|2021-08-03 22:16:10|4418.18|4417.58|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|8
1628028990000|2021-08-03 22:16:30|||||||||5
1628029000000|2021-08-03 22:16:40|||||||||17
1628029060000|2021-08-03 22:17:40|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|8
1628029070000|2021-08-03 22:17:50|||||||||2
1628029080000|2021-08-03 22:18:00|||||||||3
1628029090000|2021-08-03 22:18:10|||||||||5
1628029110000|2021-08-03 22:18:30|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|9
1628029120000|2021-08-03 22:18:40|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|10
1628029130000|2021-08-03 22:18:50|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|8
1628029160000|2021-08-03 22:19:20|||||||||9
1628029180000|2021-08-03 22:19:40|||||||||7
1628029190000|2021-08-03 22:19:50|4418.43|4417.83|4418.43|4417.83|4418.56|4417.96|4418.43|4417.83|7
1628029200000|2021-08-03 22:20:00|4418.56|4417.96|4418.43|4417.83|4418.56|4417.96|4418.31|4417.71|14
1628029210000|2021-08-03 22:20:10|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|3
1628029230000|2021-08-03 22:20:30|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|19
1628029240000|2021-08-03 22:20:40|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|6
1628029280000|2021-08-03 22:21:20|||||||||15
1628029290000|2021-08-03 22:21:30|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|9
1628029300000|2021-08-03 22:21:40|||||||||6
1628029310000|2021-08-03 22:21:50|||||||||3
1628029320000|2021-08-03 22:22:00|||||||||3
1628029340000|2021-08-03 22:22:20|||||||||12
1628029390000|2021-08-03 22:23:10|||||||||12
1628029400000|2021-08-03 22:23:20|||||||||4
1628029410000|2021-08-03 22:23:30|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|9
1628029420000|2021-08-03 22:23:40|||||||||4
1628029430000|2021-08-03 22:23:50|||||||||3
1628029440000|2021-08-03 22:24:00|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|13
1628029450000|2021-08-03 22:24:10|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|22
1628029460000|2021-08-03 22:24:20|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|13
1628029470000|2021-08-03 22:24:30|||||||||5
1628029480000|2021-08-03 22:24:40|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|16
1628029490000|2021-08-03 22:24:50|4418.56|4417.96|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|14
1628029500000|2021-08-03 22:25:00|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|7
1628029510000|2021-08-03 22:25:10|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|10
1628029520000|2021-08-03 22:25:20|||||||||3
1628029530000|2021-08-03 22:25:30|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|24
1628029540000|2021-08-03 22:25:40|4419.18|4418.58|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|27
1628029550000|2021-08-03 22:25:50|||||||||1
1628029610000|2021-08-03 22:26:50|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|23
1628029620000|2021-08-03 22:27:00|||||||||4
1628029630000|2021-08-03 22:27:10|||||||||11
1628029650000|2021-08-03 22:27:30|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|25
1628029660000|2021-08-03 22:27:40|||||||||8
1628029700000|2021-08-03 22:28:20|||||||||11
1628029710000|2021-08-03 22:28:30|||||||||5
1628029740000|2021-08-03 22:29:00|||||||||7
1628029750000|2021-08-03 22:29:10|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|9
1628029760000|2021-08-03 22:29:20|4419.18|4418.58|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|32
1628029780000|2021-08-03 22:29:40|||||||||13
1628029790000|2021-08-03 22:29:50|||||||||1
1628029800000|2021-08-03 22:30:00|||||||||4
1628029820000|2021-08-03 22:30:20|||||||||5
1628029840000|2021-08-03 22:30:40|||||||||1
1628029850000|2021-08-03 22:30:50|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|67
1628029870000|2021-08-03 22:31:10|||||||||5
1628029890000|2021-08-03 22:31:30|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|30
1628029910000|2021-08-03 22:31:50|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|10
1628029930000|2021-08-03 22:32:10|||||||||3
1628029940000|2021-08-03 22:32:20|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|20
1628029960000|2021-08-03 22:32:40|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|55
1628029970000|2021-08-03 22:32:50|4418.68|4418.08|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|25
1628029990000|2021-08-03 22:33:10|||||||||1
1628030040000|2021-08-03 22:34:00|4418.43|4417.83|4418.06|4417.46|4418.43|4417.83|4418.06|4417.46|54
1628030050000|2021-08-03 22:34:10|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|7
1628030070000|2021-08-03 22:34:30|||||||||6
1628030080000|2021-08-03 22:34:40|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|23
1628030100000|2021-08-03 22:35:00|4417.93|4417.33|4418.06|4417.46|4418.06|4417.46|4417.93|4417.33|22
1628030110000|2021-08-03 22:35:10|||||||||2
1628030120000|2021-08-03 22:35:20|||||||||1
1628030130000|2021-08-03 22:35:30|||||||||4
1628030150000|2021-08-03 22:35:50|||||||||7
1628030160000|2021-08-03 22:36:00|||||||||2
1628030170000|2021-08-03 22:36:10|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|40
1628030180000|2021-08-03 22:36:20|4418.18|4417.58|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|12
1628030200000|2021-08-03 22:36:40|||||||||2
1628030210000|2021-08-03 22:36:50|||||||||5
1628030220000|2021-08-03 22:37:00|||||||||5
1628030230000|2021-08-03 22:37:10|4417.93|4417.33|4417.81|4417.21|4417.93|4417.33|4417.81|4417.21|15
1628030240000|2021-08-03 22:37:20|||||||||13
1628030250000|2021-08-03 22:37:30|||||||||1
1628030280000|2021-08-03 22:38:00|||||||||18
1628030290000|2021-08-03 22:38:10|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|8
1628030300000|2021-08-03 22:38:20|4417.31|4416.71|4417.31|4416.71|4417.43|4416.83|4417.31|4416.71|20
1628030310000|2021-08-03 22:38:30|||||||||7
1628030320000|2021-08-03 22:38:40|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|27
1628030330000|2021-08-03 22:38:50|||||||||1
1628030340000|2021-08-03 22:39:00|||||||||5
1628030350000|2021-08-03 22:39:10|4417.31|4416.71|4417.56|4416.96|4417.56|4416.96|4417.31|4416.71|45
1628030360000|2021-08-03 22:39:20|4417.43|4416.83|4417.56|4416.96|4417.56|4416.96|4417.43|4416.83|1
1628030370000|2021-08-03 22:39:30|||||||||14
1628030380000|2021-08-03 22:39:40|||||||||17
1628030420000|2021-08-03 22:40:20|4417.31|4416.71|4417.56|4416.96|4417.56|4416.96|4417.31|4416.71|31
1628030440000|2021-08-03 22:40:40|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|26
1628030460000|2021-08-03 22:41:00|||||||||2
1628030470000|2021-08-03 22:41:10|||||||||17
1628030480000|2021-08-03 22:41:20|||||||||1
1628030490000|2021-08-03 22:41:30|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|6
1628030500000|2021-08-03 22:41:40|||||||||10
1628030510000|2021-08-03 22:41:50|4416.81|4416.21|4417.06|4416.46|4417.06|4416.46|4416.81|4416.21|32
1628030520000|2021-08-03 22:42:00|||||||||8
1628030540000|2021-08-03 22:42:20|||||||||1
1628030550000|2021-08-03 22:42:30|||||||||4
1628030560000|2021-08-03 22:42:40|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|60
1628030570000|2021-08-03 22:42:50|||||||||16
1628030580000|2021-08-03 22:43:00|||||||||3
1628030590000|2021-08-03 22:43:10|||||||||1
1628030600000|2021-08-03 22:43:20|||||||||18
1628030610000|2021-08-03 22:43:30|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|11
1628030620000|2021-08-03 22:43:40|||||||||5
1628030630000|2021-08-03 22:43:50|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|15
1628030650000|2021-08-03 22:44:10|4417.81|4417.21|4417.56|4416.96|4417.81|4417.21|4417.56|4416.96|21
1628030660000|2021-08-03 22:44:20|4417.68|4417.08|4417.81|4417.21|4417.81|4417.21|4417.68|4417.08|4
1628030670000|2021-08-03 22:44:30|4417.68|4417.08|4417.56|4416.96|4417.68|4417.08|4417.56|4416.96|6
1628030690000|2021-08-03 22:44:50|||||||||1
1628030700000|2021-08-03 22:45:00|4417.81|4417.21|4418.06|4417.46|4418.06|4417.46|4417.81|4417.21|5
1628030710000|2021-08-03 22:45:10|||||||||7
1628030730000|2021-08-03 22:45:30|4417.81|4417.21|4417.93|4417.33|4418.06|4417.46|4417.81|4417.21|30
1628030740000|2021-08-03 22:45:40|4417.81|4417.21|4418.06|4417.46|4418.06|4417.46|4417.81|4417.21|0
1628030750000|2021-08-03 22:45:50|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|61
1628030760000|2021-08-03 22:46:00|||||||||5
1628030790000|2021-08-03 22:46:30|||||||||25
1628030800000|2021-08-03 22:46:40|||||||||1
1628030830000|2021-08-03 22:47:10|4418.18|4417.58|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|10
1628030840000|2021-08-03 22:47:20|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|1
1628030860000|2021-08-03 22:47:40|||||||||2
1628030880000|2021-08-03 22:48:00|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|12
1628030890000|2021-08-03 22:48:10|||||||||1
1628030910000|2021-08-03 22:48:30|4418.18|4417.58|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|10
1628030920000|2021-08-03 22:48:40|||||||||2
1628030930000|2021-08-03 22:48:50|||||||||8
1628030940000|2021-08-03 22:49:00|||||||||2
1628030990000|2021-08-03 22:49:50|||||||||9
1628031000000|2021-08-03 22:50:00|||||||||2
1628031010000|2021-08-03 22:50:10|||||||||2
1628031020000|2021-08-03 22:50:20|4417.93|4417.33|4418.06|4417.46|4418.06|4417.46|4417.93|4417.33|8
1628031050000|2021-08-03 22:50:50|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|14
1628031060000|2021-08-03 22:51:00|||||||||3
1628031080000|2021-08-03 22:51:20|4417.93|4417.33|4418.06|4417.46|4418.06|4417.46|4417.93|4417.33|10
1628031110000|2021-08-03 22:51:50|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|16
1628031130000|2021-08-03 22:52:10|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|11
1628031140000|2021-08-03 22:52:20|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|22
1628031170000|2021-08-03 22:52:50|||||||||60
1628031180000|2021-08-03 22:53:00|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|35
1628031190000|2021-08-03 22:53:10|||||||||1
1628031210000|2021-08-03 22:53:30|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|22
1628031240000|2021-08-03 22:54:00|||||||||3
1628031250000|2021-08-03 22:54:10|4418.56|4417.96|4418.43|4417.83|4418.56|4417.96|4418.31|4417.71|19
1628031260000|2021-08-03 22:54:20|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|1
1628031300000|2021-08-03 22:55:00|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|70
1628031310000|2021-08-03 22:55:10|4418.18|4417.58|4418.18|4417.58|4418.31|4417.71|4418.06|4417.46|13
1628031320000|2021-08-03 22:55:20|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|0
1628031340000|2021-08-03 22:55:40|||||||||1
1628031350000|2021-08-03 22:55:50|||||||||3
1628031360000|2021-08-03 22:56:00|||||||||5
1628031390000|2021-08-03 22:56:30|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|8
1628031400000|2021-08-03 22:56:40|4418.06|4417.46|4417.93|4417.33|4418.06|4417.46|4417.93|4417.33|4
1628031410000|2021-08-03 22:56:50|4417.81|4417.21|4417.81|4417.21|4417.93|4417.33|4417.81|4417.21|5
1628031430000|2021-08-03 22:57:10|||||||||2
1628031440000|2021-08-03 22:57:20|4417.93|4417.33|4418.06|4417.46|4418.06|4417.46|4417.93|4417.33|9
1628031460000|2021-08-03 22:57:40|4417.93|4417.33|4417.93|4417.33|4417.93|4417.33|4417.93|4417.33|8
1628031470000|2021-08-03 22:57:50|4417.81|4417.21|4418.06|4417.46|4418.06|4417.46|4417.81|4417.21|3
1628031480000|2021-08-03 22:58:00|||||||||6
1628031490000|2021-08-03 22:58:10|4417.93|4417.33|4418.06|4417.46|4418.06|4417.46|4417.93|4417.33|11
1628031510000|2021-08-03 22:58:30|||||||||2
1628031570000|2021-08-03 22:59:30|4417.93|4417.33|4417.81|4417.21|4417.93|4417.33|4417.81|4417.21|24
1628031580000|2021-08-03 22:59:40|||||||||1
1628031600000|2021-08-03 23:00:00|||||||||69
1628031610000|2021-08-03 23:00:10|||||||||5
1628031620000|2021-08-03 23:00:20|4417.93|4417.33|4418.06|4417.46|4418.06|4417.46|4417.93|4417.33|7
1628031630000|2021-08-03 23:00:30|4417.93|4417.33|4417.81|4417.21|4417.93|4417.33|4417.81|4417.21|17
1628031640000|2021-08-03 23:00:40|||||||||35
1628031650000|2021-08-03 23:00:50|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|9
1628031680000|2021-08-03 23:01:20|||||||||2
1628031750000|2021-08-03 23:02:30|4417.43|4416.83|4417.06|4416.46|4417.43|4416.83|4417.06|4416.46|57
1628031760000|2021-08-03 23:02:40|||||||||9
1628031780000|2021-08-03 23:03:00|4416.93|4416.33|4417.06|4416.46|4417.06|4416.46|4416.81|4416.21|37
1628031790000|2021-08-03 23:03:10|||||||||1
1628031800000|2021-08-03 23:03:20|||||||||2
1628031820000|2021-08-03 23:03:40|4416.81|4416.21|4416.81|4416.21|4417.06|4416.46|4416.81|4416.21|26
1628031830000|2021-08-03 23:03:50|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|52
1628031840000|2021-08-03 23:04:00|4416.68|4416.08|4416.81|4416.21|4416.81|4416.21|4416.68|4416.08|21
1628031850000|2021-08-03 23:04:10|||||||||5
1628031870000|2021-08-03 23:04:30|4416.93|4416.33|4417.06|4416.46|4417.06|4416.46|4416.93|4416.33|30
1628031890000|2021-08-03 23:04:50|||||||||24
1628031900000|2021-08-03 23:05:00|||||||||4
1628031920000|2021-08-03 23:05:20|||||||||1
1628031930000|2021-08-03 23:05:30|||||||||10
1628031940000|2021-08-03 23:05:40|4416.93|4416.33|4417.06|4416.46|4417.06|4416.46|4416.93|4416.33|18
1628031960000|2021-08-03 23:06:00|4417.18|4416.58|4417.31|4416.71|4417.31|4416.71|4417.18|4416.58|25
1628031970000|2021-08-03 23:06:10|||||||||4
1628031980000|2021-08-03 23:06:20|||||||||1
1628031990000|2021-08-03 23:06:30|||||||||31
1628032010000|2021-08-03 23:06:50|4417.18|4416.58|4417.06|4416.46|4417.18|4416.58|4417.06|4416.46|6
1628032020000|2021-08-03 23:07:00|4416.81|4416.21|4416.81|4416.21|4416.93|4416.33|4416.81|4416.21|27
1628032030000|2021-08-03 23:07:10|||||||||5
1628032040000|2021-08-03 23:07:20|||||||||1
1628032060000|2021-08-03 23:07:40|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|11
1628032080000|2021-08-03 23:08:00|4416.81|4416.21|4416.56|4415.96|4416.81|4416.21|4416.56|4415.96|40
1628032100000|2021-08-03 23:08:20|||||||||7
1628032110000|2021-08-03 23:08:30|4416.43|4415.83|4416.31|4415.71|4416.43|4415.83|4416.31|4415.71|72
1628032120000|2021-08-03 23:08:40|4416.18|4415.58|4416.06|4415.46|4416.18|4415.58|4416.06|4415.46|68
1628032130000|2021-08-03 23:08:50|4415.81|4415.21|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|89
1628032140000|2021-08-03 23:09:00|4416.18|4415.58|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|36
1628032160000|2021-08-03 23:09:20|||||||||13
1628032170000|2021-08-03 23:09:30|||||||||1
1628032180000|2021-08-03 23:09:40|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|13
1628032190000|2021-08-03 23:09:50|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|21
1628032200000|2021-08-03 23:10:00|||||||||4
1628032210000|2021-08-03 23:10:10|||||||||3
1628032220000|2021-08-03 23:10:20|||||||||2
1628032230000|2021-08-03 23:10:30|4415.93|4415.33|4415.81|4415.21|4415.93|4415.33|4415.81|4415.21|8
1628032240000|2021-08-03 23:10:40|||||||||7
1628032260000|2021-08-03 23:11:00|||||||||22
1628032270000|2021-08-03 23:11:10|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|10
1628032280000|2021-08-03 23:11:20|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|20
1628032290000|2021-08-03 23:11:30|4416.18|4415.58|4416.31|4415.71|4416.31|4415.71|4416.18|4415.58|16
1628032310000|2021-08-03 23:11:50|||||||||3
1628032320000|2021-08-03 23:12:00|||||||||2
1628032330000|2021-08-03 23:12:10|4416.18|4415.58|4416.06|4415.46|4416.18|4415.58|4416.06|4415.46|22
1628032340000|2021-08-03 23:12:20|4416.18|4415.58|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|7
1628032360000|2021-08-03 23:12:40|||||||||11
1628032370000|2021-08-03 23:12:50|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|30
1628032380000|2021-08-03 23:13:00|||||||||2
1628032390000|2021-08-03 23:13:10|4415.93|4415.33|4415.93|4415.33|4416.06|4415.46|4415.93|4415.33|20
1628032400000|2021-08-03 23:13:20|4415.81|4415.21|4415.81|4415.21|4415.93|4415.33|4415.81|4415.21|3
1628032440000|2021-08-03 23:14:00|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|46
1628032450000|2021-08-03 23:14:10|||||||||4
1628032460000|2021-08-03 23:14:20|4415.68|4415.08|4415.56|4414.96|4415.81|4415.21|4415.56|4414.96|12
1628032470000|2021-08-03 23:14:30|||||||||10
1628032480000|2021-08-03 23:14:40|4415.43|4414.83|4415.31|4414.71|4415.43|4414.83|4415.31|4414.71|41
1628032490000|2021-08-03 23:14:50|||||||||2
1628032510000|2021-08-03 23:15:10|||||||||7
1628032530000|2021-08-03 23:15:30|4415.43|4414.83|4415.81|4415.21|4415.81|4415.21|4415.43|4414.83|66
1628032540000|2021-08-03 23:15:40|4415.93|4415.33|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|53
1628032550000|2021-08-03 23:15:50|||||||||2
1628032560000|2021-08-03 23:16:00|||||||||1
1628032570000|2021-08-03 23:16:10|||||||||2
1628032610000|2021-08-03 23:16:50|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|9
1628032620000|2021-08-03 23:17:00|4416.31|4415.71|4416.43|4415.83|4416.56|4415.96|4416.31|4415.71|63
1628032630000|2021-08-03 23:17:10|4416.56|4415.96|4416.43|4415.83|4416.56|4415.96|4416.31|4415.71|20
1628032640000|2021-08-03 23:17:20|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|1
1628032650000|2021-08-03 23:17:30|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|7
1628032660000|2021-08-03 23:17:40|4416.31|4415.71|4416.31|4415.71|4416.43|4415.83|4416.31|4415.71|23
1628032680000|2021-08-03 23:18:00|4416.43|4415.83|4416.56|4415.96|4416.56|4415.96|4416.43|4415.83|14
1628032700000|2021-08-03 23:18:20|||||||||2
1628032710000|2021-08-03 23:18:30|4416.43|4415.83|4416.56|4415.96|4416.56|4415.96|4416.31|4415.71|13
1628032730000|2021-08-03 23:18:50|4416.43|4415.83|4416.43|4415.83|4416.56|4415.96|4416.43|4415.83|11
1628032740000|2021-08-03 23:19:00|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|3
1628032760000|2021-08-03 23:19:20|||||||||6
1628032780000|2021-08-03 23:19:40|4416.43|4415.83|4416.43|4415.83|4416.43|4415.83|4416.43|4415.83|3
1628032790000|2021-08-03 23:19:50|4416.31|4415.71|4416.31|4415.71|4416.43|4415.83|4416.31|4415.71|2
1628032800000|2021-08-03 23:20:00|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|10
1628032820000|2021-08-03 23:20:20|||||||||2
1628032840000|2021-08-03 23:20:40|||||||||2
1628032850000|2021-08-03 23:20:50|||||||||2
1628032860000|2021-08-03 23:21:00|||||||||9
1628032870000|2021-08-03 23:21:10|||||||||2
1628032880000|2021-08-03 23:21:20|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|12
1628032890000|2021-08-03 23:21:30|||||||||5
1628032910000|2021-08-03 23:21:50|||||||||10
1628032940000|2021-08-03 23:22:20|4416.18|4415.58|4416.06|4415.46|4416.18|4415.58|4416.06|4415.46|19
1628032950000|2021-08-03 23:22:30|||||||||5
1628032960000|2021-08-03 23:22:40|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|19
1628032990000|2021-08-03 23:23:10|||||||||4
1628033000000|2021-08-03 23:23:20|||||||||1
1628033010000|2021-08-03 23:23:30|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|29
1628033020000|2021-08-03 23:23:40|4416.18|4415.58|4416.31|4415.71|4416.31|4415.71|4416.06|4415.46|6
1628033040000|2021-08-03 23:24:00|4416.18|4415.58|4416.18|4415.58|4416.31|4415.71|4416.18|4415.58|16
1628033050000|2021-08-03 23:24:10|4416.31|4415.71|4416.18|4415.58|4416.31|4415.71|4416.18|4415.58|21
1628033060000|2021-08-03 23:24:20|4416.06|4415.46|4416.18|4415.58|4416.31|4415.71|4416.06|4415.46|1
1628033070000|2021-08-03 23:24:30|4416.06|4415.46|4416.31|4415.71|4416.31|4415.71|4416.06|4415.46|3
1628033080000|2021-08-03 23:24:40|4416.18|4415.58|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|16
1628033090000|2021-08-03 23:24:50|4416.18|4415.58|4416.31|4415.71|4416.31|4415.71|4416.18|4415.58|4
1628033100000|2021-08-03 23:25:00|4416.18|4415.58|4416.06|4415.46|4416.18|4415.58|4416.06|4415.46|5
1628033110000|2021-08-03 23:25:10|4416.18|4415.58|4416.31|4415.71|4416.31|4415.71|4416.18|4415.58|7
1628033130000|2021-08-03 23:25:30|||||||||2
1628033150000|2021-08-03 23:25:50|||||||||4
1628033160000|2021-08-03 23:26:00|4416.43|4415.83|4416.56|4415.96|4416.56|4415.96|4416.43|4415.83|29
1628033170000|2021-08-03 23:26:10|4416.43|4415.83|4416.56|4415.96|4416.56|4415.96|4416.43|4415.83|15
1628033180000|2021-08-03 23:26:20|4416.43|4415.83|4416.31|4415.71|4416.43|4415.83|4416.31|4415.71|28
1628033190000|2021-08-03 23:26:30|||||||||20
1628033200000|2021-08-03 23:26:40|||||||||5
1628033220000|2021-08-03 23:27:00|||||||||7
1628033230000|2021-08-03 23:27:10|||||||||12
1628033240000|2021-08-03 23:27:20|||||||||3
1628033250000|2021-08-03 23:27:30|||||||||1
1628033300000|2021-08-03 23:28:20|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|21
1628033310000|2021-08-03 23:28:30|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|53
1628033320000|2021-08-03 23:28:40|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|8
1628033330000|2021-08-03 23:28:50|||||||||8
1628033340000|2021-08-03 23:29:00|||||||||5
1628033350000|2021-08-03 23:29:10|||||||||5
1628033360000|2021-08-03 23:29:20|4415.93|4415.33|4415.93|4415.33|4415.93|4415.33|4415.93|4415.33|4
1628033370000|2021-08-03 23:29:30|4415.81|4415.21|4415.81|4415.21|4415.93|4415.33|4415.81|4415.21|2
1628033380000|2021-08-03 23:29:40|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|8
1628033410000|2021-08-03 23:30:10|4415.68|4415.08|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|7
1628033420000|2021-08-03 23:30:20|||||||||2
1628033430000|2021-08-03 23:30:30|||||||||1
1628033440000|2021-08-03 23:30:40|||||||||2
1628033450000|2021-08-03 23:30:50|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|25
1628033460000|2021-08-03 23:31:00|4415.43|4414.83|4415.56|4414.96|4415.56|4414.96|4415.43|4414.83|8
1628033470000|2021-08-03 23:31:10|4415.43|4414.83|4415.31|4414.71|4415.56|4414.96|4415.31|4414.71|16
1628033480000|2021-08-03 23:31:20|||||||||3
1628033490000|2021-08-03 23:31:30|4415.43|4414.83|4415.56|4414.96|4415.56|4414.96|4415.43|4414.83|9
1628033500000|2021-08-03 23:31:40|4415.31|4414.71|4415.56|4414.96|4415.56|4414.96|4415.31|4414.71|28
1628033510000|2021-08-03 23:31:50|||||||||3
1628033530000|2021-08-03 23:32:10|||||||||9
1628033540000|2021-08-03 23:32:20|||||||||4
1628033550000|2021-08-03 23:32:30|||||||||2
1628033560000|2021-08-03 23:32:40|||||||||1
1628033570000|2021-08-03 23:32:50|4415.31|4414.71|4415.56|4414.96|4415.56|4414.96|4415.31|4414.71|29
1628033580000|2021-08-03 23:33:00|4415.43|4414.83|4415.31|4414.71|4415.56|4414.96|4415.31|4414.71|24
1628033590000|2021-08-03 23:33:10|4415.43|4414.83|4415.56|4414.96|4415.56|4414.96|4415.31|4414.71|12
1628033600000|2021-08-03 23:33:20|4415.43|4414.83|4415.56|4414.96|4415.56|4414.96|4415.31|4414.71|4
1628033610000|2021-08-03 23:33:30|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|18
1628033630000|2021-08-03 23:33:50|||||||||1
1628033640000|2021-08-03 23:34:00|4415.68|4415.08|4415.56|4414.96|4415.81|4415.21|4415.56|4414.96|13
1628033650000|2021-08-03 23:34:10|||||||||1
1628033670000|2021-08-03 23:34:30|||||||||5
1628033680000|2021-08-03 23:34:40|||||||||1
1628033700000|2021-08-03 23:35:00|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|12
1628033720000|2021-08-03 23:35:20|||||||||2
1628033730000|2021-08-03 23:35:30|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|29
1628033740000|2021-08-03 23:35:40|4415.81|4415.21|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|9
1628033750000|2021-08-03 23:35:50|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|5
1628033760000|2021-08-03 23:36:00|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|18
1628033770000|2021-08-03 23:36:10|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|25
1628033780000|2021-08-03 23:36:20|4415.68|4415.08|4415.56|4414.96|4415.81|4415.21|4415.56|4414.96|16
1628033790000|2021-08-03 23:36:30|||||||||2
1628033800000|2021-08-03 23:36:40|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|35
1628033810000|2021-08-03 23:36:50|||||||||2
1628033840000|2021-08-03 23:37:20|||||||||5
1628033850000|2021-08-03 23:37:30|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|19
1628033870000|2021-08-03 23:37:50|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|24
1628033880000|2021-08-03 23:38:00|4415.93|4415.33|4415.93|4415.33|4415.93|4415.33|4415.93|4415.33|2
1628033890000|2021-08-03 23:38:10|4415.81|4415.21|4415.93|4415.33|4415.93|4415.33|4415.81|4415.21|3
1628033910000|2021-08-03 23:38:30|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|2
1628033930000|2021-08-03 23:38:50|||||||||1
1628033940000|2021-08-03 23:39:00|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|68
1628033960000|2021-08-03 23:39:20|4416.43|4415.83|4416.31|4415.71|4416.43|4415.83|4416.31|4415.71|60
1628033970000|2021-08-03 23:39:30|||||||||1
1628033990000|2021-08-03 23:39:50|||||||||3
1628034000000|2021-08-03 23:40:00|||||||||35
1628034010000|2021-08-03 23:40:10|||||||||2
1628034020000|2021-08-03 23:40:20|4416.18|4415.58|4416.31|4415.71|4416.31|4415.71|4416.18|4415.58|2
1628034030000|2021-08-03 23:40:30|4416.06|4415.46|4416.31|4415.71|4416.31|4415.71|4416.06|4415.46|11
1628034050000|2021-08-03 23:40:50|||||||||1
1628034060000|2021-08-03 23:41:00|||||||||9
1628034070000|2021-08-03 23:41:10|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|16
1628034080000|2021-08-03 23:41:20|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|67
1628034090000|2021-08-03 23:41:30|||||||||2
1628034100000|2021-08-03 23:41:40|||||||||3
1628034120000|2021-08-03 23:42:00|||||||||2
1628034150000|2021-08-03 23:42:30|||||||||2
1628034160000|2021-08-03 23:42:40|||||||||2
1628034170000|2021-08-03 23:42:50|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|9
1628034180000|2021-08-03 23:43:00|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|9
1628034190000|2021-08-03 23:43:10|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|21
1628034200000|2021-08-03 23:43:20|4415.68|4415.08|4415.68|4415.08|4415.68|4415.08|4415.68|4415.08|4
1628034210000|2021-08-03 23:43:30|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|3
1628034220000|2021-08-03 23:43:40|4415.68|4415.08|4415.68|4415.08|4415.81|4415.21|4415.56|4414.96|9
1628034230000|2021-08-03 23:43:50|4415.56|4414.96|4415.81|4415.21|4415.81|4415.21|4415.56|4414.96|3
1628034240000|2021-08-03 23:44:00|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|3
1628034250000|2021-08-03 23:44:10|||||||||1
1628034260000|2021-08-03 23:44:20|4415.43|4414.83|4415.31|4414.71|4415.43|4414.83|4415.31|4414.71|46
1628034270000|2021-08-03 23:44:30|||||||||6
1628034280000|2021-08-03 23:44:40|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|20
1628034290000|2021-08-03 23:44:50|4415.43|4414.83|4415.56|4414.96|4415.56|4414.96|4415.43|4414.83|4
1628034300000|2021-08-03 23:45:00|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|30
1628034310000|2021-08-03 23:45:10|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|10
1628034320000|2021-08-03 23:45:20|4415.43|4414.83|4415.56|4414.96|4415.56|4414.96|4415.43|4414.83|23
1628034330000|2021-08-03 23:45:30|4415.68|4415.08|4415.56|4414.96|4415.81|4415.21|4415.56|4414.96|9
1628034340000|2021-08-03 23:45:40|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|4
1628034360000|2021-08-03 23:46:00|||||||||4
1628034370000|2021-08-03 23:46:10|||||||||7
1628034380000|2021-08-03 23:46:20|||||||||2
1628034390000|2021-08-03 23:46:30|||||||||3
1628034400000|2021-08-03 23:46:40|||||||||3
1628034410000|2021-08-03 23:46:50|||||||||16
1628034420000|2021-08-03 23:47:00|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|48
1628034430000|2021-08-03 23:47:10|||||||||88
1628034440000|2021-08-03 23:47:20|||||||||35
1628034450000|2021-08-03 23:47:30|||||||||25
1628034460000|2021-08-03 23:47:40|||||||||27
1628034470000|2021-08-03 23:47:50|||||||||5
1628034480000|2021-08-03 23:48:00|||||||||1
1628034500000|2021-08-03 23:48:20|||||||||1
1628034530000|2021-08-03 23:48:50|||||||||47
1628034540000|2021-08-03 23:49:00|||||||||6
1628034550000|2021-08-03 23:49:10|||||||||14
1628034560000|2021-08-03 23:49:20|||||||||7
1628034590000|2021-08-03 23:49:50|||||||||2
1628034600000|2021-08-03 23:50:00|||||||||2
1628034640000|2021-08-03 23:50:40|||||||||2
1628034650000|2021-08-03 23:50:50|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|31
1628034660000|2021-08-03 23:51:00|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|39
1628034720000|2021-08-03 23:52:00|4415.93|4415.33|4415.56|4414.96|4415.93|4415.33|4415.56|4414.96|78
1628034730000|2021-08-03 23:52:10|||||||||3
1628034740000|2021-08-03 23:52:20|||||||||5
1628034750000|2021-08-03 23:52:30|4415.68|4415.08|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|8
1628034760000|2021-08-03 23:52:40|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|8
1628034780000|2021-08-03 23:53:00|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|7
1628034790000|2021-08-03 23:53:10|||||||||8
1628034820000|2021-08-03 23:53:40|||||||||1
1628034840000|2021-08-03 23:54:00|||||||||3
1628034850000|2021-08-03 23:54:10|||||||||1
1628034860000|2021-08-03 23:54:20|||||||||2
1628034870000|2021-08-03 23:54:30|||||||||38
1628034880000|2021-08-03 23:54:40|||||||||4
1628034890000|2021-08-03 23:54:50|||||||||4
1628034900000|2021-08-03 23:55:00|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|21
1628034910000|2021-08-03 23:55:10|||||||||6
1628034920000|2021-08-03 23:55:20|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4
1628034930000|2021-08-03 23:55:30|||||||||3
1628034940000|2021-08-03 23:55:40|||||||||4
1628034950000|2021-08-03 23:55:50|||||||||2
1628034970000|2021-08-03 23:56:10|||||||||1
1628034980000|2021-08-03 23:56:20|||||||||3
1628034990000|2021-08-03 23:56:30|||||||||42
1628035000000|2021-08-03 23:56:40|||||||||8
1628035010000|2021-08-03 23:56:50|||||||||5
1628035020000|2021-08-03 23:57:00|4415.68|4415.08|4415.68|4415.08|4415.81|4415.21|4415.56|4414.96|26
1628035030000|2021-08-03 23:57:10|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|1
1628035040000|2021-08-03 23:57:20|||||||||3
1628035060000|2021-08-03 23:57:40|||||||||2
1628035070000|2021-08-03 23:57:50|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|30
1628035090000|2021-08-03 23:58:10|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|28
1628035110000|2021-08-03 23:58:30|4415.93|4415.33|4415.81|4415.21|4415.93|4415.33|4415.81|4415.21|5
1628035120000|2021-08-03 23:58:40|4416.06|4415.46|4415.93|4415.33|4416.06|4415.46|4415.93|4415.33|19
1628035130000|2021-08-03 23:58:50|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|2
1628035140000|2021-08-03 23:59:00|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|16
1628035160000|2021-08-03 23:59:20|||||||||14
1628035170000|2021-08-03 23:59:30|||||||||2
1628035180000|2021-08-03 23:59:40|||||||||20
1628035190000|2021-08-03 23:59:50|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|18
1628035200000|2021-08-04 00:00:00|4415.81|4415.21|4415.56|4414.96|4415.81|4415.21|4415.56|4414.96|65
1628035210000|2021-08-04 00:00:10|4415.81|4415.21|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|51
1628035220000|2021-08-04 00:00:20|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|49
1628035230000|2021-08-04 00:00:30|4415.56|4414.96|4415.31|4414.71|4415.56|4414.96|4415.31|4414.71|164
1628035240000|2021-08-04 00:00:40|4415.18|4414.58|4415.06|4414.46|4415.31|4414.71|4414.81|4414.21|158
1628035250000|2021-08-04 00:00:50|4414.93|4414.33|4414.81|4414.21|4415.06|4414.46|4414.81|4414.21|23
1628035260000|2021-08-04 00:01:00|4414.93|4414.33|4415.06|4414.46|4415.06|4414.46|4414.93|4414.33|23
1628035270000|2021-08-04 00:01:10|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|48
1628035280000|2021-08-04 00:01:20|4415.43|4414.83|4416.06|4415.46|4416.06|4415.46|4415.31|4414.71|60
1628035290000|2021-08-04 00:01:30|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|31
1628035300000|2021-08-04 00:01:40|4416.06|4415.46|4415.93|4415.33|4416.06|4415.46|4415.93|4415.33|32
1628035310000|2021-08-04 00:01:50|4416.06|4415.46|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|41
1628035320000|2021-08-04 00:02:00|4415.68|4415.08|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|9
1628035330000|2021-08-04 00:02:10|4415.68|4415.08|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|15
1628035340000|2021-08-04 00:02:20|||||||||14
1628035350000|2021-08-04 00:02:30|4415.43|4414.83|4415.56|4414.96|4415.56|4414.96|4415.31|4414.71|36
1628035360000|2021-08-04 00:02:40|4415.43|4414.83|4415.56|4414.96|4415.56|4414.96|4415.31|4414.71|22
1628035380000|2021-08-04 00:03:00|4415.43|4414.83|4415.06|4414.46|4415.43|4414.83|4415.06|4414.46|57
1628035390000|2021-08-04 00:03:10|4414.81|4414.21|4414.81|4414.21|4414.81|4414.21|4414.81|4414.21|13
1628035400000|2021-08-04 00:03:20|4414.93|4414.33|4414.81|4414.21|4414.93|4414.33|4414.81|4414.21|87
1628035410000|2021-08-04 00:03:30|4414.93|4414.33|4414.81|4414.21|4415.06|4414.46|4414.81|4414.21|20
1628035420000|2021-08-04 00:03:40|||||||||1
1628035430000|2021-08-04 00:03:50|||||||||23
1628035440000|2021-08-04 00:04:00|4414.56|4413.96|4413.56|4412.96|4414.56|4413.96|4413.56|4412.96|306
1628035450000|2021-08-04 00:04:10|4413.81|4413.21|4413.56|4412.96|4413.81|4413.21|4413.56|4412.96|125
1628035460000|2021-08-04 00:04:20|||||||||43
1628035470000|2021-08-04 00:04:30|4413.81|4413.21|4413.56|4412.96|4413.81|4413.21|4413.56|4412.96|59
1628035480000|2021-08-04 00:04:40|4413.43|4412.83|4413.56|4412.96|4413.68|4413.08|4413.43|4412.83|113
1628035490000|2021-08-04 00:04:50|4413.81|4413.21|4413.81|4413.21|4413.81|4413.21|4413.68|4413.08|46
1628035500000|2021-08-04 00:05:00|4413.56|4412.96|4413.81|4413.21|4413.81|4413.21|4413.56|4412.96|51
1628035510000|2021-08-04 00:05:10|4413.68|4413.08|4413.81|4413.21|4413.81|4413.21|4413.56|4412.96|75
1628035520000|2021-08-04 00:05:20|4413.93|4413.33|4414.31|4413.71|4414.31|4413.71|4413.81|4413.21|154
1628035530000|2021-08-04 00:05:30|4414.43|4413.83|4414.31|4413.71|4414.43|4413.83|4414.31|4413.71|41
1628035540000|2021-08-04 00:05:40|4414.43|4413.83|4414.31|4413.71|4414.56|4413.96|4414.31|4413.71|48
1628035550000|2021-08-04 00:05:50|4414.43|4413.83|4414.31|4413.71|4414.56|4413.96|4414.31|4413.71|19
1628035560000|2021-08-04 00:06:00|4414.06|4413.46|4414.06|4413.46|4414.06|4413.46|4414.06|4413.46|54
1628035570000|2021-08-04 00:06:10|4414.31|4413.71|4414.06|4413.46|4414.31|4413.71|4414.06|4413.46|22
1628035580000|2021-08-04 00:06:20|4414.31|4413.71|4414.31|4413.71|4414.31|4413.71|4414.31|4413.71|8
1628035590000|2021-08-04 00:06:30|4414.06|4413.46|4414.31|4413.71|4414.31|4413.71|4414.06|4413.46|23
1628035600000|2021-08-04 00:06:40|4414.56|4413.96|4414.56|4413.96|4414.56|4413.96|4414.43|4413.83|32
1628035610000|2021-08-04 00:06:50|||||||||4
1628035620000|2021-08-04 00:07:00|4414.81|4414.21|4414.68|4414.08|4414.81|4414.21|4414.56|4413.96|71
1628035630000|2021-08-04 00:07:10|4414.56|4413.96|4414.56|4413.96|4414.56|4413.96|4414.56|4413.96|1
1628035640000|2021-08-04 00:07:20|4414.31|4413.71|4414.31|4413.71|4414.31|4413.71|4414.31|4413.71|15
1628035650000|2021-08-04 00:07:30|4414.56|4413.96|4414.56|4413.96|4414.56|4413.96|4414.56|4413.96|20
1628035660000|2021-08-04 00:07:40|4414.43|4413.83|4414.56|4413.96|4414.56|4413.96|4414.31|4413.71|46
1628035670000|2021-08-04 00:07:50|4414.43|4413.83|4414.56|4413.96|4414.56|4413.96|4414.43|4413.83|10
1628035680000|2021-08-04 00:08:00|4414.68|4414.08|4414.81|4414.21|4414.81|4414.21|4414.56|4413.96|18
1628035690000|2021-08-04 00:08:10|4414.68|4414.08|4414.56|4413.96|4414.81|4414.21|4414.56|4413.96|6
1628035700000|2021-08-04 00:08:20|4414.31|4413.71|4414.06|4413.46|4414.31|4413.71|4414.06|4413.46|26
1628035710000|2021-08-04 00:08:30|4413.93|4413.33|4413.81|4413.21|4413.93|4413.33|4413.81|4413.21|44
1628035720000|2021-08-04 00:08:40|4414.06|4413.46|4413.81|4413.21|4414.06|4413.46|4413.81|4413.21|42
1628035730000|2021-08-04 00:08:50|||||||||37
1628035740000|2021-08-04 00:09:00|4413.93|4413.33|4414.06|4413.46|4414.06|4413.46|4413.81|4413.21|62
1628035750000|2021-08-04 00:09:10|4414.31|4413.71|4414.31|4413.71|4414.31|4413.71|4414.18|4413.58|37
1628035760000|2021-08-04 00:09:20|4414.18|4413.58|4414.31|4413.71|4414.31|4413.71|4414.06|4413.46|18
1628035770000|2021-08-04 00:09:30|4414.18|4413.58|4414.31|4413.71|4414.56|4413.96|4414.18|4413.58|28
1628035780000|2021-08-04 00:09:40|4414.43|4413.83|4414.31|4413.71|4414.56|4413.96|4414.31|4413.71|8
1628035790000|2021-08-04 00:09:50|4414.43|4413.83|4414.31|4413.71|4414.56|4413.96|4414.31|4413.71|4
1628035800000|2021-08-04 00:10:00|4414.06|4413.46|4414.06|4413.46|4414.06|4413.46|4414.06|4413.46|81
1628035810000|2021-08-04 00:10:10|4414.18|4413.58|4414.31|4413.71|4414.31|4413.71|4414.18|4413.58|66
1628035820000|2021-08-04 00:10:20|4414.56|4413.96|4414.31|4413.71|4414.56|4413.96|4414.31|4413.71|25
1628035830000|2021-08-04 00:10:30|4414.56|4413.96|4414.56|4413.96|4414.81|4414.21|4414.56|4413.96|70
1628035840000|2021-08-04 00:10:40|4414.68|4414.08|4414.81|4414.21|4414.81|4414.21|4414.56|4413.96|23
1628035850000|2021-08-04 00:10:50|4414.56|4413.96|4414.56|4413.96|4414.56|4413.96|4414.56|4413.96|15
1628035860000|2021-08-04 00:11:00|4414.68|4414.08|4414.81|4414.21|4414.81|4414.21|4414.56|4413.96|30
1628035870000|2021-08-04 00:11:10|||||||||1
1628035880000|2021-08-04 00:11:20|4414.56|4413.96|4414.56|4413.96|4414.68|4414.08|4414.56|4413.96|21
1628035900000|2021-08-04 00:11:40|4414.43|4413.83|4414.56|4413.96|4414.56|4413.96|4414.31|4413.71|28
1628035910000|2021-08-04 00:11:50|4414.31|4413.71|4414.56|4413.96|4414.56|4413.96|4414.31|4413.71|10
1628035920000|2021-08-04 00:12:00|4414.43|4413.83|4414.06|4413.46|4414.43|4413.83|4414.06|4413.46|34
1628035930000|2021-08-04 00:12:10|||||||||6
1628035940000|2021-08-04 00:12:20|4414.31|4413.71|4414.06|4413.46|4414.31|4413.71|4414.06|4413.46|50
1628035950000|2021-08-04 00:12:30|||||||||2
1628035960000|2021-08-04 00:12:40|4414.18|4413.58|4414.31|4413.71|4414.31|4413.71|4414.18|4413.58|33
1628035970000|2021-08-04 00:12:50|4414.43|4413.83|4414.56|4413.96|4414.56|4413.96|4414.31|4413.71|34
1628035980000|2021-08-04 00:13:00|4414.31|4413.71|4414.43|4413.83|4414.43|4413.83|4414.31|4413.71|41
1628035990000|2021-08-04 00:13:10|4414.31|4413.71|4414.56|4413.96|4414.56|4413.96|4414.31|4413.71|3
1628036000000|2021-08-04 00:13:20|4414.31|4413.71|4414.43|4413.83|4414.56|4413.96|4414.31|4413.71|48
1628036010000|2021-08-04 00:13:30|4414.31|4413.71|4414.31|4413.71|4414.31|4413.71|4414.31|4413.71|3
1628036020000|2021-08-04 00:13:40|4414.56|4413.96|4414.56|4413.96|4414.81|4414.21|4414.56|4413.96|56
1628036030000|2021-08-04 00:13:50|||||||||12
1628036040000|2021-08-04 00:14:00|4414.68|4414.08|4414.81|4414.21|4414.81|4414.21|4414.68|4414.08|31
1628036050000|2021-08-04 00:14:10|||||||||5
1628036060000|2021-08-04 00:14:20|4414.56|4413.96|4414.56|4413.96|4414.56|4413.96|4414.56|4413.96|68
1628036070000|2021-08-04 00:14:30|4414.81|4414.21|4414.56|4413.96|4414.81|4414.21|4414.56|4413.96|31
1628036080000|2021-08-04 00:14:40|4414.68|4414.08|4414.68|4414.08|4414.68|4414.08|4414.56|4413.96|33
1628036090000|2021-08-04 00:14:50|4414.81|4414.21|4414.56|4413.96|4414.81|4414.21|4414.56|4413.96|15
1628036100000|2021-08-04 00:15:00|4414.81|4414.21|4414.81|4414.21|4414.81|4414.21|4414.68|4414.08|38
1628036110000|2021-08-04 00:15:10|4414.68|4414.08|4414.81|4414.21|4414.81|4414.21|4414.68|4414.08|37
1628036120000|2021-08-04 00:15:20|4415.06|4414.46|4415.06|4414.46|4415.18|4414.58|4415.06|4414.46|100
1628036130000|2021-08-04 00:15:30|4414.81|4414.21|4415.06|4414.46|4415.06|4414.46|4414.81|4414.21|32
1628036140000|2021-08-04 00:15:40|4414.93|4414.33|4414.81|4414.21|4414.93|4414.33|4414.81|4414.21|17
1628036150000|2021-08-04 00:15:50|4414.68|4414.08|4414.56|4413.96|4414.68|4414.08|4414.56|4413.96|25
1628036160000|2021-08-04 00:16:00|||||||||57
1628036170000|2021-08-04 00:16:10|4414.43|4413.83|4414.56|4413.96|4414.56|4413.96|4414.31|4413.71|41
1628036180000|2021-08-04 00:16:20|4414.43|4413.83|4414.56|4413.96|4414.56|4413.96|4414.43|4413.83|5
1628036190000|2021-08-04 00:16:30|4414.43|4413.83|4414.56|4413.96|4414.56|4413.96|4414.31|4413.71|15
1628036200000|2021-08-04 00:16:40|4414.43|4413.83|4414.56|4413.96|4414.56|4413.96|4414.43|4413.83|8
1628036210000|2021-08-04 00:16:50|4414.68|4414.08|4414.81|4414.21|4414.81|4414.21|4414.68|4414.08|16
1628036220000|2021-08-04 00:17:00|4415.06|4414.46|4414.81|4414.21|4415.06|4414.46|4414.81|4414.21|16
1628036230000|2021-08-04 00:17:10|4414.93|4414.33|4415.06|4414.46|4415.06|4414.46|4414.81|4414.21|13
1628036240000|2021-08-04 00:17:20|4415.18|4414.58|4415.18|4414.58|4415.31|4414.71|4415.18|4414.58|25
1628036250000|2021-08-04 00:17:30|4415.31|4414.71|4415.31|4414.71|4415.56|4414.96|4415.31|4414.71|31
1628036260000|2021-08-04 00:17:40|4415.18|4414.58|4415.31|4414.71|4415.31|4414.71|4415.18|4414.58|18
1628036280000|2021-08-04 00:18:00|4415.06|4414.46|4415.31|4414.71|4415.31|4414.71|4415.06|4414.46|19
1628036290000|2021-08-04 00:18:10|4415.18|4414.58|4415.18|4414.58|4415.18|4414.58|4415.18|4414.58|35
1628036300000|2021-08-04 00:18:20|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|5
1628036310000|2021-08-04 00:18:30|||||||||17
1628036320000|2021-08-04 00:18:40|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.43|4414.83|16
1628036330000|2021-08-04 00:18:50|||||||||7
1628036340000|2021-08-04 00:19:00|4415.68|4415.08|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|28
1628036350000|2021-08-04 00:19:10|||||||||6
1628036360000|2021-08-04 00:19:20|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|19
1628036370000|2021-08-04 00:19:30|||||||||21
1628036380000|2021-08-04 00:19:40|4416.06|4415.46|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|29
1628036390000|2021-08-04 00:19:50|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|13
1628036400000|2021-08-04 00:20:00|4415.81|4415.21|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|34
1628036410000|2021-08-04 00:20:10|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|22
1628036420000|2021-08-04 00:20:20|4415.93|4415.33|4415.81|4415.21|4415.93|4415.33|4415.81|4415.21|14
1628036430000|2021-08-04 00:20:30|||||||||19
1628036440000|2021-08-04 00:20:40|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|32
1628036450000|2021-08-04 00:20:50|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|11
1628036460000|2021-08-04 00:21:00|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.56|4414.96|9
1628036470000|2021-08-04 00:21:10|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|181
1628036480000|2021-08-04 00:21:20|4415.06|4414.46|4415.06|4414.46|4415.18|4414.58|4415.06|4414.46|26
1628036490000|2021-08-04 00:21:30|4415.18|4414.58|4415.06|4414.46|4415.31|4414.71|4415.06|4414.46|16
1628036500000|2021-08-04 00:21:40|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.18|4414.58|31
1628036510000|2021-08-04 00:21:50|||||||||1
1628036520000|2021-08-04 00:22:00|||||||||49
1628036530000|2021-08-04 00:22:10|4415.18|4414.58|4415.31|4414.71|4415.31|4414.71|4415.06|4414.46|51
1628036540000|2021-08-04 00:22:20|4415.06|4414.46|4415.06|4414.46|4415.06|4414.46|4415.06|4414.46|15
1628036550000|2021-08-04 00:22:30|4415.18|4414.58|4415.31|4414.71|4415.31|4414.71|4415.18|4414.58|19
1628036560000|2021-08-04 00:22:40|4415.06|4414.46|4415.06|4414.46|4415.06|4414.46|4415.06|4414.46|60
1628036570000|2021-08-04 00:22:50|||||||||12
1628036580000|2021-08-04 00:23:00|4415.18|4414.58|4415.31|4414.71|4415.31|4414.71|4415.06|4414.46|44
1628036590000|2021-08-04 00:23:10|||||||||2
1628036600000|2021-08-04 00:23:20|||||||||1
1628036630000|2021-08-04 00:23:50|||||||||6
1628036650000|2021-08-04 00:24:10|4415.18|4414.58|4415.06|4414.46|4415.31|4414.71|4415.06|4414.46|42
1628036660000|2021-08-04 00:24:20|||||||||1
1628036670000|2021-08-04 00:24:30|4415.31|4414.71|4415.06|4414.46|4415.31|4414.71|4415.06|4414.46|40
1628036680000|2021-08-04 00:24:40|||||||||2
1628036700000|2021-08-04 00:25:00|4415.18|4414.58|4415.06|4414.46|4415.31|4414.71|4415.06|4414.46|29
1628036710000|2021-08-04 00:25:10|4415.18|4414.58|4415.31|4414.71|4415.31|4414.71|4415.06|4414.46|19
1628036720000|2021-08-04 00:25:20|4415.18|4414.58|4415.31|4414.71|4415.31|4414.71|4415.06|4414.46|18
1628036730000|2021-08-04 00:25:30|||||||||4
1628036740000|2021-08-04 00:25:40|||||||||53
1628036750000|2021-08-04 00:25:50|||||||||13
1628036770000|2021-08-04 00:26:10|||||||||10
1628036780000|2021-08-04 00:26:20|4415.18|4414.58|4415.31|4414.71|4415.31|4414.71|4415.06|4414.46|47
1628036800000|2021-08-04 00:26:40|||||||||19
1628036820000|2021-08-04 00:27:00|4415.06|4414.46|4414.93|4414.33|4415.06|4414.46|4414.81|4414.21|116
1628036830000|2021-08-04 00:27:10|4415.06|4414.46|4415.06|4414.46|4415.06|4414.46|4414.81|4414.21|22
1628036840000|2021-08-04 00:27:20|4414.81|4414.21|4414.81|4414.21|4414.81|4414.21|4414.81|4414.21|33
1628036850000|2021-08-04 00:27:30|4414.93|4414.33|4415.06|4414.46|4415.06|4414.46|4414.93|4414.33|7
1628036860000|2021-08-04 00:27:40|4415.18|4414.58|4415.06|4414.46|4415.31|4414.71|4415.06|4414.46|37
1628036870000|2021-08-04 00:27:50|4415.18|4414.58|4415.31|4414.71|4415.31|4414.71|4415.18|4414.58|15
1628036880000|2021-08-04 00:28:00|4415.43|4414.83|4416.06|4415.46|4416.06|4415.46|4415.43|4414.83|107
1628036890000|2021-08-04 00:28:10|||||||||6
1628036900000|2021-08-04 00:28:20|||||||||3
1628036920000|2021-08-04 00:28:40|||||||||5
1628036930000|2021-08-04 00:28:50|4416.18|4415.58|4416.31|4415.71|4416.31|4415.71|4416.18|4415.58|43
1628036940000|2021-08-04 00:29:00|4416.43|4415.83|4416.31|4415.71|4416.43|4415.83|4416.31|4415.71|29
1628036960000|2021-08-04 00:29:20|4416.43|4415.83|4416.56|4415.96|4416.56|4415.96|4416.43|4415.83|42
1628036970000|2021-08-04 00:29:30|4416.43|4415.83|4416.56|4415.96|4416.56|4415.96|4416.31|4415.71|20
1628036980000|2021-08-04 00:29:40|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|15
1628036990000|2021-08-04 00:29:50|||||||||2
1628037000000|2021-08-04 00:30:00|4416.43|4415.83|4416.31|4415.71|4416.43|4415.83|4416.31|4415.71|25
1628037010000|2021-08-04 00:30:10|4416.06|4415.46|4416.31|4415.71|4416.31|4415.71|4416.06|4415.46|32
1628037020000|2021-08-04 00:30:20|4416.56|4415.96|4416.31|4415.71|4416.56|4415.96|4416.31|4415.71|12
1628037030000|2021-08-04 00:30:30|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|4416.43|4415.83|12
1628037040000|2021-08-04 00:30:40|4416.31|4415.71|4416.31|4415.71|4416.56|4415.96|4416.31|4415.71|20
1628037060000|2021-08-04 00:31:00|||||||||1
1628037080000|2021-08-04 00:31:20|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|4416.31|4415.71|23
1628037090000|2021-08-04 00:31:30|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|8
1628037100000|2021-08-04 00:31:40|4416.06|4415.46|4416.31|4415.71|4416.31|4415.71|4416.06|4415.46|19
1628037110000|2021-08-04 00:31:50|||||||||3
1628037120000|2021-08-04 00:32:00|4416.18|4415.58|4415.81|4415.21|4416.18|4415.58|4415.81|4415.21|56
1628037130000|2021-08-04 00:32:10|||||||||13
1628037140000|2021-08-04 00:32:20|4415.68|4415.08|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|35
1628037150000|2021-08-04 00:32:30|4415.81|4415.21|4415.56|4414.96|4415.81|4415.21|4415.56|4414.96|16
1628037160000|2021-08-04 00:32:40|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|32
1628037170000|2021-08-04 00:32:50|4415.93|4415.33|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|26
1628037180000|2021-08-04 00:33:00|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|6
1628037200000|2021-08-04 00:33:20|||||||||1
1628037210000|2021-08-04 00:33:30|||||||||13
1628037220000|2021-08-04 00:33:40|||||||||1
1628037230000|2021-08-04 00:33:50|||||||||13
1628037240000|2021-08-04 00:34:00|4415.93|4415.33|4415.81|4415.21|4415.93|4415.33|4415.81|4415.21|15
1628037250000|2021-08-04 00:34:10|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|26
1628037260000|2021-08-04 00:34:20|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.56|4414.96|26
1628037270000|2021-08-04 00:34:30|4415.56|4414.96|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|19
1628037300000|2021-08-04 00:35:00|4415.31|4414.71|4415.81|4415.21|4415.81|4415.21|4415.31|4414.71|71
1628037310000|2021-08-04 00:35:10|||||||||2
1628037320000|2021-08-04 00:35:20|4415.68|4415.08|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|13
1628037330000|2021-08-04 00:35:30|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|1
1628037340000|2021-08-04 00:35:40|||||||||2
1628037350000|2021-08-04 00:35:50|4415.93|4415.33|4415.93|4415.33|4415.93|4415.33|4415.93|4415.33|8
1628037360000|2021-08-04 00:36:00|4416.06|4415.46|4416.31|4415.71|4416.31|4415.71|4416.06|4415.46|40
1628037370000|2021-08-04 00:36:10|||||||||3
1628037380000|2021-08-04 00:36:20|||||||||3
1628037390000|2021-08-04 00:36:30|||||||||4
1628037400000|2021-08-04 00:36:40|4416.43|4415.83|4416.56|4415.96|4416.56|4415.96|4416.43|4415.83|57
1628037420000|2021-08-04 00:37:00|||||||||3
1628037430000|2021-08-04 00:37:10|||||||||2
1628037440000|2021-08-04 00:37:20|4416.68|4416.08|4416.81|4416.21|4416.81|4416.21|4416.56|4415.96|50
1628037450000|2021-08-04 00:37:30|4416.68|4416.08|4416.56|4415.96|4416.81|4416.21|4416.43|4415.83|55
1628037460000|2021-08-04 00:37:40|||||||||6
1628037470000|2021-08-04 00:37:50|||||||||1
1628037480000|2021-08-04 00:38:00|||||||||4
1628037490000|2021-08-04 00:38:10|||||||||6
1628037500000|2021-08-04 00:38:20|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|38
1628037510000|2021-08-04 00:38:30|||||||||23
1628037520000|2021-08-04 00:38:40|||||||||1
1628037540000|2021-08-04 00:39:00|||||||||6
1628037550000|2021-08-04 00:39:10|||||||||4
1628037560000|2021-08-04 00:39:20|4416.56|4415.96|4416.31|4415.71|4416.56|4415.96|4416.31|4415.71|42
1628037570000|2021-08-04 00:39:30|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|40
1628037580000|2021-08-04 00:39:40|4416.18|4415.58|4416.31|4415.71|4416.31|4415.71|4416.06|4415.46|19
1628037590000|2021-08-04 00:39:50|4416.18|4415.58|4416.31|4415.71|4416.31|4415.71|4416.06|4415.46|7
1628037600000|2021-08-04 00:40:00|4416.06|4415.46|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|6
1628037610000|2021-08-04 00:40:10|4415.81|4415.21|4416.18|4415.58|4416.18|4415.58|4415.81|4415.21|37
1628037620000|2021-08-04 00:40:20|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|0
1628037630000|2021-08-04 00:40:30|||||||||3
1628037640000|2021-08-04 00:40:40|4416.43|4415.83|4416.31|4415.71|4416.43|4415.83|4416.31|4415.71|9
1628037650000|2021-08-04 00:40:50|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|14
1628037660000|2021-08-04 00:41:00|4416.43|4415.83|4416.06|4415.46|4416.43|4415.83|4416.06|4415.46|47
1628037670000|2021-08-04 00:41:10|||||||||22
1628037680000|2021-08-04 00:41:20|4416.31|4415.71|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|17
1628037690000|2021-08-04 00:41:30|||||||||2
1628037700000|2021-08-04 00:41:40|4416.18|4415.58|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|13
1628037720000|2021-08-04 00:42:00|4416.31|4415.71|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|7
1628037730000|2021-08-04 00:42:10|||||||||2
1628037740000|2021-08-04 00:42:20|||||||||1
1628037760000|2021-08-04 00:42:40|||||||||4
1628037770000|2021-08-04 00:42:50|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|25
1628037780000|2021-08-04 00:43:00|4415.68|4415.08|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|36
1628037790000|2021-08-04 00:43:10|4415.68|4415.08|4415.68|4415.08|4415.81|4415.21|4415.56|4414.96|41
1628037800000|2021-08-04 00:43:20|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|0
1628037810000|2021-08-04 00:43:30|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|28
1628037820000|2021-08-04 00:43:40|4415.68|4415.08|4415.81|4415.21|4415.93|4415.33|4415.56|4414.96|71
1628037830000|2021-08-04 00:43:50|4415.93|4415.33|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|5
1628037840000|2021-08-04 00:44:00|||||||||29
1628037850000|2021-08-04 00:44:10|||||||||12
1628037860000|2021-08-04 00:44:20|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|11
1628037870000|2021-08-04 00:44:30|4415.68|4415.08|4415.56|4414.96|4415.81|4415.21|4415.56|4414.96|15
1628037880000|2021-08-04 00:44:40|4415.68|4415.08|4415.68|4415.08|4415.81|4415.21|4415.56|4414.96|59
1628037890000|2021-08-04 00:44:50|4415.81|4415.21|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|31
1628037900000|2021-08-04 00:45:00|||||||||8
1628037910000|2021-08-04 00:45:10|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|12
1628037930000|2021-08-04 00:45:30|||||||||3
1628037940000|2021-08-04 00:45:40|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|18
1628037950000|2021-08-04 00:45:50|||||||||2
1628037960000|2021-08-04 00:46:00|4415.56|4414.96|4415.31|4414.71|4415.56|4414.96|4415.31|4414.71|60
1628037970000|2021-08-04 00:46:10|4415.06|4414.46|4415.06|4414.46|4415.06|4414.46|4415.06|4414.46|28
1628037980000|2021-08-04 00:46:20|4415.18|4414.58|4415.18|4414.58|4415.18|4414.58|4415.06|4414.46|41
1628037990000|2021-08-04 00:46:30|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.06|4414.46|19
1628038000000|2021-08-04 00:46:40|||||||||5
1628038020000|2021-08-04 00:47:00|4415.18|4414.58|4415.06|4414.46|4415.18|4414.58|4415.06|4414.46|19
1628038030000|2021-08-04 00:47:10|||||||||1
1628038040000|2021-08-04 00:47:20|||||||||4
1628038050000|2021-08-04 00:47:30|||||||||1
1628038060000|2021-08-04 00:47:40|||||||||7
1628038070000|2021-08-04 00:47:50|||||||||1
1628038080000|2021-08-04 00:48:00|||||||||11
1628038090000|2021-08-04 00:48:10|||||||||6
1628038120000|2021-08-04 00:48:40|4415.18|4414.58|4415.06|4414.46|4415.18|4414.58|4415.06|4414.46|27
1628038130000|2021-08-04 00:48:50|4415.18|4414.58|4415.31|4414.71|4415.31|4414.71|4415.18|4414.58|19
1628038140000|2021-08-04 00:49:00|||||||||7
1628038150000|2021-08-04 00:49:10|4415.06|4414.46|4415.18|4414.58|4415.18|4414.58|4415.06|4414.46|31
1628038160000|2021-08-04 00:49:20|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|1
1628038180000|2021-08-04 00:49:40|||||||||2
1628038220000|2021-08-04 00:50:20|4415.43|4414.83|4415.56|4414.96|4415.56|4414.96|4415.43|4414.83|20
1628038230000|2021-08-04 00:50:30|4415.31|4414.71|4415.56|4414.96|4415.56|4414.96|4415.31|4414.71|30
1628038260000|2021-08-04 00:51:00|4415.43|4414.83|4415.43|4414.83|4415.43|4414.83|4415.43|4414.83|7
1628038270000|2021-08-04 00:51:10|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|5
1628038280000|2021-08-04 00:51:20|||||||||1
1628038290000|2021-08-04 00:51:30|||||||||1
1628038300000|2021-08-04 00:51:40|||||||||9
1628038310000|2021-08-04 00:51:50|4415.56|4414.96|4415.43|4414.83|4415.56|4414.96|4415.31|4414.71|9
1628038320000|2021-08-04 00:52:00|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|5
1628038330000|2021-08-04 00:52:10|4415.31|4414.71|4415.56|4414.96|4415.56|4414.96|4415.31|4414.71|19
1628038360000|2021-08-04 00:52:40|||||||||64
1628038370000|2021-08-04 00:52:50|||||||||3
1628038380000|2021-08-04 00:53:00|4415.68|4415.08|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|10
1628038390000|2021-08-04 00:53:10|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.56|4414.96|2
1628038400000|2021-08-04 00:53:20|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|8
1628038410000|2021-08-04 00:53:30|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|5
1628038420000|2021-08-04 00:53:40|||||||||9
1628038430000|2021-08-04 00:53:50|4415.93|4415.33|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|27
1628038440000|2021-08-04 00:54:00|4415.93|4415.33|4415.81|4415.21|4415.93|4415.33|4415.81|4415.21|24
1628038460000|2021-08-04 00:54:20|||||||||1
1628038470000|2021-08-04 00:54:30|||||||||2
1628038480000|2021-08-04 00:54:40|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|30
1628038490000|2021-08-04 00:54:50|4415.68|4415.08|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|16
1628038500000|2021-08-04 00:55:00|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.56|4414.96|18
1628038510000|2021-08-04 00:55:10|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.31|4414.71|48
1628038520000|2021-08-04 00:55:20|4415.43|4414.83|4415.31|4414.71|4415.43|4414.83|4415.31|4414.71|6
1628038530000|2021-08-04 00:55:30|||||||||2
1628038540000|2021-08-04 00:55:40|4415.43|4414.83|4415.56|4414.96|4415.56|4414.96|4415.43|4414.83|19
1628038550000|2021-08-04 00:55:50|||||||||1
1628038570000|2021-08-04 00:56:10|||||||||3
1628038580000|2021-08-04 00:56:20|4415.68|4415.08|4415.68|4415.08|4415.68|4415.08|4415.56|4414.96|42
1628038590000|2021-08-04 00:56:30|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|2
1628038600000|2021-08-04 00:56:40|||||||||8
1628038610000|2021-08-04 00:56:50|||||||||7
1628038620000|2021-08-04 00:57:00|||||||||28
1628038630000|2021-08-04 00:57:10|4415.68|4415.08|4415.56|4414.96|4415.81|4415.21|4415.56|4414.96|12
1628038650000|2021-08-04 00:57:30|4415.68|4415.08|4415.68|4415.08|4415.81|4415.21|4415.68|4415.08|14
1628038660000|2021-08-04 00:57:40|4415.56|4414.96|4415.68|4415.08|4415.68|4415.08|4415.56|4414.96|11
1628038670000|2021-08-04 00:57:50|4415.56|4414.96|4415.81|4415.21|4415.81|4415.21|4415.56|4414.96|0
1628038690000|2021-08-04 00:58:10|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|13
1628038700000|2021-08-04 00:58:20|||||||||3
1628038710000|2021-08-04 00:58:30|4415.81|4415.21|4415.56|4414.96|4415.81|4415.21|4415.56|4414.96|65
1628038720000|2021-08-04 00:58:40|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|24
1628038730000|2021-08-04 00:58:50|4415.56|4414.96|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|25
1628038740000|2021-08-04 00:59:00|||||||||3
1628038750000|2021-08-04 00:59:10|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|11
1628038760000|2021-08-04 00:59:20|4415.68|4415.08|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|3
1628038780000|2021-08-04 00:59:40|||||||||1
1628038790000|2021-08-04 00:59:50|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|11
1628038800000|2021-08-04 01:00:00|4415.56|4414.96|4415.81|4415.21|4415.81|4415.21|4415.56|4414.96|27
1628038810000|2021-08-04 01:00:10|||||||||1
1628038820000|2021-08-04 01:00:20|||||||||2
1628038840000|2021-08-04 01:00:40|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.56|4414.96|55
1628038850000|2021-08-04 01:00:50|4415.56|4414.96|4415.81|4415.21|4415.81|4415.21|4415.56|4414.96|42
1628038860000|2021-08-04 01:01:00|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|16
1628038880000|2021-08-04 01:01:20|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|36
1628038890000|2021-08-04 01:01:30|||||||||17
1628038900000|2021-08-04 01:01:40|4415.43|4414.83|4415.56|4414.96|4415.56|4414.96|4415.43|4414.83|12
1628038910000|2021-08-04 01:01:50|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|8
1628038920000|2021-08-04 01:02:00|4415.43|4414.83|4415.31|4414.71|4415.43|4414.83|4415.31|4414.71|15
1628038930000|2021-08-04 01:02:10|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.43|4414.83|14
1628038940000|2021-08-04 01:02:20|4415.43|4414.83|4415.31|4414.71|4415.43|4414.83|4415.31|4414.71|3
1628038950000|2021-08-04 01:02:30|4415.18|4414.58|4415.06|4414.46|4415.18|4414.58|4415.06|4414.46|24
1628038960000|2021-08-04 01:02:40|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|8
1628038980000|2021-08-04 01:03:00|4415.18|4414.58|4415.31|4414.71|4415.31|4414.71|4415.18|4414.58|7
1628038990000|2021-08-04 01:03:10|4415.18|4414.58|4415.31|4414.71|4415.31|4414.71|4415.18|4414.58|1
1628039010000|2021-08-04 01:03:30|4415.18|4414.58|4415.06|4414.46|4415.31|4414.71|4415.06|4414.46|7
1628039020000|2021-08-04 01:03:40|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|5
1628039030000|2021-08-04 01:03:50|||||||||1
1628039040000|2021-08-04 01:04:00|4415.18|4414.58|4415.31|4414.71|4415.31|4414.71|4415.18|4414.58|8
1628039050000|2021-08-04 01:04:10|4415.18|4414.58|4415.31|4414.71|4415.31|4414.71|4415.18|4414.58|0
1628039060000|2021-08-04 01:04:20|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|20
1628039070000|2021-08-04 01:04:30|4415.43|4414.83|4415.31|4414.71|4415.56|4414.96|4415.31|4414.71|17
1628039080000|2021-08-04 01:04:40|||||||||1
1628039090000|2021-08-04 01:04:50|4415.18|4414.58|4415.06|4414.46|4415.18|4414.58|4415.06|4414.46|16
1628039100000|2021-08-04 01:05:00|4414.93|4414.33|4415.06|4414.46|4415.06|4414.46|4414.81|4414.21|61
1628039110000|2021-08-04 01:05:10|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|41
1628039120000|2021-08-04 01:05:20|||||||||8
1628039130000|2021-08-04 01:05:30|4415.43|4414.83|4415.56|4414.96|4415.56|4414.96|4415.43|4414.83|3
1628039140000|2021-08-04 01:05:40|4415.81|4415.21|4415.68|4415.08|4415.81|4415.21|4415.56|4414.96|51
1628039150000|2021-08-04 01:05:50|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|6
1628039160000|2021-08-04 01:06:00|4415.93|4415.33|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|36
1628039180000|2021-08-04 01:06:20|||||||||1
1628039190000|2021-08-04 01:06:30|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|2
1628039200000|2021-08-04 01:06:40|||||||||6
1628039210000|2021-08-04 01:06:50|4415.93|4415.33|4415.81|4415.21|4415.93|4415.33|4415.81|4415.21|9
1628039220000|2021-08-04 01:07:00|4416.06|4415.46|4415.93|4415.33|4416.06|4415.46|4415.93|4415.33|35
1628039230000|2021-08-04 01:07:10|4415.81|4415.21|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|17
1628039240000|2021-08-04 01:07:20|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4
1628039250000|2021-08-04 01:07:30|4415.93|4415.33|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|4
1628039270000|2021-08-04 01:07:50|||||||||4
1628039280000|2021-08-04 01:08:00|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|19
1628039290000|2021-08-04 01:08:10|||||||||3
1628039300000|2021-08-04 01:08:20|4415.81|4415.21|4415.56|4414.96|4415.81|4415.21|4415.56|4414.96|15
1628039310000|2021-08-04 01:08:30|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|5
1628039320000|2021-08-04 01:08:40|4415.68|4415.08|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|7
1628039330000|2021-08-04 01:08:50|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|8
1628039350000|2021-08-04 01:09:10|||||||||2
1628039370000|2021-08-04 01:09:30|4416.06|4415.46|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|15
1628039380000|2021-08-04 01:09:40|||||||||2
1628039390000|2021-08-04 01:09:50|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|8
1628039420000|2021-08-04 01:10:20|||||||||6
1628039430000|2021-08-04 01:10:30|||||||||5
1628039440000|2021-08-04 01:10:40|||||||||1
1628039450000|2021-08-04 01:10:50|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|73
1628039460000|2021-08-04 01:11:00|||||||||6
1628039470000|2021-08-04 01:11:10|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|18
1628039480000|2021-08-04 01:11:20|4416.18|4415.58|4416.06|4415.46|4416.18|4415.58|4416.06|4415.46|9
1628039490000|2021-08-04 01:11:30|4416.18|4415.58|4416.06|4415.46|4416.18|4415.58|4416.06|4415.46|3
1628039500000|2021-08-04 01:11:40|4415.93|4415.33|4415.93|4415.33|4415.93|4415.33|4415.93|4415.33|6
1628039510000|2021-08-04 01:11:50|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|2
1628039520000|2021-08-04 01:12:00|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|24
1628039530000|2021-08-04 01:12:10|4416.18|4415.58|4416.06|4415.46|4416.18|4415.58|4416.06|4415.46|48
1628039540000|2021-08-04 01:12:20|||||||||2
1628039550000|2021-08-04 01:12:30|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|61
1628039560000|2021-08-04 01:12:40|||||||||1
1628039570000|2021-08-04 01:12:50|||||||||2
1628039580000|2021-08-04 01:13:00|||||||||1
1628039590000|2021-08-04 01:13:10|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|14
1628039600000|2021-08-04 01:13:20|||||||||2
1628039610000|2021-08-04 01:13:30|4416.31|4415.71|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|19
1628039620000|2021-08-04 01:13:40|4416.18|4415.58|4416.31|4415.71|4416.31|4415.71|4416.18|4415.58|6
1628039630000|2021-08-04 01:13:50|4416.06|4415.46|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|46
1628039640000|2021-08-04 01:14:00|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|37
1628039650000|2021-08-04 01:14:10|||||||||23
1628039670000|2021-08-04 01:14:30|||||||||1
1628039680000|2021-08-04 01:14:40|||||||||3
1628039690000|2021-08-04 01:14:50|||||||||10
1628039700000|2021-08-04 01:15:00|4416.31|4415.71|4416.31|4415.71|4417.06|4416.46|4416.06|4415.46|226
1628039710000|2021-08-04 01:15:10|4416.18|4415.58|4416.31|4415.71|4416.31|4415.71|4416.06|4415.46|25
1628039720000|2021-08-04 01:15:20|4416.43|4415.83|4416.31|4415.71|4416.56|4415.96|4416.31|4415.71|14
1628039730000|2021-08-04 01:15:30|4416.43|4415.83|4416.56|4415.96|4416.81|4416.21|4416.31|4415.71|19
1628039740000|2021-08-04 01:15:40|4416.31|4415.71|4416.81|4416.21|4416.81|4416.21|4416.31|4415.71|25
1628039750000|2021-08-04 01:15:50|4417.06|4416.46|4416.81|4416.21|4417.06|4416.46|4416.81|4416.21|39
1628039760000|2021-08-04 01:16:00|4416.93|4416.33|4417.06|4416.46|4417.18|4416.58|4416.81|4416.21|75
1628039770000|2021-08-04 01:16:10|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|34
1628039780000|2021-08-04 01:16:20|||||||||51
1628039790000|2021-08-04 01:16:30|4417.18|4416.58|4417.56|4416.96|4417.56|4416.96|4417.18|4416.58|55
1628039800000|2021-08-04 01:16:40|||||||||67
1628039810000|2021-08-04 01:16:50|4417.68|4417.08|4417.81|4417.21|4417.81|4417.21|4417.68|4417.08|49
1628039820000|2021-08-04 01:17:00|4418.06|4417.46|4417.68|4417.08|4418.06|4417.46|4417.68|4417.08|91
1628039830000|2021-08-04 01:17:10|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.31|4416.71|65
1628039840000|2021-08-04 01:17:20|4417.43|4416.83|4417.56|4416.96|4417.56|4416.96|4417.31|4416.71|9
1628039850000|2021-08-04 01:17:30|4416.81|4416.21|4416.81|4416.21|4416.81|4416.21|4416.81|4416.21|67
1628039860000|2021-08-04 01:17:40|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|17
1628039870000|2021-08-04 01:17:50|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|18
1628039880000|2021-08-04 01:18:00|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.31|4416.71|27
1628039890000|2021-08-04 01:18:10|4417.81|4417.21|4417.56|4416.96|4417.81|4417.21|4417.56|4416.96|67
1628039900000|2021-08-04 01:18:20|||||||||5
1628039910000|2021-08-04 01:18:30|4417.43|4416.83|4417.31|4416.71|4417.56|4416.96|4417.31|4416.71|44
1628039920000|2021-08-04 01:18:40|4417.43|4416.83|4417.56|4416.96|4417.56|4416.96|4417.31|4416.71|22
1628039930000|2021-08-04 01:18:50|4417.43|4416.83|4417.43|4416.83|4417.56|4416.96|4417.31|4416.71|22
1628039940000|2021-08-04 01:19:00|4417.31|4416.71|4417.43|4416.83|4417.43|4416.83|4417.31|4416.71|3
1628039950000|2021-08-04 01:19:10|4417.31|4416.71|4417.56|4416.96|4417.56|4416.96|4417.31|4416.71|16
1628039960000|2021-08-04 01:19:20|||||||||4
1628039970000|2021-08-04 01:19:30|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|24
1628039980000|2021-08-04 01:19:40|||||||||8
1628039990000|2021-08-04 01:19:50|||||||||7
1628040000000|2021-08-04 01:20:00|4417.56|4416.96|4417.81|4417.21|4417.81|4417.21|4417.56|4416.96|43
1628040010000|2021-08-04 01:20:10|4417.68|4417.08|4417.56|4416.96|4417.68|4417.08|4417.56|4416.96|8
1628040020000|2021-08-04 01:20:20|||||||||11
1628040030000|2021-08-04 01:20:30|4417.68|4417.08|4417.56|4416.96|4417.81|4417.21|4417.56|4416.96|31
1628040040000|2021-08-04 01:20:40|||||||||3
1628040050000|2021-08-04 01:20:50|4417.31|4416.71|4417.56|4416.96|4417.56|4416.96|4417.31|4416.71|28
1628040060000|2021-08-04 01:21:00|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|59
1628040070000|2021-08-04 01:21:10|4417.56|4416.96|4417.56|4416.96|4417.81|4417.21|4417.56|4416.96|31
1628040080000|2021-08-04 01:21:20|||||||||2
1628040090000|2021-08-04 01:21:30|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|13
1628040110000|2021-08-04 01:21:50|4417.93|4417.33|4417.81|4417.21|4418.06|4417.46|4417.81|4417.21|25
1628040120000|2021-08-04 01:22:00|4417.93|4417.33|4418.06|4417.46|4418.31|4417.71|4417.93|4417.33|91
1628040130000|2021-08-04 01:22:10|4418.18|4417.58|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|18
1628040150000|2021-08-04 01:22:30|||||||||2
1628040160000|2021-08-04 01:22:40|||||||||2
1628040170000|2021-08-04 01:22:50|4418.18|4417.58|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|11
1628040180000|2021-08-04 01:23:00|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|8
1628040190000|2021-08-04 01:23:10|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|28
1628040210000|2021-08-04 01:23:30|||||||||2
1628040220000|2021-08-04 01:23:40|||||||||1
1628040240000|2021-08-04 01:24:00|||||||||23
1628040260000|2021-08-04 01:24:20|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|62
1628040270000|2021-08-04 01:24:30|||||||||1
1628040280000|2021-08-04 01:24:40|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|10
1628040290000|2021-08-04 01:24:50|4418.06|4417.46|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|54
1628040300000|2021-08-04 01:25:00|4418.06|4417.46|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|34
1628040310000|2021-08-04 01:25:10|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|12
1628040330000|2021-08-04 01:25:30|4418.18|4417.58|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|9
1628040360000|2021-08-04 01:26:00|||||||||5
1628040370000|2021-08-04 01:26:10|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|36
1628040380000|2021-08-04 01:26:20|||||||||14
1628040390000|2021-08-04 01:26:30|4417.93|4417.33|4417.81|4417.21|4417.93|4417.33|4417.81|4417.21|8
1628040400000|2021-08-04 01:26:40|||||||||3
1628040410000|2021-08-04 01:26:50|4418.06|4417.46|4417.81|4417.21|4418.06|4417.46|4417.81|4417.21|26
1628040420000|2021-08-04 01:27:00|4417.93|4417.33|4417.81|4417.21|4418.06|4417.46|4417.81|4417.21|7
1628040450000|2021-08-04 01:27:30|||||||||1
1628040460000|2021-08-04 01:27:40|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|9
1628040480000|2021-08-04 01:28:00|||||||||1
1628040490000|2021-08-04 01:28:10|||||||||2
1628040500000|2021-08-04 01:28:20|4417.93|4417.33|4417.81|4417.21|4417.93|4417.33|4417.81|4417.21|13
1628040520000|2021-08-04 01:28:40|||||||||7
1628040530000|2021-08-04 01:28:50|||||||||58
1628040550000|2021-08-04 01:29:10|||||||||19
1628040560000|2021-08-04 01:29:20|4417.68|4417.08|4417.68|4417.08|4417.81|4417.21|4417.56|4416.96|17
1628040570000|2021-08-04 01:29:30|4417.56|4416.96|4417.56|4416.96|4417.68|4417.08|4417.56|4416.96|2
1628040580000|2021-08-04 01:29:40|4417.81|4417.21|4417.56|4416.96|4417.81|4417.21|4417.56|4416.96|19
1628040590000|2021-08-04 01:29:50|||||||||6
1628040600000|2021-08-04 01:30:00|4417.43|4416.83|4417.43|4416.83|4417.56|4416.96|4417.31|4416.71|94
1628040610000|2021-08-04 01:30:10|4417.31|4416.71|4417.06|4416.46|4417.31|4416.71|4417.06|4416.46|84
1628040620000|2021-08-04 01:30:20|4417.18|4416.58|4417.31|4416.71|4417.31|4416.71|4417.06|4416.46|14
1628040630000|2021-08-04 01:30:30|||||||||1
1628040650000|2021-08-04 01:30:50|4417.56|4416.96|4417.31|4416.71|4417.56|4416.96|4417.31|4416.71|53
1628040660000|2021-08-04 01:31:00|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.31|4416.71|38
1628040670000|2021-08-04 01:31:10|4417.68|4417.08|4417.31|4416.71|4417.81|4417.21|4417.31|4416.71|49
1628040680000|2021-08-04 01:31:20|4417.43|4416.83|4417.56|4416.96|4417.56|4416.96|4417.31|4416.71|13
1628040690000|2021-08-04 01:31:30|4417.43|4416.83|4417.31|4416.71|4417.43|4416.83|4417.31|4416.71|10
1628040700000|2021-08-04 01:31:40|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|3
1628040710000|2021-08-04 01:31:50|4417.18|4416.58|4417.31|4416.71|4417.31|4416.71|4417.06|4416.46|46
1628040720000|2021-08-04 01:32:00|4417.18|4416.58|4416.93|4416.33|4417.18|4416.58|4416.93|4416.33|44
1628040730000|2021-08-04 01:32:10|4416.81|4416.21|4416.81|4416.21|4417.06|4416.46|4416.81|4416.21|18
1628040740000|2021-08-04 01:32:20|4416.56|4415.96|4416.56|4415.96|4416.81|4416.21|4416.56|4415.96|62
1628040750000|2021-08-04 01:32:30|4416.68|4416.08|4416.81|4416.21|4416.81|4416.21|4416.56|4415.96|29
1628040760000|2021-08-04 01:32:40|||||||||4
1628040770000|2021-08-04 01:32:50|4416.93|4416.33|4416.81|4416.21|4417.06|4416.46|4416.81|4416.21|23
1628040780000|2021-08-04 01:33:00|4416.93|4416.33|4416.81|4416.21|4417.06|4416.46|4416.81|4416.21|25
1628040790000|2021-08-04 01:33:10|4416.93|4416.33|4416.81|4416.21|4416.93|4416.33|4416.81|4416.21|16
1628040800000|2021-08-04 01:33:20|4417.06|4416.46|4416.81|4416.21|4417.06|4416.46|4416.81|4416.21|63
1628040810000|2021-08-04 01:33:30|4416.93|4416.33|4416.81|4416.21|4416.93|4416.33|4416.81|4416.21|15
1628040820000|2021-08-04 01:33:40|4416.93|4416.33|4416.81|4416.21|4417.06|4416.46|4416.81|4416.21|27
1628040830000|2021-08-04 01:33:50|4416.93|4416.33|4416.56|4415.96|4416.93|4416.33|4416.56|4415.96|37
1628040840000|2021-08-04 01:34:00|4416.68|4416.08|4416.56|4415.96|4416.81|4416.21|4416.56|4415.96|11
1628040850000|2021-08-04 01:34:10|||||||||4
1628040860000|2021-08-04 01:34:20|4416.68|4416.08|4416.56|4415.96|4416.81|4416.21|4416.56|4415.96|19
1628040870000|2021-08-04 01:34:30|4416.81|4416.21|4416.81|4416.21|4416.81|4416.21|4416.56|4415.96|13
1628040880000|2021-08-04 01:34:40|4416.68|4416.08|4416.81|4416.21|4416.81|4416.21|4416.68|4416.08|8
1628040890000|2021-08-04 01:34:50|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|4416.81|4416.21|21
1628040900000|2021-08-04 01:35:00|4416.93|4416.33|4417.06|4416.46|4417.06|4416.46|4416.81|4416.21|25
1628040910000|2021-08-04 01:35:10|4416.93|4416.33|4416.81|4416.21|4417.06|4416.46|4416.81|4416.21|11
1628040920000|2021-08-04 01:35:20|4416.93|4416.33|4416.81|4416.21|4417.06|4416.46|4416.81|4416.21|16
1628040930000|2021-08-04 01:35:30|4416.93|4416.33|4416.81|4416.21|4416.93|4416.33|4416.68|4416.08|8
1628040940000|2021-08-04 01:35:40|4416.68|4416.08|4416.56|4415.96|4416.81|4416.21|4416.56|4415.96|10
1628040960000|2021-08-04 01:36:00|4416.31|4415.71|4416.31|4415.71|4416.43|4415.83|4416.31|4415.71|73
1628040980000|2021-08-04 01:36:20|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|39
1628040990000|2021-08-04 01:36:30|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|50
1628041000000|2021-08-04 01:36:40|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|14
1628041010000|2021-08-04 01:36:50|4415.93|4415.33|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|56
1628041020000|2021-08-04 01:37:00|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|36
1628041030000|2021-08-04 01:37:10|||||||||17
1628041040000|2021-08-04 01:37:20|4415.81|4415.21|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|21
1628041050000|2021-08-04 01:37:30|4416.18|4415.58|4416.06|4415.46|4416.18|4415.58|4416.06|4415.46|19
1628041060000|2021-08-04 01:37:40|4416.31|4415.71|4415.81|4415.21|4416.31|4415.71|4415.81|4415.21|80
1628041070000|2021-08-04 01:37:50|4415.68|4415.08|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|19
1628041080000|2021-08-04 01:38:00|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.56|4414.96|36
1628041090000|2021-08-04 01:38:10|4415.93|4415.33|4415.81|4415.21|4415.93|4415.33|4415.81|4415.21|21
1628041100000|2021-08-04 01:38:20|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|12
1628041110000|2021-08-04 01:38:30|4416.18|4415.58|4416.31|4415.71|4416.31|4415.71|4416.18|4415.58|9
1628041120000|2021-08-04 01:38:40|4416.43|4415.83|4416.56|4415.96|4416.56|4415.96|4416.31|4415.71|20
1628041130000|2021-08-04 01:38:50|4416.43|4415.83|4416.43|4415.83|4416.56|4415.96|4416.43|4415.83|11
1628041140000|2021-08-04 01:39:00|4416.56|4415.96|4416.43|4415.83|4416.56|4415.96|4416.31|4415.71|38
1628041150000|2021-08-04 01:39:10|4416.56|4415.96|4416.31|4415.71|4416.56|4415.96|4416.31|4415.71|4
1628041160000|2021-08-04 01:39:20|||||||||13
1628041170000|2021-08-04 01:39:30|||||||||3
1628041180000|2021-08-04 01:39:40|4416.56|4415.96|4416.31|4415.71|4416.56|4415.96|4416.31|4415.71|25
1628041190000|2021-08-04 01:39:50|4416.06|4415.46|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|31
1628041200000|2021-08-04 01:40:00|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.18|4415.58|8
1628041210000|2021-08-04 01:40:10|4416.18|4415.58|4415.81|4415.21|4416.18|4415.58|4415.81|4415.21|20
1628041220000|2021-08-04 01:40:20|||||||||2
1628041230000|2021-08-04 01:40:30|||||||||19
1628041240000|2021-08-04 01:40:40|||||||||8
1628041250000|2021-08-04 01:40:50|4415.93|4415.33|4415.81|4415.21|4415.93|4415.33|4415.81|4415.21|5
1628041260000|2021-08-04 01:41:00|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|26
1628041270000|2021-08-04 01:41:10|4415.68|4415.08|4415.56|4414.96|4415.81|4415.21|4415.56|4414.96|22
1628041280000|2021-08-04 01:41:20|4415.43|4414.83|4415.43|4414.83|4415.43|4414.83|4415.43|4414.83|98
1628041290000|2021-08-04 01:41:30|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.06|4414.46|88
1628041300000|2021-08-04 01:41:40|4415.18|4414.58|4415.06|4414.46|4415.18|4414.58|4415.06|4414.46|19
1628041310000|2021-08-04 01:41:50|||||||||11
1628041320000|2021-08-04 01:42:00|4414.81|4414.21|4414.81|4414.21|4414.81|4414.21|4414.81|4414.21|42
1628041330000|2021-08-04 01:42:10|4414.56|4413.96|4414.56|4413.96|4414.56|4413.96|4414.56|4413.96|50
1628041340000|2021-08-04 01:42:20|4414.68|4414.08|4414.56|4413.96|4414.68|4414.08|4414.56|4413.96|53
1628041350000|2021-08-04 01:42:30|4414.68|4414.08|4414.56|4413.96|4414.68|4414.08|4414.56|4413.96|36
1628041360000|2021-08-04 01:42:40|4414.68|4414.08|4414.81|4414.21|4414.81|4414.21|4414.56|4413.96|28
1628041370000|2021-08-04 01:42:50|4414.68|4414.08|4414.81|4414.21|4414.81|4414.21|4414.68|4414.08|29
1628041380000|2021-08-04 01:43:00|4414.68|4414.08|4414.81|4414.21|4414.81|4414.21|4414.56|4413.96|56
1628041390000|2021-08-04 01:43:10|||||||||7
1628041400000|2021-08-04 01:43:20|||||||||1
1628041410000|2021-08-04 01:43:30|4415.06|4414.46|4414.93|4414.33|4415.06|4414.46|4414.81|4414.21|22
1628041420000|2021-08-04 01:43:40|4414.81|4414.21|4414.81|4414.21|4414.93|4414.33|4414.81|4414.21|18
1628041430000|2021-08-04 01:43:50|||||||||1
1628041440000|2021-08-04 01:44:00|||||||||1
1628041450000|2021-08-04 01:44:10|4415.06|4414.46|4415.06|4414.46|4415.06|4414.46|4415.06|4414.46|38
1628041460000|2021-08-04 01:44:20|||||||||18
1628041470000|2021-08-04 01:44:30|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.18|4414.58|20
1628041480000|2021-08-04 01:44:40|4415.56|4414.96|4415.31|4414.71|4415.56|4414.96|4415.31|4414.71|12
1628041490000|2021-08-04 01:44:50|4415.18|4414.58|4415.06|4414.46|4415.18|4414.58|4415.06|4414.46|45
1628041500000|2021-08-04 01:45:00|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|31
1628041510000|2021-08-04 01:45:10|||||||||13
1628041520000|2021-08-04 01:45:20|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|8
1628041530000|2021-08-04 01:45:30|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|56
1628041540000|2021-08-04 01:45:40|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|27
1628041550000|2021-08-04 01:45:50|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|17
1628041560000|2021-08-04 01:46:00|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|30
1628041570000|2021-08-04 01:46:10|4415.93|4415.33|4416.31|4415.71|4416.31|4415.71|4415.93|4415.33|26
1628041580000|2021-08-04 01:46:20|||||||||14
1628041590000|2021-08-04 01:46:30|||||||||19
1628041600000|2021-08-04 01:46:40|4415.81|4415.21|4415.68|4415.08|4415.81|4415.21|4415.68|4415.08|69
1628041610000|2021-08-04 01:46:50|4415.81|4415.21|4415.68|4415.08|4415.81|4415.21|4415.56|4414.96|22
1628041620000|2021-08-04 01:47:00|4415.56|4414.96|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|43
1628041630000|2021-08-04 01:47:10|4415.68|4415.08|4415.43|4414.83|4415.68|4415.08|4415.31|4414.71|40
1628041640000|2021-08-04 01:47:20|4415.31|4414.71|4415.81|4415.21|4415.81|4415.21|4415.31|4414.71|21
1628041650000|2021-08-04 01:47:30|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|5
1628041660000|2021-08-04 01:47:40|4415.93|4415.33|4415.93|4415.33|4416.06|4415.46|4415.81|4415.21|39
1628041670000|2021-08-04 01:47:50|4416.06|4415.46|4416.31|4415.71|4416.31|4415.71|4416.06|4415.46|19
1628041680000|2021-08-04 01:48:00|4416.18|4415.58|4416.81|4416.21|4416.81|4416.21|4416.18|4415.58|79
1628041690000|2021-08-04 01:48:10|4416.93|4416.33|4417.06|4416.46|4417.06|4416.46|4416.93|4416.33|36
1628041700000|2021-08-04 01:48:20|4417.18|4416.58|4416.81|4416.21|4417.18|4416.58|4416.81|4416.21|43
1628041710000|2021-08-04 01:48:30|4416.93|4416.33|4417.06|4416.46|4417.18|4416.58|4416.93|4416.33|37
1628041720000|2021-08-04 01:48:40|4417.31|4416.71|4416.81|4416.21|4417.31|4416.71|4416.81|4416.21|26
1628041730000|2021-08-04 01:48:50|4416.93|4416.33|4417.31|4416.71|4417.31|4416.71|4416.93|4416.33|15
1628041740000|2021-08-04 01:49:00|4417.18|4416.58|4417.31|4416.71|4417.31|4416.71|4417.18|4416.58|1
1628041760000|2021-08-04 01:49:20|4417.56|4416.96|4417.31|4416.71|4417.56|4416.96|4417.31|4416.71|76
1628041770000|2021-08-04 01:49:30|4417.43|4416.83|4417.31|4416.71|4417.43|4416.83|4417.31|4416.71|16
1628041780000|2021-08-04 01:49:40|4417.43|4416.83|4417.31|4416.71|4417.43|4416.83|4417.31|4416.71|8
1628041790000|2021-08-04 01:49:50|4417.43|4416.83|4417.56|4416.96|4417.56|4416.96|4417.43|4416.83|10
1628041800000|2021-08-04 01:50:00|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|29
1628041810000|2021-08-04 01:50:10|||||||||25
1628041820000|2021-08-04 01:50:20|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|27
1628041830000|2021-08-04 01:50:30|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|19
1628041850000|2021-08-04 01:50:50|||||||||22
1628041860000|2021-08-04 01:51:00|4417.43|4416.83|4417.31|4416.71|4417.56|4416.96|4417.31|4416.71|16
1628041870000|2021-08-04 01:51:10|||||||||2
1628041880000|2021-08-04 01:51:20|4417.56|4416.96|4417.31|4416.71|4417.56|4416.96|4417.31|4416.71|25
1628041890000|2021-08-04 01:51:30|4417.56|4416.96|4417.43|4416.83|4417.56|4416.96|4417.31|4416.71|19
1628041900000|2021-08-04 01:51:40|4417.31|4416.71|4417.56|4416.96|4417.56|4416.96|4417.31|4416.71|5
1628041910000|2021-08-04 01:51:50|||||||||13
1628041920000|2021-08-04 01:52:00|||||||||5
1628041930000|2021-08-04 01:52:10|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|36
1628041940000|2021-08-04 01:52:20|4417.43|4416.83|4417.31|4416.71|4417.56|4416.96|4417.31|4416.71|18
1628041960000|2021-08-04 01:52:40|||||||||2
1628041970000|2021-08-04 01:52:50|4417.56|4416.96|4417.68|4417.08|4417.68|4417.08|4417.56|4416.96|55
1628041980000|2021-08-04 01:53:00|4417.56|4416.96|4417.81|4417.21|4417.81|4417.21|4417.56|4416.96|10
1628041990000|2021-08-04 01:53:10|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|28
1628042000000|2021-08-04 01:53:20|||||||||7
1628042010000|2021-08-04 01:53:30|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|31
1628042030000|2021-08-04 01:53:50|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|66
1628042040000|2021-08-04 01:54:00|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|80
1628042050000|2021-08-04 01:54:10|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|91
1628042060000|2021-08-04 01:54:20|||||||||77
1628042070000|2021-08-04 01:54:30|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|38
1628042080000|2021-08-04 01:54:40|||||||||27
1628042090000|2021-08-04 01:54:50|4419.18|4418.58|4419.18|4418.58|4419.31|4418.71|4419.06|4418.46|141
1628042100000|2021-08-04 01:55:00|4419.31|4418.71|4419.06|4418.46|4419.31|4418.71|4418.81|4418.21|115
1628042110000|2021-08-04 01:55:10|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|56
1628042120000|2021-08-04 01:55:20|4419.31|4418.71|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|123
1628042130000|2021-08-04 01:55:30|||||||||22
1628042140000|2021-08-04 01:55:40|4419.31|4418.71|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|41
1628042150000|2021-08-04 01:55:50|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|75
1628042160000|2021-08-04 01:56:00|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|27
1628042170000|2021-08-04 01:56:10|||||||||59
1628042180000|2021-08-04 01:56:20|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|32
1628042190000|2021-08-04 01:56:30|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|20
1628042200000|2021-08-04 01:56:40|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|41
1628042210000|2021-08-04 01:56:50|||||||||7
1628042220000|2021-08-04 01:57:00|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|46
1628042230000|2021-08-04 01:57:10|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|23
1628042250000|2021-08-04 01:57:30|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|20
1628042260000|2021-08-04 01:57:40|4419.31|4418.71|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|76
1628042270000|2021-08-04 01:57:50|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|59
1628042280000|2021-08-04 01:58:00|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|73
1628042290000|2021-08-04 01:58:10|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|81
1628042300000|2021-08-04 01:58:20|||||||||20
1628042310000|2021-08-04 01:58:30|4419.18|4418.58|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|34
1628042320000|2021-08-04 01:58:40|4418.81|4418.21|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|46
1628042330000|2021-08-04 01:58:50|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|17
1628042340000|2021-08-04 01:59:00|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|34
1628042350000|2021-08-04 01:59:10|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|27
1628042360000|2021-08-04 01:59:20|4419.06|4418.46|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|19
1628042370000|2021-08-04 01:59:30|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|18
1628042380000|2021-08-04 01:59:40|4419.56|4418.96|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|45
1628042390000|2021-08-04 01:59:50|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|18
1628042400000|2021-08-04 02:00:00|4419.18|4418.58|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|34
1628042410000|2021-08-04 02:00:10|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|9
1628042420000|2021-08-04 02:00:20|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|17
1628042440000|2021-08-04 02:00:40|||||||||2
1628042450000|2021-08-04 02:00:50|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|20
1628042460000|2021-08-04 02:01:00|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|21
1628042470000|2021-08-04 02:01:10|4419.31|4418.71|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|23
1628042480000|2021-08-04 02:01:20|||||||||1
1628042490000|2021-08-04 02:01:30|||||||||5
1628042500000|2021-08-04 02:01:40|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|20
1628042510000|2021-08-04 02:01:50|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|29
1628042520000|2021-08-04 02:02:00|||||||||4
1628042530000|2021-08-04 02:02:10|4418.68|4418.08|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|49
1628042540000|2021-08-04 02:02:20|4418.68|4418.08|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|25
1628042550000|2021-08-04 02:02:30|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|15
1628042560000|2021-08-04 02:02:40|||||||||2
1628042570000|2021-08-04 02:02:50|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|50
1628042580000|2021-08-04 02:03:00|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|33
1628042590000|2021-08-04 02:03:10|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|22
1628042600000|2021-08-04 02:03:20|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|15
1628042610000|2021-08-04 02:03:30|4418.81|4418.21|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|16
1628042620000|2021-08-04 02:03:40|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|13
1628042630000|2021-08-04 02:03:50|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|18
1628042640000|2021-08-04 02:04:00|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|17
1628042650000|2021-08-04 02:04:10|4419.06|4418.46|4418.93|4418.33|4419.06|4418.46|4418.93|4418.33|17
1628042660000|2021-08-04 02:04:20|4418.81|4418.21|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|13
1628042670000|2021-08-04 02:04:30|4418.81|4418.21|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|24
1628042680000|2021-08-04 02:04:40|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|72
1628042690000|2021-08-04 02:04:50|||||||||5
1628042700000|2021-08-04 02:05:00|4418.43|4417.83|4418.68|4418.08|4418.68|4418.08|4418.43|4417.83|79
1628042710000|2021-08-04 02:05:10|4418.56|4417.96|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|2
1628042720000|2021-08-04 02:05:20|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|40
1628042730000|2021-08-04 02:05:30|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|5
1628042740000|2021-08-04 02:05:40|4418.56|4417.96|4418.68|4418.08|4418.68|4418.08|4418.56|4417.96|25
1628042750000|2021-08-04 02:05:50|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|0
1628042760000|2021-08-04 02:06:00|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|21
1628042780000|2021-08-04 02:06:20|||||||||26
1628042790000|2021-08-04 02:06:30|||||||||2
1628042800000|2021-08-04 02:06:40|4419.06|4418.46|4418.93|4418.33|4419.06|4418.46|4418.81|4418.21|18
1628042810000|2021-08-04 02:06:50|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|3
1628042820000|2021-08-04 02:07:00|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|31
1628042830000|2021-08-04 02:07:10|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|22
1628042840000|2021-08-04 02:07:20|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|8
1628042860000|2021-08-04 02:07:40|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|175
1628042870000|2021-08-04 02:07:50|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|37
1628042880000|2021-08-04 02:08:00|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|6
1628042890000|2021-08-04 02:08:10|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|8
1628042900000|2021-08-04 02:08:20|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|3
1628042910000|2021-08-04 02:08:30|4418.93|4418.33|4419.31|4418.71|4419.31|4418.71|4418.81|4418.21|41
1628042920000|2021-08-04 02:08:40|||||||||3
1628042930000|2021-08-04 02:08:50|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|12
1628042940000|2021-08-04 02:09:00|4419.18|4418.58|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|41
1628042950000|2021-08-04 02:09:10|4418.93|4418.33|4418.93|4418.33|4419.06|4418.46|4418.93|4418.33|15
1628042960000|2021-08-04 02:09:20|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|4
1628042970000|2021-08-04 02:09:30|||||||||49
1628042980000|2021-08-04 02:09:40|||||||||1
1628043000000|2021-08-04 02:10:00|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|34
1628043010000|2021-08-04 02:10:10|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|15
1628043020000|2021-08-04 02:10:20|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|3
1628043030000|2021-08-04 02:10:30|||||||||5
1628043040000|2021-08-04 02:10:40|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|9
1628043050000|2021-08-04 02:10:50|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|11
1628043060000|2021-08-04 02:11:00|4418.93|4418.33|4419.06|4418.46|4419.31|4418.71|4418.93|4418.33|38
1628043070000|2021-08-04 02:11:10|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|20
1628043080000|2021-08-04 02:11:20|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|2
1628043100000|2021-08-04 02:11:40|4418.81|4418.21|4419.31|4418.71|4419.31|4418.71|4418.81|4418.21|59
1628043110000|2021-08-04 02:11:50|4419.06|4418.46|4419.18|4418.58|4419.18|4418.58|4419.06|4418.46|15
1628043120000|2021-08-04 02:12:00|4419.31|4418.71|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|5
1628043130000|2021-08-04 02:12:10|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|5
1628043150000|2021-08-04 02:12:30|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|20
1628043160000|2021-08-04 02:12:40|||||||||14
1628043170000|2021-08-04 02:12:50|||||||||4
1628043180000|2021-08-04 02:13:00|||||||||16
1628043210000|2021-08-04 02:13:30|||||||||1
1628043220000|2021-08-04 02:13:40|||||||||1
1628043240000|2021-08-04 02:14:00|||||||||7
1628043250000|2021-08-04 02:14:10|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|169
1628043260000|2021-08-04 02:14:20|||||||||26
1628043270000|2021-08-04 02:14:30|||||||||30
1628043280000|2021-08-04 02:14:40|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|24
1628043290000|2021-08-04 02:14:50|||||||||1
1628043300000|2021-08-04 02:15:00|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|25
1628043310000|2021-08-04 02:15:10|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|21
1628043320000|2021-08-04 02:15:20|4418.56|4417.96|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|9
1628043330000|2021-08-04 02:15:30|4418.56|4417.96|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|16
1628043340000|2021-08-04 02:15:40|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|23
1628043350000|2021-08-04 02:15:50|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|3
1628043360000|2021-08-04 02:16:00|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|42
1628043370000|2021-08-04 02:16:10|4418.68|4418.08|4418.68|4418.08|4418.68|4418.08|4418.68|4418.08|7
1628043380000|2021-08-04 02:16:20|4418.56|4417.96|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|28
1628043390000|2021-08-04 02:16:30|||||||||7
1628043410000|2021-08-04 02:16:50|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|25
1628043420000|2021-08-04 02:17:00|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|19
1628043430000|2021-08-04 02:17:10|||||||||2
1628043440000|2021-08-04 02:17:20|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|44
1628043450000|2021-08-04 02:17:30|4418.56|4417.96|4418.68|4418.08|4418.81|4418.21|4418.56|4417.96|15
1628043460000|2021-08-04 02:17:40|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|0
1628043470000|2021-08-04 02:17:50|||||||||5
1628043480000|2021-08-04 02:18:00|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|11
1628043490000|2021-08-04 02:18:10|4418.68|4418.08|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|4
1628043500000|2021-08-04 02:18:20|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|11
1628043510000|2021-08-04 02:18:30|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|15
1628043520000|2021-08-04 02:18:40|||||||||2
1628043550000|2021-08-04 02:19:10|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|27
1628043560000|2021-08-04 02:19:20|||||||||2
1628043570000|2021-08-04 02:19:30|4418.68|4418.08|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|23
1628043580000|2021-08-04 02:19:40|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|11
1628043590000|2021-08-04 02:19:50|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|13
1628043600000|2021-08-04 02:20:00|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|28
1628043610000|2021-08-04 02:20:10|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|18
1628043620000|2021-08-04 02:20:20|||||||||1
1628043630000|2021-08-04 02:20:30|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|10
1628043640000|2021-08-04 02:20:40|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|7
1628043650000|2021-08-04 02:20:50|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|10
1628043660000|2021-08-04 02:21:00|4418.43|4417.83|4418.43|4417.83|4418.56|4417.96|4418.31|4417.71|10
1628043670000|2021-08-04 02:21:10|4418.31|4417.71|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|4
1628043680000|2021-08-04 02:21:20|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|2
1628043690000|2021-08-04 02:21:30|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|23
1628043700000|2021-08-04 02:21:40|||||||||1
1628043710000|2021-08-04 02:21:50|||||||||8
1628043720000|2021-08-04 02:22:00|||||||||2
1628043730000|2021-08-04 02:22:10|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|33
1628043750000|2021-08-04 02:22:30|||||||||2
1628043760000|2021-08-04 02:22:40|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|18
1628043770000|2021-08-04 02:22:50|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|4
1628043780000|2021-08-04 02:23:00|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|66
1628043800000|2021-08-04 02:23:20|||||||||3
1628043810000|2021-08-04 02:23:30|4418.43|4417.83|4418.81|4418.21|4418.81|4418.21|4418.43|4417.83|34
1628043820000|2021-08-04 02:23:40|4418.68|4418.08|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|6
1628043830000|2021-08-04 02:23:50|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|7
1628043840000|2021-08-04 02:24:00|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|13
1628043850000|2021-08-04 02:24:10|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|58
1628043860000|2021-08-04 02:24:20|4418.56|4417.96|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|16
1628043870000|2021-08-04 02:24:30|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|18
1628043880000|2021-08-04 02:24:40|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|13
1628043890000|2021-08-04 02:24:50|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|38
1628043900000|2021-08-04 02:25:00|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|46
1628043920000|2021-08-04 02:25:20|||||||||1
1628043930000|2021-08-04 02:25:30|||||||||3
1628043940000|2021-08-04 02:25:40|4418.56|4417.96|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|23
1628043950000|2021-08-04 02:25:50|||||||||1
1628043960000|2021-08-04 02:26:00|4418.56|4417.96|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|31
1628043980000|2021-08-04 02:26:20|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|53
1628043990000|2021-08-04 02:26:30|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|7
1628044000000|2021-08-04 02:26:40|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|17
1628044010000|2021-08-04 02:26:50|||||||||2
1628044020000|2021-08-04 02:27:00|||||||||19
1628044030000|2021-08-04 02:27:10|||||||||1
1628044050000|2021-08-04 02:27:30|||||||||3
1628044060000|2021-08-04 02:27:40|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|14
1628044070000|2021-08-04 02:27:50|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|27
1628044080000|2021-08-04 02:28:00|4418.81|4418.21|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|16
1628044090000|2021-08-04 02:28:10|||||||||1
1628044100000|2021-08-04 02:28:20|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|12
1628044110000|2021-08-04 02:28:30|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|11
1628044130000|2021-08-04 02:28:50|||||||||4
1628044140000|2021-08-04 02:29:00|||||||||3
1628044150000|2021-08-04 02:29:10|||||||||5
1628044160000|2021-08-04 02:29:20|||||||||2
1628044170000|2021-08-04 02:29:30|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|15
1628044180000|2021-08-04 02:29:40|4418.31|4417.71|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|14
1628044190000|2021-08-04 02:29:50|||||||||5
1628044200000|2021-08-04 02:30:00|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|32
1628044210000|2021-08-04 02:30:10|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|6
1628044220000|2021-08-04 02:30:20|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|3
1628044240000|2021-08-04 02:30:40|||||||||2
1628044260000|2021-08-04 02:31:00|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|9
1628044270000|2021-08-04 02:31:10|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|5
1628044290000|2021-08-04 02:31:30|4418.43|4417.83|4418.43|4417.83|4418.43|4417.83|4418.31|4417.71|9
1628044300000|2021-08-04 02:31:40|4418.56|4417.96|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|17
1628044320000|2021-08-04 02:32:00|||||||||11
1628044330000|2021-08-04 02:32:10|4418.06|4417.46|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|27
1628044340000|2021-08-04 02:32:20|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|3
1628044350000|2021-08-04 02:32:30|||||||||4
1628044370000|2021-08-04 02:32:50|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|13
1628044380000|2021-08-04 02:33:00|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|5
1628044390000|2021-08-04 02:33:10|||||||||2
1628044400000|2021-08-04 02:33:20|||||||||6
1628044420000|2021-08-04 02:33:40|||||||||6
1628044430000|2021-08-04 02:33:50|||||||||12
1628044440000|2021-08-04 02:34:00|||||||||3
1628044450000|2021-08-04 02:34:10|||||||||1
1628044460000|2021-08-04 02:34:20|||||||||11
1628044480000|2021-08-04 02:34:40|4418.56|4417.96|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|22
1628044490000|2021-08-04 02:34:50|||||||||2
1628044500000|2021-08-04 02:35:00|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|26
1628044510000|2021-08-04 02:35:10|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|1
1628044520000|2021-08-04 02:35:20|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|7
1628044530000|2021-08-04 02:35:30|||||||||2
1628044550000|2021-08-04 02:35:50|||||||||1
1628044560000|2021-08-04 02:36:00|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|6
1628044570000|2021-08-04 02:36:10|4418.31|4417.71|4418.43|4417.83|4418.56|4417.96|4418.31|4417.71|19
1628044580000|2021-08-04 02:36:20|4418.31|4417.71|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|10
1628044590000|2021-08-04 02:36:30|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|4
1628044620000|2021-08-04 02:37:00|4418.68|4418.08|4418.68|4418.08|4418.68|4418.08|4418.68|4418.08|20
1628044630000|2021-08-04 02:37:10|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|17
1628044640000|2021-08-04 02:37:20|4418.68|4418.08|4418.68|4418.08|4418.81|4418.21|4418.56|4417.96|9
1628044650000|2021-08-04 02:37:30|4418.56|4417.96|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|6
1628044660000|2021-08-04 02:37:40|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|18
1628044670000|2021-08-04 02:37:50|||||||||1
1628044680000|2021-08-04 02:38:00|||||||||7
1628044690000|2021-08-04 02:38:10|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|11
1628044700000|2021-08-04 02:38:20|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|22
1628044710000|2021-08-04 02:38:30|||||||||1
1628044720000|2021-08-04 02:38:40|||||||||1
1628044730000|2021-08-04 02:38:50|||||||||1
1628044740000|2021-08-04 02:39:00|||||||||2
1628044750000|2021-08-04 02:39:10|||||||||12
1628044760000|2021-08-04 02:39:20|||||||||2
1628044770000|2021-08-04 02:39:30|||||||||5
1628044780000|2021-08-04 02:39:40|||||||||1
1628044790000|2021-08-04 02:39:50|||||||||1
1628044800000|2021-08-04 02:40:00|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|22
1628044810000|2021-08-04 02:40:10|||||||||17
1628044820000|2021-08-04 02:40:20|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|5
1628044830000|2021-08-04 02:40:30|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|50
1628044840000|2021-08-04 02:40:40|||||||||5
1628044850000|2021-08-04 02:40:50|||||||||2
1628044860000|2021-08-04 02:41:00|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|17
1628044870000|2021-08-04 02:41:10|||||||||3
1628044880000|2021-08-04 02:41:20|||||||||1
1628044890000|2021-08-04 02:41:30|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|23
1628044900000|2021-08-04 02:41:40|||||||||13
1628044910000|2021-08-04 02:41:50|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|50
1628044920000|2021-08-04 02:42:00|||||||||6
1628044940000|2021-08-04 02:42:20|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|50
1628044950000|2021-08-04 02:42:30|||||||||1
1628044960000|2021-08-04 02:42:40|||||||||2
1628044970000|2021-08-04 02:42:50|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|36
1628044980000|2021-08-04 02:43:00|4419.18|4418.58|4418.81|4418.21|4419.18|4418.58|4418.81|4418.21|20
1628044990000|2021-08-04 02:43:10|||||||||1
1628045000000|2021-08-04 02:43:20|||||||||15
1628045010000|2021-08-04 02:43:30|||||||||1
1628045020000|2021-08-04 02:43:40|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|13
1628045040000|2021-08-04 02:44:00|4418.43|4417.83|4418.81|4418.21|4418.81|4418.21|4418.43|4417.83|54
1628045050000|2021-08-04 02:44:10|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|4
1628045060000|2021-08-04 02:44:20|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|11
1628045070000|2021-08-04 02:44:30|||||||||1
1628045080000|2021-08-04 02:44:40|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|20
1628045090000|2021-08-04 02:44:50|||||||||6
1628045100000|2021-08-04 02:45:00|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|17
1628045110000|2021-08-04 02:45:10|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|8
1628045120000|2021-08-04 02:45:20|||||||||2
1628045130000|2021-08-04 02:45:30|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|12
1628045140000|2021-08-04 02:45:40|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|5
1628045150000|2021-08-04 02:45:50|||||||||12
1628045160000|2021-08-04 02:46:00|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|12
1628045170000|2021-08-04 02:46:10|||||||||3
1628045180000|2021-08-04 02:46:20|||||||||5
1628045210000|2021-08-04 02:46:50|||||||||1
1628045220000|2021-08-04 02:47:00|||||||||1
1628045240000|2021-08-04 02:47:20|||||||||1
1628045260000|2021-08-04 02:47:40|||||||||1
1628045270000|2021-08-04 02:47:50|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|8
1628045280000|2021-08-04 02:48:00|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|22
1628045290000|2021-08-04 02:48:10|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|4
1628045300000|2021-08-04 02:48:20|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|7
1628045310000|2021-08-04 02:48:30|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|43
1628045320000|2021-08-04 02:48:40|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|13
1628045330000|2021-08-04 02:48:50|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|17
1628045340000|2021-08-04 02:49:00|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|33
1628045350000|2021-08-04 02:49:10|||||||||2
1628045360000|2021-08-04 02:49:20|||||||||2
1628045370000|2021-08-04 02:49:30|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|9
1628045380000|2021-08-04 02:49:40|||||||||9
1628045390000|2021-08-04 02:49:50|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|8
1628045400000|2021-08-04 02:50:00|||||||||3
1628045410000|2021-08-04 02:50:10|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|16
1628045420000|2021-08-04 02:50:20|||||||||31
1628045440000|2021-08-04 02:50:40|||||||||1
1628045450000|2021-08-04 02:50:50|||||||||3
1628045460000|2021-08-04 02:51:00|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|33
1628045470000|2021-08-04 02:51:10|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|4
1628045480000|2021-08-04 02:51:20|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|7
1628045490000|2021-08-04 02:51:30|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|14
1628045500000|2021-08-04 02:51:40|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|13
1628045510000|2021-08-04 02:51:50|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|4
1628045520000|2021-08-04 02:52:00|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|11
1628045550000|2021-08-04 02:52:30|||||||||7
1628045560000|2021-08-04 02:52:40|4418.56|4417.96|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|44
1628045570000|2021-08-04 02:52:50|4418.68|4418.08|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|17
1628045580000|2021-08-04 02:53:00|4418.68|4418.08|4418.68|4418.08|4418.81|4418.21|4418.56|4417.96|3
1628045590000|2021-08-04 02:53:10|4418.56|4417.96|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|2
1628045600000|2021-08-04 02:53:20|||||||||1
1628045630000|2021-08-04 02:53:50|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|16
1628045640000|2021-08-04 02:54:00|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|25
1628045650000|2021-08-04 02:54:10|||||||||1
1628045670000|2021-08-04 02:54:30|||||||||4
1628045680000|2021-08-04 02:54:40|||||||||1
1628045690000|2021-08-04 02:54:50|||||||||4
1628045700000|2021-08-04 02:55:00|4418.56|4417.96|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|33
1628045720000|2021-08-04 02:55:20|||||||||1
1628045740000|2021-08-04 02:55:40|4418.43|4417.83|4418.43|4417.83|4418.56|4417.96|4418.31|4417.71|24
1628045750000|2021-08-04 02:55:50|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|1
1628045760000|2021-08-04 02:56:00|||||||||1
1628045770000|2021-08-04 02:56:10|||||||||1
1628045780000|2021-08-04 02:56:20|||||||||1
1628045790000|2021-08-04 02:56:30|||||||||2
1628045820000|2021-08-04 02:57:00|4418.43|4417.83|4418.43|4417.83|4418.56|4417.96|4418.31|4417.71|38
1628045830000|2021-08-04 02:57:10|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|0
1628045840000|2021-08-04 02:57:20|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|5
1628045850000|2021-08-04 02:57:30|4418.18|4417.58|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|14
1628045880000|2021-08-04 02:58:00|||||||||1
1628045890000|2021-08-04 02:58:10|||||||||1
1628045910000|2021-08-04 02:58:30|||||||||5
1628045930000|2021-08-04 02:58:50|||||||||14
1628045940000|2021-08-04 02:59:00|||||||||4
1628045950000|2021-08-04 02:59:10|||||||||1
1628045960000|2021-08-04 02:59:20|||||||||8
1628045990000|2021-08-04 02:59:50|4417.93|4417.33|4418.06|4417.46|4418.06|4417.46|4417.81|4417.21|18
1628046010000|2021-08-04 03:00:10|||||||||3
1628046020000|2021-08-04 03:00:20|||||||||2
1628046040000|2021-08-04 03:00:40|||||||||1
1628046050000|2021-08-04 03:00:50|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|15
1628046060000|2021-08-04 03:01:00|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|29
1628046070000|2021-08-04 03:01:10|||||||||3
1628046080000|2021-08-04 03:01:20|||||||||1
1628046090000|2021-08-04 03:01:30|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|29
1628046100000|2021-08-04 03:01:40|||||||||1
1628046120000|2021-08-04 03:02:00|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|27
1628046140000|2021-08-04 03:02:20|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|5
1628046150000|2021-08-04 03:02:30|||||||||3
1628046160000|2021-08-04 03:02:40|4418.18|4417.58|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|2
1628046170000|2021-08-04 03:02:50|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|4
1628046180000|2021-08-04 03:03:00|4418.18|4417.58|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|8
1628046190000|2021-08-04 03:03:10|||||||||1
1628046210000|2021-08-04 03:03:30|4418.18|4417.58|4418.18|4417.58|4418.31|4417.71|4418.18|4417.58|7
1628046220000|2021-08-04 03:03:40|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|0
1628046230000|2021-08-04 03:03:50|||||||||1
1628046240000|2021-08-04 03:04:00|||||||||2
1628046250000|2021-08-04 03:04:10|4418.18|4417.58|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|8
1628046280000|2021-08-04 03:04:40|||||||||6
1628046310000|2021-08-04 03:05:10|||||||||42
1628046320000|2021-08-04 03:05:20|||||||||1
1628046330000|2021-08-04 03:05:30|||||||||18
1628046340000|2021-08-04 03:05:40|||||||||6
1628046360000|2021-08-04 03:06:00|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|24
1628046370000|2021-08-04 03:06:10|||||||||2
1628046390000|2021-08-04 03:06:30|||||||||8
1628046400000|2021-08-04 03:06:40|4418.18|4417.58|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|2
1628046420000|2021-08-04 03:07:00|||||||||4
1628046430000|2021-08-04 03:07:10|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|18
1628046440000|2021-08-04 03:07:20|||||||||1
1628046450000|2021-08-04 03:07:30|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|4
1628046470000|2021-08-04 03:07:50|||||||||2
1628046510000|2021-08-04 03:08:30|||||||||1
1628046520000|2021-08-04 03:08:40|||||||||1
1628046540000|2021-08-04 03:09:00|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|20
1628046550000|2021-08-04 03:09:10|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|12
1628046560000|2021-08-04 03:09:20|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|53
1628046570000|2021-08-04 03:09:30|||||||||3
1628046590000|2021-08-04 03:09:50|||||||||3
1628046600000|2021-08-04 03:10:00|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|23
1628046610000|2021-08-04 03:10:10|||||||||5
1628046620000|2021-08-04 03:10:20|||||||||1
1628046630000|2021-08-04 03:10:30|||||||||5
1628046640000|2021-08-04 03:10:40|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|32
1628046650000|2021-08-04 03:10:50|||||||||7
1628046660000|2021-08-04 03:11:00|4419.18|4418.58|4419.18|4418.58|4419.31|4418.71|4419.06|4418.46|27
1628046670000|2021-08-04 03:11:10|4419.06|4418.46|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|43
1628046680000|2021-08-04 03:11:20|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|21
1628046690000|2021-08-04 03:11:30|4419.18|4418.58|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|11
1628046700000|2021-08-04 03:11:40|4419.18|4418.58|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|6
1628046720000|2021-08-04 03:12:00|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|15
1628046740000|2021-08-04 03:12:20|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|7
1628046750000|2021-08-04 03:12:30|||||||||1
1628046770000|2021-08-04 03:12:50|4418.93|4418.33|4418.93|4418.33|4419.06|4418.46|4418.81|4418.21|20
1628046780000|2021-08-04 03:13:00|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|3
1628046790000|2021-08-04 03:13:10|4419.06|4418.46|4418.93|4418.33|4419.06|4418.46|4418.81|4418.21|12
1628046800000|2021-08-04 03:13:20|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|5
1628046810000|2021-08-04 03:13:30|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|8
1628046820000|2021-08-04 03:13:40|||||||||2
1628046830000|2021-08-04 03:13:50|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|10
1628046840000|2021-08-04 03:14:00|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|5
1628046860000|2021-08-04 03:14:20|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|6
1628046870000|2021-08-04 03:14:30|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|1
1628046880000|2021-08-04 03:14:40|||||||||2
1628046900000|2021-08-04 03:15:00|||||||||19
1628046910000|2021-08-04 03:15:10|||||||||11
1628046920000|2021-08-04 03:15:20|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|0
1628046930000|2021-08-04 03:15:30|||||||||2
1628046950000|2021-08-04 03:15:50|||||||||5
1628046960000|2021-08-04 03:16:00|||||||||5
1628046970000|2021-08-04 03:16:10|||||||||1
1628046980000|2021-08-04 03:16:20|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|9
1628046990000|2021-08-04 03:16:30|||||||||1
1628047010000|2021-08-04 03:16:50|||||||||3
1628047020000|2021-08-04 03:17:00|||||||||5
1628047060000|2021-08-04 03:17:40|||||||||4
1628047080000|2021-08-04 03:18:00|||||||||1
1628047100000|2021-08-04 03:18:20|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|12
1628047110000|2021-08-04 03:18:30|||||||||1
1628047140000|2021-08-04 03:19:00|||||||||4
1628047150000|2021-08-04 03:19:10|||||||||1
1628047160000|2021-08-04 03:19:20|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|22
1628047170000|2021-08-04 03:19:30|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|3
1628047180000|2021-08-04 03:19:40|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|19
1628047190000|2021-08-04 03:19:50|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|7
1628047200000|2021-08-04 03:20:00|4419.43|4418.83|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|44
1628047210000|2021-08-04 03:20:10|||||||||3
1628047220000|2021-08-04 03:20:20|||||||||10
1628047230000|2021-08-04 03:20:30|||||||||1
1628047250000|2021-08-04 03:20:50|||||||||9
1628047260000|2021-08-04 03:21:00|||||||||3
1628047270000|2021-08-04 03:21:10|||||||||44
1628047290000|2021-08-04 03:21:30|||||||||1
1628047300000|2021-08-04 03:21:40|||||||||14
1628047310000|2021-08-04 03:21:50|||||||||6
1628047320000|2021-08-04 03:22:00|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|8
1628047330000|2021-08-04 03:22:10|||||||||3
1628047340000|2021-08-04 03:22:20|||||||||1
1628047350000|2021-08-04 03:22:30|||||||||2
1628047370000|2021-08-04 03:22:50|||||||||10
1628047380000|2021-08-04 03:23:00|||||||||5
1628047390000|2021-08-04 03:23:10|||||||||12
1628047410000|2021-08-04 03:23:30|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|26
1628047430000|2021-08-04 03:23:50|4418.93|4418.33|4418.93|4418.33|4419.06|4418.46|4418.93|4418.33|33
1628047440000|2021-08-04 03:24:00|4418.81|4418.21|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|14
1628047450000|2021-08-04 03:24:10|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|17
1628047460000|2021-08-04 03:24:20|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|12
1628047480000|2021-08-04 03:24:40|||||||||3
1628047490000|2021-08-04 03:24:50|||||||||19
1628047500000|2021-08-04 03:25:00|||||||||12
1628047510000|2021-08-04 03:25:10|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.43|4418.83|1
1628047520000|2021-08-04 03:25:20|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|25
1628047530000|2021-08-04 03:25:30|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|23
1628047540000|2021-08-04 03:25:40|4419.31|4418.71|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|27
1628047550000|2021-08-04 03:25:50|||||||||1
1628047560000|2021-08-04 03:26:00|||||||||19
1628047570000|2021-08-04 03:26:10|||||||||74
1628047590000|2021-08-04 03:26:30|||||||||58
1628047600000|2021-08-04 03:26:40|||||||||2
1628047620000|2021-08-04 03:27:00|||||||||4
1628047640000|2021-08-04 03:27:20|||||||||1
1628047650000|2021-08-04 03:27:30|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.43|4418.83|40
1628047660000|2021-08-04 03:27:40|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|21
1628047680000|2021-08-04 03:28:00|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|43
1628047690000|2021-08-04 03:28:10|4419.68|4419.08|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|8
1628047700000|2021-08-04 03:28:20|4419.68|4419.08|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|5
1628047710000|2021-08-04 03:28:30|4419.68|4419.08|4419.56|4418.96|4419.81|4419.21|4419.56|4418.96|27
1628047720000|2021-08-04 03:28:40|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.68|4419.08|8
1628047730000|2021-08-04 03:28:50|||||||||13
1628047740000|2021-08-04 03:29:00|4420.06|4419.46|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|59
1628047750000|2021-08-04 03:29:10|4419.93|4419.33|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|42
1628047760000|2021-08-04 03:29:20|4419.93|4419.33|4419.81|4419.21|4419.93|4419.33|4419.81|4419.21|3
1628047780000|2021-08-04 03:29:40|4419.56|4418.96|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|43
1628047790000|2021-08-04 03:29:50|||||||||2
1628047800000|2021-08-04 03:30:00|||||||||8
1628047810000|2021-08-04 03:30:10|||||||||7
1628047820000|2021-08-04 03:30:20|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.68|4419.08|20
1628047830000|2021-08-04 03:30:30|||||||||4
1628047840000|2021-08-04 03:30:40|||||||||4
1628047850000|2021-08-04 03:30:50|||||||||6
1628047860000|2021-08-04 03:31:00|||||||||1
1628047870000|2021-08-04 03:31:10|||||||||6
1628047880000|2021-08-04 03:31:20|||||||||2
1628047890000|2021-08-04 03:31:30|4419.68|4419.08|4419.31|4418.71|4419.68|4419.08|4419.31|4418.71|51
1628047900000|2021-08-04 03:31:40|||||||||15
1628047910000|2021-08-04 03:31:50|||||||||1
1628047920000|2021-08-04 03:32:00|4419.56|4418.96|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|45
1628047930000|2021-08-04 03:32:10|||||||||8
1628047940000|2021-08-04 03:32:20|||||||||2
1628047950000|2021-08-04 03:32:30|||||||||5
1628047960000|2021-08-04 03:32:40|||||||||1
1628047980000|2021-08-04 03:33:00|||||||||7
1628047990000|2021-08-04 03:33:10|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|14
1628048000000|2021-08-04 03:33:20|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|14
1628048010000|2021-08-04 03:33:30|||||||||6
1628048030000|2021-08-04 03:33:50|||||||||6
1628048050000|2021-08-04 03:34:10|||||||||7
1628048080000|2021-08-04 03:34:40|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|55
1628048090000|2021-08-04 03:34:50|||||||||5
1628048100000|2021-08-04 03:35:00|||||||||9
1628048110000|2021-08-04 03:35:10|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|8
1628048120000|2021-08-04 03:35:20|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|14
1628048130000|2021-08-04 03:35:30|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|13
1628048140000|2021-08-04 03:35:40|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|20
1628048150000|2021-08-04 03:35:50|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|10
1628048160000|2021-08-04 03:36:00|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|31
1628048170000|2021-08-04 03:36:10|||||||||7
1628048200000|2021-08-04 03:36:40|||||||||6
1628048210000|2021-08-04 03:36:50|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|36
1628048220000|2021-08-04 03:37:00|||||||||6
1628048230000|2021-08-04 03:37:10|||||||||1
1628048240000|2021-08-04 03:37:20|||||||||15
1628048250000|2021-08-04 03:37:30|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|42
1628048260000|2021-08-04 03:37:40|||||||||2
1628048270000|2021-08-04 03:37:50|||||||||5
1628048280000|2021-08-04 03:38:00|||||||||53
1628048290000|2021-08-04 03:38:10|||||||||3
1628048300000|2021-08-04 03:38:20|||||||||1
1628048310000|2021-08-04 03:38:30|||||||||3
1628048320000|2021-08-04 03:38:40|||||||||1
1628048330000|2021-08-04 03:38:50|4418.68|4418.08|4418.68|4418.08|4418.81|4418.21|4418.56|4417.96|17
1628048340000|2021-08-04 03:39:00|4418.81|4418.21|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|1
1628048350000|2021-08-04 03:39:10|||||||||4
1628048360000|2021-08-04 03:39:20|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|9
1628048370000|2021-08-04 03:39:30|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|12
1628048380000|2021-08-04 03:39:40|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|4
1628048390000|2021-08-04 03:39:50|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|2
1628048400000|2021-08-04 03:40:00|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|15
1628048410000|2021-08-04 03:40:10|||||||||3
1628048420000|2021-08-04 03:40:20|||||||||5
1628048430000|2021-08-04 03:40:30|||||||||3
1628048440000|2021-08-04 03:40:40|||||||||3
1628048450000|2021-08-04 03:40:50|||||||||1
1628048460000|2021-08-04 03:41:00|||||||||76
1628048470000|2021-08-04 03:41:10|||||||||2
1628048480000|2021-08-04 03:41:20|4418.18|4417.58|4418.18|4417.58|4418.18|4417.58|4418.18|4417.58|7
1628048490000|2021-08-04 03:41:30|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|19
1628048500000|2021-08-04 03:41:40|||||||||3
1628048510000|2021-08-04 03:41:50|||||||||34
1628048520000|2021-08-04 03:42:00|||||||||1
1628048530000|2021-08-04 03:42:10|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|20
1628048540000|2021-08-04 03:42:20|||||||||13
1628048560000|2021-08-04 03:42:40|||||||||2
1628048570000|2021-08-04 03:42:50|4418.18|4417.58|4418.18|4417.58|4418.31|4417.71|4418.18|4417.58|34
1628048580000|2021-08-04 03:43:00|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|3
1628048590000|2021-08-04 03:43:10|||||||||2
1628048610000|2021-08-04 03:43:30|||||||||19
1628048620000|2021-08-04 03:43:40|||||||||2
1628048630000|2021-08-04 03:43:50|||||||||3
1628048640000|2021-08-04 03:44:00|||||||||1
1628048650000|2021-08-04 03:44:10|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|59
1628048660000|2021-08-04 03:44:20|||||||||7
1628048670000|2021-08-04 03:44:30|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|16
1628048680000|2021-08-04 03:44:40|||||||||4
1628048700000|2021-08-04 03:45:00|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|26
1628048710000|2021-08-04 03:45:10|4418.56|4417.96|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|16
1628048720000|2021-08-04 03:45:20|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|3
1628048730000|2021-08-04 03:45:30|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|15
1628048750000|2021-08-04 03:45:50|||||||||2
1628048760000|2021-08-04 03:46:00|4418.31|4417.71|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|4
1628048770000|2021-08-04 03:46:10|||||||||1
1628048800000|2021-08-04 03:46:40|||||||||7
1628048810000|2021-08-04 03:46:50|||||||||1
1628048820000|2021-08-04 03:47:00|||||||||6
1628048830000|2021-08-04 03:47:10|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|11
1628048840000|2021-08-04 03:47:20|4418.31|4417.71|4418.43|4417.83|4418.56|4417.96|4418.31|4417.71|4
1628048850000|2021-08-04 03:47:30|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|1
1628048860000|2021-08-04 03:47:40|||||||||5
1628048890000|2021-08-04 03:48:10|4418.31|4417.71|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|9
1628048900000|2021-08-04 03:48:20|4418.43|4417.83|4418.43|4417.83|4418.43|4417.83|4418.43|4417.83|3
1628048910000|2021-08-04 03:48:30|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|1
1628048920000|2021-08-04 03:48:40|4418.68|4418.08|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|52
1628048930000|2021-08-04 03:48:50|4418.68|4418.08|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|3
1628048940000|2021-08-04 03:49:00|4418.68|4418.08|4418.68|4418.08|4418.68|4418.08|4418.68|4418.08|11
1628048950000|2021-08-04 03:49:10|4418.56|4417.96|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|8
1628048990000|2021-08-04 03:49:50|||||||||3
1628049000000|2021-08-04 03:50:00|||||||||1
1628049010000|2021-08-04 03:50:10|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|10
1628049020000|2021-08-04 03:50:20|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|8
1628049030000|2021-08-04 03:50:30|||||||||3
1628049040000|2021-08-04 03:50:40|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|12
1628049060000|2021-08-04 03:51:00|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|2
1628049090000|2021-08-04 03:51:30|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|22
1628049100000|2021-08-04 03:51:40|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|11
1628049110000|2021-08-04 03:51:50|||||||||13
1628049130000|2021-08-04 03:52:10|||||||||2
1628049140000|2021-08-04 03:52:20|||||||||1
1628049150000|2021-08-04 03:52:30|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|26
1628049170000|2021-08-04 03:52:50|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|21
1628049180000|2021-08-04 03:53:00|||||||||1
1628049190000|2021-08-04 03:53:10|||||||||1
1628049210000|2021-08-04 03:53:30|||||||||2
1628049220000|2021-08-04 03:53:40|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|90
1628049230000|2021-08-04 03:53:50|4417.81|4417.21|4417.93|4417.33|4417.93|4417.33|4417.81|4417.21|72
1628049240000|2021-08-04 03:54:00|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|6
1628049250000|2021-08-04 03:54:10|||||||||2
1628049270000|2021-08-04 03:54:30|||||||||15
1628049280000|2021-08-04 03:54:40|||||||||1
1628049290000|2021-08-04 03:54:50|||||||||1
1628049300000|2021-08-04 03:55:00|4417.93|4417.33|4418.06|4417.46|4418.06|4417.46|4417.93|4417.33|18
1628049320000|2021-08-04 03:55:20|4418.18|4417.58|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|8
1628049330000|2021-08-04 03:55:30|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|3
1628049340000|2021-08-04 03:55:40|||||||||1
1628049350000|2021-08-04 03:55:50|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|12
1628049360000|2021-08-04 03:56:00|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|8
1628049370000|2021-08-04 03:56:10|||||||||6
1628049380000|2021-08-04 03:56:20|||||||||2
1628049390000|2021-08-04 03:56:30|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|11
1628049400000|2021-08-04 03:56:40|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|11
1628049420000|2021-08-04 03:57:00|||||||||2
1628049450000|2021-08-04 03:57:30|||||||||2
1628049460000|2021-08-04 03:57:40|||||||||1
1628049480000|2021-08-04 03:58:00|||||||||2
1628049490000|2021-08-04 03:58:10|||||||||1
1628049500000|2021-08-04 03:58:20|||||||||1
1628049520000|2021-08-04 03:58:40|||||||||1
1628049530000|2021-08-04 03:58:50|4418.18|4417.58|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|12
1628049540000|2021-08-04 03:59:00|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|26
1628049550000|2021-08-04 03:59:10|||||||||1
1628049570000|2021-08-04 03:59:30|4418.06|4417.46|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|11
1628049580000|2021-08-04 03:59:40|4418.18|4417.58|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|6
1628049590000|2021-08-04 03:59:50|||||||||2
1628049600000|2021-08-04 04:00:00|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|9
1628049610000|2021-08-04 04:00:10|||||||||1
1628049620000|2021-08-04 04:00:20|||||||||1
1628049630000|2021-08-04 04:00:30|||||||||2
1628049660000|2021-08-04 04:01:00|||||||||3
1628049670000|2021-08-04 04:01:10|||||||||1
1628049690000|2021-08-04 04:01:30|||||||||3
1628049700000|2021-08-04 04:01:40|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|2
1628049710000|2021-08-04 04:01:50|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|4
1628049720000|2021-08-04 04:02:00|||||||||1
1628049730000|2021-08-04 04:02:10|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|22
1628049740000|2021-08-04 04:02:20|||||||||2
1628049760000|2021-08-04 04:02:40|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|13
1628049770000|2021-08-04 04:02:50|||||||||7
1628049780000|2021-08-04 04:03:00|4418.06|4417.46|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|66
1628049820000|2021-08-04 04:03:40|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|8
1628049830000|2021-08-04 04:03:50|4418.18|4417.58|4418.18|4417.58|4418.31|4417.71|4418.06|4417.46|8
1628049840000|2021-08-04 04:04:00|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|28
1628049850000|2021-08-04 04:04:10|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|1
1628049860000|2021-08-04 04:04:20|||||||||30
1628049870000|2021-08-04 04:04:30|||||||||3
1628049880000|2021-08-04 04:04:40|||||||||1
1628049920000|2021-08-04 04:05:20|||||||||2
1628049930000|2021-08-04 04:05:30|||||||||1
1628049950000|2021-08-04 04:05:50|||||||||1
1628049960000|2021-08-04 04:06:00|||||||||1
1628049970000|2021-08-04 04:06:10|||||||||1
1628049980000|2021-08-04 04:06:20|||||||||1
1628050000000|2021-08-04 04:06:40|||||||||1
1628050010000|2021-08-04 04:06:50|4418.18|4417.58|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|24
1628050020000|2021-08-04 04:07:00|||||||||1
1628050030000|2021-08-04 04:07:10|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|0
1628050050000|2021-08-04 04:07:30|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|20
1628050060000|2021-08-04 04:07:40|||||||||2
1628050100000|2021-08-04 04:08:20|||||||||11
1628050110000|2021-08-04 04:08:30|||||||||1
1628050130000|2021-08-04 04:08:50|||||||||3
1628050140000|2021-08-04 04:09:00|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|35
1628050150000|2021-08-04 04:09:10|4418.68|4418.08|4418.68|4418.08|4418.81|4418.21|4418.68|4418.08|9
1628050160000|2021-08-04 04:09:20|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4
1628050180000|2021-08-04 04:09:40|||||||||1
1628050190000|2021-08-04 04:09:50|||||||||1
1628050200000|2021-08-04 04:10:00|||||||||14
1628050210000|2021-08-04 04:10:10|||||||||11
1628050220000|2021-08-04 04:10:20|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|5
1628050240000|2021-08-04 04:10:40|||||||||2
1628050250000|2021-08-04 04:10:50|4418.56|4417.96|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|10
1628050260000|2021-08-04 04:11:00|||||||||4
1628050270000|2021-08-04 04:11:10|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|5
1628050280000|2021-08-04 04:11:20|||||||||2
1628050300000|2021-08-04 04:11:40|||||||||1
1628050310000|2021-08-04 04:11:50|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|12
1628050320000|2021-08-04 04:12:00|||||||||15
1628050340000|2021-08-04 04:12:20|||||||||2
1628050350000|2021-08-04 04:12:30|||||||||2
1628050360000|2021-08-04 04:12:40|||||||||1
1628050380000|2021-08-04 04:13:00|||||||||25
1628050390000|2021-08-04 04:13:10|||||||||10
1628050400000|2021-08-04 04:13:20|4418.68|4418.08|4418.68|4418.08|4418.68|4418.08|4418.68|4418.08|12
1628050410000|2021-08-04 04:13:30|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|2
1628050420000|2021-08-04 04:13:40|||||||||2
1628050450000|2021-08-04 04:14:10|||||||||2
1628050460000|2021-08-04 04:14:20|||||||||2
1628050470000|2021-08-04 04:14:30|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|7
1628050490000|2021-08-04 04:14:50|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|8
1628050500000|2021-08-04 04:15:00|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|10
1628050510000|2021-08-04 04:15:10|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|5
1628050520000|2021-08-04 04:15:20|||||||||1
1628050550000|2021-08-04 04:15:50|||||||||1
1628050560000|2021-08-04 04:16:00|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|43
1628050580000|2021-08-04 04:16:20|||||||||1
1628050600000|2021-08-04 04:16:40|||||||||1
1628050610000|2021-08-04 04:16:50|||||||||3
1628050630000|2021-08-04 04:17:10|||||||||1
1628050650000|2021-08-04 04:17:30|||||||||4
1628050660000|2021-08-04 04:17:40|4418.56|4417.96|4418.68|4418.08|4418.68|4418.08|4418.56|4417.96|22
1628050670000|2021-08-04 04:17:50|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|0
1628050690000|2021-08-04 04:18:10|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|10
1628050700000|2021-08-04 04:18:20|||||||||1
1628050720000|2021-08-04 04:18:40|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|9
1628050730000|2021-08-04 04:18:50|||||||||1
1628050740000|2021-08-04 04:19:00|||||||||5
1628050750000|2021-08-04 04:19:10|||||||||1
1628050780000|2021-08-04 04:19:40|||||||||1
1628050790000|2021-08-04 04:19:50|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|8
1628050800000|2021-08-04 04:20:00|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|6
1628050810000|2021-08-04 04:20:10|||||||||1
1628050840000|2021-08-04 04:20:40|||||||||1
1628050850000|2021-08-04 04:20:50|||||||||29
1628050870000|2021-08-04 04:21:10|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|11
1628050890000|2021-08-04 04:21:30|||||||||1
1628050900000|2021-08-04 04:21:40|||||||||2
1628050940000|2021-08-04 04:22:20|||||||||4
1628050960000|2021-08-04 04:22:40|||||||||1
1628050970000|2021-08-04 04:22:50|||||||||1
1628050980000|2021-08-04 04:23:00|||||||||1
1628050990000|2021-08-04 04:23:10|||||||||2
1628051000000|2021-08-04 04:23:20|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|13
1628051010000|2021-08-04 04:23:30|||||||||1
1628051020000|2021-08-04 04:23:40|||||||||1
1628051030000|2021-08-04 04:23:50|||||||||1
1628051040000|2021-08-04 04:24:00|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|19
1628051050000|2021-08-04 04:24:10|||||||||1
1628051060000|2021-08-04 04:24:20|||||||||2
1628051070000|2021-08-04 04:24:30|||||||||1
1628051080000|2021-08-04 04:24:40|||||||||1
1628051090000|2021-08-04 04:24:50|||||||||11
1628051100000|2021-08-04 04:25:00|||||||||1
1628051110000|2021-08-04 04:25:10|||||||||1
1628051120000|2021-08-04 04:25:20|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|78
1628051130000|2021-08-04 04:25:30|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|7
1628051140000|2021-08-04 04:25:40|4418.18|4417.58|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|6
1628051150000|2021-08-04 04:25:50|||||||||1
1628051160000|2021-08-04 04:26:00|||||||||21
1628051180000|2021-08-04 04:26:20|||||||||1
1628051210000|2021-08-04 04:26:50|4418.18|4417.58|4418.18|4417.58|4418.31|4417.71|4418.18|4417.58|24
1628051220000|2021-08-04 04:27:00|4418.31|4417.71|4418.18|4417.58|4418.31|4417.71|4418.06|4417.46|11
1628051230000|2021-08-04 04:27:10|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|8
1628051240000|2021-08-04 04:27:20|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|3
1628051250000|2021-08-04 04:27:30|||||||||5
1628051270000|2021-08-04 04:27:50|||||||||1
1628051300000|2021-08-04 04:28:20|||||||||3
1628051310000|2021-08-04 04:28:30|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|12
1628051320000|2021-08-04 04:28:40|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|11
1628051330000|2021-08-04 04:28:50|||||||||1
1628051350000|2021-08-04 04:29:10|||||||||5
1628051370000|2021-08-04 04:29:30|||||||||1
1628051380000|2021-08-04 04:29:40|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|19
1628051400000|2021-08-04 04:30:00|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|18
1628051410000|2021-08-04 04:30:10|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|0
1628051420000|2021-08-04 04:30:20|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|15
1628051430000|2021-08-04 04:30:30|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|2
1628051450000|2021-08-04 04:30:50|||||||||4
1628051470000|2021-08-04 04:31:10|||||||||4
1628051480000|2021-08-04 04:31:20|||||||||2
1628051490000|2021-08-04 04:31:30|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|21
1628051520000|2021-08-04 04:32:00|||||||||1
1628051530000|2021-08-04 04:32:10|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|26
1628051560000|2021-08-04 04:32:40|4418.68|4418.08|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|30
1628051570000|2021-08-04 04:32:50|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|7
1628051580000|2021-08-04 04:33:00|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|15
1628051590000|2021-08-04 04:33:10|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|7
1628051620000|2021-08-04 04:33:40|||||||||1
1628051640000|2021-08-04 04:34:00|||||||||1
1628051650000|2021-08-04 04:34:10|||||||||2
1628051680000|2021-08-04 04:34:40|||||||||22
1628051690000|2021-08-04 04:34:50|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|8
1628051710000|2021-08-04 04:35:10|||||||||1
1628051730000|2021-08-04 04:35:30|||||||||1
1628051740000|2021-08-04 04:35:40|4418.81|4418.21|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|34
1628051760000|2021-08-04 04:36:00|||||||||1
1628051770000|2021-08-04 04:36:10|||||||||3
1628051800000|2021-08-04 04:36:40|||||||||2
1628051810000|2021-08-04 04:36:50|||||||||1
1628051820000|2021-08-04 04:37:00|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|21
1628051840000|2021-08-04 04:37:20|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|7
1628051850000|2021-08-04 04:37:30|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|13
1628051880000|2021-08-04 04:38:00|||||||||3
1628051890000|2021-08-04 04:38:10|4418.93|4418.33|4418.93|4418.33|4418.93|4418.33|4418.81|4418.21|16
1628051900000|2021-08-04 04:38:20|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4
1628051910000|2021-08-04 04:38:30|||||||||2
1628051930000|2021-08-04 04:38:50|||||||||1
1628051940000|2021-08-04 04:39:00|4418.93|4418.33|4419.31|4418.71|4419.31|4418.71|4418.81|4418.21|66
1628051950000|2021-08-04 04:39:10|||||||||3
1628051960000|2021-08-04 04:39:20|||||||||1
1628051970000|2021-08-04 04:39:30|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.43|4418.83|12
1628051980000|2021-08-04 04:39:40|||||||||30
1628052010000|2021-08-04 04:40:10|||||||||2
1628052020000|2021-08-04 04:40:20|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|25
1628052040000|2021-08-04 04:40:40|4419.56|4418.96|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|32
1628052050000|2021-08-04 04:40:50|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|4419.43|4418.83|8
1628052070000|2021-08-04 04:41:10|4419.31|4418.71|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|31
1628052080000|2021-08-04 04:41:20|||||||||4
1628052090000|2021-08-04 04:41:30|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|9
1628052100000|2021-08-04 04:41:40|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|9
1628052110000|2021-08-04 04:41:50|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.43|4418.83|4
1628052120000|2021-08-04 04:42:00|||||||||1
1628052130000|2021-08-04 04:42:10|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|5
1628052150000|2021-08-04 04:42:30|||||||||4
1628052190000|2021-08-04 04:43:10|4419.18|4418.58|4419.18|4418.58|4419.18|4418.58|4419.18|4418.58|15
1628052200000|2021-08-04 04:43:20|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|2
1628052220000|2021-08-04 04:43:40|||||||||32
1628052230000|2021-08-04 04:43:50|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|6
1628052240000|2021-08-04 04:44:00|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|10
1628052260000|2021-08-04 04:44:20|||||||||3
1628052280000|2021-08-04 04:44:40|||||||||1
1628052290000|2021-08-04 04:44:50|||||||||6
1628052320000|2021-08-04 04:45:20|||||||||1
1628052340000|2021-08-04 04:45:40|||||||||13
1628052350000|2021-08-04 04:45:50|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|14
1628052370000|2021-08-04 04:46:10|||||||||4
1628052380000|2021-08-04 04:46:20|||||||||2
1628052390000|2021-08-04 04:46:30|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|13
1628052430000|2021-08-04 04:47:10|||||||||4
1628052460000|2021-08-04 04:47:40|||||||||2
1628052490000|2021-08-04 04:48:10|||||||||3
1628052510000|2021-08-04 04:48:30|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|24
1628052540000|2021-08-04 04:49:00|||||||||3
1628052550000|2021-08-04 04:49:10|||||||||1
1628052580000|2021-08-04 04:49:40|||||||||1
1628052590000|2021-08-04 04:49:50|||||||||2
1628052600000|2021-08-04 04:50:00|||||||||3
1628052620000|2021-08-04 04:50:20|||||||||24
1628052630000|2021-08-04 04:50:30|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|8
1628052640000|2021-08-04 04:50:40|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|25
1628052650000|2021-08-04 04:50:50|||||||||3
1628052660000|2021-08-04 04:51:00|||||||||1
1628052680000|2021-08-04 04:51:20|4419.56|4418.96|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|16
1628052690000|2021-08-04 04:51:30|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|5
1628052730000|2021-08-04 04:52:10|||||||||1
1628052750000|2021-08-04 04:52:30|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.43|4418.83|14
1628052770000|2021-08-04 04:52:50|||||||||2
1628052780000|2021-08-04 04:53:00|||||||||5
1628052830000|2021-08-04 04:53:50|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|8
1628052840000|2021-08-04 04:54:00|||||||||1
1628052860000|2021-08-04 04:54:20|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|10
1628052880000|2021-08-04 04:54:40|||||||||1
1628052890000|2021-08-04 04:54:50|||||||||5
1628052900000|2021-08-04 04:55:00|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|24
1628052920000|2021-08-04 04:55:20|||||||||3
1628052930000|2021-08-04 04:55:30|||||||||8
1628052950000|2021-08-04 04:55:50|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|25
1628052960000|2021-08-04 04:56:00|||||||||2
1628052970000|2021-08-04 04:56:10|||||||||1
1628052980000|2021-08-04 04:56:20|||||||||1
1628053000000|2021-08-04 04:56:40|||||||||1
1628053020000|2021-08-04 04:57:00|||||||||8
1628053030000|2021-08-04 04:57:10|||||||||1
1628053060000|2021-08-04 04:57:40|||||||||1
1628053070000|2021-08-04 04:57:50|4419.18|4418.58|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|28
1628053080000|2021-08-04 04:58:00|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|2
1628053130000|2021-08-04 04:58:50|||||||||2
1628053140000|2021-08-04 04:59:00|||||||||8
1628053150000|2021-08-04 04:59:10|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|18
1628053170000|2021-08-04 04:59:30|||||||||11
1628053180000|2021-08-04 04:59:40|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|9
1628053200000|2021-08-04 05:00:00|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|21
1628053210000|2021-08-04 05:00:10|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|16
1628053220000|2021-08-04 05:00:20|||||||||1
1628053240000|2021-08-04 05:00:40|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|16
1628053250000|2021-08-04 05:00:50|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|1
1628053260000|2021-08-04 05:01:00|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|0
1628053270000|2021-08-04 05:01:10|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|14
1628053280000|2021-08-04 05:01:20|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|10
1628053310000|2021-08-04 05:01:50|||||||||8
1628053320000|2021-08-04 05:02:00|||||||||39
1628053330000|2021-08-04 05:02:10|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|10
1628053360000|2021-08-04 05:02:40|||||||||2
1628053380000|2021-08-04 05:03:00|4418.68|4418.08|4418.68|4418.08|4418.81|4418.21|4418.56|4417.96|48
1628053390000|2021-08-04 05:03:10|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|21
1628053400000|2021-08-04 05:03:20|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|28
1628053410000|2021-08-04 05:03:30|||||||||2
1628053420000|2021-08-04 05:03:40|||||||||13
1628053430000|2021-08-04 05:03:50|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|8
1628053440000|2021-08-04 05:04:00|||||||||2
1628053450000|2021-08-04 05:04:10|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.43|4418.83|27
1628053460000|2021-08-04 05:04:20|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|33
1628053470000|2021-08-04 05:04:30|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.43|4418.83|6
1628053480000|2021-08-04 05:04:40|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|2
1628053490000|2021-08-04 05:04:50|||||||||8
1628053500000|2021-08-04 05:05:00|4419.18|4418.58|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|14
1628053510000|2021-08-04 05:05:10|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|14
1628053540000|2021-08-04 05:05:40|4418.81|4418.21|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|20
1628053550000|2021-08-04 05:05:50|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|4
1628053560000|2021-08-04 05:06:00|||||||||1
1628053580000|2021-08-04 05:06:20|||||||||1
1628053590000|2021-08-04 05:06:30|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|11
1628053600000|2021-08-04 05:06:40|||||||||2
1628053610000|2021-08-04 05:06:50|||||||||1
1628053630000|2021-08-04 05:07:10|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|20
1628053640000|2021-08-04 05:07:20|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|2
1628053650000|2021-08-04 05:07:30|||||||||2
1628053670000|2021-08-04 05:07:50|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|14
1628053680000|2021-08-04 05:08:00|||||||||2
1628053690000|2021-08-04 05:08:10|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|10
1628053700000|2021-08-04 05:08:20|||||||||1
1628053710000|2021-08-04 05:08:30|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|45
1628053730000|2021-08-04 05:08:50|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|16
1628053740000|2021-08-04 05:09:00|||||||||45
1628053750000|2021-08-04 05:09:10|4417.93|4417.33|4417.81|4417.21|4417.93|4417.33|4417.81|4417.21|10
1628053760000|2021-08-04 05:09:20|||||||||1
1628053770000|2021-08-04 05:09:30|||||||||1
1628053790000|2021-08-04 05:09:50|4417.93|4417.33|4418.06|4417.46|4418.06|4417.46|4417.81|4417.21|15
1628053800000|2021-08-04 05:10:00|||||||||4
1628053810000|2021-08-04 05:10:10|4417.93|4417.33|4417.93|4417.33|4418.06|4417.46|4417.81|4417.21|11
1628053820000|2021-08-04 05:10:20|4417.81|4417.21|4417.81|4417.21|4418.06|4417.46|4417.81|4417.21|5
1628053850000|2021-08-04 05:10:50|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|15
1628053870000|2021-08-04 05:11:10|4417.93|4417.33|4418.06|4417.46|4418.06|4417.46|4417.81|4417.21|7
1628053890000|2021-08-04 05:11:30|||||||||1
1628053910000|2021-08-04 05:11:50|||||||||1
1628053920000|2021-08-04 05:12:00|4418.31|4417.71|4418.18|4417.58|4418.31|4417.71|4418.06|4417.46|46
1628053930000|2021-08-04 05:12:10|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|0
1628053940000|2021-08-04 05:12:20|||||||||1
1628053960000|2021-08-04 05:12:40|||||||||1
1628053970000|2021-08-04 05:12:50|||||||||1
1628053980000|2021-08-04 05:13:00|4418.18|4417.58|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|6
1628053990000|2021-08-04 05:13:10|4418.18|4417.58|4418.18|4417.58|4418.18|4417.58|4418.06|4417.46|10
1628054000000|2021-08-04 05:13:20|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|0
1628054010000|2021-08-04 05:13:30|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|2
1628054020000|2021-08-04 05:13:40|4418.06|4417.46|4418.18|4417.58|4418.18|4417.58|4418.06|4417.46|7
1628054030000|2021-08-04 05:13:50|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|16
1628054040000|2021-08-04 05:14:00|4418.56|4417.96|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|38
1628054050000|2021-08-04 05:14:10|4418.68|4418.08|4418.68|4418.08|4418.68|4418.08|4418.56|4417.96|7
1628054060000|2021-08-04 05:14:20|4418.56|4417.96|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|11
1628054080000|2021-08-04 05:14:40|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|11
1628054090000|2021-08-04 05:14:50|||||||||2
1628054110000|2021-08-04 05:15:10|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|14
1628054120000|2021-08-04 05:15:20|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|3
1628054130000|2021-08-04 05:15:30|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|4
1628054140000|2021-08-04 05:15:40|||||||||3
1628054150000|2021-08-04 05:15:50|||||||||3
1628054160000|2021-08-04 05:16:00|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|8
1628054170000|2021-08-04 05:16:10|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|5
1628054190000|2021-08-04 05:16:30|||||||||1
1628054220000|2021-08-04 05:17:00|||||||||6
1628054230000|2021-08-04 05:17:10|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|39
1628054250000|2021-08-04 05:17:30|||||||||1
1628054270000|2021-08-04 05:17:50|4418.06|4417.46|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|40
1628054280000|2021-08-04 05:18:00|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|12
1628054290000|2021-08-04 05:18:10|4418.18|4417.58|4418.18|4417.58|4418.31|4417.71|4418.18|4417.58|1
1628054300000|2021-08-04 05:18:20|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|2
1628054330000|2021-08-04 05:18:50|4418.43|4417.83|4418.43|4417.83|4418.56|4417.96|4418.43|4417.83|24
1628054340000|2021-08-04 05:19:00|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|12
1628054370000|2021-08-04 05:19:30|4418.68|4418.08|4418.68|4418.08|4418.81|4418.21|4418.56|4417.96|16
1628054380000|2021-08-04 05:19:40|4418.81|4418.21|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|16
1628054400000|2021-08-04 05:20:00|||||||||13
1628054410000|2021-08-04 05:20:10|||||||||14
1628054420000|2021-08-04 05:20:20|||||||||8
1628054450000|2021-08-04 05:20:50|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|19
1628054460000|2021-08-04 05:21:00|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|16
1628054470000|2021-08-04 05:21:10|||||||||2
1628054480000|2021-08-04 05:21:20|4418.31|4417.71|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|9
1628054490000|2021-08-04 05:21:30|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|8
1628054500000|2021-08-04 05:21:40|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|3
1628054510000|2021-08-04 05:21:50|||||||||2
1628054520000|2021-08-04 05:22:00|||||||||2
1628054540000|2021-08-04 05:22:20|4418.18|4417.58|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|27
1628054550000|2021-08-04 05:22:30|4417.81|4417.21|4418.31|4417.71|4418.31|4417.71|4417.81|4417.21|124
1628054560000|2021-08-04 05:22:40|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|9
1628054570000|2021-08-04 05:22:50|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|9
1628054580000|2021-08-04 05:23:00|||||||||1
1628054600000|2021-08-04 05:23:20|4418.06|4417.46|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|8
1628054620000|2021-08-04 05:23:40|4418.18|4417.58|4418.18|4417.58|4418.18|4417.58|4418.06|4417.46|2
1628054630000|2021-08-04 05:23:50|4418.06|4417.46|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|1
1628054640000|2021-08-04 05:24:00|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|16
1628054650000|2021-08-04 05:24:10|||||||||1
1628054670000|2021-08-04 05:24:30|||||||||3
1628054680000|2021-08-04 05:24:40|4418.68|4418.08|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|23
1628054690000|2021-08-04 05:24:50|4418.68|4418.08|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|7
1628054700000|2021-08-04 05:25:00|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|4
1628054710000|2021-08-04 05:25:10|||||||||1
1628054720000|2021-08-04 05:25:20|||||||||2
1628054730000|2021-08-04 05:25:30|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|152
1628054740000|2021-08-04 05:25:40|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|21
1628054750000|2021-08-04 05:25:50|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|19
1628054760000|2021-08-04 05:26:00|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|11
1628054770000|2021-08-04 05:26:10|||||||||1
1628054790000|2021-08-04 05:26:30|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|9
1628054800000|2021-08-04 05:26:40|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|3
1628054810000|2021-08-04 05:26:50|||||||||1
1628054820000|2021-08-04 05:27:00|||||||||7
1628054830000|2021-08-04 05:27:10|||||||||5
1628054860000|2021-08-04 05:27:40|||||||||5
1628054870000|2021-08-04 05:27:50|||||||||1
1628054890000|2021-08-04 05:28:10|||||||||2
1628054900000|2021-08-04 05:28:20|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|57
1628054910000|2021-08-04 05:28:30|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|83
1628054920000|2021-08-04 05:28:40|||||||||7
1628054930000|2021-08-04 05:28:50|||||||||1
1628054940000|2021-08-04 05:29:00|||||||||7
1628054950000|2021-08-04 05:29:10|4419.18|4418.58|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|35
1628054960000|2021-08-04 05:29:20|||||||||1
1628054970000|2021-08-04 05:29:30|4419.31|4418.71|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|7
1628054980000|2021-08-04 05:29:40|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|5
1628054990000|2021-08-04 05:29:50|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|52
1628055000000|2021-08-04 05:30:00|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|22
1628055020000|2021-08-04 05:30:20|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|6
1628055030000|2021-08-04 05:30:30|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|12
1628055040000|2021-08-04 05:30:40|||||||||1
1628055050000|2021-08-04 05:30:50|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|6
1628055060000|2021-08-04 05:31:00|4419.43|4418.83|4419.43|4418.83|4419.56|4418.96|4419.43|4418.83|25
1628055070000|2021-08-04 05:31:10|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|11
1628055090000|2021-08-04 05:31:30|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|7
1628055100000|2021-08-04 05:31:40|||||||||3
1628055110000|2021-08-04 05:31:50|||||||||4
1628055120000|2021-08-04 05:32:00|||||||||1
1628055130000|2021-08-04 05:32:10|||||||||2
1628055140000|2021-08-04 05:32:20|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|15
1628055150000|2021-08-04 05:32:30|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|14
1628055170000|2021-08-04 05:32:50|4419.18|4418.58|4419.18|4418.58|4419.18|4418.58|4419.18|4418.58|1
1628055180000|2021-08-04 05:33:00|4419.31|4418.71|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|9
1628055190000|2021-08-04 05:33:10|||||||||2
1628055200000|2021-08-04 05:33:20|||||||||3
1628055210000|2021-08-04 05:33:30|||||||||6
1628055220000|2021-08-04 05:33:40|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|5
1628055240000|2021-08-04 05:34:00|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|8
1628055250000|2021-08-04 05:34:10|||||||||1
1628055270000|2021-08-04 05:34:30|||||||||1
1628055280000|2021-08-04 05:34:40|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|10
1628055300000|2021-08-04 05:35:00|||||||||13
1628055310000|2021-08-04 05:35:10|4419.43|4418.83|4419.43|4418.83|4419.56|4418.96|4419.43|4418.83|11
1628055320000|2021-08-04 05:35:20|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|12
1628055340000|2021-08-04 05:35:40|4419.31|4418.71|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|24
1628055350000|2021-08-04 05:35:50|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|5
1628055360000|2021-08-04 05:36:00|||||||||1
1628055390000|2021-08-04 05:36:30|||||||||12
1628055400000|2021-08-04 05:36:40|||||||||3
1628055410000|2021-08-04 05:36:50|||||||||1
1628055420000|2021-08-04 05:37:00|||||||||4
1628055430000|2021-08-04 05:37:10|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|24
1628055450000|2021-08-04 05:37:30|4418.81|4418.21|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|29
1628055460000|2021-08-04 05:37:40|||||||||1
1628055480000|2021-08-04 05:38:00|||||||||5
1628055500000|2021-08-04 05:38:20|||||||||9
1628055510000|2021-08-04 05:38:30|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|26
1628055530000|2021-08-04 05:38:50|4419.18|4418.58|4419.18|4418.58|4419.18|4418.58|4419.06|4418.46|23
1628055540000|2021-08-04 05:39:00|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|2
1628055550000|2021-08-04 05:39:10|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|22
1628055560000|2021-08-04 05:39:20|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|39
1628055570000|2021-08-04 05:39:30|||||||||8
1628055580000|2021-08-04 05:39:40|||||||||1
1628055590000|2021-08-04 05:39:50|||||||||31
1628055600000|2021-08-04 05:40:00|4419.06|4418.46|4419.56|4418.96|4419.56|4418.96|4419.06|4418.46|32
1628055610000|2021-08-04 05:40:10|4420.06|4419.46|4419.81|4419.21|4420.31|4419.71|4419.81|4419.21|300
1628055620000|2021-08-04 05:40:20|4419.68|4419.08|4419.81|4419.21|4420.06|4419.46|4419.68|4419.08|38
1628055630000|2021-08-04 05:40:30|4419.93|4419.33|4419.93|4419.33|4420.06|4419.46|4419.93|4419.33|12
1628055640000|2021-08-04 05:40:40|4419.81|4419.21|4419.56|4418.96|4419.81|4419.21|4419.56|4418.96|24
1628055650000|2021-08-04 05:40:50|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|23
1628055660000|2021-08-04 05:41:00|4419.43|4418.83|4419.68|4419.08|4419.81|4419.21|4419.31|4418.71|37
1628055670000|2021-08-04 05:41:10|4419.56|4418.96|4419.56|4418.96|4419.81|4419.21|4419.56|4418.96|6
1628055680000|2021-08-04 05:41:20|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.68|4419.08|9
1628055690000|2021-08-04 05:41:30|||||||||11
1628055700000|2021-08-04 05:41:40|4420.06|4419.46|4419.93|4419.33|4420.06|4419.46|4419.93|4419.33|10
1628055710000|2021-08-04 05:41:50|4420.06|4419.46|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|9
1628055720000|2021-08-04 05:42:00|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|14
1628055730000|2021-08-04 05:42:10|4419.68|4419.08|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|1
1628055740000|2021-08-04 05:42:20|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|18
1628055750000|2021-08-04 05:42:30|||||||||1
1628055770000|2021-08-04 05:42:50|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|21
1628055790000|2021-08-04 05:43:10|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|38
1628055800000|2021-08-04 05:43:20|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|17
1628055810000|2021-08-04 05:43:30|4418.56|4417.96|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|49
1628055820000|2021-08-04 05:43:40|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|12
1628055840000|2021-08-04 05:44:00|||||||||3
1628055850000|2021-08-04 05:44:10|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|12
1628055860000|2021-08-04 05:44:20|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|14
1628055870000|2021-08-04 05:44:30|||||||||2
1628055880000|2021-08-04 05:44:40|4419.31|4418.71|4419.18|4418.58|4419.31|4418.71|4419.18|4418.58|17
1628055890000|2021-08-04 05:44:50|4419.06|4418.46|4419.18|4418.58|4419.31|4418.71|4419.06|4418.46|2
1628055900000|2021-08-04 05:45:00|4419.06|4418.46|4419.18|4418.58|4419.31|4418.71|4419.06|4418.46|5
1628055910000|2021-08-04 05:45:10|4419.31|4418.71|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|1
1628055920000|2021-08-04 05:45:20|4419.18|4418.58|4419.18|4418.58|4419.18|4418.58|4419.18|4418.58|9
1628055930000|2021-08-04 05:45:30|4419.31|4418.71|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|3
1628055940000|2021-08-04 05:45:40|||||||||1
1628055950000|2021-08-04 05:45:50|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|2
1628055960000|2021-08-04 05:46:00|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|13
1628055970000|2021-08-04 05:46:10|||||||||1
1628055980000|2021-08-04 05:46:20|||||||||1
1628055990000|2021-08-04 05:46:30|||||||||11
1628056000000|2021-08-04 05:46:40|||||||||1
1628056010000|2021-08-04 05:46:50|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|5
1628056040000|2021-08-04 05:47:20|||||||||1
1628056080000|2021-08-04 05:48:00|||||||||2
1628056090000|2021-08-04 05:48:10|||||||||1
1628056100000|2021-08-04 05:48:20|4419.18|4418.58|4419.18|4418.58|4419.18|4418.58|4419.18|4418.58|13
1628056110000|2021-08-04 05:48:30|4419.31|4418.71|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|9
1628056120000|2021-08-04 05:48:40|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|85
1628056130000|2021-08-04 05:48:50|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|23
1628056140000|2021-08-04 05:49:00|4419.93|4419.33|4419.56|4418.96|4419.93|4419.33|4419.56|4418.96|12
1628056150000|2021-08-04 05:49:10|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.43|4418.83|31
1628056160000|2021-08-04 05:49:20|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|17
1628056170000|2021-08-04 05:49:30|4419.68|4419.08|4419.56|4418.96|4419.81|4419.21|4419.56|4418.96|5
1628056180000|2021-08-04 05:49:40|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|2
1628056190000|2021-08-04 05:49:50|4419.68|4419.08|4419.68|4419.08|4419.81|4419.21|4419.68|4419.08|5
1628056200000|2021-08-04 05:50:00|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|9
1628056210000|2021-08-04 05:50:10|4419.68|4419.08|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|8
1628056220000|2021-08-04 05:50:20|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|20
1628056230000|2021-08-04 05:50:30|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|38
1628056260000|2021-08-04 05:51:00|||||||||6
1628056270000|2021-08-04 05:51:10|||||||||25
1628056280000|2021-08-04 05:51:20|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|22
1628056300000|2021-08-04 05:51:40|4419.56|4418.96|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|14
1628056310000|2021-08-04 05:51:50|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.43|4418.83|10
1628056320000|2021-08-04 05:52:00|||||||||1
1628056330000|2021-08-04 05:52:10|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|37
1628056340000|2021-08-04 05:52:20|||||||||1
1628056350000|2021-08-04 05:52:30|||||||||6
1628056370000|2021-08-04 05:52:50|||||||||6
1628056380000|2021-08-04 05:53:00|4419.56|4418.96|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|38
1628056390000|2021-08-04 05:53:10|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|4419.81|4419.21|49
1628056400000|2021-08-04 05:53:20|4419.93|4419.33|4419.81|4419.21|4419.93|4419.33|4419.81|4419.21|3
1628056420000|2021-08-04 05:53:40|||||||||1
1628056430000|2021-08-04 05:53:50|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.81|4419.21|14
1628056440000|2021-08-04 05:54:00|||||||||6
1628056450000|2021-08-04 05:54:10|||||||||1
1628056460000|2021-08-04 05:54:20|||||||||3
1628056470000|2021-08-04 05:54:30|||||||||4
1628056480000|2021-08-04 05:54:40|||||||||12
1628056500000|2021-08-04 05:55:00|4420.18|4419.58|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|44
1628056510000|2021-08-04 05:55:10|4420.18|4419.58|4420.31|4419.71|4420.31|4419.71|4420.06|4419.46|12
1628056520000|2021-08-04 05:55:20|4420.18|4419.58|4420.31|4419.71|4420.31|4419.71|4420.06|4419.46|13
1628056530000|2021-08-04 05:55:30|4420.56|4419.96|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|171
1628056540000|2021-08-04 05:55:40|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|89
1628056550000|2021-08-04 05:55:50|||||||||34
1628056560000|2021-08-04 05:56:00|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.93|4420.33|82
1628056570000|2021-08-04 05:56:10|4420.93|4420.33|4420.93|4420.33|4421.06|4420.46|4420.81|4420.21|23
1628056580000|2021-08-04 05:56:20|4420.81|4420.21|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|14
1628056590000|2021-08-04 05:56:30|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|36
1628056600000|2021-08-04 05:56:40|4420.31|4419.71|4420.31|4419.71|4420.43|4419.83|4420.31|4419.71|41
1628056610000|2021-08-04 05:56:50|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|8
1628056620000|2021-08-04 05:57:00|4420.43|4419.83|4420.31|4419.71|4420.43|4419.83|4420.31|4419.71|6
1628056630000|2021-08-04 05:57:10|4420.43|4419.83|4420.31|4419.71|4420.56|4419.96|4420.31|4419.71|2
1628056640000|2021-08-04 05:57:20|||||||||2
1628056660000|2021-08-04 05:57:40|||||||||12
1628056670000|2021-08-04 05:57:50|||||||||3
1628056680000|2021-08-04 05:58:00|||||||||3
1628056710000|2021-08-04 05:58:30|||||||||4
1628056720000|2021-08-04 05:58:40|4420.18|4419.58|4420.06|4419.46|4420.18|4419.58|4420.06|4419.46|38
1628056730000|2021-08-04 05:58:50|4420.31|4419.71|4420.31|4419.71|4420.31|4419.71|4420.06|4419.46|16
1628056740000|2021-08-04 05:59:00|||||||||1
1628056750000|2021-08-04 05:59:10|4420.81|4420.21|4420.81|4420.21|4420.81|4420.21|4420.81|4420.21|130
1628056760000|2021-08-04 05:59:20|4420.56|4419.96|4420.56|4419.96|4420.81|4420.21|4420.56|4419.96|55
1628056770000|2021-08-04 05:59:30|4420.81|4420.21|4420.31|4419.71|4420.81|4420.21|4420.31|4419.71|41
1628056780000|2021-08-04 05:59:40|4420.56|4419.96|4420.31|4419.71|4420.56|4419.96|4420.31|4419.71|39
1628056790000|2021-08-04 05:59:50|4420.43|4419.83|4420.56|4419.96|4420.56|4419.96|4420.43|4419.83|67
1628056800000|2021-08-04 06:00:00|4420.81|4420.21|4420.31|4419.71|4420.81|4420.21|4420.31|4419.71|89
1628056810000|2021-08-04 06:00:10|4420.18|4419.58|4420.06|4419.46|4420.18|4419.58|4420.06|4419.46|22
1628056820000|2021-08-04 06:00:20|||||||||14
1628056830000|2021-08-04 06:00:30|4420.31|4419.71|4420.31|4419.71|4420.31|4419.71|4420.06|4419.46|33
1628056840000|2021-08-04 06:00:40|4420.06|4419.46|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|19
1628056850000|2021-08-04 06:00:50|4420.31|4419.71|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|41
1628056860000|2021-08-04 06:01:00|4419.81|4419.21|4420.06|4419.46|4420.06|4419.46|4419.81|4419.21|50
1628056870000|2021-08-04 06:01:10|4419.93|4419.33|4419.56|4418.96|4419.93|4419.33|4419.56|4418.96|36
1628056880000|2021-08-04 06:01:20|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|40
1628056890000|2021-08-04 06:01:30|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|33
1628056900000|2021-08-04 06:01:40|4419.68|4419.08|4419.93|4419.33|4419.93|4419.33|4419.56|4418.96|24
1628056910000|2021-08-04 06:01:50|4419.81|4419.21|4420.06|4419.46|4420.06|4419.46|4419.81|4419.21|7
1628056920000|2021-08-04 06:02:00|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|11
1628056930000|2021-08-04 06:02:10|4420.31|4419.71|4420.31|4419.71|4420.31|4419.71|4420.18|4419.58|27
1628056940000|2021-08-04 06:02:20|4420.43|4419.83|4420.56|4419.96|4420.56|4419.96|4420.31|4419.71|20
1628056950000|2021-08-04 06:02:30|4420.43|4419.83|4420.56|4419.96|4420.56|4419.96|4420.31|4419.71|10
1628056960000|2021-08-04 06:02:40|4420.68|4420.08|4420.56|4419.96|4420.81|4420.21|4420.56|4419.96|51
1628056980000|2021-08-04 06:03:00|||||||||2
1628057000000|2021-08-04 06:03:20|4420.68|4420.08|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|23
1628057010000|2021-08-04 06:03:30|4420.68|4420.08|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|4
1628057020000|2021-08-04 06:03:40|4420.68|4420.08|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|13
1628057030000|2021-08-04 06:03:50|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|4
1628057040000|2021-08-04 06:04:00|||||||||10
1628057050000|2021-08-04 06:04:10|||||||||6
1628057060000|2021-08-04 06:04:20|4420.68|4420.08|4420.81|4420.21|4420.81|4420.21|4420.68|4420.08|25
1628057070000|2021-08-04 06:04:30|4420.68|4420.08|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|5
1628057080000|2021-08-04 06:04:40|4420.56|4419.96|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|8
1628057090000|2021-08-04 06:04:50|4420.56|4419.96|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|8
1628057100000|2021-08-04 06:05:00|4420.68|4420.08|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|3
1628057110000|2021-08-04 06:05:10|4420.68|4420.08|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|8
1628057120000|2021-08-04 06:05:20|4420.68|4420.08|4420.81|4420.21|4420.81|4420.21|4420.68|4420.08|8
1628057130000|2021-08-04 06:05:30|4420.68|4420.08|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|38
1628057140000|2021-08-04 06:05:40|||||||||2
1628057150000|2021-08-04 06:05:50|||||||||2
1628057160000|2021-08-04 06:06:00|||||||||5
1628057170000|2021-08-04 06:06:10|4420.93|4420.33|4420.93|4420.33|4421.06|4420.46|4420.81|4420.21|30
1628057180000|2021-08-04 06:06:20|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|44
1628057190000|2021-08-04 06:06:30|4420.81|4420.21|4420.81|4420.21|4420.93|4420.33|4420.81|4420.21|36
1628057200000|2021-08-04 06:06:40|4421.06|4420.46|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|28
1628057210000|2021-08-04 06:06:50|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|14
1628057220000|2021-08-04 06:07:00|4421.56|4420.96|4421.31|4420.71|4421.56|4420.96|4421.31|4420.71|94
1628057230000|2021-08-04 06:07:10|4421.06|4420.46|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|22
1628057240000|2021-08-04 06:07:20|4421.06|4420.46|4421.06|4420.46|4421.18|4420.58|4421.06|4420.46|11
1628057250000|2021-08-04 06:07:30|4421.31|4420.71|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|7
1628057260000|2021-08-04 06:07:40|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.18|4420.58|2
1628057270000|2021-08-04 06:07:50|||||||||51
1628057280000|2021-08-04 06:08:00|4421.43|4420.83|4421.31|4420.71|4421.56|4420.96|4421.31|4420.71|54
1628057290000|2021-08-04 06:08:10|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.43|4420.83|5
1628057300000|2021-08-04 06:08:20|4421.43|4420.83|4421.31|4420.71|4421.56|4420.96|4421.31|4420.71|16
1628057310000|2021-08-04 06:08:30|||||||||1
1628057330000|2021-08-04 06:08:50|4421.06|4420.46|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|32
1628057340000|2021-08-04 06:09:00|||||||||13
1628057350000|2021-08-04 06:09:10|4421.43|4420.83|4421.31|4420.71|4421.43|4420.83|4421.31|4420.71|1
1628057360000|2021-08-04 06:09:20|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|33
1628057370000|2021-08-04 06:09:30|||||||||18
1628057380000|2021-08-04 06:09:40|4421.18|4420.58|4421.18|4420.58|4421.18|4420.58|4421.06|4420.46|9
1628057390000|2021-08-04 06:09:50|4421.06|4420.46|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|20
1628057400000|2021-08-04 06:10:00|4421.18|4420.58|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|42
1628057410000|2021-08-04 06:10:10|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.18|4420.58|2
1628057420000|2021-08-04 06:10:20|||||||||1
1628057440000|2021-08-04 06:10:40|4421.56|4420.96|4421.43|4420.83|4421.56|4420.96|4421.43|4420.83|57
1628057450000|2021-08-04 06:10:50|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|4421.43|4420.83|1
1628057460000|2021-08-04 06:11:00|||||||||1
1628057480000|2021-08-04 06:11:20|||||||||4
1628057490000|2021-08-04 06:11:30|||||||||4
1628057500000|2021-08-04 06:11:40|||||||||3
1628057510000|2021-08-04 06:11:50|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|32
1628057520000|2021-08-04 06:12:00|||||||||2
1628057530000|2021-08-04 06:12:10|4421.18|4420.58|4421.06|4420.46|4421.18|4420.58|4421.06|4420.46|34
1628057540000|2021-08-04 06:12:20|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|46
1628057550000|2021-08-04 06:12:30|4421.18|4420.58|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|27
1628057560000|2021-08-04 06:12:40|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|4
1628057580000|2021-08-04 06:13:00|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|99
1628057590000|2021-08-04 06:13:10|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.31|4420.71|23
1628057600000|2021-08-04 06:13:20|||||||||1
1628057610000|2021-08-04 06:13:30|4421.43|4420.83|4421.43|4420.83|4421.43|4420.83|4421.31|4420.71|14
1628057620000|2021-08-04 06:13:40|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|4421.43|4420.83|53
1628057630000|2021-08-04 06:13:50|||||||||21
1628057640000|2021-08-04 06:14:00|||||||||3
1628057650000|2021-08-04 06:14:10|4421.68|4421.08|4421.81|4421.21|4421.81|4421.21|4421.68|4421.08|39
1628057660000|2021-08-04 06:14:20|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|71
1628057670000|2021-08-04 06:14:30|4422.31|4421.71|4422.06|4421.46|4422.31|4421.71|4422.06|4421.46|99
1628057680000|2021-08-04 06:14:40|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|57
1628057690000|2021-08-04 06:14:50|4421.68|4421.08|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|24
1628057700000|2021-08-04 06:15:00|4421.68|4421.08|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|24
1628057720000|2021-08-04 06:15:20|||||||||2
1628057730000|2021-08-04 06:15:30|4421.68|4421.08|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|13
1628057740000|2021-08-04 06:15:40|4421.68|4421.08|4421.68|4421.08|4421.81|4421.21|4421.68|4421.08|23
1628057750000|2021-08-04 06:15:50|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4
1628057760000|2021-08-04 06:16:00|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|17
1628057770000|2021-08-04 06:16:10|||||||||6
1628057780000|2021-08-04 06:16:20|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|30
1628057790000|2021-08-04 06:16:30|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.31|4420.71|52
1628057800000|2021-08-04 06:16:40|4421.43|4420.83|4421.31|4420.71|4421.43|4420.83|4421.31|4420.71|11
1628057810000|2021-08-04 06:16:50|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|52
1628057820000|2021-08-04 06:17:00|4421.31|4420.71|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|33
1628057830000|2021-08-04 06:17:10|4420.81|4420.21|4420.81|4420.21|4420.93|4420.33|4420.81|4420.21|38
1628057850000|2021-08-04 06:17:30|||||||||4
1628057860000|2021-08-04 06:17:40|||||||||5
1628057870000|2021-08-04 06:17:50|||||||||1
1628057880000|2021-08-04 06:18:00|||||||||1
1628057890000|2021-08-04 06:18:10|4420.68|4420.08|4420.31|4419.71|4420.68|4420.08|4420.31|4419.71|71
1628057900000|2021-08-04 06:18:20|||||||||11
1628057910000|2021-08-04 06:18:30|||||||||16
1628057920000|2021-08-04 06:18:40|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|4420.31|4419.71|20
1628057930000|2021-08-04 06:18:50|4420.43|4419.83|4420.56|4419.96|4420.56|4419.96|4420.31|4419.71|31
1628057940000|2021-08-04 06:19:00|4420.43|4419.83|4420.31|4419.71|4420.43|4419.83|4420.31|4419.71|8
1628057950000|2021-08-04 06:19:10|||||||||4
1628057960000|2021-08-04 06:19:20|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|4420.31|4419.71|33
1628057970000|2021-08-04 06:19:30|4420.31|4419.71|4420.56|4419.96|4420.68|4420.08|4420.31|4419.71|57
1628057980000|2021-08-04 06:19:40|4420.68|4420.08|4420.81|4420.21|4420.81|4420.21|4420.68|4420.08|22
1628057990000|2021-08-04 06:19:50|4420.93|4420.33|4421.31|4420.71|4421.31|4420.71|4420.81|4420.21|29
1628058000000|2021-08-04 06:20:00|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|55
1628058020000|2021-08-04 06:20:20|4421.43|4420.83|4421.31|4420.71|4421.56|4420.96|4421.31|4420.71|11
1628058030000|2021-08-04 06:20:30|4421.56|4420.96|4421.31|4420.71|4421.56|4420.96|4421.31|4420.71|15
1628058050000|2021-08-04 06:20:50|||||||||3
1628058060000|2021-08-04 06:21:00|4421.43|4420.83|4421.43|4420.83|4421.43|4420.83|4421.43|4420.83|7
1628058070000|2021-08-04 06:21:10|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|1
1628058080000|2021-08-04 06:21:20|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|9
1628058090000|2021-08-04 06:21:30|||||||||10
1628058110000|2021-08-04 06:21:50|||||||||1
1628058140000|2021-08-04 06:22:20|||||||||25
1628058150000|2021-08-04 06:22:30|4421.56|4420.96|4421.56|4420.96|4421.81|4421.21|4421.31|4420.71|88
1628058160000|2021-08-04 06:22:40|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|11
1628058170000|2021-08-04 06:22:50|4421.93|4421.33|4421.93|4421.33|4421.93|4421.33|4421.93|4421.33|48
1628058180000|2021-08-04 06:23:00|4421.81|4421.21|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|50
1628058190000|2021-08-04 06:23:10|4421.93|4421.33|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|15
1628058200000|2021-08-04 06:23:20|4421.81|4421.21|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|15
1628058210000|2021-08-04 06:23:30|||||||||11
1628058220000|2021-08-04 06:23:40|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|61
1628058230000|2021-08-04 06:23:50|4422.18|4421.58|4422.06|4421.46|4422.18|4421.58|4422.06|4421.46|21
1628058240000|2021-08-04 06:24:00|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|18
1628058250000|2021-08-04 06:24:10|||||||||2
1628058260000|2021-08-04 06:24:20|||||||||1
1628058270000|2021-08-04 06:24:30|||||||||1
1628058280000|2021-08-04 06:24:40|4422.18|4421.58|4422.06|4421.46|4422.18|4421.58|4422.06|4421.46|18
1628058300000|2021-08-04 06:25:00|4422.18|4421.58|4422.06|4421.46|4422.18|4421.58|4422.06|4421.46|28
1628058310000|2021-08-04 06:25:10|4421.81|4421.21|4421.81|4421.21|4422.06|4421.46|4421.81|4421.21|67
1628058320000|2021-08-04 06:25:20|4421.93|4421.33|4421.56|4420.96|4421.93|4421.33|4421.56|4420.96|34
1628058330000|2021-08-04 06:25:30|4421.81|4421.21|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|28
1628058340000|2021-08-04 06:25:40|||||||||1
1628058350000|2021-08-04 06:25:50|4421.68|4421.08|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|8
1628058360000|2021-08-04 06:26:00|4421.68|4421.08|4421.56|4420.96|4421.68|4421.08|4421.56|4420.96|12
1628058370000|2021-08-04 06:26:10|||||||||2
1628058380000|2021-08-04 06:26:20|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|28
1628058390000|2021-08-04 06:26:30|4421.56|4420.96|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|3
1628058400000|2021-08-04 06:26:40|4421.93|4421.33|4421.81|4421.21|4422.06|4421.46|4421.81|4421.21|26
1628058410000|2021-08-04 06:26:50|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|23
1628058420000|2021-08-04 06:27:00|4421.93|4421.33|4422.06|4421.46|4422.06|4421.46|4421.93|4421.33|19
1628058440000|2021-08-04 06:27:20|||||||||4
1628058450000|2021-08-04 06:27:30|4422.18|4421.58|4422.06|4421.46|4422.31|4421.71|4422.06|4421.46|14
1628058460000|2021-08-04 06:27:40|4422.18|4421.58|4422.18|4421.58|4422.31|4421.71|4422.18|4421.58|15
1628058470000|2021-08-04 06:27:50|4422.31|4421.71|4422.06|4421.46|4422.31|4421.71|4422.06|4421.46|9
1628058480000|2021-08-04 06:28:00|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|37
1628058490000|2021-08-04 06:28:10|||||||||2
1628058500000|2021-08-04 06:28:20|||||||||1
1628058510000|2021-08-04 06:28:30|4422.06|4421.46|4422.06|4421.46|4422.31|4421.71|4422.06|4421.46|53
1628058540000|2021-08-04 06:29:00|4421.81|4421.21|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|34
1628058550000|2021-08-04 06:29:10|4421.93|4421.33|4422.06|4421.46|4422.06|4421.46|4421.93|4421.33|3
1628058560000|2021-08-04 06:29:20|||||||||7
1628058570000|2021-08-04 06:29:30|||||||||2
1628058590000|2021-08-04 06:29:50|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.18|4421.58|13
1628058600000|2021-08-04 06:30:00|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|62
1628058610000|2021-08-04 06:30:10|||||||||280
1628058620000|2021-08-04 06:30:20|||||||||9
1628058630000|2021-08-04 06:30:30|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|18
1628058650000|2021-08-04 06:30:50|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|14
1628058660000|2021-08-04 06:31:00|||||||||10
1628058670000|2021-08-04 06:31:10|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.18|4421.58|23
1628058680000|2021-08-04 06:31:20|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.18|4421.58|17
1628058690000|2021-08-04 06:31:30|||||||||1
1628058700000|2021-08-04 06:31:40|||||||||2
1628058710000|2021-08-04 06:31:50|||||||||1
1628058720000|2021-08-04 06:32:00|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|58
1628058730000|2021-08-04 06:32:10|||||||||9
1628058740000|2021-08-04 06:32:20|||||||||2
1628058750000|2021-08-04 06:32:30|||||||||4
1628058760000|2021-08-04 06:32:40|4422.43|4421.83|4422.31|4421.71|4422.43|4421.83|4422.31|4421.71|23
1628058780000|2021-08-04 06:33:00|||||||||5
1628058790000|2021-08-04 06:33:10|||||||||11
1628058800000|2021-08-04 06:33:20|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|14
1628058830000|2021-08-04 06:33:50|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|30
1628058840000|2021-08-04 06:34:00|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|17
1628058850000|2021-08-04 06:34:10|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.18|4421.58|1
1628058870000|2021-08-04 06:34:30|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.18|4421.58|4
1628058880000|2021-08-04 06:34:40|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.18|4421.58|0
1628058890000|2021-08-04 06:34:50|||||||||2
1628058900000|2021-08-04 06:35:00|4422.18|4421.58|4422.06|4421.46|4422.31|4421.71|4422.06|4421.46|24
1628058920000|2021-08-04 06:35:20|||||||||12
1628058930000|2021-08-04 06:35:30|4421.93|4421.33|4422.06|4421.46|4422.06|4421.46|4421.93|4421.33|28
1628058940000|2021-08-04 06:35:40|4421.93|4421.33|4421.93|4421.33|4422.06|4421.46|4421.81|4421.21|20
1628058950000|2021-08-04 06:35:50|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|0
1628058960000|2021-08-04 06:36:00|||||||||1
1628058980000|2021-08-04 06:36:20|||||||||2
1628058990000|2021-08-04 06:36:30|||||||||7
1628059040000|2021-08-04 06:37:20|||||||||2
1628059050000|2021-08-04 06:37:30|||||||||2
1628059060000|2021-08-04 06:37:40|4422.06|4421.46|4421.93|4421.33|4422.06|4421.46|4421.93|4421.33|77
1628059070000|2021-08-04 06:37:50|4421.81|4421.21|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|16
1628059080000|2021-08-04 06:38:00|4421.93|4421.33|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|9
1628059090000|2021-08-04 06:38:10|4421.93|4421.33|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|54
1628059100000|2021-08-04 06:38:20|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.18|4421.58|71
1628059110000|2021-08-04 06:38:30|4422.43|4421.83|4422.43|4421.83|4422.56|4421.96|4422.31|4421.71|30
1628059120000|2021-08-04 06:38:40|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|0
1628059140000|2021-08-04 06:39:00|4422.31|4421.71|4422.06|4421.46|4422.31|4421.71|4422.06|4421.46|136
1628059150000|2021-08-04 06:39:10|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.18|4421.58|2
1628059170000|2021-08-04 06:39:30|||||||||1
1628059180000|2021-08-04 06:39:40|||||||||1
1628059190000|2021-08-04 06:39:50|||||||||1
1628059200000|2021-08-04 06:40:00|||||||||23
1628059210000|2021-08-04 06:40:10|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.18|4421.58|24
1628059220000|2021-08-04 06:40:20|4422.18|4421.58|4422.06|4421.46|4422.18|4421.58|4422.06|4421.46|8
1628059230000|2021-08-04 06:40:30|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|63
1628059240000|2021-08-04 06:40:40|4421.93|4421.33|4421.81|4421.21|4422.06|4421.46|4421.81|4421.21|24
1628059250000|2021-08-04 06:40:50|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|8
1628059260000|2021-08-04 06:41:00|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|26
1628059270000|2021-08-04 06:41:10|4421.93|4421.33|4421.81|4421.21|4421.93|4421.33|4421.81|4421.21|27
1628059280000|2021-08-04 06:41:20|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|26
1628059320000|2021-08-04 06:42:00|||||||||1
1628059330000|2021-08-04 06:42:10|||||||||26
1628059360000|2021-08-04 06:42:40|4421.93|4421.33|4421.81|4421.21|4421.93|4421.33|4421.81|4421.21|9
1628059370000|2021-08-04 06:42:50|||||||||3
1628059380000|2021-08-04 06:43:00|4421.93|4421.33|4421.93|4421.33|4422.06|4421.46|4421.81|4421.21|15
1628059390000|2021-08-04 06:43:10|4422.06|4421.46|4421.81|4421.21|4422.06|4421.46|4421.81|4421.21|1
1628059400000|2021-08-04 06:43:20|||||||||2
1628059430000|2021-08-04 06:43:50|||||||||4
1628059460000|2021-08-04 06:44:20|4421.93|4421.33|4421.81|4421.21|4421.93|4421.33|4421.81|4421.21|18
1628059470000|2021-08-04 06:44:30|||||||||1
1628059490000|2021-08-04 06:44:50|4421.93|4421.33|4422.06|4421.46|4422.06|4421.46|4421.93|4421.33|17
1628059510000|2021-08-04 06:45:10|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.18|4421.58|8
1628059520000|2021-08-04 06:45:20|4422.18|4421.58|4422.06|4421.46|4422.18|4421.58|4422.06|4421.46|4
1628059530000|2021-08-04 06:45:30|4422.18|4421.58|4422.06|4421.46|4422.18|4421.58|4422.06|4421.46|3
1628059540000|2021-08-04 06:45:40|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|3
1628059550000|2021-08-04 06:45:50|4422.06|4421.46|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|11
1628059560000|2021-08-04 06:46:00|||||||||1
1628059570000|2021-08-04 06:46:10|||||||||1
1628059590000|2021-08-04 06:46:30|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|21
1628059600000|2021-08-04 06:46:40|||||||||1
1628059620000|2021-08-04 06:47:00|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|25
1628059640000|2021-08-04 06:47:20|||||||||1
1628059670000|2021-08-04 06:47:50|||||||||1
1628059690000|2021-08-04 06:48:10|||||||||6
1628059700000|2021-08-04 06:48:20|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|28
1628059710000|2021-08-04 06:48:30|||||||||3
1628059720000|2021-08-04 06:48:40|4422.06|4421.46|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|36
1628059730000|2021-08-04 06:48:50|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|4422.31|4421.71|51
1628059740000|2021-08-04 06:49:00|4422.43|4421.83|4422.56|4421.96|4422.56|4421.96|4422.31|4421.71|29
1628059750000|2021-08-04 06:49:10|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|30
1628059760000|2021-08-04 06:49:20|||||||||3
1628059770000|2021-08-04 06:49:30|4422.43|4421.83|4422.43|4421.83|4422.43|4421.83|4422.43|4421.83|87
1628059780000|2021-08-04 06:49:40|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|4422.31|4421.71|12
1628059790000|2021-08-04 06:49:50|4422.43|4421.83|4422.43|4421.83|4422.43|4421.83|4422.43|4421.83|46
1628059800000|2021-08-04 06:50:00|4422.31|4421.71|4422.31|4421.71|4422.56|4421.96|4422.31|4421.71|18
1628059810000|2021-08-04 06:50:10|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|11
1628059820000|2021-08-04 06:50:20|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|7
1628059840000|2021-08-04 06:50:40|||||||||1
1628059850000|2021-08-04 06:50:50|4422.43|4421.83|4422.31|4421.71|4422.43|4421.83|4422.31|4421.71|9
1628059860000|2021-08-04 06:51:00|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|16
1628059880000|2021-08-04 06:51:20|||||||||3
1628059900000|2021-08-04 06:51:40|||||||||9
1628059910000|2021-08-04 06:51:50|||||||||10
1628059920000|2021-08-04 06:52:00|||||||||14
1628059930000|2021-08-04 06:52:10|||||||||37
1628059940000|2021-08-04 06:52:20|||||||||84
1628059950000|2021-08-04 06:52:30|||||||||6
1628059960000|2021-08-04 06:52:40|||||||||2
1628059970000|2021-08-04 06:52:50|||||||||91
1628059980000|2021-08-04 06:53:00|||||||||4
1628060000000|2021-08-04 06:53:20|||||||||16
1628060010000|2021-08-04 06:53:30|||||||||2
1628060030000|2021-08-04 06:53:50|||||||||53
1628060040000|2021-08-04 06:54:00|4422.31|4421.71|4422.56|4421.96|4422.56|4421.96|4422.31|4421.71|70
1628060050000|2021-08-04 06:54:10|||||||||6
1628060060000|2021-08-04 06:54:20|4422.31|4421.71|4422.56|4421.96|4422.56|4421.96|4422.31|4421.71|30
1628060070000|2021-08-04 06:54:30|4422.43|4421.83|4422.31|4421.71|4422.56|4421.96|4422.31|4421.71|49
1628060080000|2021-08-04 06:54:40|||||||||1
1628060100000|2021-08-04 06:55:00|4422.56|4421.96|4422.31|4421.71|4422.56|4421.96|4422.31|4421.71|41
1628060110000|2021-08-04 06:55:10|4422.43|4421.83|4422.31|4421.71|4422.56|4421.96|4422.31|4421.71|10
1628060120000|2021-08-04 06:55:20|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|24
1628060130000|2021-08-04 06:55:30|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|22
1628060140000|2021-08-04 06:55:40|||||||||66
1628060150000|2021-08-04 06:55:50|||||||||8
1628060160000|2021-08-04 06:56:00|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|16
1628060170000|2021-08-04 06:56:10|4422.43|4421.83|4422.31|4421.71|4422.43|4421.83|4422.31|4421.71|10
1628060180000|2021-08-04 06:56:20|||||||||3
1628060200000|2021-08-04 06:56:40|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|25
1628060220000|2021-08-04 06:57:00|4422.18|4421.58|4422.06|4421.46|4422.31|4421.71|4422.06|4421.46|20
1628060230000|2021-08-04 06:57:10|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|65
1628060240000|2021-08-04 06:57:20|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|4421.43|4420.83|131
1628060250000|2021-08-04 06:57:30|||||||||1
1628060260000|2021-08-04 06:57:40|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|72
1628060270000|2021-08-04 06:57:50|||||||||41
1628060280000|2021-08-04 06:58:00|||||||||20
1628060290000|2021-08-04 06:58:10|4421.93|4421.33|4421.81|4421.21|4422.06|4421.46|4421.81|4421.21|74
1628060300000|2021-08-04 06:58:20|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|47
1628060330000|2021-08-04 06:58:50|4421.81|4421.21|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|64
1628060340000|2021-08-04 06:59:00|||||||||33
1628060350000|2021-08-04 06:59:10|||||||||1
1628060360000|2021-08-04 06:59:20|4421.43|4420.83|4421.43|4420.83|4421.56|4420.96|4421.31|4420.71|16
1628060370000|2021-08-04 06:59:30|4421.31|4420.71|4421.31|4420.71|4421.56|4420.96|4421.31|4420.71|13
1628060380000|2021-08-04 06:59:40|||||||||14
1628060390000|2021-08-04 06:59:50|4421.06|4420.46|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|71
1628060400000|2021-08-04 07:00:00|4421.06|4420.46|4421.68|4421.08|4422.06|4421.46|4421.06|4420.46|311
1628060410000|2021-08-04 07:00:10|4421.56|4420.96|4421.31|4420.71|4421.81|4421.21|4421.06|4420.46|107
1628060420000|2021-08-04 07:00:20|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|65
1628060430000|2021-08-04 07:00:30|4421.18|4420.58|4421.31|4420.71|4421.56|4420.96|4421.06|4420.46|86
1628060440000|2021-08-04 07:00:40|4421.06|4420.46|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|101
1628060450000|2021-08-04 07:00:50|4421.18|4420.58|4421.56|4420.96|4421.56|4420.96|4421.18|4420.58|123
1628060460000|2021-08-04 07:01:00|4421.31|4420.71|4421.31|4420.71|4421.56|4420.96|4421.18|4420.58|169
1628060470000|2021-08-04 07:01:10|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|45
1628060480000|2021-08-04 07:01:20|4421.31|4420.71|4421.56|4420.96|4421.56|4420.96|4421.31|4420.71|28
1628060490000|2021-08-04 07:01:30|4421.31|4420.71|4421.06|4420.46|4421.43|4420.83|4421.06|4420.46|43
1628060500000|2021-08-04 07:01:40|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|28
1628060510000|2021-08-04 07:01:50|4421.18|4420.58|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|114
1628060520000|2021-08-04 07:02:00|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.18|4420.58|71
1628060530000|2021-08-04 07:02:10|4421.43|4420.83|4421.31|4420.71|4421.56|4420.96|4421.31|4420.71|74
1628060540000|2021-08-04 07:02:20|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.43|4420.83|96
1628060550000|2021-08-04 07:02:30|4421.43|4420.83|4421.06|4420.46|4421.56|4420.96|4421.06|4420.46|100
1628060560000|2021-08-04 07:02:40|4420.81|4420.21|4420.81|4420.21|4420.93|4420.33|4420.81|4420.21|32
1628060570000|2021-08-04 07:02:50|4420.56|4419.96|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|97
1628060580000|2021-08-04 07:03:00|4420.56|4419.96|4420.31|4419.71|4420.56|4419.96|4420.31|4419.71|59
1628060590000|2021-08-04 07:03:10|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|4420.31|4419.71|79
1628060600000|2021-08-04 07:03:20|4420.43|4419.83|4421.06|4420.46|4421.06|4420.46|4420.43|4419.83|209
1628060610000|2021-08-04 07:03:30|4421.18|4420.58|4421.18|4420.58|4421.31|4420.71|4421.06|4420.46|71
1628060620000|2021-08-04 07:03:40|4421.06|4420.46|4420.56|4419.96|4421.06|4420.46|4420.56|4419.96|61
1628060630000|2021-08-04 07:03:50|||||||||7
1628060640000|2021-08-04 07:04:00|4420.68|4420.08|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|52
1628060650000|2021-08-04 07:04:10|4420.68|4420.08|4420.56|4419.96|4420.81|4420.21|4420.56|4419.96|21
1628060660000|2021-08-04 07:04:20|4420.43|4419.83|4420.81|4420.21|4420.81|4420.21|4420.31|4419.71|68
1628060670000|2021-08-04 07:04:30|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|46
1628060680000|2021-08-04 07:04:40|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|40
1628060690000|2021-08-04 07:04:50|4420.81|4420.21|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|23
1628060700000|2021-08-04 07:05:00|4420.93|4420.33|4421.56|4420.96|4421.56|4420.96|4420.93|4420.33|95
1628060710000|2021-08-04 07:05:10|4421.81|4421.21|4421.56|4420.96|4421.81|4421.21|4421.31|4420.71|123
1628060720000|2021-08-04 07:05:20|4421.43|4420.83|4421.81|4421.21|4421.81|4421.21|4421.31|4420.71|84
1628060730000|2021-08-04 07:05:30|4421.56|4420.96|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|17
1628060740000|2021-08-04 07:05:40|||||||||20
1628060750000|2021-08-04 07:05:50|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|39
1628060760000|2021-08-04 07:06:00|4421.81|4421.21|4422.06|4421.46|4422.31|4421.71|4421.81|4421.21|78
1628060770000|2021-08-04 07:06:10|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|27
1628060780000|2021-08-04 07:06:20|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.18|4421.58|15
1628060790000|2021-08-04 07:06:30|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|17
1628060800000|2021-08-04 07:06:40|4421.56|4420.96|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|79
1628060810000|2021-08-04 07:06:50|4421.68|4421.08|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|24
1628060820000|2021-08-04 07:07:00|4421.68|4421.08|4421.56|4420.96|4421.68|4421.08|4421.56|4420.96|8
1628060830000|2021-08-04 07:07:10|||||||||2
1628060840000|2021-08-04 07:07:20|||||||||23
1628060850000|2021-08-04 07:07:30|4421.43|4420.83|4421.31|4420.71|4421.43|4420.83|4421.31|4420.71|89
1628060860000|2021-08-04 07:07:40|4421.43|4420.83|4421.31|4420.71|4421.56|4420.96|4421.31|4420.71|41
1628060870000|2021-08-04 07:07:50|||||||||1
1628060880000|2021-08-04 07:08:00|4421.56|4420.96|4421.81|4421.21|4422.06|4421.46|4421.56|4420.96|139
1628060890000|2021-08-04 07:08:10|4421.56|4420.96|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|45
1628060900000|2021-08-04 07:08:20|4421.56|4420.96|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|22
1628060910000|2021-08-04 07:08:30|4421.68|4421.08|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|16
1628060920000|2021-08-04 07:08:40|4421.93|4421.33|4421.56|4420.96|4421.93|4421.33|4421.56|4420.96|37
1628060930000|2021-08-04 07:08:50|4421.68|4421.08|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|28
1628060940000|2021-08-04 07:09:00|4421.68|4421.08|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|57
1628060950000|2021-08-04 07:09:10|4421.68|4421.08|4421.31|4420.71|4421.81|4421.21|4421.31|4420.71|25
1628060960000|2021-08-04 07:09:20|4421.06|4420.46|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|108
1628060970000|2021-08-04 07:09:30|4420.81|4420.21|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|29
1628060980000|2021-08-04 07:09:40|4420.68|4420.08|4420.31|4419.71|4420.68|4420.08|4420.31|4419.71|140
1628060990000|2021-08-04 07:09:50|4420.43|4419.83|4420.56|4419.96|4420.81|4420.21|4420.31|4419.71|35
1628061000000|2021-08-04 07:10:00|4420.81|4420.21|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|104
1628061010000|2021-08-04 07:10:10|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|11
1628061020000|2021-08-04 07:10:20|4421.18|4420.58|4420.81|4420.21|4421.31|4420.71|4420.81|4420.21|27
1628061030000|2021-08-04 07:10:30|4421.06|4420.46|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|23
1628061040000|2021-08-04 07:10:40|4420.93|4420.33|4420.81|4420.21|4420.93|4420.33|4420.81|4420.21|8
1628061050000|2021-08-04 07:10:50|4420.93|4420.33|4420.93|4420.33|4421.06|4420.46|4420.81|4420.21|22
1628061060000|2021-08-04 07:11:00|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|4420.93|4420.33|9
1628061070000|2021-08-04 07:11:10|4420.81|4420.21|4420.68|4420.08|4420.81|4420.21|4420.68|4420.08|32
1628061080000|2021-08-04 07:11:20|4420.81|4420.21|4421.06|4420.46|4421.06|4420.46|4420.56|4419.96|68
1628061090000|2021-08-04 07:11:30|4420.81|4420.21|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|40
1628061100000|2021-08-04 07:11:40|||||||||4
1628061110000|2021-08-04 07:11:50|4420.93|4420.33|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|8
1628061120000|2021-08-04 07:12:00|4420.56|4419.96|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|35
1628061130000|2021-08-04 07:12:10|4420.68|4420.08|4420.31|4419.71|4420.68|4420.08|4420.31|4419.71|72
1628061140000|2021-08-04 07:12:20|4420.06|4419.46|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|83
1628061160000|2021-08-04 07:12:40|||||||||7
1628061170000|2021-08-04 07:12:50|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|69
1628061180000|2021-08-04 07:13:00|4420.31|4419.71|4419.81|4419.21|4420.31|4419.71|4419.81|4419.21|61
1628061190000|2021-08-04 07:13:10|4419.93|4419.33|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|35
1628061200000|2021-08-04 07:13:20|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|10
1628061210000|2021-08-04 07:13:30|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.81|4419.21|30
1628061220000|2021-08-04 07:13:40|4420.18|4419.58|4420.06|4419.46|4420.18|4419.58|4420.06|4419.46|85
1628061230000|2021-08-04 07:13:50|4420.31|4419.71|4420.31|4419.71|4420.31|4419.71|4420.31|4419.71|10
1628061240000|2021-08-04 07:14:00|4420.43|4419.83|4420.31|4419.71|4420.56|4419.96|4420.31|4419.71|58
1628061250000|2021-08-04 07:14:10|4420.43|4419.83|4420.81|4420.21|4420.81|4420.21|4420.31|4419.71|20
1628061260000|2021-08-04 07:14:20|4420.68|4420.08|4420.06|4419.46|4420.68|4420.08|4420.06|4419.46|32
1628061270000|2021-08-04 07:14:30|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|28
1628061280000|2021-08-04 07:14:40|4420.31|4419.71|4420.31|4419.71|4420.43|4419.83|4420.18|4419.58|12
1628061290000|2021-08-04 07:14:50|4420.43|4419.83|4420.81|4420.21|4420.81|4420.21|4420.31|4419.71|65
1628061300000|2021-08-04 07:15:00|4420.56|4419.96|4420.81|4420.21|4421.06|4420.46|4420.56|4419.96|90
1628061310000|2021-08-04 07:15:10|4421.06|4420.46|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|41
1628061320000|2021-08-04 07:15:20|4420.68|4420.08|4420.56|4419.96|4420.81|4420.21|4420.31|4419.71|28
1628061330000|2021-08-04 07:15:30|4420.43|4419.83|4420.56|4419.96|4420.68|4420.08|4420.31|4419.71|39
1628061340000|2021-08-04 07:15:40|4420.81|4420.21|4420.56|4419.96|4420.81|4420.21|4420.31|4419.71|42
1628061350000|2021-08-04 07:15:50|4420.43|4419.83|4420.31|4419.71|4420.43|4419.83|4420.31|4419.71|43
1628061360000|2021-08-04 07:16:00|4420.43|4419.83|4420.31|4419.71|4420.43|4419.83|4420.31|4419.71|14
1628061370000|2021-08-04 07:16:10|4420.43|4419.83|4420.56|4419.96|4420.56|4419.96|4420.31|4419.71|7
1628061380000|2021-08-04 07:16:20|4420.81|4420.21|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|15
1628061390000|2021-08-04 07:16:30|4421.06|4420.46|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|85
1628061400000|2021-08-04 07:16:40|4420.56|4419.96|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|18
1628061410000|2021-08-04 07:16:50|4420.68|4420.08|4420.68|4420.08|4420.81|4420.21|4420.56|4419.96|16
1628061420000|2021-08-04 07:17:00|4420.81|4420.21|4420.93|4420.33|4420.93|4420.33|4420.56|4419.96|41
1628061430000|2021-08-04 07:17:10|4421.06|4420.46|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|48
1628061440000|2021-08-04 07:17:20|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.93|4420.33|21
1628061450000|2021-08-04 07:17:30|4420.81|4420.21|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|39
1628061460000|2021-08-04 07:17:40|4420.93|4420.33|4420.81|4420.21|4421.06|4420.46|4420.68|4420.08|18
1628061470000|2021-08-04 07:17:50|||||||||1
1628061480000|2021-08-04 07:18:00|4421.06|4420.46|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|20
1628061490000|2021-08-04 07:18:10|||||||||6
1628061500000|2021-08-04 07:18:20|4420.68|4420.08|4421.06|4420.46|4421.06|4420.46|4420.68|4420.08|14
1628061510000|2021-08-04 07:18:30|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.93|4420.33|1
1628061520000|2021-08-04 07:18:40|4421.31|4420.71|4421.18|4420.58|4421.31|4420.71|4421.06|4420.46|50
1628061530000|2021-08-04 07:18:50|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|4421.18|4420.58|13
1628061540000|2021-08-04 07:19:00|4421.18|4420.58|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|39
1628061550000|2021-08-04 07:19:10|4421.18|4420.58|4420.81|4420.21|4421.31|4420.71|4420.81|4420.21|67
1628061560000|2021-08-04 07:19:20|4420.93|4420.33|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|11
1628061570000|2021-08-04 07:19:30|4420.68|4420.08|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|26
1628061590000|2021-08-04 07:19:50|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.93|4420.33|12
1628061600000|2021-08-04 07:20:00|4420.81|4420.21|4421.31|4420.71|4421.56|4420.96|4420.81|4420.21|83
1628061610000|2021-08-04 07:20:10|4421.56|4420.96|4421.06|4420.46|4421.56|4420.96|4421.06|4420.46|64
1628061620000|2021-08-04 07:20:20|4421.18|4420.58|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|13
1628061630000|2021-08-04 07:20:30|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.18|4420.58|4
1628061640000|2021-08-04 07:20:40|4421.56|4420.96|4421.31|4420.71|4421.56|4420.96|4421.31|4420.71|14
1628061650000|2021-08-04 07:20:50|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.31|4420.71|4
1628061660000|2021-08-04 07:21:00|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.31|4420.71|21
1628061670000|2021-08-04 07:21:10|4421.81|4421.21|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|26
1628061680000|2021-08-04 07:21:20|4421.68|4421.08|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|21
1628061690000|2021-08-04 07:21:30|4421.81|4421.21|4421.31|4420.71|4421.81|4421.21|4421.31|4420.71|39
1628061700000|2021-08-04 07:21:40|4421.56|4420.96|4421.81|4421.21|4421.81|4421.21|4421.43|4420.83|73
1628061710000|2021-08-04 07:21:50|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|5
1628061720000|2021-08-04 07:22:00|4421.68|4421.08|4421.56|4420.96|4421.68|4421.08|4421.31|4420.71|35
1628061730000|2021-08-04 07:22:10|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|131
1628061740000|2021-08-04 07:22:20|4421.81|4421.21|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|45
1628061750000|2021-08-04 07:22:30|4421.93|4421.33|4421.81|4421.21|4422.06|4421.46|4421.81|4421.21|21
1628061760000|2021-08-04 07:22:40|4421.93|4421.33|4421.81|4421.21|4421.93|4421.33|4421.31|4420.71|89
1628061770000|2021-08-04 07:22:50|4421.68|4421.08|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|15
1628061780000|2021-08-04 07:23:00|4421.68|4421.08|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|50
1628061790000|2021-08-04 07:23:10|4421.68|4421.08|4421.81|4421.21|4421.81|4421.21|4421.68|4421.08|28
1628061800000|2021-08-04 07:23:20|4421.93|4421.33|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|22
1628061810000|2021-08-04 07:23:30|4421.93|4421.33|4421.81|4421.21|4422.06|4421.46|4421.81|4421.21|22
1628061820000|2021-08-04 07:23:40|4421.93|4421.33|4422.06|4421.46|4422.06|4421.46|4421.93|4421.33|32
1628061830000|2021-08-04 07:23:50|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.18|4421.58|66
1628061840000|2021-08-04 07:24:00|4422.56|4421.96|4422.31|4421.71|4422.56|4421.96|4422.31|4421.71|435
1628061850000|2021-08-04 07:24:10|4422.43|4421.83|4422.56|4421.96|4422.56|4421.96|4422.31|4421.71|123
1628061860000|2021-08-04 07:24:20|||||||||4
1628061870000|2021-08-04 07:24:30|||||||||53
1628061890000|2021-08-04 07:24:50|||||||||16
1628061900000|2021-08-04 07:25:00|||||||||139
1628061910000|2021-08-04 07:25:10|||||||||15
1628061920000|2021-08-04 07:25:20|4422.43|4421.83|4422.43|4421.83|4422.56|4421.96|4422.31|4421.71|97
1628061930000|2021-08-04 07:25:30|4422.56|4421.96|4422.06|4421.46|4422.56|4421.96|4422.06|4421.46|50
1628061940000|2021-08-04 07:25:40|||||||||5
1628061950000|2021-08-04 07:25:50|||||||||2
1628061960000|2021-08-04 07:26:00|4422.31|4421.71|4422.06|4421.46|4422.43|4421.83|4422.06|4421.46|102
1628061970000|2021-08-04 07:26:10|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|26
1628061980000|2021-08-04 07:26:20|4422.18|4421.58|4421.81|4421.21|4422.18|4421.58|4421.81|4421.21|17
1628061990000|2021-08-04 07:26:30|4421.93|4421.33|4421.81|4421.21|4421.93|4421.33|4421.81|4421.21|29
1628062000000|2021-08-04 07:26:40|4421.68|4421.08|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|71
1628062010000|2021-08-04 07:26:50|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|10
1628062020000|2021-08-04 07:27:00|4422.06|4421.46|4421.81|4421.21|4422.06|4421.46|4421.81|4421.21|81
1628062030000|2021-08-04 07:27:10|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|42
1628062040000|2021-08-04 07:27:20|4421.31|4420.71|4421.31|4420.71|4421.43|4420.83|4421.31|4420.71|110
1628062050000|2021-08-04 07:27:30|4421.06|4420.46|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|19
1628062060000|2021-08-04 07:27:40|4421.18|4420.58|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|31
1628062070000|2021-08-04 07:27:50|4420.81|4420.21|4420.81|4420.21|4420.81|4420.21|4420.68|4420.08|95
1628062080000|2021-08-04 07:28:00|4420.68|4420.08|4420.56|4419.96|4420.81|4420.21|4420.56|4419.96|42
1628062090000|2021-08-04 07:28:10|4420.31|4419.71|4420.43|4419.83|4420.43|4419.83|4420.31|4419.71|56
1628062100000|2021-08-04 07:28:20|4420.56|4419.96|4420.68|4420.08|4420.81|4420.21|4420.31|4419.71|72
1628062110000|2021-08-04 07:28:30|4420.56|4419.96|4420.31|4419.71|4420.68|4420.08|4420.31|4419.71|120
1628062120000|2021-08-04 07:28:40|4420.43|4419.83|4420.31|4419.71|4420.56|4419.96|4420.18|4419.58|37
1628062130000|2021-08-04 07:28:50|4420.18|4419.58|4420.31|4419.71|4420.31|4419.71|4420.18|4419.58|9
1628062140000|2021-08-04 07:29:00|4420.06|4419.46|4420.18|4419.58|4420.31|4419.71|4420.06|4419.46|36
1628062150000|2021-08-04 07:29:10|4420.06|4419.46|4420.18|4419.58|4420.18|4419.58|4420.06|4419.46|14
1628062160000|2021-08-04 07:29:20|4420.31|4419.71|4420.43|4419.83|4420.56|4419.96|4420.18|4419.58|68
1628062170000|2021-08-04 07:29:30|4420.31|4419.71|4420.31|4419.71|4420.43|4419.83|4420.31|4419.71|33
1628062180000|2021-08-04 07:29:40|||||||||6
1628062190000|2021-08-04 07:29:50|4420.56|4419.96|4420.81|4420.21|4420.81|4420.21|4420.43|4419.83|19
1628062200000|2021-08-04 07:30:00|4420.68|4420.08|4421.18|4420.58|4421.31|4420.71|4420.56|4419.96|95
1628062210000|2021-08-04 07:30:10|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|76
1628062220000|2021-08-04 07:30:20|4421.06|4420.46|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|30
1628062230000|2021-08-04 07:30:30|4421.18|4420.58|4420.81|4420.21|4421.31|4420.71|4420.81|4420.21|37
1628062240000|2021-08-04 07:30:40|||||||||3
1628062250000|2021-08-04 07:30:50|||||||||4
1628062260000|2021-08-04 07:31:00|4420.68|4420.08|4420.81|4420.21|4421.06|4420.46|4420.68|4420.08|58
1628062270000|2021-08-04 07:31:10|||||||||1
1628062280000|2021-08-04 07:31:20|4420.68|4420.08|4420.43|4419.83|4420.68|4420.08|4420.31|4419.71|47
1628062290000|2021-08-04 07:31:30|4420.31|4419.71|4420.31|4419.71|4420.56|4419.96|4420.31|4419.71|26
1628062300000|2021-08-04 07:31:40|4420.56|4419.96|4420.31|4419.71|4420.56|4419.96|4420.31|4419.71|39
1628062310000|2021-08-04 07:31:50|4420.18|4419.58|4420.31|4419.71|4420.31|4419.71|4420.06|4419.46|33
1628062320000|2021-08-04 07:32:00|4420.18|4419.58|4420.31|4419.71|4420.31|4419.71|4420.06|4419.46|13
1628062330000|2021-08-04 07:32:10|4420.43|4419.83|4420.56|4419.96|4420.56|4419.96|4420.31|4419.71|22
1628062340000|2021-08-04 07:32:20|4420.43|4419.83|4420.31|4419.71|4420.56|4419.96|4420.31|4419.71|27
1628062350000|2021-08-04 07:32:30|||||||||11
1628062360000|2021-08-04 07:32:40|4420.56|4419.96|4420.31|4419.71|4420.56|4419.96|4420.31|4419.71|18
1628062370000|2021-08-04 07:32:50|||||||||12
1628062380000|2021-08-04 07:33:00|4420.56|4419.96|4420.56|4419.96|4420.81|4420.21|4420.56|4419.96|52
1628062390000|2021-08-04 07:33:10|4420.81|4420.21|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|15
1628062400000|2021-08-04 07:33:20|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|47
1628062410000|2021-08-04 07:33:30|4420.81|4420.21|4420.81|4420.21|4420.93|4420.33|4420.81|4420.21|58
1628062420000|2021-08-04 07:33:40|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|34
1628062430000|2021-08-04 07:33:50|4420.93|4420.33|4420.93|4420.33|4421.06|4420.46|4420.81|4420.21|22
1628062440000|2021-08-04 07:34:00|4421.06|4420.46|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|46
1628062450000|2021-08-04 07:34:10|4420.93|4420.33|4420.81|4420.21|4420.93|4420.33|4420.81|4420.21|2
1628062470000|2021-08-04 07:34:30|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|26
1628062480000|2021-08-04 07:34:40|||||||||36
1628062490000|2021-08-04 07:34:50|4420.93|4420.33|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|32
1628062500000|2021-08-04 07:35:00|4420.93|4420.33|4421.06|4420.46|4421.18|4420.58|4420.93|4420.33|36
1628062510000|2021-08-04 07:35:10|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|32
1628062520000|2021-08-04 07:35:20|||||||||6
1628062530000|2021-08-04 07:35:30|||||||||8
1628062540000|2021-08-04 07:35:40|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|58
1628062550000|2021-08-04 07:35:50|4421.18|4420.58|4421.18|4420.58|4421.31|4420.71|4421.06|4420.46|37
1628062560000|2021-08-04 07:36:00|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|11
1628062580000|2021-08-04 07:36:20|4421.18|4420.58|4420.81|4420.21|4421.18|4420.58|4420.81|4420.21|33
1628062590000|2021-08-04 07:36:30|4420.93|4420.33|4420.81|4420.21|4420.93|4420.33|4420.81|4420.21|2
1628062600000|2021-08-04 07:36:40|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|27
1628062620000|2021-08-04 07:37:00|4420.81|4420.21|4420.81|4420.21|4420.81|4420.21|4420.81|4420.21|11
1628062630000|2021-08-04 07:37:10|4421.06|4420.46|4421.18|4420.58|4421.31|4420.71|4421.06|4420.46|37
1628062640000|2021-08-04 07:37:20|4421.06|4420.46|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|33
1628062650000|2021-08-04 07:37:30|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|19
1628062660000|2021-08-04 07:37:40|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.18|4420.58|18
1628062670000|2021-08-04 07:37:50|4421.18|4420.58|4421.06|4420.46|4421.18|4420.58|4421.06|4420.46|12
1628062680000|2021-08-04 07:38:00|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|106
1628062690000|2021-08-04 07:38:10|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|28
1628062700000|2021-08-04 07:38:20|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.31|4420.71|10
1628062710000|2021-08-04 07:38:30|4421.31|4420.71|4421.56|4420.96|4421.56|4420.96|4421.31|4420.71|11
1628062720000|2021-08-04 07:38:40|||||||||2
1628062740000|2021-08-04 07:39:00|4421.31|4420.71|4421.56|4420.96|4421.56|4420.96|4421.31|4420.71|34
1628062750000|2021-08-04 07:39:10|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|44
1628062760000|2021-08-04 07:39:20|4421.43|4420.83|4421.31|4420.71|4421.43|4420.83|4421.31|4420.71|15
1628062770000|2021-08-04 07:39:30|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.31|4420.71|11
1628062780000|2021-08-04 07:39:40|4421.43|4420.83|4421.31|4420.71|4421.43|4420.83|4421.31|4420.71|34
1628062790000|2021-08-04 07:39:50|4421.56|4420.96|4421.31|4420.71|4421.56|4420.96|4421.31|4420.71|8
1628062800000|2021-08-04 07:40:00|4421.43|4420.83|4421.31|4420.71|4421.56|4420.96|4421.31|4420.71|84
1628062810000|2021-08-04 07:40:10|||||||||8
1628062820000|2021-08-04 07:40:20|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|17
1628062830000|2021-08-04 07:40:30|||||||||13
1628062850000|2021-08-04 07:40:50|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|17
1628062860000|2021-08-04 07:41:00|4421.31|4420.71|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|111
1628062870000|2021-08-04 07:41:10|4421.31|4420.71|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|69
1628062890000|2021-08-04 07:41:30|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|4
1628062910000|2021-08-04 07:41:50|4421.06|4420.46|4421.06|4420.46|4421.18|4420.58|4421.06|4420.46|8
1628062920000|2021-08-04 07:42:00|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|13
1628062930000|2021-08-04 07:42:10|4421.43|4420.83|4421.31|4420.71|4421.56|4420.96|4421.31|4420.71|22
1628062940000|2021-08-04 07:42:20|4421.18|4420.58|4421.06|4420.46|4421.18|4420.58|4421.06|4420.46|31
1628062950000|2021-08-04 07:42:30|||||||||1
1628062960000|2021-08-04 07:42:40|||||||||2
1628062970000|2021-08-04 07:42:50|||||||||9
1628062980000|2021-08-04 07:43:00|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.18|4420.58|6
1628062990000|2021-08-04 07:43:10|4421.43|4420.83|4421.31|4420.71|4421.43|4420.83|4421.06|4420.46|44
1628063000000|2021-08-04 07:43:20|4421.18|4420.58|4421.18|4420.58|4421.31|4420.71|4421.06|4420.46|6
1628063010000|2021-08-04 07:43:30|4421.31|4420.71|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|10
1628063020000|2021-08-04 07:43:40|4421.31|4420.71|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|14
1628063030000|2021-08-04 07:43:50|4420.81|4420.21|4420.81|4420.21|4420.93|4420.33|4420.81|4420.21|25
1628063040000|2021-08-04 07:44:00|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|14
1628063050000|2021-08-04 07:44:10|4420.93|4420.33|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|4
1628063060000|2021-08-04 07:44:20|||||||||3
1628063070000|2021-08-04 07:44:30|4420.68|4420.08|4420.56|4419.96|4420.81|4420.21|4420.56|4419.96|19
1628063080000|2021-08-04 07:44:40|4420.43|4419.83|4420.56|4419.96|4420.56|4419.96|4420.43|4419.83|48
1628063090000|2021-08-04 07:44:50|4420.68|4420.08|4420.68|4420.08|4420.81|4420.21|4420.68|4420.08|23
1628063100000|2021-08-04 07:45:00|4420.81|4420.21|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|51
1628063110000|2021-08-04 07:45:10|4420.93|4420.33|4420.81|4420.21|4420.93|4420.33|4420.81|4420.21|3
1628063120000|2021-08-04 07:45:20|4420.68|4420.08|4420.56|4419.96|4420.68|4420.08|4420.56|4419.96|21
1628063130000|2021-08-04 07:45:30|4420.68|4420.08|4420.56|4419.96|4420.68|4420.08|4420.56|4419.96|33
1628063140000|2021-08-04 07:45:40|||||||||1
1628063150000|2021-08-04 07:45:50|||||||||10
1628063160000|2021-08-04 07:46:00|4420.81|4420.21|4420.56|4419.96|4420.81|4420.21|4420.56|4419.96|27
1628063170000|2021-08-04 07:46:10|4420.68|4420.08|4420.56|4419.96|4420.68|4420.08|4420.56|4419.96|37
1628063180000|2021-08-04 07:46:20|4420.43|4419.83|4420.31|4419.71|4420.56|4419.96|4420.31|4419.71|78
1628063190000|2021-08-04 07:46:30|||||||||24
1628063200000|2021-08-04 07:46:40|4420.43|4419.83|4420.31|4419.71|4420.56|4419.96|4420.31|4419.71|44
1628063210000|2021-08-04 07:46:50|4420.43|4419.83|4420.56|4419.96|4420.56|4419.96|4420.43|4419.83|15
1628063220000|2021-08-04 07:47:00|4420.43|4419.83|4420.56|4419.96|4420.56|4419.96|4420.43|4419.83|10
1628063230000|2021-08-04 07:47:10|4420.43|4419.83|4420.31|4419.71|4420.43|4419.83|4420.31|4419.71|16
1628063240000|2021-08-04 07:47:20|||||||||15
1628063250000|2021-08-04 07:47:30|4420.56|4419.96|4420.31|4419.71|4420.56|4419.96|4420.31|4419.71|32
1628063260000|2021-08-04 07:47:40|4420.43|4419.83|4420.56|4419.96|4420.56|4419.96|4420.43|4419.83|9
1628063270000|2021-08-04 07:47:50|||||||||5
1628063280000|2021-08-04 07:48:00|4420.31|4419.71|4420.31|4419.71|4420.31|4419.71|4420.06|4419.46|29
1628063290000|2021-08-04 07:48:10|4420.18|4419.58|4420.06|4419.46|4420.18|4419.58|4420.06|4419.46|31
1628063300000|2021-08-04 07:48:20|4420.31|4419.71|4420.31|4419.71|4420.31|4419.71|4420.31|4419.71|12
1628063310000|2021-08-04 07:48:30|4420.18|4419.58|4420.06|4419.46|4420.31|4419.71|4419.81|4419.21|76
1628063320000|2021-08-04 07:48:40|4420.31|4419.71|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|6
1628063330000|2021-08-04 07:48:50|4420.31|4419.71|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|3
1628063340000|2021-08-04 07:49:00|4420.18|4419.58|4420.31|4419.71|4420.31|4419.71|4420.18|4419.58|18
1628063350000|2021-08-04 07:49:10|4420.43|4419.83|4420.31|4419.71|4420.56|4419.96|4420.31|4419.71|16
1628063360000|2021-08-04 07:49:20|4420.43|4419.83|4420.18|4419.58|4420.43|4419.83|4420.18|4419.58|11
1628063370000|2021-08-04 07:49:30|4420.31|4419.71|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|6
1628063380000|2021-08-04 07:49:40|4420.18|4419.58|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|23
1628063390000|2021-08-04 07:49:50|4420.18|4419.58|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|7
1628063400000|2021-08-04 07:50:00|4420.18|4419.58|4420.06|4419.46|4420.18|4419.58|4419.93|4419.33|39
1628063420000|2021-08-04 07:50:20|4419.81|4419.21|4420.06|4419.46|4420.06|4419.46|4419.81|4419.21|39
1628063440000|2021-08-04 07:50:40|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|23
1628063450000|2021-08-04 07:50:50|4419.93|4419.33|4419.93|4419.33|4419.93|4419.33|4419.93|4419.33|37
1628063460000|2021-08-04 07:51:00|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|4419.81|4419.21|38
1628063470000|2021-08-04 07:51:10|4419.93|4419.33|4419.81|4419.21|4419.93|4419.33|4419.81|4419.21|3
1628063480000|2021-08-04 07:51:20|4419.56|4418.96|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|48
1628063490000|2021-08-04 07:51:30|4419.68|4419.08|4419.56|4418.96|4419.81|4419.21|4419.56|4418.96|17
1628063500000|2021-08-04 07:51:40|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|24
1628063510000|2021-08-04 07:51:50|||||||||26
1628063520000|2021-08-04 07:52:00|4419.56|4418.96|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|39
1628063530000|2021-08-04 07:52:10|4419.31|4418.71|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|230
1628063540000|2021-08-04 07:52:20|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|40
1628063550000|2021-08-04 07:52:30|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|24
1628063560000|2021-08-04 07:52:40|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|18
1628063570000|2021-08-04 07:52:50|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|22
1628063580000|2021-08-04 07:53:00|4419.81|4419.21|4419.56|4418.96|4419.81|4419.21|4419.56|4418.96|40
1628063590000|2021-08-04 07:53:10|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|23
1628063600000|2021-08-04 07:53:20|||||||||1
1628063610000|2021-08-04 07:53:30|4419.06|4418.46|4419.18|4418.58|4419.18|4418.58|4419.06|4418.46|50
1628063620000|2021-08-04 07:53:40|4419.31|4418.71|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|25
1628063630000|2021-08-04 07:53:50|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|33
1628063640000|2021-08-04 07:54:00|||||||||68
1628063650000|2021-08-04 07:54:10|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|35
1628063660000|2021-08-04 07:54:20|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|11
1628063670000|2021-08-04 07:54:30|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|34
1628063680000|2021-08-04 07:54:40|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|1
1628063690000|2021-08-04 07:54:50|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|25
1628063700000|2021-08-04 07:55:00|||||||||25
1628063710000|2021-08-04 07:55:10|4418.81|4418.21|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|51
1628063720000|2021-08-04 07:55:20|4418.68|4418.08|4419.06|4418.46|4419.06|4418.46|4418.68|4418.08|77
1628063730000|2021-08-04 07:55:30|4419.31|4418.71|4419.18|4418.58|4419.31|4418.71|4419.06|4418.46|54
1628063740000|2021-08-04 07:55:40|4419.31|4418.71|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|20
1628063750000|2021-08-04 07:55:50|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|47
1628063760000|2021-08-04 07:56:00|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|9
1628063770000|2021-08-04 07:56:10|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|10
1628063780000|2021-08-04 07:56:20|4419.31|4418.71|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|20
1628063790000|2021-08-04 07:56:30|4419.43|4418.83|4419.43|4418.83|4419.56|4418.96|4419.31|4418.71|26
1628063800000|2021-08-04 07:56:40|4419.56|4418.96|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|73
1628063810000|2021-08-04 07:56:50|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|13
1628063820000|2021-08-04 07:57:00|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|42
1628063850000|2021-08-04 07:57:30|4419.18|4418.58|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|25
1628063860000|2021-08-04 07:57:40|||||||||1
1628063870000|2021-08-04 07:57:50|4418.81|4418.21|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|43
1628063880000|2021-08-04 07:58:00|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|23
1628063890000|2021-08-04 07:58:10|4419.18|4418.58|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|21
1628063900000|2021-08-04 07:58:20|4419.18|4418.58|4419.18|4418.58|4419.31|4418.71|4419.18|4418.58|8
1628063910000|2021-08-04 07:58:30|4419.06|4418.46|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|1
1628063920000|2021-08-04 07:58:40|4418.81|4418.21|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|52
1628063930000|2021-08-04 07:58:50|||||||||7
1628063940000|2021-08-04 07:59:00|||||||||4
1628063950000|2021-08-04 07:59:10|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|106
1628063960000|2021-08-04 07:59:20|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|60
1628063970000|2021-08-04 07:59:30|4417.81|4417.21|4416.81|4416.21|4417.81|4417.21|4416.81|4416.21|273
1628063980000|2021-08-04 07:59:40|4417.06|4416.46|4416.31|4415.71|4417.06|4416.46|4416.31|4415.71|162
1628063990000|2021-08-04 07:59:50|4416.56|4415.96|4416.56|4415.96|4416.68|4416.08|4416.31|4415.71|204
1628064000000|2021-08-04 08:00:00|4416.31|4415.71|4417.31|4416.71|4417.31|4416.71|4416.06|4415.46|472
1628064010000|2021-08-04 08:00:10|4417.56|4416.96|4417.81|4417.21|4417.81|4417.21|4417.31|4416.71|157
1628064020000|2021-08-04 08:00:20|4417.93|4417.33|4418.31|4417.71|4418.56|4417.96|4417.93|4417.33|89
1628064030000|2021-08-04 08:00:30|4418.56|4417.96|4417.06|4416.46|4418.56|4417.96|4417.06|4416.46|238
1628064040000|2021-08-04 08:00:40|4416.93|4416.33|4417.31|4416.71|4417.31|4416.71|4416.81|4416.21|71
1628064050000|2021-08-04 08:00:50|4417.18|4416.58|4416.81|4416.21|4417.18|4416.58|4416.56|4415.96|90
1628064060000|2021-08-04 08:01:00|4416.93|4416.33|4418.06|4417.46|4418.06|4417.46|4416.93|4416.33|149
1628064070000|2021-08-04 08:01:10|4418.31|4417.71|4418.43|4417.83|4418.43|4417.83|4418.06|4417.46|102
1628064080000|2021-08-04 08:01:20|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|47
1628064090000|2021-08-04 08:01:30|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|23
1628064100000|2021-08-04 08:01:40|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|59
1628064110000|2021-08-04 08:01:50|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|48
1628064120000|2021-08-04 08:02:00|4418.43|4417.83|4418.06|4417.46|4418.56|4417.96|4417.81|4417.21|128
1628064130000|2021-08-04 08:02:10|4417.93|4417.33|4417.81|4417.21|4417.93|4417.33|4417.81|4417.21|25
1628064140000|2021-08-04 08:02:20|4417.68|4417.08|4417.56|4416.96|4417.81|4417.21|4417.56|4416.96|42
1628064150000|2021-08-04 08:02:30|4417.81|4417.21|4417.43|4416.83|4417.81|4417.21|4417.31|4416.71|78
1628064160000|2021-08-04 08:02:40|4417.31|4416.71|4417.06|4416.46|4417.56|4416.96|4417.06|4416.46|87
1628064170000|2021-08-04 08:02:50|4416.93|4416.33|4417.06|4416.46|4417.06|4416.46|4416.93|4416.33|86
1628064180000|2021-08-04 08:03:00|||||||||3
1628064190000|2021-08-04 08:03:10|4417.31|4416.71|4417.06|4416.46|4417.31|4416.71|4417.06|4416.46|52
1628064200000|2021-08-04 08:03:20|4417.31|4416.71|4416.93|4416.33|4417.31|4416.71|4416.81|4416.21|54
1628064210000|2021-08-04 08:03:30|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|4417.06|4416.46|7
1628064220000|2021-08-04 08:03:40|4416.93|4416.33|4417.06|4416.46|4417.06|4416.46|4416.81|4416.21|27
1628064230000|2021-08-04 08:03:50|4416.93|4416.33|4416.31|4415.71|4416.93|4416.33|4416.31|4415.71|103
1628064240000|2021-08-04 08:04:00|4416.56|4415.96|4416.06|4415.46|4416.56|4415.96|4416.06|4415.46|71
1628064250000|2021-08-04 08:04:10|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|26
1628064260000|2021-08-04 08:04:20|||||||||5
1628064270000|2021-08-04 08:04:30|4416.43|4415.83|4416.81|4416.21|4416.81|4416.21|4416.43|4415.83|99
1628064280000|2021-08-04 08:04:40|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|20
1628064290000|2021-08-04 08:04:50|4416.68|4416.08|4416.81|4416.21|4416.81|4416.21|4416.56|4415.96|24
1628064300000|2021-08-04 08:05:00|4416.68|4416.08|4416.31|4415.71|4416.68|4416.08|4416.31|4415.71|90
1628064310000|2021-08-04 08:05:10|4416.06|4415.46|4416.56|4415.96|4416.56|4415.96|4416.06|4415.46|61
1628064320000|2021-08-04 08:05:20|4416.81|4416.21|4416.81|4416.21|4416.81|4416.21|4416.56|4415.96|64
1628064330000|2021-08-04 08:05:30|4416.68|4416.08|4416.81|4416.21|4416.81|4416.21|4416.56|4415.96|28
1628064340000|2021-08-04 08:05:40|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|37
1628064350000|2021-08-04 08:05:50|4416.81|4416.21|4416.56|4415.96|4416.81|4416.21|4416.56|4415.96|22
1628064360000|2021-08-04 08:06:00|4416.31|4415.71|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|32
1628064370000|2021-08-04 08:06:10|4415.81|4415.21|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|70
1628064380000|2021-08-04 08:06:20|4415.93|4415.33|4415.81|4415.21|4415.93|4415.33|4415.81|4415.21|50
1628064390000|2021-08-04 08:06:30|4415.68|4415.08|4416.06|4415.46|4416.06|4415.46|4415.56|4414.96|89
1628064400000|2021-08-04 08:06:40|4416.18|4415.58|4416.56|4415.96|4416.56|4415.96|4416.18|4415.58|94
1628064410000|2021-08-04 08:06:50|4416.43|4415.83|4416.56|4415.96|4416.56|4415.96|4416.31|4415.71|58
1628064420000|2021-08-04 08:07:00|4416.31|4415.71|4416.56|4415.96|4416.56|4415.96|4416.31|4415.71|49
1628064430000|2021-08-04 08:07:10|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|62
1628064440000|2021-08-04 08:07:20|4416.43|4415.83|4416.31|4415.71|4416.56|4415.96|4416.31|4415.71|38
1628064450000|2021-08-04 08:07:30|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4415.56|4414.96|163
1628064460000|2021-08-04 08:07:40|4415.93|4415.33|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|33
1628064470000|2021-08-04 08:07:50|4415.93|4415.33|4416.31|4415.71|4416.31|4415.71|4415.81|4415.21|39
1628064480000|2021-08-04 08:08:00|4416.18|4415.58|4416.31|4415.71|4416.56|4415.96|4416.18|4415.58|44
1628064490000|2021-08-04 08:08:10|4416.06|4415.46|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|83
1628064500000|2021-08-04 08:08:20|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4415.56|4414.96|33
1628064510000|2021-08-04 08:08:30|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|16
1628064520000|2021-08-04 08:08:40|4416.31|4415.71|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|31
1628064530000|2021-08-04 08:08:50|4415.93|4415.33|4415.81|4415.21|4415.93|4415.33|4415.68|4415.08|56
1628064540000|2021-08-04 08:09:00|||||||||4
1628064550000|2021-08-04 08:09:10|4415.93|4415.33|4415.93|4415.33|4416.06|4415.46|4415.81|4415.21|59
1628064560000|2021-08-04 08:09:20|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|18
1628064570000|2021-08-04 08:09:30|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|41
1628064580000|2021-08-04 08:09:40|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|24
1628064590000|2021-08-04 08:09:50|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|3
1628064600000|2021-08-04 08:10:00|4416.31|4415.71|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|71
1628064610000|2021-08-04 08:10:10|4416.18|4415.58|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|36
1628064620000|2021-08-04 08:10:20|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|14
1628064630000|2021-08-04 08:10:30|4416.18|4415.58|4416.31|4415.71|4416.31|4415.71|4416.18|4415.58|55
1628064640000|2021-08-04 08:10:40|4416.43|4415.83|4416.31|4415.71|4416.56|4415.96|4416.31|4415.71|19
1628064650000|2021-08-04 08:10:50|4416.43|4415.83|4416.56|4415.96|4416.56|4415.96|4416.31|4415.71|38
1628064660000|2021-08-04 08:11:00|4416.68|4416.08|4416.56|4415.96|4416.81|4416.21|4416.43|4415.83|181
1628064670000|2021-08-04 08:11:10|4416.81|4416.21|4416.56|4415.96|4416.81|4416.21|4416.56|4415.96|43
1628064700000|2021-08-04 08:11:40|4416.81|4416.21|4417.06|4416.46|4417.06|4416.46|4416.81|4416.21|105
1628064710000|2021-08-04 08:11:50|4417.18|4416.58|4417.31|4416.71|4417.31|4416.71|4417.06|4416.46|37
1628064720000|2021-08-04 08:12:00|4417.18|4416.58|4417.06|4416.46|4417.18|4416.58|4417.06|4416.46|12
1628064730000|2021-08-04 08:12:10|4417.18|4416.58|4417.06|4416.46|4417.31|4416.71|4417.06|4416.46|53
1628064740000|2021-08-04 08:12:20|||||||||1
1628064750000|2021-08-04 08:12:30|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|4417.06|4416.46|37
1628064760000|2021-08-04 08:12:40|4417.18|4416.58|4417.31|4416.71|4417.31|4416.71|4417.06|4416.46|96
1628064770000|2021-08-04 08:12:50|4417.43|4416.83|4417.31|4416.71|4417.56|4416.96|4417.31|4416.71|60
1628064780000|2021-08-04 08:13:00|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.43|4416.83|66
1628064790000|2021-08-04 08:13:10|4417.43|4416.83|4417.06|4416.46|4417.56|4416.96|4417.06|4416.46|109
1628064800000|2021-08-04 08:13:20|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|8
1628064810000|2021-08-04 08:13:30|4417.06|4416.46|4417.31|4416.71|4417.31|4416.71|4417.06|4416.46|40
1628064820000|2021-08-04 08:13:40|4417.18|4416.58|4417.31|4416.71|4417.31|4416.71|4417.06|4416.46|9
1628064840000|2021-08-04 08:14:00|4417.43|4416.83|4417.56|4416.96|4417.56|4416.96|4417.43|4416.83|46
1628064850000|2021-08-04 08:14:10|4417.68|4417.08|4417.68|4417.08|4417.81|4417.21|4417.56|4416.96|18
1628064860000|2021-08-04 08:14:20|4417.56|4416.96|4417.81|4417.21|4417.81|4417.21|4417.56|4416.96|26
1628064870000|2021-08-04 08:14:30|4417.68|4417.08|4417.81|4417.21|4417.81|4417.21|4417.56|4416.96|22
1628064880000|2021-08-04 08:14:40|4417.93|4417.33|4418.06|4417.46|4418.18|4417.58|4417.56|4416.96|148
1628064890000|2021-08-04 08:14:50|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|108
1628064900000|2021-08-04 08:15:00|||||||||1
1628064910000|2021-08-04 08:15:10|4418.31|4417.71|4418.18|4417.58|4418.31|4417.71|4418.06|4417.46|70
1628064920000|2021-08-04 08:15:20|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|44
1628064930000|2021-08-04 08:15:30|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|50
1628064940000|2021-08-04 08:15:40|||||||||13
1628064950000|2021-08-04 08:15:50|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|39
1628064960000|2021-08-04 08:16:00|4418.56|4417.96|4418.43|4417.83|4418.81|4418.21|4418.43|4417.83|50
1628064970000|2021-08-04 08:16:10|4418.31|4417.71|4418.56|4417.96|4418.68|4418.08|4418.31|4417.71|47
1628064980000|2021-08-04 08:16:20|4418.81|4418.21|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|126
1628064990000|2021-08-04 08:16:30|||||||||7
1628065000000|2021-08-04 08:16:40|||||||||3
1628065010000|2021-08-04 08:16:50|4418.56|4417.96|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|32
1628065020000|2021-08-04 08:17:00|||||||||15
1628065030000|2021-08-04 08:17:10|||||||||15
1628065040000|2021-08-04 08:17:20|4418.31|4417.71|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|53
1628065050000|2021-08-04 08:17:30|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|14
1628065060000|2021-08-04 08:17:40|||||||||12
1628065070000|2021-08-04 08:17:50|||||||||37
1628065080000|2021-08-04 08:18:00|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|40
1628065090000|2021-08-04 08:18:10|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|7
1628065100000|2021-08-04 08:18:20|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|31
1628065110000|2021-08-04 08:18:30|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|6
1628065120000|2021-08-04 08:18:40|4418.43|4417.83|4418.43|4417.83|4418.56|4417.96|4418.31|4417.71|15
1628065130000|2021-08-04 08:18:50|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|15
1628065140000|2021-08-04 08:19:00|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|41
1628065150000|2021-08-04 08:19:10|4417.93|4417.33|4417.81|4417.21|4418.06|4417.46|4417.68|4417.08|24
1628065160000|2021-08-04 08:19:20|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|29
1628065170000|2021-08-04 08:19:30|||||||||7
1628065180000|2021-08-04 08:19:40|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|41
1628065190000|2021-08-04 08:19:50|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|49
1628065200000|2021-08-04 08:20:00|4417.68|4417.08|4417.56|4416.96|4417.81|4417.21|4417.56|4416.96|43
1628065210000|2021-08-04 08:20:10|4417.43|4416.83|4417.31|4416.71|4417.43|4416.83|4417.31|4416.71|45
1628065220000|2021-08-04 08:20:20|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|31
1628065230000|2021-08-04 08:20:30|4417.43|4416.83|4416.81|4416.21|4417.56|4416.96|4416.81|4416.21|73
1628065240000|2021-08-04 08:20:40|4416.93|4416.33|4417.06|4416.46|4417.06|4416.46|4416.93|4416.33|48
1628065250000|2021-08-04 08:20:50|4417.31|4416.71|4417.18|4416.58|4417.31|4416.71|4417.18|4416.58|22
1628065260000|2021-08-04 08:21:00|4417.06|4416.46|4417.18|4416.58|4417.18|4416.58|4416.81|4416.21|47
1628065270000|2021-08-04 08:21:10|4417.31|4416.71|4417.06|4416.46|4417.31|4416.71|4417.06|4416.46|4
1628065280000|2021-08-04 08:21:20|4417.18|4416.58|4417.56|4416.96|4417.56|4416.96|4417.18|4416.58|56
1628065290000|2021-08-04 08:21:30|4417.68|4417.08|4418.06|4417.46|4418.06|4417.46|4417.68|4417.08|85
1628065300000|2021-08-04 08:21:40|4417.81|4417.21|4417.81|4417.21|4417.93|4417.33|4417.81|4417.21|28
1628065310000|2021-08-04 08:21:50|||||||||3
1628065320000|2021-08-04 08:22:00|4417.93|4417.33|4417.81|4417.21|4417.93|4417.33|4417.81|4417.21|23
1628065330000|2021-08-04 08:22:10|4417.93|4417.33|4417.81|4417.21|4418.06|4417.46|4417.81|4417.21|24
1628065340000|2021-08-04 08:22:20|4417.93|4417.33|4417.81|4417.21|4418.06|4417.46|4417.81|4417.21|14
1628065360000|2021-08-04 08:22:40|4417.93|4417.33|4417.81|4417.21|4417.93|4417.33|4417.81|4417.21|9
1628065370000|2021-08-04 08:22:50|4417.93|4417.33|4417.31|4416.71|4418.06|4417.46|4417.31|4416.71|95
1628065380000|2021-08-04 08:23:00|4417.56|4416.96|4417.81|4417.21|4417.81|4417.21|4417.56|4416.96|36
1628065390000|2021-08-04 08:23:10|4417.93|4417.33|4418.06|4417.46|4418.06|4417.46|4417.93|4417.33|29
1628065400000|2021-08-04 08:23:20|4418.31|4417.71|4418.18|4417.58|4418.31|4417.71|4418.06|4417.46|118
1628065410000|2021-08-04 08:23:30|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|15
1628065420000|2021-08-04 08:23:40|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|41
1628065430000|2021-08-04 08:23:50|4418.56|4417.96|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|49
1628065440000|2021-08-04 08:24:00|4418.06|4417.46|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|52
1628065450000|2021-08-04 08:24:10|4418.18|4417.58|4417.81|4417.21|4418.31|4417.71|4417.81|4417.21|43
1628065460000|2021-08-04 08:24:20|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|8
1628065470000|2021-08-04 08:24:30|4418.18|4417.58|4418.31|4417.71|4418.56|4417.96|4418.18|4417.58|79
1628065480000|2021-08-04 08:24:40|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|22
1628065490000|2021-08-04 08:24:50|4418.81|4418.21|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|56
1628065500000|2021-08-04 08:25:00|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|57
1628065510000|2021-08-04 08:25:10|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|5
1628065520000|2021-08-04 08:25:20|4418.18|4417.58|4418.56|4417.96|4418.56|4417.96|4418.18|4417.58|29
1628065530000|2021-08-04 08:25:30|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|13
1628065540000|2021-08-04 08:25:40|||||||||16
1628065550000|2021-08-04 08:25:50|4418.31|4417.71|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|17
1628065560000|2021-08-04 08:26:00|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|45
1628065570000|2021-08-04 08:26:10|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|3
1628065580000|2021-08-04 08:26:20|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|4
1628065590000|2021-08-04 08:26:30|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|3
1628065600000|2021-08-04 08:26:40|4418.18|4417.58|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|19
1628065610000|2021-08-04 08:26:50|4418.18|4417.58|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|12
1628065620000|2021-08-04 08:27:00|||||||||15
1628065630000|2021-08-04 08:27:10|4417.81|4417.21|4417.93|4417.33|4418.06|4417.46|4417.81|4417.21|23
1628065640000|2021-08-04 08:27:20|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4417.81|4417.21|49
1628065650000|2021-08-04 08:27:30|||||||||1
1628065660000|2021-08-04 08:27:40|4417.93|4417.33|4417.81|4417.21|4418.06|4417.46|4417.81|4417.21|28
1628065670000|2021-08-04 08:27:50|||||||||2
1628065680000|2021-08-04 08:28:00|4417.56|4416.96|4417.31|4416.71|4417.56|4416.96|4417.31|4416.71|120
1628065690000|2021-08-04 08:28:10|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|13
1628065700000|2021-08-04 08:28:20|4417.68|4417.08|4417.56|4416.96|4417.81|4417.21|4417.56|4416.96|13
1628065710000|2021-08-04 08:28:30|4417.43|4416.83|4417.31|4416.71|4417.43|4416.83|4417.31|4416.71|10
1628065720000|2021-08-04 08:28:40|4417.43|4416.83|4417.81|4417.21|4417.81|4417.21|4417.43|4416.83|30
1628065740000|2021-08-04 08:29:00|4417.93|4417.33|4417.81|4417.21|4417.93|4417.33|4417.81|4417.21|93
1628065750000|2021-08-04 08:29:10|4417.93|4417.33|4418.06|4417.46|4418.18|4417.58|4417.81|4417.21|57
1628065760000|2021-08-04 08:29:20|||||||||10
1628065770000|2021-08-04 08:29:30|4418.31|4417.71|4418.43|4417.83|4418.56|4417.96|4418.06|4417.46|23
1628065780000|2021-08-04 08:29:40|4418.31|4417.71|4418.43|4417.83|4418.43|4417.83|4418.31|4417.71|17
1628065790000|2021-08-04 08:29:50|4418.31|4417.71|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|0
1628065800000|2021-08-04 08:30:00|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|18
1628065810000|2021-08-04 08:30:10|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|14
1628065820000|2021-08-04 08:30:20|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|14
1628065830000|2021-08-04 08:30:30|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|19
1628065850000|2021-08-04 08:30:50|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|31
1628065860000|2021-08-04 08:31:00|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|4
1628065870000|2021-08-04 08:31:10|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|18
1628065880000|2021-08-04 08:31:20|||||||||81
1628065890000|2021-08-04 08:31:30|4418.56|4417.96|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|35
1628065900000|2021-08-04 08:31:40|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|9
1628065910000|2021-08-04 08:31:50|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|82
1628065920000|2021-08-04 08:32:00|||||||||6
1628065930000|2021-08-04 08:32:10|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|26
1628065940000|2021-08-04 08:32:20|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|119
1628065950000|2021-08-04 08:32:30|||||||||1
1628065960000|2021-08-04 08:32:40|||||||||1
1628065970000|2021-08-04 08:32:50|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|213
1628065980000|2021-08-04 08:33:00|||||||||2
1628065990000|2021-08-04 08:33:10|||||||||1
1628066000000|2021-08-04 08:33:20|||||||||12
1628066010000|2021-08-04 08:33:30|||||||||42
1628066020000|2021-08-04 08:33:40|||||||||1
1628066030000|2021-08-04 08:33:50|||||||||1
1628066040000|2021-08-04 08:34:00|||||||||5
1628066050000|2021-08-04 08:34:10|||||||||1
1628066060000|2021-08-04 08:34:20|||||||||1
1628066070000|2021-08-04 08:34:30|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|64
1628066080000|2021-08-04 08:34:40|||||||||1
1628066090000|2021-08-04 08:34:50|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|51
1628066100000|2021-08-04 08:35:00|4418.06|4417.46|4418.56|4417.96|4418.56|4417.96|4418.06|4417.46|47
1628066110000|2021-08-04 08:35:10|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|14
1628066120000|2021-08-04 08:35:20|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.18|4417.58|41
1628066130000|2021-08-04 08:35:30|4418.18|4417.58|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|11
1628066150000|2021-08-04 08:35:50|4417.81|4417.21|4418.06|4417.46|4418.06|4417.46|4417.81|4417.21|10
1628066160000|2021-08-04 08:36:00|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|17
1628066170000|2021-08-04 08:36:10|4418.18|4417.58|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|12
1628066180000|2021-08-04 08:36:20|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|16
1628066190000|2021-08-04 08:36:30|||||||||4
1628066200000|2021-08-04 08:36:40|4418.06|4417.46|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|10
1628066210000|2021-08-04 08:36:50|||||||||13
1628066220000|2021-08-04 08:37:00|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|33
1628066230000|2021-08-04 08:37:10|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|62
1628066240000|2021-08-04 08:37:20|4418.43|4417.83|4418.43|4417.83|4418.56|4417.96|4418.43|4417.83|9
1628066250000|2021-08-04 08:37:30|4418.31|4417.71|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|17
1628066260000|2021-08-04 08:37:40|||||||||13
1628066270000|2021-08-04 08:37:50|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|20
1628066280000|2021-08-04 08:38:00|4418.43|4417.83|4418.43|4417.83|4418.56|4417.96|4418.31|4417.71|12
1628066290000|2021-08-04 08:38:10|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|10
1628066300000|2021-08-04 08:38:20|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|2
1628066310000|2021-08-04 08:38:30|4418.81|4418.21|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|114
1628066320000|2021-08-04 08:38:40|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|33
1628066330000|2021-08-04 08:38:50|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|6
1628066340000|2021-08-04 08:39:00|||||||||5
1628066350000|2021-08-04 08:39:10|||||||||15
1628066360000|2021-08-04 08:39:20|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|7
1628066370000|2021-08-04 08:39:30|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|105
1628066390000|2021-08-04 08:39:50|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|66
1628066400000|2021-08-04 08:40:00|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|32
1628066410000|2021-08-04 08:40:10|||||||||2
1628066430000|2021-08-04 08:40:30|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|68
1628066450000|2021-08-04 08:40:50|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|60
1628066460000|2021-08-04 08:41:00|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|32
1628066470000|2021-08-04 08:41:10|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|8
1628066500000|2021-08-04 08:41:40|4418.43|4417.83|4418.68|4418.08|4418.81|4418.21|4418.43|4417.83|38
1628066510000|2021-08-04 08:41:50|4418.56|4417.96|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|26
1628066520000|2021-08-04 08:42:00|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|18
1628066530000|2021-08-04 08:42:10|4418.56|4417.96|4418.68|4418.08|4418.68|4418.08|4418.56|4417.96|24
1628066540000|2021-08-04 08:42:20|4418.81|4418.21|4418.68|4418.08|4418.81|4418.21|4418.56|4417.96|13
1628066550000|2021-08-04 08:42:30|4418.81|4418.21|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|4
1628066560000|2021-08-04 08:42:40|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|31
1628066570000|2021-08-04 08:42:50|||||||||10
1628066580000|2021-08-04 08:43:00|||||||||25
1628066590000|2021-08-04 08:43:10|||||||||5
1628066600000|2021-08-04 08:43:20|4418.68|4418.08|4418.68|4418.08|4418.81|4418.21|4418.68|4418.08|19
1628066610000|2021-08-04 08:43:30|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|0
1628066620000|2021-08-04 08:43:40|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|28
1628066630000|2021-08-04 08:43:50|||||||||5
1628066640000|2021-08-04 08:44:00|4418.68|4418.08|4418.81|4418.21|4419.06|4418.46|4418.56|4417.96|71
1628066650000|2021-08-04 08:44:10|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|24
1628066660000|2021-08-04 08:44:20|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|17
1628066670000|2021-08-04 08:44:30|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|10
1628066680000|2021-08-04 08:44:40|4418.93|4418.33|4418.93|4418.33|4419.06|4418.46|4418.81|4418.21|13
1628066690000|2021-08-04 08:44:50|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|0
1628066700000|2021-08-04 08:45:00|4418.81|4418.21|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|26
1628066730000|2021-08-04 08:45:30|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|11
1628066740000|2021-08-04 08:45:40|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|16
1628066750000|2021-08-04 08:45:50|||||||||1
1628066760000|2021-08-04 08:46:00|4418.56|4417.96|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|32
1628066770000|2021-08-04 08:46:10|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|59
1628066780000|2021-08-04 08:46:20|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|12
1628066790000|2021-08-04 08:46:30|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|4
1628066800000|2021-08-04 08:46:40|4418.81|4418.21|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|17
1628066810000|2021-08-04 08:46:50|||||||||6
1628066820000|2021-08-04 08:47:00|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|41
1628066830000|2021-08-04 08:47:10|4419.06|4418.46|4419.18|4418.58|4419.31|4418.71|4419.06|4418.46|58
1628066840000|2021-08-04 08:47:20|4419.06|4418.46|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|2
1628066850000|2021-08-04 08:47:30|||||||||8
1628066860000|2021-08-04 08:47:40|4418.81|4418.21|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|10
1628066890000|2021-08-04 08:48:10|||||||||48
1628066900000|2021-08-04 08:48:20|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|23
1628066920000|2021-08-04 08:48:40|||||||||44
1628066930000|2021-08-04 08:48:50|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|26
1628066940000|2021-08-04 08:49:00|4418.68|4418.08|4418.56|4417.96|4418.68|4418.08|4418.31|4417.71|19
1628066950000|2021-08-04 08:49:10|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|25
1628066960000|2021-08-04 08:49:20|4419.06|4418.46|4418.93|4418.33|4419.06|4418.46|4418.93|4418.33|11
1628066970000|2021-08-04 08:49:30|4418.81|4418.21|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|6
1628066980000|2021-08-04 08:49:40|4418.93|4418.33|4418.56|4417.96|4419.06|4418.46|4418.56|4417.96|20
1628066990000|2021-08-04 08:49:50|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|41
1628067000000|2021-08-04 08:50:00|4418.56|4417.96|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|43
1628067010000|2021-08-04 08:50:10|||||||||8
1628067020000|2021-08-04 08:50:20|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|16
1628067040000|2021-08-04 08:50:40|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|74
1628067050000|2021-08-04 08:50:50|4419.18|4418.58|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|8
1628067060000|2021-08-04 08:51:00|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|3
1628067070000|2021-08-04 08:51:10|4419.18|4418.58|4419.18|4418.58|4419.31|4418.71|4419.06|4418.46|8
1628067080000|2021-08-04 08:51:20|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|10
1628067090000|2021-08-04 08:51:30|||||||||2
1628067100000|2021-08-04 08:51:40|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|20
1628067110000|2021-08-04 08:51:50|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|20
1628067120000|2021-08-04 08:52:00|||||||||3
1628067130000|2021-08-04 08:52:10|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|7
1628067140000|2021-08-04 08:52:20|4419.06|4418.46|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|10
1628067160000|2021-08-04 08:52:40|4419.18|4418.58|4419.18|4418.58|4419.31|4418.71|4419.18|4418.58|19
1628067170000|2021-08-04 08:52:50|4419.31|4418.71|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|1
1628067180000|2021-08-04 08:53:00|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|3
1628067190000|2021-08-04 08:53:10|||||||||1
1628067200000|2021-08-04 08:53:20|||||||||3
1628067210000|2021-08-04 08:53:30|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|12
1628067220000|2021-08-04 08:53:40|||||||||2
1628067230000|2021-08-04 08:53:50|||||||||2
1628067240000|2021-08-04 08:54:00|4419.18|4418.58|4419.18|4418.58|4419.18|4418.58|4419.18|4418.58|22
1628067250000|2021-08-04 08:54:10|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|6
1628067260000|2021-08-04 08:54:20|||||||||3
1628067270000|2021-08-04 08:54:30|||||||||7
1628067280000|2021-08-04 08:54:40|||||||||12
1628067290000|2021-08-04 08:54:50|||||||||3
1628067300000|2021-08-04 08:55:00|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.43|4418.83|30
1628067310000|2021-08-04 08:55:10|4419.31|4418.71|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|22
1628067320000|2021-08-04 08:55:20|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|23
1628067330000|2021-08-04 08:55:30|||||||||2
1628067340000|2021-08-04 08:55:40|||||||||1
1628067350000|2021-08-04 08:55:50|||||||||87
1628067360000|2021-08-04 08:56:00|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.68|4419.08|46
1628067370000|2021-08-04 08:56:10|4420.06|4419.46|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|57
1628067380000|2021-08-04 08:56:20|4419.93|4419.33|4419.81|4419.21|4419.93|4419.33|4419.81|4419.21|40
1628067390000|2021-08-04 08:56:30|4419.93|4419.33|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|15
1628067400000|2021-08-04 08:56:40|4419.93|4419.33|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|10
1628067410000|2021-08-04 08:56:50|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|21
1628067420000|2021-08-04 08:57:00|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.81|4419.21|23
1628067430000|2021-08-04 08:57:10|||||||||13
1628067440000|2021-08-04 08:57:20|4419.56|4418.96|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|102
1628067450000|2021-08-04 08:57:30|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|78
1628067460000|2021-08-04 08:57:40|||||||||20
1628067470000|2021-08-04 08:57:50|||||||||58
1628067480000|2021-08-04 08:58:00|4419.81|4419.21|4419.56|4418.96|4419.81|4419.21|4419.56|4418.96|81
1628067490000|2021-08-04 08:58:10|||||||||1
1628067510000|2021-08-04 08:58:30|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|33
1628067520000|2021-08-04 08:58:40|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|16
1628067530000|2021-08-04 08:58:50|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|35
1628067540000|2021-08-04 08:59:00|4419.43|4418.83|4419.18|4418.58|4419.43|4418.83|4419.06|4418.46|20
1628067550000|2021-08-04 08:59:10|4419.06|4418.46|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|33
1628067560000|2021-08-04 08:59:20|||||||||13
1628067570000|2021-08-04 08:59:30|4418.93|4418.33|4418.93|4418.33|4419.06|4418.46|4418.93|4418.33|27
1628067580000|2021-08-04 08:59:40|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|5
1628067600000|2021-08-04 09:00:00|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|43
1628067610000|2021-08-04 09:00:10|4418.93|4418.33|4419.31|4418.71|4419.31|4418.71|4418.93|4418.33|123
1628067620000|2021-08-04 09:00:20|||||||||8
1628067630000|2021-08-04 09:00:30|||||||||8
1628067640000|2021-08-04 09:00:40|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|61
1628067650000|2021-08-04 09:00:50|||||||||5
1628067660000|2021-08-04 09:01:00|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|24
1628067670000|2021-08-04 09:01:10|||||||||26
1628067680000|2021-08-04 09:01:20|4419.56|4418.96|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|32
1628067690000|2021-08-04 09:01:30|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|12
1628067700000|2021-08-04 09:01:40|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|15
1628067710000|2021-08-04 09:01:50|4419.68|4419.08|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|27
1628067720000|2021-08-04 09:02:00|4419.43|4418.83|4419.06|4418.46|4419.56|4418.96|4419.06|4418.46|33
1628067730000|2021-08-04 09:02:10|4418.81|4418.21|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|21
1628067740000|2021-08-04 09:02:20|4419.18|4418.58|4418.81|4418.21|4419.18|4418.58|4418.81|4418.21|76
1628067750000|2021-08-04 09:02:30|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|9
1628067760000|2021-08-04 09:02:40|||||||||2
1628067770000|2021-08-04 09:02:50|||||||||6
1628067780000|2021-08-04 09:03:00|4419.18|4418.58|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|44
1628067790000|2021-08-04 09:03:10|||||||||25
1628067800000|2021-08-04 09:03:20|4419.18|4418.58|4419.43|4418.83|4419.43|4418.83|4419.06|4418.46|18
1628067810000|2021-08-04 09:03:30|4419.56|4418.96|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|20
1628067820000|2021-08-04 09:03:40|||||||||7
1628067830000|2021-08-04 09:03:50|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|42
1628067840000|2021-08-04 09:04:00|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.68|4419.08|23
1628067860000|2021-08-04 09:04:20|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|44
1628067870000|2021-08-04 09:04:30|4419.81|4419.21|4420.06|4419.46|4420.06|4419.46|4419.81|4419.21|20
1628067880000|2021-08-04 09:04:40|||||||||2
1628067890000|2021-08-04 09:04:50|||||||||1
1628067900000|2021-08-04 09:05:00|4419.93|4419.33|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|23
1628067910000|2021-08-04 09:05:10|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|25
1628067920000|2021-08-04 09:05:20|4419.93|4419.33|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|16
1628067930000|2021-08-04 09:05:30|4419.93|4419.33|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|12
1628067950000|2021-08-04 09:05:50|4419.93|4419.33|4419.93|4419.33|4420.06|4419.46|4419.81|4419.21|22
1628067960000|2021-08-04 09:06:00|4420.06|4419.46|4419.93|4419.33|4420.06|4419.46|4419.81|4419.21|20
1628067970000|2021-08-04 09:06:10|4419.81|4419.21|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|4
1628067980000|2021-08-04 09:06:20|4419.68|4419.08|4419.56|4418.96|4419.81|4419.21|4419.56|4418.96|18
1628067990000|2021-08-04 09:06:30|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.68|4419.08|7
1628068000000|2021-08-04 09:06:40|4419.68|4419.08|4419.68|4419.08|4419.68|4419.08|4419.68|4419.08|2
1628068010000|2021-08-04 09:06:50|4419.56|4418.96|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|27
1628068020000|2021-08-04 09:07:00|4419.68|4419.08|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|19
1628068040000|2021-08-04 09:07:20|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|47
1628068060000|2021-08-04 09:07:40|||||||||1
1628068070000|2021-08-04 09:07:50|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|7
1628068080000|2021-08-04 09:08:00|4419.06|4418.46|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|42
1628068090000|2021-08-04 09:08:10|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|47
1628068120000|2021-08-04 09:08:40|||||||||1
1628068130000|2021-08-04 09:08:50|4419.56|4418.96|4419.43|4418.83|4419.56|4418.96|4419.31|4418.71|65
1628068140000|2021-08-04 09:09:00|4419.31|4418.71|4419.56|4418.96|4419.81|4419.21|4419.31|4418.71|36
1628068150000|2021-08-04 09:09:10|4419.43|4418.83|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|28
1628068160000|2021-08-04 09:09:20|||||||||5
1628068170000|2021-08-04 09:09:30|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|27
1628068180000|2021-08-04 09:09:40|||||||||8
1628068190000|2021-08-04 09:09:50|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|5
1628068200000|2021-08-04 09:10:00|||||||||1
1628068210000|2021-08-04 09:10:10|4419.56|4418.96|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|8
1628068220000|2021-08-04 09:10:20|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|85
1628068230000|2021-08-04 09:10:30|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|57
1628068240000|2021-08-04 09:10:40|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|132
1628068250000|2021-08-04 09:10:50|||||||||1
1628068280000|2021-08-04 09:11:20|||||||||30
1628068300000|2021-08-04 09:11:40|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|45
1628068310000|2021-08-04 09:11:50|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|7
1628068320000|2021-08-04 09:12:00|||||||||2
1628068330000|2021-08-04 09:12:10|4418.81|4418.21|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|22
1628068340000|2021-08-04 09:12:20|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|6
1628068350000|2021-08-04 09:12:30|||||||||1
1628068360000|2021-08-04 09:12:40|||||||||76
1628068370000|2021-08-04 09:12:50|||||||||2
1628068390000|2021-08-04 09:13:10|||||||||6
1628068400000|2021-08-04 09:13:20|4418.81|4418.21|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|85
1628068410000|2021-08-04 09:13:30|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|9
1628068420000|2021-08-04 09:13:40|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|13
1628068440000|2021-08-04 09:14:00|||||||||52
1628068450000|2021-08-04 09:14:10|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|41
1628068460000|2021-08-04 09:14:20|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|10
1628068470000|2021-08-04 09:14:30|||||||||52
1628068480000|2021-08-04 09:14:40|||||||||49
1628068490000|2021-08-04 09:14:50|||||||||1
1628068500000|2021-08-04 09:15:00|||||||||1
1628068510000|2021-08-04 09:15:10|||||||||110
1628068520000|2021-08-04 09:15:20|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|13
1628068530000|2021-08-04 09:15:30|||||||||52
1628068540000|2021-08-04 09:15:40|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|99
1628068550000|2021-08-04 09:15:50|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|26
1628068560000|2021-08-04 09:16:00|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|11
1628068570000|2021-08-04 09:16:10|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|5
1628068580000|2021-08-04 09:16:20|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|3
1628068590000|2021-08-04 09:16:30|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|20
1628068610000|2021-08-04 09:16:50|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.93|4418.33|15
1628068620000|2021-08-04 09:17:00|||||||||2
1628068630000|2021-08-04 09:17:10|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|5
1628068640000|2021-08-04 09:17:20|||||||||1
1628068650000|2021-08-04 09:17:30|||||||||11
1628068660000|2021-08-04 09:17:40|4418.93|4418.33|4418.56|4417.96|4419.06|4418.46|4418.56|4417.96|165
1628068670000|2021-08-04 09:17:50|||||||||1
1628068680000|2021-08-04 09:18:00|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|183
1628068690000|2021-08-04 09:18:10|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|168
1628068700000|2021-08-04 09:18:20|||||||||2
1628068710000|2021-08-04 09:18:30|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|37
1628068720000|2021-08-04 09:18:40|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|43
1628068740000|2021-08-04 09:19:00|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|56
1628068750000|2021-08-04 09:19:10|||||||||41
1628068770000|2021-08-04 09:19:30|4419.06|4418.46|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|62
1628068780000|2021-08-04 09:19:40|||||||||3
1628068790000|2021-08-04 09:19:50|4419.18|4418.58|4419.18|4418.58|4419.18|4418.58|4419.06|4418.46|18
1628068800000|2021-08-04 09:20:00|4419.31|4418.71|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|21
1628068810000|2021-08-04 09:20:10|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|26
1628068820000|2021-08-04 09:20:20|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|9
1628068830000|2021-08-04 09:20:30|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|1
1628068840000|2021-08-04 09:20:40|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|12
1628068850000|2021-08-04 09:20:50|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|8
1628068860000|2021-08-04 09:21:00|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.56|4417.96|50
1628068870000|2021-08-04 09:21:10|||||||||1
1628068880000|2021-08-04 09:21:20|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|6
1628068890000|2021-08-04 09:21:30|||||||||2
1628068900000|2021-08-04 09:21:40|4418.68|4418.08|4418.68|4418.08|4418.68|4418.08|4418.56|4417.96|16
1628068910000|2021-08-04 09:21:50|4418.56|4417.96|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|1
1628068920000|2021-08-04 09:22:00|4418.68|4418.08|4418.68|4418.08|4418.81|4418.21|4418.56|4417.96|11
1628068930000|2021-08-04 09:22:10|4418.56|4417.96|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|8
1628068940000|2021-08-04 09:22:20|4418.93|4418.33|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|36
1628068950000|2021-08-04 09:22:30|4418.56|4417.96|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|89
1628068960000|2021-08-04 09:22:40|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|13
1628068970000|2021-08-04 09:22:50|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|1
1628068980000|2021-08-04 09:23:00|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|15
1628069000000|2021-08-04 09:23:20|||||||||4
1628069010000|2021-08-04 09:23:30|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|77
1628069020000|2021-08-04 09:23:40|||||||||58
1628069030000|2021-08-04 09:23:50|||||||||2
1628069040000|2021-08-04 09:24:00|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|27
1628069050000|2021-08-04 09:24:10|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|4
1628069060000|2021-08-04 09:24:20|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|13
1628069070000|2021-08-04 09:24:30|4418.81|4418.21|4418.93|4418.33|4419.06|4418.46|4418.81|4418.21|65
1628069080000|2021-08-04 09:24:40|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|16
1628069090000|2021-08-04 09:24:50|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|16
1628069100000|2021-08-04 09:25:00|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|9
1628069110000|2021-08-04 09:25:10|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|6
1628069120000|2021-08-04 09:25:20|4418.81|4418.21|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|35
1628069130000|2021-08-04 09:25:30|||||||||1
1628069140000|2021-08-04 09:25:40|||||||||3
1628069150000|2021-08-04 09:25:50|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|24
1628069160000|2021-08-04 09:26:00|||||||||8
1628069170000|2021-08-04 09:26:10|||||||||3
1628069180000|2021-08-04 09:26:20|4418.06|4417.46|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|117
1628069190000|2021-08-04 09:26:30|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|8
1628069200000|2021-08-04 09:26:40|4418.06|4417.46|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|25
1628069210000|2021-08-04 09:26:50|||||||||7
1628069220000|2021-08-04 09:27:00|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|41
1628069230000|2021-08-04 09:27:10|4418.18|4417.58|4418.18|4417.58|4418.31|4417.71|4418.06|4417.46|9
1628069240000|2021-08-04 09:27:20|4418.06|4417.46|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|13
1628069250000|2021-08-04 09:27:30|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|60
1628069260000|2021-08-04 09:27:40|4418.18|4417.58|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|32
1628069270000|2021-08-04 09:27:50|||||||||16
1628069280000|2021-08-04 09:28:00|||||||||8
1628069300000|2021-08-04 09:28:20|4417.93|4417.33|4417.81|4417.21|4417.93|4417.33|4417.81|4417.21|9
1628069310000|2021-08-04 09:28:30|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|20
1628069320000|2021-08-04 09:28:40|||||||||1
1628069330000|2021-08-04 09:28:50|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|9
1628069340000|2021-08-04 09:29:00|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|29
1628069350000|2021-08-04 09:29:10|||||||||8
1628069360000|2021-08-04 09:29:20|4418.81|4418.21|4418.68|4418.08|4418.81|4418.21|4418.68|4418.08|19
1628069370000|2021-08-04 09:29:30|4418.56|4417.96|4418.43|4417.83|4418.56|4417.96|4418.31|4417.71|22
1628069380000|2021-08-04 09:29:40|4418.56|4417.96|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|20
1628069390000|2021-08-04 09:29:50|4418.43|4417.83|4418.56|4417.96|4418.81|4418.21|4418.43|4417.83|28
1628069400000|2021-08-04 09:30:00|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|27
1628069410000|2021-08-04 09:30:10|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|24
1628069420000|2021-08-04 09:30:20|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|2
1628069430000|2021-08-04 09:30:30|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4
1628069440000|2021-08-04 09:30:40|4418.31|4417.71|4418.43|4417.83|4418.56|4417.96|4418.31|4417.71|10
1628069450000|2021-08-04 09:30:50|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|0
1628069460000|2021-08-04 09:31:00|||||||||1
1628069470000|2021-08-04 09:31:10|||||||||2
1628069480000|2021-08-04 09:31:20|||||||||1
1628069490000|2021-08-04 09:31:30|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|15
1628069500000|2021-08-04 09:31:40|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|5
1628069510000|2021-08-04 09:31:50|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|8
1628069520000|2021-08-04 09:32:00|||||||||1
1628069530000|2021-08-04 09:32:10|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|16
1628069540000|2021-08-04 09:32:20|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|50
1628069560000|2021-08-04 09:32:40|||||||||1
1628069570000|2021-08-04 09:32:50|||||||||4
1628069580000|2021-08-04 09:33:00|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|41
1628069590000|2021-08-04 09:33:10|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|22
1628069600000|2021-08-04 09:33:20|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|50
1628069610000|2021-08-04 09:33:30|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|9
1628069630000|2021-08-04 09:33:50|||||||||7
1628069650000|2021-08-04 09:34:10|||||||||9
1628069660000|2021-08-04 09:34:20|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|39
1628069670000|2021-08-04 09:34:30|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|16
1628069690000|2021-08-04 09:34:50|||||||||5
1628069700000|2021-08-04 09:35:00|4419.56|4418.96|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|59
1628069710000|2021-08-04 09:35:10|||||||||1
1628069730000|2021-08-04 09:35:30|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|68
1628069740000|2021-08-04 09:35:40|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|8
1628069750000|2021-08-04 09:35:50|||||||||3
1628069760000|2021-08-04 09:36:00|||||||||2
1628069770000|2021-08-04 09:36:10|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.43|4418.83|11
1628069780000|2021-08-04 09:36:20|||||||||3
1628069790000|2021-08-04 09:36:30|||||||||3
1628069800000|2021-08-04 09:36:40|4419.68|4419.08|4420.06|4419.46|4420.06|4419.46|4419.68|4419.08|92
1628069810000|2021-08-04 09:36:50|||||||||1
1628069820000|2021-08-04 09:37:00|4420.31|4419.71|4420.31|4419.71|4420.31|4419.71|4420.31|4419.71|64
1628069830000|2021-08-04 09:37:10|||||||||6
1628069840000|2021-08-04 09:37:20|4420.18|4419.58|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|81
1628069850000|2021-08-04 09:37:30|4420.18|4419.58|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|58
1628069860000|2021-08-04 09:37:40|4420.18|4419.58|4420.18|4419.58|4420.31|4419.71|4420.06|4419.46|53
1628069870000|2021-08-04 09:37:50|4420.06|4419.46|4420.31|4419.71|4420.31|4419.71|4420.06|4419.46|17
1628069880000|2021-08-04 09:38:00|4420.06|4419.46|4420.31|4419.71|4420.31|4419.71|4420.06|4419.46|6
1628069890000|2021-08-04 09:38:10|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|26
1628069900000|2021-08-04 09:38:20|4419.93|4419.33|4419.81|4419.21|4419.93|4419.33|4419.81|4419.21|33
1628069910000|2021-08-04 09:38:30|4419.93|4419.33|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|27
1628069920000|2021-08-04 09:38:40|||||||||35
1628069930000|2021-08-04 09:38:50|||||||||6
1628069940000|2021-08-04 09:39:00|4419.68|4419.08|4419.56|4418.96|4419.81|4419.21|4419.56|4418.96|53
1628069950000|2021-08-04 09:39:10|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|49
1628069960000|2021-08-04 09:39:20|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|29
1628069970000|2021-08-04 09:39:30|4420.06|4419.46|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|41
1628069980000|2021-08-04 09:39:40|||||||||2
1628069990000|2021-08-04 09:39:50|4419.68|4419.08|4419.68|4419.08|4419.81|4419.21|4419.56|4418.96|28
1628070000000|2021-08-04 09:40:00|4419.81|4419.21|4419.56|4418.96|4419.81|4419.21|4419.56|4418.96|13
1628070010000|2021-08-04 09:40:10|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|4419.68|4419.08|29
1628070020000|2021-08-04 09:40:20|||||||||10
1628070030000|2021-08-04 09:40:30|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.81|4419.21|22
1628070040000|2021-08-04 09:40:40|4419.93|4419.33|4419.93|4419.33|4419.93|4419.33|4419.81|4419.21|11
1628070050000|2021-08-04 09:40:50|4420.06|4419.46|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|6
1628070060000|2021-08-04 09:41:00|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|13
1628070070000|2021-08-04 09:41:10|4419.93|4419.33|4419.93|4419.33|4419.93|4419.33|4419.93|4419.33|14
1628070080000|2021-08-04 09:41:20|4420.06|4419.46|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|7
1628070090000|2021-08-04 09:41:30|4419.93|4419.33|4419.93|4419.33|4420.06|4419.46|4419.81|4419.21|15
1628070100000|2021-08-04 09:41:40|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|1
1628070120000|2021-08-04 09:42:00|||||||||2
1628070130000|2021-08-04 09:42:10|4420.18|4419.58|4420.06|4419.46|4420.18|4419.58|4420.06|4419.46|33
1628070140000|2021-08-04 09:42:20|||||||||1
1628070170000|2021-08-04 09:42:50|4419.93|4419.33|4419.93|4419.33|4420.06|4419.46|4419.81|4419.21|46
1628070180000|2021-08-04 09:43:00|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|6
1628070190000|2021-08-04 09:43:10|||||||||3
1628070200000|2021-08-04 09:43:20|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|4
1628070210000|2021-08-04 09:43:30|4419.93|4419.33|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|46
1628070220000|2021-08-04 09:43:40|||||||||8
1628070240000|2021-08-04 09:44:00|4420.06|4419.46|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|27
1628070250000|2021-08-04 09:44:10|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|10
1628070260000|2021-08-04 09:44:20|||||||||2
1628070270000|2021-08-04 09:44:30|||||||||8
1628070280000|2021-08-04 09:44:40|||||||||28
1628070290000|2021-08-04 09:44:50|4419.93|4419.33|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|29
1628070300000|2021-08-04 09:45:00|4420.06|4419.46|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|26
1628070310000|2021-08-04 09:45:10|4419.68|4419.08|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|10
1628070320000|2021-08-04 09:45:20|4419.68|4419.08|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|8
1628070330000|2021-08-04 09:45:30|||||||||1
1628070340000|2021-08-04 09:45:40|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|10
1628070360000|2021-08-04 09:46:00|||||||||35
1628070370000|2021-08-04 09:46:10|4419.93|4419.33|4419.93|4419.33|4419.93|4419.33|4419.93|4419.33|0
1628070380000|2021-08-04 09:46:20|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|21
1628070390000|2021-08-04 09:46:30|||||||||2
1628070420000|2021-08-04 09:47:00|4420.18|4419.58|4420.06|4419.46|4420.18|4419.58|4420.06|4419.46|37
1628070440000|2021-08-04 09:47:20|||||||||7
1628070450000|2021-08-04 09:47:30|||||||||1
1628070460000|2021-08-04 09:47:40|||||||||22
1628070470000|2021-08-04 09:47:50|4420.18|4419.58|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|19
1628070480000|2021-08-04 09:48:00|||||||||3
1628070500000|2021-08-04 09:48:20|||||||||6
1628070510000|2021-08-04 09:48:30|||||||||1
1628070520000|2021-08-04 09:48:40|||||||||2
1628070530000|2021-08-04 09:48:50|||||||||5
1628070540000|2021-08-04 09:49:00|||||||||2
1628070550000|2021-08-04 09:49:10|4420.31|4419.71|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|37
1628070560000|2021-08-04 09:49:20|4420.31|4419.71|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|44
1628070570000|2021-08-04 09:49:30|4420.18|4419.58|4420.31|4419.71|4420.31|4419.71|4420.06|4419.46|18
1628070580000|2021-08-04 09:49:40|4420.18|4419.58|4420.81|4420.21|4420.81|4420.21|4420.06|4419.46|243
1628070590000|2021-08-04 09:49:50|4420.68|4420.08|4420.56|4419.96|4420.81|4420.21|4420.56|4419.96|113
1628070600000|2021-08-04 09:50:00|4420.81|4420.21|4420.93|4420.33|4420.93|4420.33|4420.81|4420.21|71
1628070610000|2021-08-04 09:50:10|4421.06|4420.46|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|38
1628070620000|2021-08-04 09:50:20|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|60
1628070630000|2021-08-04 09:50:30|4420.93|4420.33|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|36
1628070640000|2021-08-04 09:50:40|4420.93|4420.33|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|14
1628070650000|2021-08-04 09:50:50|||||||||2
1628070660000|2021-08-04 09:51:00|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|35
1628070670000|2021-08-04 09:51:10|4420.31|4419.71|4420.56|4419.96|4420.56|4419.96|4420.31|4419.71|37
1628070680000|2021-08-04 09:51:20|||||||||19
1628070690000|2021-08-04 09:51:30|4420.31|4419.71|4420.31|4419.71|4420.31|4419.71|4420.31|4419.71|10
1628070700000|2021-08-04 09:51:40|||||||||15
1628070710000|2021-08-04 09:51:50|4420.56|4419.96|4420.31|4419.71|4420.56|4419.96|4420.31|4419.71|13
1628070720000|2021-08-04 09:52:00|4420.06|4419.46|4420.31|4419.71|4420.31|4419.71|4420.06|4419.46|35
1628070730000|2021-08-04 09:52:10|4420.06|4419.46|4420.31|4419.71|4420.31|4419.71|4420.06|4419.46|26
1628070740000|2021-08-04 09:52:20|4420.18|4419.58|4420.18|4419.58|4420.31|4419.71|4420.06|4419.46|8
1628070750000|2021-08-04 09:52:30|4420.31|4419.71|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|41
1628070760000|2021-08-04 09:52:40|||||||||6
1628070770000|2021-08-04 09:52:50|4420.31|4419.71|4420.31|4419.71|4420.31|4419.71|4420.18|4419.58|36
1628070780000|2021-08-04 09:53:00|4420.18|4419.58|4420.31|4419.71|4420.31|4419.71|4420.18|4419.58|18
1628070790000|2021-08-04 09:53:10|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|4420.31|4419.71|47
1628070800000|2021-08-04 09:53:20|4420.43|4419.83|4420.31|4419.71|4420.43|4419.83|4420.31|4419.71|7
1628070810000|2021-08-04 09:53:30|4420.43|4419.83|4420.56|4419.96|4420.56|4419.96|4420.31|4419.71|55
1628070820000|2021-08-04 09:53:40|4420.43|4419.83|4420.56|4419.96|4420.56|4419.96|4420.31|4419.71|25
1628070830000|2021-08-04 09:53:50|4420.43|4419.83|4420.31|4419.71|4420.56|4419.96|4420.31|4419.71|37
1628070840000|2021-08-04 09:54:00|4420.43|4419.83|4420.56|4419.96|4420.56|4419.96|4420.43|4419.83|5
1628070850000|2021-08-04 09:54:10|||||||||3
1628070870000|2021-08-04 09:54:30|||||||||3
1628070880000|2021-08-04 09:54:40|||||||||21
1628070890000|2021-08-04 09:54:50|4420.68|4420.08|4420.31|4419.71|4420.68|4420.08|4420.31|4419.71|28
1628070900000|2021-08-04 09:55:00|4420.43|4419.83|4420.31|4419.71|4420.56|4419.96|4420.31|4419.71|67
1628070910000|2021-08-04 09:55:10|4420.06|4419.46|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|61
1628070920000|2021-08-04 09:55:20|4420.18|4419.58|4420.18|4419.58|4420.18|4419.58|4420.18|4419.58|18
1628070930000|2021-08-04 09:55:30|4420.31|4419.71|4420.06|4419.46|4420.31|4419.71|4419.68|4419.08|37
1628070940000|2021-08-04 09:55:40|4419.93|4419.33|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|27
1628070950000|2021-08-04 09:55:50|4420.06|4419.46|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|34
1628070960000|2021-08-04 09:56:00|4419.93|4419.33|4419.93|4419.33|4420.06|4419.46|4419.93|4419.33|13
1628070970000|2021-08-04 09:56:10|4420.06|4419.46|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|10
1628070980000|2021-08-04 09:56:20|||||||||3
1628070990000|2021-08-04 09:56:30|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|23
1628071000000|2021-08-04 09:56:40|4419.93|4419.33|4419.81|4419.21|4419.93|4419.33|4419.81|4419.21|22
1628071010000|2021-08-04 09:56:50|4419.93|4419.33|4419.81|4419.21|4419.93|4419.33|4419.81|4419.21|8
1628071020000|2021-08-04 09:57:00|4419.93|4419.33|4419.81|4419.21|4419.93|4419.33|4419.81|4419.21|4
1628071040000|2021-08-04 09:57:20|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.68|4419.08|20
1628071050000|2021-08-04 09:57:30|4419.68|4419.08|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|6
1628071060000|2021-08-04 09:57:40|4419.81|4419.21|4419.56|4418.96|4419.81|4419.21|4419.56|4418.96|76
1628071070000|2021-08-04 09:57:50|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|32
1628071080000|2021-08-04 09:58:00|4419.43|4418.83|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|17
1628071090000|2021-08-04 09:58:10|4419.43|4418.83|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|30
1628071100000|2021-08-04 09:58:20|4419.43|4418.83|4419.43|4418.83|4419.56|4418.96|4419.31|4418.71|10
1628071110000|2021-08-04 09:58:30|4419.56|4418.96|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|18
1628071120000|2021-08-04 09:58:40|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|16
1628071130000|2021-08-04 09:58:50|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|33
1628071140000|2021-08-04 09:59:00|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|4
1628071150000|2021-08-04 09:59:10|||||||||5
1628071160000|2021-08-04 09:59:20|4419.18|4418.58|4419.18|4418.58|4419.31|4418.71|4419.06|4418.46|14
1628071170000|2021-08-04 09:59:30|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|11
1628071190000|2021-08-04 09:59:50|||||||||1
1628071200000|2021-08-04 10:00:00|4419.56|4418.96|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|37
1628071210000|2021-08-04 10:00:10|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|16
1628071230000|2021-08-04 10:00:30|||||||||1
1628071240000|2021-08-04 10:00:40|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|10
1628071250000|2021-08-04 10:00:50|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|8
1628071260000|2021-08-04 10:01:00|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.43|4418.83|1
1628071280000|2021-08-04 10:01:20|||||||||1
1628071290000|2021-08-04 10:01:30|4419.81|4419.21|4419.56|4418.96|4419.81|4419.21|4419.56|4418.96|45
1628071300000|2021-08-04 10:01:40|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.68|4419.08|7
1628071310000|2021-08-04 10:01:50|||||||||1
1628071330000|2021-08-04 10:02:10|4419.68|4419.08|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|27
1628071350000|2021-08-04 10:02:30|4419.68|4419.08|4419.56|4418.96|4419.81|4419.21|4419.56|4418.96|9
1628071360000|2021-08-04 10:02:40|||||||||1
1628071370000|2021-08-04 10:02:50|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.43|4418.83|26
1628071380000|2021-08-04 10:03:00|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.43|4418.83|9
1628071390000|2021-08-04 10:03:10|||||||||1
1628071400000|2021-08-04 10:03:20|||||||||3
1628071410000|2021-08-04 10:03:30|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|10
1628071420000|2021-08-04 10:03:40|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.43|4418.83|3
1628071430000|2021-08-04 10:03:50|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|20
1628071440000|2021-08-04 10:04:00|4419.18|4418.58|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|16
1628071450000|2021-08-04 10:04:10|||||||||9
1628071460000|2021-08-04 10:04:20|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|19
1628071470000|2021-08-04 10:04:30|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|17
1628071490000|2021-08-04 10:04:50|||||||||1
1628071500000|2021-08-04 10:05:00|4419.18|4418.58|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|14
1628071530000|2021-08-04 10:05:30|||||||||3
1628071540000|2021-08-04 10:05:40|||||||||4
1628071550000|2021-08-04 10:05:50|||||||||2
1628071560000|2021-08-04 10:06:00|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|10
1628071570000|2021-08-04 10:06:10|||||||||3
1628071580000|2021-08-04 10:06:20|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|28
1628071590000|2021-08-04 10:06:30|4418.93|4418.33|4418.93|4418.33|4418.93|4418.33|4418.93|4418.33|1
1628071600000|2021-08-04 10:06:40|4418.81|4418.21|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|2
1628071620000|2021-08-04 10:07:00|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|26
1628071640000|2021-08-04 10:07:20|||||||||1
1628071650000|2021-08-04 10:07:30|||||||||3
1628071660000|2021-08-04 10:07:40|||||||||2
1628071670000|2021-08-04 10:07:50|||||||||1
1628071680000|2021-08-04 10:08:00|4418.93|4418.33|4418.93|4418.33|4419.06|4418.46|4418.81|4418.21|37
1628071690000|2021-08-04 10:08:10|4419.06|4418.46|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|15
1628071700000|2021-08-04 10:08:20|||||||||19
1628071710000|2021-08-04 10:08:30|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|37
1628071720000|2021-08-04 10:08:40|||||||||8
1628071730000|2021-08-04 10:08:50|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|21
1628071740000|2021-08-04 10:09:00|4419.56|4418.96|4419.31|4418.71|4419.56|4418.96|4419.31|4418.71|29
1628071750000|2021-08-04 10:09:10|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|30
1628071760000|2021-08-04 10:09:20|||||||||16
1628071770000|2021-08-04 10:09:30|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|8
1628071800000|2021-08-04 10:10:00|||||||||4
1628071810000|2021-08-04 10:10:10|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|70
1628071820000|2021-08-04 10:10:20|||||||||5
1628071830000|2021-08-04 10:10:30|||||||||80
1628071840000|2021-08-04 10:10:40|4420.18|4419.58|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|33
1628071860000|2021-08-04 10:11:00|||||||||4
1628071870000|2021-08-04 10:11:10|4419.81|4419.21|4419.56|4418.96|4420.06|4419.46|4419.56|4418.96|51
1628071890000|2021-08-04 10:11:30|||||||||2
1628071900000|2021-08-04 10:11:40|||||||||4
1628071910000|2021-08-04 10:11:50|4419.68|4419.08|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|10
1628071920000|2021-08-04 10:12:00|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.68|4419.08|8
1628071930000|2021-08-04 10:12:10|4419.56|4418.96|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|26
1628071940000|2021-08-04 10:12:20|4419.31|4418.71|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|43
1628071950000|2021-08-04 10:12:30|||||||||2
1628071960000|2021-08-04 10:12:40|||||||||20
1628071970000|2021-08-04 10:12:50|4419.43|4418.83|4419.56|4418.96|4419.56|4418.96|4419.31|4418.71|16
1628071980000|2021-08-04 10:13:00|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|53
1628071990000|2021-08-04 10:13:10|||||||||1
1628072000000|2021-08-04 10:13:20|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.68|4419.08|18
1628072030000|2021-08-04 10:13:50|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|4419.81|4419.21|30
1628072040000|2021-08-04 10:14:00|4419.93|4419.33|4419.81|4419.21|4419.93|4419.33|4419.81|4419.21|7
1628072060000|2021-08-04 10:14:20|4419.68|4419.08|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|15
1628072070000|2021-08-04 10:14:30|4419.68|4419.08|4419.56|4418.96|4419.81|4419.21|4419.56|4418.96|3
1628072080000|2021-08-04 10:14:40|||||||||1
1628072090000|2021-08-04 10:14:50|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.68|4419.08|6
1628072100000|2021-08-04 10:15:00|4419.68|4419.08|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|18
1628072110000|2021-08-04 10:15:10|4419.68|4419.08|4420.06|4419.46|4420.06|4419.46|4419.68|4419.08|49
1628072120000|2021-08-04 10:15:20|||||||||1
1628072130000|2021-08-04 10:15:30|||||||||1
1628072140000|2021-08-04 10:15:40|||||||||39
1628072150000|2021-08-04 10:15:50|4420.18|4419.58|4420.06|4419.46|4420.18|4419.58|4420.06|4419.46|5
1628072160000|2021-08-04 10:16:00|4420.18|4419.58|4420.31|4419.71|4420.31|4419.71|4420.18|4419.58|8
1628072170000|2021-08-04 10:16:10|||||||||1
1628072180000|2021-08-04 10:16:20|4420.06|4419.46|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|78
1628072190000|2021-08-04 10:16:30|4419.93|4419.33|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|10
1628072200000|2021-08-04 10:16:40|4420.06|4419.46|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|14
1628072210000|2021-08-04 10:16:50|4419.93|4419.33|4419.93|4419.33|4420.06|4419.46|4419.81|4419.21|22
1628072220000|2021-08-04 10:17:00|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|0
1628072230000|2021-08-04 10:17:10|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.81|4419.21|14
1628072240000|2021-08-04 10:17:20|4420.18|4419.58|4420.06|4419.46|4420.18|4419.58|4420.06|4419.46|16
1628072250000|2021-08-04 10:17:30|4420.18|4419.58|4420.31|4419.71|4420.31|4419.71|4420.06|4419.46|4
1628072260000|2021-08-04 10:17:40|4420.18|4419.58|4420.18|4419.58|4420.31|4419.71|4420.06|4419.46|5
1628072270000|2021-08-04 10:17:50|4420.31|4419.71|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|10
1628072280000|2021-08-04 10:18:00|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|24
1628072290000|2021-08-04 10:18:10|4419.93|4419.33|4419.81|4419.21|4419.93|4419.33|4419.81|4419.21|11
1628072300000|2021-08-04 10:18:20|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|13
1628072310000|2021-08-04 10:18:30|4419.93|4419.33|4419.81|4419.21|4419.93|4419.33|4419.81|4419.21|3
1628072330000|2021-08-04 10:18:50|||||||||19
1628072350000|2021-08-04 10:19:10|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.68|4419.08|12
1628072370000|2021-08-04 10:19:30|4419.93|4419.33|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|13
1628072380000|2021-08-04 10:19:40|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.81|4419.21|9
1628072400000|2021-08-04 10:20:00|4420.18|4419.58|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|23
1628072410000|2021-08-04 10:20:10|4420.18|4419.58|4420.06|4419.46|4420.18|4419.58|4420.06|4419.46|0
1628072420000|2021-08-04 10:20:20|4420.18|4419.58|4420.06|4419.46|4420.18|4419.58|4420.06|4419.46|47
1628072430000|2021-08-04 10:20:30|4420.18|4419.58|4420.31|4419.71|4420.31|4419.71|4420.06|4419.46|15
1628072440000|2021-08-04 10:20:40|4420.18|4419.58|4420.06|4419.46|4420.18|4419.58|4420.06|4419.46|8
1628072460000|2021-08-04 10:21:00|4419.93|4419.33|4419.81|4419.21|4419.93|4419.33|4419.81|4419.21|5
1628072470000|2021-08-04 10:21:10|||||||||1
1628072480000|2021-08-04 10:21:20|||||||||7
1628072490000|2021-08-04 10:21:30|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|4419.81|4419.21|13
1628072500000|2021-08-04 10:21:40|||||||||6
1628072510000|2021-08-04 10:21:50|4419.81|4419.21|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|27
1628072520000|2021-08-04 10:22:00|4419.93|4419.33|4419.81|4419.21|4419.93|4419.33|4419.81|4419.21|12
1628072530000|2021-08-04 10:22:10|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.81|4419.21|17
1628072540000|2021-08-04 10:22:20|||||||||1
1628072550000|2021-08-04 10:22:30|||||||||9
1628072570000|2021-08-04 10:22:50|||||||||1
1628072580000|2021-08-04 10:23:00|4419.93|4419.33|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|44
1628072590000|2021-08-04 10:23:10|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|7
1628072600000|2021-08-04 10:23:20|||||||||1
1628072610000|2021-08-04 10:23:30|||||||||5
1628072620000|2021-08-04 10:23:40|||||||||1
1628072630000|2021-08-04 10:23:50|4420.31|4419.71|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|28
1628072640000|2021-08-04 10:24:00|4419.93|4419.33|4419.81|4419.21|4419.93|4419.33|4419.56|4418.96|55
1628072660000|2021-08-04 10:24:20|4419.56|4418.96|4419.56|4418.96|4419.81|4419.21|4419.56|4418.96|3
1628072670000|2021-08-04 10:24:30|4419.68|4419.08|4419.68|4419.08|4419.68|4419.08|4419.68|4419.08|3
1628072680000|2021-08-04 10:24:40|4419.56|4418.96|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|12
1628072690000|2021-08-04 10:24:50|4419.56|4418.96|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|8
1628072700000|2021-08-04 10:25:00|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.68|4419.08|14
1628072720000|2021-08-04 10:25:20|||||||||1
1628072740000|2021-08-04 10:25:40|||||||||19
1628072750000|2021-08-04 10:25:50|4419.93|4419.33|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|27
1628072760000|2021-08-04 10:26:00|||||||||13
1628072780000|2021-08-04 10:26:20|4420.18|4419.58|4420.06|4419.46|4420.18|4419.58|4420.06|4419.46|12
1628072790000|2021-08-04 10:26:30|4420.18|4419.58|4420.06|4419.46|4420.18|4419.58|4420.06|4419.46|3
1628072800000|2021-08-04 10:26:40|||||||||1
1628072810000|2021-08-04 10:26:50|||||||||51
1628072830000|2021-08-04 10:27:10|4419.93|4419.33|4419.81|4419.21|4420.06|4419.46|4419.81|4419.21|39
1628072840000|2021-08-04 10:27:20|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|27
1628072850000|2021-08-04 10:27:30|||||||||4
1628072860000|2021-08-04 10:27:40|||||||||27
1628072880000|2021-08-04 10:28:00|4420.18|4419.58|4420.31|4419.71|4420.31|4419.71|4420.18|4419.58|18
1628072890000|2021-08-04 10:28:10|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|34
1628072900000|2021-08-04 10:28:20|||||||||4
1628072910000|2021-08-04 10:28:30|||||||||2
1628072920000|2021-08-04 10:28:40|4420.68|4420.08|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|55
1628072930000|2021-08-04 10:28:50|||||||||12
1628072940000|2021-08-04 10:29:00|||||||||6
1628072950000|2021-08-04 10:29:10|||||||||14
1628072960000|2021-08-04 10:29:20|||||||||5
1628072970000|2021-08-04 10:29:30|4420.68|4420.08|4420.81|4420.21|4420.81|4420.21|4420.68|4420.08|86
1628072980000|2021-08-04 10:29:40|||||||||1
1628072990000|2021-08-04 10:29:50|4420.68|4420.08|4420.56|4419.96|4420.68|4420.08|4420.56|4419.96|8
1628073000000|2021-08-04 10:30:00|||||||||16
1628073010000|2021-08-04 10:30:10|4420.68|4420.08|4420.56|4419.96|4420.81|4420.21|4420.56|4419.96|48
1628073020000|2021-08-04 10:30:20|4420.68|4420.08|4420.56|4419.96|4420.81|4420.21|4420.56|4419.96|8
1628073030000|2021-08-04 10:30:30|||||||||8
1628073040000|2021-08-04 10:30:40|4420.81|4420.21|4420.81|4420.21|4420.81|4420.21|4420.81|4420.21|38
1628073050000|2021-08-04 10:30:50|||||||||1
1628073060000|2021-08-04 10:31:00|||||||||23
1628073070000|2021-08-04 10:31:10|||||||||2
1628073080000|2021-08-04 10:31:20|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.93|4420.33|2
1628073090000|2021-08-04 10:31:30|4420.93|4420.33|4420.93|4420.33|4421.06|4420.46|4420.81|4420.21|31
1628073100000|2021-08-04 10:31:40|4421.06|4420.46|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|6
1628073110000|2021-08-04 10:31:50|4420.56|4419.96|4420.68|4420.08|4420.68|4420.08|4420.56|4419.96|30
1628073120000|2021-08-04 10:32:00|4420.81|4420.21|4420.68|4420.08|4420.81|4420.21|4420.56|4419.96|10
1628073130000|2021-08-04 10:32:10|4420.81|4420.21|4420.81|4420.21|4420.81|4420.21|4420.68|4420.08|7
1628073140000|2021-08-04 10:32:20|||||||||6
1628073150000|2021-08-04 10:32:30|4421.06|4420.46|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|27
1628073160000|2021-08-04 10:32:40|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|18
1628073170000|2021-08-04 10:32:50|4420.81|4420.21|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|23
1628073180000|2021-08-04 10:33:00|||||||||4
1628073200000|2021-08-04 10:33:20|||||||||2
1628073210000|2021-08-04 10:33:30|4420.93|4420.33|4420.93|4420.33|4421.06|4420.46|4420.93|4420.33|26
1628073220000|2021-08-04 10:33:40|4421.06|4420.46|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|6
1628073230000|2021-08-04 10:33:50|4420.93|4420.33|4420.93|4420.33|4420.93|4420.33|4420.93|4420.33|11
1628073240000|2021-08-04 10:34:00|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|0
1628073250000|2021-08-04 10:34:10|||||||||2
1628073270000|2021-08-04 10:34:30|4420.93|4420.33|4420.81|4420.21|4420.93|4420.33|4420.81|4420.21|12
1628073280000|2021-08-04 10:34:40|||||||||9
1628073290000|2021-08-04 10:34:50|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|13
1628073300000|2021-08-04 10:35:00|||||||||9
1628073310000|2021-08-04 10:35:10|||||||||2
1628073320000|2021-08-04 10:35:20|||||||||8
1628073350000|2021-08-04 10:35:50|||||||||8
1628073370000|2021-08-04 10:36:10|||||||||2
1628073380000|2021-08-04 10:36:20|||||||||1
1628073390000|2021-08-04 10:36:30|||||||||14
1628073400000|2021-08-04 10:36:40|||||||||4
1628073410000|2021-08-04 10:36:50|||||||||1
1628073420000|2021-08-04 10:37:00|||||||||4
1628073430000|2021-08-04 10:37:10|4421.31|4420.71|4421.56|4420.96|4421.56|4420.96|4421.31|4420.71|123
1628073440000|2021-08-04 10:37:20|||||||||5
1628073450000|2021-08-04 10:37:30|||||||||1
1628073460000|2021-08-04 10:37:40|4421.31|4420.71|4421.31|4420.71|4421.56|4420.96|4421.31|4420.71|111
1628073470000|2021-08-04 10:37:50|4421.43|4420.83|4421.31|4420.71|4421.43|4420.83|4421.31|4420.71|18
1628073490000|2021-08-04 10:38:10|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.31|4420.71|19
1628073500000|2021-08-04 10:38:20|4421.43|4420.83|4421.31|4420.71|4421.43|4420.83|4421.31|4420.71|20
1628073510000|2021-08-04 10:38:30|4421.43|4420.83|4421.31|4420.71|4421.56|4420.96|4421.31|4420.71|18
1628073520000|2021-08-04 10:38:40|4421.43|4420.83|4421.31|4420.71|4421.43|4420.83|4421.31|4420.71|18
1628073530000|2021-08-04 10:38:50|4421.43|4420.83|4421.43|4420.83|4421.43|4420.83|4421.31|4420.71|0
1628073540000|2021-08-04 10:39:00|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|3
1628073550000|2021-08-04 10:39:10|||||||||1
1628073560000|2021-08-04 10:39:20|||||||||1
1628073570000|2021-08-04 10:39:30|4421.06|4420.46|4421.18|4420.58|4421.31|4420.71|4421.06|4420.46|67
1628073580000|2021-08-04 10:39:40|4421.31|4420.71|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|1
1628073590000|2021-08-04 10:39:50|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.18|4420.58|13
1628073600000|2021-08-04 10:40:00|4421.18|4420.58|4421.06|4420.46|4421.18|4420.58|4421.06|4420.46|7
1628073620000|2021-08-04 10:40:20|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|47
1628073630000|2021-08-04 10:40:30|4421.18|4420.58|4421.06|4420.46|4421.18|4420.58|4421.06|4420.46|11
1628073640000|2021-08-04 10:40:40|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|22
1628073650000|2021-08-04 10:40:50|4421.18|4420.58|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|3
1628073660000|2021-08-04 10:41:00|4421.18|4420.58|4421.06|4420.46|4421.18|4420.58|4421.06|4420.46|5
1628073690000|2021-08-04 10:41:30|||||||||1
1628073720000|2021-08-04 10:42:00|||||||||2
1628073730000|2021-08-04 10:42:10|||||||||2
1628073740000|2021-08-04 10:42:20|||||||||1
1628073750000|2021-08-04 10:42:30|||||||||1
1628073760000|2021-08-04 10:42:40|||||||||11
1628073770000|2021-08-04 10:42:50|||||||||3
1628073780000|2021-08-04 10:43:00|||||||||16
1628073810000|2021-08-04 10:43:30|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.93|4420.33|39
1628073820000|2021-08-04 10:43:40|||||||||3
1628073830000|2021-08-04 10:43:50|4421.31|4420.71|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|35
1628073840000|2021-08-04 10:44:00|||||||||3
1628073850000|2021-08-04 10:44:10|||||||||2
1628073860000|2021-08-04 10:44:20|||||||||9
1628073870000|2021-08-04 10:44:30|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|19
1628073880000|2021-08-04 10:44:40|4421.06|4420.46|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|31
1628073900000|2021-08-04 10:45:00|4421.18|4420.58|4421.06|4420.46|4421.18|4420.58|4421.06|4420.46|10
1628073910000|2021-08-04 10:45:10|4421.18|4420.58|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|17
1628073920000|2021-08-04 10:45:20|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.18|4420.58|4
1628073930000|2021-08-04 10:45:30|||||||||1
1628073940000|2021-08-04 10:45:40|||||||||5
1628073950000|2021-08-04 10:45:50|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|7
1628073960000|2021-08-04 10:46:00|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.18|4420.58|2
1628073970000|2021-08-04 10:46:10|4421.18|4420.58|4421.06|4420.46|4421.18|4420.58|4421.06|4420.46|5
1628073980000|2021-08-04 10:46:20|||||||||25
1628073990000|2021-08-04 10:46:30|||||||||1
1628074000000|2021-08-04 10:46:40|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|12
1628074020000|2021-08-04 10:47:00|||||||||23
1628074030000|2021-08-04 10:47:10|||||||||1
1628074040000|2021-08-04 10:47:20|||||||||7
1628074070000|2021-08-04 10:47:50|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|53
1628074080000|2021-08-04 10:48:00|4421.43|4420.83|4421.31|4420.71|4421.43|4420.83|4421.31|4420.71|14
1628074090000|2021-08-04 10:48:10|4421.43|4420.83|4421.31|4420.71|4421.43|4420.83|4421.31|4420.71|1
1628074100000|2021-08-04 10:48:20|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.43|4420.83|12
1628074110000|2021-08-04 10:48:30|4421.43|4420.83|4421.43|4420.83|4421.43|4420.83|4421.31|4420.71|20
1628074120000|2021-08-04 10:48:40|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|5
1628074140000|2021-08-04 10:49:00|||||||||39
1628074150000|2021-08-04 10:49:10|4421.68|4421.08|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|70
1628074160000|2021-08-04 10:49:20|4421.68|4421.08|4421.81|4421.21|4421.81|4421.21|4421.68|4421.08|11
1628074170000|2021-08-04 10:49:30|4421.68|4421.08|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|10
1628074180000|2021-08-04 10:49:40|4421.68|4421.08|4421.68|4421.08|4421.68|4421.08|4421.56|4420.96|7
1628074190000|2021-08-04 10:49:50|4421.81|4421.21|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|20
1628074200000|2021-08-04 10:50:00|4421.68|4421.08|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|15
1628074210000|2021-08-04 10:50:10|4421.68|4421.08|4421.81|4421.21|4421.81|4421.21|4421.68|4421.08|78
1628074220000|2021-08-04 10:50:20|4421.93|4421.33|4422.06|4421.46|4422.06|4421.46|4421.93|4421.33|10
1628074230000|2021-08-04 10:50:30|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|31
1628074250000|2021-08-04 10:50:50|4421.68|4421.08|4421.68|4421.08|4421.81|4421.21|4421.56|4420.96|37
1628074260000|2021-08-04 10:51:00|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|0
1628074270000|2021-08-04 10:51:10|4421.68|4421.08|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|7
1628074280000|2021-08-04 10:51:20|||||||||5
1628074290000|2021-08-04 10:51:30|4421.56|4420.96|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|31
1628074300000|2021-08-04 10:51:40|4421.56|4420.96|4421.68|4421.08|4421.81|4421.21|4421.56|4420.96|31
1628074310000|2021-08-04 10:51:50|4421.81|4421.21|4421.68|4421.08|4421.81|4421.21|4421.56|4420.96|22
1628074320000|2021-08-04 10:52:00|4421.81|4421.21|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|20
1628074330000|2021-08-04 10:52:10|4421.68|4421.08|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|12
1628074340000|2021-08-04 10:52:20|||||||||11
1628074350000|2021-08-04 10:52:30|||||||||6
1628074360000|2021-08-04 10:52:40|4421.68|4421.08|4421.68|4421.08|4421.68|4421.08|4421.56|4420.96|11
1628074370000|2021-08-04 10:52:50|4421.81|4421.21|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|47
1628074380000|2021-08-04 10:53:00|||||||||1
1628074390000|2021-08-04 10:53:10|4421.68|4421.08|4421.56|4420.96|4421.68|4421.08|4421.56|4420.96|70
1628074410000|2021-08-04 10:53:30|||||||||3
1628074430000|2021-08-04 10:53:50|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|108
1628074440000|2021-08-04 10:54:00|||||||||10
1628074460000|2021-08-04 10:54:20|4421.06|4420.46|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|82
1628074480000|2021-08-04 10:54:40|4420.81|4420.21|4420.81|4420.21|4420.81|4420.21|4420.81|4420.21|26
1628074490000|2021-08-04 10:54:50|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|49
1628074500000|2021-08-04 10:55:00|4420.68|4420.08|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|47
1628074510000|2021-08-04 10:55:10|4420.56|4419.96|4420.68|4420.08|4420.81|4420.21|4420.56|4419.96|63
1628074520000|2021-08-04 10:55:20|4420.81|4420.21|4420.56|4419.96|4420.81|4420.21|4420.56|4419.96|12
1628074530000|2021-08-04 10:55:30|4420.68|4420.08|4420.81|4420.21|4420.81|4420.21|4420.56|4419.96|13
1628074540000|2021-08-04 10:55:40|4420.68|4420.08|4420.56|4419.96|4420.81|4420.21|4420.56|4419.96|22
1628074550000|2021-08-04 10:55:50|4420.43|4419.83|4420.31|4419.71|4420.43|4419.83|4420.31|4419.71|45
1628074560000|2021-08-04 10:56:00|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|4420.56|4419.96|45
1628074570000|2021-08-04 10:56:10|4420.43|4419.83|4420.56|4419.96|4420.56|4419.96|4420.31|4419.71|29
1628074580000|2021-08-04 10:56:20|4420.31|4419.71|4420.56|4419.96|4420.56|4419.96|4420.31|4419.71|11
1628074590000|2021-08-04 10:56:30|4420.68|4420.08|4420.56|4419.96|4420.68|4420.08|4420.56|4419.96|30
1628074600000|2021-08-04 10:56:40|||||||||3
1628074610000|2021-08-04 10:56:50|||||||||1
1628074620000|2021-08-04 10:57:00|||||||||10
1628074630000|2021-08-04 10:57:10|4420.31|4419.71|4420.56|4419.96|4420.56|4419.96|4420.31|4419.71|33
1628074640000|2021-08-04 10:57:20|4420.43|4419.83|4420.31|4419.71|4420.43|4419.83|4420.31|4419.71|10
1628074660000|2021-08-04 10:57:40|||||||||2
1628074670000|2021-08-04 10:57:50|||||||||2
1628074690000|2021-08-04 10:58:10|||||||||3
1628074700000|2021-08-04 10:58:20|4420.18|4419.58|4419.81|4419.21|4420.31|4419.71|4419.81|4419.21|81
1628074710000|2021-08-04 10:58:30|4419.93|4419.33|4419.81|4419.21|4419.93|4419.33|4419.81|4419.21|27
1628074720000|2021-08-04 10:58:40|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.68|4419.08|31
1628074730000|2021-08-04 10:58:50|||||||||2
1628074740000|2021-08-04 10:59:00|||||||||1
1628074750000|2021-08-04 10:59:10|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|4419.93|4419.33|35
1628074760000|2021-08-04 10:59:20|||||||||22
1628074770000|2021-08-04 10:59:30|4420.18|4419.58|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|21
1628074780000|2021-08-04 10:59:40|4420.18|4419.58|4420.06|4419.46|4420.31|4419.71|4420.06|4419.46|15
1628074800000|2021-08-04 11:00:00|4419.81|4419.21|4420.06|4419.46|4420.06|4419.46|4419.81|4419.21|67
1628074810000|2021-08-04 11:00:10|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|30
1628074820000|2021-08-04 11:00:20|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|4420.06|4419.46|15
1628074830000|2021-08-04 11:00:30|||||||||11
1628074850000|2021-08-04 11:00:50|||||||||5
1628074860000|2021-08-04 11:01:00|||||||||5
1628074870000|2021-08-04 11:01:10|||||||||5
1628074880000|2021-08-04 11:01:20|4419.81|4419.21|4420.06|4419.46|4420.06|4419.46|4419.81|4419.21|59
1628074890000|2021-08-04 11:01:30|||||||||8
1628074900000|2021-08-04 11:01:40|4419.93|4419.33|4419.56|4418.96|4419.93|4419.33|4419.56|4418.96|52
1628074910000|2021-08-04 11:01:50|||||||||2
1628074920000|2021-08-04 11:02:00|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|4419.31|4418.71|140
1628074930000|2021-08-04 11:02:10|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|20
1628074940000|2021-08-04 11:02:20|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|66
1628074950000|2021-08-04 11:02:30|4419.06|4418.46|4419.06|4418.46|4419.18|4418.58|4419.06|4418.46|52
1628074960000|2021-08-04 11:02:40|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|62
1628074970000|2021-08-04 11:02:50|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|71
1628074980000|2021-08-04 11:03:00|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|48
1628074990000|2021-08-04 11:03:10|4418.81|4418.21|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|42
1628075000000|2021-08-04 11:03:20|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|37
1628075010000|2021-08-04 11:03:30|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|16
1628075020000|2021-08-04 11:03:40|||||||||6
1628075030000|2021-08-04 11:03:50|4418.81|4418.21|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|60
1628075040000|2021-08-04 11:04:00|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|17
1628075050000|2021-08-04 11:04:10|4419.06|4418.46|4419.31|4418.71|4419.31|4418.71|4419.06|4418.46|100
1628075060000|2021-08-04 11:04:20|4419.56|4418.96|4419.81|4419.21|4419.81|4419.21|4419.56|4418.96|113
1628075070000|2021-08-04 11:04:30|4419.68|4419.08|4419.81|4419.21|4419.81|4419.21|4419.68|4419.08|40
1628075080000|2021-08-04 11:04:40|||||||||2
1628075090000|2021-08-04 11:04:50|||||||||15
1628075100000|2021-08-04 11:05:00|4419.56|4418.96|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|23
1628075110000|2021-08-04 11:05:10|4419.68|4419.08|4419.56|4418.96|4419.68|4419.08|4419.56|4418.96|77
1628075120000|2021-08-04 11:05:20|||||||||1
1628075130000|2021-08-04 11:05:30|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|4419.81|4419.21|58
1628075140000|2021-08-04 11:05:40|4419.56|4418.96|4419.56|4418.96|4419.81|4419.21|4419.56|4418.96|97
1628075150000|2021-08-04 11:05:50|4419.43|4418.83|4419.31|4418.71|4419.43|4418.83|4419.31|4418.71|2
1628075160000|2021-08-04 11:06:00|4419.43|4418.83|4419.06|4418.46|4419.43|4418.83|4418.81|4418.21|127
1628075170000|2021-08-04 11:06:10|||||||||4
1628075180000|2021-08-04 11:06:20|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4419.18|4418.58|17
1628075190000|2021-08-04 11:06:30|4419.18|4418.58|4418.06|4417.46|4419.31|4418.71|4418.06|4417.46|317
1628075200000|2021-08-04 11:06:40|4417.93|4417.33|4418.06|4417.46|4418.31|4417.71|4417.81|4417.21|129
1628075210000|2021-08-04 11:06:50|4417.81|4417.21|4418.43|4417.83|4418.43|4417.83|4417.56|4416.96|239
1628075220000|2021-08-04 11:07:00|4418.31|4417.71|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|33
1628075230000|2021-08-04 11:07:10|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|70
1628075240000|2021-08-04 11:07:20|||||||||2
1628075250000|2021-08-04 11:07:30|4418.06|4417.46|4417.93|4417.33|4418.06|4417.46|4417.81|4417.21|45
1628075260000|2021-08-04 11:07:40|4417.81|4417.21|4417.31|4416.71|4417.81|4417.21|4417.31|4416.71|143
1628075270000|2021-08-04 11:07:50|4417.56|4416.96|4417.81|4417.21|4417.81|4417.21|4417.56|4416.96|182
1628075280000|2021-08-04 11:08:00|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|72
1628075290000|2021-08-04 11:08:10|4418.56|4417.96|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|49
1628075300000|2021-08-04 11:08:20|4418.06|4417.46|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|16
1628075310000|2021-08-04 11:08:30|4418.06|4417.46|4418.06|4417.46|4418.31|4417.71|4417.81|4417.21|76
1628075320000|2021-08-04 11:08:40|4417.93|4417.33|4418.06|4417.46|4418.31|4417.71|4417.93|4417.33|32
1628075330000|2021-08-04 11:08:50|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|9
1628075340000|2021-08-04 11:09:00|4418.56|4417.96|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|83
1628075350000|2021-08-04 11:09:10|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|21
1628075370000|2021-08-04 11:09:30|||||||||3
1628075380000|2021-08-04 11:09:40|||||||||15
1628075390000|2021-08-04 11:09:50|4418.56|4417.96|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|27
1628075400000|2021-08-04 11:10:00|4418.68|4418.08|4418.31|4417.71|4418.68|4418.08|4418.31|4417.71|19
1628075410000|2021-08-04 11:10:10|||||||||11
1628075420000|2021-08-04 11:10:20|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|39
1628075430000|2021-08-04 11:10:30|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|53
1628075440000|2021-08-04 11:10:40|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|5
1628075450000|2021-08-04 11:10:50|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|11
1628075460000|2021-08-04 11:11:00|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|27
1628075470000|2021-08-04 11:11:10|||||||||35
1628075480000|2021-08-04 11:11:20|||||||||2
1628075490000|2021-08-04 11:11:30|4418.56|4417.96|4418.56|4417.96|4418.68|4418.08|4418.56|4417.96|77
1628075500000|2021-08-04 11:11:40|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|48
1628075510000|2021-08-04 11:11:50|||||||||1
1628075520000|2021-08-04 11:12:00|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|23
1628075530000|2021-08-04 11:12:10|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|20
1628075540000|2021-08-04 11:12:20|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|48
1628075550000|2021-08-04 11:12:30|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|15
1628075560000|2021-08-04 11:12:40|4418.81|4418.21|4418.81|4418.21|4419.06|4418.46|4418.81|4418.21|47
1628075570000|2021-08-04 11:12:50|4418.56|4417.96|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|33
1628075580000|2021-08-04 11:13:00|||||||||28
1628075590000|2021-08-04 11:13:10|4418.56|4417.96|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|36
1628075600000|2021-08-04 11:13:20|4418.68|4418.08|4418.81|4418.21|4418.81|4418.21|4418.68|4418.08|5
1628075610000|2021-08-04 11:13:30|||||||||23
1628075620000|2021-08-04 11:13:40|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|38
1628075630000|2021-08-04 11:13:50|||||||||2
1628075640000|2021-08-04 11:14:00|||||||||2
1628075650000|2021-08-04 11:14:10|||||||||31
1628075660000|2021-08-04 11:14:20|4418.93|4418.33|4418.93|4418.33|4419.06|4418.46|4418.81|4418.21|4
1628075670000|2021-08-04 11:14:30|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4419.06|4418.46|4
1628075680000|2021-08-04 11:14:40|||||||||23
1628075690000|2021-08-04 11:14:50|4419.18|4418.58|4419.06|4418.46|4419.31|4418.71|4419.06|4418.46|82
1628075700000|2021-08-04 11:15:00|4418.93|4418.33|4419.06|4418.46|4419.18|4418.58|4418.93|4418.33|78
1628075710000|2021-08-04 11:15:10|||||||||1
1628075720000|2021-08-04 11:15:20|||||||||9
1628075740000|2021-08-04 11:15:40|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|33
1628075750000|2021-08-04 11:15:50|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|76
1628075760000|2021-08-04 11:16:00|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|58
1628075770000|2021-08-04 11:16:10|4418.06|4417.46|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|129
1628075780000|2021-08-04 11:16:20|4418.18|4417.58|4418.31|4417.71|4418.31|4417.71|4418.18|4417.58|26
1628075790000|2021-08-04 11:16:30|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|4418.06|4417.46|6
1628075800000|2021-08-04 11:16:40|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|59
1628075810000|2021-08-04 11:16:50|||||||||2
1628075820000|2021-08-04 11:17:00|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|54
1628075840000|2021-08-04 11:17:20|4418.81|4418.21|4418.56|4417.96|4418.81|4418.21|4418.56|4417.96|37
1628075850000|2021-08-04 11:17:30|||||||||7
1628075860000|2021-08-04 11:17:40|||||||||23
1628075870000|2021-08-04 11:17:50|||||||||3
1628075880000|2021-08-04 11:18:00|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|36
1628075890000|2021-08-04 11:18:10|||||||||6
1628075900000|2021-08-04 11:18:20|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|25
1628075910000|2021-08-04 11:18:30|4417.68|4417.08|4418.31|4417.71|4418.31|4417.71|4417.68|4417.08|450
1628075920000|2021-08-04 11:18:40|||||||||24
1628075930000|2021-08-04 11:18:50|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|289
1628075940000|2021-08-04 11:19:00|||||||||15
1628075950000|2021-08-04 11:19:10|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|4417.31|4416.71|93
1628075960000|2021-08-04 11:19:20|4417.56|4416.96|4417.56|4416.96|4417.68|4417.08|4417.56|4416.96|27
1628075970000|2021-08-04 11:19:30|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|24
1628075980000|2021-08-04 11:19:40|||||||||40
1628075990000|2021-08-04 11:19:50|||||||||9
1628076000000|2021-08-04 11:20:00|4417.68|4417.08|4418.06|4417.46|4418.06|4417.46|4417.56|4416.96|74
1628076010000|2021-08-04 11:20:10|4418.31|4417.71|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|124
1628076020000|2021-08-04 11:20:20|4418.56|4417.96|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|157
1628076030000|2021-08-04 11:20:30|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|48
1628076040000|2021-08-04 11:20:40|4418.93|4418.33|4418.93|4418.33|4419.06|4418.46|4418.93|4418.33|16
1628076050000|2021-08-04 11:20:50|4418.81|4418.21|4419.06|4418.46|4419.06|4418.46|4418.81|4418.21|25
1628076060000|2021-08-04 11:21:00|4418.93|4418.33|4418.81|4418.21|4418.93|4418.33|4418.81|4418.21|21
1628076080000|2021-08-04 11:21:20|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|68
1628076100000|2021-08-04 11:21:40|||||||||3
1628076110000|2021-08-04 11:21:50|||||||||1
1628076120000|2021-08-04 11:22:00|4418.68|4418.08|4418.31|4417.71|4418.68|4418.08|4418.31|4417.71|76
1628076130000|2021-08-04 11:22:10|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|30
1628076140000|2021-08-04 11:22:20|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|63
1628076150000|2021-08-04 11:22:30|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|23
1628076170000|2021-08-04 11:22:50|4418.31|4417.71|4418.43|4417.83|4418.56|4417.96|4418.31|4417.71|23
1628076180000|2021-08-04 11:23:00|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|0
1628076190000|2021-08-04 11:23:10|||||||||10
1628076200000|2021-08-04 11:23:20|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|31
1628076210000|2021-08-04 11:23:30|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|44
1628076220000|2021-08-04 11:23:40|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.43|4417.83|13
1628076230000|2021-08-04 11:23:50|4418.31|4417.71|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|17
1628076240000|2021-08-04 11:24:00|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|38
1628076250000|2021-08-04 11:24:10|4418.18|4417.58|4418.18|4417.58|4418.31|4417.71|4418.06|4417.46|67
1628076260000|2021-08-04 11:24:20|4418.06|4417.46|4418.56|4417.96|4418.56|4417.96|4418.06|4417.46|24
1628076270000|2021-08-04 11:24:30|||||||||9
1628076280000|2021-08-04 11:24:40|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|4418.31|4417.71|134
1628076290000|2021-08-04 11:24:50|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|4418.56|4417.96|26
1628076300000|2021-08-04 11:25:00|4418.43|4417.83|4418.56|4417.96|4418.56|4417.96|4418.31|4417.71|24
1628076320000|2021-08-04 11:25:20|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.31|4417.71|12
1628076330000|2021-08-04 11:25:30|4418.06|4417.46|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|57
1628076350000|2021-08-04 11:25:50|4418.56|4417.96|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|42
1628076360000|2021-08-04 11:26:00|4418.06|4417.46|4418.31|4417.71|4418.31|4417.71|4418.06|4417.46|32
1628076370000|2021-08-04 11:26:10|4418.56|4417.96|4418.31|4417.71|4418.56|4417.96|4418.31|4417.71|23
1628076380000|2021-08-04 11:26:20|||||||||1
1628076400000|2021-08-04 11:26:40|4418.18|4417.58|4418.06|4417.46|4418.18|4417.58|4418.06|4417.46|21
1628076410000|2021-08-04 11:26:50|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|64
1628076420000|2021-08-04 11:27:00|4417.56|4416.96|4418.06|4417.46|4418.06|4417.46|4417.56|4416.96|84
1628076430000|2021-08-04 11:27:10|4418.31|4417.71|4418.06|4417.46|4418.31|4417.71|4418.06|4417.46|45
1628076440000|2021-08-04 11:27:20|||||||||1
1628076450000|2021-08-04 11:27:30|4417.93|4417.33|4417.93|4417.33|4418.06|4417.46|4417.93|4417.33|14
1628076460000|2021-08-04 11:27:40|4417.81|4417.21|4418.06|4417.46|4418.06|4417.46|4417.81|4417.21|13
1628076470000|2021-08-04 11:27:50|4417.93|4417.33|4417.56|4416.96|4417.93|4417.33|4417.56|4416.96|43
1628076480000|2021-08-04 11:28:00|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|126
1628076490000|2021-08-04 11:28:10|4417.68|4417.08|4417.81|4417.21|4417.81|4417.21|4417.56|4416.96|55
1628076500000|2021-08-04 11:28:20|||||||||29
1628076510000|2021-08-04 11:28:30|||||||||1
1628076520000|2021-08-04 11:28:40|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|22
1628076530000|2021-08-04 11:28:50|4417.43|4416.83|4417.56|4416.96|4417.56|4416.96|4417.31|4416.71|63
1628076540000|2021-08-04 11:29:00|4417.68|4417.08|4417.81|4417.21|4417.81|4417.21|4417.56|4416.96|54
1628076550000|2021-08-04 11:29:10|||||||||1
1628076560000|2021-08-04 11:29:20|4417.93|4417.33|4417.81|4417.21|4417.93|4417.33|4417.81|4417.21|73
1628076570000|2021-08-04 11:29:30|||||||||4
1628076580000|2021-08-04 11:29:40|||||||||21
1628076590000|2021-08-04 11:29:50|4417.93|4417.33|4418.06|4417.46|4418.06|4417.46|4417.81|4417.21|17
1628076600000|2021-08-04 11:30:00|4417.93|4417.33|4417.56|4416.96|4417.93|4417.33|4417.56|4416.96|58
1628076610000|2021-08-04 11:30:10|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|4417.81|4417.21|8
1628076620000|2021-08-04 11:30:20|||||||||4
1628076630000|2021-08-04 11:30:30|4417.56|4416.96|4417.56|4416.96|4417.56|4416.96|4417.31|4416.71|127
1628076640000|2021-08-04 11:30:40|||||||||3
1628076650000|2021-08-04 11:30:50|4417.68|4417.08|4417.56|4416.96|4417.81|4417.21|4417.56|4416.96|77
1628076660000|2021-08-04 11:31:00|4417.68|4417.08|4417.56|4416.96|4417.81|4417.21|4417.56|4416.96|102
1628076670000|2021-08-04 11:31:10|||||||||12
1628076680000|2021-08-04 11:31:20|4417.68|4417.08|4416.31|4415.71|4417.81|4417.21|4416.31|4415.71|618
1628076690000|2021-08-04 11:31:30|4416.56|4415.96|4416.31|4415.71|4416.56|4415.96|4416.31|4415.71|82
1628076700000|2021-08-04 11:31:40|||||||||95
1628076710000|2021-08-04 11:31:50|4415.81|4415.21|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|182
1628076720000|2021-08-04 11:32:00|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|195
1628076730000|2021-08-04 11:32:10|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|85
1628076740000|2021-08-04 11:32:20|4416.31|4415.71|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|59
1628076750000|2021-08-04 11:32:30|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.56|4414.96|158
1628076760000|2021-08-04 11:32:40|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.56|4414.96|49
1628076770000|2021-08-04 11:32:50|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.43|4414.83|92
1628076780000|2021-08-04 11:33:00|4415.81|4415.21|4415.56|4414.96|4415.81|4415.21|4415.56|4414.96|157
1628076790000|2021-08-04 11:33:10|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|64
1628076800000|2021-08-04 11:33:20|4415.68|4415.08|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|45
1628076810000|2021-08-04 11:33:30|||||||||2
1628076820000|2021-08-04 11:33:40|4415.81|4415.21|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|97
1628076830000|2021-08-04 11:33:50|4415.93|4415.33|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|72
1628076840000|2021-08-04 11:34:00|4416.06|4415.46|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|23
1628076850000|2021-08-04 11:34:10|||||||||37
1628076860000|2021-08-04 11:34:20|4416.06|4415.46|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|17
1628076870000|2021-08-04 11:34:30|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|20
1628076880000|2021-08-04 11:34:40|4415.81|4415.21|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|24
1628076890000|2021-08-04 11:34:50|||||||||1
1628076900000|2021-08-04 11:35:00|4416.31|4415.71|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|41
1628076910000|2021-08-04 11:35:10|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|69
1628076920000|2021-08-04 11:35:20|4415.93|4415.33|4415.81|4415.21|4415.93|4415.33|4415.81|4415.21|94
1628076930000|2021-08-04 11:35:30|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|6
1628076940000|2021-08-04 11:35:40|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|52
1628076950000|2021-08-04 11:35:50|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|12
1628076960000|2021-08-04 11:36:00|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|15
1628076970000|2021-08-04 11:36:10|4416.31|4415.71|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|23
1628076980000|2021-08-04 11:36:20|4416.18|4415.58|4416.18|4415.58|4416.18|4415.58|4416.06|4415.46|32
1628076990000|2021-08-04 11:36:30|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|7
1628077000000|2021-08-04 11:36:40|||||||||2
1628077010000|2021-08-04 11:36:50|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|112
1628077020000|2021-08-04 11:37:00|4416.31|4415.71|4416.56|4415.96|4416.56|4415.96|4416.31|4415.71|63
1628077030000|2021-08-04 11:37:10|||||||||47
1628077040000|2021-08-04 11:37:20|||||||||3
1628077050000|2021-08-04 11:37:30|4416.68|4416.08|4416.56|4415.96|4416.81|4416.21|4416.56|4415.96|34
1628077060000|2021-08-04 11:37:40|4416.31|4415.71|4416.31|4415.71|4416.43|4415.83|4416.31|4415.71|48
1628077070000|2021-08-04 11:37:50|4416.43|4415.83|4416.31|4415.71|4416.43|4415.83|4416.31|4415.71|35
1628077080000|2021-08-04 11:38:00|4416.43|4415.83|4416.31|4415.71|4416.43|4415.83|4416.31|4415.71|20
1628077090000|2021-08-04 11:38:10|||||||||22
1628077100000|2021-08-04 11:38:20|4416.06|4415.46|4416.06|4415.46|4416.18|4415.58|4416.06|4415.46|31
1628077110000|2021-08-04 11:38:30|||||||||3
1628077120000|2021-08-04 11:38:40|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|21
1628077130000|2021-08-04 11:38:50|4416.18|4415.58|4416.06|4415.46|4416.18|4415.58|4415.81|4415.21|85
1628077140000|2021-08-04 11:39:00|||||||||3
1628077150000|2021-08-04 11:39:10|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|17
1628077160000|2021-08-04 11:39:20|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|59
1628077170000|2021-08-04 11:39:30|||||||||1
1628077180000|2021-08-04 11:39:40|||||||||4
1628077190000|2021-08-04 11:39:50|||||||||10
1628077200000|2021-08-04 11:40:00|4415.81|4415.21|4415.81|4415.21|4415.93|4415.33|4415.81|4415.21|73
1628077210000|2021-08-04 11:40:10|4415.68|4415.08|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|53
1628077230000|2021-08-04 11:40:30|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|98
1628077240000|2021-08-04 11:40:40|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|86
1628077250000|2021-08-04 11:40:50|4415.43|4414.83|4415.31|4414.71|4415.56|4414.96|4415.31|4414.71|192
1628077260000|2021-08-04 11:41:00|4415.06|4414.46|4415.31|4414.71|4415.31|4414.71|4415.06|4414.46|138
1628077270000|2021-08-04 11:41:10|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|39
1628077280000|2021-08-04 11:41:20|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|81
1628077290000|2021-08-04 11:41:30|4415.68|4415.08|4415.81|4415.21|4416.06|4415.46|4415.68|4415.08|108
1628077300000|2021-08-04 11:41:40|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|3
1628077310000|2021-08-04 11:41:50|||||||||2
1628077320000|2021-08-04 11:42:00|4416.18|4415.58|4416.06|4415.46|4416.18|4415.58|4416.06|4415.46|63
1628077330000|2021-08-04 11:42:10|4415.93|4415.33|4415.81|4415.21|4415.93|4415.33|4415.81|4415.21|55
1628077340000|2021-08-04 11:42:20|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|13
1628077350000|2021-08-04 11:42:30|||||||||42
1628077360000|2021-08-04 11:42:40|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.18|4415.58|27
1628077370000|2021-08-04 11:42:50|4416.18|4415.58|4416.31|4415.71|4416.31|4415.71|4416.06|4415.46|9
1628077380000|2021-08-04 11:43:00|||||||||4
1628077390000|2021-08-04 11:43:10|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|40
1628077400000|2021-08-04 11:43:20|4416.18|4415.58|4416.31|4415.71|4416.31|4415.71|4416.18|4415.58|31
1628077410000|2021-08-04 11:43:30|||||||||1
1628077420000|2021-08-04 11:43:40|4416.18|4415.58|4416.06|4415.46|4416.18|4415.58|4416.06|4415.46|68
1628077430000|2021-08-04 11:43:50|4415.93|4415.33|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|62
1628077440000|2021-08-04 11:44:00|||||||||2
1628077450000|2021-08-04 11:44:10|4415.93|4415.33|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|24
1628077460000|2021-08-04 11:44:20|4416.06|4415.46|4416.31|4415.71|4416.31|4415.71|4416.06|4415.46|48
1628077470000|2021-08-04 11:44:30|4416.06|4415.46|4416.06|4415.46|4416.18|4415.58|4416.06|4415.46|17
1628077480000|2021-08-04 11:44:40|4416.18|4415.58|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|15
1628077490000|2021-08-04 11:44:50|4416.18|4415.58|4416.31|4415.71|4416.31|4415.71|4416.18|4415.58|1
1628077500000|2021-08-04 11:45:00|4416.18|4415.58|4416.18|4415.58|4416.31|4415.71|4416.06|4415.46|48
1628077510000|2021-08-04 11:45:10|4416.31|4415.71|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|103
1628077520000|2021-08-04 11:45:20|||||||||4
1628077530000|2021-08-04 11:45:30|4415.81|4415.21|4415.68|4415.08|4415.81|4415.21|4415.68|4415.08|111
1628077540000|2021-08-04 11:45:40|4415.81|4415.21|4415.56|4414.96|4415.81|4415.21|4415.31|4414.71|125
1628077550000|2021-08-04 11:45:50|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|41
1628077560000|2021-08-04 11:46:00|4415.06|4414.46|4415.06|4414.46|4415.06|4414.46|4415.06|4414.46|44
1628077570000|2021-08-04 11:46:10|||||||||39
1628077580000|2021-08-04 11:46:20|4415.31|4414.71|4415.31|4414.71|4415.43|4414.83|4415.06|4414.46|148
1628077590000|2021-08-04 11:46:30|||||||||31
1628077600000|2021-08-04 11:46:40|4415.18|4414.58|4415.31|4414.71|4415.31|4414.71|4415.06|4414.46|93
1628077610000|2021-08-04 11:46:50|||||||||77
1628077620000|2021-08-04 11:47:00|4415.56|4414.96|4415.81|4415.21|4415.81|4415.21|4415.56|4414.96|120
1628077630000|2021-08-04 11:47:10|||||||||4
1628077640000|2021-08-04 11:47:20|||||||||6
1628077650000|2021-08-04 11:47:30|||||||||12
1628077660000|2021-08-04 11:47:40|4415.68|4415.08|4415.68|4415.08|4415.68|4415.08|4415.68|4415.08|2
1628077670000|2021-08-04 11:47:50|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|112
1628077680000|2021-08-04 11:48:00|||||||||2
1628077690000|2021-08-04 11:48:10|||||||||37
1628077700000|2021-08-04 11:48:20|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|49
1628077710000|2021-08-04 11:48:30|||||||||3
1628077720000|2021-08-04 11:48:40|4415.43|4414.83|4415.43|4414.83|4415.56|4414.96|4415.31|4414.71|89
1628077730000|2021-08-04 11:48:50|4415.56|4414.96|4415.31|4414.71|4415.56|4414.96|4415.31|4414.71|22
1628077740000|2021-08-04 11:49:00|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|13
1628077750000|2021-08-04 11:49:10|4415.43|4414.83|4415.56|4414.96|4415.56|4414.96|4415.31|4414.71|24
1628077760000|2021-08-04 11:49:20|4415.81|4415.21|4415.56|4414.96|4415.81|4415.21|4415.56|4414.96|147
1628077770000|2021-08-04 11:49:30|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|29
1628077780000|2021-08-04 11:49:40|4415.56|4414.96|4415.81|4415.21|4415.81|4415.21|4415.56|4414.96|72
1628077790000|2021-08-04 11:49:50|||||||||1
1628077800000|2021-08-04 11:50:00|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|77
1628077810000|2021-08-04 11:50:10|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|32
1628077820000|2021-08-04 11:50:20|||||||||5
1628077830000|2021-08-04 11:50:30|4416.18|4415.58|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|98
1628077840000|2021-08-04 11:50:40|4416.18|4415.58|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|79
1628077850000|2021-08-04 11:50:50|4416.31|4415.71|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|40
1628077860000|2021-08-04 11:51:00|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|56
1628077870000|2021-08-04 11:51:10|||||||||1
1628077880000|2021-08-04 11:51:20|4416.06|4415.46|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|81
1628077890000|2021-08-04 11:51:30|4415.93|4415.33|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|42
1628077900000|2021-08-04 11:51:40|||||||||1
1628077910000|2021-08-04 11:51:50|||||||||1
1628077920000|2021-08-04 11:52:00|4415.93|4415.33|4415.81|4415.21|4415.93|4415.33|4415.81|4415.21|61
1628077930000|2021-08-04 11:52:10|4415.93|4415.33|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|31
1628077940000|2021-08-04 11:52:20|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|18
1628077950000|2021-08-04 11:52:30|||||||||1
1628077960000|2021-08-04 11:52:40|||||||||3
1628077980000|2021-08-04 11:53:00|4416.06|4415.46|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|28
1628077990000|2021-08-04 11:53:10|||||||||136
1628078000000|2021-08-04 11:53:20|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|47
1628078010000|2021-08-04 11:53:30|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|4416.31|4415.71|69
1628078020000|2021-08-04 11:53:40|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|4416.56|4415.96|41
1628078030000|2021-08-04 11:53:50|4416.68|4416.08|4416.56|4415.96|4416.68|4416.08|4416.56|4415.96|37
1628078040000|2021-08-04 11:54:00|4416.68|4416.08|4416.81|4416.21|4416.81|4416.21|4416.56|4415.96|62
1628078050000|2021-08-04 11:54:10|4416.56|4415.96|4416.81|4416.21|4416.81|4416.21|4416.56|4415.96|60
1628078060000|2021-08-04 11:54:20|4417.06|4416.46|4416.81|4416.21|4417.06|4416.46|4416.81|4416.21|72
1628078070000|2021-08-04 11:54:30|4417.06|4416.46|4416.81|4416.21|4417.06|4416.46|4416.81|4416.21|59
1628078080000|2021-08-04 11:54:40|4416.56|4415.96|4416.56|4415.96|4416.68|4416.08|4416.56|4415.96|42
1628078090000|2021-08-04 11:54:50|4416.81|4416.21|4416.56|4415.96|4416.81|4416.21|4416.56|4415.96|51
1628078100000|2021-08-04 11:55:00|4416.68|4416.08|4417.06|4416.46|4417.06|4416.46|4416.56|4415.96|89
1628078110000|2021-08-04 11:55:10|4416.81|4416.21|4416.56|4415.96|4417.06|4416.46|4416.56|4415.96|63
1628078120000|2021-08-04 11:55:20|4416.81|4416.21|4416.81|4416.21|4416.81|4416.21|4416.81|4416.21|27
1628078130000|2021-08-04 11:55:30|||||||||5
1628078140000|2021-08-04 11:55:40|||||||||13
1628078150000|2021-08-04 11:55:50|4416.68|4416.08|4416.31|4415.71|4416.68|4416.08|4416.31|4415.71|66
1628078170000|2021-08-04 11:56:10|||||||||7
1628078180000|2021-08-04 11:56:20|4416.06|4415.46|4416.06|4415.46|4416.31|4415.71|4416.06|4415.46|83
1628078200000|2021-08-04 11:56:40|4415.81|4415.21|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|74
1628078210000|2021-08-04 11:56:50|4415.93|4415.33|4415.93|4415.33|4416.06|4415.46|4415.81|4415.21|80
1628078220000|2021-08-04 11:57:00|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4415.81|4415.21|22
1628078230000|2021-08-04 11:57:10|||||||||7
1628078240000|2021-08-04 11:57:20|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|21
1628078250000|2021-08-04 11:57:30|4416.06|4415.46|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|50
1628078260000|2021-08-04 11:57:40|||||||||10
1628078280000|2021-08-04 11:58:00|||||||||2
1628078290000|2021-08-04 11:58:10|||||||||1
1628078300000|2021-08-04 11:58:20|4415.68|4415.08|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|35
1628078310000|2021-08-04 11:58:30|||||||||43
1628078320000|2021-08-04 11:58:40|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|59
1628078330000|2021-08-04 11:58:50|4415.06|4414.46|4415.06|4414.46|4415.06|4414.46|4415.06|4414.46|100
1628078340000|2021-08-04 11:59:00|||||||||16
1628078350000|2021-08-04 11:59:10|||||||||3
1628078360000|2021-08-04 11:59:20|||||||||7
1628078370000|2021-08-04 11:59:30|4415.18|4414.58|4415.06|4414.46|4415.31|4414.71|4415.06|4414.46|121
1628078380000|2021-08-04 11:59:40|4414.81|4414.21|4414.56|4413.96|4414.81|4414.21|4414.56|4413.96|322
1628078390000|2021-08-04 11:59:50|4414.81|4414.21|4414.81|4414.21|4414.81|4414.21|4414.81|4414.21|49
1628078400000|2021-08-04 12:00:00|4414.31|4413.71|4414.06|4413.46|4414.56|4413.96|4414.06|4413.46|264
1628078410000|2021-08-04 12:00:10|4413.81|4413.21|4413.81|4413.21|4413.81|4413.21|4413.81|4413.21|273
1628078420000|2021-08-04 12:00:20|4413.56|4412.96|4413.31|4412.71|4413.56|4412.96|4413.31|4412.71|161
1628078430000|2021-08-04 12:00:30|4413.06|4412.46|4413.56|4412.96|4413.56|4412.96|4412.81|4412.21|556
1628078440000|2021-08-04 12:00:40|4414.31|4413.71|4413.81|4413.21|4414.31|4413.71|4413.81|4413.21|390
1628078450000|2021-08-04 12:00:50|4414.06|4413.46|4414.06|4413.46|4414.06|4413.46|4414.06|4413.46|33
1628078460000|2021-08-04 12:01:00|4413.93|4413.33|4413.81|4413.21|4413.93|4413.33|4413.81|4413.21|50
1628078470000|2021-08-04 12:01:10|4413.93|4413.33|4414.06|4413.46|4414.06|4413.46|4413.93|4413.33|23
1628078480000|2021-08-04 12:01:20|4414.31|4413.71|4414.31|4413.71|4414.31|4413.71|4414.06|4413.46|57
1628078490000|2021-08-04 12:01:30|4414.56|4413.96|4414.18|4413.58|4414.56|4413.96|4414.18|4413.58|69
1628078500000|2021-08-04 12:01:40|4414.31|4413.71|4414.06|4413.46|4414.31|4413.71|4414.06|4413.46|142
1628078510000|2021-08-04 12:01:50|4414.31|4413.71|4414.31|4413.71|4414.31|4413.71|4414.06|4413.46|91
1628078520000|2021-08-04 12:02:00|||||||||12
1628078530000|2021-08-04 12:02:10|4414.56|4413.96|4414.81|4414.21|4414.81|4414.21|4414.56|4413.96|106
1628078540000|2021-08-04 12:02:20|||||||||8
1628078550000|2021-08-04 12:02:30|||||||||60
1628078560000|2021-08-04 12:02:40|||||||||38
1628078570000|2021-08-04 12:02:50|||||||||4
1628078580000|2021-08-04 12:03:00|||||||||8
1628078590000|2021-08-04 12:03:10|4414.56|4413.96|4414.06|4413.46|4414.56|4413.96|4414.06|4413.46|177
1628078600000|2021-08-04 12:03:20|4413.81|4413.21|4413.81|4413.21|4413.81|4413.21|4413.56|4412.96|165
1628078610000|2021-08-04 12:03:30|4413.68|4413.08|4413.56|4412.96|4413.81|4413.21|4413.56|4412.96|79
1628078620000|2021-08-04 12:03:40|4413.31|4412.71|4413.31|4412.71|4413.31|4412.71|4413.31|4412.71|31
1628078630000|2021-08-04 12:03:50|4413.06|4412.46|4413.56|4412.96|4413.56|4412.96|4413.06|4412.46|178
1628078640000|2021-08-04 12:04:00|4413.68|4413.08|4413.81|4413.21|4413.81|4413.21|4413.56|4412.96|92
1628078650000|2021-08-04 12:04:10|4413.56|4412.96|4413.56|4412.96|4413.56|4412.96|4413.56|4412.96|45
1628078660000|2021-08-04 12:04:20|4413.68|4413.08|4413.81|4413.21|4413.81|4413.21|4413.56|4412.96|35
1628078670000|2021-08-04 12:04:30|||||||||12
1628078680000|2021-08-04 12:04:40|4413.93|4413.33|4414.06|4413.46|4414.06|4413.46|4413.81|4413.21|64
1628078690000|2021-08-04 12:04:50|||||||||19
1628078700000|2021-08-04 12:05:00|4414.31|4413.71|4414.06|4413.46|4414.31|4413.71|4414.06|4413.46|89
1628078710000|2021-08-04 12:05:10|4414.18|4413.58|4414.06|4413.46|4414.31|4413.71|4414.06|4413.46|17
1628078720000|2021-08-04 12:05:20|4414.31|4413.71|4414.31|4413.71|4414.31|4413.71|4414.31|4413.71|15
1628078740000|2021-08-04 12:05:40|4414.56|4413.96|4414.81|4414.21|4414.93|4414.33|4414.56|4413.96|112
1628078750000|2021-08-04 12:05:50|||||||||22
1628078760000|2021-08-04 12:06:00|4414.56|4413.96|4414.56|4413.96|4414.68|4414.08|4414.56|4413.96|61
1628078770000|2021-08-04 12:06:10|4414.68|4414.08|4414.81|4414.21|4414.81|4414.21|4414.56|4413.96|37
1628078780000|2021-08-04 12:06:20|4414.93|4414.33|4415.06|4414.46|4415.06|4414.46|4414.93|4414.33|23
1628078790000|2021-08-04 12:06:30|||||||||7
1628078800000|2021-08-04 12:06:40|||||||||70
1628078810000|2021-08-04 12:06:50|||||||||2
1628078820000|2021-08-04 12:07:00|4415.18|4414.58|4415.31|4414.71|4415.56|4414.96|4415.18|4414.58|196
1628078830000|2021-08-04 12:07:10|||||||||61
1628078840000|2021-08-04 12:07:20|4415.43|4414.83|4415.31|4414.71|4415.56|4414.96|4415.31|4414.71|30
1628078850000|2021-08-04 12:07:30|4415.43|4414.83|4415.43|4414.83|4415.56|4414.96|4415.43|4414.83|22
1628078860000|2021-08-04 12:07:40|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.31|4414.71|18
1628078870000|2021-08-04 12:07:50|4415.31|4414.71|4415.56|4414.96|4415.56|4414.96|4415.31|4414.71|85
1628078880000|2021-08-04 12:08:00|4415.43|4414.83|4415.31|4414.71|4415.56|4414.96|4415.31|4414.71|29
1628078890000|2021-08-04 12:08:10|||||||||42
1628078900000|2021-08-04 12:08:20|4415.43|4414.83|4415.43|4414.83|4415.43|4414.83|4415.43|4414.83|11
1628078910000|2021-08-04 12:08:30|4415.31|4414.71|4415.81|4415.21|4415.81|4415.21|4415.31|4414.71|97
1628078920000|2021-08-04 12:08:40|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|15
1628078930000|2021-08-04 12:08:50|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|7
1628078940000|2021-08-04 12:09:00|4415.43|4414.83|4415.81|4415.21|4415.81|4415.21|4415.31|4414.71|52
1628078950000|2021-08-04 12:09:10|4415.68|4415.08|4415.56|4414.96|4415.68|4415.08|4415.56|4414.96|12
1628078960000|2021-08-04 12:09:20|||||||||4
1628078970000|2021-08-04 12:09:30|4415.68|4415.08|4415.81|4415.21|4415.81|4415.21|4415.68|4415.08|16
1628078980000|2021-08-04 12:09:40|||||||||4
1628078990000|2021-08-04 12:09:50|4416.06|4415.46|4415.93|4415.33|4416.06|4415.46|4415.81|4415.21|95
1628079000000|2021-08-04 12:10:00|4416.06|4415.46|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|72
1628079010000|2021-08-04 12:10:10|||||||||2
1628079020000|2021-08-04 12:10:20|4415.93|4415.33|4415.81|4415.21|4416.06|4415.46|4415.81|4415.21|56
1628079030000|2021-08-04 12:10:30|4416.06|4415.46|4416.06|4415.46|4416.06|4415.46|4415.93|4415.33|51
1628079040000|2021-08-04 12:10:40|4415.93|4415.33|4415.81|4415.21|4415.93|4415.33|4415.81|4415.21|26
1628079050000|2021-08-04 12:10:50|4416.06|4415.46|4415.56|4414.96|4416.06|4415.46|4415.56|4414.96|62
1628079060000|2021-08-04 12:11:00|||||||||3
1628079080000|2021-08-04 12:11:20|||||||||2
1628079090000|2021-08-04 12:11:30|4415.81|4415.21|4415.56|4414.96|4415.81|4415.21|4415.56|4414.96|54
1628079100000|2021-08-04 12:11:40|||||||||3
1628079110000|2021-08-04 12:11:50|||||||||36
1628079120000|2021-08-04 12:12:00|||||||||2
1628079130000|2021-08-04 12:12:10|||||||||7
1628079140000|2021-08-04 12:12:20|||||||||73
1628079150000|2021-08-04 12:12:30|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|4415.31|4414.71|38
1628079170000|2021-08-04 12:12:50|4415.43|4414.83|4415.56|4414.96|4415.56|4414.96|4415.43|4414.83|21
1628079180000|2021-08-04 12:13:00|||||||||11
1628079190000|2021-08-04 12:13:10|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|4415.81|4415.21|32
1628079200000|2021-08-04 12:13:20|||||||||3
1628079210000|2021-08-04 12:13:30|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|4415.56|4414.96|21
1628079220000|2021-08-04 12:13:40|||||||||20
1628079230000|2021-08-04 12:13:50|4415.43|4414.83|4415.31|4414.71|4415.43|4414.83|4415.31|4414.71|84
1628079240000|2021-08-04 12:14:00|4415.18|4414.58|4414.81|4414.21|4415.18|4414.58|4414.81|4414.21|99
1628079250000|2021-08-04 12:14:10|4414.56|4413.96|4414.56|4413.96|4414.81|4414.21|4414.56|4413.96|47
1628079260000|2021-08-04 12:14:20|4414.68|4414.08|4415.06|4414.46|4415.06|4414.46|4414.68|4414.08|65
1628079270000|2021-08-04 12:14:30|4414.81|4414.21|4414.81|4414.21|4415.06|4414.46|4414.81|4414.21|33
1628079280000|2021-08-04 12:14:40|4414.93|4414.33|4415.06|4414.46|4415.06|4414.46|4414.81|4414.21|13
1628079290000|2021-08-04 12:14:50|4414.93|4414.33|4415.31|4414.71|4415.56|4414.96|4414.93|4414.33|52
1628079300000|2021-08-04 12:15:00|4415.56|4414.96|4416.18|4415.58|4416.31|4415.71|4415.18|4414.58|401
1628079310000|2021-08-04 12:15:10|4416.31|4415.71|4415.56|4414.96|4416.31|4415.71|4415.43|4414.83|192
1628079320000|2021-08-04 12:15:20|4415.31|4414.71|4415.06|4414.46|4415.31|4414.71|4415.06|4414.46|111
1628079330000|2021-08-04 12:15:30|4415.31|4414.71|4414.56|4413.96|4415.31|4414.71|4414.56|4413.96|190
1628079340000|2021-08-04 12:15:40|4414.68|4414.08|4414.56|4413.96|4415.06|4414.46|4414.56|4413.96|203
1628079350000|2021-08-04 12:15:50|4414.81|4414.21|4415.31|4414.71|4415.31|4414.71|4414.56|4413.96|159
1628079360000|2021-08-04 12:16:00|4415.56|4414.96|4415.31|4414.71|4416.31|4415.71|4415.06|4414.46|552
1628079370000|2021-08-04 12:16:10|4415.06|4414.46|4415.06|4414.46|4415.56|4414.96|4414.81|4414.21|211
1628079380000|2021-08-04 12:16:20|4414.81|4414.21|4415.31|4414.71|4415.31|4414.71|4414.81|4414.21|158
1628079390000|2021-08-04 12:16:30|4415.56|4414.96|4415.43|4414.83|4415.56|4414.96|4415.18|4414.58|64
1628079400000|2021-08-04 12:16:40|4415.31|4414.71|4415.56|4414.96|4415.56|4414.96|4415.31|4414.71|54
1628079410000|2021-08-04 12:16:50|4415.31|4414.71|4414.81|4414.21|4415.31|4414.71|4414.68|4414.08|103
1628079420000|2021-08-04 12:17:00|4415.06|4414.46|4414.81|4414.21|4415.06|4414.46|4414.56|4413.96|146
1628079430000|2021-08-04 12:17:10|4414.68|4414.08|4414.81|4414.21|4415.06|4414.46|4414.56|4413.96|79
1628079440000|2021-08-04 12:17:20|4415.06|4414.46|4414.81|4414.21|4415.31|4414.71|4414.81|4414.21|116
1628079450000|2021-08-04 12:17:30|4415.06|4414.46|4414.81|4414.21|4415.31|4414.71|4414.81|4414.21|95
1628079460000|2021-08-04 12:17:40|4414.06|4413.46|4413.56|4412.96|4414.06|4413.46|4413.56|4412.96|522
1628079470000|2021-08-04 12:17:50|4413.43|4412.83|4413.31|4412.71|4413.43|4412.83|4412.06|4411.46|603
1628079480000|2021-08-04 12:18:00|4413.56|4412.96|4413.06|4412.46|4413.81|4413.21|4412.81|4412.21|327
1628079490000|2021-08-04 12:18:10|4412.81|4412.21|4412.81|4412.21|4413.06|4412.46|4412.81|4412.21|133
1628079500000|2021-08-04 12:18:20|4412.93|4412.33|4413.06|4412.46|4413.31|4412.71|4412.93|4412.33|135
1628079510000|2021-08-04 12:18:30|4413.18|4412.58|4413.81|4413.21|4413.81|4413.21|4413.18|4412.58|158
1628079520000|2021-08-04 12:18:40|4413.56|4412.96|4413.31|4412.71|4413.81|4413.21|4413.31|4412.71|151
1628079530000|2021-08-04 12:18:50|4413.18|4412.58|4413.06|4412.46|4413.31|4412.71|4412.81|4412.21|97
1628079540000|2021-08-04 12:19:00|4412.81|4412.21|4412.56|4411.96|4412.81|4412.21|4412.56|4411.96|135
1628079550000|2021-08-04 12:19:10|4412.31|4411.71|4411.56|4410.96|4412.31|4411.71|4411.56|4410.96|772
1628079560000|2021-08-04 12:19:20|4411.31|4410.71|4412.81|4412.21|4412.81|4412.21|4411.31|4410.71|515
1628079570000|2021-08-04 12:19:30|4412.56|4411.96|4412.56|4411.96|4412.56|4411.96|4412.31|4411.71|327
1628079580000|2021-08-04 12:19:40|4412.31|4411.71|4412.56|4411.96|4412.81|4412.21|4412.31|4411.71|166
1628079590000|2021-08-04 12:19:50|4412.31|4411.71|4412.81|4412.21|4412.81|4412.21|4412.31|4411.71|367
1628079600000|2021-08-04 12:20:00|4412.68|4412.08|4412.56|4411.96|4413.31|4412.71|4412.56|4411.96|835
1628079610000|2021-08-04 12:20:10|4412.31|4411.71|4412.56|4411.96|4412.56|4411.96|4411.81|4411.21|324
1628079620000|2021-08-04 12:20:20|4412.68|4412.08|4413.06|4412.46|4413.06|4412.46|4412.56|4411.96|217
1628079630000|2021-08-04 12:20:30|4413.31|4412.71|4413.31|4412.71|4413.56|4412.96|4413.31|4412.71|212
1628079640000|2021-08-04 12:20:40|4413.43|4412.83|4413.31|4412.71|4413.56|4412.96|4413.06|4412.46|314
1628079650000|2021-08-04 12:20:50|4413.06|4412.46|4413.31|4412.71|4413.31|4412.71|4412.81|4412.21|149
1628079660000|2021-08-04 12:21:00|||||||||197
1628079670000|2021-08-04 12:21:10|4413.06|4412.46|4413.06|4412.46|4413.06|4412.46|4412.56|4411.96|299
1628079680000|2021-08-04 12:21:20|4413.18|4412.58|4413.31|4412.71|4413.31|4412.71|4413.06|4412.46|128
1628079690000|2021-08-04 12:21:30|||||||||93
1628079700000|2021-08-04 12:21:40|4413.56|4412.96|4413.81|4413.21|4413.81|4413.21|4413.31|4412.71|154
1628079710000|2021-08-04 12:21:50|4412.56|4411.96|4413.06|4412.46|4413.06|4412.46|4412.56|4411.96|991
1628079720000|2021-08-04 12:22:00|4413.31|4412.71|4413.31|4412.71|4413.56|4412.96|4413.31|4412.71|112
1628079730000|2021-08-04 12:22:10|4413.43|4412.83|4413.31|4412.71|4413.43|4412.83|4413.31|4412.71|32
1628079740000|2021-08-04 12:22:20|4413.56|4412.96|4412.31|4411.71|4413.56|4412.96|4412.06|4411.46|627
1628079750000|2021-08-04 12:22:30|4412.56|4411.96|4413.06|4412.46|4413.06|4412.46|4412.56|4411.96|293
1628079760000|2021-08-04 12:22:40|||||||||4
1628079770000|2021-08-04 12:22:50|4413.31|4412.71|4412.56|4411.96|4413.31|4412.71|4412.56|4411.96|282
1628079780000|2021-08-04 12:23:00|4412.81|4412.21|4412.56|4411.96|4412.81|4412.21|4412.56|4411.96|65
1628079790000|2021-08-04 12:23:10|4412.68|4412.08|4411.31|4410.71|4412.81|4412.21|4411.31|4410.71|1003
1628079800000|2021-08-04 12:23:20|4411.56|4410.96|4411.06|4410.46|4411.56|4410.96|4410.81|4410.21|378
1628079810000|2021-08-04 12:23:30|4411.31|4410.71|4411.81|4411.21|4411.81|4411.21|4411.06|4410.46|199
1628079820000|2021-08-04 12:23:40|4411.56|4410.96|4411.31|4410.71|4411.56|4410.96|4411.06|4410.46|232
1628079830000|2021-08-04 12:23:50|4411.43|4410.83|4411.56|4410.96|4411.56|4410.96|4411.31|4410.71|201
1628079840000|2021-08-04 12:24:00|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|82
1628079850000|2021-08-04 12:24:10|4411.93|4411.33|4411.81|4411.21|4412.06|4411.46|4411.81|4411.21|151
1628079860000|2021-08-04 12:24:20|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|4411.31|4410.71|228
1628079870000|2021-08-04 12:24:30|4411.31|4410.71|4411.31|4410.71|4411.56|4410.96|4411.31|4410.71|197
1628079880000|2021-08-04 12:24:40|4411.43|4410.83|4411.81|4411.21|4411.81|4411.21|4411.31|4410.71|111
1628079890000|2021-08-04 12:24:50|4411.93|4411.33|4411.81|4411.21|4411.93|4411.33|4411.81|4411.21|81
1628079900000|2021-08-04 12:25:00|4412.06|4411.46|4412.06|4411.46|4412.06|4411.46|4411.81|4411.21|97
1628079910000|2021-08-04 12:25:10|4411.81|4411.21|4412.06|4411.46|4412.06|4411.46|4411.81|4411.21|126
1628079920000|2021-08-04 12:25:20|4412.31|4411.71|4411.81|4411.21|4412.31|4411.71|4411.81|4411.21|140
1628079930000|2021-08-04 12:25:30|4411.31|4410.71|4411.56|4410.96|4411.56|4410.96|4411.31|4410.71|166
1628079940000|2021-08-04 12:25:40|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|44
1628079950000|2021-08-04 12:25:50|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|206
1628079960000|2021-08-04 12:26:00|4411.81|4411.21|4412.06|4411.46|4412.06|4411.46|4411.56|4410.96|72
1628079970000|2021-08-04 12:26:10|4412.31|4411.71|4412.06|4411.46|4412.31|4411.71|4412.06|4411.46|82
1628079980000|2021-08-04 12:26:20|4412.31|4411.71|4412.31|4411.71|4412.31|4411.71|4412.31|4411.71|66
1628079990000|2021-08-04 12:26:30|4412.06|4411.46|4412.06|4411.46|4412.31|4411.71|4412.06|4411.46|71
1628080000000|2021-08-04 12:26:40|4412.31|4411.71|4412.06|4411.46|4412.31|4411.71|4412.06|4411.46|78
1628080010000|2021-08-04 12:26:50|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|40
1628080020000|2021-08-04 12:27:00|4411.56|4410.96|4411.31|4410.71|4411.56|4410.96|4411.31|4410.71|94
1628080030000|2021-08-04 12:27:10|4411.56|4410.96|4410.81|4410.21|4411.56|4410.96|4410.56|4409.96|1112
1628080040000|2021-08-04 12:27:20|4411.06|4410.46|4410.81|4410.21|4411.06|4410.46|4410.81|4410.21|256
1628080050000|2021-08-04 12:27:30|4410.93|4410.33|4410.81|4410.21|4411.06|4410.46|4410.81|4410.21|178
1628080060000|2021-08-04 12:27:40|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|184
1628080070000|2021-08-04 12:27:50|4410.81|4410.21|4410.56|4409.96|4410.81|4410.21|4410.56|4409.96|189
1628080080000|2021-08-04 12:28:00|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|59
1628080090000|2021-08-04 12:28:10|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|41
1628080100000|2021-08-04 12:28:20|4410.06|4409.46|4409.81|4409.21|4410.06|4409.46|4409.56|4408.96|423
1628080110000|2021-08-04 12:28:30|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|82
1628080120000|2021-08-04 12:28:40|4409.81|4409.21|4409.56|4408.96|4410.06|4409.46|4409.31|4408.71|1034
1628080130000|2021-08-04 12:28:50|4409.31|4408.71|4409.06|4408.46|4409.31|4408.71|4408.81|4408.21|364
1628080140000|2021-08-04 12:29:00|4408.81|4408.21|4409.31|4408.71|4409.31|4408.71|4408.81|4408.21|252
1628080150000|2021-08-04 12:29:10|4409.56|4408.96|4409.31|4408.71|4409.56|4408.96|4409.31|4408.71|169
1628080160000|2021-08-04 12:29:20|4409.06|4408.46|4408.81|4408.21|4409.06|4408.46|4408.81|4408.21|98
1628080170000|2021-08-04 12:29:30|4409.06|4408.46|4408.81|4408.21|4409.06|4408.46|4408.56|4407.96|380
1628080180000|2021-08-04 12:29:40|4409.31|4408.71|4409.56|4408.96|4409.56|4408.96|4409.06|4408.46|330
1628080190000|2021-08-04 12:29:50|4409.68|4409.08|4410.06|4409.46|4410.06|4409.46|4409.68|4409.08|107
1628080200000|2021-08-04 12:30:00|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|186
1628080210000|2021-08-04 12:30:10|4410.56|4409.96|4411.06|4410.46|4411.06|4410.46|4410.56|4409.96|380
1628080220000|2021-08-04 12:30:20|4411.31|4410.71|4410.31|4409.71|4411.31|4410.71|4410.31|4409.71|923
1628080230000|2021-08-04 12:30:30|4410.06|4409.46|4410.43|4409.83|4410.43|4409.83|4410.06|4409.46|125
1628080240000|2021-08-04 12:30:40|4410.56|4409.96|4410.81|4410.21|4410.81|4410.21|4410.56|4409.96|82
1628080250000|2021-08-04 12:30:50|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|4410.81|4410.21|185
1628080260000|2021-08-04 12:31:00|4411.31|4410.71|4411.31|4410.71|4411.43|4410.83|4411.06|4410.46|262
1628080270000|2021-08-04 12:31:10|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|42
1628080280000|2021-08-04 12:31:20|4411.31|4410.71|4411.31|4410.71|4411.31|4410.71|4411.31|4410.71|88
1628080290000|2021-08-04 12:31:30|4411.18|4410.58|4410.56|4409.96|4411.18|4410.58|4410.56|4409.96|238
1628080300000|2021-08-04 12:31:40|4410.68|4410.08|4411.31|4410.71|4411.31|4410.71|4410.56|4409.96|124
1628080310000|2021-08-04 12:31:50|4411.18|4410.58|4411.06|4410.46|4411.18|4410.58|4411.06|4410.46|54
1628080320000|2021-08-04 12:32:00|4410.81|4410.21|4410.56|4409.96|4410.81|4410.21|4410.31|4409.71|370
1628080330000|2021-08-04 12:32:10|4410.31|4409.71|4410.06|4409.46|4410.31|4409.71|4410.06|4409.46|129
1628080340000|2021-08-04 12:32:20|4410.31|4409.71|4410.56|4409.96|4410.56|4409.96|4410.31|4409.71|50
1628080350000|2021-08-04 12:32:30|4410.68|4410.08|4411.06|4410.46|4411.06|4410.46|4410.68|4410.08|64
1628080360000|2021-08-04 12:32:40|4411.31|4410.71|4411.06|4410.46|4411.31|4410.71|4411.06|4410.46|154
1628080370000|2021-08-04 12:32:50|4411.18|4410.58|4411.06|4410.46|4411.31|4410.71|4411.06|4410.46|26
1628080380000|2021-08-04 12:33:00|4411.18|4410.58|4411.56|4410.96|4411.56|4410.96|4411.18|4410.58|62
1628080390000|2021-08-04 12:33:10|4411.31|4410.71|4411.31|4410.71|4411.31|4410.71|4411.31|4410.71|32
1628080400000|2021-08-04 12:33:20|||||||||17
1628080410000|2021-08-04 12:33:30|4411.43|4410.83|4411.31|4410.71|4411.43|4410.83|4411.31|4410.71|73
1628080420000|2021-08-04 12:33:40|||||||||6
1628080430000|2021-08-04 12:33:50|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|49
1628080440000|2021-08-04 12:34:00|||||||||19
1628080450000|2021-08-04 12:34:10|4411.81|4411.21|4411.81|4411.21|4411.81|4411.21|4411.56|4410.96|250
1628080460000|2021-08-04 12:34:20|4412.06|4411.46|4412.31|4411.71|4412.31|4411.71|4412.06|4411.46|259
1628080470000|2021-08-04 12:34:30|4412.06|4411.46|4411.81|4411.21|4412.06|4411.46|4411.56|4410.96|198
1628080480000|2021-08-04 12:34:40|4412.06|4411.46|4412.06|4411.46|4412.06|4411.46|4411.81|4411.21|81
1628080490000|2021-08-04 12:34:50|4412.18|4411.58|4412.31|4411.71|4412.31|4411.71|4412.06|4411.46|51
1628080500000|2021-08-04 12:35:00|4412.56|4411.96|4412.06|4411.46|4412.56|4411.96|4412.06|4411.46|262
1628080510000|2021-08-04 12:35:10|||||||||42
1628080520000|2021-08-04 12:35:20|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|1249
1628080530000|2021-08-04 12:35:30|4410.31|4409.71|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|216
1628080540000|2021-08-04 12:35:40|4410.56|4409.96|4410.31|4409.71|4410.56|4409.96|4410.31|4409.71|85
1628080550000|2021-08-04 12:35:50|||||||||14
1628080560000|2021-08-04 12:36:00|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|159
1628080570000|2021-08-04 12:36:10|4410.81|4410.21|4411.06|4410.46|4411.06|4410.46|4410.81|4410.21|587
1628080580000|2021-08-04 12:36:20|4411.18|4410.58|4411.31|4410.71|4411.31|4410.71|4411.06|4410.46|86
1628080590000|2021-08-04 12:36:30|||||||||11
1628080600000|2021-08-04 12:36:40|4411.43|4410.83|4411.56|4410.96|4411.56|4410.96|4411.31|4410.71|148
1628080610000|2021-08-04 12:36:50|||||||||3
1628080620000|2021-08-04 12:37:00|4411.81|4411.21|4411.31|4410.71|4411.81|4411.21|4411.31|4410.71|151
1628080630000|2021-08-04 12:37:10|4411.06|4410.46|4411.06|4410.46|4411.31|4410.71|4411.06|4410.46|148
1628080640000|2021-08-04 12:37:20|4410.81|4410.21|4411.06|4410.46|4411.06|4410.46|4410.81|4410.21|141
1628080650000|2021-08-04 12:37:30|4411.31|4410.71|4411.31|4410.71|4411.31|4410.71|4411.31|4410.71|56
1628080660000|2021-08-04 12:37:40|4411.43|4410.83|4411.06|4410.46|4411.56|4410.96|4411.06|4410.46|176
1628080670000|2021-08-04 12:37:50|||||||||15
1628080680000|2021-08-04 12:38:00|4411.31|4410.71|4411.56|4410.96|4411.56|4410.96|4411.31|4410.71|257
1628080690000|2021-08-04 12:38:10|4411.43|4410.83|4411.31|4410.71|4411.56|4410.96|4411.31|4410.71|110
1628080700000|2021-08-04 12:38:20|4411.43|4410.83|4411.31|4410.71|4411.43|4410.83|4411.31|4410.71|68
1628080710000|2021-08-04 12:38:30|||||||||13
1628080720000|2021-08-04 12:38:40|4411.56|4410.96|4411.06|4410.46|4411.56|4410.96|4411.06|4410.46|115
1628080730000|2021-08-04 12:38:50|||||||||4
1628080740000|2021-08-04 12:39:00|4411.18|4410.58|4411.06|4410.46|4411.31|4410.71|4411.06|4410.46|142
1628080750000|2021-08-04 12:39:10|4411.18|4410.58|4411.31|4410.71|4411.31|4410.71|4411.18|4410.58|27
1628080760000|2021-08-04 12:39:20|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|15
1628080770000|2021-08-04 12:39:30|4411.31|4410.71|4411.31|4410.71|4411.31|4410.71|4411.06|4410.46|41
1628080780000|2021-08-04 12:39:40|4411.18|4410.58|4411.06|4410.46|4411.18|4410.58|4411.06|4410.46|24
1628080790000|2021-08-04 12:39:50|4410.81|4410.21|4410.81|4410.21|4411.06|4410.46|4410.81|4410.21|150
1628080800000|2021-08-04 12:40:00|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|4410.81|4410.21|66
1628080820000|2021-08-04 12:40:20|||||||||3
1628080830000|2021-08-04 12:40:30|4411.18|4410.58|4411.31|4410.71|4411.31|4410.71|4411.06|4410.46|124
1628080840000|2021-08-04 12:40:40|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|28
1628080850000|2021-08-04 12:40:50|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|15
1628080860000|2021-08-04 12:41:00|||||||||39
1628080870000|2021-08-04 12:41:10|4411.06|4410.46|4411.31|4410.71|4411.31|4410.71|4411.06|4410.46|202
1628080880000|2021-08-04 12:41:20|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|4411.06|4410.46|61
1628080890000|2021-08-04 12:41:30|4411.31|4410.71|4411.06|4410.46|4411.31|4410.71|4411.06|4410.46|87
1628080900000|2021-08-04 12:41:40|4411.31|4410.71|4411.31|4410.71|4411.31|4410.71|4411.31|4410.71|43
1628080910000|2021-08-04 12:41:50|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|92
1628080920000|2021-08-04 12:42:00|4411.68|4411.08|4411.81|4411.21|4411.81|4411.21|4411.68|4411.08|119
1628080930000|2021-08-04 12:42:10|4411.56|4410.96|4412.06|4411.46|4412.06|4411.46|4411.56|4410.96|148
1628080940000|2021-08-04 12:42:20|4411.93|4411.33|4411.81|4411.21|4412.06|4411.46|4411.81|4411.21|112
1628080950000|2021-08-04 12:42:30|4411.93|4411.33|4411.81|4411.21|4412.06|4411.46|4411.81|4411.21|85
1628080960000|2021-08-04 12:42:40|||||||||10
1628080970000|2021-08-04 12:42:50|||||||||54
1628080980000|2021-08-04 12:43:00|4411.56|4410.96|4411.81|4411.21|4411.81|4411.21|4411.56|4410.96|349
1628080990000|2021-08-04 12:43:10|4411.56|4410.96|4411.06|4410.46|4411.56|4410.96|4411.06|4410.46|218
1628081000000|2021-08-04 12:43:20|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|58
1628081010000|2021-08-04 12:43:30|4411.06|4410.46|4410.93|4410.33|4411.06|4410.46|4410.93|4410.33|70
1628081020000|2021-08-04 12:43:40|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|43
1628081030000|2021-08-04 12:43:50|4410.68|4410.08|4410.56|4409.96|4410.68|4410.08|4410.56|4409.96|45
1628081040000|2021-08-04 12:44:00|4410.81|4410.21|4410.56|4409.96|4410.81|4410.21|4410.56|4409.96|185
1628081050000|2021-08-04 12:44:10|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|15
1628081060000|2021-08-04 12:44:20|4411.06|4410.46|4411.31|4410.71|4411.31|4410.71|4411.06|4410.46|105
1628081070000|2021-08-04 12:44:30|4411.18|4410.58|4411.06|4410.46|4411.31|4410.71|4411.06|4410.46|101
1628081080000|2021-08-04 12:44:40|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|70
1628081090000|2021-08-04 12:44:50|4411.06|4410.46|4411.31|4410.71|4411.31|4410.71|4411.06|4410.46|86
1628081100000|2021-08-04 12:45:00|4411.18|4410.58|4411.06|4410.46|4411.31|4410.71|4411.06|4410.46|237
1628081110000|2021-08-04 12:45:10|4411.18|4410.58|4411.31|4410.71|4411.31|4410.71|4411.18|4410.58|77
1628081120000|2021-08-04 12:45:20|4411.43|4410.83|4411.31|4410.71|4411.43|4410.83|4411.31|4410.71|74
1628081130000|2021-08-04 12:45:30|||||||||25
1628081140000|2021-08-04 12:45:40|||||||||2
1628081150000|2021-08-04 12:45:50|4411.18|4410.58|4411.06|4410.46|4411.31|4410.71|4411.06|4410.46|84
1628081160000|2021-08-04 12:46:00|4411.18|4410.58|4411.06|4410.46|4411.31|4410.71|4411.06|4410.46|63
1628081170000|2021-08-04 12:46:10|||||||||1
1628081180000|2021-08-04 12:46:20|4410.81|4410.21|4411.06|4410.46|4411.06|4410.46|4410.81|4410.21|118
1628081200000|2021-08-04 12:46:40|||||||||12
1628081210000|2021-08-04 12:46:50|||||||||5
1628081220000|2021-08-04 12:47:00|||||||||79
1628081230000|2021-08-04 12:47:10|||||||||4
1628081240000|2021-08-04 12:47:20|4411.18|4410.58|4411.06|4410.46|4411.18|4410.58|4411.06|4410.46|86
1628081250000|2021-08-04 12:47:30|||||||||16
1628081260000|2021-08-04 12:47:40|||||||||59
1628081270000|2021-08-04 12:47:50|4411.18|4410.58|4411.06|4410.46|4411.18|4410.58|4411.06|4410.46|83
1628081280000|2021-08-04 12:48:00|4410.93|4410.33|4410.56|4409.96|4410.93|4410.33|4410.56|4409.96|113
1628081290000|2021-08-04 12:48:10|||||||||9
1628081300000|2021-08-04 12:48:20|4410.81|4410.21|4410.56|4409.96|4410.81|4410.21|4410.56|4409.96|103
1628081310000|2021-08-04 12:48:30|||||||||2
1628081320000|2021-08-04 12:48:40|4410.31|4409.71|4409.81|4409.21|4410.31|4409.71|4409.81|4409.21|153
1628081330000|2021-08-04 12:48:50|||||||||72
1628081340000|2021-08-04 12:49:00|||||||||30
1628081350000|2021-08-04 12:49:10|4409.56|4408.96|4407.31|4406.71|4409.56|4408.96|4407.31|4406.71|2436
1628081360000|2021-08-04 12:49:20|4407.56|4406.96|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|280
1628081370000|2021-08-04 12:49:30|4407.56|4406.96|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|208
1628081380000|2021-08-04 12:49:40|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|162
1628081390000|2021-08-04 12:49:50|||||||||115
1628081400000|2021-08-04 12:50:00|4408.31|4407.71|4408.06|4407.46|4408.31|4407.71|4408.06|4407.46|438
1628081410000|2021-08-04 12:50:10|4407.81|4407.21|4407.81|4407.21|4408.06|4407.46|4407.81|4407.21|225
1628081420000|2021-08-04 12:50:20|4407.56|4406.96|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|201
1628081430000|2021-08-04 12:50:30|4408.06|4407.46|4407.81|4407.21|4408.06|4407.46|4407.56|4406.96|199
1628081440000|2021-08-04 12:50:40|4407.31|4406.71|4407.31|4406.71|4407.56|4406.96|4407.06|4406.46|504
1628081450000|2021-08-04 12:50:50|||||||||164
1628081460000|2021-08-04 12:51:00|4407.06|4406.46|4407.31|4406.71|4407.31|4406.71|4406.56|4405.96|677
1628081470000|2021-08-04 12:51:10|4407.43|4406.83|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|252
1628081480000|2021-08-04 12:51:20|4407.31|4406.71|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|131
1628081490000|2021-08-04 12:51:30|4407.31|4406.71|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|656
1628081500000|2021-08-04 12:51:40|||||||||145
1628081510000|2021-08-04 12:51:50|4407.43|4406.83|4407.31|4406.71|4407.43|4406.83|4407.31|4406.71|187
1628081520000|2021-08-04 12:52:00|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|123
1628081530000|2021-08-04 12:52:10|||||||||192
1628081540000|2021-08-04 12:52:20|||||||||137
1628081550000|2021-08-04 12:52:30|||||||||92
1628081560000|2021-08-04 12:52:40|||||||||31
1628081570000|2021-08-04 12:52:50|||||||||422
1628081580000|2021-08-04 12:53:00|||||||||16
1628081590000|2021-08-04 12:53:10|||||||||261
1628081600000|2021-08-04 12:53:20|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|680
1628081610000|2021-08-04 12:53:30|||||||||51
1628081630000|2021-08-04 12:53:50|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|182
1628081640000|2021-08-04 12:54:00|4406.81|4406.21|4407.06|4406.46|4407.31|4406.71|4406.81|4406.21|376
1628081650000|2021-08-04 12:54:10|4406.81|4406.21|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|187
1628081660000|2021-08-04 12:54:20|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|238
1628081670000|2021-08-04 12:54:30|4406.43|4405.83|4406.81|4406.21|4406.81|4406.21|4406.43|4405.83|94
1628081680000|2021-08-04 12:54:40|4406.93|4406.33|4406.06|4405.46|4407.06|4406.46|4406.06|4405.46|399
1628081690000|2021-08-04 12:54:50|4406.31|4405.71|4406.06|4405.46|4406.31|4405.71|4406.06|4405.46|258
1628081700000|2021-08-04 12:55:00|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|337
1628081710000|2021-08-04 12:55:10|4405.93|4405.33|4406.06|4405.46|4406.06|4405.46|4405.93|4405.33|106
1628081720000|2021-08-04 12:55:20|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|65
1628081730000|2021-08-04 12:55:30|4405.56|4404.96|4406.06|4405.46|4406.06|4405.46|4405.56|4404.96|232
1628081740000|2021-08-04 12:55:40|4405.93|4405.33|4405.81|4405.21|4406.06|4405.46|4405.81|4405.21|262
1628081750000|2021-08-04 12:55:50|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|4406.06|4405.46|63
1628081760000|2021-08-04 12:56:00|4406.18|4405.58|4406.31|4405.71|4406.31|4405.71|4406.18|4405.58|90
1628081770000|2021-08-04 12:56:10|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|127
1628081780000|2021-08-04 12:56:20|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|175
1628081790000|2021-08-04 12:56:30|4406.68|4406.08|4406.56|4405.96|4406.68|4406.08|4406.56|4405.96|253
1628081800000|2021-08-04 12:56:40|||||||||31
1628081810000|2021-08-04 12:56:50|4406.68|4406.08|4406.56|4405.96|4406.68|4406.08|4406.56|4405.96|114
1628081820000|2021-08-04 12:57:00|4406.68|4406.08|4406.56|4405.96|4406.68|4406.08|4406.56|4405.96|274
1628081830000|2021-08-04 12:57:10|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|121
1628081840000|2021-08-04 12:57:20|||||||||20
1628081850000|2021-08-04 12:57:30|||||||||23
1628081860000|2021-08-04 12:57:40|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.93|4406.33|162
1628081870000|2021-08-04 12:57:50|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|162
1628081880000|2021-08-04 12:58:00|4406.81|4406.21|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|121
1628081890000|2021-08-04 12:58:10|4407.31|4406.71|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|460
1628081900000|2021-08-04 12:58:20|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|126
1628081910000|2021-08-04 12:58:30|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|785
1628081920000|2021-08-04 12:58:40|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|176
1628081930000|2021-08-04 12:58:50|4408.31|4407.71|4408.31|4407.71|4408.56|4407.96|4408.31|4407.71|337
1628081940000|2021-08-04 12:59:00|4408.43|4407.83|4408.56|4407.96|4408.56|4407.96|4408.43|4407.83|49
1628081950000|2021-08-04 12:59:10|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|114
1628081960000|2021-08-04 12:59:20|4408.06|4407.46|4408.31|4407.71|4408.31|4407.71|4408.06|4407.46|83
1628081970000|2021-08-04 12:59:30|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|4408.56|4407.96|30
1628081980000|2021-08-04 12:59:40|4408.81|4408.21|4408.81|4408.21|4408.81|4408.21|4408.56|4407.96|171
1628081990000|2021-08-04 12:59:50|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|188
1628082000000|2021-08-04 13:00:00|4408.81|4408.21|4408.56|4407.96|4408.81|4408.21|4408.31|4407.71|317
1628082010000|2021-08-04 13:00:10|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|4408.31|4407.71|25
1628082020000|2021-08-04 13:00:20|4408.43|4407.83|4407.31|4406.71|4408.81|4408.21|4407.06|4406.46|1152
1628082030000|2021-08-04 13:00:30|4407.06|4406.46|4406.81|4406.21|4407.31|4406.71|4406.81|4406.21|288
1628082040000|2021-08-04 13:00:40|||||||||31
1628082050000|2021-08-04 13:00:50|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|82
1628082060000|2021-08-04 13:01:00|4406.81|4406.21|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|161
1628082070000|2021-08-04 13:01:10|||||||||49
1628082080000|2021-08-04 13:01:20|4406.81|4406.21|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|144
1628082090000|2021-08-04 13:01:30|||||||||12
1628082100000|2021-08-04 13:01:40|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|89
1628082110000|2021-08-04 13:01:50|4407.06|4406.46|4406.06|4405.46|4407.06|4406.46|4406.06|4405.46|719
1628082120000|2021-08-04 13:02:00|4406.31|4405.71|4407.31|4406.71|4407.31|4406.71|4406.31|4405.71|341
1628082130000|2021-08-04 13:02:10|4407.18|4406.58|4407.06|4406.46|4407.18|4406.58|4407.06|4406.46|81
1628082140000|2021-08-04 13:02:20|4407.31|4406.71|4407.06|4406.46|4407.31|4406.71|4406.81|4406.21|101
1628082150000|2021-08-04 13:02:30|4406.93|4406.33|4406.81|4406.21|4406.93|4406.33|4406.81|4406.21|49
1628082160000|2021-08-04 13:02:40|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|43
1628082170000|2021-08-04 13:02:50|4406.81|4406.21|4406.81|4406.21|4406.93|4406.33|4406.81|4406.21|73
1628082180000|2021-08-04 13:03:00|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|195
1628082190000|2021-08-04 13:03:10|4407.18|4406.58|4407.06|4406.46|4407.18|4406.58|4407.06|4406.46|107
1628082200000|2021-08-04 13:03:20|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|57
1628082210000|2021-08-04 13:03:30|4407.06|4406.46|4406.81|4406.21|4407.06|4406.46|4406.81|4406.21|41
1628082220000|2021-08-04 13:03:40|4406.56|4405.96|4406.31|4405.71|4406.56|4405.96|4406.31|4405.71|99
1628082230000|2021-08-04 13:03:50|4406.56|4405.96|4406.43|4405.83|4406.56|4405.96|4406.31|4405.71|114
1628082240000|2021-08-04 13:04:00|4406.56|4405.96|4407.06|4406.46|4407.06|4406.46|4406.31|4405.71|223
1628082250000|2021-08-04 13:04:10|||||||||120
1628082260000|2021-08-04 13:04:20|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|62
1628082270000|2021-08-04 13:04:30|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|139
1628082280000|2021-08-04 13:04:40|4407.18|4406.58|4407.18|4406.58|4407.31|4406.71|4407.06|4406.46|113
1628082290000|2021-08-04 13:04:50|4407.06|4406.46|4407.06|4406.46|4407.31|4406.71|4407.06|4406.46|99
1628082300000|2021-08-04 13:05:00|4406.93|4406.33|4407.06|4406.46|4407.31|4406.71|4406.93|4406.33|153
1628082310000|2021-08-04 13:05:10|4407.31|4406.71|4407.06|4406.46|4407.31|4406.71|4407.06|4406.46|86
1628082320000|2021-08-04 13:05:20|4406.81|4406.21|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|576
1628082330000|2021-08-04 13:05:30|4407.18|4406.58|4407.56|4406.96|4407.56|4406.96|4407.18|4406.58|114
1628082340000|2021-08-04 13:05:40|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|36
1628082350000|2021-08-04 13:05:50|4407.56|4406.96|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|94
1628082360000|2021-08-04 13:06:00|4407.68|4407.08|4407.56|4406.96|4407.81|4407.21|4407.56|4406.96|96
1628082370000|2021-08-04 13:06:10|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|96
1628082380000|2021-08-04 13:06:20|4407.56|4406.96|4407.56|4406.96|4407.68|4407.08|4407.56|4406.96|555
1628082390000|2021-08-04 13:06:30|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|73
1628082400000|2021-08-04 13:06:40|4407.68|4407.08|4407.31|4406.71|4407.68|4407.08|4407.31|4406.71|65
1628082410000|2021-08-04 13:06:50|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|121
1628082420000|2021-08-04 13:07:00|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|60
1628082430000|2021-08-04 13:07:10|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|191
1628082440000|2021-08-04 13:07:20|4408.18|4407.58|4408.06|4407.46|4408.18|4407.58|4407.81|4407.21|71
1628082450000|2021-08-04 13:07:30|4408.18|4407.58|4408.18|4407.58|4408.31|4407.71|4408.06|4407.46|188
1628082460000|2021-08-04 13:07:40|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|49
1628082470000|2021-08-04 13:07:50|4407.93|4407.33|4408.06|4407.46|4408.06|4407.46|4407.93|4407.33|28
1628082480000|2021-08-04 13:08:00|4407.81|4407.21|4407.56|4406.96|4407.81|4407.21|4407.56|4406.96|55
1628082490000|2021-08-04 13:08:10|||||||||7
1628082500000|2021-08-04 13:08:20|4407.68|4407.08|4407.81|4407.21|4407.81|4407.21|4407.68|4407.08|39
1628082510000|2021-08-04 13:08:30|||||||||45
1628082520000|2021-08-04 13:08:40|4407.68|4407.08|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|173
1628082530000|2021-08-04 13:08:50|4407.68|4407.08|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|112
1628082540000|2021-08-04 13:09:00|4407.68|4407.08|4407.56|4406.96|4407.68|4407.08|4407.56|4406.96|54
1628082550000|2021-08-04 13:09:10|4407.43|4406.83|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|128
1628082560000|2021-08-04 13:09:20|||||||||96
1628082570000|2021-08-04 13:09:30|||||||||16
1628082580000|2021-08-04 13:09:40|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|133
1628082590000|2021-08-04 13:09:50|||||||||1
1628082600000|2021-08-04 13:10:00|||||||||93
1628082610000|2021-08-04 13:10:10|4407.43|4406.83|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|37
1628082630000|2021-08-04 13:10:30|||||||||4
1628082640000|2021-08-04 13:10:40|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|130
1628082650000|2021-08-04 13:10:50|4407.43|4406.83|4407.56|4406.96|4407.56|4406.96|4407.43|4406.83|115
1628082660000|2021-08-04 13:11:00|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|196
1628082670000|2021-08-04 13:11:10|||||||||28
1628082680000|2021-08-04 13:11:20|||||||||46
1628082690000|2021-08-04 13:11:30|4407.56|4406.96|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|89
1628082700000|2021-08-04 13:11:40|4408.06|4407.46|4407.81|4407.21|4408.06|4407.46|4407.81|4407.21|142
1628082710000|2021-08-04 13:11:50|||||||||17
1628082720000|2021-08-04 13:12:00|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|105
1628082730000|2021-08-04 13:12:10|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|38
1628082740000|2021-08-04 13:12:20|4407.56|4406.96|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|94
1628082750000|2021-08-04 13:12:30|||||||||23
1628082760000|2021-08-04 13:12:40|4407.06|4406.46|4406.56|4405.96|4407.06|4406.46|4406.56|4405.96|212
1628082770000|2021-08-04 13:12:50|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|155
1628082780000|2021-08-04 13:13:00|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|4406.56|4405.96|161
1628082790000|2021-08-04 13:13:10|4406.31|4405.71|4406.06|4405.46|4406.31|4405.71|4406.06|4405.46|269
1628082800000|2021-08-04 13:13:20|4405.81|4405.21|4406.06|4405.46|4406.18|4405.58|4405.81|4405.21|218
1628082810000|2021-08-04 13:13:30|4406.31|4405.71|4406.81|4406.21|4406.81|4406.21|4406.06|4405.46|186
1628082820000|2021-08-04 13:13:40|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|264
1628082830000|2021-08-04 13:13:50|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|4407.31|4406.71|118
1628082840000|2021-08-04 13:14:00|4407.43|4406.83|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|133
1628082850000|2021-08-04 13:14:10|||||||||26
1628082860000|2021-08-04 13:14:20|||||||||1
1628082870000|2021-08-04 13:14:30|4407.18|4406.58|4407.31|4406.71|4407.56|4406.96|4407.18|4406.58|275
1628082880000|2021-08-04 13:14:40|4407.06|4406.46|4407.06|4406.46|4407.18|4406.58|4407.06|4406.46|180
1628082890000|2021-08-04 13:14:50|4407.18|4406.58|4407.06|4406.46|4407.31|4406.71|4407.06|4406.46|75
1628082900000|2021-08-04 13:15:00|||||||||145
1628082910000|2021-08-04 13:15:10|4407.18|4406.58|4407.06|4406.46|4407.31|4406.71|4407.06|4406.46|68
1628082920000|2021-08-04 13:15:20|4407.18|4406.58|4406.56|4405.96|4407.31|4406.71|4406.31|4405.71|185
1628082930000|2021-08-04 13:15:30|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.68|4406.08|79
1628082940000|2021-08-04 13:15:40|4406.56|4405.96|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|79
1628082950000|2021-08-04 13:15:50|4406.68|4406.08|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|79
1628082960000|2021-08-04 13:16:00|4406.81|4406.21|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|60
1628082970000|2021-08-04 13:16:10|||||||||11
1628082980000|2021-08-04 13:16:20|4406.81|4406.21|4406.81|4406.21|4406.93|4406.33|4406.81|4406.21|142
1628082990000|2021-08-04 13:16:30|4406.93|4406.33|4406.56|4405.96|4407.06|4406.46|4406.56|4405.96|125
1628083000000|2021-08-04 13:16:40|4406.68|4406.08|4406.81|4406.21|4406.81|4406.21|4406.56|4405.96|77
1628083010000|2021-08-04 13:16:50|||||||||2
1628083020000|2021-08-04 13:17:00|||||||||77
1628083030000|2021-08-04 13:17:10|||||||||35
1628083040000|2021-08-04 13:17:20|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|58
1628083050000|2021-08-04 13:17:30|4406.93|4406.33|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|98
1628083060000|2021-08-04 13:17:40|4406.81|4406.21|4407.06|4406.46|4407.06|4406.46|4406.81|4406.21|156
1628083070000|2021-08-04 13:17:50|||||||||2
1628083080000|2021-08-04 13:18:00|4407.31|4406.71|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|71
1628083090000|2021-08-04 13:18:10|4407.31|4406.71|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|209
1628083100000|2021-08-04 13:18:20|4407.81|4407.21|4407.56|4406.96|4407.81|4407.21|4407.56|4406.96|205
1628083110000|2021-08-04 13:18:30|4407.31|4406.71|4407.81|4407.21|4407.81|4407.21|4407.31|4406.71|154
1628083120000|2021-08-04 13:18:40|4407.93|4407.33|4407.81|4407.21|4407.93|4407.33|4407.81|4407.21|78
1628083130000|2021-08-04 13:18:50|4408.06|4407.46|4408.18|4407.58|4408.18|4407.58|4408.06|4407.46|150
1628083140000|2021-08-04 13:19:00|4408.06|4407.46|4408.06|4407.46|4408.31|4407.71|4408.06|4407.46|81
1628083150000|2021-08-04 13:19:10|4408.18|4407.58|4408.06|4407.46|4408.18|4407.58|4408.06|4407.46|91
1628083160000|2021-08-04 13:19:20|4408.18|4407.58|4408.18|4407.58|4408.31|4407.71|4408.06|4407.46|65
1628083170000|2021-08-04 13:19:30|4408.06|4407.46|4408.06|4407.46|4408.18|4407.58|4408.06|4407.46|71
1628083180000|2021-08-04 13:19:40|4408.31|4407.71|4408.06|4407.46|4408.31|4407.71|4408.06|4407.46|35
1628083190000|2021-08-04 13:19:50|4407.81|4407.21|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|72
1628083200000|2021-08-04 13:20:00|4407.81|4407.21|4408.06|4407.46|4408.06|4407.46|4407.81|4407.21|383
1628083210000|2021-08-04 13:20:10|4407.93|4407.33|4407.81|4407.21|4407.93|4407.33|4407.81|4407.21|189
1628083220000|2021-08-04 13:20:20|4407.93|4407.33|4407.81|4407.21|4407.93|4407.33|4407.81|4407.21|49
1628083230000|2021-08-04 13:20:30|4407.93|4407.33|4407.81|4407.21|4408.06|4407.46|4407.81|4407.21|67
1628083240000|2021-08-04 13:20:40|4407.93|4407.33|4407.81|4407.21|4407.93|4407.33|4407.81|4407.21|64
1628083250000|2021-08-04 13:20:50|||||||||3
1628083260000|2021-08-04 13:21:00|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|146
1628083270000|2021-08-04 13:21:10|4407.43|4406.83|4407.56|4406.96|4407.56|4406.96|4407.43|4406.83|38
1628083280000|2021-08-04 13:21:20|4407.43|4406.83|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|169
1628083290000|2021-08-04 13:21:30|4407.06|4406.46|4407.56|4406.96|4407.56|4406.96|4407.06|4406.46|50
1628083300000|2021-08-04 13:21:40|4407.43|4406.83|4407.56|4406.96|4407.56|4406.96|4407.31|4406.71|22
1628083310000|2021-08-04 13:21:50|||||||||8
1628083320000|2021-08-04 13:22:00|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|4407.81|4407.21|19
1628083330000|2021-08-04 13:22:10|4407.56|4406.96|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|37
1628083340000|2021-08-04 13:22:20|4407.68|4407.08|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|81
1628083350000|2021-08-04 13:22:30|4407.68|4407.08|4407.56|4406.96|4407.81|4407.21|4407.56|4406.96|57
1628083360000|2021-08-04 13:22:40|4407.68|4407.08|4407.68|4407.08|4407.81|4407.21|4407.56|4406.96|48
1628083370000|2021-08-04 13:22:50|4407.81|4407.21|4407.93|4407.33|4407.93|4407.33|4407.81|4407.21|85
1628083380000|2021-08-04 13:23:00|4407.81|4407.21|4407.81|4407.21|4408.06|4407.46|4407.81|4407.21|41
1628083390000|2021-08-04 13:23:10|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|197
1628083400000|2021-08-04 13:23:20|||||||||4
1628083410000|2021-08-04 13:23:30|||||||||10
1628083420000|2021-08-04 13:23:40|||||||||21
1628083430000|2021-08-04 13:23:50|||||||||6
1628083440000|2021-08-04 13:24:00|4407.43|4406.83|4407.31|4406.71|4407.43|4406.83|4407.31|4406.71|76
1628083450000|2021-08-04 13:24:10|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|4407.56|4406.96|64
1628083460000|2021-08-04 13:24:20|||||||||2
1628083480000|2021-08-04 13:24:40|4407.43|4406.83|4407.31|4406.71|4407.43|4406.83|4407.31|4406.71|96
1628083490000|2021-08-04 13:24:50|||||||||73
1628083500000|2021-08-04 13:25:00|4407.43|4406.83|4407.81|4407.21|4407.81|4407.21|4407.43|4406.83|128
1628083510000|2021-08-04 13:25:10|4407.56|4406.96|4407.81|4407.21|4407.81|4407.21|4407.56|4406.96|239
1628083520000|2021-08-04 13:25:20|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|4408.06|4407.46|78
1628083530000|2021-08-04 13:25:30|4408.31|4407.71|4408.56|4407.96|4408.56|4407.96|4408.31|4407.71|391
1628083540000|2021-08-04 13:25:40|||||||||65
1628083550000|2021-08-04 13:25:50|4408.68|4408.08|4408.56|4407.96|4408.93|4408.33|4408.56|4407.96|188
1628083560000|2021-08-04 13:26:00|4408.31|4407.71|4408.81|4408.21|4408.81|4408.21|4408.31|4407.71|255
1628083570000|2021-08-04 13:26:10|4408.93|4408.33|4408.81|4408.21|4408.93|4408.33|4408.81|4408.21|83
1628083580000|2021-08-04 13:26:20|4408.56|4407.96|4408.56|4407.96|4408.68|4408.08|4408.56|4407.96|308
1628083590000|2021-08-04 13:26:30|4408.68|4408.08|4408.56|4407.96|4408.81|4408.21|4408.56|4407.96|155
1628083600000|2021-08-04 13:26:40|||||||||74
1628083610000|2021-08-04 13:26:50|4408.68|4408.08|4408.81|4408.21|4408.81|4408.21|4408.56|4407.96|84
1628083620000|2021-08-04 13:27:00|4408.93|4408.33|4408.81|4408.21|4409.06|4408.46|4408.81|4408.21|48
1628083630000|2021-08-04 13:27:10|4409.06|4408.46|4409.31|4408.71|4409.31|4408.71|4409.06|4408.46|213
1628083640000|2021-08-04 13:27:20|||||||||16
1628083650000|2021-08-04 13:27:30|4409.56|4408.96|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|342
1628083660000|2021-08-04 13:27:40|4409.56|4408.96|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|311
1628083670000|2021-08-04 13:27:50|4409.68|4409.08|4409.56|4408.96|4409.81|4409.21|4409.56|4408.96|206
1628083680000|2021-08-04 13:28:00|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|532
1628083690000|2021-08-04 13:28:10|4409.93|4409.33|4410.06|4409.46|4410.56|4409.96|4409.93|4409.33|673
1628083700000|2021-08-04 13:28:20|4410.31|4409.71|4410.06|4409.46|4410.31|4409.71|4410.06|4409.46|365
1628083710000|2021-08-04 13:28:30|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|4410.31|4409.71|271
1628083720000|2021-08-04 13:28:40|||||||||51
1628083730000|2021-08-04 13:28:50|||||||||44
1628083740000|2021-08-04 13:29:00|4410.18|4409.58|4410.06|4409.46|4410.18|4409.58|4410.06|4409.46|114
1628083750000|2021-08-04 13:29:10|||||||||158
1628083760000|2021-08-04 13:29:20|||||||||47
1628083770000|2021-08-04 13:29:30|4409.81|4409.21|4410.06|4409.46|4410.06|4409.46|4409.81|4409.21|321
1628083780000|2021-08-04 13:29:40|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|77
1628083790000|2021-08-04 13:29:50|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|4409.31|4408.71|824
1628083800000|2021-08-04 13:30:00|4409.46|4409.06|4408.71|4408.31|4409.46|4409.06|4407.96|4407.56|4540
1628083810000|2021-08-04 13:30:10|4408.46|4408.06|4408.71|4408.31|4408.71|4408.31|4407.21|4406.81|2431
1628083820000|2021-08-04 13:30:20|4408.96|4408.56|4409.21|4408.81|4409.21|4408.81|4408.71|4408.31|1605
1628083830000|2021-08-04 13:30:30|4409.46|4409.06|4408.46|4408.06|4409.71|4409.31|4408.21|4407.81|1602
1628083840000|2021-08-04 13:30:40|4408.71|4408.31|4407.96|4407.56|4409.21|4408.81|4407.96|4407.56|1223
1628083850000|2021-08-04 13:30:50|4408.21|4407.81|4407.21|4406.81|4408.83|4408.43|4407.21|4406.81|3251
1628083860000|2021-08-04 13:31:00|4406.96|4406.56|4407.46|4407.06|4407.96|4407.56|4406.96|4406.56|2103
1628083870000|2021-08-04 13:31:10|4407.21|4406.81|4407.21|4406.81|4407.96|4407.56|4406.96|4406.56|1711
1628083880000|2021-08-04 13:31:20|4406.96|4406.56|4406.71|4406.31|4407.21|4406.81|4406.71|4406.31|1389
1628083890000|2021-08-04 13:31:30|4406.96|4406.56|4406.71|4406.31|4406.96|4406.56|4406.21|4405.81|1401
1628083900000|2021-08-04 13:31:40|4406.96|4406.56|4406.96|4406.56|4407.21|4406.81|4406.46|4406.06|948
1628083910000|2021-08-04 13:31:50|4407.08|4406.68|4406.71|4406.31|4407.08|4406.68|4406.71|4406.31|661
1628083920000|2021-08-04 13:32:00|4406.46|4406.06|4406.96|4406.56|4406.96|4406.56|4406.21|4405.81|1251
1628083930000|2021-08-04 13:32:10|4406.71|4406.31|4407.21|4406.81|4407.21|4406.81|4406.71|4406.31|646
1628083940000|2021-08-04 13:32:20|4406.96|4406.56|4407.71|4407.31|4407.71|4407.31|4406.96|4406.56|1035
1628083950000|2021-08-04 13:32:30|4407.46|4407.06|4408.21|4407.81|4408.46|4408.06|4407.46|4407.06|725
1628083960000|2021-08-04 13:32:40|4407.96|4407.56|4408.21|4407.81|4408.71|4408.31|4407.96|4407.56|866
1628083970000|2021-08-04 13:32:50|4408.46|4408.06|4407.96|4407.56|4408.96|4408.56|4407.96|4407.56|709
1628083980000|2021-08-04 13:33:00|4408.21|4407.81|4408.21|4407.81|4409.21|4408.81|4408.21|4407.81|1205
1628083990000|2021-08-04 13:33:10|4407.96|4407.56|4408.96|4408.56|4408.96|4408.56|4407.96|4407.56|666
1628084000000|2021-08-04 13:33:20|4408.71|4408.31|4409.96|4409.56|4409.96|4409.56|4408.71|4408.31|1068
1628084010000|2021-08-04 13:33:30|4410.21|4409.81|4410.71|4410.31|4410.71|4410.31|4410.21|4409.81|1312
1628084020000|2021-08-04 13:33:40|4410.58|4410.18|4410.71|4410.31|4410.96|4410.56|4410.46|4410.06|1152
1628084030000|2021-08-04 13:33:50|4410.96|4410.56|4409.21|4408.81|4410.96|4410.56|4408.96|4408.56|6063
1628084040000|2021-08-04 13:34:00|4409.46|4409.06|4408.46|4408.06|4409.46|4409.06|4408.46|4408.06|1603
1628084050000|2021-08-04 13:34:10|4408.71|4408.31|4407.96|4407.56|4408.71|4408.31|4407.71|4407.31|909
1628084060000|2021-08-04 13:34:20|4407.71|4407.31|4408.71|4408.31|4408.71|4408.31|4407.71|4407.31|970
1628084070000|2021-08-04 13:34:30|4408.96|4408.56|4410.21|4409.81|4410.21|4409.81|4408.71|4408.31|1345
1628084080000|2021-08-04 13:34:40|4410.46|4410.06|4410.46|4410.06|4410.71|4410.31|4410.21|4409.81|836
1628084090000|2021-08-04 13:34:50|4410.21|4409.81|4409.71|4409.31|4410.21|4409.81|4409.71|4409.31|701
1628084100000|2021-08-04 13:35:00|4409.96|4409.56|4410.46|4410.06|4410.46|4410.06|4409.96|4409.56|1115
1628084110000|2021-08-04 13:35:10|4410.21|4409.81|4410.71|4410.31|4410.96|4410.56|4410.21|4409.81|1034
1628084120000|2021-08-04 13:35:20|4410.46|4410.06|4410.96|4410.56|4410.96|4410.56|4410.46|4410.06|682
1628084130000|2021-08-04 13:35:30|4410.71|4410.31|4411.71|4411.31|4411.71|4411.31|4410.71|4410.31|1307
1628084140000|2021-08-04 13:35:40|4411.96|4411.56|4409.96|4409.56|4412.21|4411.81|4409.71|4409.31|5741
1628084150000|2021-08-04 13:35:50|4409.71|4409.31|4409.21|4408.81|4409.71|4409.31|4408.96|4408.56|1699
1628084160000|2021-08-04 13:36:00|4408.96|4408.56|4410.08|4409.68|4410.21|4409.81|4408.96|4408.56|1622
1628084170000|2021-08-04 13:36:10|4410.21|4409.81|4410.21|4409.81|4410.21|4409.81|4409.71|4409.31|831
1628084180000|2021-08-04 13:36:20|4409.96|4409.56|4410.21|4409.81|4410.46|4410.06|4409.96|4409.56|908
1628084190000|2021-08-04 13:36:30|4410.46|4410.06|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|538
1628084200000|2021-08-04 13:36:40|4410.46|4410.06|4410.96|4410.56|4410.96|4410.56|4410.46|4410.06|476
1628084210000|2021-08-04 13:36:50|4410.71|4410.31|4410.71|4410.31|4410.96|4410.56|4410.71|4410.31|229
1628084220000|2021-08-04 13:37:00|4410.96|4410.56|4410.21|4409.81|4410.96|4410.56|4409.96|4409.56|788
1628084230000|2021-08-04 13:37:10|4409.96|4409.56|4409.71|4409.31|4409.96|4409.56|4409.71|4409.31|614
1628084240000|2021-08-04 13:37:20|4409.96|4409.56|4410.21|4409.81|4410.21|4409.81|4409.71|4409.31|595
1628084250000|2021-08-04 13:37:30|4410.46|4410.06|4409.96|4409.56|4410.46|4410.06|4409.96|4409.56|548
1628084260000|2021-08-04 13:37:40|4409.71|4409.31|4409.71|4409.31|4409.96|4409.56|4409.71|4409.31|384
1628084270000|2021-08-04 13:37:50|4409.46|4409.06|4408.96|4408.56|4409.46|4409.06|4408.21|4407.81|1605
1628084280000|2021-08-04 13:38:00|4409.21|4408.81|4409.71|4409.31|4409.71|4409.31|4408.96|4408.56|1039
1628084290000|2021-08-04 13:38:10|4409.46|4409.06|4409.21|4408.81|4409.96|4409.56|4409.21|4408.81|613
1628084300000|2021-08-04 13:38:20|4408.96|4408.56|4408.21|4407.81|4408.96|4408.56|4408.21|4407.81|509
1628084310000|2021-08-04 13:38:30|4408.33|4407.93|4407.46|4407.06|4408.33|4407.93|4407.46|4407.06|614
1628084320000|2021-08-04 13:38:40|4407.71|4407.31|4407.96|4407.56|4408.21|4407.81|4407.46|4407.06|668
1628084330000|2021-08-04 13:38:50|4407.71|4407.31|4408.46|4408.06|4408.46|4408.06|4407.71|4407.31|540
1628084340000|2021-08-04 13:39:00|4408.71|4408.31|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|881
1628084350000|2021-08-04 13:39:10|4408.46|4408.06|4408.21|4407.81|4408.71|4408.31|4408.21|4407.81|1210
1628084360000|2021-08-04 13:39:20|4407.96|4407.56|4408.21|4407.81|4408.21|4407.81|4407.71|4407.31|168
1628084370000|2021-08-04 13:39:30|4408.33|4407.93|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|788
1628084380000|2021-08-04 13:39:40|4408.21|4407.81|4408.96|4408.56|4408.96|4408.56|4408.21|4407.81|342
1628084390000|2021-08-04 13:39:50|4409.21|4408.81|4408.71|4408.31|4409.46|4409.06|4408.71|4408.31|532
1628084400000|2021-08-04 13:40:00|4408.46|4408.06|4408.21|4407.81|4408.46|4408.06|4407.96|4407.56|943
1628084410000|2021-08-04 13:40:10|4407.96|4407.56|4407.21|4406.81|4408.21|4407.81|4407.21|4406.81|920
1628084420000|2021-08-04 13:40:20|4407.46|4407.06|4407.71|4407.31|4407.71|4407.31|4407.21|4406.81|530
1628084430000|2021-08-04 13:40:30|4407.96|4407.56|4407.46|4407.06|4407.96|4407.56|4407.21|4406.81|683
1628084440000|2021-08-04 13:40:40|4407.71|4407.31|4408.21|4407.81|4408.21|4407.81|4407.46|4407.06|540
1628084450000|2021-08-04 13:40:50|4408.08|4407.68|4407.71|4407.31|4408.08|4407.68|4407.71|4407.31|574
1628084460000|2021-08-04 13:41:00|4408.21|4407.81|4408.71|4408.31|4408.71|4408.31|4407.96|4407.56|1270
1628084470000|2021-08-04 13:41:10|4408.58|4408.18|4407.96|4407.56|4408.58|4408.18|4407.96|4407.56|205
1628084480000|2021-08-04 13:41:20|4407.71|4407.31|4407.71|4407.31|4408.21|4407.81|4407.71|4407.31|793
1628084490000|2021-08-04 13:41:30|4407.96|4407.56|4407.46|4407.06|4407.96|4407.56|4407.21|4406.81|595
1628084500000|2021-08-04 13:41:40|4407.71|4407.31|4408.21|4407.81|4408.46|4408.06|4407.71|4407.31|411
1628084510000|2021-08-04 13:41:50|4407.96|4407.56|4408.96|4408.56|4408.96|4408.56|4407.96|4407.56|590
1628084520000|2021-08-04 13:42:00|4408.71|4408.31|4408.46|4408.06|4408.96|4408.56|4408.21|4407.81|386
1628084530000|2021-08-04 13:42:10|4408.71|4408.31|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|355
1628084540000|2021-08-04 13:42:20|4408.96|4408.56|4408.21|4407.81|4408.96|4408.56|4408.21|4407.81|294
1628084550000|2021-08-04 13:42:30|4408.46|4408.06|4407.96|4407.56|4408.46|4408.06|4407.83|4407.43|306
1628084560000|2021-08-04 13:42:40|4407.71|4407.31|4407.46|4407.06|4407.71|4407.31|4407.46|4407.06|313
1628084570000|2021-08-04 13:42:50|4407.21|4406.81|4406.46|4406.06|4407.21|4406.81|4406.46|4406.06|643
1628084580000|2021-08-04 13:43:00|4406.71|4406.31|4407.71|4407.31|4407.96|4407.56|4406.46|4406.06|631
1628084590000|2021-08-04 13:43:10|4407.83|4407.43|4407.96|4407.56|4407.96|4407.56|4407.58|4407.18|273
1628084600000|2021-08-04 13:43:20|4407.83|4407.43|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|153
1628084610000|2021-08-04 13:43:30|4407.46|4407.06|4407.46|4407.06|4407.71|4407.31|4406.96|4406.56|299
1628084620000|2021-08-04 13:43:40|||||||||58
1628084630000|2021-08-04 13:43:50|4407.21|4406.81|4407.46|4407.06|4407.46|4407.06|4407.21|4406.81|275
1628084640000|2021-08-04 13:44:00|4407.71|4407.31|4407.58|4407.18|4407.71|4407.31|4407.46|4407.06|278
1628084650000|2021-08-04 13:44:10|4407.71|4407.31|4407.46|4407.06|4407.71|4407.31|4407.21|4406.81|166
1628084660000|2021-08-04 13:44:20|4407.71|4407.31|4408.21|4407.81|4408.21|4407.81|4407.71|4407.31|356
1628084670000|2021-08-04 13:44:30|4407.96|4407.56|4407.46|4407.06|4407.96|4407.56|4407.46|4407.06|575
1628084680000|2021-08-04 13:44:40|4407.71|4407.31|4407.96|4407.56|4407.96|4407.56|4407.46|4407.06|364
1628084690000|2021-08-04 13:44:50|4408.21|4407.81|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|140
1628084700000|2021-08-04 13:45:00|4408.96|4408.56|4409.21|4408.81|4409.21|4408.81|4408.96|4408.56|887
1628084710000|2021-08-04 13:45:10|4408.96|4408.56|4408.46|4408.06|4409.08|4408.68|4408.46|4408.06|362
1628084720000|2021-08-04 13:45:20|4408.71|4408.31|4407.96|4407.56|4408.71|4408.31|4407.96|4407.56|309
1628084730000|2021-08-04 13:45:30|4408.21|4407.81|4408.46|4408.06|4408.46|4408.06|4407.96|4407.56|508
1628084740000|2021-08-04 13:45:40|4408.71|4408.31|4407.71|4407.31|4408.71|4408.31|4407.71|4407.31|352
1628084750000|2021-08-04 13:45:50|4407.46|4407.06|4408.08|4407.68|4408.21|4407.81|4407.46|4407.06|376
1628084760000|2021-08-04 13:46:00|4407.96|4407.56|4409.21|4408.81|4409.46|4409.06|4407.96|4407.56|761
1628084770000|2021-08-04 13:46:10|4408.96|4408.56|4408.46|4408.06|4409.21|4408.81|4408.21|4407.81|597
1628084780000|2021-08-04 13:46:20|4408.21|4407.81|4408.46|4408.06|4408.96|4408.56|4408.21|4407.81|349
1628084790000|2021-08-04 13:46:30|4408.21|4407.81|4408.46|4408.06|4408.46|4408.06|4407.71|4407.31|318
1628084800000|2021-08-04 13:46:40|4408.33|4407.93|4409.21|4408.81|4409.21|4408.81|4408.33|4407.93|175
1628084810000|2021-08-04 13:46:50|4408.96|4408.56|4408.46|4408.06|4409.21|4408.81|4408.46|4408.06|435
1628084820000|2021-08-04 13:47:00|4408.71|4408.31|4408.71|4408.31|4408.96|4408.56|4408.46|4408.06|577
1628084830000|2021-08-04 13:47:10|4408.96|4408.56|4408.21|4407.81|4409.21|4408.81|4408.21|4407.81|582
1628084840000|2021-08-04 13:47:20|4408.33|4407.93|4409.46|4409.06|4409.46|4409.06|4408.21|4407.81|2173
1628084850000|2021-08-04 13:47:30|4409.08|4408.68|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|1421
1628084860000|2021-08-04 13:47:40|4409.21|4408.81|4409.46|4409.06|4409.46|4409.06|4408.96|4408.56|610
1628084870000|2021-08-04 13:47:50|4409.21|4408.81|4409.46|4409.06|4409.46|4409.06|4408.71|4408.31|393
1628084880000|2021-08-04 13:48:00|4409.71|4409.31|4410.71|4410.31|4410.71|4410.31|4409.71|4409.31|1035
1628084890000|2021-08-04 13:48:10|4410.46|4410.06|4410.46|4410.06|4410.71|4410.31|4410.46|4410.06|764
1628084900000|2021-08-04 13:48:20|4410.71|4410.31|4410.96|4410.56|4410.96|4410.56|4410.46|4410.06|631
1628084910000|2021-08-04 13:48:30|4411.21|4410.81|4410.96|4410.56|4411.21|4410.81|4410.71|4410.31|767
1628084920000|2021-08-04 13:48:40|4411.21|4410.81|4410.96|4410.56|4411.46|4411.06|4410.96|4410.56|322
1628084930000|2021-08-04 13:48:50|4410.71|4410.31|4410.46|4410.06|4410.71|4410.31|4410.21|4409.81|585
1628084940000|2021-08-04 13:49:00|4410.71|4410.31|4410.96|4410.56|4410.96|4410.56|4410.46|4410.06|525
1628084950000|2021-08-04 13:49:10|4411.08|4410.68|4411.21|4410.81|4411.21|4410.81|4410.96|4410.56|345
1628084960000|2021-08-04 13:49:20|4410.96|4410.56|4411.21|4410.81|4411.46|4411.06|4410.96|4410.56|450
1628084970000|2021-08-04 13:49:30|4410.96|4410.56|4410.96|4410.56|4411.21|4410.81|4410.83|4410.43|269
1628084980000|2021-08-04 13:49:40|4411.08|4410.68|4411.21|4410.81|4411.21|4410.81|4411.08|4410.68|749
1628084990000|2021-08-04 13:49:50|4410.96|4410.56|4410.96|4410.56|4410.96|4410.56|4410.71|4410.31|924
1628085000000|2021-08-04 13:50:00|4411.21|4410.81|4411.21|4410.81|4411.21|4410.81|4410.96|4410.56|541
1628085010000|2021-08-04 13:50:10|4410.96|4410.56|4411.71|4411.31|4411.71|4411.31|4410.96|4410.56|452
1628085020000|2021-08-04 13:50:20|4411.96|4411.56|4411.96|4411.56|4412.21|4411.81|4411.71|4411.31|869
1628085030000|2021-08-04 13:50:30|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|390
1628085040000|2021-08-04 13:50:40|4412.46|4412.06|4412.96|4412.56|4412.96|4412.56|4412.46|4412.06|986
1628085050000|2021-08-04 13:50:50|||||||||431
1628085060000|2021-08-04 13:51:00|4413.21|4412.81|4413.21|4412.81|4413.46|4413.06|4413.21|4412.81|910
1628085070000|2021-08-04 13:51:10|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|623
1628085080000|2021-08-04 13:51:20|4412.71|4412.31|4413.21|4412.81|4413.46|4413.06|4412.71|4412.31|587
1628085090000|2021-08-04 13:51:30|4413.08|4412.68|4412.21|4411.81|4413.21|4412.81|4412.21|4411.81|1620
1628085100000|2021-08-04 13:51:40|4411.96|4411.56|4411.58|4411.18|4411.96|4411.56|4411.21|4410.81|809
1628085110000|2021-08-04 13:51:50|4411.71|4411.31|4412.21|4411.81|4412.21|4411.81|4411.71|4411.31|947
1628085120000|2021-08-04 13:52:00|4411.96|4411.56|4412.21|4411.81|4412.21|4411.81|4411.96|4411.56|616
1628085130000|2021-08-04 13:52:10|4411.96|4411.56|4411.96|4411.56|4412.21|4411.81|4411.96|4411.56|821
1628085140000|2021-08-04 13:52:20|4411.83|4411.43|4409.96|4409.56|4411.83|4411.43|4409.96|4409.56|3088
1628085150000|2021-08-04 13:52:30|4409.71|4409.31|4409.71|4409.31|4409.96|4409.56|4409.46|4409.06|1152
1628085160000|2021-08-04 13:52:40|4408.96|4408.56|4408.21|4407.81|4408.96|4408.56|4408.21|4407.81|1116
1628085170000|2021-08-04 13:52:50|4408.46|4408.06|4407.96|4407.56|4408.46|4408.06|4406.96|4406.56|1464
1628085180000|2021-08-04 13:53:00|4407.71|4407.31|4407.21|4406.81|4408.21|4407.81|4407.21|4406.81|2123
1628085190000|2021-08-04 13:53:10|4406.96|4406.56|4408.71|4408.31|4408.71|4408.31|4406.96|4406.56|911
1628085200000|2021-08-04 13:53:20|4408.46|4408.06|4407.71|4407.31|4408.46|4408.06|4407.71|4407.31|1053
1628085210000|2021-08-04 13:53:30|4407.96|4407.56|4408.46|4408.06|4408.96|4408.56|4407.96|4407.56|1024
1628085220000|2021-08-04 13:53:40|4408.71|4408.31|4409.71|4409.31|4409.96|4409.56|4408.71|4408.31|1358
1628085230000|2021-08-04 13:53:50|4409.46|4409.06|4409.71|4409.31|4409.96|4409.56|4409.46|4409.06|1077
1628085240000|2021-08-04 13:54:00|4409.96|4409.56|4409.96|4409.56|4410.46|4410.06|4409.71|4409.31|651
1628085250000|2021-08-04 13:54:10|4410.21|4409.81|4408.96|4408.56|4410.21|4409.81|4408.96|4408.56|483
1628085260000|2021-08-04 13:54:20|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4408.21|4407.81|698
1628085270000|2021-08-04 13:54:30|4408.46|4408.06|4407.96|4407.56|4408.46|4408.06|4407.71|4407.31|1250
1628085280000|2021-08-04 13:54:40|4408.21|4407.81|4408.21|4407.81|4408.21|4407.81|4408.21|4407.81|429
1628085290000|2021-08-04 13:54:50|4408.46|4408.06|4409.21|4408.81|4409.21|4408.81|4407.96|4407.56|476
1628085300000|2021-08-04 13:55:00|4409.46|4409.06|4409.21|4408.81|4409.96|4409.56|4409.21|4408.81|648
1628085310000|2021-08-04 13:55:10|4408.96|4408.56|4407.71|4407.31|4408.96|4408.56|4407.71|4407.31|992
1628085320000|2021-08-04 13:55:20|4407.46|4407.06|4407.96|4407.56|4408.21|4407.81|4407.46|4407.06|578
1628085330000|2021-08-04 13:55:30|4408.08|4407.68|4408.46|4408.06|4408.71|4408.31|4408.08|4407.68|590
1628085340000|2021-08-04 13:55:40|4408.71|4408.31|4409.96|4409.56|4409.96|4409.56|4408.71|4408.31|1212
1628085350000|2021-08-04 13:55:50|4410.21|4409.81|4409.71|4409.31|4410.21|4409.81|4409.71|4409.31|342
1628085360000|2021-08-04 13:56:00|4409.96|4409.56|4409.46|4409.06|4409.96|4409.56|4409.21|4408.81|414
1628085370000|2021-08-04 13:56:10|4409.21|4408.81|4409.71|4409.31|4409.71|4409.31|4408.96|4408.56|412
1628085380000|2021-08-04 13:56:20|4409.96|4409.56|4409.96|4409.56|4410.21|4409.81|4409.46|4409.06|268
1628085390000|2021-08-04 13:56:30|4409.71|4409.31|4410.71|4410.31|4410.71|4410.31|4409.71|4409.31|504
1628085400000|2021-08-04 13:56:40|4410.46|4410.06|4410.46|4410.06|4410.71|4410.31|4410.46|4410.06|181
1628085410000|2021-08-04 13:56:50|4410.21|4409.81|4409.96|4409.56|4410.46|4410.06|4409.96|4409.56|507
1628085420000|2021-08-04 13:57:00|4410.21|4409.81|4410.21|4409.81|4410.21|4409.81|4409.96|4409.56|396
1628085430000|2021-08-04 13:57:10|4409.96|4409.56|4409.96|4409.56|4410.46|4410.06|4409.71|4409.31|454
1628085440000|2021-08-04 13:57:20|4409.83|4409.43|4409.71|4409.31|4410.21|4409.81|4409.71|4409.31|187
1628085450000|2021-08-04 13:57:30|4409.58|4409.18|4409.71|4409.31|4409.96|4409.56|4409.46|4409.06|200
1628085460000|2021-08-04 13:57:40|4409.96|4409.56|4409.96|4409.56|4410.21|4409.81|4409.96|4409.56|116
1628085470000|2021-08-04 13:57:50|4409.71|4409.31|4409.71|4409.31|4409.71|4409.31|4409.46|4409.06|163
1628085480000|2021-08-04 13:58:00|4409.46|4409.06|4409.46|4409.06|4409.71|4409.31|4409.21|4408.81|285
1628085490000|2021-08-04 13:58:10|4409.58|4409.18|4409.96|4409.56|4410.21|4409.81|4409.58|4409.18|263
1628085500000|2021-08-04 13:58:20|4409.83|4409.43|4409.96|4409.56|4409.96|4409.56|4409.58|4409.18|220
1628085510000|2021-08-04 13:58:30|4409.83|4409.43|4409.96|4409.56|4409.96|4409.56|4409.71|4409.31|78
1628085520000|2021-08-04 13:58:40|4409.71|4409.31|4410.21|4409.81|4410.21|4409.81|4409.71|4409.31|99
1628085530000|2021-08-04 13:58:50|4409.96|4409.56|4409.96|4409.56|4410.21|4409.81|4409.96|4409.56|257
1628085540000|2021-08-04 13:59:00|4409.71|4409.31|4410.21|4409.81|4410.33|4409.93|4409.71|4409.31|216
1628085550000|2021-08-04 13:59:10|4410.46|4410.06|4410.71|4410.31|4410.96|4410.56|4410.46|4410.06|291
1628085560000|2021-08-04 13:59:20|4410.83|4410.43|4410.96|4410.56|4410.96|4410.56|4410.71|4410.31|115
1628085570000|2021-08-04 13:59:30|4410.71|4410.31|4410.71|4410.31|4410.71|4410.31|4410.71|4410.31|191
1628085580000|2021-08-04 13:59:40|4410.96|4410.56|4410.96|4410.56|4410.96|4410.56|4410.96|4410.56|130
1628085590000|2021-08-04 13:59:50|4411.08|4410.68|4410.83|4410.43|4411.08|4410.68|4410.71|4410.31|149
1628085600000|2021-08-04 14:00:00|4410.96|4410.56|4411.96|4411.56|4412.21|4411.81|4410.96|4410.56|1374
1628085610000|2021-08-04 14:00:10|4412.21|4411.81|4411.96|4411.56|4412.46|4412.06|4411.21|4410.81|1058
1628085620000|2021-08-04 14:00:20|4412.21|4411.81|4410.96|4410.56|4412.21|4411.81|4410.71|4410.31|1036
1628085630000|2021-08-04 14:00:30|4411.21|4410.81|4409.96|4409.56|4411.46|4411.06|4409.96|4409.56|1105
1628085640000|2021-08-04 14:00:40|4409.71|4409.31|4410.21|4409.81|4410.46|4410.06|4409.71|4409.31|807
1628085650000|2021-08-04 14:00:50|4410.46|4410.06|4411.21|4410.81|4411.21|4410.81|4410.46|4410.06|724
1628085660000|2021-08-04 14:01:00|4411.46|4411.06|4412.46|4412.06|4412.58|4412.18|4411.46|4411.06|879
1628085670000|2021-08-04 14:01:10|4412.71|4412.31|4413.96|4413.56|4413.96|4413.56|4412.46|4412.06|1033
1628085680000|2021-08-04 14:01:20|4413.71|4413.31|4412.96|4412.56|4413.96|4413.56|4412.96|4412.56|968
1628085690000|2021-08-04 14:01:30|4412.71|4412.31|4412.96|4412.56|4412.96|4412.56|4412.21|4411.81|742
1628085700000|2021-08-04 14:01:40|4412.71|4412.31|4412.46|4412.06|4412.71|4412.31|4412.21|4411.81|434
1628085710000|2021-08-04 14:01:50|4412.33|4411.93|4413.21|4412.81|4413.21|4412.81|4412.21|4411.81|669
1628085720000|2021-08-04 14:02:00|4413.46|4413.06|4413.21|4412.81|4413.96|4413.56|4412.71|4412.31|947
1628085730000|2021-08-04 14:02:10|4413.46|4413.06|4413.46|4413.06|4413.96|4413.56|4412.46|4412.06|1383
1628085740000|2021-08-04 14:02:20|4413.71|4413.31|4414.46|4414.06|4414.46|4414.06|4413.71|4413.31|1107
1628085750000|2021-08-04 14:02:30|4414.71|4414.31|4414.46|4414.06|4414.71|4414.31|4413.71|4413.31|815
1628085760000|2021-08-04 14:02:40|4414.21|4413.81|4414.33|4413.93|4414.96|4414.56|4413.96|4413.56|1031
1628085770000|2021-08-04 14:02:50|4414.46|4414.06|4414.21|4413.81|4414.71|4414.31|4414.21|4413.81|682
1628085780000|2021-08-04 14:03:00|4413.96|4413.56|4413.96|4413.56|4413.96|4413.56|4412.96|4412.56|654
1628085790000|2021-08-04 14:03:10|4413.71|4413.31|4413.46|4413.06|4413.71|4413.31|4413.21|4412.81|865
1628085800000|2021-08-04 14:03:20|4412.96|4412.56|4413.96|4413.56|4413.96|4413.56|4412.96|4412.56|541
1628085810000|2021-08-04 14:03:30|4413.71|4413.31|4413.96|4413.56|4414.21|4413.81|4413.71|4413.31|397
1628085820000|2021-08-04 14:03:40|4414.21|4413.81|4413.46|4413.06|4414.21|4413.81|4413.46|4413.06|633
1628085830000|2021-08-04 14:03:50|4413.71|4413.31|4413.21|4412.81|4413.96|4413.56|4412.96|4412.56|1598
1628085840000|2021-08-04 14:04:00|4412.96|4412.56|4413.46|4413.06|4413.46|4413.06|4412.71|4412.31|620
1628085850000|2021-08-04 14:04:10|4413.21|4412.81|4414.21|4413.81|4414.21|4413.81|4412.96|4412.56|552
1628085860000|2021-08-04 14:04:20|4414.08|4413.68|4414.21|4413.81|4414.46|4414.06|4413.71|4413.31|635
1628085870000|2021-08-04 14:04:30|4414.46|4414.06|4413.96|4413.56|4414.46|4414.06|4413.96|4413.56|579
1628085880000|2021-08-04 14:04:40|4414.21|4413.81|4414.71|4414.31|4414.96|4414.56|4414.21|4413.81|658
1628085890000|2021-08-04 14:04:50|4414.83|4414.43|4414.96|4414.56|4415.46|4415.06|4414.71|4414.31|849
1628085900000|2021-08-04 14:05:00|4415.21|4414.81|4414.71|4414.31|4415.46|4415.06|4414.46|4414.06|668
1628085910000|2021-08-04 14:05:10|4414.96|4414.56|4414.46|4414.06|4414.96|4414.56|4414.46|4414.06|449
1628085920000|2021-08-04 14:05:20|4414.21|4413.81|4414.21|4413.81|4414.46|4414.06|4413.96|4413.56|379
1628085930000|2021-08-04 14:05:30|4414.46|4414.06|4414.21|4413.81|4414.46|4414.06|4413.71|4413.31|534
1628085940000|2021-08-04 14:05:40|4413.96|4413.56|4413.71|4413.31|4414.21|4413.81|4413.71|4413.31|274
1628085950000|2021-08-04 14:05:50|4413.46|4413.06|4412.71|4412.31|4413.71|4413.31|4412.71|4412.31|916
1628085960000|2021-08-04 14:06:00|4412.96|4412.56|4413.21|4412.81|4413.46|4413.06|4412.96|4412.56|1242
1628085970000|2021-08-04 14:06:10|4413.46|4413.06|4413.46|4413.06|4413.96|4413.56|4413.21|4412.81|556
1628085980000|2021-08-04 14:06:20|4413.71|4413.31|4414.71|4414.31|4414.83|4414.43|4413.46|4413.06|488
1628085990000|2021-08-04 14:06:30|4414.96|4414.56|4414.46|4414.06|4414.96|4414.56|4414.46|4414.06|511
1628086000000|2021-08-04 14:06:40|4414.71|4414.31|4414.21|4413.81|4414.71|4414.31|4414.21|4413.81|312
1628086010000|2021-08-04 14:06:50|4413.96|4413.56|4414.21|4413.81|4414.21|4413.81|4413.96|4413.56|204
1628086020000|2021-08-04 14:07:00|4413.96|4413.56|4414.21|4413.81|4414.21|4413.81|4413.71|4413.31|509
1628086030000|2021-08-04 14:07:10|4414.46|4414.06|4414.46|4414.06|4414.58|4414.18|4413.96|4413.56|399
1628086040000|2021-08-04 14:07:20|4414.71|4414.31|4414.21|4413.81|4414.71|4414.31|4414.21|4413.81|262
1628086050000|2021-08-04 14:07:30|4414.46|4414.06|4414.46|4414.06|4414.71|4414.31|4414.21|4413.81|358
1628086060000|2021-08-04 14:07:40|4414.71|4414.31|4414.71|4414.31|4414.96|4414.56|4414.46|4414.06|363
1628086070000|2021-08-04 14:07:50|4414.96|4414.56|4414.46|4414.06|4414.96|4414.56|4414.21|4413.81|291
1628086080000|2021-08-04 14:08:00|4414.21|4413.81|4413.96|4413.56|4414.21|4413.81|4413.71|4413.31|715
1628086090000|2021-08-04 14:08:10|4414.21|4413.81|4414.21|4413.81|4414.46|4414.06|4414.21|4413.81|570
1628086100000|2021-08-04 14:08:20|4413.96|4413.56|4414.46|4414.06|4414.71|4414.31|4413.96|4413.56|615
1628086110000|2021-08-04 14:08:30|4414.71|4414.31|4414.21|4413.81|4414.71|4414.31|4414.21|4413.81|617
1628086120000|2021-08-04 14:08:40|4414.46|4414.06|4414.21|4413.81|4414.71|4414.31|4414.21|4413.81|363
1628086130000|2021-08-04 14:08:50|4414.46|4414.06|4414.71|4414.31|4414.71|4414.31|4414.21|4413.81|458
1628086140000|2021-08-04 14:09:00|4414.96|4414.56|4414.71|4414.31|4414.96|4414.56|4414.71|4414.31|418
1628086150000|2021-08-04 14:09:10|4414.96|4414.56|4414.71|4414.31|4414.96|4414.56|4414.71|4414.31|237
1628086160000|2021-08-04 14:09:20|4414.46|4414.06|4414.46|4414.06|4414.71|4414.31|4414.46|4414.06|191
1628086170000|2021-08-04 14:09:30|4414.71|4414.31|4414.96|4414.56|4415.21|4414.81|4414.71|4414.31|306
1628086180000|2021-08-04 14:09:40|4414.71|4414.31|4414.71|4414.31|4414.96|4414.56|4414.71|4414.31|339
1628086190000|2021-08-04 14:09:50|4414.96|4414.56|4414.96|4414.56|4415.21|4414.81|4414.96|4414.56|386
1628086200000|2021-08-04 14:10:00|4415.21|4414.81|4415.46|4415.06|4415.46|4415.06|4414.96|4414.56|703
1628086210000|2021-08-04 14:10:10|4415.21|4414.81|4415.46|4415.06|4415.46|4415.06|4414.96|4414.56|453
1628086220000|2021-08-04 14:10:20|4415.21|4414.81|4414.96|4414.56|4415.46|4415.06|4414.96|4414.56|532
1628086230000|2021-08-04 14:10:30|4414.83|4414.43|4414.96|4414.56|4414.96|4414.56|4414.71|4414.31|276
1628086240000|2021-08-04 14:10:40|4414.71|4414.31|4415.21|4414.81|4415.21|4414.81|4414.71|4414.31|528
1628086250000|2021-08-04 14:10:50|4414.96|4414.56|4414.21|4413.81|4414.96|4414.56|4414.21|4413.81|553
1628086260000|2021-08-04 14:11:00|4414.46|4414.06|4414.46|4414.06|4414.71|4414.31|4414.46|4414.06|605
1628086270000|2021-08-04 14:11:10|4414.71|4414.31|4414.46|4414.06|4414.71|4414.31|4414.21|4413.81|390
1628086280000|2021-08-04 14:11:20|4414.71|4414.31|4414.46|4414.06|4414.71|4414.31|4414.21|4413.81|321
1628086290000|2021-08-04 14:11:30|4414.21|4413.81|4414.96|4414.56|4414.96|4414.56|4414.21|4413.81|380
1628086300000|2021-08-04 14:11:40|4414.83|4414.43|4414.46|4414.06|4414.83|4414.43|4414.46|4414.06|371
1628086310000|2021-08-04 14:11:50|4414.58|4414.18|4414.96|4414.56|4414.96|4414.56|4414.46|4414.06|126
1628086320000|2021-08-04 14:12:00|4414.71|4414.31|4414.21|4413.81|4414.71|4414.31|4414.21|4413.81|459
1628086330000|2021-08-04 14:12:10|4413.96|4413.56|4413.96|4413.56|4414.21|4413.81|4413.71|4413.31|484
1628086340000|2021-08-04 14:12:20|4413.71|4413.31|4413.71|4413.31|4413.96|4413.56|4413.46|4413.06|327
1628086350000|2021-08-04 14:12:30|4413.46|4413.06|4412.46|4412.06|4413.71|4413.31|4412.46|4412.06|722
1628086360000|2021-08-04 14:12:40|4412.71|4412.31|4412.46|4412.06|4412.96|4412.56|4412.46|4412.06|570
1628086370000|2021-08-04 14:12:50|4412.58|4412.18|4413.21|4412.81|4413.21|4412.81|4412.58|4412.18|571
1628086380000|2021-08-04 14:13:00|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|4412.46|4412.06|672
1628086390000|2021-08-04 14:13:10|4413.08|4412.68|4412.96|4412.56|4413.46|4413.06|4412.96|4412.56|202
1628086400000|2021-08-04 14:13:20|4413.21|4412.81|4413.46|4413.06|4413.46|4413.06|4412.96|4412.56|373
1628086410000|2021-08-04 14:13:30|4413.21|4412.81|4413.33|4412.93|4413.46|4413.06|4413.21|4412.81|226
1628086420000|2021-08-04 14:13:40|4413.46|4413.06|4413.71|4413.31|4413.96|4413.56|4413.46|4413.06|412
1628086430000|2021-08-04 14:13:50|4413.58|4413.18|4413.71|4413.31|4413.96|4413.56|4413.21|4412.81|401
1628086440000|2021-08-04 14:14:00|4413.96|4413.56|4412.21|4411.81|4413.96|4413.56|4412.21|4411.81|1150
1628086450000|2021-08-04 14:14:10|4412.46|4412.06|4411.46|4411.06|4412.46|4412.06|4411.21|4410.81|595
1628086460000|2021-08-04 14:14:20|4411.21|4410.81|4412.46|4412.06|4412.46|4412.06|4410.96|4410.56|453
1628086470000|2021-08-04 14:14:30|4412.71|4412.31|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|334
1628086480000|2021-08-04 14:14:40|4412.21|4411.81|4412.21|4411.81|4412.46|4412.06|4411.46|4411.06|508
1628086490000|2021-08-04 14:14:50|4412.46|4412.06|4412.58|4412.18|4412.83|4412.43|4412.46|4412.06|405
1628086500000|2021-08-04 14:15:00|4412.46|4412.06|4412.46|4412.06|4412.96|4412.56|4411.96|4411.56|510
1628086510000|2021-08-04 14:15:10|4412.21|4411.81|4411.71|4411.31|4412.46|4412.06|4411.71|4411.31|212
1628086520000|2021-08-04 14:15:20|4411.46|4411.06|4410.96|4410.56|4411.46|4411.06|4410.96|4410.56|476
1628086530000|2021-08-04 14:15:30|4411.46|4411.06|4411.96|4411.56|4411.96|4411.56|4411.21|4410.81|652
1628086540000|2021-08-04 14:15:40|4412.21|4411.81|4412.21|4411.81|4412.46|4412.06|4412.08|4411.68|325
1628086550000|2021-08-04 14:15:50|4412.08|4411.68|4411.21|4410.81|4412.46|4412.06|4411.21|4410.81|262
1628086560000|2021-08-04 14:16:00|4411.46|4411.06|4411.46|4411.06|4411.71|4411.31|4411.21|4410.81|285
1628086570000|2021-08-04 14:16:10|4411.71|4411.31|4411.96|4411.56|4411.96|4411.56|4411.46|4411.06|277
1628086580000|2021-08-04 14:16:20|4411.71|4411.31|4411.71|4411.31|4411.83|4411.43|4411.71|4411.31|200
1628086590000|2021-08-04 14:16:30|4411.96|4411.56|4411.96|4411.56|4412.21|4411.81|4411.71|4411.31|293
1628086600000|2021-08-04 14:16:40|4412.21|4411.81|4412.21|4411.81|4412.46|4412.06|4411.96|4411.56|347
1628086610000|2021-08-04 14:16:50|4412.46|4412.06|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|136
1628086620000|2021-08-04 14:17:00|4412.08|4411.68|4412.21|4411.81|4412.46|4412.06|4411.96|4411.56|215
1628086630000|2021-08-04 14:17:10|4412.46|4412.06|4412.21|4411.81|4412.46|4412.06|4411.96|4411.56|187
1628086640000|2021-08-04 14:17:20|4412.46|4412.06|4412.71|4412.31|4412.71|4412.31|4412.46|4412.06|378
1628086650000|2021-08-04 14:17:30|4412.58|4412.18|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|246
1628086660000|2021-08-04 14:17:40|4412.21|4411.81|4411.96|4411.56|4412.21|4411.81|4411.96|4411.56|217
1628086670000|2021-08-04 14:17:50|4412.08|4411.68|4412.46|4412.06|4412.46|4412.06|4412.08|4411.68|213
1628086680000|2021-08-04 14:18:00|4412.21|4411.81|4411.71|4411.31|4412.21|4411.81|4411.71|4411.31|303
1628086690000|2021-08-04 14:18:10|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|4411.71|4411.31|284
1628086700000|2021-08-04 14:18:20|4411.71|4411.31|4411.71|4411.31|4411.71|4411.31|4411.46|4411.06|195
1628086710000|2021-08-04 14:18:30|4411.46|4411.06|4411.71|4411.31|4411.96|4411.56|4411.46|4411.06|231
1628086720000|2021-08-04 14:18:40|4411.83|4411.43|4411.46|4411.06|4411.96|4411.56|4411.46|4411.06|229
1628086730000|2021-08-04 14:18:50|4411.21|4410.81|4411.21|4410.81|4411.46|4411.06|4411.21|4410.81|249
1628086740000|2021-08-04 14:19:00|4410.96|4410.56|4411.71|4411.31|4411.71|4411.31|4410.96|4410.56|585
1628086750000|2021-08-04 14:19:10|4411.96|4411.56|4412.46|4412.06|4412.46|4412.06|4411.71|4411.31|499
1628086760000|2021-08-04 14:19:20|4412.71|4412.31|4412.46|4412.06|4412.71|4412.31|4412.21|4411.81|421
1628086770000|2021-08-04 14:19:30|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|138
1628086780000|2021-08-04 14:19:40|4411.96|4411.56|4411.71|4411.31|4412.46|4412.06|4411.71|4411.31|320
1628086790000|2021-08-04 14:19:50|4411.46|4411.06|4411.71|4411.31|4411.71|4411.31|4411.46|4411.06|224
1628086800000|2021-08-04 14:20:00|4411.46|4411.06|4410.46|4410.06|4411.46|4411.06|4410.46|4410.06|958
1628086810000|2021-08-04 14:20:10|4410.71|4410.31|4410.71|4410.31|4411.21|4410.81|4410.58|4410.18|514
1628086820000|2021-08-04 14:20:20|4410.46|4410.06|4408.96|4408.56|4410.71|4410.31|4408.71|4408.31|1355
1628086830000|2021-08-04 14:20:30|4408.71|4408.31|4409.46|4409.06|4409.46|4409.06|4408.71|4408.31|1181
1628086840000|2021-08-04 14:20:40|4409.33|4408.93|4409.96|4409.56|4409.96|4409.56|4408.96|4408.56|824
1628086850000|2021-08-04 14:20:50|4409.71|4409.31|4409.71|4409.31|4409.96|4409.56|4409.71|4409.31|330
1628086860000|2021-08-04 14:21:00|4409.46|4409.06|4409.46|4409.06|4409.71|4409.31|4408.96|4408.56|592
1628086870000|2021-08-04 14:21:10|4409.96|4409.56|4408.96|4408.56|4409.96|4409.56|4408.96|4408.56|305
1628086880000|2021-08-04 14:21:20|4409.21|4408.81|4409.46|4409.06|4409.71|4409.31|4408.96|4408.56|386
1628086890000|2021-08-04 14:21:30|4409.71|4409.31|4409.71|4409.31|4409.96|4409.56|4409.46|4409.06|358
1628086900000|2021-08-04 14:21:40|4409.46|4409.06|4409.71|4409.31|4409.71|4409.31|4409.21|4408.81|539
1628086910000|2021-08-04 14:21:50|4409.21|4408.81|4409.71|4409.31|4409.71|4409.31|4409.21|4408.81|642
1628086920000|2021-08-04 14:22:00|4409.46|4409.06|4409.46|4409.06|4409.46|4409.06|4409.21|4408.81|562
1628086930000|2021-08-04 14:22:10|4409.71|4409.31|4410.46|4410.06|4410.46|4410.06|4409.46|4409.06|405
1628086940000|2021-08-04 14:22:20|4410.71|4410.31|4410.96|4410.56|4411.46|4411.06|4410.71|4410.31|645
1628086950000|2021-08-04 14:22:30|4410.71|4410.31|4410.71|4410.31|4410.96|4410.56|4410.46|4410.06|371
1628086960000|2021-08-04 14:22:40|4410.46|4410.06|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|252
1628086970000|2021-08-04 14:22:50|4410.33|4409.93|4409.96|4409.56|4410.71|4410.31|4409.83|4409.43|399
1628086980000|2021-08-04 14:23:00|4410.21|4409.81|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|408
1628086990000|2021-08-04 14:23:10|4409.96|4409.56|4409.71|4409.31|4410.21|4409.81|4409.71|4409.31|431
1628087000000|2021-08-04 14:23:20|4409.96|4409.56|4409.33|4408.93|4409.96|4409.56|4409.21|4408.81|349
1628087010000|2021-08-04 14:23:30|4409.21|4408.81|4409.21|4408.81|4409.46|4409.06|4409.21|4408.81|358
1628087020000|2021-08-04 14:23:40|4409.71|4409.31|4409.71|4409.31|4409.96|4409.56|4409.71|4409.31|271
1628087030000|2021-08-04 14:23:50|4409.46|4409.06|4409.46|4409.06|4409.71|4409.31|4409.46|4409.06|103
1628087040000|2021-08-04 14:24:00|4409.71|4409.31|4409.46|4409.06|4409.71|4409.31|4409.46|4409.06|208
1628087050000|2021-08-04 14:24:10|4409.71|4409.31|4409.71|4409.31|4409.96|4409.56|4409.46|4409.06|217
1628087060000|2021-08-04 14:24:20|4409.46|4409.06|4409.46|4409.06|4409.71|4409.31|4409.46|4409.06|174
1628087070000|2021-08-04 14:24:30|4409.71|4409.31|4409.46|4409.06|4409.71|4409.31|4409.46|4409.06|188
1628087080000|2021-08-04 14:24:40|4409.21|4408.81|4409.21|4408.81|4409.46|4409.06|4409.21|4408.81|662
1628087090000|2021-08-04 14:24:50|4409.46|4409.06|4409.46|4409.06|4409.71|4409.31|4409.46|4409.06|377
1628087100000|2021-08-04 14:25:00|4409.21|4408.81|4408.46|4408.06|4409.46|4409.06|4408.46|4408.06|632
1628087110000|2021-08-04 14:25:10|4408.71|4408.31|4409.46|4409.06|4409.46|4409.06|4408.71|4408.31|349
1628087120000|2021-08-04 14:25:20|4409.21|4408.81|4409.46|4409.06|4409.46|4409.06|4409.21|4408.81|215
1628087130000|2021-08-04 14:25:30|4409.71|4409.31|4410.71|4410.31|4410.71|4410.31|4409.71|4409.31|704
1628087140000|2021-08-04 14:25:40|4410.96|4410.56|4409.96|4409.56|4410.96|4410.56|4409.71|4409.31|1819
1628087150000|2021-08-04 14:25:50|4410.21|4409.81|4410.46|4410.06|4410.46|4410.06|4409.96|4409.56|570
1628087160000|2021-08-04 14:26:00|4410.71|4410.31|4410.46|4410.06|4411.21|4410.81|4410.46|4410.06|574
1628087170000|2021-08-04 14:26:10|4410.33|4409.93|4409.96|4409.56|4410.33|4409.93|4409.96|4409.56|128
1628087180000|2021-08-04 14:26:20|4410.21|4409.81|4410.21|4409.81|4410.33|4409.93|4409.71|4409.31|348
1628087190000|2021-08-04 14:26:30|4410.33|4409.93|4410.71|4410.31|4410.96|4410.56|4410.33|4409.93|198
1628087200000|2021-08-04 14:26:40|4410.83|4410.43|4410.71|4410.31|4410.96|4410.56|4410.46|4410.06|180
1628087210000|2021-08-04 14:26:50|4410.46|4410.06|4410.46|4410.06|4410.46|4410.06|4410.21|4409.81|201
1628087220000|2021-08-04 14:27:00|4410.71|4410.31|4410.46|4410.06|4410.96|4410.56|4410.46|4410.06|303
1628087230000|2021-08-04 14:27:10|4410.21|4409.81|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|184
1628087240000|2021-08-04 14:27:20|4410.46|4410.06|4410.46|4410.06|4410.71|4410.31|4410.46|4410.06|247
1628087250000|2021-08-04 14:27:30|4410.71|4410.31|4410.21|4409.81|4410.71|4410.31|4410.21|4409.81|239
1628087260000|2021-08-04 14:27:40|4409.96|4409.56|4409.96|4409.56|4409.96|4409.56|4409.71|4409.31|216
1628087270000|2021-08-04 14:27:50|4410.08|4409.68|4410.46|4410.06|4410.46|4410.06|4410.08|4409.68|296
1628087280000|2021-08-04 14:28:00|4410.71|4410.31|4409.21|4408.81|4410.71|4410.31|4409.21|4408.81|605
1628087290000|2021-08-04 14:28:10|4409.46|4409.06|4409.21|4408.81|4409.46|4409.06|4408.71|4408.31|708
1628087300000|2021-08-04 14:28:20|4408.96|4408.56|4408.46|4408.06|4408.96|4408.56|4408.21|4407.81|831
1628087310000|2021-08-04 14:28:30|4408.21|4407.81|4408.71|4408.31|4408.96|4408.56|4408.21|4407.81|720
1628087320000|2021-08-04 14:28:40|4408.96|4408.56|4408.46|4408.06|4409.21|4408.81|4408.46|4408.06|686
1628087330000|2021-08-04 14:28:50|4408.71|4408.31|4408.71|4408.31|4408.96|4408.56|4408.46|4408.06|608
1628087340000|2021-08-04 14:29:00|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|4408.46|4408.06|336
1628087350000|2021-08-04 14:29:10|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|254
1628087360000|2021-08-04 14:29:20|4408.46|4408.06|4408.96|4408.56|4409.21|4408.81|4408.46|4408.06|192
1628087370000|2021-08-04 14:29:30|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|173
1628087380000|2021-08-04 14:29:40|4408.96|4408.56|4408.71|4408.31|4408.96|4408.56|4408.46|4408.06|201
1628087390000|2021-08-04 14:29:50|4408.83|4408.43|4408.96|4408.56|4408.96|4408.56|4408.71|4408.31|329
1628087400000|2021-08-04 14:30:00|4408.71|4408.31|4407.21|4406.81|4408.71|4408.31|4406.71|4406.31|1908
1628087410000|2021-08-04 14:30:10|4407.46|4407.06|4406.46|4406.06|4407.96|4407.56|4406.46|4406.06|1111
1628087420000|2021-08-04 14:30:20|4406.71|4406.31|4406.21|4405.81|4406.71|4406.31|4405.96|4405.56|911
1628087430000|2021-08-04 14:30:30|4405.96|4405.56|4404.96|4404.56|4406.21|4405.81|4404.46|4404.06|1783
1628087440000|2021-08-04 14:30:40|4405.21|4404.81|4404.96|4404.56|4405.71|4405.31|4404.71|4404.31|1110
1628087450000|2021-08-04 14:30:50|4404.71|4404.31|4405.71|4405.31|4405.96|4405.56|4404.71|4404.31|1072
1628087460000|2021-08-04 14:31:00|4405.46|4405.06|4405.46|4405.06|4405.96|4405.56|4405.21|4404.81|891
1628087470000|2021-08-04 14:31:10|4405.71|4405.31|4405.46|4405.06|4405.71|4405.31|4404.96|4404.56|541
1628087480000|2021-08-04 14:31:20|4405.21|4404.81|4404.71|4404.31|4405.46|4405.06|4404.71|4404.31|390
1628087490000|2021-08-04 14:31:30|4404.58|4404.18|4404.46|4404.06|4404.58|4404.18|4403.96|4403.56|654
1628087500000|2021-08-04 14:31:40|4404.21|4403.81|4404.96|4404.56|4404.96|4404.56|4403.96|4403.56|869
1628087510000|2021-08-04 14:31:50|4404.71|4404.31|4404.71|4404.31|4404.96|4404.56|4404.21|4403.81|730
1628087520000|2021-08-04 14:32:00|4404.46|4404.06|4404.46|4404.06|4404.71|4404.31|4404.46|4404.06|516
1628087530000|2021-08-04 14:32:10|4404.21|4403.81|4403.96|4403.56|4404.46|4404.06|4403.71|4403.31|854
1628087540000|2021-08-04 14:32:20|4403.71|4403.31|4402.46|4402.06|4403.96|4403.56|4402.21|4401.81|2409
1628087550000|2021-08-04 14:32:30|4402.96|4402.56|4402.96|4402.56|4403.21|4402.81|4401.96|4401.56|1340
1628087560000|2021-08-04 14:32:40|4402.71|4402.31|4402.71|4402.31|4403.46|4403.06|4402.71|4402.31|653
1628087570000|2021-08-04 14:32:50|4402.96|4402.56|4402.96|4402.56|4402.96|4402.56|4402.21|4401.81|567
1628087580000|2021-08-04 14:33:00|4402.71|4402.31|4403.71|4403.31|4403.96|4403.56|4402.71|4402.31|810
1628087590000|2021-08-04 14:33:10|4403.96|4403.56|4403.71|4403.31|4404.21|4403.81|4403.21|4402.81|783
1628087600000|2021-08-04 14:33:20|4403.96|4403.56|4402.96|4402.56|4403.96|4403.56|4402.96|4402.56|604
1628087610000|2021-08-04 14:33:30|4402.71|4402.31|4403.21|4402.81|4403.21|4402.81|4402.71|4402.31|728
1628087620000|2021-08-04 14:33:40|4403.08|4402.68|4403.96|4403.56|4403.96|4403.56|4402.96|4402.56|702
1628087630000|2021-08-04 14:33:50|4404.21|4403.81|4405.21|4404.81|4405.21|4404.81|4404.21|4403.81|854
1628087640000|2021-08-04 14:34:00|4404.96|4404.56|4404.96|4404.56|4404.96|4404.56|4404.71|4404.31|687
1628087650000|2021-08-04 14:34:10|4404.71|4404.31|4404.96|4404.56|4405.21|4404.81|4404.71|4404.31|687
1628087660000|2021-08-04 14:34:20|4404.71|4404.31|4405.21|4404.81|4405.21|4404.81|4404.71|4404.31|437
1628087670000|2021-08-04 14:34:30|4404.96|4404.56|4405.21|4404.81|4405.21|4404.81|4404.71|4404.31|365
1628087680000|2021-08-04 14:34:40|4405.46|4405.06|4405.46|4405.06|4405.71|4405.31|4405.21|4404.81|787
1628087690000|2021-08-04 14:34:50|4405.71|4405.31|4405.96|4405.56|4405.96|4405.56|4405.21|4404.81|608
1628087700000|2021-08-04 14:35:00|4406.21|4405.81|4407.21|4406.81|4407.21|4406.81|4405.96|4405.56|1365
1628087710000|2021-08-04 14:35:10|4407.46|4407.06|4406.96|4406.56|4407.46|4407.06|4406.71|4406.31|1145
1628087720000|2021-08-04 14:35:20|4406.71|4406.31|4407.46|4407.06|4407.96|4407.56|4406.71|4406.31|982
1628087730000|2021-08-04 14:35:30|4407.58|4407.18|4407.46|4407.06|4407.71|4407.31|4407.21|4406.81|585
1628087740000|2021-08-04 14:35:40|4407.21|4406.81|4406.21|4405.81|4407.21|4406.81|4406.21|4405.81|709
1628087750000|2021-08-04 14:35:50|4406.46|4406.06|4406.46|4406.06|4406.71|4406.31|4405.96|4405.56|722
1628087760000|2021-08-04 14:36:00|4406.21|4405.81|4407.21|4406.81|4407.46|4407.06|4406.21|4405.81|668
1628087770000|2021-08-04 14:36:10|4407.08|4406.68|4406.71|4406.31|4407.08|4406.68|4406.71|4406.31|369
1628087780000|2021-08-04 14:36:20|4406.96|4406.56|4406.71|4406.31|4406.96|4406.56|4406.46|4406.06|317
1628087790000|2021-08-04 14:36:30|4406.96|4406.56|4406.71|4406.31|4406.96|4406.56|4406.71|4406.31|271
1628087800000|2021-08-04 14:36:40|4406.96|4406.56|4406.46|4406.06|4406.96|4406.56|4406.33|4405.93|362
1628087810000|2021-08-04 14:36:50|4406.21|4405.81|4406.21|4405.81|4406.21|4405.81|4405.96|4405.56|200
1628087820000|2021-08-04 14:37:00|4406.46|4406.06|4406.96|4406.56|4406.96|4406.56|4406.46|4406.06|306
1628087830000|2021-08-04 14:37:10|4406.71|4406.31|4407.21|4406.81|4407.21|4406.81|4406.71|4406.31|582
1628087840000|2021-08-04 14:37:20|4406.96|4406.56|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|191
1628087850000|2021-08-04 14:37:30|4407.46|4407.06|4407.46|4407.06|4407.46|4407.06|4407.21|4406.81|182
1628087860000|2021-08-04 14:37:40|4407.21|4406.81|4407.21|4406.81|4407.46|4407.06|4406.96|4406.56|311
1628087870000|2021-08-04 14:37:50|4406.96|4406.56|4406.96|4406.56|4407.21|4406.81|4406.96|4406.56|201
1628087880000|2021-08-04 14:38:00|4407.08|4406.68|4407.21|4406.81|4407.46|4407.06|4406.96|4406.56|290
1628087890000|2021-08-04 14:38:10|4407.08|4406.68|4406.96|4406.56|4407.21|4406.81|4406.96|4406.56|408
1628087900000|2021-08-04 14:38:20|4407.21|4406.81|4407.21|4406.81|4407.46|4407.06|4406.96|4406.56|446
1628087910000|2021-08-04 14:38:30|4407.46|4407.06|4407.46|4407.06|4407.71|4407.31|4407.21|4406.81|430
1628087920000|2021-08-04 14:38:40|4407.33|4406.93|4407.21|4406.81|4407.33|4406.93|4407.21|4406.81|268
1628087930000|2021-08-04 14:38:50|4407.46|4407.06|4407.46|4407.06|4407.46|4407.06|4407.21|4406.81|394
1628087940000|2021-08-04 14:39:00|4407.21|4406.81|4407.21|4406.81|4407.33|4406.93|4407.21|4406.81|255
1628087950000|2021-08-04 14:39:10|4407.46|4407.06|4407.21|4406.81|4407.46|4407.06|4407.21|4406.81|320
1628087960000|2021-08-04 14:39:20|4407.46|4407.06|4407.46|4407.06|4407.71|4407.31|4407.21|4406.81|399
1628087970000|2021-08-04 14:39:30|4407.21|4406.81|4406.96|4406.56|4407.21|4406.81|4406.96|4406.56|291
1628087980000|2021-08-04 14:39:40|4407.21|4406.81|4407.46|4407.06|4407.46|4407.06|4407.21|4406.81|214
1628087990000|2021-08-04 14:39:50|4407.21|4406.81|4407.71|4407.31|4407.71|4407.31|4407.21|4406.81|313
1628088000000|2021-08-04 14:40:00|4407.46|4407.06|4407.71|4407.31|4407.71|4407.31|4407.21|4406.81|452
1628088010000|2021-08-04 14:40:10|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|354
1628088020000|2021-08-04 14:40:20|4407.71|4407.31|4408.46|4408.06|4408.46|4408.06|4407.71|4407.31|304
1628088030000|2021-08-04 14:40:30|4408.71|4408.31|4409.46|4409.06|4409.46|4409.06|4408.71|4408.31|961
1628088040000|2021-08-04 14:40:40|4409.21|4408.81|4409.46|4409.06|4409.96|4409.56|4409.21|4408.81|701
1628088050000|2021-08-04 14:40:50|4409.58|4409.18|4409.46|4409.06|4409.58|4409.18|4409.46|4409.06|618
1628088060000|2021-08-04 14:41:00|4409.33|4408.93|4409.96|4409.56|4410.21|4409.81|4409.21|4408.81|931
1628088070000|2021-08-04 14:41:10|4410.21|4409.81|4409.96|4409.56|4410.21|4409.81|4409.71|4409.31|585
1628088080000|2021-08-04 14:41:20|4409.71|4409.31|4409.71|4409.31|4409.96|4409.56|4409.71|4409.31|522
1628088090000|2021-08-04 14:41:30|4409.46|4409.06|4409.96|4409.56|4409.96|4409.56|4409.46|4409.06|908
1628088100000|2021-08-04 14:41:40|4409.71|4409.31|4410.21|4409.81|4410.46|4410.06|4409.71|4409.31|771
1628088110000|2021-08-04 14:41:50|4409.96|4409.56|4410.46|4410.06|4410.46|4410.06|4409.96|4409.56|323
1628088120000|2021-08-04 14:42:00|4410.21|4409.81|4410.21|4409.81|4410.21|4409.81|4409.96|4409.56|231
1628088130000|2021-08-04 14:42:10|4410.46|4410.06|4410.46|4410.06|4410.46|4410.06|4410.46|4410.06|332
1628088140000|2021-08-04 14:42:20|4410.71|4410.31|4411.21|4410.81|4411.21|4410.81|4410.71|4410.31|659
1628088150000|2021-08-04 14:42:30|4411.46|4411.06|4411.21|4410.81|4411.46|4411.06|4411.21|4410.81|300
1628088160000|2021-08-04 14:42:40|4411.46|4411.06|4411.46|4411.06|4411.46|4411.06|4411.46|4411.06|255
1628088170000|2021-08-04 14:42:50|4411.71|4411.31|4411.96|4411.56|4411.96|4411.56|4411.71|4411.31|636
1628088180000|2021-08-04 14:43:00|4411.71|4411.31|4411.46|4411.06|4411.71|4411.31|4411.46|4411.06|1031
1628088190000|2021-08-04 14:43:10|4411.21|4410.81|4410.96|4410.56|4411.21|4410.81|4410.96|4410.56|351
1628088200000|2021-08-04 14:43:20|4411.21|4410.81|4411.46|4411.06|4411.46|4411.06|4410.96|4410.56|557
1628088210000|2021-08-04 14:43:30|4411.21|4410.81|4411.21|4410.81|4411.21|4410.81|4411.21|4410.81|358
1628088220000|2021-08-04 14:43:40|4410.96|4410.56|4410.96|4410.56|4410.96|4410.56|4410.96|4410.56|391
1628088230000|2021-08-04 14:43:50|4411.21|4410.81|4411.21|4410.81|4411.46|4411.06|4410.96|4410.56|488
1628088240000|2021-08-04 14:44:00|4410.96|4410.56|4410.46|4410.06|4410.96|4410.56|4410.21|4409.81|448
1628088250000|2021-08-04 14:44:10|4410.71|4410.31|4410.71|4410.31|4410.71|4410.31|4410.46|4410.06|282
1628088260000|2021-08-04 14:44:20|4410.96|4410.56|4410.46|4410.06|4410.96|4410.56|4410.46|4410.06|201
1628088270000|2021-08-04 14:44:30|4410.21|4409.81|4409.96|4409.56|4410.21|4409.81|4409.71|4409.31|557
1628088280000|2021-08-04 14:44:40|4410.21|4409.81|4409.71|4409.31|4410.21|4409.81|4409.46|4409.06|487
1628088290000|2021-08-04 14:44:50|4409.96|4409.56|4409.71|4409.31|4409.96|4409.56|4409.46|4409.06|524
1628088300000|2021-08-04 14:45:00|4409.46|4409.06|4408.96|4408.56|4409.46|4409.06|4408.96|4408.56|785
1628088310000|2021-08-04 14:45:10|4409.21|4408.81|4409.71|4409.31|4409.71|4409.31|4409.08|4408.68|262
1628088320000|2021-08-04 14:45:20|4409.46|4409.06|4409.96|4409.56|4409.96|4409.56|4409.46|4409.06|245
1628088330000|2021-08-04 14:45:30|4409.83|4409.43|4410.21|4409.81|4410.21|4409.81|4409.83|4409.43|301
1628088340000|2021-08-04 14:45:40|4410.46|4410.06|4410.71|4410.31|4410.71|4410.31|4410.46|4410.06|253
1628088350000|2021-08-04 14:45:50|4410.96|4410.56|4410.71|4410.31|4410.96|4410.56|4410.71|4410.31|130
1628088360000|2021-08-04 14:46:00|4410.46|4410.06|4410.21|4409.81|4410.71|4410.31|4410.21|4409.81|406
1628088370000|2021-08-04 14:46:10|4410.08|4409.68|4410.46|4410.06|4410.46|4410.06|4409.96|4409.56|204
1628088380000|2021-08-04 14:46:20|4410.71|4410.31|4410.71|4410.31|4410.71|4410.31|4410.71|4410.31|161
1628088390000|2021-08-04 14:46:30|4410.96|4410.56|4410.96|4410.56|4411.21|4410.81|4410.96|4410.56|221
1628088400000|2021-08-04 14:46:40|4411.08|4410.68|4411.21|4410.81|4411.21|4410.81|4410.96|4410.56|128
1628088410000|2021-08-04 14:46:50|4411.46|4411.06|4411.71|4411.31|4411.71|4411.31|4411.46|4411.06|280
1628088420000|2021-08-04 14:47:00|4411.96|4411.56|4411.71|4411.31|4411.96|4411.56|4411.71|4411.31|357
1628088430000|2021-08-04 14:47:10|4411.46|4411.06|4411.46|4411.06|4411.46|4411.06|4411.46|4411.06|199
1628088440000|2021-08-04 14:47:20|4411.21|4410.81|4411.21|4410.81|4411.21|4410.81|4411.21|4410.81|736
1628088450000|2021-08-04 14:47:30|4410.96|4410.56|4411.46|4411.06|4411.46|4411.06|4410.96|4410.56|590
1628088460000|2021-08-04 14:47:40|4411.21|4410.81|4411.21|4410.81|4411.46|4411.06|4411.21|4410.81|215
1628088470000|2021-08-04 14:47:50|4411.46|4411.06|4411.46|4411.06|4411.46|4411.06|4411.21|4410.81|135
1628088480000|2021-08-04 14:48:00|4411.21|4410.81|4410.96|4410.56|4411.21|4410.81|4410.96|4410.56|197
1628088490000|2021-08-04 14:48:10|4411.08|4410.68|4410.71|4410.31|4411.21|4410.81|4410.71|4410.31|222
1628088500000|2021-08-04 14:48:20|4410.96|4410.56|4410.83|4410.43|4410.96|4410.56|4410.71|4410.31|163
1628088510000|2021-08-04 14:48:30|4410.96|4410.56|4410.46|4410.06|4410.96|4410.56|4410.46|4410.06|178
1628088520000|2021-08-04 14:48:40|4410.21|4409.81|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|115
1628088530000|2021-08-04 14:48:50|4409.96|4409.56|4409.96|4409.56|4409.96|4409.56|4409.21|4408.81|744
1628088540000|2021-08-04 14:49:00|4410.21|4409.81|4409.96|4409.56|4410.21|4409.81|4409.71|4409.31|338
1628088550000|2021-08-04 14:49:10|4410.21|4409.81|4409.96|4409.56|4410.21|4409.81|4409.96|4409.56|631
1628088560000|2021-08-04 14:49:20|4409.71|4409.31|4409.71|4409.31|4409.96|4409.56|4409.71|4409.31|616
1628088570000|2021-08-04 14:49:30|4409.46|4409.06|4409.21|4408.81|4409.46|4409.06|4409.21|4408.81|219
1628088580000|2021-08-04 14:49:40|4409.46|4409.06|4409.46|4409.06|4409.46|4409.06|4409.21|4408.81|285
1628088590000|2021-08-04 14:49:50|4409.33|4408.93|4409.46|4409.06|4409.46|4409.06|4409.21|4408.81|144
1628088600000|2021-08-04 14:50:00|4409.96|4409.56|4409.21|4408.81|4409.96|4409.56|4409.21|4408.81|511
1628088610000|2021-08-04 14:50:10|4409.08|4408.68|4408.71|4408.31|4409.08|4408.68|4408.71|4408.31|577
1628088620000|2021-08-04 14:50:20|4408.58|4408.18|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|480
1628088630000|2021-08-04 14:50:30|4408.96|4408.56|4408.21|4407.81|4408.96|4408.56|4408.21|4407.81|537
1628088640000|2021-08-04 14:50:40|4408.46|4408.06|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|288
1628088650000|2021-08-04 14:50:50|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|126
1628088660000|2021-08-04 14:51:00|||||||||328
1628088670000|2021-08-04 14:51:10|4408.21|4407.81|4407.71|4407.31|4408.46|4408.06|4407.71|4407.31|371
1628088680000|2021-08-04 14:51:20|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|287
1628088690000|2021-08-04 14:51:30|4408.21|4407.81|4408.08|4407.68|4408.21|4407.81|4408.08|4407.68|232
1628088700000|2021-08-04 14:51:40|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|40
1628088710000|2021-08-04 14:51:50|4408.21|4407.81|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|130
1628088720000|2021-08-04 14:52:00|4408.46|4408.06|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|197
1628088730000|2021-08-04 14:52:10|4408.46|4408.06|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|129
1628088740000|2021-08-04 14:52:20|4408.08|4407.68|4407.96|4407.56|4408.21|4407.81|4407.71|4407.31|196
1628088750000|2021-08-04 14:52:30|4407.83|4407.43|4407.21|4406.81|4407.96|4407.56|4407.21|4406.81|355
1628088760000|2021-08-04 14:52:40|4406.96|4406.56|4406.46|4406.06|4406.96|4406.56|4406.46|4406.06|401
1628088770000|2021-08-04 14:52:50|4406.21|4405.81|4406.21|4405.81|4406.46|4406.06|4405.96|4405.56|889
1628088780000|2021-08-04 14:53:00|4406.46|4406.06|4405.96|4405.56|4406.71|4406.31|4405.96|4405.56|596
1628088790000|2021-08-04 14:53:10|4405.71|4405.31|4405.46|4405.06|4405.71|4405.31|4405.21|4404.81|510
1628088800000|2021-08-04 14:53:20|4405.71|4405.31|4406.21|4405.81|4406.21|4405.81|4405.46|4405.06|222
1628088810000|2021-08-04 14:53:30|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|4406.21|4405.81|232
1628088820000|2021-08-04 14:53:40|4406.33|4405.93|4406.21|4405.81|4406.46|4406.06|4406.21|4405.81|232
1628088830000|2021-08-04 14:53:50|4406.46|4406.06|4405.96|4405.56|4406.46|4406.06|4405.71|4405.31|305
1628088840000|2021-08-04 14:54:00|4406.46|4406.06|4407.21|4406.81|4407.71|4407.31|4406.46|4406.06|840
1628088850000|2021-08-04 14:54:10|4407.46|4407.06|4406.96|4406.56|4407.46|4407.06|4406.96|4406.56|254
1628088860000|2021-08-04 14:54:20|4406.71|4406.31|4407.46|4407.06|4407.46|4407.06|4406.71|4406.31|449
1628088870000|2021-08-04 14:54:30|4407.21|4406.81|4407.46|4407.06|4407.46|4407.06|4406.96|4406.56|283
1628088880000|2021-08-04 14:54:40|4407.21|4406.81|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|405
1628088890000|2021-08-04 14:54:50|4406.96|4406.56|4406.46|4406.06|4406.96|4406.56|4406.46|4406.06|237
1628088900000|2021-08-04 14:55:00|4406.71|4406.31|4406.21|4405.81|4406.96|4406.56|4406.21|4405.81|377
1628088910000|2021-08-04 14:55:10|4406.46|4406.06|4405.96|4405.56|4406.46|4406.06|4405.96|4405.56|168
1628088920000|2021-08-04 14:55:20|4406.21|4405.81|4406.46|4406.06|4406.46|4406.06|4405.96|4405.56|863
1628088930000|2021-08-04 14:55:30|4406.33|4405.93|4406.71|4406.31|4406.71|4406.31|4406.21|4405.81|229
1628088940000|2021-08-04 14:55:40|4406.96|4406.56|4406.21|4405.81|4406.96|4406.56|4406.21|4405.81|282
1628088950000|2021-08-04 14:55:50|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|38
1628088960000|2021-08-04 14:56:00|4406.71|4406.31|4406.71|4406.31|4406.71|4406.31|4406.46|4406.06|302
1628088970000|2021-08-04 14:56:10|4406.96|4406.56|4407.46|4407.06|4407.71|4407.31|4406.96|4406.56|431
1628088980000|2021-08-04 14:56:20|4407.21|4406.81|4406.96|4406.56|4407.21|4406.81|4406.96|4406.56|181
1628088990000|2021-08-04 14:56:30|4406.83|4406.43|4406.46|4406.06|4406.96|4406.56|4406.46|4406.06|244
1628089000000|2021-08-04 14:56:40|4406.21|4405.81|4406.21|4405.81|4406.46|4406.06|4406.21|4405.81|237
1628089010000|2021-08-04 14:56:50|4406.33|4405.93|4406.71|4406.31|4406.71|4406.31|4406.21|4405.81|235
1628089020000|2021-08-04 14:57:00|4406.96|4406.56|4406.71|4406.31|4406.96|4406.56|4406.46|4406.06|216
1628089030000|2021-08-04 14:57:10|4406.46|4406.06|4406.21|4405.81|4407.21|4406.81|4406.21|4405.81|236
1628089040000|2021-08-04 14:57:20|4405.96|4405.56|4406.71|4406.31|4406.71|4406.31|4405.96|4405.56|366
1628089050000|2021-08-04 14:57:30|4406.46|4406.06|4406.46|4406.06|4406.71|4406.31|4406.21|4405.81|357
1628089060000|2021-08-04 14:57:40|4406.71|4406.31|4406.71|4406.31|4406.71|4406.31|4406.71|4406.31|262
1628089070000|2021-08-04 14:57:50|4405.96|4405.56|4406.21|4405.81|4406.46|4406.06|4405.71|4405.31|520
1628089080000|2021-08-04 14:58:00|4405.96|4405.56|4406.21|4405.81|4406.21|4405.81|4405.71|4405.31|307
1628089090000|2021-08-04 14:58:10|4406.46|4406.06|4406.21|4405.81|4406.71|4406.31|4405.96|4405.56|417
1628089100000|2021-08-04 14:58:20|4406.08|4405.68|4405.96|4405.56|4406.21|4405.81|4405.71|4405.31|222
1628089110000|2021-08-04 14:58:30|4405.71|4405.31|4405.71|4405.31|4405.96|4405.56|4405.71|4405.31|133
1628089120000|2021-08-04 14:58:40|4405.46|4405.06|4405.46|4405.06|4405.46|4405.06|4405.46|4405.06|362
1628089130000|2021-08-04 14:58:50|4405.71|4405.31|4406.21|4405.81|4406.21|4405.81|4405.71|4405.31|302
1628089140000|2021-08-04 14:59:00|4405.96|4405.56|4405.96|4405.56|4406.21|4405.81|4405.71|4405.31|376
1628089150000|2021-08-04 14:59:10|4406.08|4405.68|4406.21|4405.81|4406.21|4405.81|4405.96|4405.56|320
1628089160000|2021-08-04 14:59:20|||||||||26
1628089170000|2021-08-04 14:59:30|4406.46|4406.06|4405.96|4405.56|4406.46|4406.06|4405.71|4405.31|755
1628089180000|2021-08-04 14:59:40|4406.21|4405.81|4405.96|4405.56|4406.21|4405.81|4405.96|4405.56|284
1628089190000|2021-08-04 14:59:50|4405.71|4405.31|4405.96|4405.56|4405.96|4405.56|4405.71|4405.31|553
1628089200000|2021-08-04 15:00:00|4405.71|4405.31|4405.46|4405.06|4406.21|4405.81|4405.46|4405.06|671
1628089210000|2021-08-04 15:00:10|4405.21|4404.81|4405.71|4405.31|4405.71|4405.31|4405.21|4404.81|421
1628089220000|2021-08-04 15:00:20|4405.96|4405.56|4405.46|4405.06|4405.96|4405.56|4405.46|4405.06|522
1628089230000|2021-08-04 15:00:30|4405.71|4405.31|4405.21|4404.81|4405.71|4405.31|4405.21|4404.81|376
1628089240000|2021-08-04 15:00:40|4405.33|4404.93|4405.21|4404.81|4405.46|4405.06|4405.21|4404.81|84
1628089250000|2021-08-04 15:00:50|4404.96|4404.56|4404.46|4404.06|4404.96|4404.56|4404.46|4404.06|749
1628089260000|2021-08-04 15:01:00|4404.71|4404.31|4404.71|4404.31|4405.21|4404.81|4404.71|4404.31|711
1628089270000|2021-08-04 15:01:10|4404.58|4404.18|4404.46|4404.06|4404.71|4404.31|4404.21|4403.81|413
1628089280000|2021-08-04 15:01:20|4404.71|4404.31|4404.96|4404.56|4404.96|4404.56|4404.46|4404.06|446
1628089290000|2021-08-04 15:01:30|4404.71|4404.31|4404.71|4404.31|4404.96|4404.56|4404.71|4404.31|702
1628089300000|2021-08-04 15:01:40|4404.96|4404.56|4404.46|4404.06|4404.96|4404.56|4404.46|4404.06|531
1628089310000|2021-08-04 15:01:50|4404.71|4404.31|4404.96|4404.56|4404.96|4404.56|4404.71|4404.31|439
1628089320000|2021-08-04 15:02:00|4405.21|4404.81|4405.46|4405.06|4405.46|4405.06|4405.21|4404.81|619
1628089330000|2021-08-04 15:02:10|4405.71|4405.31|4406.21|4405.81|4406.21|4405.81|4405.71|4405.31|540
1628089340000|2021-08-04 15:02:20|4406.33|4405.93|4406.71|4406.31|4406.71|4406.31|4406.33|4405.93|498
1628089350000|2021-08-04 15:02:30|4406.46|4406.06|4405.71|4405.31|4406.71|4406.31|4405.71|4405.31|619
1628089360000|2021-08-04 15:02:40|4405.46|4405.06|4405.71|4405.31|4405.71|4405.31|4405.46|4405.06|253
1628089370000|2021-08-04 15:02:50|4405.46|4405.06|4405.96|4405.56|4405.96|4405.56|4405.46|4405.06|303
1628089380000|2021-08-04 15:03:00|4405.71|4405.31|4405.46|4405.06|4405.71|4405.31|4405.21|4404.81|390
1628089390000|2021-08-04 15:03:10|4405.58|4405.18|4405.71|4405.31|4405.71|4405.31|4405.58|4405.18|351
1628089400000|2021-08-04 15:03:20|4405.96|4405.56|4405.96|4405.56|4405.96|4405.56|4405.71|4405.31|183
1628089410000|2021-08-04 15:03:30|4406.21|4405.81|4406.21|4405.81|4406.21|4405.81|4406.21|4405.81|332
1628089420000|2021-08-04 15:03:40|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|354
1628089430000|2021-08-04 15:03:50|4406.33|4405.93|4406.96|4406.56|4406.96|4406.56|4406.33|4405.93|448
1628089440000|2021-08-04 15:04:00|4406.71|4406.31|4406.21|4405.81|4406.71|4406.31|4406.21|4405.81|363
1628089450000|2021-08-04 15:04:10|4406.08|4405.68|4405.71|4405.31|4406.08|4405.68|4405.71|4405.31|302
1628089460000|2021-08-04 15:04:20|||||||||240
1628089470000|2021-08-04 15:04:30|4405.96|4405.56|4405.71|4405.31|4405.96|4405.56|4405.71|4405.31|186
1628089480000|2021-08-04 15:04:40|4405.58|4405.18|4405.71|4405.31|4405.71|4405.31|4405.46|4405.06|270
1628089490000|2021-08-04 15:04:50|4405.96|4405.56|4406.21|4405.81|4406.21|4405.81|4405.96|4405.56|193
1628089500000|2021-08-04 15:05:00|4406.08|4405.68|4405.96|4405.56|4406.21|4405.81|4405.71|4405.31|191
1628089510000|2021-08-04 15:05:10|4405.71|4405.31|4405.71|4405.31|4405.96|4405.56|4405.46|4405.06|218
1628089520000|2021-08-04 15:05:20|4405.96|4405.56|4406.46|4406.06|4406.71|4406.31|4405.96|4405.56|431
1628089530000|2021-08-04 15:05:30|4406.58|4406.18|4406.46|4406.06|4406.71|4406.31|4406.46|4406.06|256
1628089540000|2021-08-04 15:05:40|4406.71|4406.31|4406.46|4406.06|4406.71|4406.31|4406.46|4406.06|141
1628089550000|2021-08-04 15:05:50|4406.71|4406.31|4406.71|4406.31|4406.71|4406.31|4406.46|4406.06|223
1628089560000|2021-08-04 15:06:00|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|180
1628089570000|2021-08-04 15:06:10|4406.71|4406.31|4406.96|4406.56|4406.96|4406.56|4406.71|4406.31|615
1628089580000|2021-08-04 15:06:20|4406.71|4406.31|4406.71|4406.31|4406.71|4406.31|4406.46|4406.06|767
1628089590000|2021-08-04 15:06:30|4406.96|4406.56|4407.71|4407.31|4407.71|4407.31|4406.96|4406.56|585
1628089600000|2021-08-04 15:06:40|4407.96|4407.56|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|554
1628089610000|2021-08-04 15:06:50|4408.46|4408.06|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|465
1628089620000|2021-08-04 15:07:00|4408.96|4408.56|4408.46|4408.06|4408.96|4408.56|4408.46|4408.06|1260
1628089630000|2021-08-04 15:07:10|4408.21|4407.81|4409.46|4409.06|4409.46|4409.06|4408.21|4407.81|525
1628089640000|2021-08-04 15:07:20|4409.71|4409.31|4409.96|4409.56|4409.96|4409.56|4409.46|4409.06|738
1628089650000|2021-08-04 15:07:30|4409.71|4409.31|4409.71|4409.31|4409.96|4409.56|4409.71|4409.31|424
1628089660000|2021-08-04 15:07:40|4409.96|4409.56|4409.96|4409.56|4410.46|4410.06|4409.71|4409.31|1233
1628089670000|2021-08-04 15:07:50|4410.21|4409.81|4409.96|4409.56|4410.21|4409.81|4409.71|4409.31|276
1628089680000|2021-08-04 15:08:00|4409.71|4409.31|4409.96|4409.56|4409.96|4409.56|4409.71|4409.31|364
1628089690000|2021-08-04 15:08:10|||||||||162
1628089700000|2021-08-04 15:08:20|4410.21|4409.81|4410.21|4409.81|4410.21|4409.81|4409.96|4409.56|401
1628089710000|2021-08-04 15:08:30|4410.33|4409.93|4409.96|4409.56|4410.46|4410.06|4409.96|4409.56|457
1628089720000|2021-08-04 15:08:40|4410.21|4409.81|4409.96|4409.56|4410.21|4409.81|4409.96|4409.56|230
1628089730000|2021-08-04 15:08:50|4409.71|4409.31|4410.21|4409.81|4410.21|4409.81|4409.71|4409.31|324
1628089740000|2021-08-04 15:09:00|4410.08|4409.68|4410.21|4409.81|4410.46|4410.06|4409.96|4409.56|454
1628089750000|2021-08-04 15:09:10|4410.08|4409.68|4410.21|4409.81|4410.21|4409.81|4409.96|4409.56|106
1628089760000|2021-08-04 15:09:20|4409.96|4409.56|4410.46|4410.06|4410.46|4410.06|4409.96|4409.56|361
1628089770000|2021-08-04 15:09:30|4410.21|4409.81|4409.96|4409.56|4410.21|4409.81|4409.96|4409.56|302
1628089780000|2021-08-04 15:09:40|4409.71|4409.31|4409.71|4409.31|4409.83|4409.43|4409.46|4409.06|335
1628089790000|2021-08-04 15:09:50|4409.96|4409.56|4410.21|4409.81|4410.21|4409.81|4409.71|4409.31|425
1628089800000|2021-08-04 15:10:00|4409.96|4409.56|4410.21|4409.81|4410.21|4409.81|4409.96|4409.56|267
1628089810000|2021-08-04 15:10:10|4410.46|4410.06|4410.21|4409.81|4410.71|4410.31|4410.21|4409.81|450
1628089820000|2021-08-04 15:10:20|4410.46|4410.06|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|98
1628089830000|2021-08-04 15:10:30|4409.96|4409.56|4410.21|4409.81|4410.21|4409.81|4409.96|4409.56|298
1628089840000|2021-08-04 15:10:40|4409.96|4409.56|4410.46|4410.06|4410.46|4410.06|4409.96|4409.56|177
1628089850000|2021-08-04 15:10:50|4410.21|4409.81|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|131
1628089860000|2021-08-04 15:11:00|4409.96|4409.56|4409.96|4409.56|4410.08|4409.68|4409.71|4409.31|423
1628089870000|2021-08-04 15:11:10|4410.08|4409.68|4409.71|4409.31|4410.21|4409.81|4409.71|4409.31|308
1628089880000|2021-08-04 15:11:20|4409.83|4409.43|4409.46|4409.06|4409.96|4409.56|4409.46|4409.06|244
1628089890000|2021-08-04 15:11:30|4409.71|4409.31|4409.71|4409.31|4409.71|4409.31|4409.46|4409.06|190
1628089900000|2021-08-04 15:11:40|4409.96|4409.56|4409.71|4409.31|4409.96|4409.56|4409.71|4409.31|55
1628089910000|2021-08-04 15:11:50|4409.46|4409.06|4408.96|4408.56|4409.46|4409.06|4408.96|4408.56|559
1628089920000|2021-08-04 15:12:00|4409.21|4408.81|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|316
1628089930000|2021-08-04 15:12:10|4409.08|4408.68|4408.96|4408.56|4409.08|4408.68|4408.71|4408.31|288
1628089940000|2021-08-04 15:12:20|4408.71|4408.31|4408.46|4408.06|4408.96|4408.56|4408.46|4408.06|249
1628089950000|2021-08-04 15:12:30|4408.71|4408.31|4408.46|4408.06|4408.71|4408.31|4408.21|4407.81|431
1628089960000|2021-08-04 15:12:40|||||||||233
1628089970000|2021-08-04 15:12:50|4408.21|4407.81|4408.71|4408.31|4408.71|4408.31|4408.21|4407.81|272
1628089980000|2021-08-04 15:13:00|4408.96|4408.56|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|205
1628089990000|2021-08-04 15:13:10|4408.83|4408.43|4409.21|4408.81|4409.21|4408.81|4408.83|4408.43|219
1628090000000|2021-08-04 15:13:20|4408.96|4408.56|4408.71|4408.31|4409.21|4408.81|4408.58|4408.18|230
1628090010000|2021-08-04 15:13:30|||||||||14
1628090020000|2021-08-04 15:13:40|4408.96|4408.56|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|132
1628090030000|2021-08-04 15:13:50|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|181
1628090040000|2021-08-04 15:14:00|4408.21|4407.81|4408.71|4408.31|4408.71|4408.31|4408.21|4407.81|185
1628090050000|2021-08-04 15:14:10|4408.96|4408.56|4408.46|4408.06|4408.96|4408.56|4408.46|4408.06|85
1628090060000|2021-08-04 15:14:20|4408.21|4407.81|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|83
1628090070000|2021-08-04 15:14:30|4408.21|4407.81|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|117
1628090080000|2021-08-04 15:14:40|4408.71|4408.31|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|163
1628090090000|2021-08-04 15:14:50|4408.58|4408.18|4408.71|4408.31|4408.71|4408.31|4408.58|4408.18|140
1628090100000|2021-08-04 15:15:00|4408.46|4408.06|4408.96|4408.56|4408.96|4408.56|4408.46|4408.06|216
1628090110000|2021-08-04 15:15:10|4408.71|4408.31|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|330
1628090120000|2021-08-04 15:15:20|4408.21|4407.81|4408.21|4407.81|4408.21|4407.81|4408.21|4407.81|222
1628090130000|2021-08-04 15:15:30|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|356
1628090140000|2021-08-04 15:15:40|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|4408.71|4408.31|154
1628090150000|2021-08-04 15:15:50|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|109
1628090160000|2021-08-04 15:16:00|4409.46|4409.06|4409.71|4409.31|4409.71|4409.31|4409.46|4409.06|563
1628090170000|2021-08-04 15:16:10|4409.58|4409.18|4409.46|4409.06|4409.71|4409.31|4409.46|4409.06|276
1628090180000|2021-08-04 15:16:20|4409.21|4408.81|4409.46|4409.06|4409.46|4409.06|4409.21|4408.81|184
1628090190000|2021-08-04 15:16:30|4409.33|4408.93|4409.21|4408.81|4409.46|4409.06|4409.21|4408.81|105
1628090200000|2021-08-04 15:16:40|4409.33|4408.93|4409.96|4409.56|4409.96|4409.56|4409.33|4408.93|174
1628090210000|2021-08-04 15:16:50|4410.21|4409.81|4409.71|4409.31|4410.21|4409.81|4409.71|4409.31|302
1628090220000|2021-08-04 15:17:00|4409.46|4409.06|4409.46|4409.06|4409.71|4409.31|4409.46|4409.06|346
1628090230000|2021-08-04 15:17:10|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|89
1628090240000|2021-08-04 15:17:20|4408.96|4408.56|4409.21|4408.81|4409.21|4408.81|4408.71|4408.31|455
1628090250000|2021-08-04 15:17:30|4409.33|4408.93|4409.46|4409.06|4409.46|4409.06|4409.21|4408.81|94
1628090260000|2021-08-04 15:17:40|4409.21|4408.81|4409.46|4409.06|4409.46|4409.06|4409.21|4408.81|71
1628090270000|2021-08-04 15:17:50|4409.33|4408.93|4409.46|4409.06|4409.46|4409.06|4408.96|4408.56|289
1628090280000|2021-08-04 15:18:00|4409.33|4408.93|4408.96|4408.56|4409.33|4408.93|4408.96|4408.56|162
1628090290000|2021-08-04 15:18:10|4408.83|4408.43|4408.71|4408.31|4408.83|4408.43|4408.71|4408.31|281
1628090300000|2021-08-04 15:18:20|4408.58|4408.18|4407.96|4407.56|4408.58|4408.18|4407.96|4407.56|435
1628090310000|2021-08-04 15:18:30|4408.21|4407.81|4408.21|4407.81|4408.46|4408.06|4407.96|4407.56|261
1628090320000|2021-08-04 15:18:40|4408.08|4407.68|4408.21|4407.81|4408.46|4408.06|4408.08|4407.68|190
1628090330000|2021-08-04 15:18:50|4408.46|4408.06|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|233
1628090340000|2021-08-04 15:19:00|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|125
1628090350000|2021-08-04 15:19:10|4408.21|4407.81|4408.46|4408.06|4408.71|4408.31|4408.21|4407.81|200
1628090360000|2021-08-04 15:19:20|4408.58|4408.18|4408.21|4407.81|4408.71|4408.31|4408.21|4407.81|119
1628090370000|2021-08-04 15:19:30|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|205
1628090380000|2021-08-04 15:19:40|4408.21|4407.81|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|103
1628090390000|2021-08-04 15:19:50|4407.96|4407.56|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|189
1628090400000|2021-08-04 15:20:00|4408.08|4407.68|4407.46|4407.06|4408.21|4407.81|4407.46|4407.06|372
1628090410000|2021-08-04 15:20:10|4407.21|4406.81|4406.71|4406.31|4407.21|4406.81|4406.71|4406.31|569
1628090420000|2021-08-04 15:20:20|4406.96|4406.56|4407.21|4406.81|4407.46|4407.06|4406.96|4406.56|414
1628090430000|2021-08-04 15:20:30|4406.96|4406.56|4406.21|4405.81|4407.21|4406.81|4405.96|4405.56|426
1628090440000|2021-08-04 15:20:40|4406.08|4405.68|4405.96|4405.56|4406.21|4405.81|4405.96|4405.56|295
1628090450000|2021-08-04 15:20:50|4405.71|4405.31|4405.21|4404.81|4405.96|4405.56|4405.21|4404.81|565
1628090460000|2021-08-04 15:21:00|4404.96|4404.56|4405.46|4405.06|4405.46|4405.06|4404.96|4404.56|608
1628090470000|2021-08-04 15:21:10|4405.21|4404.81|4404.46|4404.06|4405.21|4404.81|4404.46|4404.06|302
1628090480000|2021-08-04 15:21:20|4404.71|4404.31|4404.96|4404.56|4405.21|4404.81|4404.71|4404.31|335
1628090490000|2021-08-04 15:21:30|4404.71|4404.31|4404.71|4404.31|4404.71|4404.31|4404.46|4404.06|355
1628090500000|2021-08-04 15:21:40|4404.46|4404.06|4404.71|4404.31|4404.71|4404.31|4404.46|4404.06|293
1628090510000|2021-08-04 15:21:50|4404.46|4404.06|4404.21|4403.81|4404.71|4404.31|4404.21|4403.81|265
1628090520000|2021-08-04 15:22:00|4403.96|4403.56|4404.46|4404.06|4404.46|4404.06|4403.96|4403.56|468
1628090530000|2021-08-04 15:22:10|4404.58|4404.18|4404.71|4404.31|4404.71|4404.31|4404.21|4403.81|331
1628090540000|2021-08-04 15:22:20|4404.46|4404.06|4404.21|4403.81|4404.46|4404.06|4404.21|4403.81|379
1628090550000|2021-08-04 15:22:30|4404.46|4404.06|4404.96|4404.56|4404.96|4404.56|4404.46|4404.06|392
1628090560000|2021-08-04 15:22:40|4405.21|4404.81|4405.71|4405.31|4405.71|4405.31|4405.21|4404.81|423
1628090570000|2021-08-04 15:22:50|4405.96|4405.56|4405.46|4405.06|4405.96|4405.56|4405.46|4405.06|466
1628090580000|2021-08-04 15:23:00|4405.21|4404.81|4405.71|4405.31|4405.71|4405.31|4405.21|4404.81|239
1628090590000|2021-08-04 15:23:10|4405.83|4405.43|4405.71|4405.31|4405.96|4405.56|4405.71|4405.31|187
1628090600000|2021-08-04 15:23:20|4405.46|4405.06|4405.21|4404.81|4405.46|4405.06|4405.21|4404.81|351
1628090610000|2021-08-04 15:23:30|4405.33|4404.93|4405.21|4404.81|4405.46|4405.06|4405.21|4404.81|104
1628090620000|2021-08-04 15:23:40|4405.46|4405.06|4405.46|4405.06|4405.71|4405.31|4405.46|4405.06|253
1628090630000|2021-08-04 15:23:50|4405.71|4405.31|4405.46|4405.06|4405.71|4405.31|4405.21|4404.81|287
1628090640000|2021-08-04 15:24:00|4405.21|4404.81|4405.71|4405.31|4405.96|4405.56|4405.21|4404.81|323
1628090650000|2021-08-04 15:24:10|4405.83|4405.43|4405.96|4405.56|4406.21|4405.81|4405.83|4405.43|814
1628090660000|2021-08-04 15:24:20|4405.83|4405.43|4405.21|4404.81|4405.96|4405.56|4405.21|4404.81|532
1628090670000|2021-08-04 15:24:30|4404.96|4404.56|4405.21|4404.81|4405.21|4404.81|4404.96|4404.56|270
1628090680000|2021-08-04 15:24:40|4405.46|4405.06|4405.21|4404.81|4405.46|4405.06|4404.96|4404.56|222
1628090690000|2021-08-04 15:24:50|4404.96|4404.56|4404.96|4404.56|4404.96|4404.56|4404.71|4404.31|216
1628090700000|2021-08-04 15:25:00|4405.21|4404.81|4405.21|4404.81|4405.46|4405.06|4404.96|4404.56|234
1628090710000|2021-08-04 15:25:10|4404.96|4404.56|4404.46|4404.06|4404.96|4404.56|4404.46|4404.06|472
1628090720000|2021-08-04 15:25:20|4404.21|4403.81|4403.96|4403.56|4404.21|4403.81|4403.96|4403.56|289
1628090730000|2021-08-04 15:25:30|4403.71|4403.31|4403.71|4403.31|4403.71|4403.31|4403.71|4403.31|310
1628090740000|2021-08-04 15:25:40|4403.96|4403.56|4403.96|4403.56|4403.96|4403.56|4403.71|4403.31|273
1628090750000|2021-08-04 15:25:50|4403.71|4403.31|4403.71|4403.31|4403.96|4403.56|4403.46|4403.06|294
1628090760000|2021-08-04 15:26:00|4403.46|4403.06|4403.46|4403.06|4403.71|4403.31|4403.21|4402.81|388
1628090770000|2021-08-04 15:26:10|4403.58|4403.18|4403.46|4403.06|4403.71|4403.31|4403.46|4403.06|440
1628090780000|2021-08-04 15:26:20|4403.58|4403.18|4403.46|4403.06|4403.58|4403.18|4403.46|4403.06|478
1628090790000|2021-08-04 15:26:30|4403.21|4402.81|4403.46|4403.06|4403.46|4403.06|4403.21|4402.81|503
1628090800000|2021-08-04 15:26:40|4403.71|4403.31|4403.71|4403.31|4403.71|4403.31|4403.46|4403.06|183
1628090810000|2021-08-04 15:26:50|4403.96|4403.56|4404.21|4403.81|4404.21|4403.81|4403.96|4403.56|282
1628090820000|2021-08-04 15:27:00|4404.46|4404.06|4404.46|4404.06|4404.71|4404.31|4404.21|4403.81|454
1628090830000|2021-08-04 15:27:10|4404.71|4404.31|4405.21|4404.81|4405.21|4404.81|4404.46|4404.06|355
1628090840000|2021-08-04 15:27:20|4405.46|4405.06|4405.96|4405.56|4405.96|4405.56|4405.21|4404.81|428
1628090850000|2021-08-04 15:27:30|4406.21|4405.81|4405.71|4405.31|4406.21|4405.81|4405.71|4405.31|248
1628090860000|2021-08-04 15:27:40|4405.83|4405.43|4405.71|4405.31|4405.96|4405.56|4405.71|4405.31|113
1628090870000|2021-08-04 15:27:50|4405.46|4405.06|4405.46|4405.06|4405.71|4405.31|4405.21|4404.81|304
1628090880000|2021-08-04 15:28:00|4405.21|4404.81|4404.71|4404.31|4405.21|4404.81|4404.46|4404.06|347
1628090890000|2021-08-04 15:28:10|4404.46|4404.06|4404.21|4403.81|4404.46|4404.06|4403.96|4403.56|233
1628090900000|2021-08-04 15:28:20|4403.96|4403.56|4403.96|4403.56|4404.21|4403.81|4403.96|4403.56|66
1628090910000|2021-08-04 15:28:30|4403.83|4403.43|4403.96|4403.56|4403.96|4403.56|4403.71|4403.31|281
1628090920000|2021-08-04 15:28:40|4403.71|4403.31|4403.96|4403.56|4403.96|4403.56|4403.71|4403.31|151
1628090930000|2021-08-04 15:28:50|4403.71|4403.31|4403.58|4403.18|4403.96|4403.56|4403.46|4403.06|229
1628090940000|2021-08-04 15:29:00|4403.71|4403.31|4403.46|4403.06|4403.96|4403.56|4403.21|4402.81|378
1628090950000|2021-08-04 15:29:10|4403.33|4402.93|4403.46|4403.06|4403.71|4403.31|4403.33|4402.93|257
1628090960000|2021-08-04 15:29:20|4403.58|4403.18|4404.21|4403.81|4404.21|4403.81|4403.46|4403.06|387
1628090970000|2021-08-04 15:29:30|4403.96|4403.56|4403.46|4403.06|4404.21|4403.81|4403.46|4403.06|461
1628090980000|2021-08-04 15:29:40|4403.58|4403.18|4403.71|4403.31|4403.96|4403.56|4403.46|4403.06|217
1628090990000|2021-08-04 15:29:50|4403.83|4403.43|4404.21|4403.81|4404.21|4403.81|4403.83|4403.43|405
1628091000000|2021-08-04 15:30:00|4404.46|4404.06|4404.46|4404.06|4404.46|4404.06|4403.96|4403.56|360
1628091010000|2021-08-04 15:30:10|4404.21|4403.81|4404.21|4403.81|4404.46|4404.06|4404.21|4403.81|511
1628091020000|2021-08-04 15:30:20|4403.96|4403.56|4404.71|4404.31|4404.71|4404.31|4403.96|4403.56|398
1628091030000|2021-08-04 15:30:30|4404.96|4404.56|4405.08|4404.68|4405.46|4405.06|4404.96|4404.56|704
1628091040000|2021-08-04 15:30:40|4404.96|4404.56|4404.96|4404.56|4405.21|4404.81|4404.71|4404.31|229
1628091050000|2021-08-04 15:30:50|4404.71|4404.31|4404.96|4404.56|4404.96|4404.56|4404.71|4404.31|122
1628091060000|2021-08-04 15:31:00|4405.21|4404.81|4405.21|4404.81|4405.71|4405.31|4405.21|4404.81|397
1628091070000|2021-08-04 15:31:10|4405.46|4405.06|4403.96|4403.56|4405.46|4405.06|4403.96|4403.56|374
1628091080000|2021-08-04 15:31:20|4404.21|4403.81|4403.96|4403.56|4404.21|4403.81|4403.71|4403.31|399
1628091090000|2021-08-04 15:31:30|4404.08|4403.68|4403.71|4403.31|4404.08|4403.68|4403.71|4403.31|250
1628091100000|2021-08-04 15:31:40|4403.46|4403.06|4403.46|4403.06|4403.46|4403.06|4403.21|4402.81|578
1628091110000|2021-08-04 15:31:50|4403.58|4403.18|4404.08|4403.68|4404.46|4404.06|4403.46|4403.06|492
1628091120000|2021-08-04 15:32:00|4403.96|4403.56|4403.46|4403.06|4404.21|4403.81|4403.46|4403.06|325
1628091130000|2021-08-04 15:32:10|4403.71|4403.31|4403.71|4403.31|4403.96|4403.56|4403.71|4403.31|208
1628091140000|2021-08-04 15:32:20|4403.96|4403.56|4403.96|4403.56|4403.96|4403.56|4403.46|4403.06|253
1628091150000|2021-08-04 15:32:30|4403.71|4403.31|4402.96|4402.56|4403.71|4403.31|4402.96|4402.56|652
1628091160000|2021-08-04 15:32:40|4403.21|4402.81|4404.21|4403.81|4404.21|4403.81|4403.21|4402.81|441
1628091170000|2021-08-04 15:32:50|4404.46|4404.06|4404.21|4403.81|4404.46|4404.06|4404.21|4403.81|221
1628091180000|2021-08-04 15:33:00|4404.46|4404.06|4404.71|4404.31|4404.96|4404.56|4404.46|4404.06|284
1628091190000|2021-08-04 15:33:10|4404.46|4404.06|4404.46|4404.06|4404.71|4404.31|4404.21|4403.81|399
1628091200000|2021-08-04 15:33:20|4404.33|4403.93|4404.71|4404.31|4404.96|4404.56|4404.21|4403.81|494
1628091210000|2021-08-04 15:33:30|4404.96|4404.56|4405.46|4405.06|4405.46|4405.06|4404.96|4404.56|246
1628091220000|2021-08-04 15:33:40|4405.21|4404.81|4406.21|4405.81|4406.21|4405.81|4405.21|4404.81|507
1628091230000|2021-08-04 15:33:50|4405.96|4405.56|4405.71|4405.31|4405.96|4405.56|4405.46|4405.06|449
1628091240000|2021-08-04 15:34:00|4405.96|4405.56|4405.71|4405.31|4405.96|4405.56|4405.71|4405.31|225
1628091250000|2021-08-04 15:34:10|4405.96|4405.56|4405.71|4405.31|4405.96|4405.56|4405.46|4405.06|203
1628091260000|2021-08-04 15:34:20|4405.46|4405.06|4405.71|4405.31|4405.71|4405.31|4405.46|4405.06|248
1628091270000|2021-08-04 15:34:30|4405.46|4405.06|4405.46|4405.06|4405.71|4405.31|4405.46|4405.06|302
1628091280000|2021-08-04 15:34:40|4405.71|4405.31|4405.46|4405.06|4405.71|4405.31|4405.46|4405.06|214
1628091290000|2021-08-04 15:34:50|4405.71|4405.31|4405.96|4405.56|4405.96|4405.56|4405.46|4405.06|285
1628091300000|2021-08-04 15:35:00|4406.21|4405.81|4405.71|4405.31|4406.21|4405.81|4405.46|4405.06|445
1628091310000|2021-08-04 15:35:10|4405.96|4405.56|4405.46|4405.06|4405.96|4405.56|4405.46|4405.06|260
1628091320000|2021-08-04 15:35:20|4405.21|4404.81|4405.46|4405.06|4405.71|4405.31|4405.21|4404.81|330
1628091330000|2021-08-04 15:35:30|4405.33|4404.93|4405.71|4405.31|4405.71|4405.31|4405.21|4404.81|215
1628091340000|2021-08-04 15:35:40|4405.96|4405.56|4405.96|4405.56|4405.96|4405.56|4405.71|4405.31|305
1628091350000|2021-08-04 15:35:50|4405.71|4405.31|4405.46|4405.06|4405.71|4405.31|4405.46|4405.06|263
1628091360000|2021-08-04 15:36:00|4405.21|4404.81|4404.96|4404.56|4405.46|4405.06|4404.71|4404.31|562
1628091370000|2021-08-04 15:36:10|4405.08|4404.68|4405.46|4405.06|4405.46|4405.06|4405.08|4404.68|262
1628091380000|2021-08-04 15:36:20|4405.71|4405.31|4405.71|4405.31|4405.71|4405.31|4405.71|4405.31|240
1628091390000|2021-08-04 15:36:30|4405.58|4405.18|4404.96|4404.56|4405.58|4405.18|4404.96|4404.56|185
1628091400000|2021-08-04 15:36:40|4405.21|4404.81|4404.96|4404.56|4405.21|4404.81|4404.71|4404.31|348
1628091410000|2021-08-04 15:36:50|4404.71|4404.31|4404.96|4404.56|4405.21|4404.81|4404.71|4404.31|202
1628091420000|2021-08-04 15:37:00|4405.21|4404.81|4404.46|4404.06|4405.21|4404.81|4404.21|4403.81|624
1628091430000|2021-08-04 15:37:10|4404.71|4404.31|4404.46|4404.06|4404.71|4404.31|4404.46|4404.06|468
1628091440000|2021-08-04 15:37:20|4404.71|4404.31|4404.46|4404.06|4404.96|4404.56|4404.46|4404.06|411
1628091450000|2021-08-04 15:37:30|4404.71|4404.31|4404.21|4403.81|4404.71|4404.31|4404.21|4403.81|204
1628091460000|2021-08-04 15:37:40|4404.33|4403.93|4404.46|4404.06|4404.71|4404.31|4403.96|4403.56|425
1628091470000|2021-08-04 15:37:50|4404.21|4403.81|4403.71|4403.31|4404.21|4403.81|4403.71|4403.31|408
1628091480000|2021-08-04 15:38:00|4403.96|4403.56|4404.33|4403.93|4404.33|4403.93|4403.96|4403.56|441
1628091490000|2021-08-04 15:38:10|4404.46|4404.06|4403.71|4403.31|4404.46|4404.06|4403.71|4403.31|252
1628091500000|2021-08-04 15:38:20|4403.46|4403.06|4403.21|4402.81|4403.46|4403.06|4403.21|4402.81|525
1628091510000|2021-08-04 15:38:30|4402.96|4402.56|4402.71|4402.31|4403.21|4402.81|4402.46|4402.06|789
1628091520000|2021-08-04 15:38:40|4402.46|4402.06|4402.96|4402.56|4403.21|4402.81|4402.46|4402.06|533
1628091530000|2021-08-04 15:38:50|4403.21|4402.81|4402.46|4402.06|4403.21|4402.81|4402.46|4402.06|531
1628091540000|2021-08-04 15:39:00|4402.21|4401.81|4402.46|4402.06|4402.71|4402.31|4401.96|4401.56|759
1628091550000|2021-08-04 15:39:10|4402.21|4401.81|4400.96|4400.56|4402.46|4402.06|4400.96|4400.56|1014
1628091560000|2021-08-04 15:39:20|4401.21|4400.81|4401.21|4400.81|4401.21|4400.81|4400.71|4400.31|950
1628091570000|2021-08-04 15:39:30|4401.46|4401.06|4401.46|4401.06|4401.46|4401.06|4401.21|4400.81|457
1628091580000|2021-08-04 15:39:40|4401.33|4400.93|4401.46|4401.06|4401.46|4401.06|4401.21|4400.81|384
1628091590000|2021-08-04 15:39:50|4401.58|4401.18|4402.71|4402.31|4402.71|4402.31|4401.46|4401.06|913
1628091600000|2021-08-04 15:40:00|4402.96|4402.56|4402.96|4402.56|4403.21|4402.81|4402.71|4402.31|720
1628091610000|2021-08-04 15:40:10|4402.83|4402.43|4402.46|4402.06|4402.96|4402.56|4402.46|4402.06|519
1628091620000|2021-08-04 15:40:20|4402.21|4401.81|4401.96|4401.56|4402.21|4401.81|4401.96|4401.56|446
1628091630000|2021-08-04 15:40:30|4401.71|4401.31|4401.71|4401.31|4401.71|4401.31|4401.71|4401.31|301
1628091640000|2021-08-04 15:40:40|4401.46|4401.06|4401.96|4401.56|4401.96|4401.56|4401.46|4401.06|1013
1628091650000|2021-08-04 15:40:50|4402.21|4401.81|4401.96|4401.56|4402.21|4401.81|4401.71|4401.31|204
1628091660000|2021-08-04 15:41:00|4401.71|4401.31|4401.96|4401.56|4401.96|4401.56|4401.71|4401.31|634
1628091670000|2021-08-04 15:41:10|4402.21|4401.81|4402.21|4401.81|4402.21|4401.81|4402.21|4401.81|202
1628091680000|2021-08-04 15:41:20|4402.46|4402.06|4402.71|4402.31|4402.71|4402.31|4402.46|4402.06|359
1628091690000|2021-08-04 15:41:30|4402.96|4402.56|4402.71|4402.31|4402.96|4402.56|4402.71|4402.31|317
1628091700000|2021-08-04 15:41:40|4402.46|4402.06|4401.71|4401.31|4402.46|4402.06|4401.46|4401.06|1335
1628091710000|2021-08-04 15:41:50|4401.46|4401.06|4401.46|4401.06|4401.71|4401.31|4401.21|4400.81|429
1628091720000|2021-08-04 15:42:00|4401.71|4401.31|4400.46|4400.06|4401.71|4401.31|4400.46|4400.06|1073
1628091730000|2021-08-04 15:42:10|4400.21|4399.81|4399.96|4399.56|4400.71|4400.31|4399.96|4399.56|1388
1628091740000|2021-08-04 15:42:20|4399.71|4399.31|4399.96|4399.56|4400.33|4399.93|4399.46|4399.06|1178
1628091750000|2021-08-04 15:42:30|4400.21|4399.81|4399.46|4399.06|4400.21|4399.81|4399.46|4399.06|406
1628091760000|2021-08-04 15:42:40|4399.21|4398.81|4399.46|4399.06|4399.46|4399.06|4398.96|4398.56|946
1628091770000|2021-08-04 15:42:50|4399.71|4399.31|4400.21|4399.81|4400.21|4399.81|4399.71|4399.31|909
1628091780000|2021-08-04 15:43:00|4399.96|4399.56|4399.96|4399.56|4399.96|4399.56|4399.46|4399.06|636
1628091790000|2021-08-04 15:43:10|4399.83|4399.43|4399.71|4399.31|4399.96|4399.56|4399.71|4399.31|461
1628091800000|2021-08-04 15:43:20|4399.96|4399.56|4399.96|4399.56|4399.96|4399.56|4399.71|4399.31|284
1628091810000|2021-08-04 15:43:30|4400.08|4399.68|4399.96|4399.56|4400.21|4399.81|4399.71|4399.31|368
1628091820000|2021-08-04 15:43:40|4399.83|4399.43|4399.71|4399.31|4399.96|4399.56|4399.71|4399.31|225
1628091830000|2021-08-04 15:43:50|4399.83|4399.43|4399.96|4399.56|4399.96|4399.56|4399.71|4399.31|190
1628091840000|2021-08-04 15:44:00|4400.21|4399.81|4400.46|4400.06|4400.46|4400.06|4399.96|4399.56|593
1628091850000|2021-08-04 15:44:10|4400.71|4400.31|4400.71|4400.31|4401.21|4400.81|4400.71|4400.31|612
1628091860000|2021-08-04 15:44:20|4400.96|4400.56|4401.21|4400.81|4401.21|4400.81|4400.71|4400.31|240
1628091870000|2021-08-04 15:44:30|4401.08|4400.68|4401.21|4400.81|4401.46|4401.06|4400.96|4400.56|382
1628091880000|2021-08-04 15:44:40|4400.96|4400.56|4400.96|4400.56|4401.21|4400.81|4400.96|4400.56|253
1628091890000|2021-08-04 15:44:50|4401.08|4400.68|4401.71|4401.31|4401.71|4401.31|4401.08|4400.68|872
1628091900000|2021-08-04 15:45:00|4401.96|4401.56|4401.96|4401.56|4401.96|4401.56|4401.71|4401.31|495
1628091910000|2021-08-04 15:45:10|4402.21|4401.81|4402.21|4401.81|4402.21|4401.81|4401.96|4401.56|491
1628091920000|2021-08-04 15:45:20|4402.46|4402.06|4402.46|4402.06|4402.46|4402.06|4402.21|4401.81|541
1628091930000|2021-08-04 15:45:30|||||||||127
1628091940000|2021-08-04 15:45:40|4402.21|4401.81|4402.46|4402.06|4402.46|4402.06|4402.21|4401.81|225
1628091950000|2021-08-04 15:45:50|4402.71|4402.31|4402.71|4402.31|4402.96|4402.56|4402.71|4402.31|405
1628091960000|2021-08-04 15:46:00|4402.46|4402.06|4402.46|4402.06|4402.46|4402.06|4402.46|4402.06|319
1628091970000|2021-08-04 15:46:10|4402.58|4402.18|4402.96|4402.56|4402.96|4402.56|4402.58|4402.18|137
1628091980000|2021-08-04 15:46:20|4402.71|4402.31|4403.21|4402.81|4403.21|4402.81|4402.71|4402.31|339
1628091990000|2021-08-04 15:46:30|4403.33|4402.93|4403.21|4402.81|4403.46|4403.06|4403.21|4402.81|549
1628092000000|2021-08-04 15:46:40|4403.46|4403.06|4403.71|4403.31|4403.71|4403.31|4403.46|4403.06|164
1628092010000|2021-08-04 15:46:50|4403.96|4403.56|4404.21|4403.81|4404.21|4403.81|4403.96|4403.56|457
1628092020000|2021-08-04 15:47:00|4403.96|4403.56|4404.21|4403.81|4404.21|4403.81|4403.71|4403.31|722
1628092030000|2021-08-04 15:47:10|4403.96|4403.56|4403.71|4403.31|4403.96|4403.56|4403.71|4403.31|239
1628092040000|2021-08-04 15:47:20|4403.96|4403.56|4403.96|4403.56|4403.96|4403.56|4403.71|4403.31|237
1628092050000|2021-08-04 15:47:30|4403.83|4403.43|4403.46|4403.06|4403.83|4403.43|4403.21|4402.81|488
1628092060000|2021-08-04 15:47:40|4403.71|4403.31|4403.46|4403.06|4403.71|4403.31|4403.33|4402.93|426
1628092070000|2021-08-04 15:47:50|4403.71|4403.31|4403.96|4403.56|4404.21|4403.81|4403.71|4403.31|219
1628092080000|2021-08-04 15:48:00|4403.71|4403.31|4403.21|4402.81|4403.83|4403.43|4402.96|4402.56|367
1628092090000|2021-08-04 15:48:10|4403.33|4402.93|4403.08|4402.68|4403.46|4403.06|4402.96|4402.56|312
1628092100000|2021-08-04 15:48:20|4402.96|4402.56|4403.21|4402.81|4403.21|4402.81|4402.96|4402.56|221
1628092110000|2021-08-04 15:48:30|4402.96|4402.56|4402.71|4402.31|4402.96|4402.56|4402.46|4402.06|372
1628092120000|2021-08-04 15:48:40|4402.46|4402.06|4402.46|4402.06|4402.71|4402.31|4402.46|4402.06|359
1628092130000|2021-08-04 15:48:50|4402.71|4402.31|4403.21|4402.81|4403.21|4402.81|4402.71|4402.31|319
1628092140000|2021-08-04 15:49:00|4402.96|4402.56|4403.58|4403.18|4403.71|4403.31|4402.96|4402.56|311
1628092150000|2021-08-04 15:49:10|4403.46|4403.06|4402.96|4402.56|4403.71|4403.31|4402.96|4402.56|325
1628092160000|2021-08-04 15:49:20|4403.21|4402.81|4403.21|4402.81|4403.21|4402.81|4402.96|4402.56|202
1628092170000|2021-08-04 15:49:30|4402.96|4402.56|4402.96|4402.56|4402.96|4402.56|4402.83|4402.43|259
1628092180000|2021-08-04 15:49:40|||||||||24
1628092190000|2021-08-04 15:49:50|4403.21|4402.81|4402.96|4402.56|4403.21|4402.81|4402.71|4402.31|413
1628092200000|2021-08-04 15:50:00|4402.71|4402.31|4401.71|4401.31|4402.71|4402.31|4401.71|4401.31|539
1628092210000|2021-08-04 15:50:10|4401.96|4401.56|4401.46|4401.06|4402.21|4401.81|4401.21|4400.81|675
1628092220000|2021-08-04 15:50:20|4401.71|4401.31|4401.71|4401.31|4401.96|4401.56|4401.46|4401.06|1103
1628092230000|2021-08-04 15:50:30|4401.96|4401.56|4401.96|4401.56|4402.21|4401.81|4401.71|4401.31|314
1628092240000|2021-08-04 15:50:40|4402.21|4401.81|4402.46|4402.06|4402.46|4402.06|4402.21|4401.81|286
1628092250000|2021-08-04 15:50:50|4402.21|4401.81|4401.96|4401.56|4402.21|4401.81|4401.96|4401.56|243
1628092260000|2021-08-04 15:51:00|4402.21|4401.81|4401.96|4401.56|4402.21|4401.81|4401.71|4401.31|459
1628092270000|2021-08-04 15:51:10|4402.21|4401.81|4402.46|4402.06|4402.46|4402.06|4402.21|4401.81|191
1628092280000|2021-08-04 15:51:20|4402.21|4401.81|4402.46|4402.06|4402.46|4402.06|4402.21|4401.81|369
1628092290000|2021-08-04 15:51:30|4402.21|4401.81|4402.96|4402.56|4402.96|4402.56|4402.21|4401.81|435
1628092300000|2021-08-04 15:51:40|4402.71|4402.31|4402.83|4402.43|4402.96|4402.56|4402.71|4402.31|182
1628092310000|2021-08-04 15:51:50|4402.96|4402.56|4402.96|4402.56|4403.21|4402.81|4402.96|4402.56|181
1628092320000|2021-08-04 15:52:00|4402.71|4402.31|4403.21|4402.81|4403.21|4402.81|4402.71|4402.31|216
1628092330000|2021-08-04 15:52:10|4403.46|4403.06|4403.21|4402.81|4403.46|4403.06|4403.21|4402.81|226
1628092340000|2021-08-04 15:52:20|4403.33|4402.93|4403.21|4402.81|4403.46|4403.06|4403.21|4402.81|164
1628092350000|2021-08-04 15:52:30|4403.46|4403.06|4403.46|4403.06|4403.46|4403.06|4403.21|4402.81|113
1628092360000|2021-08-04 15:52:40|4403.71|4403.31|4404.21|4403.81|4404.21|4403.81|4403.71|4403.31|692
1628092370000|2021-08-04 15:52:50|4404.08|4403.68|4403.96|4403.56|4404.21|4403.81|4403.96|4403.56|268
1628092380000|2021-08-04 15:53:00|4404.08|4403.68|4403.96|4403.56|4404.46|4404.06|4403.96|4403.56|355
1628092390000|2021-08-04 15:53:10|4404.21|4403.81|4404.08|4403.68|4404.21|4403.81|4403.96|4403.56|281
1628092400000|2021-08-04 15:53:20|4404.21|4403.81|4403.96|4403.56|4404.21|4403.81|4403.96|4403.56|74
1628092410000|2021-08-04 15:53:30|4404.21|4403.81|4404.08|4403.68|4404.46|4404.06|4404.08|4403.68|317
1628092420000|2021-08-04 15:53:40|4404.21|4403.81|4403.96|4403.56|4404.21|4403.81|4403.96|4403.56|102
1628092430000|2021-08-04 15:53:50|4403.71|4403.31|4403.46|4403.06|4403.71|4403.31|4403.46|4403.06|287
1628092440000|2021-08-04 15:54:00|4403.21|4402.81|4403.46|4403.06|4403.46|4403.06|4403.21|4402.81|367
1628092450000|2021-08-04 15:54:10|4403.33|4402.93|4403.21|4402.81|4403.46|4403.06|4403.21|4402.81|638
1628092460000|2021-08-04 15:54:20|4402.96|4402.56|4402.46|4402.06|4402.96|4402.56|4402.46|4402.06|378
1628092470000|2021-08-04 15:54:30|4402.71|4402.31|4402.46|4402.06|4402.71|4402.31|4402.46|4402.06|254
1628092480000|2021-08-04 15:54:40|4402.58|4402.18|4402.71|4402.31|4402.71|4402.31|4402.46|4402.06|179
1628092490000|2021-08-04 15:54:50|4402.96|4402.56|4403.21|4402.81|4403.21|4402.81|4402.96|4402.56|248
1628092500000|2021-08-04 15:55:00|4403.46|4403.06|4403.83|4403.43|4403.96|4403.56|4403.46|4403.06|406
1628092510000|2021-08-04 15:55:10|4403.71|4403.31|4404.21|4403.81|4404.21|4403.81|4403.71|4403.31|282
1628092520000|2021-08-04 15:55:20|4404.08|4403.68|4404.21|4403.81|4404.21|4403.81|4403.96|4403.56|108
1628092530000|2021-08-04 15:55:30|4403.96|4403.56|4403.96|4403.56|4404.21|4403.81|4403.71|4403.31|135
1628092540000|2021-08-04 15:55:40|4404.21|4403.81|4404.21|4403.81|4404.21|4403.81|4403.96|4403.56|197
1628092550000|2021-08-04 15:55:50|4404.33|4403.93|4404.46|4404.06|4404.46|4404.06|4403.96|4403.56|315
1628092560000|2021-08-04 15:56:00|4404.21|4403.81|4404.21|4403.81|4404.21|4403.81|4403.96|4403.56|105
1628092570000|2021-08-04 15:56:10|4404.46|4404.06|4403.96|4403.56|4404.46|4404.06|4403.96|4403.56|271
1628092580000|2021-08-04 15:56:20|4404.08|4403.68|4403.96|4403.56|4404.21|4403.81|4403.96|4403.56|117
1628092590000|2021-08-04 15:56:30|4404.21|4403.81|4404.21|4403.81|4404.21|4403.81|4404.21|4403.81|87
1628092600000|2021-08-04 15:56:40|4403.96|4403.56|4403.96|4403.56|4403.96|4403.56|4403.96|4403.56|78
1628092610000|2021-08-04 15:56:50|4404.08|4403.68|4404.46|4404.06|4404.46|4404.06|4404.08|4403.68|152
1628092620000|2021-08-04 15:57:00|4404.21|4403.81|4404.71|4404.31|4404.71|4404.31|4404.21|4403.81|342
1628092630000|2021-08-04 15:57:10|4404.96|4404.56|4404.96|4404.56|4404.96|4404.56|4404.71|4404.31|505
1628092640000|2021-08-04 15:57:20|4405.21|4404.81|4405.21|4404.81|4405.21|4404.81|4405.21|4404.81|378
1628092650000|2021-08-04 15:57:30|4405.46|4405.06|4405.46|4405.06|4405.46|4405.06|4405.21|4404.81|442
1628092660000|2021-08-04 15:57:40|4405.21|4404.81|4405.46|4405.06|4405.71|4405.31|4405.21|4404.81|300
1628092670000|2021-08-04 15:57:50|4405.58|4405.18|4405.46|4405.06|4405.71|4405.31|4405.46|4405.06|280
1628092680000|2021-08-04 15:58:00|4405.21|4404.81|4405.71|4405.31|4405.71|4405.31|4405.21|4404.81|417
1628092690000|2021-08-04 15:58:10|4405.46|4405.06|4405.96|4405.56|4405.96|4405.56|4405.46|4405.06|235
1628092700000|2021-08-04 15:58:20|4406.21|4405.81|4406.21|4405.81|4406.46|4406.06|4406.21|4405.81|277
1628092710000|2021-08-04 15:58:30|4405.96|4405.56|4406.21|4405.81|4406.33|4405.93|4405.96|4405.56|337
1628092720000|2021-08-04 15:58:40|4405.96|4405.56|4405.71|4405.31|4405.96|4405.56|4405.46|4405.06|436
1628092730000|2021-08-04 15:58:50|4405.46|4405.06|4405.46|4405.06|4405.46|4405.06|4405.46|4405.06|138
1628092740000|2021-08-04 15:59:00|4405.21|4404.81|4405.21|4404.81|4405.46|4405.06|4405.21|4404.81|407
1628092750000|2021-08-04 15:59:10|4405.46|4405.06|4405.21|4404.81|4405.46|4405.06|4405.21|4404.81|206
1628092760000|2021-08-04 15:59:20|4404.96|4404.56|4404.96|4404.56|4405.21|4404.81|4404.96|4404.56|236
1628092770000|2021-08-04 15:59:30|4405.08|4404.68|4404.96|4404.56|4405.21|4404.81|4404.96|4404.56|180
1628092780000|2021-08-04 15:59:40|4404.71|4404.31|4405.21|4404.81|4405.21|4404.81|4404.71|4404.31|426
1628092790000|2021-08-04 15:59:50|4405.46|4405.06|4405.71|4405.31|4405.71|4405.31|4405.46|4405.06|226
1628092800000|2021-08-04 16:00:00|4405.46|4405.06|4405.46|4405.06|4405.71|4405.31|4405.46|4405.06|267
1628092810000|2021-08-04 16:00:10|4405.33|4404.93|4404.71|4404.31|4405.33|4404.93|4404.71|4404.31|333
1628092820000|2021-08-04 16:00:20|4404.46|4404.06|4404.96|4404.56|4404.96|4404.56|4404.46|4404.06|399
1628092830000|2021-08-04 16:00:30|4404.71|4404.31|4404.71|4404.31|4404.71|4404.31|4404.58|4404.18|151
1628092840000|2021-08-04 16:00:40|4404.83|4404.43|4405.46|4405.06|4405.46|4405.06|4404.83|4404.43|306
1628092850000|2021-08-04 16:00:50|4405.71|4405.31|4405.96|4405.56|4405.96|4405.56|4405.46|4405.06|338
1628092860000|2021-08-04 16:01:00|4406.21|4405.81|4406.21|4405.81|4406.21|4405.81|4405.96|4405.56|345
1628092870000|2021-08-04 16:01:10|4406.08|4405.68|4405.96|4405.56|4406.21|4405.81|4405.96|4405.56|361
1628092880000|2021-08-04 16:01:20|4405.71|4405.31|4405.71|4405.31|4405.71|4405.31|4405.46|4405.06|207
1628092890000|2021-08-04 16:01:30|4405.46|4405.06|4405.71|4405.31|4405.71|4405.31|4405.21|4404.81|144
1628092900000|2021-08-04 16:01:40|4405.46|4405.06|4405.46|4405.06|4405.46|4405.06|4405.21|4404.81|255
1628092910000|2021-08-04 16:01:50|4405.21|4404.81|4405.21|4404.81|4405.46|4405.06|4405.21|4404.81|139
1628092920000|2021-08-04 16:02:00|4405.46|4405.06|4405.46|4405.06|4405.71|4405.31|4405.46|4405.06|210
1628092930000|2021-08-04 16:02:10|4405.21|4404.81|4405.46|4405.06|4405.46|4405.06|4405.21|4404.81|258
1628092940000|2021-08-04 16:02:20|4405.33|4404.93|4405.96|4405.56|4405.96|4405.56|4405.33|4404.93|199
1628092950000|2021-08-04 16:02:30|4405.71|4405.31|4405.96|4405.56|4405.96|4405.56|4405.46|4405.06|234
1628092960000|2021-08-04 16:02:40|4405.71|4405.31|4405.46|4405.06|4405.71|4405.31|4405.46|4405.06|130
1628092970000|2021-08-04 16:02:50|||||||||33
1628092980000|2021-08-04 16:03:00|4405.21|4404.81|4405.46|4405.06|4405.46|4405.06|4405.21|4404.81|89
1628092990000|2021-08-04 16:03:10|||||||||72
1628093000000|2021-08-04 16:03:20|4405.21|4404.81|4405.96|4405.56|4405.96|4405.56|4405.21|4404.81|226
1628093010000|2021-08-04 16:03:30|4405.71|4405.31|4405.96|4405.56|4405.96|4405.56|4405.71|4405.31|239
1628093020000|2021-08-04 16:03:40|4405.71|4405.31|4405.96|4405.56|4405.96|4405.56|4405.46|4405.06|200
1628093030000|2021-08-04 16:03:50|4405.83|4405.43|4405.71|4405.31|4405.96|4405.56|4405.71|4405.31|165
1628093040000|2021-08-04 16:04:00|4405.58|4405.18|4405.96|4405.56|4405.96|4405.56|4405.46|4405.06|348
1628093050000|2021-08-04 16:04:10|4405.71|4405.31|4405.96|4405.56|4405.96|4405.56|4405.71|4405.31|197
1628093060000|2021-08-04 16:04:20|4405.71|4405.31|4405.58|4405.18|4405.71|4405.31|4405.58|4405.18|52
1628093070000|2021-08-04 16:04:30|4405.71|4405.31|4405.71|4405.31|4405.96|4405.56|4405.71|4405.31|120
1628093080000|2021-08-04 16:04:40|4405.46|4405.06|4405.46|4405.06|4405.71|4405.31|4405.46|4405.06|137
1628093090000|2021-08-04 16:04:50|4405.58|4405.18|4405.71|4405.31|4405.96|4405.56|4405.46|4405.06|194
1628093100000|2021-08-04 16:05:00|4405.96|4405.56|4406.21|4405.81|4406.21|4405.81|4405.83|4405.43|256
1628093110000|2021-08-04 16:05:10|4406.08|4405.68|4405.96|4405.56|4406.21|4405.81|4405.96|4405.56|77
1628093120000|2021-08-04 16:05:20|4406.21|4405.81|4406.21|4405.81|4406.21|4405.81|4405.96|4405.56|196
1628093130000|2021-08-04 16:05:30|4405.96|4405.56|4406.21|4405.81|4406.21|4405.81|4405.96|4405.56|85
1628093140000|2021-08-04 16:05:40|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|81
1628093150000|2021-08-04 16:05:50|4406.21|4405.81|4406.21|4405.81|4406.46|4406.06|4406.21|4405.81|196
1628093160000|2021-08-04 16:06:00|4406.33|4405.93|4406.46|4406.06|4406.46|4406.06|4406.21|4405.81|146
1628093170000|2021-08-04 16:06:10|4406.21|4405.81|4406.21|4405.81|4406.46|4406.06|4406.21|4405.81|98
1628093180000|2021-08-04 16:06:20|4406.33|4405.93|4406.46|4406.06|4406.46|4406.06|4406.21|4405.81|57
1628093190000|2021-08-04 16:06:30|4406.71|4406.31|4406.46|4406.06|4406.71|4406.31|4406.46|4406.06|316
1628093200000|2021-08-04 16:06:40|4406.21|4405.81|4406.46|4406.06|4406.46|4406.06|4406.21|4405.81|547
1628093210000|2021-08-04 16:06:50|||||||||44
1628093220000|2021-08-04 16:07:00|4406.21|4405.81|4406.21|4405.81|4406.46|4406.06|4406.21|4405.81|219
1628093230000|2021-08-04 16:07:10|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|121
1628093240000|2021-08-04 16:07:20|4406.71|4406.31|4406.96|4406.56|4406.96|4406.56|4406.71|4406.31|795
1628093250000|2021-08-04 16:07:30|4406.71|4406.31|4406.71|4406.31|4406.96|4406.56|4406.71|4406.31|275
1628093260000|2021-08-04 16:07:40|4406.58|4406.18|4406.46|4406.06|4406.71|4406.31|4406.46|4406.06|212
1628093270000|2021-08-04 16:07:50|||||||||55
1628093280000|2021-08-04 16:08:00|4406.71|4406.31|4406.71|4406.31|4406.71|4406.31|4406.46|4406.06|174
1628093290000|2021-08-04 16:08:10|4406.46|4406.06|4406.71|4406.31|4406.71|4406.31|4406.46|4406.06|240
1628093300000|2021-08-04 16:08:20|4406.83|4406.43|4406.46|4406.06|4406.83|4406.43|4406.46|4406.06|171
1628093310000|2021-08-04 16:08:30|4406.58|4406.18|4406.46|4406.06|4406.58|4406.18|4406.46|4406.06|94
1628093320000|2021-08-04 16:08:40|4406.71|4406.31|4406.46|4406.06|4406.71|4406.31|4406.46|4406.06|88
1628093330000|2021-08-04 16:08:50|4406.58|4406.18|4406.71|4406.31|4406.71|4406.31|4406.58|4406.18|48
1628093340000|2021-08-04 16:09:00|4406.96|4406.56|4406.83|4406.43|4406.96|4406.56|4406.83|4406.43|148
1628093350000|2021-08-04 16:09:10|4406.71|4406.31|4406.71|4406.31|4407.21|4406.81|4406.71|4406.31|273
1628093360000|2021-08-04 16:09:20|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|29
1628093370000|2021-08-04 16:09:30|4407.08|4406.68|4407.21|4406.81|4407.46|4407.06|4407.08|4406.68|149
1628093380000|2021-08-04 16:09:40|4407.33|4406.93|4407.46|4407.06|4407.46|4407.06|4407.33|4406.93|197
1628093390000|2021-08-04 16:09:50|||||||||64
1628093400000|2021-08-04 16:10:00|||||||||284
1628093410000|2021-08-04 16:10:10|4407.71|4407.31|4407.46|4407.06|4407.96|4407.56|4407.46|4407.06|1547
1628093420000|2021-08-04 16:10:20|4407.21|4406.81|4407.21|4406.81|4407.21|4406.81|4407.21|4406.81|235
1628093430000|2021-08-04 16:10:30|4406.96|4406.56|4407.21|4406.81|4407.46|4407.06|4406.96|4406.56|527
1628093440000|2021-08-04 16:10:40|4406.96|4406.56|4406.71|4406.31|4406.96|4406.56|4406.71|4406.31|201
1628093450000|2021-08-04 16:10:50|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|277
1628093460000|2021-08-04 16:11:00|4406.58|4406.18|4406.71|4406.31|4406.71|4406.31|4406.58|4406.18|197
1628093470000|2021-08-04 16:11:10|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|154
1628093480000|2021-08-04 16:11:20|4406.83|4406.43|4406.71|4406.31|4406.83|4406.43|4406.46|4406.06|178
1628093490000|2021-08-04 16:11:30|4406.58|4406.18|4406.71|4406.31|4406.71|4406.31|4406.58|4406.18|62
1628093500000|2021-08-04 16:11:40|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|4406.71|4406.31|152
1628093510000|2021-08-04 16:11:50|4407.46|4407.06|4407.21|4406.81|4407.46|4407.06|4407.21|4406.81|327
1628093520000|2021-08-04 16:12:00|4407.08|4406.68|4407.46|4407.06|4407.46|4407.06|4407.08|4406.68|226
1628093530000|2021-08-04 16:12:10|||||||||29
1628093540000|2021-08-04 16:12:20|4407.21|4406.81|4407.21|4406.81|4407.46|4407.06|4407.21|4406.81|257
1628093550000|2021-08-04 16:12:30|4407.46|4407.06|4407.21|4406.81|4407.46|4407.06|4407.21|4406.81|68
1628093560000|2021-08-04 16:12:40|4407.46|4407.06|4407.46|4407.06|4407.71|4407.31|4407.21|4406.81|436
1628093570000|2021-08-04 16:12:50|4407.21|4406.81|4407.46|4407.06|4407.46|4407.06|4407.21|4406.81|191
1628093580000|2021-08-04 16:13:00|4407.33|4406.93|4407.71|4407.31|4407.71|4407.31|4407.21|4406.81|327
1628093590000|2021-08-04 16:13:10|4407.96|4407.56|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|238
1628093600000|2021-08-04 16:13:20|4407.96|4407.56|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|148
1628093610000|2021-08-04 16:13:30|||||||||50
1628093620000|2021-08-04 16:13:40|4407.83|4407.43|4407.96|4407.56|4407.96|4407.56|4407.83|4407.43|170
1628093630000|2021-08-04 16:13:50|4408.08|4407.68|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|299
1628093640000|2021-08-04 16:14:00|4407.96|4407.56|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|332
1628093650000|2021-08-04 16:14:10|4408.08|4407.68|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|240
1628093660000|2021-08-04 16:14:20|4408.08|4407.68|4407.96|4407.56|4408.21|4407.81|4407.96|4407.56|185
1628093670000|2021-08-04 16:14:30|||||||||9
1628093680000|2021-08-04 16:14:40|4407.83|4407.43|4407.96|4407.56|4408.21|4407.81|4407.83|4407.43|220
1628093690000|2021-08-04 16:14:50|4407.71|4407.31|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|167
1628093700000|2021-08-04 16:15:00|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|163
1628093710000|2021-08-04 16:15:10|4407.71|4407.31|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|327
1628093720000|2021-08-04 16:15:20|4407.83|4407.43|4407.96|4407.56|4407.96|4407.56|4407.83|4407.43|96
1628093730000|2021-08-04 16:15:30|4408.21|4407.81|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|305
1628093740000|2021-08-04 16:15:40|4408.46|4408.06|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|859
1628093750000|2021-08-04 16:15:50|||||||||134
1628093760000|2021-08-04 16:16:00|4408.71|4408.31|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|204
1628093770000|2021-08-04 16:16:10|4408.58|4408.18|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|182
1628093780000|2021-08-04 16:16:20|||||||||104
1628093790000|2021-08-04 16:16:30|4408.21|4407.81|4407.96|4407.56|4408.21|4407.81|4407.96|4407.56|327
1628093800000|2021-08-04 16:16:40|4407.83|4407.43|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|163
1628093810000|2021-08-04 16:16:50|4407.58|4407.18|4407.46|4407.06|4407.71|4407.31|4407.46|4407.06|171
1628093820000|2021-08-04 16:17:00|4407.21|4406.81|4407.46|4407.06|4407.46|4407.06|4407.21|4406.81|179
1628093830000|2021-08-04 16:17:10|4407.33|4406.93|4407.21|4406.81|4407.46|4407.06|4407.21|4406.81|147
1628093840000|2021-08-04 16:17:20|4407.08|4406.68|4406.71|4406.31|4407.08|4406.68|4406.71|4406.31|302
1628093850000|2021-08-04 16:17:30|4406.96|4406.56|4406.71|4406.31|4406.96|4406.56|4406.71|4406.31|100
1628093860000|2021-08-04 16:17:40|4406.96|4406.56|4406.96|4406.56|4407.21|4406.81|4406.96|4406.56|370
1628093870000|2021-08-04 16:17:50|4407.21|4406.81|4406.96|4406.56|4407.21|4406.81|4406.96|4406.56|123
1628093880000|2021-08-04 16:18:00|4407.21|4406.81|4407.08|4406.68|4407.21|4406.81|4406.83|4406.43|229
1628093890000|2021-08-04 16:18:10|4407.21|4406.81|4407.46|4407.06|4407.46|4407.06|4406.96|4406.56|166
1628093900000|2021-08-04 16:18:20|4407.71|4407.31|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|364
1628093910000|2021-08-04 16:18:30|4407.46|4407.06|4407.46|4407.06|4407.71|4407.31|4407.46|4407.06|203
1628093920000|2021-08-04 16:18:40|4407.71|4407.31|4407.71|4407.31|4407.71|4407.31|4407.46|4407.06|159
1628093930000|2021-08-04 16:18:50|||||||||86
1628093940000|2021-08-04 16:19:00|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.83|4407.43|163
1628093950000|2021-08-04 16:19:10|4407.83|4407.43|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|184
1628093960000|2021-08-04 16:19:20|4407.83|4407.43|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|50
1628093970000|2021-08-04 16:19:30|4407.58|4407.18|4407.46|4407.06|4407.58|4407.18|4407.46|4407.06|133
1628093980000|2021-08-04 16:19:40|4407.71|4407.31|4407.46|4407.06|4407.71|4407.31|4407.46|4407.06|63
1628093990000|2021-08-04 16:19:50|4407.58|4407.18|4407.96|4407.56|4407.96|4407.56|4407.46|4407.06|172
1628094000000|2021-08-04 16:20:00|4407.71|4407.31|4407.71|4407.31|4407.71|4407.31|4407.46|4407.06|137
1628094010000|2021-08-04 16:20:10|4407.58|4407.18|4407.46|4407.06|4407.71|4407.31|4407.46|4407.06|130
1628094020000|2021-08-04 16:20:20|4407.33|4406.93|4407.46|4407.06|4407.46|4407.06|4407.21|4406.81|95
1628094030000|2021-08-04 16:20:30|4407.33|4406.93|4407.21|4406.81|4407.46|4407.06|4407.21|4406.81|82
1628094040000|2021-08-04 16:20:40|4407.08|4406.68|4406.96|4406.56|4407.08|4406.68|4406.96|4406.56|311
1628094050000|2021-08-04 16:20:50|4407.08|4406.68|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|164
1628094060000|2021-08-04 16:21:00|4406.96|4406.56|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|76
1628094070000|2021-08-04 16:21:10|4407.08|4406.68|4406.96|4406.56|4407.08|4406.68|4406.96|4406.56|359
1628094080000|2021-08-04 16:21:20|4406.71|4406.31|4406.71|4406.31|4406.96|4406.56|4406.71|4406.31|243
1628094090000|2021-08-04 16:21:30|4406.96|4406.56|4406.71|4406.31|4406.96|4406.56|4406.71|4406.31|145
1628094100000|2021-08-04 16:21:40|4406.58|4406.18|4406.33|4405.93|4406.58|4406.18|4406.33|4405.93|105
1628094110000|2021-08-04 16:21:50|4406.21|4405.81|4405.96|4405.56|4406.21|4405.81|4405.96|4405.56|195
1628094120000|2021-08-04 16:22:00|4405.83|4405.43|4405.96|4405.56|4405.96|4405.56|4405.83|4405.43|403
1628094130000|2021-08-04 16:22:10|4405.71|4405.31|4405.71|4405.31|4405.96|4405.56|4405.71|4405.31|290
1628094140000|2021-08-04 16:22:20|4405.96|4405.56|4406.21|4405.81|4406.21|4405.81|4405.96|4405.56|162
1628094150000|2021-08-04 16:22:30|4406.33|4405.93|4406.21|4405.81|4406.46|4406.06|4406.21|4405.81|177
1628094160000|2021-08-04 16:22:40|4405.96|4405.56|4405.96|4405.56|4405.96|4405.56|4405.96|4405.56|41
1628094170000|2021-08-04 16:22:50|4405.71|4405.31|4405.46|4405.06|4405.83|4405.43|4405.46|4405.06|289
1628094180000|2021-08-04 16:23:00|||||||||48
1628094190000|2021-08-04 16:23:10|4405.71|4405.31|4405.46|4405.06|4405.71|4405.31|4405.21|4404.81|222
1628094200000|2021-08-04 16:23:20|4405.71|4405.31|4405.71|4405.31|4405.71|4405.31|4405.71|4405.31|115
1628094210000|2021-08-04 16:23:30|4405.96|4405.56|4405.96|4405.56|4405.96|4405.56|4405.96|4405.56|139
1628094220000|2021-08-04 16:23:40|4406.08|4405.68|4406.21|4405.81|4406.21|4405.81|4405.96|4405.56|161
1628094230000|2021-08-04 16:23:50|||||||||40
1628094240000|2021-08-04 16:24:00|4406.33|4405.93|4406.46|4406.06|4406.46|4406.06|4406.21|4405.81|154
1628094250000|2021-08-04 16:24:10|4406.33|4405.93|4406.21|4405.81|4406.46|4406.06|4406.21|4405.81|118
1628094260000|2021-08-04 16:24:20|4405.96|4405.56|4406.21|4405.81|4406.21|4405.81|4405.96|4405.56|92
1628094270000|2021-08-04 16:24:30|4406.46|4406.06|4405.96|4405.56|4406.46|4406.06|4405.96|4405.56|313
1628094280000|2021-08-04 16:24:40|4405.71|4405.31|4405.71|4405.31|4405.83|4405.43|4405.46|4405.06|122
1628094290000|2021-08-04 16:24:50|4405.46|4405.06|4405.46|4405.06|4405.46|4405.06|4405.46|4405.06|379
1628094300000|2021-08-04 16:25:00|4405.71|4405.31|4405.96|4405.56|4405.96|4405.56|4405.58|4405.18|395
1628094310000|2021-08-04 16:25:10|4405.71|4405.31|4405.96|4405.56|4405.96|4405.56|4405.71|4405.31|157
1628094320000|2021-08-04 16:25:20|4405.71|4405.31|4405.71|4405.31|4405.71|4405.31|4405.71|4405.31|62
1628094330000|2021-08-04 16:25:30|4405.96|4405.56|4405.96|4405.56|4406.21|4405.81|4405.96|4405.56|75
1628094340000|2021-08-04 16:25:40|4406.21|4405.81|4405.96|4405.56|4406.21|4405.81|4405.96|4405.56|71
1628094350000|2021-08-04 16:25:50|4405.83|4405.43|4405.96|4405.56|4405.96|4405.56|4405.83|4405.43|60
1628094360000|2021-08-04 16:26:00|4405.83|4405.43|4405.46|4405.06|4405.96|4405.56|4405.46|4405.06|181
1628094370000|2021-08-04 16:26:10|4405.21|4404.81|4405.21|4404.81|4405.21|4404.81|4405.21|4404.81|210
1628094380000|2021-08-04 16:26:20|4404.96|4404.56|4404.96|4404.56|4404.96|4404.56|4404.96|4404.56|225
1628094390000|2021-08-04 16:26:30|||||||||304
1628094400000|2021-08-04 16:26:40|4405.21|4404.81|4405.46|4405.06|4405.46|4405.06|4405.21|4404.81|280
1628094410000|2021-08-04 16:26:50|4405.71|4405.31|4405.71|4405.31|4405.71|4405.31|4405.71|4405.31|164
1628094420000|2021-08-04 16:27:00|4405.58|4405.18|4405.33|4404.93|4405.58|4405.18|4405.21|4404.81|150
1628094430000|2021-08-04 16:27:10|4405.46|4405.06|4405.46|4405.06|4405.71|4405.31|4405.46|4405.06|98
1628094440000|2021-08-04 16:27:20|4405.58|4405.18|4405.46|4405.06|4405.58|4405.18|4405.21|4404.81|116
1628094450000|2021-08-04 16:27:30|4405.33|4404.93|4405.21|4404.81|4405.46|4405.06|4405.21|4404.81|113
1628094460000|2021-08-04 16:27:40|4404.96|4404.56|4404.96|4404.56|4404.96|4404.56|4404.71|4404.31|193
1628094470000|2021-08-04 16:27:50|4404.83|4404.43|4404.46|4404.06|4404.96|4404.56|4404.33|4403.93|298
1628094480000|2021-08-04 16:28:00|4404.33|4403.93|4404.46|4404.06|4404.46|4404.06|4404.21|4403.81|90
1628094490000|2021-08-04 16:28:10|4404.33|4403.93|4404.46|4404.06|4404.46|4404.06|4404.33|4403.93|204
1628094500000|2021-08-04 16:28:20|4404.21|4403.81|4404.46|4404.06|4404.46|4404.06|4404.21|4403.81|120
1628094510000|2021-08-04 16:28:30|4404.21|4403.81|4403.96|4403.56|4404.21|4403.81|4403.96|4403.56|210
1628094520000|2021-08-04 16:28:40|4403.71|4403.31|4403.71|4403.31|4403.71|4403.31|4403.71|4403.31|232
1628094530000|2021-08-04 16:28:50|4403.96|4403.56|4403.71|4403.31|4403.96|4403.56|4403.71|4403.31|141
1628094540000|2021-08-04 16:29:00|4403.83|4403.43|4403.96|4403.56|4403.96|4403.56|4403.71|4403.31|115
1628094550000|2021-08-04 16:29:10|4404.21|4403.81|4404.46|4404.06|4404.46|4404.06|4404.21|4403.81|282
1628094560000|2021-08-04 16:29:20|4404.71|4404.31|4404.46|4404.06|4404.71|4404.31|4404.46|4404.06|257
1628094570000|2021-08-04 16:29:30|4404.21|4403.81|4404.21|4403.81|4404.46|4404.06|4404.21|4403.81|246
1628094580000|2021-08-04 16:29:40|4404.46|4404.06|4404.46|4404.06|4404.46|4404.06|4404.46|4404.06|51
1628094590000|2021-08-04 16:29:50|4404.71|4404.31|4404.46|4404.06|4404.71|4404.31|4404.46|4404.06|143
1628094600000|2021-08-04 16:30:00|4404.71|4404.31|4404.71|4404.31|4404.71|4404.31|4404.46|4404.06|227
1628094610000|2021-08-04 16:30:10|4404.96|4404.56|4405.21|4404.81|4405.21|4404.81|4404.96|4404.56|247
1628094620000|2021-08-04 16:30:20|4405.08|4404.68|4404.96|4404.56|4405.21|4404.81|4404.96|4404.56|244
1628094630000|2021-08-04 16:30:30|4405.08|4404.68|4404.96|4404.56|4405.21|4404.81|4404.96|4404.56|204
1628094640000|2021-08-04 16:30:40|4405.21|4404.81|4405.21|4404.81|4405.21|4404.81|4405.21|4404.81|23
1628094650000|2021-08-04 16:30:50|4405.46|4405.06|4405.46|4405.06|4405.71|4405.31|4405.46|4405.06|338
1628094660000|2021-08-04 16:31:00|4405.21|4404.81|4405.46|4405.06|4405.46|4405.06|4405.21|4404.81|163
1628094670000|2021-08-04 16:31:10|4405.71|4405.31|4405.21|4404.81|4405.71|4405.31|4405.21|4404.81|158
1628094680000|2021-08-04 16:31:20|4405.33|4404.93|4405.46|4405.06|4405.46|4405.06|4405.21|4404.81|91
1628094690000|2021-08-04 16:31:30|4405.21|4404.81|4405.21|4404.81|4405.21|4404.81|4404.96|4404.56|160
1628094700000|2021-08-04 16:31:40|4405.08|4404.68|4404.71|4404.31|4405.08|4404.68|4404.71|4404.31|81
1628094710000|2021-08-04 16:31:50|4404.46|4404.06|4404.46|4404.06|4404.46|4404.06|4404.46|4404.06|224
1628094720000|2021-08-04 16:32:00|4404.21|4403.81|4404.21|4403.81|4404.46|4404.06|4404.08|4403.68|204
1628094730000|2021-08-04 16:32:10|4404.33|4403.93|4403.96|4403.56|4404.46|4404.06|4403.96|4403.56|154
1628094740000|2021-08-04 16:32:20|4403.71|4403.31|4403.83|4403.43|4403.83|4403.43|4403.71|4403.31|134
1628094750000|2021-08-04 16:32:30|4403.96|4403.56|4403.96|4403.56|4403.96|4403.56|4403.71|4403.31|86
1628094760000|2021-08-04 16:32:40|4403.83|4403.43|4403.96|4403.56|4403.96|4403.56|4403.71|4403.31|72
1628094770000|2021-08-04 16:32:50|4404.08|4403.68|4404.46|4404.06|4404.46|4404.06|4404.08|4403.68|144
1628094780000|2021-08-04 16:33:00|4404.21|4403.81|4404.46|4404.06|4404.46|4404.06|4404.21|4403.81|136
1628094790000|2021-08-04 16:33:10|4404.21|4403.81|4404.21|4403.81|4404.46|4404.06|4404.21|4403.81|58
1628094800000|2021-08-04 16:33:20|4404.08|4403.68|4404.21|4403.81|4404.21|4403.81|4403.96|4403.56|94
1628094810000|2021-08-04 16:33:30|||||||||46
1628094820000|2021-08-04 16:33:40|4404.08|4403.68|4403.96|4403.56|4404.08|4403.68|4403.96|4403.56|99
1628094830000|2021-08-04 16:33:50|4403.71|4403.31|4403.96|4403.56|4403.96|4403.56|4403.71|4403.31|194
1628094840000|2021-08-04 16:34:00|4404.21|4403.81|4404.46|4404.06|4404.96|4404.56|4404.21|4403.81|285
1628094850000|2021-08-04 16:34:10|4404.58|4404.18|4404.46|4404.06|4404.71|4404.31|4404.46|4404.06|112
1628094860000|2021-08-04 16:34:20|4404.21|4403.81|4404.71|4404.31|4404.71|4404.31|4404.21|4403.81|145
1628094870000|2021-08-04 16:34:30|4404.58|4404.18|4404.96|4404.56|4404.96|4404.56|4404.58|4404.18|162
1628094880000|2021-08-04 16:34:40|4404.83|4404.43|4404.96|4404.56|4404.96|4404.56|4404.71|4404.31|116
1628094890000|2021-08-04 16:34:50|4405.08|4404.68|4404.71|4404.31|4405.08|4404.68|4404.71|4404.31|169
1628094900000|2021-08-04 16:35:00|4404.46|4404.06|4404.96|4404.56|4404.96|4404.56|4404.46|4404.06|142
1628094910000|2021-08-04 16:35:10|4404.71|4404.31|4404.83|4404.43|4404.96|4404.56|4404.71|4404.31|171
1628094920000|2021-08-04 16:35:20|4404.96|4404.56|4405.21|4404.81|4405.21|4404.81|4404.71|4404.31|95
1628094930000|2021-08-04 16:35:30|4404.96|4404.56|4404.71|4404.31|4404.96|4404.56|4404.71|4404.31|91
1628094940000|2021-08-04 16:35:40|4404.83|4404.43|4405.21|4404.81|4405.21|4404.81|4404.71|4404.31|51
1628094950000|2021-08-04 16:35:50|4405.08|4404.68|4404.71|4404.31|4405.08|4404.68|4404.71|4404.31|114
1628094960000|2021-08-04 16:36:00|4404.83|4404.43|4404.71|4404.31|4404.83|4404.43|4404.46|4404.06|201
1628094970000|2021-08-04 16:36:10|4404.83|4404.43|4404.96|4404.56|4405.21|4404.81|4404.71|4404.31|97
1628094980000|2021-08-04 16:36:20|4404.83|4404.43|4404.96|4404.56|4404.96|4404.56|4404.71|4404.31|77
1628094990000|2021-08-04 16:36:30|4405.21|4404.81|4404.96|4404.56|4405.21|4404.81|4404.96|4404.56|91
1628095000000|2021-08-04 16:36:40|||||||||79
1628095010000|2021-08-04 16:36:50|4404.71|4404.31|4404.71|4404.31|4404.96|4404.56|4404.71|4404.31|107
1628095020000|2021-08-04 16:37:00|4404.83|4404.43|4404.71|4404.31|4404.83|4404.43|4404.71|4404.31|65
1628095030000|2021-08-04 16:37:10|4404.46|4404.06|4404.46|4404.06|4404.71|4404.31|4404.46|4404.06|98
1628095040000|2021-08-04 16:37:20|||||||||6
1628095050000|2021-08-04 16:37:30|4404.21|4403.81|4404.46|4404.06|4404.46|4404.06|4404.21|4403.81|126
1628095060000|2021-08-04 16:37:40|4404.33|4403.93|4404.21|4403.81|4404.46|4404.06|4404.21|4403.81|48
1628095070000|2021-08-04 16:37:50|4404.46|4404.06|4405.21|4404.81|4405.21|4404.81|4404.46|4404.06|249
1628095080000|2021-08-04 16:38:00|4405.46|4405.06|4405.21|4404.81|4405.46|4405.06|4405.21|4404.81|130
1628095090000|2021-08-04 16:38:10|4405.46|4405.06|4405.21|4404.81|4405.46|4405.06|4405.21|4404.81|101
1628095100000|2021-08-04 16:38:20|4405.33|4404.93|4405.46|4405.06|4405.46|4405.06|4405.33|4404.93|96
1628095110000|2021-08-04 16:38:30|4405.21|4404.81|4405.46|4405.06|4405.46|4405.06|4405.21|4404.81|192
1628095120000|2021-08-04 16:38:40|4405.58|4405.18|4405.71|4405.31|4405.71|4405.31|4405.46|4405.06|148
1628095130000|2021-08-04 16:38:50|||||||||61
1628095140000|2021-08-04 16:39:00|4405.46|4405.06|4405.71|4405.31|4405.71|4405.31|4405.46|4405.06|160
1628095150000|2021-08-04 16:39:10|4405.46|4405.06|4405.46|4405.06|4405.46|4405.06|4405.46|4405.06|69
1628095160000|2021-08-04 16:39:20|4405.58|4405.18|4405.71|4405.31|4405.71|4405.31|4405.46|4405.06|98
1628095170000|2021-08-04 16:39:30|4405.58|4405.18|4405.46|4405.06|4405.71|4405.31|4405.46|4405.06|429
1628095180000|2021-08-04 16:39:40|4405.58|4405.18|4405.71|4405.31|4405.71|4405.31|4405.58|4405.18|93
1628095190000|2021-08-04 16:39:50|||||||||233
1628095200000|2021-08-04 16:40:00|||||||||148
1628095210000|2021-08-04 16:40:10|4405.58|4405.18|4405.71|4405.31|4405.71|4405.31|4405.46|4405.06|230
1628095220000|2021-08-04 16:40:20|4405.58|4405.18|4405.71|4405.31|4405.71|4405.31|4405.58|4405.18|396
1628095230000|2021-08-04 16:40:30|4405.58|4405.18|4405.71|4405.31|4405.71|4405.31|4405.46|4405.06|60
1628095240000|2021-08-04 16:40:40|4405.96|4405.56|4405.96|4405.56|4405.96|4405.56|4405.96|4405.56|289
1628095250000|2021-08-04 16:40:50|4405.71|4405.31|4405.71|4405.31|4405.71|4405.31|4405.71|4405.31|69
1628095260000|2021-08-04 16:41:00|4405.46|4405.06|4405.46|4405.06|4405.58|4405.18|4405.46|4405.06|238
1628095270000|2021-08-04 16:41:10|4405.71|4405.31|4405.71|4405.31|4405.71|4405.31|4405.58|4405.18|226
1628095280000|2021-08-04 16:41:20|4405.46|4405.06|4405.71|4405.31|4405.71|4405.31|4405.46|4405.06|110
1628095290000|2021-08-04 16:41:30|4405.46|4405.06|4405.58|4405.18|4405.71|4405.31|4405.46|4405.06|156
1628095300000|2021-08-04 16:41:40|4405.71|4405.31|4405.71|4405.31|4405.96|4405.56|4405.46|4405.06|162
1628095310000|2021-08-04 16:41:50|4405.46|4405.06|4404.96|4404.56|4405.46|4405.06|4404.96|4404.56|195
1628095320000|2021-08-04 16:42:00|4404.71|4404.31|4404.46|4404.06|4404.71|4404.31|4404.21|4403.81|363
1628095330000|2021-08-04 16:42:10|4404.21|4403.81|4403.96|4403.56|4404.21|4403.81|4403.96|4403.56|244
1628095340000|2021-08-04 16:42:20|4404.08|4403.68|4403.46|4403.06|4404.21|4403.81|4403.46|4403.06|462
1628095350000|2021-08-04 16:42:30|4403.71|4403.31|4403.96|4403.56|4404.08|4403.68|4403.46|4403.06|353
1628095360000|2021-08-04 16:42:40|4404.21|4403.81|4403.96|4403.56|4404.71|4404.31|4403.96|4403.56|411
1628095370000|2021-08-04 16:42:50|4403.71|4403.31|4403.71|4403.31|4403.96|4403.56|4403.71|4403.31|125
1628095380000|2021-08-04 16:43:00|4403.46|4403.06|4403.71|4403.31|4403.71|4403.31|4403.46|4403.06|171
1628095390000|2021-08-04 16:43:10|4403.96|4403.56|4403.96|4403.56|4403.96|4403.56|4403.71|4403.31|83
1628095400000|2021-08-04 16:43:20|4403.83|4403.43|4403.96|4403.56|4403.96|4403.56|4403.71|4403.31|55
1628095410000|2021-08-04 16:43:30|4403.71|4403.31|4403.96|4403.56|4403.96|4403.56|4403.71|4403.31|17
1628095420000|2021-08-04 16:43:40|4404.21|4403.81|4403.96|4403.56|4404.21|4403.81|4403.96|4403.56|138
1628095430000|2021-08-04 16:43:50|4404.08|4403.68|4404.21|4403.81|4404.21|4403.81|4403.71|4403.31|178
1628095440000|2021-08-04 16:44:00|4404.08|4403.68|4404.21|4403.81|4404.21|4403.81|4403.71|4403.31|248
1628095450000|2021-08-04 16:44:10|4404.46|4404.06|4404.33|4403.93|4404.46|4404.06|4404.33|4403.93|95
1628095460000|2021-08-04 16:44:20|4404.46|4404.06|4404.71|4404.31|4404.71|4404.31|4404.21|4403.81|187
1628095470000|2021-08-04 16:44:30|4404.58|4404.18|4404.21|4403.81|4404.58|4404.18|4404.21|4403.81|113
1628095480000|2021-08-04 16:44:40|4404.08|4403.68|4404.21|4403.81|4404.21|4403.81|4403.96|4403.56|53
1628095490000|2021-08-04 16:44:50|4404.33|4403.93|4404.46|4404.06|4404.46|4404.06|4404.33|4403.93|140
1628095500000|2021-08-04 16:45:00|4404.21|4403.81|4404.21|4403.81|4404.46|4404.06|4403.96|4403.56|335
1628095510000|2021-08-04 16:45:10|4404.33|4403.93|4404.96|4404.56|4404.96|4404.56|4404.33|4403.93|289
1628095520000|2021-08-04 16:45:20|4405.08|4404.68|4405.21|4404.81|4405.21|4404.81|4405.08|4404.68|268
1628095530000|2021-08-04 16:45:30|4405.08|4404.68|4405.21|4404.81|4405.21|4404.81|4404.96|4404.56|232
1628095540000|2021-08-04 16:45:40|4405.46|4405.06|4405.21|4404.81|4405.46|4405.06|4405.21|4404.81|156
1628095550000|2021-08-04 16:45:50|4405.33|4404.93|4405.46|4405.06|4405.46|4405.06|4405.21|4404.81|87
1628095560000|2021-08-04 16:46:00|4405.21|4404.81|4405.46|4405.06|4405.46|4405.06|4404.96|4404.56|256
1628095570000|2021-08-04 16:46:10|4405.33|4404.93|4405.46|4405.06|4405.46|4405.06|4405.21|4404.81|99
1628095580000|2021-08-04 16:46:20|4405.21|4404.81|4405.46|4405.06|4405.46|4405.06|4405.21|4404.81|100
1628095590000|2021-08-04 16:46:30|4405.21|4404.81|4405.71|4405.31|4405.71|4405.31|4405.21|4404.81|153
1628095600000|2021-08-04 16:46:40|4405.96|4405.56|4405.71|4405.31|4405.96|4405.56|4405.71|4405.31|207
1628095610000|2021-08-04 16:46:50|4405.46|4405.06|4405.71|4405.31|4405.71|4405.31|4405.46|4405.06|123
1628095620000|2021-08-04 16:47:00|4405.46|4405.06|4405.21|4404.81|4405.71|4405.31|4405.21|4404.81|134
1628095630000|2021-08-04 16:47:10|4405.46|4405.06|4405.46|4405.06|4405.46|4405.06|4405.21|4404.81|119
1628095640000|2021-08-04 16:47:20|4405.71|4405.31|4405.71|4405.31|4405.71|4405.31|4405.71|4405.31|36
1628095650000|2021-08-04 16:47:30|4405.46|4405.06|4405.71|4405.31|4405.71|4405.31|4405.46|4405.06|125
1628095660000|2021-08-04 16:47:40|4405.58|4405.18|4405.71|4405.31|4405.71|4405.31|4405.46|4405.06|135
1628095670000|2021-08-04 16:47:50|4405.96|4405.56|4406.21|4405.81|4406.21|4405.81|4405.96|4405.56|189
1628095680000|2021-08-04 16:48:00|4405.96|4405.56|4405.96|4405.56|4405.96|4405.56|4405.96|4405.56|201
1628095690000|2021-08-04 16:48:10|4406.08|4405.68|4405.96|4405.56|4406.21|4405.81|4405.96|4405.56|83
1628095700000|2021-08-04 16:48:20|4406.21|4405.81|4406.46|4406.06|4406.46|4406.06|4406.21|4405.81|185
1628095710000|2021-08-04 16:48:30|4406.33|4405.93|4406.21|4405.81|4406.33|4405.93|4406.21|4405.81|100
1628095720000|2021-08-04 16:48:40|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|89
1628095730000|2021-08-04 16:48:50|||||||||111
1628095740000|2021-08-04 16:49:00|||||||||98
1628095750000|2021-08-04 16:49:10|||||||||32
1628095760000|2021-08-04 16:49:20|4406.58|4406.18|4406.71|4406.31|4406.71|4406.31|4406.46|4406.06|266
1628095770000|2021-08-04 16:49:30|4406.58|4406.18|4406.46|4406.06|4406.71|4406.31|4406.46|4406.06|100
1628095780000|2021-08-04 16:49:40|||||||||35
1628095790000|2021-08-04 16:49:50|4406.58|4406.18|4406.71|4406.31|4406.71|4406.31|4406.58|4406.18|73
1628095800000|2021-08-04 16:50:00|4406.96|4406.56|4406.71|4406.31|4406.96|4406.56|4406.71|4406.31|241
1628095810000|2021-08-04 16:50:10|4406.96|4406.56|4406.71|4406.31|4406.96|4406.56|4406.71|4406.31|125
1628095820000|2021-08-04 16:50:20|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|4406.71|4406.31|53
1628095830000|2021-08-04 16:50:30|4406.83|4406.43|4406.71|4406.31|4406.83|4406.43|4406.71|4406.31|45
1628095840000|2021-08-04 16:50:40|4406.58|4406.18|4406.71|4406.31|4406.71|4406.31|4406.46|4406.06|164
1628095850000|2021-08-04 16:50:50|4406.58|4406.18|4406.46|4406.06|4406.58|4406.18|4406.46|4406.06|113
1628095860000|2021-08-04 16:51:00|4406.21|4405.81|4406.21|4405.81|4406.21|4405.81|4405.96|4405.56|209
1628095870000|2021-08-04 16:51:10|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|4406.21|4405.81|154
1628095880000|2021-08-04 16:51:20|4406.58|4406.18|4406.46|4406.06|4406.71|4406.31|4406.46|4406.06|133
1628095890000|2021-08-04 16:51:30|4406.21|4405.81|4406.21|4405.81|4406.33|4405.93|4406.21|4405.81|83
1628095900000|2021-08-04 16:51:40|4405.96|4405.56|4405.96|4405.56|4406.21|4405.81|4405.96|4405.56|693
1628095910000|2021-08-04 16:51:50|4405.83|4405.43|4406.21|4405.81|4406.21|4405.81|4405.71|4405.31|399
1628095920000|2021-08-04 16:52:00|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|72
1628095930000|2021-08-04 16:52:10|||||||||9
1628095940000|2021-08-04 16:52:20|||||||||9
1628095950000|2021-08-04 16:52:30|||||||||118
1628095960000|2021-08-04 16:52:40|4406.21|4405.81|4406.21|4405.81|4406.21|4405.81|4406.21|4405.81|222
1628095970000|2021-08-04 16:52:50|||||||||84
1628095980000|2021-08-04 16:53:00|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|125
1628095990000|2021-08-04 16:53:10|4406.33|4405.93|4406.46|4406.06|4406.46|4406.06|4406.33|4405.93|41
1628096000000|2021-08-04 16:53:20|||||||||11
1628096010000|2021-08-04 16:53:30|4406.71|4406.31|4406.71|4406.31|4406.71|4406.31|4406.71|4406.31|99
1628096020000|2021-08-04 16:53:40|4406.46|4406.06|4406.71|4406.31|4406.71|4406.31|4406.46|4406.06|93
1628096030000|2021-08-04 16:53:50|||||||||64
1628096040000|2021-08-04 16:54:00|||||||||639
1628096050000|2021-08-04 16:54:10|4406.83|4406.43|4406.71|4406.31|4406.96|4406.56|4406.71|4406.31|130
1628096060000|2021-08-04 16:54:20|4406.83|4406.43|4406.71|4406.31|4406.96|4406.56|4406.71|4406.31|133
1628096070000|2021-08-04 16:54:30|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|4406.71|4406.31|81
1628096080000|2021-08-04 16:54:40|4406.83|4406.43|4406.71|4406.31|4406.83|4406.43|4406.46|4406.06|121
1628096090000|2021-08-04 16:54:50|4406.83|4406.43|4406.96|4406.56|4406.96|4406.56|4406.83|4406.43|206
1628096100000|2021-08-04 16:55:00|4406.71|4406.31|4406.96|4406.56|4406.96|4406.56|4406.71|4406.31|92
1628096110000|2021-08-04 16:55:10|4407.21|4406.81|4406.96|4406.56|4407.21|4406.81|4406.96|4406.56|170
1628096120000|2021-08-04 16:55:20|4406.71|4406.31|4406.46|4406.06|4406.71|4406.31|4406.46|4406.06|190
1628096130000|2021-08-04 16:55:30|4406.33|4405.93|4406.46|4406.06|4406.46|4406.06|4406.21|4405.81|254
1628096140000|2021-08-04 16:55:40|4406.71|4406.31|4406.46|4406.06|4406.71|4406.31|4406.46|4406.06|125
1628096150000|2021-08-04 16:55:50|4406.58|4406.18|4406.46|4406.06|4406.71|4406.31|4406.46|4406.06|53
1628096160000|2021-08-04 16:56:00|4406.58|4406.18|4406.46|4406.06|4406.58|4406.18|4406.46|4406.06|73
1628096170000|2021-08-04 16:56:10|4406.33|4405.93|4406.21|4405.81|4406.33|4405.93|4406.21|4405.81|45
1628096180000|2021-08-04 16:56:20|4406.33|4405.93|4406.46|4406.06|4406.46|4406.06|4406.33|4405.93|33
1628096190000|2021-08-04 16:56:30|4406.71|4406.31|4406.71|4406.31|4406.71|4406.31|4406.71|4406.31|24
1628096200000|2021-08-04 16:56:40|4406.58|4406.18|4406.71|4406.31|4406.71|4406.31|4406.46|4406.06|48
1628096210000|2021-08-04 16:56:50|4406.58|4406.18|4406.71|4406.31|4406.71|4406.31|4406.46|4406.06|95
1628096220000|2021-08-04 16:57:00|4406.83|4406.43|4406.96|4406.56|4406.96|4406.56|4406.83|4406.43|79
1628096230000|2021-08-04 16:57:10|||||||||43
1628096240000|2021-08-04 16:57:20|4406.71|4406.31|4406.71|4406.31|4406.71|4406.31|4406.71|4406.31|52
1628096250000|2021-08-04 16:57:30|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|78
1628096260000|2021-08-04 16:57:40|||||||||8
1628096270000|2021-08-04 16:57:50|4407.08|4406.68|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|278
1628096280000|2021-08-04 16:58:00|||||||||13
1628096290000|2021-08-04 16:58:10|||||||||16
1628096300000|2021-08-04 16:58:20|||||||||10
1628096310000|2021-08-04 16:58:30|4407.46|4407.06|4407.21|4406.81|4407.46|4407.06|4407.21|4406.81|365
1628096320000|2021-08-04 16:58:40|||||||||10
1628096330000|2021-08-04 16:58:50|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|133
1628096340000|2021-08-04 16:59:00|4407.21|4406.81|4407.21|4406.81|4407.21|4406.81|4407.21|4406.81|111
1628096350000|2021-08-04 16:59:10|4407.08|4406.68|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|193
1628096360000|2021-08-04 16:59:20|||||||||4
1628096370000|2021-08-04 16:59:30|4406.96|4406.56|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|106
1628096380000|2021-08-04 16:59:40|4407.08|4406.68|4407.21|4406.81|4407.21|4406.81|4407.08|4406.68|57
1628096390000|2021-08-04 16:59:50|4407.08|4406.68|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|227
1628096400000|2021-08-04 17:00:00|4406.96|4406.56|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|181
1628096410000|2021-08-04 17:00:10|4406.96|4406.56|4407.46|4407.06|4407.46|4407.06|4406.96|4406.56|389
1628096420000|2021-08-04 17:00:20|4407.21|4406.81|4407.21|4406.81|4407.33|4406.93|4407.21|4406.81|133
1628096430000|2021-08-04 17:00:30|4407.33|4406.93|4407.46|4407.06|4407.46|4407.06|4407.21|4406.81|273
1628096440000|2021-08-04 17:00:40|4407.21|4406.81|4407.21|4406.81|4407.21|4406.81|4407.21|4406.81|63
1628096450000|2021-08-04 17:00:50|4407.33|4406.93|4407.46|4407.06|4407.46|4407.06|4407.21|4406.81|84
1628096460000|2021-08-04 17:01:00|||||||||25
1628096470000|2021-08-04 17:01:10|4407.71|4407.31|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|400
1628096480000|2021-08-04 17:01:20|4408.08|4407.68|4407.96|4407.56|4408.08|4407.68|4407.71|4407.31|390
1628096490000|2021-08-04 17:01:30|4407.71|4407.31|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|212
1628096500000|2021-08-04 17:01:40|4407.46|4407.06|4407.71|4407.31|4407.71|4407.31|4407.46|4407.06|117
1628096510000|2021-08-04 17:01:50|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|129
1628096520000|2021-08-04 17:02:00|4407.83|4407.43|4407.71|4407.31|4407.83|4407.43|4407.71|4407.31|61
1628096530000|2021-08-04 17:02:10|4407.96|4407.56|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|161
1628096540000|2021-08-04 17:02:20|4407.96|4407.56|4408.71|4408.31|4408.71|4408.31|4407.96|4407.56|389
1628096550000|2021-08-04 17:02:30|4408.58|4408.18|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|266
1628096560000|2021-08-04 17:02:40|4408.83|4408.43|4408.96|4408.56|4408.96|4408.56|4408.83|4408.43|297
1628096570000|2021-08-04 17:02:50|4409.08|4408.68|4409.21|4408.81|4409.21|4408.81|4408.96|4408.56|276
1628096580000|2021-08-04 17:03:00|4409.08|4408.68|4408.71|4408.31|4409.08|4408.68|4408.71|4408.31|290
1628096590000|2021-08-04 17:03:10|4408.96|4408.56|4408.96|4408.56|4409.21|4408.81|4408.71|4408.31|151
1628096600000|2021-08-04 17:03:20|4409.08|4408.68|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|131
1628096610000|2021-08-04 17:03:30|4409.08|4408.68|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|94
1628096620000|2021-08-04 17:03:40|4408.71|4408.31|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|207
1628096630000|2021-08-04 17:03:50|4408.83|4408.43|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|153
1628096640000|2021-08-04 17:04:00|||||||||185
1628096650000|2021-08-04 17:04:10|||||||||26
1628096660000|2021-08-04 17:04:20|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|124
1628096670000|2021-08-04 17:04:30|4408.58|4408.18|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|178
1628096680000|2021-08-04 17:04:40|4408.58|4408.18|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|121
1628096690000|2021-08-04 17:04:50|4408.58|4408.18|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|29
1628096700000|2021-08-04 17:05:00|||||||||170
1628096710000|2021-08-04 17:05:10|4408.71|4408.31|4408.83|4408.43|4408.83|4408.43|4408.46|4408.06|73
1628096720000|2021-08-04 17:05:20|4408.71|4408.31|4408.96|4408.56|4408.96|4408.56|4408.71|4408.31|179
1628096730000|2021-08-04 17:05:30|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|79
1628096740000|2021-08-04 17:05:40|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|4408.71|4408.31|134
1628096750000|2021-08-04 17:05:50|4409.08|4408.68|4409.21|4408.81|4409.21|4408.81|4409.08|4408.68|73
1628096760000|2021-08-04 17:06:00|||||||||34
1628096770000|2021-08-04 17:06:10|4409.46|4409.06|4409.21|4408.81|4409.46|4409.06|4409.21|4408.81|220
1628096780000|2021-08-04 17:06:20|4409.46|4409.06|4409.46|4409.06|4409.46|4409.06|4409.46|4409.06|88
1628096790000|2021-08-04 17:06:30|4409.71|4409.31|4409.71|4409.31|4409.71|4409.31|4409.71|4409.31|397
1628096800000|2021-08-04 17:06:40|4409.83|4409.43|4409.96|4409.56|4409.96|4409.56|4409.83|4409.43|388
1628096810000|2021-08-04 17:06:50|4409.83|4409.43|4409.96|4409.56|4409.96|4409.56|4409.71|4409.31|202
1628096820000|2021-08-04 17:07:00|4410.08|4409.68|4410.46|4410.06|4410.46|4410.06|4410.08|4409.68|701
1628096830000|2021-08-04 17:07:10|4410.71|4410.31|4410.96|4410.56|4410.96|4410.56|4410.71|4410.31|811
1628096840000|2021-08-04 17:07:20|4410.83|4410.43|4410.96|4410.56|4411.08|4410.68|4410.83|4410.43|281
1628096850000|2021-08-04 17:07:30|4410.71|4410.31|4410.71|4410.31|4410.96|4410.56|4410.71|4410.31|242
1628096860000|2021-08-04 17:07:40|4410.96|4410.56|4410.71|4410.31|4410.96|4410.56|4410.71|4410.31|204
1628096870000|2021-08-04 17:07:50|4410.83|4410.43|4410.96|4410.56|4410.96|4410.56|4410.71|4410.31|141
1628096880000|2021-08-04 17:08:00|4411.21|4410.81|4410.96|4410.56|4411.21|4410.81|4410.96|4410.56|114
1628096890000|2021-08-04 17:08:10|4411.21|4410.81|4411.08|4410.68|4411.21|4410.81|4410.96|4410.56|98
1628096900000|2021-08-04 17:08:20|4410.96|4410.56|4410.96|4410.56|4411.08|4410.68|4410.96|4410.56|92
1628096910000|2021-08-04 17:08:30|4411.21|4410.81|4411.21|4410.81|4411.21|4410.81|4411.21|4410.81|57
1628096920000|2021-08-04 17:08:40|4411.33|4410.93|4411.46|4411.06|4411.46|4411.06|4411.33|4410.93|138
1628096930000|2021-08-04 17:08:50|4411.21|4410.81|4410.96|4410.56|4411.21|4410.81|4410.96|4410.56|254
1628096940000|2021-08-04 17:09:00|4410.71|4410.31|4410.71|4410.31|4410.96|4410.56|4410.71|4410.31|222
1628096950000|2021-08-04 17:09:10|4410.83|4410.43|4410.71|4410.31|4410.83|4410.43|4410.71|4410.31|147
1628096960000|2021-08-04 17:09:20|||||||||41
1628096970000|2021-08-04 17:09:30|4410.96|4410.56|4410.96|4410.56|4410.96|4410.56|4410.96|4410.56|364
1628096980000|2021-08-04 17:09:40|4411.21|4410.81|4410.96|4410.56|4411.21|4410.81|4410.96|4410.56|295
1628096990000|2021-08-04 17:09:50|4411.21|4410.81|4410.96|4410.56|4411.21|4410.81|4410.96|4410.56|38
1628097000000|2021-08-04 17:10:00|4411.21|4410.81|4411.21|4410.81|4411.46|4411.06|4411.21|4410.81|330
1628097010000|2021-08-04 17:10:10|||||||||18
1628097020000|2021-08-04 17:10:20|4410.96|4410.56|4411.21|4410.81|4411.21|4410.81|4410.96|4410.56|205
1628097030000|2021-08-04 17:10:30|4411.08|4410.68|4410.96|4410.56|4411.08|4410.68|4410.96|4410.56|87
1628097040000|2021-08-04 17:10:40|4411.21|4410.81|4411.46|4411.06|4411.46|4411.06|4411.21|4410.81|217
1628097050000|2021-08-04 17:10:50|4411.21|4410.81|4411.21|4410.81|4411.46|4411.06|4411.08|4410.68|163
1628097060000|2021-08-04 17:11:00|||||||||5
1628097070000|2021-08-04 17:11:10|4411.08|4410.68|4411.21|4410.81|4411.21|4410.81|4410.96|4410.56|213
1628097080000|2021-08-04 17:11:20|4411.08|4410.68|4411.21|4410.81|4411.21|4410.81|4410.96|4410.56|109
1628097090000|2021-08-04 17:11:30|4411.33|4410.93|4411.46|4411.06|4411.46|4411.06|4411.21|4410.81|250
1628097100000|2021-08-04 17:11:40|4411.21|4410.81|4410.96|4410.56|4411.21|4410.81|4410.96|4410.56|114
1628097110000|2021-08-04 17:11:50|4410.83|4410.43|4410.96|4410.56|4410.96|4410.56|4410.71|4410.31|245
1628097120000|2021-08-04 17:12:00|4410.71|4410.31|4410.96|4410.56|4411.21|4410.81|4410.71|4410.31|219
1628097130000|2021-08-04 17:12:10|4411.21|4410.81|4411.21|4410.81|4411.21|4410.81|4411.21|4410.81|63
1628097140000|2021-08-04 17:12:20|4410.96|4410.56|4411.21|4410.81|4411.21|4410.81|4410.96|4410.56|344
1628097150000|2021-08-04 17:12:30|4411.08|4410.68|4410.96|4410.56|4411.08|4410.68|4410.96|4410.56|88
1628097160000|2021-08-04 17:12:40|||||||||33
1628097170000|2021-08-04 17:12:50|||||||||13
1628097180000|2021-08-04 17:13:00|4411.21|4410.81|4411.21|4410.81|4411.46|4411.06|4411.08|4410.68|237
1628097190000|2021-08-04 17:13:10|||||||||16
1628097200000|2021-08-04 17:13:20|4410.96|4410.56|4411.21|4410.81|4411.21|4410.81|4410.96|4410.56|84
1628097210000|2021-08-04 17:13:30|||||||||52
1628097220000|2021-08-04 17:13:40|4411.08|4410.68|4411.21|4410.81|4411.21|4410.81|4410.96|4410.56|136
1628097230000|2021-08-04 17:13:50|4411.08|4410.68|4411.21|4410.81|4411.21|4410.81|4411.08|4410.68|275
1628097240000|2021-08-04 17:14:00|||||||||532
1628097250000|2021-08-04 17:14:10|||||||||10
1628097260000|2021-08-04 17:14:20|||||||||6
1628097270000|2021-08-04 17:14:30|4411.46|4411.06|4411.46|4411.06|4411.46|4411.06|4411.46|4411.06|107
1628097280000|2021-08-04 17:14:40|4411.21|4410.81|4411.21|4410.81|4411.46|4411.06|4411.21|4410.81|212
1628097290000|2021-08-04 17:14:50|||||||||3
1628097300000|2021-08-04 17:15:00|4410.96|4410.56|4410.96|4410.56|4410.96|4410.56|4410.96|4410.56|110
1628097310000|2021-08-04 17:15:10|4411.21|4410.81|4410.96|4410.56|4411.21|4410.81|4410.96|4410.56|302
1628097320000|2021-08-04 17:15:20|4410.83|4410.43|4410.71|4410.31|4410.83|4410.43|4410.71|4410.31|258
1628097330000|2021-08-04 17:15:30|4410.46|4410.06|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|579
1628097340000|2021-08-04 17:15:40|||||||||146
1628097350000|2021-08-04 17:15:50|4409.96|4409.56|4409.96|4409.56|4410.21|4409.81|4409.96|4409.56|123
1628097360000|2021-08-04 17:16:00|4410.21|4409.81|4410.46|4410.06|4410.46|4410.06|4410.21|4409.81|213
1628097370000|2021-08-04 17:16:10|4410.71|4410.31|4410.46|4410.06|4410.71|4410.31|4410.46|4410.06|256
1628097380000|2021-08-04 17:16:20|4410.58|4410.18|4410.71|4410.31|4410.71|4410.31|4410.58|4410.18|80
1628097390000|2021-08-04 17:16:30|4410.96|4410.56|4410.96|4410.56|4410.96|4410.56|4410.96|4410.56|139
1628097400000|2021-08-04 17:16:40|4411.08|4410.68|4410.96|4410.56|4411.21|4410.81|4410.96|4410.56|236
1628097410000|2021-08-04 17:16:50|||||||||90
1628097420000|2021-08-04 17:17:00|4411.21|4410.81|4411.46|4411.06|4411.46|4411.06|4411.08|4410.68|160
1628097430000|2021-08-04 17:17:10|4411.21|4410.81|4411.21|4410.81|4411.46|4411.06|4411.21|4410.81|281
1628097440000|2021-08-04 17:17:20|4411.46|4411.06|4411.21|4410.81|4411.46|4411.06|4411.21|4410.81|385
1628097450000|2021-08-04 17:17:30|4410.96|4410.56|4410.96|4410.56|4411.21|4410.81|4410.96|4410.56|156
1628097460000|2021-08-04 17:17:40|4411.08|4410.68|4410.96|4410.56|4411.21|4410.81|4410.96|4410.56|93
1628097470000|2021-08-04 17:17:50|4411.08|4410.68|4410.71|4410.31|4411.21|4410.81|4410.71|4410.31|177
1628097480000|2021-08-04 17:18:00|4410.58|4410.18|4410.71|4410.31|4410.96|4410.56|4410.58|4410.18|164
1628097490000|2021-08-04 17:18:10|4410.46|4410.06|4410.71|4410.31|4410.71|4410.31|4410.46|4410.06|255
1628097500000|2021-08-04 17:18:20|4410.58|4410.18|4410.71|4410.31|4410.71|4410.31|4410.46|4410.06|89
1628097510000|2021-08-04 17:18:30|4410.58|4410.18|4410.46|4410.06|4410.58|4410.18|4410.46|4410.06|68
1628097520000|2021-08-04 17:18:40|4410.71|4410.31|4410.46|4410.06|4410.71|4410.31|4410.46|4410.06|187
1628097530000|2021-08-04 17:18:50|4410.58|4410.18|4410.71|4410.31|4410.71|4410.31|4410.46|4410.06|99
1628097540000|2021-08-04 17:19:00|||||||||55
1628097550000|2021-08-04 17:19:10|4410.46|4410.06|4410.71|4410.31|4410.71|4410.31|4410.46|4410.06|166
1628097560000|2021-08-04 17:19:20|4410.96|4410.56|4410.96|4410.56|4410.96|4410.56|4410.96|4410.56|115
1628097570000|2021-08-04 17:19:30|4411.21|4410.81|4411.21|4410.81|4411.21|4410.81|4411.21|4410.81|84
1628097580000|2021-08-04 17:19:40|4411.08|4410.68|4411.21|4410.81|4411.21|4410.81|4410.96|4410.56|126
1628097590000|2021-08-04 17:19:50|||||||||207
1628097600000|2021-08-04 17:20:00|4411.46|4411.06|4411.46|4411.06|4411.46|4411.06|4411.21|4410.81|115
1628097610000|2021-08-04 17:20:10|||||||||22
1628097620000|2021-08-04 17:20:20|4411.33|4410.93|4411.46|4411.06|4411.46|4411.06|4411.33|4410.93|57
1628097630000|2021-08-04 17:20:30|4411.71|4411.31|4411.71|4411.31|4411.71|4411.31|4411.71|4411.31|306
1628097640000|2021-08-04 17:20:40|4411.46|4411.06|4411.46|4411.06|4411.71|4411.31|4411.46|4411.06|192
1628097650000|2021-08-04 17:20:50|4411.71|4411.31|4411.96|4411.56|4411.96|4411.56|4411.71|4411.31|244
1628097660000|2021-08-04 17:21:00|4411.71|4411.31|4411.71|4411.31|4411.71|4411.31|4411.71|4411.31|100
1628097670000|2021-08-04 17:21:10|4411.96|4411.56|4411.71|4411.31|4411.96|4411.56|4411.71|4411.31|128
1628097680000|2021-08-04 17:21:20|4411.96|4411.56|4411.71|4411.31|4411.96|4411.56|4411.71|4411.31|191
1628097690000|2021-08-04 17:21:30|4411.58|4411.18|4411.46|4411.06|4411.71|4411.31|4411.46|4411.06|294
1628097700000|2021-08-04 17:21:40|4411.71|4411.31|4411.96|4411.56|4411.96|4411.56|4411.46|4411.06|75
1628097710000|2021-08-04 17:21:50|4412.21|4411.81|4412.21|4411.81|4412.33|4411.93|4411.96|4411.56|674
1628097720000|2021-08-04 17:22:00|4412.33|4411.93|4412.21|4411.81|4412.33|4411.93|4412.21|4411.81|152
1628097730000|2021-08-04 17:22:10|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|629
1628097740000|2021-08-04 17:22:20|4412.21|4411.81|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|258
1628097750000|2021-08-04 17:22:30|4412.21|4411.81|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|216
1628097760000|2021-08-04 17:22:40|4412.33|4411.93|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|97
1628097770000|2021-08-04 17:22:50|4412.33|4411.93|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|90
1628097780000|2021-08-04 17:23:00|||||||||352
1628097790000|2021-08-04 17:23:10|||||||||153
1628097800000|2021-08-04 17:23:20|4412.46|4412.06|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|286
1628097810000|2021-08-04 17:23:30|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|4412.33|4411.93|92
1628097820000|2021-08-04 17:23:40|4412.33|4411.93|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|190
1628097830000|2021-08-04 17:23:50|4412.71|4412.31|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|200
1628097840000|2021-08-04 17:24:00|4412.58|4412.18|4412.46|4412.06|4412.58|4412.18|4412.21|4411.81|123
1628097850000|2021-08-04 17:24:10|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|248
1628097860000|2021-08-04 17:24:20|||||||||132
1628097870000|2021-08-04 17:24:30|4411.96|4411.56|4411.96|4411.56|4412.21|4411.81|4411.96|4411.56|224
1628097880000|2021-08-04 17:24:40|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|34
1628097890000|2021-08-04 17:24:50|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|90
1628097900000|2021-08-04 17:25:00|4412.21|4411.81|4411.71|4411.31|4412.21|4411.81|4411.71|4411.31|167
1628097910000|2021-08-04 17:25:10|4411.83|4411.43|4411.71|4411.31|4411.96|4411.56|4411.71|4411.31|159
1628097920000|2021-08-04 17:25:20|4411.96|4411.56|4411.71|4411.31|4411.96|4411.56|4411.71|4411.31|166
1628097930000|2021-08-04 17:25:30|4411.46|4411.06|4411.46|4411.06|4411.46|4411.06|4411.46|4411.06|78
1628097940000|2021-08-04 17:25:40|4411.21|4410.81|4411.21|4410.81|4411.21|4410.81|4411.21|4410.81|82
1628097950000|2021-08-04 17:25:50|4411.46|4411.06|4411.46|4411.06|4411.71|4411.31|4411.46|4411.06|250
1628097960000|2021-08-04 17:26:00|4411.58|4411.18|4411.46|4411.06|4411.71|4411.31|4411.46|4411.06|125
1628097970000|2021-08-04 17:26:10|4411.33|4410.93|4411.46|4411.06|4411.46|4411.06|4411.21|4410.81|74
1628097980000|2021-08-04 17:26:20|4411.21|4410.81|4411.21|4410.81|4411.21|4410.81|4411.21|4410.81|163
1628097990000|2021-08-04 17:26:30|4411.08|4410.68|4410.96|4410.56|4411.21|4410.81|4410.96|4410.56|146
1628098000000|2021-08-04 17:26:40|||||||||114
1628098010000|2021-08-04 17:26:50|4410.71|4410.31|4410.21|4409.81|4410.71|4410.31|4410.21|4409.81|344
1628098020000|2021-08-04 17:27:00|4410.33|4409.93|4410.46|4410.06|4410.46|4410.06|4410.21|4409.81|200
1628098030000|2021-08-04 17:27:10|4410.71|4410.31|4410.46|4410.06|4410.71|4410.31|4410.46|4410.06|722
1628098040000|2021-08-04 17:27:20|4410.71|4410.31|4410.71|4410.31|4410.71|4410.31|4410.58|4410.18|174
1628098050000|2021-08-04 17:27:30|4410.83|4410.43|4410.96|4410.56|4410.96|4410.56|4410.83|4410.43|177
1628098060000|2021-08-04 17:27:40|4410.83|4410.43|4410.71|4410.31|4410.96|4410.56|4410.71|4410.31|196
1628098070000|2021-08-04 17:27:50|||||||||7
1628098080000|2021-08-04 17:28:00|4410.58|4410.18|4410.46|4410.06|4410.71|4410.31|4410.46|4410.06|145
1628098090000|2021-08-04 17:28:10|4410.33|4409.93|4410.21|4409.81|4410.33|4409.93|4410.21|4409.81|124
1628098100000|2021-08-04 17:28:20|4409.96|4409.56|4410.21|4409.81|4410.21|4409.81|4409.96|4409.56|188
1628098110000|2021-08-04 17:28:30|||||||||106
1628098120000|2021-08-04 17:28:40|4409.96|4409.56|4409.96|4409.56|4409.96|4409.56|4409.96|4409.56|284
1628098130000|2021-08-04 17:28:50|||||||||176
1628098140000|2021-08-04 17:29:00|4410.08|4409.68|4410.21|4409.81|4410.21|4409.81|4410.08|4409.68|110
1628098150000|2021-08-04 17:29:10|4410.08|4409.68|4410.21|4409.81|4410.21|4409.81|4410.08|4409.68|144
1628098160000|2021-08-04 17:29:20|4410.08|4409.68|4409.96|4409.56|4410.21|4409.81|4409.96|4409.56|153
1628098170000|2021-08-04 17:29:30|4410.21|4409.81|4409.96|4409.56|4410.21|4409.81|4409.96|4409.56|76
1628098180000|2021-08-04 17:29:40|4410.08|4409.68|4410.21|4409.81|4410.46|4410.06|4410.08|4409.68|134
1628098190000|2021-08-04 17:29:50|4410.33|4409.93|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|57
1628098200000|2021-08-04 17:30:00|4410.46|4410.06|4410.71|4410.31|4410.71|4410.31|4410.46|4410.06|384
1628098210000|2021-08-04 17:30:10|||||||||73
1628098220000|2021-08-04 17:30:20|4410.96|4410.56|4410.71|4410.31|4410.96|4410.56|4410.71|4410.31|236
1628098230000|2021-08-04 17:30:30|4410.58|4410.18|4410.71|4410.31|4410.71|4410.31|4410.58|4410.18|70
1628098240000|2021-08-04 17:30:40|4410.96|4410.56|4410.71|4410.31|4410.96|4410.56|4410.71|4410.31|113
1628098250000|2021-08-04 17:30:50|4410.46|4410.06|4410.96|4410.56|4410.96|4410.56|4410.46|4410.06|153
1628098260000|2021-08-04 17:31:00|4410.83|4410.43|4410.96|4410.56|4410.96|4410.56|4410.71|4410.31|162
1628098270000|2021-08-04 17:31:10|4410.83|4410.43|4410.96|4410.56|4410.96|4410.56|4410.71|4410.31|227
1628098280000|2021-08-04 17:31:20|4410.83|4410.43|4410.46|4410.06|4410.83|4410.43|4410.46|4410.06|182
1628098290000|2021-08-04 17:31:30|4410.33|4409.93|4410.46|4410.06|4410.46|4410.06|4410.21|4409.81|166
1628098300000|2021-08-04 17:31:40|4410.33|4409.93|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|212
1628098310000|2021-08-04 17:31:50|4410.33|4409.93|4409.96|4409.56|4410.46|4410.06|4409.96|4409.56|379
1628098320000|2021-08-04 17:32:00|4410.21|4409.81|4409.71|4409.31|4410.21|4409.81|4409.71|4409.31|183
1628098330000|2021-08-04 17:32:10|4409.58|4409.18|4409.96|4409.56|4409.96|4409.56|4409.58|4409.18|202
1628098340000|2021-08-04 17:32:20|4410.08|4409.68|4410.21|4409.81|4410.21|4409.81|4409.96|4409.56|124
1628098350000|2021-08-04 17:32:30|4409.96|4409.56|4409.71|4409.31|4409.96|4409.56|4409.71|4409.31|106
1628098360000|2021-08-04 17:32:40|4409.96|4409.56|4409.71|4409.31|4409.96|4409.56|4409.71|4409.31|101
1628098370000|2021-08-04 17:32:50|4409.83|4409.43|4409.71|4409.31|4409.96|4409.56|4409.71|4409.31|69
1628098380000|2021-08-04 17:33:00|4409.83|4409.43|4409.46|4409.06|4409.83|4409.43|4409.46|4409.06|344
1628098390000|2021-08-04 17:33:10|4409.71|4409.31|4409.46|4409.06|4409.71|4409.31|4409.46|4409.06|237
1628098400000|2021-08-04 17:33:20|4409.71|4409.31|4409.46|4409.06|4409.71|4409.31|4409.46|4409.06|87
1628098410000|2021-08-04 17:33:30|||||||||81
1628098420000|2021-08-04 17:33:40|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|179
1628098430000|2021-08-04 17:33:50|4408.96|4408.56|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|215
1628098440000|2021-08-04 17:34:00|4409.08|4408.68|4408.71|4408.31|4409.21|4408.81|4408.71|4408.31|280
1628098450000|2021-08-04 17:34:10|4408.96|4408.56|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|307
1628098460000|2021-08-04 17:34:20|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|105
1628098470000|2021-08-04 17:34:30|4409.08|4408.68|4409.21|4408.81|4409.21|4408.81|4408.71|4408.31|412
1628098480000|2021-08-04 17:34:40|4408.96|4408.56|4409.46|4409.06|4409.46|4409.06|4408.96|4408.56|302
1628098490000|2021-08-04 17:34:50|4409.58|4409.18|4409.71|4409.31|4409.71|4409.31|4409.58|4409.18|116
1628098500000|2021-08-04 17:35:00|||||||||28
1628098510000|2021-08-04 17:35:10|4409.96|4409.56|4409.96|4409.56|4409.96|4409.56|4409.96|4409.56|106
1628098520000|2021-08-04 17:35:20|4409.71|4409.31|4409.71|4409.31|4409.96|4409.56|4409.71|4409.31|223
1628098530000|2021-08-04 17:35:30|4409.83|4409.43|4409.71|4409.31|4409.96|4409.56|4409.71|4409.31|154
1628098540000|2021-08-04 17:35:40|4409.83|4409.43|4409.71|4409.31|4409.96|4409.56|4409.71|4409.31|64
1628098550000|2021-08-04 17:35:50|4409.46|4409.06|4409.46|4409.06|4409.46|4409.06|4409.46|4409.06|220
1628098560000|2021-08-04 17:36:00|4409.33|4408.93|4409.46|4409.06|4409.46|4409.06|4409.33|4408.93|196
1628098570000|2021-08-04 17:36:10|4409.21|4408.81|4409.46|4409.06|4409.46|4409.06|4409.21|4408.81|98
1628098580000|2021-08-04 17:36:20|4409.71|4409.31|4409.71|4409.31|4409.71|4409.31|4409.71|4409.31|140
1628098590000|2021-08-04 17:36:30|4409.46|4409.06|4409.46|4409.06|4409.46|4409.06|4409.46|4409.06|136
1628098600000|2021-08-04 17:36:40|4409.33|4408.93|4408.96|4408.56|4409.46|4409.06|4408.96|4408.56|179
1628098610000|2021-08-04 17:36:50|||||||||26
1628098620000|2021-08-04 17:37:00|4408.71|4408.31|4408.96|4408.56|4408.96|4408.56|4408.71|4408.31|234
1628098630000|2021-08-04 17:37:10|4408.71|4408.31|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|116
1628098640000|2021-08-04 17:37:20|4408.96|4408.56|4409.21|4408.81|4409.21|4408.81|4408.96|4408.56|160
1628098650000|2021-08-04 17:37:30|4409.08|4408.68|4409.21|4408.81|4409.21|4408.81|4408.96|4408.56|87
1628098660000|2021-08-04 17:37:40|4409.46|4409.06|4409.46|4409.06|4409.46|4409.06|4409.46|4409.06|79
1628098670000|2021-08-04 17:37:50|||||||||98
1628098680000|2021-08-04 17:38:00|4409.58|4409.18|4409.46|4409.06|4409.58|4409.18|4409.46|4409.06|212
1628098690000|2021-08-04 17:38:10|4409.58|4409.18|4409.71|4409.31|4409.71|4409.31|4409.58|4409.18|103
1628098700000|2021-08-04 17:38:20|4409.46|4409.06|4409.46|4409.06|4409.46|4409.06|4409.46|4409.06|71
1628098710000|2021-08-04 17:38:30|||||||||97
1628098720000|2021-08-04 17:38:40|||||||||17
1628098730000|2021-08-04 17:38:50|4409.71|4409.31|4409.46|4409.06|4409.71|4409.31|4409.21|4408.81|209
1628098740000|2021-08-04 17:39:00|4409.21|4408.81|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|225
1628098750000|2021-08-04 17:39:10|4409.08|4408.68|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|62
1628098760000|2021-08-04 17:39:20|||||||||47
1628098770000|2021-08-04 17:39:30|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|135
1628098780000|2021-08-04 17:39:40|4409.46|4409.06|4409.21|4408.81|4409.46|4409.06|4409.21|4408.81|148
1628098790000|2021-08-04 17:39:50|4409.46|4409.06|4409.71|4409.31|4409.71|4409.31|4409.46|4409.06|76
1628098800000|2021-08-04 17:40:00|||||||||83
1628098810000|2021-08-04 17:40:10|4409.96|4409.56|4409.96|4409.56|4409.96|4409.56|4409.71|4409.31|229
1628098820000|2021-08-04 17:40:20|4409.71|4409.31|4409.96|4409.56|4409.96|4409.56|4409.71|4409.31|259
1628098830000|2021-08-04 17:40:30|4409.71|4409.31|4409.71|4409.31|4409.83|4409.43|4409.71|4409.31|62
1628098840000|2021-08-04 17:40:40|4409.46|4409.06|4409.21|4408.81|4409.71|4409.31|4409.21|4408.81|310
1628098850000|2021-08-04 17:40:50|4409.46|4409.06|4409.46|4409.06|4409.46|4409.06|4409.46|4409.06|24
1628098860000|2021-08-04 17:41:00|4409.33|4408.93|4409.46|4409.06|4409.46|4409.06|4409.33|4408.93|68
1628098870000|2021-08-04 17:41:10|4409.21|4408.81|4409.46|4409.06|4409.46|4409.06|4409.21|4408.81|62
1628098880000|2021-08-04 17:41:20|4409.33|4408.93|4409.46|4409.06|4409.46|4409.06|4409.21|4408.81|187
1628098890000|2021-08-04 17:41:30|4409.21|4408.81|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|120
1628098900000|2021-08-04 17:41:40|||||||||21
1628098910000|2021-08-04 17:41:50|||||||||123
1628098920000|2021-08-04 17:42:00|||||||||44
1628098930000|2021-08-04 17:42:10|4409.21|4408.81|4408.83|4408.43|4409.21|4408.81|4408.83|4408.43|147
1628098940000|2021-08-04 17:42:20|4408.96|4408.56|4409.21|4408.81|4409.21|4408.81|4408.96|4408.56|248
1628098950000|2021-08-04 17:42:30|||||||||30
1628098960000|2021-08-04 17:42:40|4409.33|4408.93|4409.21|4408.81|4409.33|4408.93|4408.96|4408.56|179
1628098970000|2021-08-04 17:42:50|4409.08|4408.68|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|116
1628098980000|2021-08-04 17:43:00|||||||||3
1628098990000|2021-08-04 17:43:10|||||||||56
1628099000000|2021-08-04 17:43:20|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|63
1628099010000|2021-08-04 17:43:30|||||||||11
1628099020000|2021-08-04 17:43:40|4408.96|4408.56|4409.21|4408.81|4409.21|4408.81|4408.96|4408.56|134
1628099030000|2021-08-04 17:43:50|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|129
1628099040000|2021-08-04 17:44:00|4408.83|4408.43|4408.96|4408.56|4408.96|4408.56|4408.83|4408.43|147
1628099050000|2021-08-04 17:44:10|4408.71|4408.31|4408.71|4408.31|4408.83|4408.43|4408.71|4408.31|133
1628099060000|2021-08-04 17:44:20|4408.83|4408.43|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|29
1628099070000|2021-08-04 17:44:30|4408.96|4408.56|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|41
1628099080000|2021-08-04 17:44:40|4408.83|4408.43|4408.96|4408.56|4408.96|4408.56|4408.83|4408.43|66
1628099090000|2021-08-04 17:44:50|4408.83|4408.43|4408.71|4408.31|4408.83|4408.43|4408.71|4408.31|36
1628099100000|2021-08-04 17:45:00|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|50
1628099110000|2021-08-04 17:45:10|4408.83|4408.43|4408.96|4408.56|4408.96|4408.56|4408.71|4408.31|137
1628099120000|2021-08-04 17:45:20|4408.71|4408.31|4408.71|4408.31|4408.83|4408.43|4408.71|4408.31|355
1628099130000|2021-08-04 17:45:30|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|490
1628099140000|2021-08-04 17:45:40|4408.33|4407.93|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|256
1628099150000|2021-08-04 17:45:50|||||||||210
1628099160000|2021-08-04 17:46:00|||||||||234
1628099170000|2021-08-04 17:46:10|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|220
1628099180000|2021-08-04 17:46:20|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|270
1628099190000|2021-08-04 17:46:30|4408.58|4408.18|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|78
1628099200000|2021-08-04 17:46:40|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|119
1628099210000|2021-08-04 17:46:50|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|79
1628099220000|2021-08-04 17:47:00|4408.46|4408.06|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|180
1628099230000|2021-08-04 17:47:10|4408.58|4408.18|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|84
1628099240000|2021-08-04 17:47:20|4408.46|4408.06|4408.21|4407.81|4408.71|4408.31|4408.21|4407.81|192
1628099250000|2021-08-04 17:47:30|4407.96|4407.56|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|151
1628099260000|2021-08-04 17:47:40|4407.96|4407.56|4407.96|4407.56|4408.21|4407.81|4407.96|4407.56|340
1628099270000|2021-08-04 17:47:50|||||||||61
1628099280000|2021-08-04 17:48:00|4408.21|4407.81|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|332
1628099290000|2021-08-04 17:48:10|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|22
1628099300000|2021-08-04 17:48:20|4408.46|4408.06|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|160
1628099310000|2021-08-04 17:48:30|||||||||76
1628099320000|2021-08-04 17:48:40|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|84
1628099330000|2021-08-04 17:48:50|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|138
1628099340000|2021-08-04 17:49:00|4409.46|4409.06|4409.71|4409.31|4409.71|4409.31|4409.46|4409.06|373
1628099350000|2021-08-04 17:49:10|4409.46|4409.06|4409.96|4409.56|4409.96|4409.56|4409.46|4409.06|141
1628099360000|2021-08-04 17:49:20|||||||||51
1628099370000|2021-08-04 17:49:30|4409.71|4409.31|4409.96|4409.56|4409.96|4409.56|4409.71|4409.31|268
1628099380000|2021-08-04 17:49:40|4410.21|4409.81|4410.21|4409.81|4410.21|4409.81|4410.21|4409.81|226
1628099390000|2021-08-04 17:49:50|||||||||17
1628099400000|2021-08-04 17:50:00|4409.96|4409.56|4409.71|4409.31|4409.96|4409.56|4409.71|4409.31|579
1628099410000|2021-08-04 17:50:10|||||||||12
1628099420000|2021-08-04 17:50:20|4409.46|4409.06|4409.46|4409.06|4409.71|4409.31|4409.46|4409.06|538
1628099430000|2021-08-04 17:50:30|||||||||111
1628099440000|2021-08-04 17:50:40|4409.33|4408.93|4409.71|4409.31|4409.71|4409.31|4409.33|4408.93|179
1628099450000|2021-08-04 17:50:50|4409.46|4409.06|4409.96|4409.56|4409.96|4409.56|4409.46|4409.06|247
1628099460000|2021-08-04 17:51:00|4409.83|4409.43|4409.71|4409.31|4409.96|4409.56|4409.71|4409.31|203
1628099470000|2021-08-04 17:51:10|4409.96|4409.56|4409.96|4409.56|4410.21|4409.81|4409.71|4409.31|268
1628099480000|2021-08-04 17:51:20|4410.08|4409.68|4410.21|4409.81|4410.21|4409.81|4409.96|4409.56|203
1628099490000|2021-08-04 17:51:30|4410.46|4410.06|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|254
1628099500000|2021-08-04 17:51:40|||||||||111
1628099510000|2021-08-04 17:51:50|4410.46|4410.06|4410.33|4409.93|4410.46|4410.06|4410.33|4409.93|279
1628099520000|2021-08-04 17:52:00|4410.21|4409.81|4410.46|4410.06|4410.46|4410.06|4410.21|4409.81|61
1628099530000|2021-08-04 17:52:10|4410.71|4410.31|4410.71|4410.31|4410.71|4410.31|4410.46|4410.06|346
1628099540000|2021-08-04 17:52:20|4410.46|4410.06|4410.71|4410.31|4410.71|4410.31|4410.46|4410.06|145
1628099550000|2021-08-04 17:52:30|4410.46|4410.06|4410.71|4410.31|4410.71|4410.31|4410.46|4410.06|201
1628099560000|2021-08-04 17:52:40|4410.46|4410.06|4410.58|4410.18|4410.71|4410.31|4410.46|4410.06|498
1628099570000|2021-08-04 17:52:50|4410.46|4410.06|4410.71|4410.31|4410.71|4410.31|4410.46|4410.06|95
1628099580000|2021-08-04 17:53:00|||||||||20
1628099590000|2021-08-04 17:53:10|4410.46|4410.06|4410.46|4410.06|4410.58|4410.18|4410.46|4410.06|325
1628099600000|2021-08-04 17:53:20|4410.58|4410.18|4410.71|4410.31|4410.71|4410.31|4410.46|4410.06|37
1628099610000|2021-08-04 17:53:30|4410.58|4410.18|4410.71|4410.31|4410.71|4410.31|4410.58|4410.18|90
1628099620000|2021-08-04 17:53:40|||||||||11
1628099630000|2021-08-04 17:53:50|||||||||39
1628099640000|2021-08-04 17:54:00|4410.96|4410.56|4410.96|4410.56|4410.96|4410.56|4410.71|4410.31|142
1628099650000|2021-08-04 17:54:10|4410.71|4410.31|4410.71|4410.31|4410.96|4410.56|4410.71|4410.31|144
1628099660000|2021-08-04 17:54:20|4410.96|4410.56|4411.21|4410.81|4411.21|4410.81|4410.83|4410.43|251
1628099670000|2021-08-04 17:54:30|4410.96|4410.56|4410.96|4410.56|4411.08|4410.68|4410.96|4410.56|108
1628099680000|2021-08-04 17:54:40|4411.08|4410.68|4411.21|4410.81|4411.21|4410.81|4411.08|4410.68|163
1628099690000|2021-08-04 17:54:50|4411.46|4411.06|4411.46|4411.06|4411.46|4411.06|4411.46|4411.06|123
1628099700000|2021-08-04 17:55:00|4411.21|4410.81|4411.21|4410.81|4411.33|4410.93|4411.21|4410.81|195
1628099710000|2021-08-04 17:55:10|4411.46|4411.06|4411.21|4410.81|4411.46|4411.06|4411.21|4410.81|215
1628099720000|2021-08-04 17:55:20|4410.96|4410.56|4410.96|4410.56|4410.96|4410.56|4410.96|4410.56|150
1628099730000|2021-08-04 17:55:30|4410.83|4410.43|4410.71|4410.31|4410.83|4410.43|4410.71|4410.31|194
1628099740000|2021-08-04 17:55:40|||||||||10
1628099750000|2021-08-04 17:55:50|||||||||3
1628099760000|2021-08-04 17:56:00|4410.83|4410.43|4410.46|4410.06|4410.83|4410.43|4410.46|4410.06|324
1628099770000|2021-08-04 17:56:10|4410.71|4410.31|4410.46|4410.06|4410.71|4410.31|4410.46|4410.06|264
1628099780000|2021-08-04 17:56:20|||||||||203
1628099790000|2021-08-04 17:56:30|4410.71|4410.31|4410.46|4410.06|4410.71|4410.31|4410.46|4410.06|92
1628099800000|2021-08-04 17:56:40|4410.58|4410.18|4409.96|4409.56|4410.71|4410.31|4409.96|4409.56|278
1628099810000|2021-08-04 17:56:50|4410.21|4409.81|4410.21|4409.81|4410.21|4409.81|4409.96|4409.56|211
1628099820000|2021-08-04 17:57:00|4409.96|4409.56|4410.21|4409.81|4410.21|4409.81|4409.96|4409.56|124
1628099830000|2021-08-04 17:57:10|4410.46|4410.06|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|187
1628099840000|2021-08-04 17:57:20|4410.33|4409.93|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|95
1628099850000|2021-08-04 17:57:30|4410.46|4410.06|4410.46|4410.06|4410.46|4410.06|4410.46|4410.06|98
1628099860000|2021-08-04 17:57:40|4410.71|4410.31|4410.46|4410.06|4410.71|4410.31|4410.46|4410.06|210
1628099870000|2021-08-04 17:57:50|||||||||2
1628099880000|2021-08-04 17:58:00|4410.58|4410.18|4410.71|4410.31|4410.71|4410.31|4410.58|4410.18|96
1628099890000|2021-08-04 17:58:10|4410.58|4410.18|4410.46|4410.06|4410.71|4410.31|4410.46|4410.06|145
1628099900000|2021-08-04 17:58:20|4410.21|4409.81|4410.46|4410.06|4410.46|4410.06|4410.21|4409.81|274
1628099910000|2021-08-04 17:58:30|4410.21|4409.81|4410.21|4409.81|4410.21|4409.81|4410.21|4409.81|37
1628099920000|2021-08-04 17:58:40|4410.08|4409.68|4409.96|4409.56|4410.21|4409.81|4409.96|4409.56|129
1628099930000|2021-08-04 17:58:50|4410.21|4409.81|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|58
1628099940000|2021-08-04 17:59:00|4410.33|4409.93|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|88
1628099950000|2021-08-04 17:59:10|4410.33|4409.93|4410.46|4410.06|4410.46|4410.06|4410.21|4409.81|142
1628099960000|2021-08-04 17:59:20|4410.33|4409.93|4410.71|4410.31|4410.71|4410.31|4410.21|4409.81|345
1628099970000|2021-08-04 17:59:30|4410.46|4410.06|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|160
1628099980000|2021-08-04 17:59:40|||||||||13
1628099990000|2021-08-04 17:59:50|4410.08|4409.68|4409.96|4409.56|4410.08|4409.68|4409.83|4409.43|234
1628100000000|2021-08-04 18:00:00|4410.21|4409.81|4410.71|4410.31|4410.71|4410.31|4410.21|4409.81|382
1628100010000|2021-08-04 18:00:10|4410.58|4410.18|4410.46|4410.06|4410.71|4410.31|4410.46|4410.06|87
1628100020000|2021-08-04 18:00:20|4410.71|4410.31|4410.96|4410.56|4411.21|4410.81|4410.71|4410.31|350
1628100030000|2021-08-04 18:00:30|4411.08|4410.68|4410.96|4410.56|4411.21|4410.81|4410.96|4410.56|184
1628100040000|2021-08-04 18:00:40|4411.21|4410.81|4411.46|4411.06|4411.46|4411.06|4411.21|4410.81|232
1628100050000|2021-08-04 18:00:50|4411.21|4410.81|4410.21|4409.81|4411.21|4410.81|4410.21|4409.81|425
1628100060000|2021-08-04 18:01:00|4410.33|4409.93|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|180
1628100070000|2021-08-04 18:01:10|4410.33|4409.93|4410.46|4410.06|4410.46|4410.06|4410.33|4409.93|61
1628100080000|2021-08-04 18:01:20|4410.33|4409.93|4410.46|4410.06|4410.46|4410.06|4410.21|4409.81|56
1628100090000|2021-08-04 18:01:30|4410.21|4409.81|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|64
1628100100000|2021-08-04 18:01:40|4410.46|4410.06|4410.21|4409.81|4410.71|4410.31|4410.21|4409.81|149
1628100110000|2021-08-04 18:01:50|4409.96|4409.56|4409.96|4409.56|4410.21|4409.81|4409.71|4409.31|307
1628100120000|2021-08-04 18:02:00|4409.71|4409.31|4409.96|4409.56|4409.96|4409.56|4409.71|4409.31|158
1628100130000|2021-08-04 18:02:10|4410.21|4409.81|4410.21|4409.81|4410.46|4410.06|4409.96|4409.56|106
1628100140000|2021-08-04 18:02:20|4410.46|4410.06|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|160
1628100150000|2021-08-04 18:02:30|4410.33|4409.93|4410.46|4410.06|4410.46|4410.06|4410.21|4409.81|53
1628100160000|2021-08-04 18:02:40|4410.21|4409.81|4410.46|4410.06|4410.46|4410.06|4410.21|4409.81|57
1628100170000|2021-08-04 18:02:50|4410.33|4409.93|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|92
1628100180000|2021-08-04 18:03:00|4410.33|4409.93|4410.46|4410.06|4410.46|4410.06|4410.33|4409.93|25
1628100190000|2021-08-04 18:03:10|4410.71|4410.31|4410.96|4410.56|4410.96|4410.56|4410.71|4410.31|134
1628100200000|2021-08-04 18:03:20|4410.71|4410.31|4410.96|4410.56|4410.96|4410.56|4410.71|4410.31|180
1628100210000|2021-08-04 18:03:30|4410.71|4410.31|4410.71|4410.31|4410.71|4410.31|4410.71|4410.31|167
1628100220000|2021-08-04 18:03:40|4410.83|4410.43|4410.96|4410.56|4410.96|4410.56|4410.83|4410.43|51
1628100230000|2021-08-04 18:03:50|4411.08|4410.68|4410.96|4410.56|4411.21|4410.81|4410.96|4410.56|215
1628100240000|2021-08-04 18:04:00|4411.08|4410.68|4411.21|4410.81|4411.21|4410.81|4411.08|4410.68|53
1628100250000|2021-08-04 18:04:10|||||||||68
1628100260000|2021-08-04 18:04:20|4411.46|4411.06|4411.46|4411.06|4411.46|4411.06|4411.46|4411.06|197
1628100270000|2021-08-04 18:04:30|4411.33|4410.93|4411.21|4410.81|4411.33|4410.93|4411.21|4410.81|119
1628100280000|2021-08-04 18:04:40|4411.46|4411.06|4411.21|4410.81|4411.46|4411.06|4411.21|4410.81|163
1628100290000|2021-08-04 18:04:50|4411.46|4411.06|4411.71|4411.31|4411.71|4411.31|4411.46|4411.06|284
1628100300000|2021-08-04 18:05:00|4411.46|4411.06|4411.71|4411.31|4411.71|4411.31|4411.46|4411.06|308
1628100310000|2021-08-04 18:05:10|4411.46|4411.06|4411.21|4410.81|4411.46|4411.06|4411.21|4410.81|216
1628100320000|2021-08-04 18:05:20|4411.46|4411.06|4411.46|4411.06|4411.46|4411.06|4411.21|4410.81|133
1628100330000|2021-08-04 18:05:30|4411.21|4410.81|4411.21|4410.81|4411.33|4410.93|4411.21|4410.81|30
1628100340000|2021-08-04 18:05:40|4411.46|4411.06|4411.46|4411.06|4411.71|4411.31|4411.46|4411.06|127
1628100350000|2021-08-04 18:05:50|4411.71|4411.31|4411.46|4411.06|4411.71|4411.31|4411.46|4411.06|81
1628100360000|2021-08-04 18:06:00|4411.71|4411.31|4411.96|4411.56|4411.96|4411.56|4411.46|4411.06|247
1628100370000|2021-08-04 18:06:10|4411.83|4411.43|4411.71|4411.31|4411.96|4411.56|4411.71|4411.31|170
1628100380000|2021-08-04 18:06:20|||||||||43
1628100390000|2021-08-04 18:06:30|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|131
1628100400000|2021-08-04 18:06:40|4411.83|4411.43|4411.46|4411.06|4411.83|4411.43|4411.46|4411.06|153
1628100410000|2021-08-04 18:06:50|4411.71|4411.31|4411.96|4411.56|4411.96|4411.56|4411.71|4411.31|255
1628100420000|2021-08-04 18:07:00|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|4411.96|4411.56|175
1628100430000|2021-08-04 18:07:10|4412.46|4412.06|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|182
1628100440000|2021-08-04 18:07:20|4412.33|4411.93|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|275
1628100450000|2021-08-04 18:07:30|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|117
1628100460000|2021-08-04 18:07:40|4412.21|4411.81|4412.08|4411.68|4412.21|4411.81|4412.08|4411.68|174
1628100470000|2021-08-04 18:07:50|4411.96|4411.56|4411.96|4411.56|4412.21|4411.81|4411.96|4411.56|144
1628100480000|2021-08-04 18:08:00|4412.21|4411.81|4411.96|4411.56|4412.21|4411.81|4411.96|4411.56|402
1628100490000|2021-08-04 18:08:10|4411.71|4411.31|4411.96|4411.56|4411.96|4411.56|4411.71|4411.31|280
1628100500000|2021-08-04 18:08:20|4411.71|4411.31|4411.71|4411.31|4411.71|4411.31|4411.71|4411.31|163
1628100510000|2021-08-04 18:08:30|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|4411.71|4411.31|396
1628100520000|2021-08-04 18:08:40|4412.21|4411.81|4412.21|4411.81|4412.33|4411.93|4412.21|4411.81|234
1628100530000|2021-08-04 18:08:50|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|332
1628100540000|2021-08-04 18:09:00|4412.21|4411.81|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|286
1628100550000|2021-08-04 18:09:10|||||||||75
1628100560000|2021-08-04 18:09:20|4412.33|4411.93|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|76
1628100570000|2021-08-04 18:09:30|4412.21|4411.81|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|165
1628100580000|2021-08-04 18:09:40|4412.46|4412.06|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|57
1628100590000|2021-08-04 18:09:50|4412.33|4411.93|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|109
1628100600000|2021-08-04 18:10:00|4412.08|4411.68|4412.21|4411.81|4412.21|4411.81|4411.96|4411.56|199
1628100610000|2021-08-04 18:10:10|4412.08|4411.68|4412.21|4411.81|4412.21|4411.81|4411.96|4411.56|143
1628100620000|2021-08-04 18:10:20|4412.08|4411.68|4411.96|4411.56|4412.08|4411.68|4411.96|4411.56|34
1628100630000|2021-08-04 18:10:30|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|73
1628100640000|2021-08-04 18:10:40|4411.96|4411.56|4412.46|4412.06|4412.46|4412.06|4411.96|4411.56|226
1628100650000|2021-08-04 18:10:50|||||||||34
1628100660000|2021-08-04 18:11:00|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|300
1628100670000|2021-08-04 18:11:10|4412.46|4412.06|4412.46|4412.06|4412.58|4412.18|4412.46|4412.06|175
1628100680000|2021-08-04 18:11:20|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|223
1628100690000|2021-08-04 18:11:30|4412.46|4412.06|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|342
1628100700000|2021-08-04 18:11:40|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|4412.46|4412.06|148
1628100710000|2021-08-04 18:11:50|4412.58|4412.18|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|111
1628100720000|2021-08-04 18:12:00|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|57
1628100730000|2021-08-04 18:12:10|4412.46|4412.06|4412.71|4412.31|4412.71|4412.31|4412.46|4412.06|105
1628100740000|2021-08-04 18:12:20|4412.46|4412.06|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|55
1628100750000|2021-08-04 18:12:30|4412.58|4412.18|4412.46|4412.06|4412.58|4412.18|4412.46|4412.06|306
1628100760000|2021-08-04 18:12:40|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|53
1628100770000|2021-08-04 18:12:50|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|176
1628100780000|2021-08-04 18:13:00|||||||||281
1628100790000|2021-08-04 18:13:10|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|165
1628100800000|2021-08-04 18:13:20|4412.96|4412.56|4412.96|4412.56|4413.08|4412.68|4412.96|4412.56|245
1628100810000|2021-08-04 18:13:30|4412.71|4412.31|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|423
1628100820000|2021-08-04 18:13:40|4412.58|4412.18|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|201
1628100830000|2021-08-04 18:13:50|4412.58|4412.18|4412.46|4412.06|4412.58|4412.18|4412.46|4412.06|170
1628100840000|2021-08-04 18:14:00|||||||||153
1628100850000|2021-08-04 18:14:10|4412.21|4411.81|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|321
1628100860000|2021-08-04 18:14:20|4412.33|4411.93|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|148
1628100870000|2021-08-04 18:14:30|||||||||124
1628100880000|2021-08-04 18:14:40|4412.58|4412.18|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|102
1628100890000|2021-08-04 18:14:50|||||||||88
1628100900000|2021-08-04 18:15:00|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|4412.58|4412.18|341
1628100910000|2021-08-04 18:15:10|4412.46|4412.06|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|427
1628100920000|2021-08-04 18:15:20|4412.46|4412.06|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|92
1628100930000|2021-08-04 18:15:30|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|733
1628100940000|2021-08-04 18:15:40|4412.33|4411.93|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|111
1628100950000|2021-08-04 18:15:50|4412.33|4411.93|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|70
1628100960000|2021-08-04 18:16:00|4412.46|4412.06|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|106
1628100970000|2021-08-04 18:16:10|4412.08|4411.68|4412.46|4412.06|4412.46|4412.06|4412.08|4411.68|166
1628100980000|2021-08-04 18:16:20|||||||||3
1628100990000|2021-08-04 18:16:30|||||||||147
1628101000000|2021-08-04 18:16:40|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|67
1628101010000|2021-08-04 18:16:50|||||||||4
1628101020000|2021-08-04 18:17:00|4412.46|4412.06|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|279
1628101030000|2021-08-04 18:17:10|4412.33|4411.93|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|56
1628101040000|2021-08-04 18:17:20|4412.21|4411.81|4412.71|4412.31|4412.71|4412.31|4412.21|4411.81|161
1628101050000|2021-08-04 18:17:30|4412.46|4412.06|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|119
1628101060000|2021-08-04 18:17:40|||||||||8
1628101070000|2021-08-04 18:17:50|||||||||80
1628101080000|2021-08-04 18:18:00|||||||||124
1628101090000|2021-08-04 18:18:10|4412.71|4412.31|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|113
1628101100000|2021-08-04 18:18:20|||||||||8
1628101110000|2021-08-04 18:18:30|||||||||6
1628101120000|2021-08-04 18:18:40|||||||||8
1628101130000|2021-08-04 18:18:50|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|172
1628101140000|2021-08-04 18:19:00|4412.58|4412.18|4412.46|4412.06|4412.58|4412.18|4412.46|4412.06|183
1628101150000|2021-08-04 18:19:10|||||||||3
1628101160000|2021-08-04 18:19:20|||||||||8
1628101170000|2021-08-04 18:19:30|4412.71|4412.31|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|206
1628101180000|2021-08-04 18:19:40|4412.33|4411.93|4412.21|4411.81|4412.33|4411.93|4412.21|4411.81|299
1628101190000|2021-08-04 18:19:50|||||||||12
1628101200000|2021-08-04 18:20:00|||||||||24
1628101210000|2021-08-04 18:20:10|||||||||47
1628101220000|2021-08-04 18:20:20|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|784
1628101230000|2021-08-04 18:20:30|||||||||295
1628101240000|2021-08-04 18:20:40|||||||||25
1628101250000|2021-08-04 18:20:50|||||||||41
1628101260000|2021-08-04 18:21:00|4412.58|4412.18|4412.46|4412.06|4412.58|4412.18|4412.46|4412.06|217
1628101270000|2021-08-04 18:21:10|||||||||12
1628101280000|2021-08-04 18:21:20|4412.58|4412.18|4412.71|4412.31|4412.71|4412.31|4412.58|4412.18|299
1628101290000|2021-08-04 18:21:30|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|229
1628101300000|2021-08-04 18:21:40|4412.83|4412.43|4413.21|4412.81|4413.21|4412.81|4412.83|4412.43|349
1628101310000|2021-08-04 18:21:50|4412.96|4412.56|4412.96|4412.56|4413.21|4412.81|4412.96|4412.56|92
1628101320000|2021-08-04 18:22:00|||||||||11
1628101330000|2021-08-04 18:22:10|||||||||194
1628101340000|2021-08-04 18:22:20|||||||||73
1628101350000|2021-08-04 18:22:30|4412.71|4412.31|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|125
1628101360000|2021-08-04 18:22:40|4412.83|4412.43|4412.71|4412.31|4412.83|4412.43|4412.71|4412.31|90
1628101370000|2021-08-04 18:22:50|4412.83|4412.43|4412.83|4412.43|4412.83|4412.43|4412.83|4412.43|7
1628101380000|2021-08-04 18:23:00|4412.96|4412.56|4412.71|4412.31|4412.96|4412.56|4412.71|4412.31|239
1628101390000|2021-08-04 18:23:10|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|98
1628101400000|2021-08-04 18:23:20|4412.83|4412.43|4412.96|4412.56|4413.21|4412.81|4412.71|4412.31|92
1628101410000|2021-08-04 18:23:30|4412.71|4412.31|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|178
1628101420000|2021-08-04 18:23:40|4413.21|4412.81|4412.96|4412.56|4413.21|4412.81|4412.96|4412.56|123
1628101430000|2021-08-04 18:23:50|4412.71|4412.31|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|83
1628101440000|2021-08-04 18:24:00|4412.83|4412.43|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|346
1628101450000|2021-08-04 18:24:10|||||||||24
1628101460000|2021-08-04 18:24:20|||||||||12
1628101470000|2021-08-04 18:24:30|||||||||188
1628101480000|2021-08-04 18:24:40|||||||||5
1628101490000|2021-08-04 18:24:50|||||||||70
1628101500000|2021-08-04 18:25:00|4412.83|4412.43|4412.71|4412.31|4412.96|4412.56|4412.71|4412.31|247
1628101510000|2021-08-04 18:25:10|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|152
1628101520000|2021-08-04 18:25:20|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|4412.46|4412.06|238
1628101530000|2021-08-04 18:25:30|||||||||100
1628101540000|2021-08-04 18:25:40|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|46
1628101550000|2021-08-04 18:25:50|||||||||222
1628101560000|2021-08-04 18:26:00|4412.71|4412.31|4412.46|4412.06|4412.71|4412.31|4412.46|4412.06|158
1628101570000|2021-08-04 18:26:10|4412.21|4411.81|4411.96|4411.56|4412.21|4411.81|4411.96|4411.56|386
1628101580000|2021-08-04 18:26:20|||||||||725
1628101590000|2021-08-04 18:26:30|4412.08|4411.68|4411.96|4411.56|4412.08|4411.68|4411.96|4411.56|122
1628101600000|2021-08-04 18:26:40|4412.08|4411.68|4411.96|4411.56|4412.21|4411.81|4411.96|4411.56|75
1628101610000|2021-08-04 18:26:50|4412.21|4411.81|4411.96|4411.56|4412.21|4411.81|4411.96|4411.56|100
1628101620000|2021-08-04 18:27:00|||||||||100
1628101630000|2021-08-04 18:27:10|4411.71|4411.31|4411.71|4411.31|4411.96|4411.56|4411.71|4411.31|464
1628101640000|2021-08-04 18:27:20|4411.96|4411.56|4411.71|4411.31|4411.96|4411.56|4411.71|4411.31|60
1628101650000|2021-08-04 18:27:30|4411.96|4411.56|4411.71|4411.31|4411.96|4411.56|4411.71|4411.31|84
1628101660000|2021-08-04 18:27:40|4411.96|4411.56|4411.71|4411.31|4411.96|4411.56|4411.71|4411.31|202
1628101670000|2021-08-04 18:27:50|||||||||576
1628101680000|2021-08-04 18:28:00|4411.96|4411.56|4411.96|4411.56|4412.21|4411.81|4411.96|4411.56|552
1628101690000|2021-08-04 18:28:10|4412.08|4411.68|4412.21|4411.81|4412.21|4411.81|4412.08|4411.68|42
1628101700000|2021-08-04 18:28:20|4412.33|4411.93|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|243
1628101710000|2021-08-04 18:28:30|4412.08|4411.68|4412.21|4411.81|4412.21|4411.81|4411.96|4411.56|406
1628101720000|2021-08-04 18:28:40|4412.08|4411.68|4411.96|4411.56|4412.08|4411.68|4411.96|4411.56|81
1628101730000|2021-08-04 18:28:50|4411.71|4411.31|4411.71|4411.31|4411.71|4411.31|4411.71|4411.31|66
1628101740000|2021-08-04 18:29:00|4411.96|4411.56|4411.71|4411.31|4411.96|4411.56|4411.71|4411.31|265
1628101750000|2021-08-04 18:29:10|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|4411.71|4411.31|50
1628101760000|2021-08-04 18:29:20|4412.21|4411.81|4411.96|4411.56|4412.21|4411.81|4411.96|4411.56|168
1628101770000|2021-08-04 18:29:30|||||||||221
1628101780000|2021-08-04 18:29:40|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|33
1628101790000|2021-08-04 18:29:50|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|253
1628101800000|2021-08-04 18:30:00|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|71
1628101810000|2021-08-04 18:30:10|||||||||108
1628101820000|2021-08-04 18:30:20|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|96
1628101830000|2021-08-04 18:30:30|||||||||20
1628101840000|2021-08-04 18:30:40|||||||||2
1628101850000|2021-08-04 18:30:50|||||||||14
1628101860000|2021-08-04 18:31:00|4411.83|4411.43|4411.71|4411.31|4411.83|4411.43|4411.71|4411.31|146
1628101870000|2021-08-04 18:31:10|||||||||6
1628101880000|2021-08-04 18:31:20|||||||||374
1628101890000|2021-08-04 18:31:30|4411.46|4411.06|4411.71|4411.31|4411.71|4411.31|4411.46|4411.06|1185
1628101900000|2021-08-04 18:31:40|4411.46|4411.06|4411.46|4411.06|4411.46|4411.06|4411.46|4411.06|186
1628101910000|2021-08-04 18:31:50|4411.71|4411.31|4411.71|4411.31|4411.71|4411.31|4411.71|4411.31|230
1628101920000|2021-08-04 18:32:00|4411.96|4411.56|4411.71|4411.31|4411.96|4411.56|4411.71|4411.31|190
1628101930000|2021-08-04 18:32:10|||||||||128
1628101940000|2021-08-04 18:32:20|4411.46|4411.06|4411.71|4411.31|4411.71|4411.31|4411.46|4411.06|197
1628101950000|2021-08-04 18:32:30|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|4411.96|4411.56|140
1628101960000|2021-08-04 18:32:40|||||||||27
1628101970000|2021-08-04 18:32:50|||||||||9
1628101980000|2021-08-04 18:33:00|4412.08|4411.68|4412.21|4411.81|4412.21|4411.81|4411.96|4411.56|203
1628101990000|2021-08-04 18:33:10|4412.33|4411.93|4412.21|4411.81|4412.46|4412.06|4412.21|4411.81|298
1628102000000|2021-08-04 18:33:20|4412.46|4412.06|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|270
1628102010000|2021-08-04 18:33:30|||||||||10
1628102020000|2021-08-04 18:33:40|4412.21|4411.81|4412.46|4412.06|4412.46|4412.06|4412.21|4411.81|135
1628102030000|2021-08-04 18:33:50|||||||||14
1628102040000|2021-08-04 18:34:00|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|4412.46|4412.06|285
1628102050000|2021-08-04 18:34:10|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|215
1628102060000|2021-08-04 18:34:20|4412.83|4412.43|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|182
1628102070000|2021-08-04 18:34:30|||||||||174
1628102080000|2021-08-04 18:34:40|4413.08|4412.68|4413.21|4412.81|4413.21|4412.81|4412.96|4412.56|174
1628102090000|2021-08-04 18:34:50|4413.33|4412.93|4413.21|4412.81|4413.33|4412.93|4413.21|4412.81|146
1628102100000|2021-08-04 18:35:00|||||||||168
1628102110000|2021-08-04 18:35:10|4412.96|4412.56|4413.21|4412.81|4413.21|4412.81|4412.96|4412.56|163
1628102120000|2021-08-04 18:35:20|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|89
1628102130000|2021-08-04 18:35:30|||||||||14
1628102140000|2021-08-04 18:35:40|4413.21|4412.81|4413.71|4413.31|4413.96|4413.56|4413.21|4412.81|693
1628102150000|2021-08-04 18:35:50|4413.46|4413.06|4413.71|4413.31|4413.71|4413.31|4413.46|4413.06|299
1628102160000|2021-08-04 18:36:00|4413.96|4413.56|4413.71|4413.31|4414.21|4413.81|4413.71|4413.31|660
1628102170000|2021-08-04 18:36:10|4413.46|4413.06|4413.71|4413.31|4413.71|4413.31|4413.46|4413.06|239
1628102180000|2021-08-04 18:36:20|4413.46|4413.06|4413.46|4413.06|4413.46|4413.06|4413.46|4413.06|32
1628102190000|2021-08-04 18:36:30|4413.58|4413.18|4413.46|4413.06|4413.71|4413.31|4413.46|4413.06|159
1628102200000|2021-08-04 18:36:40|4413.71|4413.31|4413.71|4413.31|4413.71|4413.31|4413.71|4413.31|33
1628102210000|2021-08-04 18:36:50|4413.46|4413.06|4413.46|4413.06|4413.46|4413.06|4413.46|4413.06|163
1628102220000|2021-08-04 18:37:00|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|4412.71|4412.31|632
1628102230000|2021-08-04 18:37:10|4412.96|4412.56|4413.08|4412.68|4413.21|4412.81|4412.96|4412.56|271
1628102240000|2021-08-04 18:37:20|4413.21|4412.81|4412.96|4412.56|4413.21|4412.81|4412.96|4412.56|134
1628102250000|2021-08-04 18:37:30|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|33
1628102260000|2021-08-04 18:37:40|4413.46|4413.06|4413.21|4412.81|4413.46|4413.06|4413.21|4412.81|161
1628102270000|2021-08-04 18:37:50|4413.08|4412.68|4413.21|4412.81|4413.21|4412.81|4413.08|4412.68|135
1628102280000|2021-08-04 18:38:00|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|205
1628102290000|2021-08-04 18:38:10|||||||||101
1628102300000|2021-08-04 18:38:20|4413.21|4412.81|4413.46|4413.06|4413.46|4413.06|4413.21|4412.81|115
1628102310000|2021-08-04 18:38:30|4413.21|4412.81|4413.21|4412.81|4413.46|4413.06|4413.21|4412.81|167
1628102320000|2021-08-04 18:38:40|4413.46|4413.06|4413.46|4413.06|4413.46|4413.06|4413.46|4413.06|76
1628102330000|2021-08-04 18:38:50|4413.33|4412.93|4413.46|4413.06|4413.46|4413.06|4413.21|4412.81|83
1628102340000|2021-08-04 18:39:00|4413.71|4413.31|4413.71|4413.31|4413.71|4413.31|4413.71|4413.31|86
1628102350000|2021-08-04 18:39:10|4413.46|4413.06|4413.46|4413.06|4413.58|4413.18|4413.46|4413.06|103
1628102360000|2021-08-04 18:39:20|||||||||3
1628102370000|2021-08-04 18:39:30|4413.71|4413.31|4413.71|4413.31|4413.71|4413.31|4413.71|4413.31|171
1628102380000|2021-08-04 18:39:40|4413.96|4413.56|4413.83|4413.43|4413.96|4413.56|4413.71|4413.31|202
1628102390000|2021-08-04 18:39:50|4413.71|4413.31|4413.96|4413.56|4413.96|4413.56|4413.71|4413.31|127
1628102400000|2021-08-04 18:40:00|4414.21|4413.81|4413.96|4413.56|4414.21|4413.81|4413.96|4413.56|274
1628102410000|2021-08-04 18:40:10|4414.21|4413.81|4413.96|4413.56|4414.21|4413.81|4413.96|4413.56|137
1628102420000|2021-08-04 18:40:20|||||||||154
1628102430000|2021-08-04 18:40:30|||||||||7
1628102440000|2021-08-04 18:40:40|4413.71|4413.31|4413.71|4413.31|4413.71|4413.31|4413.71|4413.31|136
1628102450000|2021-08-04 18:40:50|||||||||245
1628102460000|2021-08-04 18:41:00|4413.83|4413.43|4413.96|4413.56|4413.96|4413.56|4413.71|4413.31|229
1628102470000|2021-08-04 18:41:10|4413.83|4413.43|4413.96|4413.56|4413.96|4413.56|4413.71|4413.31|105
1628102480000|2021-08-04 18:41:20|4413.71|4413.31|4413.71|4413.31|4413.96|4413.56|4413.71|4413.31|231
1628102490000|2021-08-04 18:41:30|4413.96|4413.56|4413.96|4413.56|4413.96|4413.56|4413.96|4413.56|72
1628102500000|2021-08-04 18:41:40|||||||||2
1628102510000|2021-08-04 18:41:50|4414.08|4413.68|4414.21|4413.81|4414.21|4413.81|4413.96|4413.56|354
1628102520000|2021-08-04 18:42:00|||||||||247
1628102530000|2021-08-04 18:42:10|||||||||23
1628102540000|2021-08-04 18:42:20|4413.96|4413.56|4413.71|4413.31|4413.96|4413.56|4413.71|4413.31|418
1628102550000|2021-08-04 18:42:30|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|786
1628102560000|2021-08-04 18:42:40|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|4412.71|4412.31|461
1628102570000|2021-08-04 18:42:50|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|486
1628102580000|2021-08-04 18:43:00|4412.71|4412.31|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|149
1628102590000|2021-08-04 18:43:10|4412.83|4412.43|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|187
1628102600000|2021-08-04 18:43:20|4413.08|4412.68|4412.96|4412.56|4413.21|4412.81|4412.96|4412.56|273
1628102610000|2021-08-04 18:43:30|||||||||104
1628102620000|2021-08-04 18:43:40|4412.71|4412.31|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|196
1628102630000|2021-08-04 18:43:50|4413.21|4412.81|4412.96|4412.56|4413.21|4412.81|4412.96|4412.56|139
1628102640000|2021-08-04 18:44:00|4413.21|4412.81|4412.96|4412.56|4413.21|4412.81|4412.96|4412.56|179
1628102650000|2021-08-04 18:44:10|4412.83|4412.43|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|172
1628102660000|2021-08-04 18:44:20|4412.71|4412.31|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|282
1628102670000|2021-08-04 18:44:30|4412.83|4412.43|4413.21|4412.81|4413.21|4412.81|4412.83|4412.43|240
1628102680000|2021-08-04 18:44:40|4413.33|4412.93|4413.46|4413.06|4413.46|4413.06|4413.33|4412.93|60
1628102690000|2021-08-04 18:44:50|||||||||11
1628102700000|2021-08-04 18:45:00|4413.21|4412.81|4413.46|4413.06|4413.46|4413.06|4413.21|4412.81|113
1628102710000|2021-08-04 18:45:10|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|4413.21|4412.81|50
1628102720000|2021-08-04 18:45:20|4412.96|4412.56|4412.96|4412.56|4412.96|4412.56|4412.71|4412.31|247
1628102730000|2021-08-04 18:45:30|4412.71|4412.31|4412.71|4412.31|4412.96|4412.56|4412.46|4412.06|354
1628102740000|2021-08-04 18:45:40|||||||||47
1628102750000|2021-08-04 18:45:50|4412.58|4412.18|4411.96|4411.56|4412.58|4412.18|4411.96|4411.56|231
1628102760000|2021-08-04 18:46:00|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|4412.21|4411.81|395
1628102770000|2021-08-04 18:46:10|4412.08|4411.68|4411.46|4411.06|4412.08|4411.68|4411.46|4411.06|272
1628102780000|2021-08-04 18:46:20|4411.71|4411.31|4411.46|4411.06|4411.71|4411.31|4411.46|4411.06|429
1628102790000|2021-08-04 18:46:30|4411.71|4411.31|4411.46|4411.06|4411.71|4411.31|4411.46|4411.06|194
1628102800000|2021-08-04 18:46:40|4411.21|4410.81|4411.21|4410.81|4411.46|4411.06|4411.21|4410.81|526
1628102810000|2021-08-04 18:46:50|4411.33|4410.93|4410.96|4410.56|4411.33|4410.93|4410.96|4410.56|1146
1628102820000|2021-08-04 18:47:00|4410.71|4410.31|4410.71|4410.31|4410.96|4410.56|4410.71|4410.31|749
1628102830000|2021-08-04 18:47:10|4410.96|4410.56|4410.71|4410.31|4410.96|4410.56|4410.71|4410.31|391
1628102840000|2021-08-04 18:47:20|4410.58|4410.18|4410.96|4410.56|4410.96|4410.56|4410.46|4410.06|616
1628102850000|2021-08-04 18:47:30|||||||||284
1628102860000|2021-08-04 18:47:40|4411.21|4410.81|4410.71|4410.31|4411.21|4410.81|4410.71|4410.31|223
1628102870000|2021-08-04 18:47:50|4410.96|4410.56|4410.46|4410.06|4410.96|4410.56|4410.46|4410.06|414
1628102880000|2021-08-04 18:48:00|4410.21|4409.81|4410.21|4409.81|4410.21|4409.81|4410.21|4409.81|269
1628102890000|2021-08-04 18:48:10|4409.96|4409.56|4409.96|4409.56|4409.96|4409.56|4409.96|4409.56|244
1628102900000|2021-08-04 18:48:20|4409.71|4409.31|4408.96|4408.56|4409.83|4409.43|4408.96|4408.56|1811
1628102910000|2021-08-04 18:48:30|4409.21|4408.81|4409.21|4408.81|4409.46|4409.06|4408.96|4408.56|612
1628102920000|2021-08-04 18:48:40|4408.96|4408.56|4409.21|4408.81|4409.46|4409.06|4408.96|4408.56|280
1628102930000|2021-08-04 18:48:50|4409.46|4409.06|4409.46|4409.06|4409.46|4409.06|4409.21|4408.81|88
1628102940000|2021-08-04 18:49:00|4409.71|4409.31|4409.96|4409.56|4409.96|4409.56|4409.71|4409.31|622
1628102950000|2021-08-04 18:49:10|4410.21|4409.81|4409.96|4409.56|4410.21|4409.81|4409.96|4409.56|157
1628102960000|2021-08-04 18:49:20|4410.08|4409.68|4409.71|4409.31|4410.21|4409.81|4409.71|4409.31|333
1628102970000|2021-08-04 18:49:30|4409.83|4409.43|4409.96|4409.56|4410.21|4409.81|4409.83|4409.43|238
1628102980000|2021-08-04 18:49:40|4410.08|4409.68|4410.21|4409.81|4410.21|4409.81|4410.08|4409.68|94
1628102990000|2021-08-04 18:49:50|4410.46|4410.06|4409.96|4409.56|4410.46|4410.06|4409.96|4409.56|246
1628103000000|2021-08-04 18:50:00|4410.21|4409.81|4409.96|4409.56|4410.21|4409.81|4409.96|4409.56|280
1628103010000|2021-08-04 18:50:10|4410.08|4409.68|4409.46|4409.06|4410.08|4409.68|4409.46|4409.06|310
1628103020000|2021-08-04 18:50:20|4409.71|4409.31|4409.46|4409.06|4409.71|4409.31|4409.46|4409.06|39
1628103030000|2021-08-04 18:50:30|4409.21|4408.81|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|284
1628103040000|2021-08-04 18:50:40|4408.71|4408.31|4408.96|4408.56|4408.96|4408.56|4408.71|4408.31|298
1628103050000|2021-08-04 18:50:50|4408.83|4408.43|4408.83|4408.43|4408.83|4408.43|4408.83|4408.43|364
1628103060000|2021-08-04 18:51:00|4408.71|4408.31|4408.46|4408.06|4408.96|4408.56|4408.21|4407.81|1026
1628103070000|2021-08-04 18:51:10|4408.71|4408.31|4408.96|4408.56|4408.96|4408.56|4408.71|4408.31|516
1628103080000|2021-08-04 18:51:20|4409.21|4408.81|4408.46|4408.06|4409.21|4408.81|4408.46|4408.06|526
1628103090000|2021-08-04 18:51:30|4408.33|4407.93|4408.21|4407.81|4408.46|4408.06|4407.96|4407.56|521
1628103100000|2021-08-04 18:51:40|4408.46|4408.06|4408.71|4408.31|4408.96|4408.56|4408.46|4408.06|229
1628103110000|2021-08-04 18:51:50|4408.83|4408.43|4408.46|4408.06|4408.83|4408.43|4408.21|4407.81|251
1628103120000|2021-08-04 18:52:00|4408.21|4407.81|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|143
1628103130000|2021-08-04 18:52:10|4408.21|4407.81|4407.96|4407.56|4408.21|4407.81|4407.96|4407.56|415
1628103140000|2021-08-04 18:52:20|4408.21|4407.81|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|262
1628103150000|2021-08-04 18:52:30|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|92
1628103160000|2021-08-04 18:52:40|4408.21|4407.81|4407.96|4407.56|4408.21|4407.81|4407.96|4407.56|146
1628103170000|2021-08-04 18:52:50|4408.21|4407.81|4408.08|4407.68|4408.21|4407.81|4407.96|4407.56|312
1628103180000|2021-08-04 18:53:00|4408.21|4407.81|4407.96|4407.56|4408.21|4407.81|4407.96|4407.56|85
1628103190000|2021-08-04 18:53:10|||||||||47
1628103200000|2021-08-04 18:53:20|4407.71|4407.31|4407.71|4407.31|4407.71|4407.31|4407.71|4407.31|143
1628103210000|2021-08-04 18:53:30|4407.96|4407.56|4407.71|4407.31|4407.96|4407.56|4407.46|4407.06|472
1628103220000|2021-08-04 18:53:40|4407.96|4407.56|4407.96|4407.56|4408.21|4407.81|4407.71|4407.31|432
1628103230000|2021-08-04 18:53:50|||||||||23
1628103240000|2021-08-04 18:54:00|4408.21|4407.81|4408.08|4407.68|4408.21|4407.81|4407.83|4407.43|437
1628103250000|2021-08-04 18:54:10|4408.21|4407.81|4407.96|4407.56|4408.21|4407.81|4407.96|4407.56|237
1628103260000|2021-08-04 18:54:20|4408.21|4407.81|4408.46|4408.06|4408.46|4408.06|4407.96|4407.56|249
1628103270000|2021-08-04 18:54:30|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4408.58|4408.18|182
1628103280000|2021-08-04 18:54:40|4408.46|4408.06|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|278
1628103290000|2021-08-04 18:54:50|4408.83|4408.43|4408.96|4408.56|4409.21|4408.81|4408.83|4408.43|343
1628103300000|2021-08-04 18:55:00|4409.21|4408.81|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|222
1628103310000|2021-08-04 18:55:10|4408.46|4408.06|4408.58|4408.18|4408.71|4408.31|4408.46|4408.06|887
1628103320000|2021-08-04 18:55:20|4408.46|4408.06|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|1074
1628103330000|2021-08-04 18:55:30|4408.71|4408.31|4407.71|4407.31|4408.71|4408.31|4407.71|4407.31|1434
1628103340000|2021-08-04 18:55:40|4407.83|4407.43|4407.96|4407.56|4408.08|4407.68|4407.83|4407.43|472
1628103350000|2021-08-04 18:55:50|4407.71|4407.31|4407.71|4407.31|4407.71|4407.31|4407.71|4407.31|232
1628103360000|2021-08-04 18:56:00|4407.58|4407.18|4407.71|4407.31|4407.71|4407.31|4407.46|4407.06|334
1628103370000|2021-08-04 18:56:10|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|292
1628103380000|2021-08-04 18:56:20|4407.83|4407.43|4407.71|4407.31|4407.83|4407.43|4407.71|4407.31|99
1628103390000|2021-08-04 18:56:30|4407.96|4407.56|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|151
1628103400000|2021-08-04 18:56:40|4407.83|4407.43|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|42
1628103410000|2021-08-04 18:56:50|4407.71|4407.31|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|81
1628103420000|2021-08-04 18:57:00|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|135
1628103430000|2021-08-04 18:57:10|4407.71|4407.31|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|169
1628103440000|2021-08-04 18:57:20|4408.21|4407.81|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|195
1628103450000|2021-08-04 18:57:30|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|257
1628103460000|2021-08-04 18:57:40|||||||||120
1628103470000|2021-08-04 18:57:50|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|79
1628103480000|2021-08-04 18:58:00|4408.33|4407.93|4408.71|4408.31|4408.71|4408.31|4408.21|4407.81|165
1628103490000|2021-08-04 18:58:10|4408.83|4408.43|4408.96|4408.56|4408.96|4408.56|4408.71|4408.31|261
1628103500000|2021-08-04 18:58:20|4409.21|4408.81|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|428
1628103510000|2021-08-04 18:58:30|4409.08|4408.68|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|62
1628103520000|2021-08-04 18:58:40|4408.83|4408.43|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|305
1628103530000|2021-08-04 18:58:50|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|64
1628103540000|2021-08-04 18:59:00|4408.83|4408.43|4408.46|4408.06|4408.83|4408.43|4408.46|4408.06|534
1628103550000|2021-08-04 18:59:10|||||||||185
1628103560000|2021-08-04 18:59:20|4408.21|4407.81|4408.71|4408.31|4408.71|4408.31|4408.21|4407.81|734
1628103570000|2021-08-04 18:59:30|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|50
1628103580000|2021-08-04 18:59:40|4408.71|4408.31|4408.96|4408.56|4408.96|4408.56|4408.71|4408.31|134
1628103590000|2021-08-04 18:59:50|4408.71|4408.31|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|140
1628103600000|2021-08-04 19:00:00|4408.71|4408.31|4408.71|4408.31|4408.96|4408.56|4408.46|4408.06|380
1628103610000|2021-08-04 19:00:10|4408.83|4408.43|4409.21|4408.81|4409.21|4408.81|4408.83|4408.43|67
1628103620000|2021-08-04 19:00:20|||||||||34
1628103630000|2021-08-04 19:00:30|4409.08|4408.68|4409.21|4408.81|4409.21|4408.81|4408.96|4408.56|316
1628103640000|2021-08-04 19:00:40|4408.96|4408.56|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|468
1628103650000|2021-08-04 19:00:50|4408.46|4408.06|4407.96|4407.56|4408.46|4408.06|4407.96|4407.56|533
1628103660000|2021-08-04 19:01:00|4408.21|4407.81|4407.96|4407.56|4408.21|4407.81|4407.96|4407.56|153
1628103670000|2021-08-04 19:01:10|4408.21|4407.81|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|157
1628103680000|2021-08-04 19:01:20|||||||||9
1628103690000|2021-08-04 19:01:30|||||||||23
1628103700000|2021-08-04 19:01:40|4408.33|4407.93|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|126
1628103710000|2021-08-04 19:01:50|4408.21|4407.81|4408.58|4408.18|4408.58|4408.18|4408.21|4407.81|267
1628103720000|2021-08-04 19:02:00|4408.46|4408.06|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|94
1628103730000|2021-08-04 19:02:10|4408.46|4408.06|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|122
1628103740000|2021-08-04 19:02:20|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|4408.71|4408.31|143
1628103750000|2021-08-04 19:02:30|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|59
1628103760000|2021-08-04 19:02:40|4408.96|4408.56|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|98
1628103770000|2021-08-04 19:02:50|4408.83|4408.43|4409.21|4408.81|4409.21|4408.81|4408.83|4408.43|336
1628103780000|2021-08-04 19:03:00|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|38
1628103790000|2021-08-04 19:03:10|4408.71|4408.31|4408.71|4408.31|4408.83|4408.43|4408.71|4408.31|143
1628103800000|2021-08-04 19:03:20|4408.96|4408.56|4409.21|4408.81|4409.21|4408.81|4408.96|4408.56|167
1628103810000|2021-08-04 19:03:30|4409.33|4408.93|4409.46|4409.06|4409.46|4409.06|4409.33|4408.93|189
1628103820000|2021-08-04 19:03:40|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|270
1628103830000|2021-08-04 19:03:50|4409.33|4408.93|4408.96|4408.56|4409.46|4409.06|4408.96|4408.56|153
1628103840000|2021-08-04 19:04:00|4409.21|4408.81|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|91
1628103850000|2021-08-04 19:04:10|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|4409.08|4408.68|116
1628103860000|2021-08-04 19:04:20|4409.08|4408.68|4408.96|4408.56|4409.08|4408.68|4408.71|4408.31|179
1628103870000|2021-08-04 19:04:30|4408.83|4408.43|4409.21|4408.81|4409.46|4409.06|4408.83|4408.43|111
1628103880000|2021-08-04 19:04:40|4408.96|4408.56|4409.46|4409.06|4409.46|4409.06|4408.96|4408.56|207
1628103890000|2021-08-04 19:04:50|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|185
1628103900000|2021-08-04 19:05:00|4408.96|4408.56|4409.21|4408.81|4409.21|4408.81|4408.96|4408.56|143
1628103910000|2021-08-04 19:05:10|4409.33|4408.93|4409.46|4409.06|4409.46|4409.06|4409.33|4408.93|78
1628103920000|2021-08-04 19:05:20|4409.58|4409.18|4409.46|4409.06|4409.71|4409.31|4409.46|4409.06|219
1628103930000|2021-08-04 19:05:30|4409.71|4409.31|4409.71|4409.31|4409.71|4409.31|4409.71|4409.31|156
1628103940000|2021-08-04 19:05:40|||||||||187
1628103950000|2021-08-04 19:05:50|||||||||176
1628103960000|2021-08-04 19:06:00|4409.46|4409.06|4409.71|4409.31|4409.71|4409.31|4409.46|4409.06|175
1628103970000|2021-08-04 19:06:10|4409.46|4409.06|4409.71|4409.31|4409.71|4409.31|4409.46|4409.06|118
1628103980000|2021-08-04 19:06:20|4409.96|4409.56|4409.96|4409.56|4410.21|4409.81|4409.96|4409.56|204
1628103990000|2021-08-04 19:06:30|4410.21|4409.81|4410.21|4409.81|4410.21|4409.81|4410.21|4409.81|172
1628104000000|2021-08-04 19:06:40|4410.46|4410.06|4410.21|4409.81|4410.46|4410.06|4410.21|4409.81|198
1628104010000|2021-08-04 19:06:50|4409.96|4409.56|4409.96|4409.56|4410.21|4409.81|4409.96|4409.56|253
1628104020000|2021-08-04 19:07:00|4409.83|4409.43|4409.83|4409.43|4409.96|4409.56|4409.71|4409.31|173
1628104030000|2021-08-04 19:07:10|4409.71|4409.31|4409.71|4409.31|4409.71|4409.31|4409.46|4409.06|149
1628104040000|2021-08-04 19:07:20|4409.96|4409.56|4409.96|4409.56|4409.96|4409.56|4409.71|4409.31|51
1628104050000|2021-08-04 19:07:30|4409.71|4409.31|4409.46|4409.06|4409.71|4409.31|4409.46|4409.06|128
1628104060000|2021-08-04 19:07:40|||||||||95
1628104070000|2021-08-04 19:07:50|4409.21|4408.81|4409.21|4408.81|4409.46|4409.06|4409.21|4408.81|90
1628104080000|2021-08-04 19:08:00|4409.46|4409.06|4409.46|4409.06|4409.71|4409.31|4409.33|4408.93|125
1628104090000|2021-08-04 19:08:10|4409.58|4409.18|4409.46|4409.06|4409.71|4409.31|4409.21|4408.81|153
1628104100000|2021-08-04 19:08:20|4409.21|4408.81|4409.46|4409.06|4409.46|4409.06|4409.21|4408.81|162
1628104110000|2021-08-04 19:08:30|4409.21|4408.81|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|187
1628104120000|2021-08-04 19:08:40|4409.21|4408.81|4409.21|4408.81|4409.21|4408.81|4408.96|4408.56|203
1628104130000|2021-08-04 19:08:50|4409.46|4409.06|4409.46|4409.06|4409.46|4409.06|4409.33|4408.93|183
1628104140000|2021-08-04 19:09:00|4409.71|4409.31|4408.71|4408.31|4409.71|4409.31|4408.71|4408.31|295
1628104150000|2021-08-04 19:09:10|4408.46|4408.06|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|79
1628104160000|2021-08-04 19:09:20|4408.21|4407.81|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|291
1628104170000|2021-08-04 19:09:30|4408.33|4407.93|4408.46|4408.06|4408.46|4408.06|4408.33|4407.93|183
1628104180000|2021-08-04 19:09:40|4408.21|4407.81|4407.96|4407.56|4408.46|4408.06|4407.96|4407.56|251
1628104190000|2021-08-04 19:09:50|4407.83|4407.43|4407.96|4407.56|4407.96|4407.56|4407.83|4407.43|271
1628104200000|2021-08-04 19:10:00|4408.21|4407.81|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|361
1628104210000|2021-08-04 19:10:10|4408.58|4408.18|4408.21|4407.81|4408.71|4408.31|4408.21|4407.81|175
1628104220000|2021-08-04 19:10:20|||||||||73
1628104230000|2021-08-04 19:10:30|4408.33|4407.93|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|138
1628104240000|2021-08-04 19:10:40|4407.96|4407.56|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|81
1628104250000|2021-08-04 19:10:50|4407.96|4407.56|4407.46|4407.06|4407.96|4407.56|4407.46|4407.06|460
1628104260000|2021-08-04 19:11:00|4407.71|4407.31|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|243
1628104270000|2021-08-04 19:11:10|4407.96|4407.56|4407.96|4407.56|4408.21|4407.81|4407.96|4407.56|181
1628104280000|2021-08-04 19:11:20|||||||||71
1628104290000|2021-08-04 19:11:30|4407.71|4407.31|4407.21|4406.81|4407.71|4407.31|4407.21|4406.81|718
1628104300000|2021-08-04 19:11:40|4407.33|4406.93|4407.46|4407.06|4407.46|4407.06|4407.33|4406.93|305
1628104310000|2021-08-04 19:11:50|4407.21|4406.81|4406.96|4406.56|4407.21|4406.81|4406.96|4406.56|329
1628104320000|2021-08-04 19:12:00|4406.71|4406.31|4406.71|4406.31|4406.71|4406.31|4406.46|4406.06|1523
1628104330000|2021-08-04 19:12:10|4406.96|4406.56|4406.46|4406.06|4406.96|4406.56|4406.46|4406.06|677
1628104340000|2021-08-04 19:12:20|4406.71|4406.31|4406.33|4405.93|4406.71|4406.31|4406.21|4405.81|339
1628104350000|2021-08-04 19:12:30|4406.46|4406.06|4406.21|4405.81|4406.46|4406.06|4406.21|4405.81|202
1628104360000|2021-08-04 19:12:40|4406.46|4406.06|4406.21|4405.81|4406.46|4406.06|4406.21|4405.81|241
1628104370000|2021-08-04 19:12:50|4406.46|4406.06|4406.21|4405.81|4406.46|4406.06|4406.21|4405.81|335
1628104380000|2021-08-04 19:13:00|4406.33|4405.93|4406.21|4405.81|4406.33|4405.93|4406.21|4405.81|332
1628104390000|2021-08-04 19:13:10|4406.46|4406.06|4406.71|4406.31|4406.96|4406.56|4406.46|4406.06|379
1628104400000|2021-08-04 19:13:20|4406.96|4406.56|4406.71|4406.31|4406.96|4406.56|4406.71|4406.31|114
1628104410000|2021-08-04 19:13:30|4406.46|4406.06|4406.21|4405.81|4406.46|4406.06|4406.21|4405.81|57
1628104420000|2021-08-04 19:13:40|4406.33|4405.93|4406.21|4405.81|4406.46|4406.06|4406.21|4405.81|94
1628104430000|2021-08-04 19:13:50|4406.46|4406.06|4406.21|4405.81|4406.46|4406.06|4406.21|4405.81|260
1628104440000|2021-08-04 19:14:00|4405.96|4405.56|4405.96|4405.56|4405.96|4405.56|4405.96|4405.56|239
1628104450000|2021-08-04 19:14:10|4406.21|4405.81|4406.46|4406.06|4406.46|4406.06|4406.21|4405.81|207
1628104460000|2021-08-04 19:14:20|4406.58|4406.18|4406.71|4406.31|4406.71|4406.31|4406.58|4406.18|112
1628104470000|2021-08-04 19:14:30|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|4406.71|4406.31|311
1628104480000|2021-08-04 19:14:40|4407.21|4406.81|4406.96|4406.56|4407.21|4406.81|4406.96|4406.56|170
1628104490000|2021-08-04 19:14:50|4406.71|4406.31|4406.71|4406.31|4406.83|4406.43|4406.71|4406.31|185
1628104500000|2021-08-04 19:15:00|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|533
1628104510000|2021-08-04 19:15:10|4406.33|4405.93|4405.96|4405.56|4406.33|4405.93|4405.96|4405.56|260
1628104520000|2021-08-04 19:15:20|4405.71|4405.31|4405.46|4405.06|4405.71|4405.31|4405.46|4405.06|558
1628104530000|2021-08-04 19:15:30|4405.71|4405.31|4405.71|4405.31|4405.71|4405.31|4405.46|4405.06|326
1628104540000|2021-08-04 19:15:40|4405.46|4405.06|4405.71|4405.31|4405.71|4405.31|4405.46|4405.06|250
1628104550000|2021-08-04 19:15:50|4405.96|4405.56|4405.71|4405.31|4405.96|4405.56|4405.46|4405.06|193
1628104560000|2021-08-04 19:16:00|4405.58|4405.18|4406.21|4405.81|4406.21|4405.81|4405.46|4405.06|502
1628104570000|2021-08-04 19:16:10|4405.96|4405.56|4405.46|4405.06|4405.96|4405.56|4405.46|4405.06|349
1628104580000|2021-08-04 19:16:20|4405.21|4404.81|4405.21|4404.81|4405.46|4405.06|4405.21|4404.81|349
1628104590000|2021-08-04 19:16:30|4404.96|4404.56|4405.21|4404.81|4405.21|4404.81|4404.96|4404.56|307
1628104600000|2021-08-04 19:16:40|||||||||71
1628104610000|2021-08-04 19:16:50|4404.96|4404.56|4405.21|4404.81|4405.21|4404.81|4404.96|4404.56|151
1628104620000|2021-08-04 19:17:00|4405.46|4405.06|4405.71|4405.31|4405.71|4405.31|4405.46|4405.06|349
1628104630000|2021-08-04 19:17:10|4405.46|4405.06|4405.96|4405.56|4406.21|4405.81|4405.46|4405.06|300
1628104640000|2021-08-04 19:17:20|4405.71|4405.31|4406.21|4405.81|4406.21|4405.81|4405.71|4405.31|146
1628104650000|2021-08-04 19:17:30|4406.46|4406.06|4406.46|4406.06|4406.46|4406.06|4406.21|4405.81|184
1628104660000|2021-08-04 19:17:40|4406.21|4405.81|4406.21|4405.81|4406.21|4405.81|4406.21|4405.81|126
1628104670000|2021-08-04 19:17:50|4406.08|4405.68|4405.96|4405.56|4406.08|4405.68|4405.96|4405.56|140
1628104680000|2021-08-04 19:18:00|4406.08|4405.68|4405.96|4405.56|4406.21|4405.81|4405.96|4405.56|199
1628104690000|2021-08-04 19:18:10|4406.21|4405.81|4406.71|4406.31|4406.71|4406.31|4405.96|4405.56|372
1628104700000|2021-08-04 19:18:20|4406.83|4406.43|4406.71|4406.31|4406.96|4406.56|4406.71|4406.31|265
1628104710000|2021-08-04 19:18:30|4406.46|4406.06|4406.21|4405.81|4406.46|4406.06|4405.96|4405.56|250
1628104720000|2021-08-04 19:18:40|4406.08|4405.68|4405.96|4405.56|4406.21|4405.81|4405.96|4405.56|135
1628104730000|2021-08-04 19:18:50|4406.08|4405.68|4405.71|4405.31|4406.21|4405.81|4405.71|4405.31|238
1628104740000|2021-08-04 19:19:00|4405.83|4405.43|4406.46|4406.06|4406.46|4406.06|4405.83|4405.43|321
1628104750000|2021-08-04 19:19:10|4406.58|4406.18|4406.46|4406.06|4406.71|4406.31|4406.46|4406.06|178
1628104760000|2021-08-04 19:19:20|4406.21|4405.81|4406.21|4405.81|4406.33|4405.93|4406.21|4405.81|134
1628104770000|2021-08-04 19:19:30|4406.46|4406.06|4406.46|4406.06|4406.71|4406.31|4406.46|4406.06|254
1628104780000|2021-08-04 19:19:40|||||||||25
1628104790000|2021-08-04 19:19:50|4406.71|4406.31|4406.71|4406.31|4406.71|4406.31|4406.46|4406.06|250
1628104800000|2021-08-04 19:20:00|4406.58|4406.18|4406.96|4406.56|4406.96|4406.56|4406.46|4406.06|344
1628104810000|2021-08-04 19:20:10|4407.21|4406.81|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|230
1628104820000|2021-08-04 19:20:20|4406.96|4406.56|4407.21|4406.81|4407.46|4407.06|4406.96|4406.56|424
1628104830000|2021-08-04 19:20:30|4406.96|4406.56|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|189
1628104840000|2021-08-04 19:20:40|4407.33|4406.93|4407.46|4407.06|4407.46|4407.06|4407.33|4406.93|54
1628104850000|2021-08-04 19:20:50|4407.71|4407.31|4407.21|4406.81|4407.71|4407.31|4407.21|4406.81|317
1628104860000|2021-08-04 19:21:00|4407.08|4406.68|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|240
1628104870000|2021-08-04 19:21:10|4407.33|4406.93|4407.33|4406.93|4407.46|4407.06|4407.21|4406.81|113
1628104880000|2021-08-04 19:21:20|4407.46|4407.06|4407.46|4407.06|4407.71|4407.31|4407.46|4407.06|166
1628104890000|2021-08-04 19:21:30|4407.71|4407.31|4407.46|4407.06|4407.71|4407.31|4407.21|4406.81|200
1628104900000|2021-08-04 19:21:40|4407.21|4406.81|4407.46|4407.06|4407.46|4407.06|4407.21|4406.81|126
1628104910000|2021-08-04 19:21:50|4407.21|4406.81|4407.71|4407.31|4407.71|4407.31|4407.21|4406.81|89
1628104920000|2021-08-04 19:22:00|4407.46|4407.06|4407.71|4407.31|4407.71|4407.31|4407.46|4407.06|218
1628104930000|2021-08-04 19:22:10|4407.58|4407.18|4407.71|4407.31|4407.96|4407.56|4407.46|4407.06|329
1628104940000|2021-08-04 19:22:20|||||||||88
1628104950000|2021-08-04 19:22:30|||||||||15
1628104960000|2021-08-04 19:22:40|4407.96|4407.56|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|187
1628104970000|2021-08-04 19:22:50|4407.83|4407.43|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|122
1628104980000|2021-08-04 19:23:00|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|323
1628104990000|2021-08-04 19:23:10|4408.08|4407.68|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|244
1628105000000|2021-08-04 19:23:20|4407.96|4407.56|4407.96|4407.56|4408.21|4407.81|4407.96|4407.56|146
1628105010000|2021-08-04 19:23:30|4407.71|4407.31|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|108
1628105020000|2021-08-04 19:23:40|4408.08|4407.68|4408.46|4408.06|4408.46|4408.06|4408.08|4407.68|189
1628105030000|2021-08-04 19:23:50|4408.21|4407.81|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|198
1628105040000|2021-08-04 19:24:00|4407.96|4407.56|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|174
1628105050000|2021-08-04 19:24:10|4408.08|4407.68|4407.71|4407.31|4408.08|4407.68|4407.71|4407.31|63
1628105060000|2021-08-04 19:24:20|4407.58|4407.18|4407.46|4407.06|4407.71|4407.31|4407.46|4407.06|319
1628105070000|2021-08-04 19:24:30|4407.58|4407.18|4407.71|4407.31|4407.71|4407.31|4407.46|4407.06|277
1628105080000|2021-08-04 19:24:40|4407.58|4407.18|4407.46|4407.06|4407.71|4407.31|4407.46|4407.06|108
1628105090000|2021-08-04 19:24:50|4407.71|4407.31|4407.71|4407.31|4407.71|4407.31|4407.46|4407.06|126
1628105100000|2021-08-04 19:25:00|4407.46|4407.06|4407.71|4407.31|4407.71|4407.31|4407.46|4407.06|122
1628105110000|2021-08-04 19:25:10|4407.58|4407.18|4407.58|4407.18|4407.71|4407.31|4407.46|4407.06|176
1628105120000|2021-08-04 19:25:20|4407.71|4407.31|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|124
1628105130000|2021-08-04 19:25:30|4407.83|4407.43|4407.96|4407.56|4407.96|4407.56|4407.83|4407.43|156
1628105140000|2021-08-04 19:25:40|4408.08|4407.68|4408.21|4407.81|4408.21|4407.81|4408.08|4407.68|193
1628105150000|2021-08-04 19:25:50|||||||||7
1628105160000|2021-08-04 19:26:00|4407.96|4407.56|4407.46|4407.06|4407.96|4407.56|4407.46|4407.06|177
1628105170000|2021-08-04 19:26:10|4407.71|4407.31|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|167
1628105180000|2021-08-04 19:26:20|4408.08|4407.68|4407.71|4407.31|4408.08|4407.68|4407.71|4407.31|197
1628105190000|2021-08-04 19:26:30|4407.96|4407.56|4407.96|4407.56|4408.08|4407.68|4407.96|4407.56|130
1628105200000|2021-08-04 19:26:40|4408.21|4407.81|4407.96|4407.56|4408.21|4407.81|4407.96|4407.56|180
1628105210000|2021-08-04 19:26:50|4407.83|4407.43|4408.21|4407.81|4408.21|4407.81|4407.71|4407.31|115
1628105220000|2021-08-04 19:27:00|4408.33|4407.93|4408.21|4407.81|4408.33|4407.93|4408.21|4407.81|202
1628105230000|2021-08-04 19:27:10|4408.33|4407.93|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|224
1628105240000|2021-08-04 19:27:20|4408.21|4407.81|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|175
1628105250000|2021-08-04 19:27:30|4408.21|4407.81|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|115
1628105260000|2021-08-04 19:27:40|4408.08|4407.68|4407.96|4407.56|4408.08|4407.68|4407.96|4407.56|133
1628105270000|2021-08-04 19:27:50|4408.08|4407.68|4408.21|4407.81|4408.21|4407.81|4408.08|4407.68|72
1628105280000|2021-08-04 19:28:00|4407.96|4407.56|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|109
1628105290000|2021-08-04 19:28:10|4408.33|4407.93|4408.21|4407.81|4408.33|4407.93|4408.21|4407.81|130
1628105300000|2021-08-04 19:28:20|4408.33|4407.93|4408.21|4407.81|4408.33|4407.93|4408.21|4407.81|98
1628105310000|2021-08-04 19:28:30|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|47
1628105320000|2021-08-04 19:28:40|||||||||32
1628105330000|2021-08-04 19:28:50|4408.71|4408.31|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|252
1628105340000|2021-08-04 19:29:00|4408.58|4408.18|4408.71|4408.31|4408.71|4408.31|4408.58|4408.18|99
1628105350000|2021-08-04 19:29:10|4408.58|4408.18|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|193
1628105360000|2021-08-04 19:29:20|4408.33|4407.93|4408.46|4408.06|4408.46|4408.06|4408.33|4407.93|178
1628105370000|2021-08-04 19:29:30|4408.33|4407.93|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|165
1628105380000|2021-08-04 19:29:40|4408.71|4408.31|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|108
1628105390000|2021-08-04 19:29:50|4408.46|4408.06|4408.46|4408.06|4408.58|4408.18|4408.46|4408.06|127
1628105400000|2021-08-04 19:30:00|4408.58|4408.18|4408.21|4407.81|4408.58|4408.18|4408.21|4407.81|224
1628105410000|2021-08-04 19:30:10|4408.33|4407.93|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|196
1628105420000|2021-08-04 19:30:20|4408.21|4407.81|4408.21|4407.81|4408.21|4407.81|4408.08|4407.68|173
1628105430000|2021-08-04 19:30:30|4407.96|4407.56|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|480
1628105440000|2021-08-04 19:30:40|||||||||133
1628105450000|2021-08-04 19:30:50|4407.58|4407.18|4407.71|4407.31|4407.71|4407.31|4407.58|4407.18|147
1628105460000|2021-08-04 19:31:00|4407.46|4407.06|4407.71|4407.31|4407.71|4407.31|4407.46|4407.06|178
1628105470000|2021-08-04 19:31:10|4407.46|4407.06|4406.46|4406.06|4407.71|4407.31|4406.46|4406.06|999
1628105480000|2021-08-04 19:31:20|4406.58|4406.18|4406.96|4406.56|4406.96|4406.56|4406.46|4406.06|191
1628105490000|2021-08-04 19:31:30|4407.08|4406.68|4406.96|4406.56|4407.21|4406.81|4406.71|4406.31|328
1628105500000|2021-08-04 19:31:40|4407.21|4406.81|4406.96|4406.56|4407.21|4406.81|4406.96|4406.56|154
1628105510000|2021-08-04 19:31:50|4406.83|4406.43|4406.71|4406.31|4407.08|4406.68|4406.71|4406.31|105
1628105520000|2021-08-04 19:32:00|4406.83|4406.43|4407.21|4406.81|4407.21|4406.81|4406.71|4406.31|283
1628105530000|2021-08-04 19:32:10|4407.46|4407.06|4407.46|4407.06|4407.46|4407.06|4407.46|4407.06|167
1628105540000|2021-08-04 19:32:20|4407.71|4407.31|4407.71|4407.31|4407.71|4407.31|4407.71|4407.31|75
1628105550000|2021-08-04 19:32:30|4407.96|4407.56|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|322
1628105560000|2021-08-04 19:32:40|4407.96|4407.56|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|150
1628105570000|2021-08-04 19:32:50|4407.58|4407.18|4407.71|4407.31|4407.71|4407.31|4407.21|4406.81|151
1628105580000|2021-08-04 19:33:00|4407.96|4407.56|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|214
1628105590000|2021-08-04 19:33:10|4407.96|4407.56|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|537
1628105600000|2021-08-04 19:33:20|4408.33|4407.93|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|121
1628105610000|2021-08-04 19:33:30|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|196
1628105620000|2021-08-04 19:33:40|4408.58|4408.18|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|224
1628105630000|2021-08-04 19:33:50|4408.96|4408.56|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|780
1628105640000|2021-08-04 19:34:00|4408.46|4408.06|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|246
1628105650000|2021-08-04 19:34:10|4408.58|4408.18|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|90
1628105660000|2021-08-04 19:34:20|4408.21|4407.81|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|328
1628105670000|2021-08-04 19:34:30|4408.46|4408.06|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|143
1628105680000|2021-08-04 19:34:40|4408.46|4408.06|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|189
1628105690000|2021-08-04 19:34:50|4408.46|4408.06|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|205
1628105700000|2021-08-04 19:35:00|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|228
1628105710000|2021-08-04 19:35:10|4408.58|4408.18|4408.71|4408.31|4408.96|4408.56|4408.58|4408.18|220
1628105720000|2021-08-04 19:35:20|4408.46|4408.06|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|117
1628105730000|2021-08-04 19:35:30|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|187
1628105740000|2021-08-04 19:35:40|4408.21|4407.81|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|115
1628105750000|2021-08-04 19:35:50|4408.46|4408.06|4408.46|4408.06|4408.71|4408.31|4408.46|4408.06|253
1628105760000|2021-08-04 19:36:00|4408.21|4407.81|4407.96|4407.56|4408.21|4407.81|4407.96|4407.56|272
1628105770000|2021-08-04 19:36:10|4408.08|4407.68|4407.96|4407.56|4408.21|4407.81|4407.96|4407.56|78
1628105780000|2021-08-04 19:36:20|4408.08|4407.68|4407.96|4407.56|4408.08|4407.68|4407.71|4407.31|85
1628105790000|2021-08-04 19:36:30|4407.83|4407.43|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|149
1628105800000|2021-08-04 19:36:40|4407.83|4407.43|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|123
1628105810000|2021-08-04 19:36:50|4407.96|4407.56|4408.21|4407.81|4408.21|4407.81|4407.71|4407.31|119
1628105820000|2021-08-04 19:37:00|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|71
1628105830000|2021-08-04 19:37:10|4408.58|4408.18|4408.58|4408.18|4408.58|4408.18|4408.46|4408.06|106
1628105840000|2021-08-04 19:37:20|4408.46|4408.06|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|158
1628105850000|2021-08-04 19:37:30|4408.83|4408.43|4408.46|4408.06|4408.96|4408.56|4408.46|4408.06|353
1628105860000|2021-08-04 19:37:40|4408.71|4408.31|4408.58|4408.18|4408.71|4408.31|4408.46|4408.06|156
1628105870000|2021-08-04 19:37:50|4408.46|4408.06|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|269
1628105880000|2021-08-04 19:38:00|4407.96|4407.56|4407.96|4407.56|4408.21|4407.81|4407.83|4407.43|263
1628105890000|2021-08-04 19:38:10|4408.21|4407.81|4407.71|4407.31|4408.21|4407.81|4407.71|4407.31|226
1628105900000|2021-08-04 19:38:20|4407.46|4407.06|4407.46|4407.06|4407.71|4407.31|4407.46|4407.06|169
1628105910000|2021-08-04 19:38:30|4407.21|4406.81|4407.96|4407.56|4407.96|4407.56|4407.21|4406.81|754
1628105920000|2021-08-04 19:38:40|4407.83|4407.43|4407.46|4407.06|4407.83|4407.43|4407.46|4407.06|183
1628105930000|2021-08-04 19:38:50|4407.33|4406.93|4407.71|4407.31|4407.71|4407.31|4407.21|4406.81|121
1628105940000|2021-08-04 19:39:00|4407.83|4407.43|4408.21|4407.81|4408.21|4407.81|4407.83|4407.43|188
1628105950000|2021-08-04 19:39:10|4407.96|4407.56|4407.71|4407.31|4408.21|4407.81|4407.71|4407.31|316
1628105960000|2021-08-04 19:39:20|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|117
1628105970000|2021-08-04 19:39:30|4407.71|4407.31|4407.71|4407.31|4407.71|4407.31|4407.58|4407.18|146
1628105980000|2021-08-04 19:39:40|4407.58|4407.18|4407.71|4407.31|4407.96|4407.56|4407.58|4407.18|241
1628105990000|2021-08-04 19:39:50|4407.83|4407.43|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|90
1628106000000|2021-08-04 19:40:00|4407.83|4407.43|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|76
1628106010000|2021-08-04 19:40:10|4407.96|4407.56|4407.46|4407.06|4407.96|4407.56|4407.46|4407.06|299
1628106020000|2021-08-04 19:40:20|4407.21|4406.81|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|291
1628106030000|2021-08-04 19:40:30|4406.96|4406.56|4406.96|4406.56|4407.21|4406.81|4406.96|4406.56|261
1628106040000|2021-08-04 19:40:40|4407.21|4406.81|4407.21|4406.81|4407.21|4406.81|4407.21|4406.81|99
1628106050000|2021-08-04 19:40:50|4407.08|4406.68|4407.21|4406.81|4407.21|4406.81|4407.08|4406.68|100
1628106060000|2021-08-04 19:41:00|4407.46|4407.06|4407.71|4407.31|4407.71|4407.31|4407.46|4407.06|348
1628106070000|2021-08-04 19:41:10|4407.46|4407.06|4407.21|4406.81|4407.71|4407.31|4407.21|4406.81|350
1628106080000|2021-08-04 19:41:20|4406.96|4406.56|4406.71|4406.31|4406.96|4406.56|4406.71|4406.31|182
1628106090000|2021-08-04 19:41:30|4406.96|4406.56|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|251
1628106100000|2021-08-04 19:41:40|4406.96|4406.56|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|186
1628106110000|2021-08-04 19:41:50|4407.33|4406.93|4407.08|4406.68|4407.33|4406.93|4407.08|4406.68|121
1628106120000|2021-08-04 19:42:00|4407.21|4406.81|4407.21|4406.81|4407.21|4406.81|4406.71|4406.31|348
1628106130000|2021-08-04 19:42:10|4407.08|4406.68|4406.96|4406.56|4407.21|4406.81|4406.96|4406.56|210
1628106140000|2021-08-04 19:42:20|4407.21|4406.81|4407.46|4407.06|4407.46|4407.06|4407.21|4406.81|78
1628106150000|2021-08-04 19:42:30|4407.21|4406.81|4407.46|4407.06|4407.46|4407.06|4407.21|4406.81|204
1628106160000|2021-08-04 19:42:40|4407.71|4407.31|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|254
1628106170000|2021-08-04 19:42:50|4407.83|4407.43|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|234
1628106180000|2021-08-04 19:43:00|4407.83|4407.43|4407.96|4407.56|4407.96|4407.56|4407.83|4407.43|262
1628106190000|2021-08-04 19:43:10|4408.21|4407.81|4408.21|4407.81|4408.21|4407.81|4408.21|4407.81|73
1628106200000|2021-08-04 19:43:20|4408.33|4407.93|4408.71|4408.31|4408.71|4408.31|4408.33|4407.93|362
1628106210000|2021-08-04 19:43:30|4408.96|4408.56|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|465
1628106220000|2021-08-04 19:43:40|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|4408.83|4408.43|452
1628106230000|2021-08-04 19:43:50|4409.21|4408.81|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|435
1628106240000|2021-08-04 19:44:00|4408.83|4408.43|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|387
1628106250000|2021-08-04 19:44:10|4408.83|4408.43|4408.96|4408.56|4408.96|4408.56|4408.71|4408.31|111
1628106260000|2021-08-04 19:44:20|4408.71|4408.31|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|202
1628106270000|2021-08-04 19:44:30|4408.83|4408.43|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|136
1628106280000|2021-08-04 19:44:40|4408.83|4408.43|4408.96|4408.56|4408.96|4408.56|4408.71|4408.31|107
1628106290000|2021-08-04 19:44:50|||||||||113
1628106300000|2021-08-04 19:45:00|4408.71|4408.31|4408.71|4408.31|4408.96|4408.56|4408.71|4408.31|329
1628106310000|2021-08-04 19:45:10|4408.83|4408.43|4408.71|4408.31|4408.83|4408.43|4408.71|4408.31|172
1628106320000|2021-08-04 19:45:20|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|165
1628106330000|2021-08-04 19:45:30|4408.33|4407.93|4408.21|4407.81|4408.33|4407.93|4408.21|4407.81|162
1628106340000|2021-08-04 19:45:40|4407.96|4407.56|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|301
1628106350000|2021-08-04 19:45:50|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.71|4407.31|321
1628106360000|2021-08-04 19:46:00|4408.08|4407.68|4408.21|4407.81|4408.21|4407.81|4408.08|4407.68|200
1628106370000|2021-08-04 19:46:10|||||||||93
1628106380000|2021-08-04 19:46:20|4407.96|4407.56|4407.96|4407.56|4408.21|4407.81|4407.96|4407.56|258
1628106390000|2021-08-04 19:46:30|4408.08|4407.68|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|160
1628106400000|2021-08-04 19:46:40|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|237
1628106410000|2021-08-04 19:46:50|4408.33|4407.93|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|240
1628106420000|2021-08-04 19:47:00|4408.21|4407.81|4407.96|4407.56|4408.21|4407.81|4407.96|4407.56|234
1628106430000|2021-08-04 19:47:10|4408.21|4407.81|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|401
1628106440000|2021-08-04 19:47:20|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|207
1628106450000|2021-08-04 19:47:30|4408.21|4407.81|4408.21|4407.81|4408.21|4407.81|4408.21|4407.81|116
1628106460000|2021-08-04 19:47:40|4408.46|4408.06|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|344
1628106470000|2021-08-04 19:47:50|4408.46|4408.06|4408.71|4408.31|4408.71|4408.31|4408.46|4408.06|292
1628106480000|2021-08-04 19:48:00|4408.96|4408.56|4408.96|4408.56|4408.96|4408.56|4408.71|4408.31|143
1628106490000|2021-08-04 19:48:10|4408.71|4408.31|4409.21|4408.81|4409.21|4408.81|4408.71|4408.31|417
1628106500000|2021-08-04 19:48:20|4408.96|4408.56|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|340
1628106510000|2021-08-04 19:48:30|||||||||55
1628106520000|2021-08-04 19:48:40|4409.08|4408.68|4408.96|4408.56|4409.21|4408.81|4408.96|4408.56|252
1628106530000|2021-08-04 19:48:50|4408.83|4408.43|4408.96|4408.56|4408.96|4408.56|4408.83|4408.43|220
1628106540000|2021-08-04 19:49:00|4408.83|4408.43|4408.46|4408.06|4408.83|4408.43|4408.46|4408.06|161
1628106550000|2021-08-04 19:49:10|4408.33|4407.93|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|292
1628106560000|2021-08-04 19:49:20|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|4408.46|4408.06|167
1628106570000|2021-08-04 19:49:30|4408.21|4407.81|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|206
1628106580000|2021-08-04 19:49:40|4408.08|4407.68|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|202
1628106590000|2021-08-04 19:49:50|4408.46|4408.06|4408.21|4407.81|4408.46|4408.06|4408.21|4407.81|213
1628106600000|2021-08-04 19:50:00|4407.96|4407.56|4409.21|4408.81|4409.96|4409.56|4407.96|4407.56|3583
1628106610000|2021-08-04 19:50:10|4408.96|4408.56|4409.08|4408.68|4409.21|4408.81|4408.71|4408.31|857
1628106620000|2021-08-04 19:50:20|4408.96|4408.56|4408.21|4407.81|4408.96|4408.56|4408.21|4407.81|646
1628106630000|2021-08-04 19:50:30|4408.46|4408.06|4408.21|4407.81|4408.46|4408.06|4407.96|4407.56|440
1628106640000|2021-08-04 19:50:40|4408.33|4407.93|4408.46|4408.06|4408.71|4408.31|4408.33|4407.93|353
1628106650000|2021-08-04 19:50:50|4408.33|4407.93|4407.96|4407.56|4408.46|4408.06|4407.96|4407.56|412
1628106660000|2021-08-04 19:51:00|4408.08|4407.68|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|147
1628106670000|2021-08-04 19:51:10|4407.96|4407.56|4408.21|4407.81|4408.21|4407.81|4407.96|4407.56|320
1628106680000|2021-08-04 19:51:20|4407.96|4407.56|4408.21|4407.81|4408.46|4408.06|4407.96|4407.56|769
1628106690000|2021-08-04 19:51:30|4407.96|4407.56|4408.58|4408.18|4408.71|4408.31|4407.96|4407.56|602
1628106700000|2021-08-04 19:51:40|4408.46|4408.06|4408.83|4408.43|4408.96|4408.56|4408.46|4408.06|764
1628106710000|2021-08-04 19:51:50|4408.71|4408.31|4408.46|4408.06|4408.71|4408.31|4408.21|4407.81|462
1628106720000|2021-08-04 19:52:00|4408.21|4407.81|4408.46|4408.06|4408.46|4408.06|4408.21|4407.81|206
1628106730000|2021-08-04 19:52:10|4408.21|4407.81|4407.71|4407.31|4408.21|4407.81|4407.71|4407.31|615
1628106740000|2021-08-04 19:52:20|4407.96|4407.56|4407.46|4407.06|4407.96|4407.56|4407.46|4407.06|1087
1628106750000|2021-08-04 19:52:30|4407.21|4406.81|4407.21|4406.81|4407.46|4407.06|4407.21|4406.81|725
1628106760000|2021-08-04 19:52:40|4407.33|4406.93|4407.71|4407.31|4407.71|4407.31|4407.21|4406.81|417
1628106770000|2021-08-04 19:52:50|4407.46|4407.06|4407.46|4407.06|4407.46|4407.06|4407.46|4407.06|228
1628106780000|2021-08-04 19:53:00|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|4407.96|4407.56|687
1628106790000|2021-08-04 19:53:10|4408.21|4407.81|4408.21|4407.81|4408.33|4407.93|4408.21|4407.81|682
1628106800000|2021-08-04 19:53:20|4408.08|4407.68|4407.96|4407.56|4408.21|4407.81|4407.71|4407.31|414
1628106810000|2021-08-04 19:53:30|4407.71|4407.31|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|511
1628106820000|2021-08-04 19:53:40|4407.46|4407.06|4407.71|4407.31|4407.71|4407.31|4407.46|4407.06|602
1628106830000|2021-08-04 19:53:50|4407.46|4407.06|4407.46|4407.06|4407.71|4407.31|4407.21|4406.81|619
1628106840000|2021-08-04 19:54:00|4407.71|4407.31|4407.46|4407.06|4407.83|4407.43|4407.21|4406.81|1620
1628106850000|2021-08-04 19:54:10|4407.71|4407.31|4407.21|4406.81|4407.71|4407.31|4407.21|4406.81|557
1628106860000|2021-08-04 19:54:20|4406.96|4406.56|4407.21|4406.81|4407.21|4406.81|4406.96|4406.56|588
1628106870000|2021-08-04 19:54:30|4407.46|4407.06|4407.46|4407.06|4407.71|4407.31|4407.46|4407.06|404
1628106880000|2021-08-04 19:54:40|4407.71|4407.31|4407.71|4407.31|4407.71|4407.31|4407.46|4407.06|435
1628106890000|2021-08-04 19:54:50|4407.96|4407.56|4407.71|4407.31|4407.96|4407.56|4407.71|4407.31|745
1628106900000|2021-08-04 19:55:00|4407.46|4407.06|4406.71|4406.31|4407.46|4407.06|4406.71|4406.31|1420
1628106910000|2021-08-04 19:55:10|4406.46|4406.06|4406.46|4406.06|4406.71|4406.31|4405.71|4405.31|2044
1628106920000|2021-08-04 19:55:20|4406.21|4405.81|4405.96|4405.56|4406.21|4405.81|4405.96|4405.56|584
1628106930000|2021-08-04 19:55:30|4405.71|4405.31|4405.96|4405.56|4405.96|4405.56|4405.71|4405.31|676
1628106940000|2021-08-04 19:55:40|4405.71|4405.31|4405.21|4404.81|4405.71|4405.31|4405.21|4404.81|346
1628106950000|2021-08-04 19:55:50|4405.46|4405.06|4405.21|4404.81|4405.46|4405.06|4405.21|4404.81|855
1628106960000|2021-08-04 19:56:00|4405.71|4405.31|4405.96|4405.56|4406.21|4405.81|4405.71|4405.31|1836
1628106970000|2021-08-04 19:56:10|4406.21|4405.81|4405.46|4405.06|4406.21|4405.81|4405.46|4405.06|976
1628106980000|2021-08-04 19:56:20|4405.21|4404.81|4404.46|4404.06|4405.21|4404.81|4404.46|4404.06|1144
1628106990000|2021-08-04 19:56:30|4404.71|4404.31|4404.46|4404.06|4404.71|4404.31|4404.46|4404.06|1034
1628107000000|2021-08-04 19:56:40|4404.21|4403.81|4404.21|4403.81|4404.46|4404.06|4403.96|4403.56|1046
1628107010000|2021-08-04 19:56:50|4403.96|4403.56|4403.96|4403.56|4404.21|4403.81|4403.96|4403.56|964
1628107020000|2021-08-04 19:57:00|4403.71|4403.31|4403.71|4403.31|4403.71|4403.31|4403.21|4402.81|1217
1628107030000|2021-08-04 19:57:10|4403.46|4403.06|4403.96|4403.56|4403.96|4403.56|4403.46|4403.06|1401
1628107040000|2021-08-04 19:57:20|4404.21|4403.81|4404.46|4404.06|4404.46|4404.06|4403.96|4403.56|718
1628107050000|2021-08-04 19:57:30|4404.21|4403.81|4404.46|4404.06|4404.46|4404.06|4404.21|4403.81|575
1628107060000|2021-08-04 19:57:40|||||||||171
1628107070000|2021-08-04 19:57:50|4404.21|4403.81|4404.21|4403.81|4404.46|4404.06|4404.21|4403.81|811
1628107080000|2021-08-04 19:58:00|4404.46|4404.06|4404.21|4403.81|4404.46|4404.06|4403.96|4403.56|699
1628107090000|2021-08-04 19:58:10|4403.96|4403.56|4404.21|4403.81|4404.21|4403.81|4403.96|4403.56|537
1628107100000|2021-08-04 19:58:20|4404.33|4403.93|4404.71|4404.31|4404.71|4404.31|4404.33|4403.93|644
1628107110000|2021-08-04 19:58:30|4404.96|4404.56|4404.71|4404.31|4404.96|4404.56|4404.71|4404.31|578
1628107120000|2021-08-04 19:58:40|4404.46|4404.06|4404.46|4404.06|4404.46|4404.06|4404.46|4404.06|605
1628107130000|2021-08-04 19:58:50|4404.71|4404.31|4404.46|4404.06|4404.96|4404.56|4404.46|4404.06|818
1628107140000|2021-08-04 19:59:00|4404.21|4403.81|4403.96|4403.56|4404.46|4404.06|4403.96|4403.56|1585
1628107150000|2021-08-04 19:59:10|4403.71|4403.31|4404.21|4403.81|4404.21|4403.81|4403.71|4403.31|1385
1628107160000|2021-08-04 19:59:20|4404.46|4404.06|4403.96|4403.56|4404.46|4404.06|4403.71|4403.31|1433
1628107170000|2021-08-04 19:59:30|4403.71|4403.31|4402.71|4402.31|4403.71|4403.31|4402.71|4402.31|4040
1628107180000|2021-08-04 19:59:40|4402.96|4402.56|4403.46|4403.06|4403.46|4403.06|4402.46|4402.06|7748
1628107190000|2021-08-04 19:59:50|4403.71|4403.31|4401.71|4401.31|4403.71|4403.31|4401.21|4400.81|22869
1628107200000|2021-08-04 20:00:00|4401.5|4400.9|4402.5|4401.9|4402.5|4401.9|4401|4400.4|7971
1628107210000|2021-08-04 20:00:10|4402.25|4401.65|4402.25|4401.65|4402.25|4401.65|4402|4401.4|1383
1628107220000|2021-08-04 20:00:20|4402|4401.4|4401.25|4400.65|4402.25|4401.65|4401.25|4400.65|2317
1628107230000|2021-08-04 20:00:30|4401|4400.4|4401.5|4400.9|4401.75|4401.15|4401|4400.4|893
1628107240000|2021-08-04 20:00:40|4401.25|4400.65|4401.75|4401.15|4401.75|4401.15|4401.25|4400.65|1260
1628107250000|2021-08-04 20:00:50|4401.5|4400.9|4401.75|4401.15|4401.75|4401.15|4401.25|4400.65|919
1628107260000|2021-08-04 20:01:00|4401.5|4400.9|4401.5|4400.9|4401.5|4400.9|4401.5|4400.9|826
1628107270000|2021-08-04 20:01:10|4401.25|4400.65|4401.25|4400.65|4401.5|4400.9|4401.25|4400.65|892
1628107280000|2021-08-04 20:01:20|||||||||583
1628107290000|2021-08-04 20:01:30|||||||||794
1628107300000|2021-08-04 20:01:40|4401|4400.4|4401.25|4400.65|4401.25|4400.65|4401|4400.4|867
1628107310000|2021-08-04 20:01:50|||||||||454
1628107320000|2021-08-04 20:02:00|4401.37|4400.77|4401.25|4400.65|4401.37|4400.77|4401.25|4400.65|555
1628107330000|2021-08-04 20:02:10|4401.37|4400.77|4401.75|4401.15|4402|4401.4|4401.25|4400.65|555
1628107340000|2021-08-04 20:02:20|||||||||121
1628107350000|2021-08-04 20:02:30|4401.5|4400.9|4401.5|4400.9|4401.75|4401.15|4401.5|4400.9|462
1628107360000|2021-08-04 20:02:40|4401.25|4400.65|4401.5|4400.9|4401.5|4400.9|4401.25|4400.65|621
1628107370000|2021-08-04 20:02:50|||||||||327
1628107380000|2021-08-04 20:03:00|4401.75|4401.15|4401.75|4401.15|4401.75|4401.15|4401.75|4401.15|266
1628107390000|2021-08-04 20:03:10|||||||||82
1628107400000|2021-08-04 20:03:20|4401.5|4400.9|4401.5|4400.9|4401.5|4400.9|4401.5|4400.9|251
1628107410000|2021-08-04 20:03:30|4401.75|4401.15|4401.75|4401.15|4401.75|4401.15|4401.75|4401.15|395
1628107420000|2021-08-04 20:03:40|4402|4401.4|4401.75|4401.15|4402|4401.4|4401.75|4401.15|212
1628107430000|2021-08-04 20:03:50|4402|4401.4|4402.5|4401.9|4402.5|4401.9|4402|4401.4|817
1628107440000|2021-08-04 20:04:00|||||||||144
1628107450000|2021-08-04 20:04:10|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|529
1628107460000|2021-08-04 20:04:20|||||||||133
1628107470000|2021-08-04 20:04:30|4402.5|4401.9|4402.25|4401.65|4402.5|4401.9|4402.25|4401.65|451
1628107480000|2021-08-04 20:04:40|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|115
1628107490000|2021-08-04 20:04:50|4402.25|4401.65|4402.5|4401.9|4402.5|4401.9|4402.25|4401.65|408
1628107500000|2021-08-04 20:05:00|4402.25|4401.65|4402.75|4402.15|4402.75|4402.15|4402.25|4401.65|546
1628107510000|2021-08-04 20:05:10|4402.87|4402.27|4402.75|4402.15|4403|4402.4|4402.75|4402.15|329
1628107520000|2021-08-04 20:05:20|||||||||123
1628107530000|2021-08-04 20:05:30|||||||||52
1628107540000|2021-08-04 20:05:40|4403|4402.4|4403|4402.4|4403|4402.4|4403|4402.4|367
1628107550000|2021-08-04 20:05:50|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403|4402.4|259
1628107560000|2021-08-04 20:06:00|||||||||402
1628107570000|2021-08-04 20:06:10|||||||||182
1628107580000|2021-08-04 20:06:20|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|76
1628107590000|2021-08-04 20:06:30|4403.25|4402.65|4403|4402.4|4403.25|4402.65|4403|4402.4|221
1628107600000|2021-08-04 20:06:40|4402.75|4402.15|4403|4402.4|4403|4402.4|4402.75|4402.15|369
1628107610000|2021-08-04 20:06:50|||||||||179
1628107620000|2021-08-04 20:07:00|||||||||32
1628107630000|2021-08-04 20:07:10|4402.87|4402.27|4402.87|4402.27|4402.87|4402.27|4402.87|4402.27|18
1628107640000|2021-08-04 20:07:20|4402.75|4402.15|4402.25|4401.65|4402.75|4402.15|4402.25|4401.65|449
1628107650000|2021-08-04 20:07:30|4402.5|4401.9|4402.5|4401.9|4402.75|4402.15|4402.5|4401.9|210
1628107660000|2021-08-04 20:07:40|||||||||84
1628107670000|2021-08-04 20:07:50|||||||||19
1628107680000|2021-08-04 20:08:00|||||||||73
1628107690000|2021-08-04 20:08:10|||||||||37
1628107700000|2021-08-04 20:08:20|4402.25|4401.65|4402.5|4401.9|4402.5|4401.9|4402.25|4401.65|236
1628107710000|2021-08-04 20:08:30|||||||||54
1628107720000|2021-08-04 20:08:40|4402.25|4401.65|4402.25|4401.65|4402.25|4401.65|4402.25|4401.65|170
1628107730000|2021-08-04 20:08:50|||||||||14
1628107740000|2021-08-04 20:09:00|4402.12|4401.52|4402.25|4401.65|4402.25|4401.65|4402|4401.4|262
1628107750000|2021-08-04 20:09:10|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|184
1628107760000|2021-08-04 20:09:20|4402.25|4401.65|4402.25|4401.65|4402.25|4401.65|4402.25|4401.65|267
1628107770000|2021-08-04 20:09:30|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|212
1628107780000|2021-08-04 20:09:40|4402.25|4401.65|4402.5|4401.9|4402.5|4401.9|4402.25|4401.65|189
1628107790000|2021-08-04 20:09:50|4402.25|4401.65|4402.25|4401.65|4402.25|4401.65|4402.25|4401.65|75
1628107800000|2021-08-04 20:10:00|||||||||49
1628107810000|2021-08-04 20:10:10|4402.5|4401.9|4402.75|4402.15|4402.75|4402.15|4402.5|4401.9|233
1628107820000|2021-08-04 20:10:20|4403|4402.4|4403|4402.4|4403.25|4402.65|4403|4402.4|316
1628107830000|2021-08-04 20:10:30|4402.87|4402.27|4402.75|4402.15|4403|4402.4|4402.75|4402.15|353
1628107840000|2021-08-04 20:10:40|4403|4402.4|4402.75|4402.15|4403|4402.4|4402.75|4402.15|90
1628107850000|2021-08-04 20:10:50|||||||||30
1628107860000|2021-08-04 20:11:00|||||||||6
1628107870000|2021-08-04 20:11:10|4402.87|4402.27|4403|4402.4|4403.25|4402.65|4402.87|4402.27|190
1628107880000|2021-08-04 20:11:20|||||||||59
1628107890000|2021-08-04 20:11:30|||||||||5
1628107900000|2021-08-04 20:11:40|||||||||36
1628107910000|2021-08-04 20:11:50|4402.87|4402.27|4402.75|4402.15|4402.87|4402.27|4402.75|4402.15|99
1628107920000|2021-08-04 20:12:00|4403|4402.4|4403|4402.4|4403|4402.4|4403|4402.4|245
1628107930000|2021-08-04 20:12:10|4402.87|4402.27|4402.75|4402.15|4402.87|4402.27|4402.75|4402.15|59
1628107940000|2021-08-04 20:12:20|||||||||8
1628107950000|2021-08-04 20:12:30|4402.87|4402.27|4402.75|4402.15|4403|4402.4|4402.75|4402.15|103
1628107960000|2021-08-04 20:12:40|4403|4402.4|4403|4402.4|4403|4402.4|4403|4402.4|91
1628107970000|2021-08-04 20:12:50|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|129
1628107980000|2021-08-04 20:13:00|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|233
1628107990000|2021-08-04 20:13:10|4403.75|4403.15|4404|4403.4|4404|4403.4|4403.75|4403.15|265
1628108000000|2021-08-04 20:13:20|4403.75|4403.15|4403.75|4403.15|4404|4403.4|4403.75|4403.15|335
1628108010000|2021-08-04 20:13:30|||||||||61
1628108020000|2021-08-04 20:13:40|4404|4403.4|4404|4403.4|4404|4403.4|4404|4403.4|63
1628108030000|2021-08-04 20:13:50|4403.75|4403.15|4403.75|4403.15|4403.75|4403.15|4403.75|4403.15|155
1628108040000|2021-08-04 20:14:00|4403.5|4402.9|4403.25|4402.65|4403.5|4402.9|4403.25|4402.65|300
1628108050000|2021-08-04 20:14:10|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|86
1628108060000|2021-08-04 20:14:20|4403.62|4403.02|4404|4403.4|4404|4403.4|4403.62|4403.02|125
1628108070000|2021-08-04 20:14:30|||||||||70
1628108080000|2021-08-04 20:14:40|4403.75|4403.15|4403.75|4403.15|4403.75|4403.15|4403.75|4403.15|134
1628108090000|2021-08-04 20:14:50|||||||||151
1628108100000|2021-08-04 20:15:00|4403.5|4402.9|4403|4402.4|4403.5|4402.9|4403|4402.4|223
1628108110000|2021-08-04 20:15:10|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|57
1628108120000|2021-08-04 20:15:20|4403|4402.4|4403|4402.4|4403|4402.4|4403|4402.4|63
1628108130000|2021-08-04 20:15:30|||||||||5
1628108140000|2021-08-04 20:15:40|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|16
1628108150000|2021-08-04 20:15:50|4403|4402.4|4403|4402.4|4403|4402.4|4403|4402.4|34
1628108160000|2021-08-04 20:16:00|4403.25|4402.65|4403|4402.4|4403.25|4402.65|4403|4402.4|56
1628108170000|2021-08-04 20:16:10|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|69
1628108180000|2021-08-04 20:16:20|4403|4402.4|4403|4402.4|4403|4402.4|4403|4402.4|8
1628108190000|2021-08-04 20:16:30|||||||||2
1628108200000|2021-08-04 20:16:40|||||||||1
1628108210000|2021-08-04 20:16:50|4402.87|4402.27|4403|4402.4|4403|4402.4|4402.87|4402.27|39
1628108220000|2021-08-04 20:17:00|||||||||7
1628108230000|2021-08-04 20:17:10|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|94
1628108240000|2021-08-04 20:17:20|||||||||2
1628108250000|2021-08-04 20:17:30|||||||||22
1628108260000|2021-08-04 20:17:40|||||||||33
1628108280000|2021-08-04 20:18:00|4403.12|4402.52|4403|4402.4|4403.12|4402.52|4403|4402.4|23
1628108290000|2021-08-04 20:18:10|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|26
1628108300000|2021-08-04 20:18:20|||||||||1
1628108310000|2021-08-04 20:18:30|4403.12|4402.52|4403|4402.4|4403.12|4402.52|4403|4402.4|8
1628108320000|2021-08-04 20:18:40|||||||||4
1628108330000|2021-08-04 20:18:50|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|16
1628108340000|2021-08-04 20:19:00|||||||||2
1628108350000|2021-08-04 20:19:10|||||||||6
1628108360000|2021-08-04 20:19:20|||||||||2
1628108370000|2021-08-04 20:19:30|||||||||4
1628108380000|2021-08-04 20:19:40|||||||||2
1628108390000|2021-08-04 20:19:50|||||||||32
1628108400000|2021-08-04 20:20:00|||||||||1
1628108410000|2021-08-04 20:20:10|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|66
1628108420000|2021-08-04 20:20:20|||||||||12
1628108430000|2021-08-04 20:20:30|||||||||15
1628108440000|2021-08-04 20:20:40|4402.25|4401.65|4402|4401.4|4402.25|4401.65|4402|4401.4|116
1628108450000|2021-08-04 20:20:50|4402.12|4401.52|4402.25|4401.65|4402.25|4401.65|4402|4401.4|63
1628108460000|2021-08-04 20:21:00|4402|4401.4|4402|4401.4|4402|4401.4|4402|4401.4|37
1628108470000|2021-08-04 20:21:10|4402.25|4401.65|4402.25|4401.65|4402.25|4401.65|4402.25|4401.65|8
1628108480000|2021-08-04 20:21:20|||||||||7
1628108490000|2021-08-04 20:21:30|4402.12|4401.52|4402.25|4401.65|4402.25|4401.65|4402.12|4401.52|6
1628108500000|2021-08-04 20:21:40|||||||||22
1628108510000|2021-08-04 20:21:50|||||||||21
1628108520000|2021-08-04 20:22:00|||||||||19
1628108530000|2021-08-04 20:22:10|||||||||29
1628108560000|2021-08-04 20:22:40|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|60
1628108570000|2021-08-04 20:22:50|||||||||8
1628108580000|2021-08-04 20:23:00|4402.25|4401.65|4402.25|4401.65|4402.25|4401.65|4402.25|4401.65|33
1628108590000|2021-08-04 20:23:10|||||||||47
1628108600000|2021-08-04 20:23:20|4402.12|4401.52|4402.25|4401.65|4402.25|4401.65|4402.12|4401.52|73
1628108610000|2021-08-04 20:23:30|4402.37|4401.77|4402.5|4401.9|4402.5|4401.9|4402.37|4401.77|62
1628108620000|2021-08-04 20:23:40|||||||||1
1628108630000|2021-08-04 20:23:50|||||||||7
1628108640000|2021-08-04 20:24:00|||||||||2
1628108670000|2021-08-04 20:24:30|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|66
1628108680000|2021-08-04 20:24:40|||||||||18
1628108700000|2021-08-04 20:25:00|4402.62|4402.02|4402.75|4402.15|4402.75|4402.15|4402.62|4402.02|145
1628108710000|2021-08-04 20:25:10|4403|4402.4|4402.75|4402.15|4403|4402.4|4402.75|4402.15|134
1628108720000|2021-08-04 20:25:20|||||||||17
1628108730000|2021-08-04 20:25:30|4402.62|4402.02|4402.75|4402.15|4402.75|4402.15|4402.5|4401.9|29
1628108740000|2021-08-04 20:25:40|||||||||5
1628108750000|2021-08-04 20:25:50|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|17
1628108760000|2021-08-04 20:26:00|||||||||4
1628108780000|2021-08-04 20:26:20|||||||||5
1628108790000|2021-08-04 20:26:30|||||||||13
1628108800000|2021-08-04 20:26:40|||||||||186
1628108810000|2021-08-04 20:26:50|||||||||9
1628108820000|2021-08-04 20:27:00|||||||||11
1628108830000|2021-08-04 20:27:10|||||||||24
1628108840000|2021-08-04 20:27:20|||||||||1
1628108850000|2021-08-04 20:27:30|||||||||3
1628108860000|2021-08-04 20:27:40|||||||||8
1628108880000|2021-08-04 20:28:00|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|39
1628108900000|2021-08-04 20:28:20|||||||||2
1628108920000|2021-08-04 20:28:40|4403|4402.4|4403|4402.4|4403|4402.4|4403|4402.4|22
1628108930000|2021-08-04 20:28:50|||||||||2
1628108940000|2021-08-04 20:29:00|||||||||7
1628108960000|2021-08-04 20:29:20|||||||||6
1628108970000|2021-08-04 20:29:30|4402.87|4402.27|4402.75|4402.15|4402.87|4402.27|4402.75|4402.15|15
1628108980000|2021-08-04 20:29:40|||||||||3
1628108990000|2021-08-04 20:29:50|||||||||12
1628109000000|2021-08-04 20:30:00|4403|4402.4|4403|4402.4|4403|4402.4|4403|4402.4|72
1628109010000|2021-08-04 20:30:10|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|66
1628109020000|2021-08-04 20:30:20|||||||||13
1628109030000|2021-08-04 20:30:30|||||||||1
1628109040000|2021-08-04 20:30:40|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|78
1628109050000|2021-08-04 20:30:50|||||||||5
1628109060000|2021-08-04 20:31:00|||||||||33
1628109070000|2021-08-04 20:31:10|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|36
1628109080000|2021-08-04 20:31:20|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|15
1628109090000|2021-08-04 20:31:30|4402.62|4402.02|4402.75|4402.15|4402.75|4402.15|4402.5|4401.9|81
1628109100000|2021-08-04 20:31:40|||||||||2
1628109120000|2021-08-04 20:32:00|||||||||37
1628109140000|2021-08-04 20:32:20|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|35
1628109150000|2021-08-04 20:32:30|||||||||2
1628109160000|2021-08-04 20:32:40|||||||||5
1628109180000|2021-08-04 20:33:00|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|51
1628109200000|2021-08-04 20:33:20|||||||||6
1628109210000|2021-08-04 20:33:30|||||||||12
1628109220000|2021-08-04 20:33:40|||||||||20
1628109230000|2021-08-04 20:33:50|||||||||3
1628109240000|2021-08-04 20:34:00|||||||||6
1628109250000|2021-08-04 20:34:10|4403|4402.4|4403|4402.4|4403|4402.4|4403|4402.4|88
1628109260000|2021-08-04 20:34:20|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|53
1628109270000|2021-08-04 20:34:30|||||||||8
1628109280000|2021-08-04 20:34:40|4402.87|4402.27|4402.87|4402.27|4402.87|4402.27|4402.87|4402.27|20
1628109290000|2021-08-04 20:34:50|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|3
1628109300000|2021-08-04 20:35:00|4403|4402.4|4403|4402.4|4403|4402.4|4403|4402.4|10
1628109310000|2021-08-04 20:35:10|||||||||5
1628109320000|2021-08-04 20:35:20|||||||||11
1628109330000|2021-08-04 20:35:30|||||||||4
1628109340000|2021-08-04 20:35:40|||||||||58
1628109350000|2021-08-04 20:35:50|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|25
1628109360000|2021-08-04 20:36:00|||||||||68
1628109370000|2021-08-04 20:36:10|4403.5|4402.9|4403.25|4402.65|4403.5|4402.9|4403.25|4402.65|42
1628109380000|2021-08-04 20:36:20|4403|4402.4|4402.75|4402.15|4403|4402.4|4402.75|4402.15|74
1628109390000|2021-08-04 20:36:30|||||||||6
1628109400000|2021-08-04 20:36:40|4402.87|4402.27|4403|4402.4|4403|4402.4|4402.87|4402.27|21
1628109420000|2021-08-04 20:37:00|4403.25|4402.65|4403.5|4402.9|4403.5|4402.9|4403.25|4402.65|96
1628109430000|2021-08-04 20:37:10|||||||||19
1628109440000|2021-08-04 20:37:20|4403.25|4402.65|4403|4402.4|4403.25|4402.65|4403|4402.4|101
1628109450000|2021-08-04 20:37:30|||||||||5
1628109460000|2021-08-04 20:37:40|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|17
1628109470000|2021-08-04 20:37:50|||||||||30
1628109480000|2021-08-04 20:38:00|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|12
1628109490000|2021-08-04 20:38:10|||||||||5
1628109500000|2021-08-04 20:38:20|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|21
1628109530000|2021-08-04 20:38:50|||||||||3
1628109540000|2021-08-04 20:39:00|||||||||8
1628109550000|2021-08-04 20:39:10|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|44
1628109560000|2021-08-04 20:39:20|4403.37|4402.77|4403.25|4402.65|4403.37|4402.77|4403.25|4402.65|8
1628109570000|2021-08-04 20:39:30|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|7
1628109590000|2021-08-04 20:39:50|||||||||5
1628109610000|2021-08-04 20:40:10|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|44
1628109620000|2021-08-04 20:40:20|||||||||3
1628109630000|2021-08-04 20:40:30|||||||||18
1628109640000|2021-08-04 20:40:40|||||||||30
1628109650000|2021-08-04 20:40:50|||||||||13
1628109660000|2021-08-04 20:41:00|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|5
1628109700000|2021-08-04 20:41:40|||||||||52
1628109720000|2021-08-04 20:42:00|||||||||2
1628109730000|2021-08-04 20:42:10|||||||||2
1628109740000|2021-08-04 20:42:20|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|32
1628109750000|2021-08-04 20:42:30|||||||||3
1628109760000|2021-08-04 20:42:40|||||||||23
1628109770000|2021-08-04 20:42:50|||||||||103
1628109780000|2021-08-04 20:43:00|4403.37|4402.77|4403.5|4402.9|4403.5|4402.9|4403.37|4402.77|25
1628109790000|2021-08-04 20:43:10|||||||||59
1628109800000|2021-08-04 20:43:20|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|28
1628109830000|2021-08-04 20:43:50|||||||||12
1628109840000|2021-08-04 20:44:00|||||||||4
1628109850000|2021-08-04 20:44:10|||||||||7
1628109860000|2021-08-04 20:44:20|4403.37|4402.77|4403.5|4402.9|4403.5|4402.9|4403.37|4402.77|20
1628109870000|2021-08-04 20:44:30|||||||||17
1628109880000|2021-08-04 20:44:40|||||||||4
1628109900000|2021-08-04 20:45:00|||||||||26
1628109910000|2021-08-04 20:45:10|||||||||3
1628109920000|2021-08-04 20:45:20|||||||||10
1628109930000|2021-08-04 20:45:30|||||||||10
1628109940000|2021-08-04 20:45:40|||||||||5
1628109950000|2021-08-04 20:45:50|||||||||32
1628109960000|2021-08-04 20:46:00|4403.62|4403.02|4403.75|4403.15|4403.75|4403.15|4403.62|4403.02|13
1628109970000|2021-08-04 20:46:10|||||||||2
1628109980000|2021-08-04 20:46:20|4403.62|4403.02|4403.5|4402.9|4403.62|4403.02|4403.5|4402.9|10
1628109990000|2021-08-04 20:46:30|4403.75|4403.15|4403.75|4403.15|4403.75|4403.15|4403.75|4403.15|26
1628110000000|2021-08-04 20:46:40|||||||||13
1628110010000|2021-08-04 20:46:50|||||||||1
1628110020000|2021-08-04 20:47:00|||||||||5
1628110030000|2021-08-04 20:47:10|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|31
1628110040000|2021-08-04 20:47:20|||||||||2
1628110060000|2021-08-04 20:47:40|||||||||11
1628110070000|2021-08-04 20:47:50|||||||||4
1628110080000|2021-08-04 20:48:00|||||||||1
1628110090000|2021-08-04 20:48:10|||||||||3
1628110100000|2021-08-04 20:48:20|||||||||6
1628110110000|2021-08-04 20:48:30|||||||||28
1628110120000|2021-08-04 20:48:40|||||||||7
1628110130000|2021-08-04 20:48:50|||||||||12
1628110140000|2021-08-04 20:49:00|||||||||9
1628110150000|2021-08-04 20:49:10|||||||||37
1628110160000|2021-08-04 20:49:20|4403.62|4403.02|4403.5|4402.9|4403.62|4403.02|4403.5|4402.9|11
1628110170000|2021-08-04 20:49:30|||||||||3
1628110190000|2021-08-04 20:49:50|||||||||8
1628110200000|2021-08-04 20:50:00|||||||||6
1628110210000|2021-08-04 20:50:10|||||||||34
1628110220000|2021-08-04 20:50:20|4403.75|4403.15|4403.75|4403.15|4403.75|4403.15|4403.75|4403.15|43
1628110240000|2021-08-04 20:50:40|||||||||5
1628110250000|2021-08-04 20:50:50|||||||||5
1628110260000|2021-08-04 20:51:00|||||||||2
1628110270000|2021-08-04 20:51:10|||||||||1
1628110280000|2021-08-04 20:51:20|||||||||2
1628110290000|2021-08-04 20:51:30|||||||||5
1628110300000|2021-08-04 20:51:40|||||||||14
1628110310000|2021-08-04 20:51:50|||||||||2
1628110320000|2021-08-04 20:52:00|||||||||1
1628110330000|2021-08-04 20:52:10|||||||||5
1628110340000|2021-08-04 20:52:20|||||||||2
1628110350000|2021-08-04 20:52:30|||||||||32
1628110360000|2021-08-04 20:52:40|||||||||5
1628110400000|2021-08-04 20:53:20|||||||||10
1628110410000|2021-08-04 20:53:30|||||||||5
1628110420000|2021-08-04 20:53:40|||||||||5
1628110430000|2021-08-04 20:53:50|||||||||1
1628110440000|2021-08-04 20:54:00|4404|4403.4|4404|4403.4|4404|4403.4|4404|4403.4|91
1628110450000|2021-08-04 20:54:10|||||||||7
1628110460000|2021-08-04 20:54:20|||||||||5
1628110470000|2021-08-04 20:54:30|||||||||74
1628110480000|2021-08-04 20:54:40|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|39
1628110490000|2021-08-04 20:54:50|||||||||27
1628110500000|2021-08-04 20:55:00|4403.75|4403.15|4404|4403.4|4404|4403.4|4403.75|4403.15|299
1628110510000|2021-08-04 20:55:10|||||||||4
1628110550000|2021-08-04 20:55:50|||||||||18
1628110560000|2021-08-04 20:56:00|||||||||7
1628110580000|2021-08-04 20:56:20|||||||||10
1628110590000|2021-08-04 20:56:30|||||||||7
1628110600000|2021-08-04 20:56:40|||||||||7
1628110610000|2021-08-04 20:56:50|||||||||3
1628110620000|2021-08-04 20:57:00|||||||||9
1628110630000|2021-08-04 20:57:10|4403.75|4403.15|4403.75|4403.15|4403.75|4403.15|4403.75|4403.15|80
1628110640000|2021-08-04 20:57:20|4404|4403.4|4404|4403.4|4404|4403.4|4404|4403.4|80
1628110650000|2021-08-04 20:57:30|4403.75|4403.15|4403.75|4403.15|4403.75|4403.15|4403.75|4403.15|17
1628110660000|2021-08-04 20:57:40|||||||||17
1628110680000|2021-08-04 20:58:00|4404|4403.4|4403.87|4403.27|4404|4403.4|4403.87|4403.27|126
1628110690000|2021-08-04 20:58:10|4404|4403.4|4404|4403.4|4404|4403.4|4404|4403.4|16
1628110710000|2021-08-04 20:58:30|||||||||32
1628110720000|2021-08-04 20:58:40|||||||||5
1628110730000|2021-08-04 20:58:50|||||||||27
1628110740000|2021-08-04 20:59:00|||||||||27
1628110750000|2021-08-04 20:59:10|4403.75|4403.15|4403.75|4403.15|4403.75|4403.15|4403.75|4403.15|84
1628110760000|2021-08-04 20:59:20|||||||||39
1628110770000|2021-08-04 20:59:30|||||||||5
1628110780000|2021-08-04 20:59:40|||||||||37
1628110790000|2021-08-04 20:59:50|4403.62|4403.02|4404.24|4402.74|4404.28|4403.27|4403.62|4402.74|88
1628110800000|2021-08-04 21:00:00|4404.17|4402.67|4404.21|4402.71|4404.21|4402.71|4404.17|4402.67|0
1628110810000|2021-08-04 21:00:10|4404.06|4402.56|4404.06|4402.56|4404.21|4402.71|4404.06|4402.56|0
1628110820000|2021-08-04 21:00:20|4404.24|4402.74|4404.24|4402.74|4404.24|4402.74|4404.24|4402.74|0
1628110830000|2021-08-04 21:00:30|4404.21|4402.71|4404.21|4402.71|4404.21|4402.71|4404.17|4402.67|0
1628110860000|2021-08-04 21:01:00|4404.17|4402.67|4404.17|4402.67|4404.17|4402.67|4404.17|4402.67|0
1628110930000|2021-08-04 21:02:10|4404.13|4402.63|4404.13|4402.63|4404.13|4402.63|4404.13|4402.63|0
1628110970000|2021-08-04 21:02:50|4404.1|4402.6|4404.1|4402.6|4404.1|4402.6|4404.1|4402.6|0
1628111000000|2021-08-04 21:03:20|4404.02|4402.52|4404.02|4402.52|4404.02|4402.52|4404.02|4402.52|0
1628111020000|2021-08-04 21:03:40|4403.88|4402.38|4403.88|4402.38|4403.88|4402.38|4403.88|4402.38|0
1628111030000|2021-08-04 21:03:50|4403.99|4402.49|4403.55|4402.05|4403.99|4402.49|4403.55|4402.05|0
1628111080000|2021-08-04 21:04:40|4403.91|4402.41|4403.91|4402.41|4403.91|4402.41|4403.91|4402.41|0
1628111130000|2021-08-04 21:05:30|4403.95|4402.45|4403.95|4402.45|4403.95|4402.45|4403.95|4402.45|0
1628111170000|2021-08-04 21:06:10|4403.91|4402.41|4403.8|4402.3|4403.91|4402.41|4403.8|4402.3|0
1628111180000|2021-08-04 21:06:20|4403.91|4402.41|4404.21|4402.71|4404.21|4402.71|4403.91|4402.41|0
1628111200000|2021-08-04 21:06:40|4403.91|4402.41|4403.91|4402.41|4403.91|4402.41|4403.91|4402.41|0
1628111230000|2021-08-04 21:07:10|4403.95|4402.45|4403.95|4402.45|4403.95|4402.45|4403.95|4402.45|0
1628111240000|2021-08-04 21:07:20|4403.91|4402.41|4403.91|4402.41|4403.91|4402.41|4403.91|4402.41|0
1628111380000|2021-08-04 21:09:40|4404.02|4402.52|4404.02|4402.52|4404.02|4402.52|4404.02|4402.52|0
1628111400000|2021-08-04 21:10:00|4403.91|4402.41|4404.06|4402.56|4404.06|4402.56|4403.91|4402.41|0
1628111410000|2021-08-04 21:10:10|4403.91|4402.41|4403.91|4402.41|4403.91|4402.41|4403.91|4402.41|0
1628111430000|2021-08-04 21:10:30|4404.02|4402.52|4404.02|4402.52|4404.02|4402.52|4404.02|4402.52|0
1628111500000|2021-08-04 21:11:40|4403.99|4402.49|4404.02|4402.52|4404.02|4402.52|4403.99|4402.49|0
1628111510000|2021-08-04 21:11:50|4403.99|4402.49|4403.99|4402.49|4403.99|4402.49|4403.99|4402.49|0
1628111560000|2021-08-04 21:12:40|4404.02|4402.52|4403.88|4402.38|4404.02|4402.52|4403.84|4402.34|0
1628111700000|2021-08-04 21:15:00|4403.84|4402.34|4403.84|4402.34|4403.84|4402.34|4403.84|4402.34|0
1628111750000|2021-08-04 21:15:50|4403.88|4402.38|4403.77|4402.27|4403.88|4402.38|4403.66|4402.16|0
1628111760000|2021-08-04 21:16:00|4403.88|4402.38|4403.77|4402.27|4403.88|4402.38|4403.77|4402.27|0
1628111830000|2021-08-04 21:17:10|4403.8|4402.3|4403.8|4402.3|4403.8|4402.3|4403.8|4402.3|0
1628111850000|2021-08-04 21:17:30|4403.88|4402.38|4403.88|4402.38|4403.88|4402.38|4403.88|4402.38|0
1628111880000|2021-08-04 21:18:00|4403.84|4402.34|4403.84|4402.34|4403.84|4402.34|4403.84|4402.34|0
1628111890000|2021-08-04 21:18:10|4403.77|4402.27|4403.77|4402.27|4403.77|4402.27|4403.77|4402.27|0
1628111900000|2021-08-04 21:18:20|4403.8|4402.3|4403.77|4402.27|4403.8|4402.3|4403.77|4402.27|0
1628111910000|2021-08-04 21:18:30|4403.73|4402.23|4403.73|4402.23|4403.73|4402.23|4403.73|4402.23|0
1628111950000|2021-08-04 21:19:10|4403.55|4402.05|4403.55|4402.05|4403.55|4402.05|4403.55|4402.05|0
1628111980000|2021-08-04 21:19:40|4403.73|4402.23|4403.73|4402.23|4403.73|4402.23|4403.73|4402.23|0
1628111990000|2021-08-04 21:19:50|4403.7|4402.2|4403.7|4402.2|4403.7|4402.2|4403.7|4402.2|0
1628112010000|2021-08-04 21:20:10|4403.62|4402.12|4403.62|4402.12|4403.62|4402.12|4403.62|4402.12|0
1628112090000|2021-08-04 21:21:30|4403.59|4402.09|4403.59|4402.09|4403.59|4402.09|4403.59|4402.09|0
1628112110000|2021-08-04 21:21:50|4403.62|4402.12|4403.62|4402.12|4403.62|4402.12|4403.62|4402.12|0
1628112120000|2021-08-04 21:22:00|4403.48|4401.98|4403.51|4402.01|4403.51|4402.01|4403.48|4401.98|0
1628112170000|2021-08-04 21:22:50|4403.55|4402.05|4403.55|4402.05|4403.55|4402.05|4403.55|4402.05|0
1628112180000|2021-08-04 21:23:00|4403.62|4402.12|4403.62|4402.12|4403.62|4402.12|4403.62|4402.12|0
1628112190000|2021-08-04 21:23:10|4403.59|4402.09|4403.4|4401.9|4403.59|4402.09|4403.4|4401.9|0
1628112310000|2021-08-04 21:25:10|4403.33|4401.83|4403.33|4401.83|4403.33|4401.83|4403.33|4401.83|0
1628112330000|2021-08-04 21:25:30|4403.29|4401.79|4403.26|4401.76|4403.29|4401.79|4403.26|4401.76|0
1628112390000|2021-08-04 21:26:30|4403.29|4401.79|4403.26|4401.76|4403.29|4401.79|4403.26|4401.76|0
1628112450000|2021-08-04 21:27:30|4403.19|4401.69|4403.19|4401.69|4403.19|4401.69|4403.19|4401.69|0
1628112540000|2021-08-04 21:29:00|4403.12|4401.62|4403.12|4401.62|4403.12|4401.62|4403.12|4401.62|0
1628112560000|2021-08-04 21:29:20|4403.29|4401.79|4403.48|4401.98|4403.48|4401.98|4403.29|4401.79|0
1628112580000|2021-08-04 21:29:40|4403.44|4401.94|4403.05|4401.55|4403.44|4401.94|4403.05|4401.55|0
1628112750000|2021-08-04 21:32:30|4403.4|4401.9|4403.4|4401.9|4403.4|4401.9|4403.4|4401.9|0
1628112760000|2021-08-04 21:32:40|4403.44|4401.94|4403.44|4401.94|4403.44|4401.94|4403.4|4401.9|0
1628112790000|2021-08-04 21:33:10|4403.59|4402.09|4403.59|4402.09|4403.59|4402.09|4403.59|4402.09|0
1628112800000|2021-08-04 21:33:20|4403.44|4401.94|4403.44|4401.94|4403.44|4401.94|4403.44|4401.94|0
1628112810000|2021-08-04 21:33:30|4403.55|4402.05|4403.55|4402.05|4403.55|4402.05|4403.55|4402.05|0
1628112820000|2021-08-04 21:33:40|4403.44|4401.94|4403.44|4401.94|4403.44|4401.94|4403.44|4401.94|0
1628112840000|2021-08-04 21:34:00|4402.97|4401.47|4402.97|4401.47|4402.97|4401.47|4402.97|4401.47|0
1628112870000|2021-08-04 21:34:30|4402.9|4401.4|4402.9|4401.4|4402.9|4401.4|4402.9|4401.4|0
1628112890000|2021-08-04 21:34:50|4402.94|4401.44|4402.97|4401.47|4402.97|4401.47|4402.94|4401.44|0
1628112940000|2021-08-04 21:35:40|4402.9|4401.4|4402.9|4401.4|4402.9|4401.4|4402.9|4401.4|0
1628112990000|2021-08-04 21:36:30|4402.83|4401.33|4402.83|4401.33|4402.83|4401.33|4402.83|4401.33|0
1628113000000|2021-08-04 21:36:40|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|0
1628113050000|2021-08-04 21:37:30|4402.9|4401.4|4402.9|4401.4|4402.9|4401.4|4402.9|4401.4|0
1628113090000|2021-08-04 21:38:10|4402.86|4401.36|4402.97|4401.47|4402.97|4401.47|4402.86|4401.36|0
1628113130000|2021-08-04 21:38:50|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|0
1628113150000|2021-08-04 21:39:10|4402.79|4401.29|4402.86|4401.36|4402.86|4401.36|4402.79|4401.29|0
1628113170000|2021-08-04 21:39:30|4402.79|4401.29|4402.79|4401.29|4402.79|4401.29|4402.79|4401.29|0
1628113180000|2021-08-04 21:39:40|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|0
1628113210000|2021-08-04 21:40:10|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|0
1628113270000|2021-08-04 21:41:10|4402.86|4401.36|4402.9|4401.4|4402.9|4401.4|4402.86|4401.36|0
1628113280000|2021-08-04 21:41:20|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|0
1628113370000|2021-08-04 21:42:50|4402.97|4401.47|4402.97|4401.47|4402.97|4401.47|4402.97|4401.47|0
1628113440000|2021-08-04 21:44:00|4403.44|4401.94|4403.44|4401.94|4403.44|4401.94|4403.44|4401.94|0
1628113450000|2021-08-04 21:44:10|4403.16|4401.66|4403.16|4401.66|4403.16|4401.66|4403.16|4401.66|0
1628113460000|2021-08-04 21:44:20|4403.12|4401.62|4402.9|4401.4|4403.12|4401.62|4402.9|4401.4|0
1628113490000|2021-08-04 21:44:50|4402.83|4401.33|4402.83|4401.33|4402.83|4401.33|4402.83|4401.33|0
1628113600000|2021-08-04 21:46:40|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|0
1628113610000|2021-08-04 21:46:50|4403.37|4401.87|4403.37|4401.87|4403.37|4401.87|4403.37|4401.87|0
1628113620000|2021-08-04 21:47:00|4403.33|4401.83|4403.33|4401.83|4403.33|4401.83|4403.33|4401.83|0
1628113630000|2021-08-04 21:47:10|4403.29|4401.79|4403.29|4401.79|4403.29|4401.79|4403.29|4401.79|0
1628113660000|2021-08-04 21:47:40|4403.26|4401.76|4403.26|4401.76|4403.26|4401.76|4403.26|4401.76|0
1628113770000|2021-08-04 21:49:30|4403.29|4401.79|4403.26|4401.76|4403.29|4401.79|4403.26|4401.76|0
1628113820000|2021-08-04 21:50:20|4403.29|4401.79|4403.29|4401.79|4403.29|4401.79|4403.29|4401.79|0
1628113830000|2021-08-04 21:50:30|4403.33|4401.83|4403.33|4401.83|4403.33|4401.83|4403.33|4401.83|0
1628113840000|2021-08-04 21:50:40|4403.29|4401.79|4403.29|4401.79|4403.29|4401.79|4403.29|4401.79|0
1628113900000|2021-08-04 21:51:40|4403.4|4401.9|4403.33|4401.83|4403.51|4402.01|4403.33|4401.83|0
1628113910000|2021-08-04 21:51:50|4403.51|4402.01|4403.51|4402.01|4403.51|4402.01|4403.51|4402.01|0
1628113920000|2021-08-04 21:52:00|4403.33|4401.83|4403.51|4402.01|4403.51|4402.01|4403.33|4401.83|0
1628113930000|2021-08-04 21:52:10|4403.33|4401.83|4403.51|4402.01|4403.51|4402.01|4403.33|4401.83|0
1628113940000|2021-08-04 21:52:20|4403.48|4401.98|4403.33|4401.83|4403.51|4402.01|4403.33|4401.83|0
1628113950000|2021-08-04 21:52:30|4403.29|4401.79|4403.44|4401.94|4403.44|4401.94|4403.29|4401.79|0
1628113960000|2021-08-04 21:52:40|4403.48|4401.98|4403.4|4401.9|4403.48|4401.98|4403.4|4401.9|0
1628113970000|2021-08-04 21:52:50|4403.48|4401.98|4403.51|4402.01|4403.51|4402.01|4403.48|4401.98|0
1628113980000|2021-08-04 21:53:00|4403.55|4402.05|4403.55|4402.05|4403.55|4402.05|4403.55|4402.05|0
1628114010000|2021-08-04 21:53:30|4403.51|4402.01|4403.51|4402.01|4403.51|4402.01|4403.51|4402.01|0
1628114040000|2021-08-04 21:54:00|4403.4|4401.9|4403.4|4401.9|4403.4|4401.9|4403.4|4401.9|0
1628114050000|2021-08-04 21:54:10|4403.51|4402.01|4403.55|4402.05|4403.55|4402.05|4403.51|4402.01|0
1628114060000|2021-08-04 21:54:20|4403.51|4402.01|4403.51|4402.01|4403.51|4402.01|4403.51|4402.01|0
1628114100000|2021-08-04 21:55:00|4403.48|4401.98|4403.48|4401.98|4403.48|4401.98|4403.48|4401.98|0
1628114110000|2021-08-04 21:55:10|4403.4|4401.9|4403.4|4401.9|4403.4|4401.9|4403.4|4401.9|0
1628114120000|2021-08-04 21:55:20|4403.48|4401.98|4403.48|4401.98|4403.48|4401.98|4403.48|4401.98|0
1628114150000|2021-08-04 21:55:50|4403.55|4402.05|4403.48|4401.98|4403.55|4402.05|4403.48|4401.98|0
1628114180000|2021-08-04 21:56:20|4403.4|4401.9|4403.48|4401.98|4403.48|4401.98|4403.4|4401.9|0
1628114190000|2021-08-04 21:56:30|4403.55|4402.05|4403.59|4402.09|4403.59|4402.09|4403.55|4402.05|0
1628114210000|2021-08-04 21:56:50|4403.48|4401.98|4403.51|4402.01|4403.51|4402.01|4403.48|4401.98|0
1628114220000|2021-08-04 21:57:00|4403.48|4401.98|4403.48|4401.98|4403.48|4401.98|4403.48|4401.98|0
1628114240000|2021-08-04 21:57:20|4403.51|4402.01|4403.51|4402.01|4403.51|4402.01|4403.51|4402.01|0
1628114250000|2021-08-04 21:57:30|4403.7|4402.2|4403.7|4402.2|4403.7|4402.2|4403.7|4402.2|0
1628114260000|2021-08-04 21:57:40|4403.62|4402.12|4403.62|4402.12|4403.62|4402.12|4403.62|4402.12|0
1628114270000|2021-08-04 21:57:50|4403.66|4402.16|4403.66|4402.16|4403.66|4402.16|4403.66|4402.16|0
1628114280000|2021-08-04 21:58:00|4403.7|4402.2|4403.7|4402.2|4403.7|4402.2|4403.7|4402.2|0
1628114330000|2021-08-04 21:58:50|4403.66|4402.16|4403.66|4402.16|4403.66|4402.16|4403.66|4402.16|0
1628114360000|2021-08-04 21:59:20|4403.62|4402.12|4403.62|4402.12|4403.62|4402.12|4403.62|4402.12|0
1628114370000|2021-08-04 21:59:30|4403.7|4402.2|4403.7|4402.2|4403.77|4402.27|4403.7|4402.2|0
1628114380000|2021-08-04 21:59:40|4403.62|4402.12|4403.7|4402.2|4403.7|4402.2|4403.62|4402.12|0
1628114390000|2021-08-04 21:59:50|4403.62|4402.12|4403.7|4402.2|4403.7|4402.2|4403.62|4402.12|0
1628114400000|2021-08-04 22:00:00|4403.62|4403.02|4403.37|4402.77|4403.87|4403.27|4403.12|4402.52|107
1628114410000|2021-08-04 22:00:10|4403.25|4402.65|4403.25|4402.65|4403.5|4402.9|4403.12|4402.52|116
1628114420000|2021-08-04 22:00:20|4403.12|4402.52|4403|4402.4|4403.12|4402.52|4403|4402.4|25
1628114430000|2021-08-04 22:00:30|||||||||19
1628114440000|2021-08-04 22:00:40|4402.75|4402.15|4402.62|4402.02|4402.75|4402.15|4402.62|4402.02|121
1628114450000|2021-08-04 22:00:50|4402.5|4401.9|4403|4402.4|4403.12|4402.52|4402.5|4401.9|58
1628114460000|2021-08-04 22:01:00|4403.25|4402.65|4403|4402.4|4403.25|4402.65|4402.87|4402.27|19
1628114470000|2021-08-04 22:01:10|4402.87|4402.27|4403|4402.4|4403|4402.4|4402.87|4402.27|27
1628114480000|2021-08-04 22:01:20|||||||||14
1628114490000|2021-08-04 22:01:30|||||||||2
1628114500000|2021-08-04 22:01:40|||||||||3
1628114520000|2021-08-04 22:02:00|||||||||6
1628114530000|2021-08-04 22:02:10|||||||||24
1628114540000|2021-08-04 22:02:20|||||||||1
1628114550000|2021-08-04 22:02:30|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|57
1628114560000|2021-08-04 22:02:40|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|6
1628114570000|2021-08-04 22:02:50|4402.87|4402.27|4403|4402.4|4403|4402.4|4402.87|4402.27|6
1628114580000|2021-08-04 22:03:00|||||||||2
1628114590000|2021-08-04 22:03:10|||||||||4
1628114600000|2021-08-04 22:03:20|||||||||8
1628114610000|2021-08-04 22:03:30|||||||||1
1628114620000|2021-08-04 22:03:40|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|23
1628114630000|2021-08-04 22:03:50|||||||||2
1628114660000|2021-08-04 22:04:20|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|39
1628114670000|2021-08-04 22:04:30|||||||||5
1628114690000|2021-08-04 22:04:50|4403.62|4403.02|4403.75|4403.15|4403.75|4403.15|4403.62|4403.02|31
1628114700000|2021-08-04 22:05:00|4403.5|4402.9|4403.5|4402.9|4403.75|4403.15|4403.5|4402.9|45
1628114710000|2021-08-04 22:05:10|4403.62|4403.02|4403.5|4402.9|4403.75|4403.15|4403.5|4402.9|35
1628114720000|2021-08-04 22:05:20|4403.62|4403.02|4403.5|4402.9|4403.62|4403.02|4403.5|4402.9|4
1628114730000|2021-08-04 22:05:30|4403.62|4403.02|4403.75|4403.15|4403.75|4403.15|4403.62|4403.02|12
1628114740000|2021-08-04 22:05:40|4403.62|4403.02|4403.5|4402.9|4403.75|4403.15|4403.5|4402.9|11
1628114750000|2021-08-04 22:05:50|||||||||57
1628114760000|2021-08-04 22:06:00|||||||||7
1628114770000|2021-08-04 22:06:10|4403.62|4403.02|4403.75|4403.15|4403.75|4403.15|4403.62|4403.02|14
1628114790000|2021-08-04 22:06:30|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|4403.5|4402.9|12
1628114810000|2021-08-04 22:06:50|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|13
1628114830000|2021-08-04 22:07:10|||||||||1
1628114840000|2021-08-04 22:07:20|4403.37|4402.77|4403.5|4402.9|4403.5|4402.9|4403.37|4402.77|13
1628114850000|2021-08-04 22:07:30|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|2
1628114880000|2021-08-04 22:08:00|4403.37|4402.77|4403.25|4402.65|4403.37|4402.77|4403.25|4402.65|8
1628114890000|2021-08-04 22:08:10|4403.37|4402.77|4403.37|4402.77|4403.37|4402.77|4403.37|4402.77|8
1628114900000|2021-08-04 22:08:20|4403.5|4402.9|4403.25|4402.65|4403.5|4402.9|4403.25|4402.65|1
1628114930000|2021-08-04 22:08:50|4403.37|4402.77|4403.5|4402.9|4403.5|4402.9|4403.37|4402.77|4
1628114940000|2021-08-04 22:09:00|4403.37|4402.77|4403.75|4403.15|4403.75|4403.15|4403.25|4402.65|40
1628114950000|2021-08-04 22:09:10|4403.87|4403.27|4404|4403.4|4404|4403.4|4403.75|4403.15|67
1628114960000|2021-08-04 22:09:20|4404.12|4403.52|4404.5|4403.9|4404.5|4403.9|4404|4403.4|97
1628114970000|2021-08-04 22:09:30|4404.37|4403.77|4404.5|4403.9|4404.5|4403.9|4404.25|4403.65|38
1628114980000|2021-08-04 22:09:40|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|4404|4403.4|29
1628114990000|2021-08-04 22:09:50|4404|4403.4|4404|4403.4|4404|4403.4|4404|4403.4|9
1628115000000|2021-08-04 22:10:00|4404.25|4403.65|4404.25|4403.65|4404.5|4403.9|4404.25|4403.65|57
1628115010000|2021-08-04 22:10:10|||||||||4
1628115020000|2021-08-04 22:10:20|||||||||2
1628115060000|2021-08-04 22:11:00|4404.37|4403.77|4404.25|4403.65|4404.5|4403.9|4404.25|4403.65|35
1628115080000|2021-08-04 22:11:20|4404.37|4403.77|4404.37|4403.77|4404.37|4403.77|4404.37|4403.77|8
1628115090000|2021-08-04 22:11:30|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|1
1628115100000|2021-08-04 22:11:40|4404.37|4403.77|4404.37|4403.77|4404.5|4403.9|4404.37|4403.77|4
1628115110000|2021-08-04 22:11:50|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|0
1628115150000|2021-08-04 22:12:30|||||||||3
1628115170000|2021-08-04 22:12:50|4404.37|4403.77|4404.5|4403.9|4404.5|4403.9|4404.37|4403.77|11
1628115190000|2021-08-04 22:13:10|||||||||5
1628115230000|2021-08-04 22:13:50|||||||||7
1628115240000|2021-08-04 22:14:00|||||||||2
1628115250000|2021-08-04 22:14:10|4404.75|4404.15|4404.75|4404.15|4404.75|4404.15|4404.62|4404.02|42
1628115260000|2021-08-04 22:14:20|||||||||4
1628115270000|2021-08-04 22:14:30|||||||||1
1628115300000|2021-08-04 22:15:00|||||||||8
1628115320000|2021-08-04 22:15:20|||||||||6
1628115340000|2021-08-04 22:15:40|||||||||1
1628115350000|2021-08-04 22:15:50|||||||||13
1628115360000|2021-08-04 22:16:00|4404.87|4404.27|4405|4404.4|4405|4404.4|4404.87|4404.27|41
1628115370000|2021-08-04 22:16:10|||||||||12
1628115380000|2021-08-04 22:16:20|||||||||4
1628115390000|2021-08-04 22:16:30|||||||||2
1628115400000|2021-08-04 22:16:40|||||||||3
1628115410000|2021-08-04 22:16:50|||||||||2
1628115420000|2021-08-04 22:17:00|4404.75|4404.15|4404.75|4404.15|4404.75|4404.15|4404.75|4404.15|45
1628115440000|2021-08-04 22:17:20|||||||||2
1628115450000|2021-08-04 22:17:30|||||||||3
1628115470000|2021-08-04 22:17:50|||||||||2
1628115480000|2021-08-04 22:18:00|||||||||2
1628115500000|2021-08-04 22:18:20|4404.87|4404.27|4404.87|4404.27|4404.87|4404.27|4404.75|4404.15|25
1628115510000|2021-08-04 22:18:30|4405|4404.4|4405|4404.4|4405|4404.4|4405|4404.4|18
1628115520000|2021-08-04 22:18:40|4405.25|4404.65|4405|4404.4|4405.25|4404.65|4405|4404.4|39
1628115530000|2021-08-04 22:18:50|4405.12|4404.52|4405|4404.4|4405.25|4404.65|4405|4404.4|15
1628115550000|2021-08-04 22:19:10|||||||||3
1628115600000|2021-08-04 22:20:00|4405.12|4404.52|4405|4404.4|4405.12|4404.52|4405|4404.4|28
1628115630000|2021-08-04 22:20:30|||||||||11
1628115640000|2021-08-04 22:20:40|||||||||55
1628115660000|2021-08-04 22:21:00|||||||||6
1628115670000|2021-08-04 22:21:10|4404.87|4404.27|4405|4404.4|4405|4404.4|4404.87|4404.27|58
1628115680000|2021-08-04 22:21:20|4404.87|4404.27|4405|4404.4|4405|4404.4|4404.87|4404.27|11
1628115720000|2021-08-04 22:22:00|||||||||8
1628115740000|2021-08-04 22:22:20|||||||||1
1628115750000|2021-08-04 22:22:30|4404.87|4404.27|4404.87|4404.27|4404.87|4404.27|4404.87|4404.27|34
1628115760000|2021-08-04 22:22:40|4405|4404.4|4405|4404.4|4405|4404.4|4404.75|4404.15|12
1628115770000|2021-08-04 22:22:50|||||||||2
1628115790000|2021-08-04 22:23:10|||||||||7
1628115830000|2021-08-04 22:23:50|||||||||7
1628115840000|2021-08-04 22:24:00|||||||||16
1628115890000|2021-08-04 22:24:50|||||||||4
1628115930000|2021-08-04 22:25:30|||||||||1
1628115970000|2021-08-04 22:26:10|||||||||3
1628115980000|2021-08-04 22:26:20|||||||||1
1628116000000|2021-08-04 22:26:40|||||||||26
1628116010000|2021-08-04 22:26:50|4405.12|4404.52|4405.25|4404.65|4405.25|4404.65|4405.12|4404.52|16
1628116020000|2021-08-04 22:27:00|4405.37|4404.77|4405.25|4404.65|4405.37|4404.77|4405.25|4404.65|51
1628116030000|2021-08-04 22:27:10|4405.37|4404.77|4405.5|4404.9|4405.5|4404.9|4405.37|4404.77|12
1628116040000|2021-08-04 22:27:20|4405.25|4404.65|4405.5|4404.9|4405.5|4404.9|4405.25|4404.65|139
1628116050000|2021-08-04 22:27:30|4405.62|4405.02|4405.5|4404.9|4405.62|4405.02|4405.5|4404.9|32
1628116060000|2021-08-04 22:27:40|||||||||1
1628116070000|2021-08-04 22:27:50|||||||||2
1628116080000|2021-08-04 22:28:00|||||||||3
1628116100000|2021-08-04 22:28:20|4405.62|4405.02|4405.5|4404.9|4405.75|4405.15|4405.5|4404.9|64
1628116110000|2021-08-04 22:28:30|4405.62|4405.02|4405.5|4404.9|4405.75|4405.15|4405.5|4404.9|9
1628116140000|2021-08-04 22:29:00|||||||||9
1628116160000|2021-08-04 22:29:20|4405.62|4405.02|4405.5|4404.9|4405.62|4405.02|4405.5|4404.9|24
1628116200000|2021-08-04 22:30:00|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|55
1628116210000|2021-08-04 22:30:10|4406|4405.4|4406|4405.4|4406|4405.4|4406|4405.4|19
1628116220000|2021-08-04 22:30:20|4405.87|4405.27|4406|4405.4|4406|4405.4|4405.87|4405.27|24
1628116240000|2021-08-04 22:30:40|||||||||3
1628116250000|2021-08-04 22:30:50|4406.5|4405.9|4406.5|4405.9|4406.5|4405.9|4406.5|4405.9|92
1628116260000|2021-08-04 22:31:00|4406.25|4405.65|4406.25|4405.65|4406.25|4405.65|4406.25|4405.65|130
1628116270000|2021-08-04 22:31:10|||||||||3
1628116280000|2021-08-04 22:31:20|4406.12|4405.52|4406|4405.4|4406.12|4405.52|4406|4405.4|11
1628116290000|2021-08-04 22:31:30|||||||||4
1628116320000|2021-08-04 22:32:00|||||||||8
1628116330000|2021-08-04 22:32:10|||||||||5
1628116340000|2021-08-04 22:32:20|||||||||2
1628116350000|2021-08-04 22:32:30|||||||||9
1628116370000|2021-08-04 22:32:50|||||||||8
1628116380000|2021-08-04 22:33:00|||||||||2
1628116390000|2021-08-04 22:33:10|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|29
1628116410000|2021-08-04 22:33:30|4405.5|4404.9|4405.5|4404.9|4405.5|4404.9|4405.5|4404.9|51
1628116430000|2021-08-04 22:33:50|||||||||3
1628116440000|2021-08-04 22:34:00|||||||||25
1628116450000|2021-08-04 22:34:10|4405.75|4405.15|4405.5|4404.9|4405.75|4405.15|4405.5|4404.9|19
1628116460000|2021-08-04 22:34:20|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|17
1628116470000|2021-08-04 22:34:30|||||||||18
1628116480000|2021-08-04 22:34:40|||||||||2
1628116490000|2021-08-04 22:34:50|||||||||3
1628116500000|2021-08-04 22:35:00|4405.87|4405.27|4406|4405.4|4406|4405.4|4405.87|4405.27|22
1628116510000|2021-08-04 22:35:10|||||||||18
1628116520000|2021-08-04 22:35:20|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|54
1628116540000|2021-08-04 22:35:40|||||||||13
1628116550000|2021-08-04 22:35:50|4405.5|4404.9|4405.5|4404.9|4405.5|4404.9|4405.5|4404.9|15
1628116560000|2021-08-04 22:36:00|||||||||6
1628116570000|2021-08-04 22:36:10|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|16
1628116580000|2021-08-04 22:36:20|||||||||3
1628116600000|2021-08-04 22:36:40|4406|4405.4|4406|4405.4|4406|4405.4|4406|4405.4|15
1628116640000|2021-08-04 22:37:20|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|48
1628116660000|2021-08-04 22:37:40|||||||||98
1628116690000|2021-08-04 22:38:10|||||||||45
1628116700000|2021-08-04 22:38:20|4405.62|4405.02|4405.5|4404.9|4405.62|4405.02|4405.5|4404.9|5
1628116710000|2021-08-04 22:38:30|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|49
1628116720000|2021-08-04 22:38:40|||||||||4
1628116730000|2021-08-04 22:38:50|4405.5|4404.9|4405.75|4405.15|4405.75|4405.15|4405.5|4404.9|35
1628116750000|2021-08-04 22:39:10|||||||||5
1628116760000|2021-08-04 22:39:20|||||||||29
1628116780000|2021-08-04 22:39:40|4405.87|4405.27|4405.75|4405.15|4406|4405.4|4405.75|4405.15|42
1628116790000|2021-08-04 22:39:50|||||||||12
1628116800000|2021-08-04 22:40:00|||||||||22
1628116840000|2021-08-04 22:40:40|||||||||6
1628116850000|2021-08-04 22:40:50|||||||||2
1628116860000|2021-08-04 22:41:00|||||||||6
1628116900000|2021-08-04 22:41:40|4405.87|4405.27|4406|4405.4|4406|4405.4|4405.87|4405.27|18
1628116910000|2021-08-04 22:41:50|4406.25|4405.65|4406|4405.4|4406.25|4405.65|4406|4405.4|30
1628116970000|2021-08-04 22:42:50|4405.75|4405.15|4406|4405.4|4406|4405.4|4405.75|4405.15|200
1628116980000|2021-08-04 22:43:00|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|17
1628116990000|2021-08-04 22:43:10|4406|4405.4|4405.75|4405.15|4406|4405.4|4405.75|4405.15|40
1628117020000|2021-08-04 22:43:40|||||||||3
1628117030000|2021-08-04 22:43:50|||||||||96
1628117060000|2021-08-04 22:44:20|||||||||13
1628117070000|2021-08-04 22:44:30|||||||||9
1628117080000|2021-08-04 22:44:40|||||||||25
1628117110000|2021-08-04 22:45:10|||||||||11
1628117150000|2021-08-04 22:45:50|||||||||3
1628117170000|2021-08-04 22:46:10|||||||||3
1628117180000|2021-08-04 22:46:20|||||||||1
1628117250000|2021-08-04 22:47:30|||||||||7
1628117260000|2021-08-04 22:47:40|||||||||6
1628117270000|2021-08-04 22:47:50|||||||||8
1628117280000|2021-08-04 22:48:00|||||||||7
1628117290000|2021-08-04 22:48:10|||||||||1
1628117300000|2021-08-04 22:48:20|||||||||1
1628117310000|2021-08-04 22:48:30|||||||||3
1628117320000|2021-08-04 22:48:40|||||||||3
1628117330000|2021-08-04 22:48:50|4405.5|4404.9|4405.25|4404.65|4405.5|4404.9|4405.25|4404.65|133
1628117340000|2021-08-04 22:49:00|4405|4404.4|4405|4404.4|4405|4404.4|4405|4404.4|32
1628117350000|2021-08-04 22:49:10|4404.75|4404.15|4404.75|4404.15|4404.75|4404.15|4404.75|4404.15|65
1628117360000|2021-08-04 22:49:20|4404.87|4404.27|4405|4404.4|4405|4404.4|4404.87|4404.27|40
1628117370000|2021-08-04 22:49:30|||||||||5
1628117380000|2021-08-04 22:49:40|4405.25|4404.65|4405|4404.4|4405.25|4404.65|4405|4404.4|16
1628117390000|2021-08-04 22:49:50|||||||||2
1628117400000|2021-08-04 22:50:00|||||||||1
1628117410000|2021-08-04 22:50:10|4405.12|4404.52|4405.25|4404.65|4405.25|4404.65|4405.12|4404.52|16
1628117420000|2021-08-04 22:50:20|4405.5|4404.9|4405.75|4405.15|4405.75|4405.15|4405.5|4404.9|64
1628117430000|2021-08-04 22:50:30|4406|4405.4|4406|4405.4|4406|4405.4|4406|4405.4|38
1628117440000|2021-08-04 22:50:40|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|24
1628117470000|2021-08-04 22:51:10|||||||||2
1628117480000|2021-08-04 22:51:20|||||||||94
1628117490000|2021-08-04 22:51:30|||||||||57
1628117500000|2021-08-04 22:51:40|||||||||46
1628117510000|2021-08-04 22:51:50|||||||||10
1628117520000|2021-08-04 22:52:00|4405.62|4405.02|4405.5|4404.9|4405.62|4405.02|4405.5|4404.9|46
1628117530000|2021-08-04 22:52:10|4405.62|4405.02|4405.75|4405.15|4405.75|4405.15|4405.62|4405.02|9
1628117540000|2021-08-04 22:52:20|4405.5|4404.9|4405.75|4405.15|4405.75|4405.15|4405.5|4404.9|6
1628117560000|2021-08-04 22:52:40|||||||||28
1628117570000|2021-08-04 22:52:50|||||||||8
1628117580000|2021-08-04 22:53:00|||||||||1
1628117590000|2021-08-04 22:53:10|||||||||15
1628117600000|2021-08-04 22:53:20|||||||||2
1628117640000|2021-08-04 22:54:00|||||||||3
1628117660000|2021-08-04 22:54:20|||||||||14
1628117700000|2021-08-04 22:55:00|||||||||3
1628117730000|2021-08-04 22:55:30|||||||||5
1628117740000|2021-08-04 22:55:40|||||||||13
1628117800000|2021-08-04 22:56:40|||||||||36
1628117810000|2021-08-04 22:56:50|||||||||11
1628117820000|2021-08-04 22:57:00|||||||||2
1628117830000|2021-08-04 22:57:10|||||||||1
1628117860000|2021-08-04 22:57:40|||||||||10
1628117890000|2021-08-04 22:58:10|||||||||29
1628117910000|2021-08-04 22:58:30|||||||||22
1628117940000|2021-08-04 22:59:00|||||||||20
1628117960000|2021-08-04 22:59:20|||||||||5
1628117970000|2021-08-04 22:59:30|||||||||2
1628118000000|2021-08-04 23:00:00|||||||||33
1628118020000|2021-08-04 23:00:20|||||||||2
1628118040000|2021-08-04 23:00:40|4405.5|4404.9|4405.37|4404.77|4405.5|4404.9|4405.25|4404.65|103
1628118050000|2021-08-04 23:00:50|4405.25|4404.65|4405.25|4404.65|4405.5|4404.9|4405.25|4404.65|22
1628118060000|2021-08-04 23:01:00|||||||||1
1628118090000|2021-08-04 23:01:30|4405.12|4404.52|4405|4404.4|4405.12|4404.52|4405|4404.4|40
1628118100000|2021-08-04 23:01:40|||||||||2
1628118150000|2021-08-04 23:02:30|4405.25|4404.65|4405.25|4404.65|4405.25|4404.65|4405.25|4404.65|48
1628118160000|2021-08-04 23:02:40|||||||||15
1628118180000|2021-08-04 23:03:00|4405|4404.4|4404.87|4404.27|4405|4404.4|4404.75|4404.15|49
1628118190000|2021-08-04 23:03:10|4404.75|4404.15|4404.5|4403.9|4405|4404.4|4404.5|4403.9|51
1628118200000|2021-08-04 23:03:20|||||||||8
1628118210000|2021-08-04 23:03:30|4404.62|4404.02|4404.5|4403.9|4404.62|4404.02|4404.5|4403.9|49
1628118220000|2021-08-04 23:03:40|||||||||6
1628118270000|2021-08-04 23:04:30|4404.37|4403.77|4404.25|4403.65|4404.37|4403.77|4404|4403.4|73
1628118280000|2021-08-04 23:04:40|||||||||17
1628118290000|2021-08-04 23:04:50|||||||||2
1628118300000|2021-08-04 23:05:00|||||||||2
1628118310000|2021-08-04 23:05:10|||||||||5
1628118320000|2021-08-04 23:05:20|4404.12|4403.52|4404.25|4403.65|4404.25|4403.65|4404.12|4403.52|39
1628118340000|2021-08-04 23:05:40|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|24
1628118350000|2021-08-04 23:05:50|||||||||4
1628118360000|2021-08-04 23:06:00|4404.62|4404.02|4404.75|4404.15|4404.75|4404.15|4404.62|4404.02|11
1628118380000|2021-08-04 23:06:20|||||||||3
1628118400000|2021-08-04 23:06:40|||||||||6
1628118420000|2021-08-04 23:07:00|||||||||1
1628118460000|2021-08-04 23:07:40|||||||||2
1628118530000|2021-08-04 23:08:50|4404.62|4404.02|4404.5|4403.9|4404.62|4404.02|4404.5|4403.9|39
1628118560000|2021-08-04 23:09:20|||||||||1
1628118580000|2021-08-04 23:09:40|4404.37|4403.77|4404.25|4403.65|4404.37|4403.77|4404.25|4403.65|15
1628118590000|2021-08-04 23:09:50|||||||||2
1628118650000|2021-08-04 23:10:50|4404.37|4403.77|4404.5|4403.9|4404.5|4403.9|4404.37|4403.77|15
1628118670000|2021-08-04 23:11:10|4404.37|4403.77|4404.25|4403.65|4404.37|4403.77|4404.25|4403.65|10
1628118680000|2021-08-04 23:11:20|||||||||1
1628118690000|2021-08-04 23:11:30|||||||||1
1628118700000|2021-08-04 23:11:40|4404.12|4403.52|4404|4403.4|4404.12|4403.52|4404|4403.4|28
1628118710000|2021-08-04 23:11:50|4404.12|4403.52|4404|4403.4|4404.12|4403.52|4404|4403.4|0
1628118720000|2021-08-04 23:12:00|4404.12|4403.52|4404.25|4403.65|4404.25|4403.65|4404|4403.4|9
1628118740000|2021-08-04 23:12:20|4404.37|4403.77|4404.5|4403.9|4404.5|4403.9|4404.37|4403.77|1
1628118750000|2021-08-04 23:12:30|4404.37|4403.77|4404.5|4403.9|4404.5|4403.9|4404.25|4403.65|8
1628118760000|2021-08-04 23:12:40|4404.37|4403.77|4404.25|4403.65|4404.37|4403.77|4404.25|4403.65|2
1628118800000|2021-08-04 23:13:20|||||||||4
1628118820000|2021-08-04 23:13:40|||||||||2
1628118860000|2021-08-04 23:14:20|||||||||9
1628118870000|2021-08-04 23:14:30|||||||||1
1628118900000|2021-08-04 23:15:00|4404|4403.4|4404|4403.4|4404|4403.4|4404|4403.4|8
1628118910000|2021-08-04 23:15:10|4404.12|4403.52|4404|4403.4|4404.25|4403.65|4404|4403.4|17
1628118930000|2021-08-04 23:15:30|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|10
1628118940000|2021-08-04 23:15:40|||||||||1
1628118950000|2021-08-04 23:15:50|||||||||2
1628118960000|2021-08-04 23:16:00|||||||||4
1628118980000|2021-08-04 23:16:20|||||||||1
1628118990000|2021-08-04 23:16:30|4404.37|4403.77|4404.5|4403.9|4404.5|4403.9|4404.37|4403.77|8
1628119000000|2021-08-04 23:16:40|4404.37|4403.77|4404.25|4403.65|4404.37|4403.77|4404.25|4403.65|9
1628119030000|2021-08-04 23:17:10|||||||||2
1628119050000|2021-08-04 23:17:30|||||||||1
1628119070000|2021-08-04 23:17:50|||||||||1
1628119120000|2021-08-04 23:18:40|4404.12|4403.52|4404|4403.4|4404.12|4403.52|4404|4403.4|42
1628119150000|2021-08-04 23:19:10|||||||||2
1628119200000|2021-08-04 23:20:00|4403.87|4403.27|4404|4403.4|4404|4403.4|4403.87|4403.27|20
1628119210000|2021-08-04 23:20:10|||||||||1
1628119220000|2021-08-04 23:20:20|4403.87|4403.27|4403.75|4403.15|4403.87|4403.27|4403.75|4403.15|7
1628119250000|2021-08-04 23:20:50|||||||||5
1628119260000|2021-08-04 23:21:00|4404|4403.4|4404|4403.4|4404|4403.4|4404|4403.4|54
1628119290000|2021-08-04 23:21:30|4403.87|4403.27|4403.87|4403.27|4403.87|4403.27|4403.87|4403.27|32
1628119300000|2021-08-04 23:21:40|4404|4403.4|4404|4403.4|4404|4403.4|4404|4403.4|7
1628119320000|2021-08-04 23:22:00|||||||||5
1628119330000|2021-08-04 23:22:10|||||||||1
1628119360000|2021-08-04 23:22:40|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|12
1628119370000|2021-08-04 23:22:50|||||||||1
1628119400000|2021-08-04 23:23:20|4404.37|4403.77|4404.5|4403.9|4404.5|4403.9|4404.37|4403.77|11
1628119460000|2021-08-04 23:24:20|||||||||14
1628119480000|2021-08-04 23:24:40|||||||||1
1628119500000|2021-08-04 23:25:00|||||||||2
1628119520000|2021-08-04 23:25:20|4404.37|4403.77|4404.37|4403.77|4404.37|4403.77|4404.37|4403.77|6
1628119530000|2021-08-04 23:25:30|4404.5|4403.9|4404.37|4403.77|4404.5|4403.9|4404.25|4403.65|9
1628119540000|2021-08-04 23:25:40|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|0
1628119560000|2021-08-04 23:26:00|4404.37|4403.77|4404.25|4403.65|4404.5|4403.9|4404.25|4403.65|17
1628119630000|2021-08-04 23:27:10|||||||||1
1628119660000|2021-08-04 23:27:40|||||||||3
1628119690000|2021-08-04 23:28:10|||||||||20
1628119720000|2021-08-04 23:28:40|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|14
1628119740000|2021-08-04 23:29:00|4404.37|4403.77|4404.5|4403.9|4404.5|4403.9|4404.25|4403.65|19
1628119750000|2021-08-04 23:29:10|4404.37|4403.77|4404.25|4403.65|4404.5|4403.9|4404.25|4403.65|3
1628119760000|2021-08-04 23:29:20|4404.37|4403.77|4404.5|4403.9|4404.5|4403.9|4404.37|4403.77|3
1628119770000|2021-08-04 23:29:30|||||||||1
1628119800000|2021-08-04 23:30:00|4404.37|4403.77|4404.37|4403.77|4404.5|4403.9|4404.37|4403.77|9
1628119810000|2021-08-04 23:30:10|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|4404.37|4403.77|3
1628119830000|2021-08-04 23:30:30|||||||||23
1628119860000|2021-08-04 23:31:00|||||||||1
1628119870000|2021-08-04 23:31:10|4404.37|4403.77|4404.5|4403.9|4404.5|4403.9|4404.25|4403.65|20
1628119910000|2021-08-04 23:31:50|||||||||2
1628119940000|2021-08-04 23:32:20|||||||||2
1628119960000|2021-08-04 23:32:40|4404.62|4404.02|4404.75|4404.15|4404.75|4404.15|4404.62|4404.02|7
1628119980000|2021-08-04 23:33:00|||||||||4
1628120010000|2021-08-04 23:33:30|4404.62|4404.02|4404.5|4403.9|4404.75|4404.15|4404.5|4403.9|30
1628120020000|2021-08-04 23:33:40|4404.62|4404.02|4404.62|4404.02|4404.75|4404.15|4404.62|4404.02|6
1628120030000|2021-08-04 23:33:50|4404.75|4404.15|4404.75|4404.15|4404.75|4404.15|4404.75|4404.15|1
1628120060000|2021-08-04 23:34:20|4404.87|4404.27|4405|4404.4|4405|4404.4|4404.87|4404.27|10
1628120090000|2021-08-04 23:34:50|4404.87|4404.27|4405|4404.4|4405|4404.4|4404.75|4404.15|11
1628120100000|2021-08-04 23:35:00|||||||||21
1628120110000|2021-08-04 23:35:10|4404.87|4404.27|4404.75|4404.15|4404.87|4404.27|4404.75|4404.15|7
1628120120000|2021-08-04 23:35:20|4404.87|4404.27|4404.75|4404.15|4405|4404.4|4404.75|4404.15|11
1628120130000|2021-08-04 23:35:30|4404.87|4404.27|4404.75|4404.15|4404.87|4404.27|4404.75|4404.15|7
1628120140000|2021-08-04 23:35:40|||||||||4
1628120150000|2021-08-04 23:35:50|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|16
1628120160000|2021-08-04 23:36:00|4404.62|4404.02|4404.5|4403.9|4404.62|4404.02|4404.5|4403.9|7
1628120180000|2021-08-04 23:36:20|4404.75|4404.15|4404.62|4404.02|4404.75|4404.15|4404.62|4404.02|14
1628120190000|2021-08-04 23:36:30|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|4
1628120200000|2021-08-04 23:36:40|||||||||5
1628120210000|2021-08-04 23:36:50|||||||||4
1628120220000|2021-08-04 23:37:00|4404.37|4403.77|4404.5|4403.9|4404.5|4403.9|4404.25|4403.65|15
1628120230000|2021-08-04 23:37:10|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|37
1628120240000|2021-08-04 23:37:20|4404|4403.4|4404.25|4403.65|4404.25|4403.65|4404|4403.4|63
1628120250000|2021-08-04 23:37:30|4403.75|4403.15|4404|4403.4|4404|4403.4|4403.75|4403.15|89
1628120260000|2021-08-04 23:37:40|||||||||4
1628120270000|2021-08-04 23:37:50|4403.75|4403.15|4404|4403.4|4404|4403.4|4403.75|4403.15|11
1628120280000|2021-08-04 23:38:00|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|4404.12|4403.52|29
1628120290000|2021-08-04 23:38:10|4404.12|4403.52|4404.12|4403.52|4404.12|4403.52|4404.12|4403.52|6
1628120300000|2021-08-04 23:38:20|4404|4403.4|4404.12|4403.52|4404.12|4403.52|4404|4403.4|5
1628120310000|2021-08-04 23:38:30|4404|4403.4|4404|4403.4|4404|4403.4|4404|4403.4|3
1628120320000|2021-08-04 23:38:40|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|15
1628120330000|2021-08-04 23:38:50|||||||||8
1628120340000|2021-08-04 23:39:00|||||||||5
1628120350000|2021-08-04 23:39:10|||||||||3
1628120360000|2021-08-04 23:39:20|||||||||8
1628120370000|2021-08-04 23:39:30|||||||||4
1628120380000|2021-08-04 23:39:40|||||||||4
1628120400000|2021-08-04 23:40:00|||||||||1
1628120430000|2021-08-04 23:40:30|||||||||3
1628120470000|2021-08-04 23:41:10|||||||||2
1628120540000|2021-08-04 23:42:20|||||||||1
1628120570000|2021-08-04 23:42:50|||||||||2
1628120590000|2021-08-04 23:43:10|||||||||3
1628120600000|2021-08-04 23:43:20|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|3
1628120620000|2021-08-04 23:43:40|||||||||8
1628120650000|2021-08-04 23:44:10|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|7
1628120660000|2021-08-04 23:44:20|||||||||9
1628120670000|2021-08-04 23:44:30|4404.37|4403.77|4404.5|4403.9|4404.5|4403.9|4404.37|4403.77|8
1628120680000|2021-08-04 23:44:40|4404.37|4403.77|4404.5|4403.9|4404.5|4403.9|4404.25|4403.65|7
1628120700000|2021-08-04 23:45:00|4404.62|4404.02|4404.5|4403.9|4404.75|4404.15|4404.5|4403.9|32
1628120740000|2021-08-04 23:45:40|4404.62|4404.02|4404.5|4403.9|4404.62|4404.02|4404.5|4403.9|4
1628120760000|2021-08-04 23:46:00|4404.62|4404.02|4404.75|4404.15|4404.75|4404.15|4404.5|4403.9|34
1628120770000|2021-08-04 23:46:10|||||||||1
1628120780000|2021-08-04 23:46:20|||||||||2
1628120830000|2021-08-04 23:47:10|4404.87|4404.27|4405|4404.4|4405|4404.4|4404.87|4404.27|14
1628120850000|2021-08-04 23:47:30|||||||||3
1628120880000|2021-08-04 23:48:00|||||||||4
1628120890000|2021-08-04 23:48:10|4405.25|4404.65|4405.25|4404.65|4405.25|4404.65|4405.25|4404.65|20
1628120900000|2021-08-04 23:48:20|4405.12|4404.52|4405.25|4404.65|4405.25|4404.65|4405.12|4404.52|22
1628120920000|2021-08-04 23:48:40|||||||||3
1628120940000|2021-08-04 23:49:00|||||||||5
1628120950000|2021-08-04 23:49:10|||||||||14
1628120960000|2021-08-04 23:49:20|4405|4404.4|4405.25|4404.65|4405.25|4404.65|4405|4404.4|17
1628120980000|2021-08-04 23:49:40|||||||||28
1628120990000|2021-08-04 23:49:50|||||||||1
1628121000000|2021-08-04 23:50:00|||||||||1
1628121010000|2021-08-04 23:50:10|4405.12|4404.52|4405|4404.4|4405.12|4404.52|4405|4404.4|16
1628121020000|2021-08-04 23:50:20|||||||||1
1628121050000|2021-08-04 23:50:50|4405.12|4404.52|4405.25|4404.65|4405.25|4404.65|4405.12|4404.52|20
1628121060000|2021-08-04 23:51:00|4405|4404.4|4404.75|4404.15|4405|4404.4|4404.75|4404.15|17
1628121070000|2021-08-04 23:51:10|4404.87|4404.27|4404.75|4404.15|4405|4404.4|4404.75|4404.15|13
1628121080000|2021-08-04 23:51:20|||||||||5
1628121090000|2021-08-04 23:51:30|||||||||4
1628121110000|2021-08-04 23:51:50|4404.87|4404.27|4405|4404.4|4405|4404.4|4404.87|4404.27|26
1628121120000|2021-08-04 23:52:00|4404.87|4404.27|4404.75|4404.15|4404.87|4404.27|4404.75|4404.15|11
1628121130000|2021-08-04 23:52:10|||||||||3
1628121140000|2021-08-04 23:52:20|4404.87|4404.27|4404.75|4404.15|4404.87|4404.27|4404.75|4404.15|13
1628121160000|2021-08-04 23:52:40|4404.62|4404.02|4404.75|4404.15|4404.75|4404.15|4404.62|4404.02|11
1628121170000|2021-08-04 23:52:50|4404.62|4404.02|4404.5|4403.9|4404.62|4404.02|4404.5|4403.9|11
1628121190000|2021-08-04 23:53:10|||||||||10
1628121200000|2021-08-04 23:53:20|||||||||3
1628121210000|2021-08-04 23:53:30|||||||||4
1628121220000|2021-08-04 23:53:40|4404.37|4403.77|4404.5|4403.9|4404.5|4403.9|4404.25|4403.65|26
1628121230000|2021-08-04 23:53:50|||||||||15
1628121240000|2021-08-04 23:54:00|||||||||4
1628121250000|2021-08-04 23:54:10|||||||||3
1628121280000|2021-08-04 23:54:40|4404.25|4403.65|4404.25|4403.65|4404.37|4403.77|4404.25|4403.65|28
1628121290000|2021-08-04 23:54:50|4404|4403.4|4404|4403.4|4404|4403.4|4404|4403.4|12
1628121300000|2021-08-04 23:55:00|4404.12|4403.52|4404.25|4403.65|4404.25|4403.65|4404.12|4403.52|10
1628121310000|2021-08-04 23:55:10|||||||||15
1628121320000|2021-08-04 23:55:20|||||||||4
1628121330000|2021-08-04 23:55:30|4404.37|4403.77|4404.5|4403.9|4404.5|4403.9|4404.37|4403.77|9
1628121350000|2021-08-04 23:55:50|4404.37|4403.77|4404.37|4403.77|4404.37|4403.77|4404.37|4403.77|21
1628121360000|2021-08-04 23:56:00|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|0
1628121370000|2021-08-04 23:56:10|||||||||1
1628121380000|2021-08-04 23:56:20|4404.62|4404.02|4404.5|4403.9|4404.62|4404.02|4404.5|4403.9|17
1628121390000|2021-08-04 23:56:30|4404.62|4404.02|4404.5|4403.9|4404.75|4404.15|4404.5|4403.9|6
1628121420000|2021-08-04 23:57:00|4404.62|4404.02|4404.75|4404.15|4404.75|4404.15|4404.62|4404.02|2
1628121430000|2021-08-04 23:57:10|||||||||4
1628121450000|2021-08-04 23:57:30|||||||||2
1628121460000|2021-08-04 23:57:40|4405|4404.4|4405|4404.4|4405|4404.4|4405|4404.4|45
1628121470000|2021-08-04 23:57:50|4404.75|4404.15|4404.75|4404.15|4404.75|4404.15|4404.75|4404.15|12
1628121480000|2021-08-04 23:58:00|4404.87|4404.27|4405|4404.4|4405|4404.4|4404.75|4404.15|15
1628121490000|2021-08-04 23:58:10|||||||||1
1628121500000|2021-08-04 23:58:20|||||||||1
1628121510000|2021-08-04 23:58:30|||||||||3
1628121530000|2021-08-04 23:58:50|4405.12|4404.52|4405.25|4404.65|4405.25|4404.65|4405.12|4404.52|9
1628121540000|2021-08-04 23:59:00|4405.5|4404.9|4405.5|4404.9|4405.5|4404.9|4405.5|4404.9|32
1628121550000|2021-08-04 23:59:10|4405.37|4404.77|4405.25|4404.65|4405.37|4404.77|4405.25|4404.65|17
1628121560000|2021-08-04 23:59:20|||||||||2
1628121570000|2021-08-04 23:59:30|||||||||1
1628121580000|2021-08-04 23:59:40|4405|4404.4|4405|4404.4|4405|4404.4|4405|4404.4|23
1628121590000|2021-08-04 23:59:50|4404.75|4404.15|4405|4404.4|4405|4404.4|4404.75|4404.15|18
1628121600000|2021-08-05 00:00:00|4404.75|4404.15|4404.75|4404.15|4405.12|4404.52|4404.75|4404.15|108
1628121610000|2021-08-05 00:00:10|4404.5|4403.9|4404.75|4404.15|4404.75|4404.15|4404.5|4403.9|19
1628121620000|2021-08-05 00:00:20|4405|4404.4|4405|4404.4|4405|4404.4|4405|4404.4|13
1628121630000|2021-08-05 00:00:30|4405.25|4404.65|4405.25|4404.65|4405.25|4404.65|4405.25|4404.65|23
1628121640000|2021-08-05 00:00:40|4405.5|4404.9|4405.25|4404.65|4405.5|4404.9|4405.25|4404.65|64
1628121650000|2021-08-05 00:00:50|4405.37|4404.77|4405.5|4404.9|4405.5|4404.9|4405.37|4404.77|7
1628121660000|2021-08-05 00:01:00|4405.37|4404.77|4405.5|4404.9|4405.5|4404.9|4405.25|4404.65|64
1628121670000|2021-08-05 00:01:10|4405.62|4405.02|4405.75|4405.15|4405.75|4405.15|4405.62|4405.02|62
1628121690000|2021-08-05 00:01:30|||||||||166
1628121730000|2021-08-05 00:02:10|4406|4405.4|4406.5|4405.9|4406.5|4405.9|4406|4405.4|448
1628121740000|2021-08-05 00:02:20|||||||||131
1628121750000|2021-08-05 00:02:30|4406.75|4406.15|4406.75|4406.15|4406.75|4406.15|4406.75|4406.15|78
1628121760000|2021-08-05 00:02:40|4407|4406.4|4406.87|4406.27|4407|4406.4|4406.75|4406.15|98
1628121770000|2021-08-05 00:02:50|4406.75|4406.15|4406.75|4406.15|4407|4406.4|4406.75|4406.15|21
1628121780000|2021-08-05 00:03:00|4406.5|4405.9|4406.75|4406.15|4406.75|4406.15|4406.5|4405.9|62
1628121790000|2021-08-05 00:03:10|4407|4406.4|4407|4406.4|4407|4406.4|4407|4406.4|18
1628121800000|2021-08-05 00:03:20|4406.75|4406.15|4406.75|4406.15|4406.75|4406.15|4406.75|4406.15|17
1628121810000|2021-08-05 00:03:30|4406.87|4406.27|4407|4406.4|4407|4406.4|4406.87|4406.27|12
1628121820000|2021-08-05 00:03:40|4407.12|4406.52|4408|4407.4|4408.25|4407.65|4407.12|4406.52|473
1628121830000|2021-08-05 00:03:50|4408.25|4407.65|4408|4407.4|4408.25|4407.65|4408|4407.4|93
1628121840000|2021-08-05 00:04:00|4407.87|4407.27|4408|4407.4|4408.25|4407.65|4407.75|4407.15|80
1628121850000|2021-08-05 00:04:10|4408.12|4407.52|4408|4407.4|4408.25|4407.65|4408|4407.4|92
1628121860000|2021-08-05 00:04:20|4407.87|4407.27|4407.5|4406.9|4407.87|4407.27|4407.5|4406.9|41
1628121870000|2021-08-05 00:04:30|4407.37|4406.77|4407|4406.4|4407.37|4406.77|4407|4406.4|56
1628121880000|2021-08-05 00:04:40|4406.75|4406.15|4407|4406.4|4407|4406.4|4406.62|4406.02|39
1628121890000|2021-08-05 00:04:50|4406.87|4406.27|4407|4406.4|4407|4406.4|4406.75|4406.15|11
1628121900000|2021-08-05 00:05:00|4406.75|4406.15|4406.75|4406.15|4407|4406.4|4406.75|4406.15|88
1628121910000|2021-08-05 00:05:10|4406.87|4406.27|4407.25|4406.65|4407.25|4406.65|4406.87|4406.27|20
1628121920000|2021-08-05 00:05:20|4407.12|4406.52|4407.12|4406.52|4407.25|4406.65|4407|4406.4|31
1628121930000|2021-08-05 00:05:30|4407|4406.4|4407.25|4406.65|4407.25|4406.65|4407|4406.4|10
1628121940000|2021-08-05 00:05:40|||||||||11
1628121950000|2021-08-05 00:05:50|||||||||1
1628121960000|2021-08-05 00:06:00|4407.5|4406.9|4407.25|4406.65|4407.5|4406.9|4407.25|4406.65|26
1628121970000|2021-08-05 00:06:10|4407.37|4406.77|4407.5|4406.9|4407.5|4406.9|4407.37|4406.77|6
1628121980000|2021-08-05 00:06:20|4407.25|4406.65|4407.25|4406.65|4407.25|4406.65|4407.25|4406.65|18
1628121990000|2021-08-05 00:06:30|4407.5|4406.9|4407.5|4406.9|4407.5|4406.9|4407.5|4406.9|25
1628122000000|2021-08-05 00:06:40|4407.37|4406.77|4407.25|4406.65|4407.37|4406.77|4407.25|4406.65|30
1628122010000|2021-08-05 00:06:50|4407.5|4406.9|4407.5|4406.9|4407.5|4406.9|4407.5|4406.9|10
1628122020000|2021-08-05 00:07:00|4407.62|4407.02|4408|4407.4|4408|4407.4|4407.62|4407.02|51
1628122030000|2021-08-05 00:07:10|||||||||61
1628122040000|2021-08-05 00:07:20|4408.12|4407.52|4408.5|4407.9|4408.5|4407.9|4408|4407.4|65
1628122050000|2021-08-05 00:07:30|4408.37|4407.77|4408|4407.4|4408.37|4407.77|4408|4407.4|39
1628122060000|2021-08-05 00:07:40|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408|4407.4|32
1628122070000|2021-08-05 00:07:50|4408.5|4407.9|4408.25|4407.65|4408.5|4407.9|4408.25|4407.65|30
1628122080000|2021-08-05 00:08:00|4408.12|4407.52|4408|4407.4|4408.25|4407.65|4408|4407.4|16
1628122090000|2021-08-05 00:08:10|4408.25|4407.65|4408|4407.4|4408.25|4407.65|4408|4407.4|12
1628122100000|2021-08-05 00:08:20|4408.12|4407.52|4408|4407.4|4408.25|4407.65|4408|4407.4|11
1628122110000|2021-08-05 00:08:30|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408.12|4407.52|8
1628122120000|2021-08-05 00:08:40|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|49
1628122130000|2021-08-05 00:08:50|4408.75|4408.15|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|42
1628122140000|2021-08-05 00:09:00|4408.75|4408.15|4408.62|4408.02|4408.75|4408.15|4408.5|4407.9|99
1628122150000|2021-08-05 00:09:10|4408.75|4408.15|4408.75|4408.15|4409|4408.4|4408.75|4408.15|108
1628122160000|2021-08-05 00:09:20|4409|4408.4|4409.25|4408.65|4409.5|4408.9|4409|4408.4|170
1628122170000|2021-08-05 00:09:30|4409.37|4408.77|4409|4408.4|4409.37|4408.77|4409|4408.4|76
1628122180000|2021-08-05 00:09:40|4408.75|4408.15|4408.75|4408.15|4409|4408.4|4408.75|4408.15|32
1628122190000|2021-08-05 00:09:50|4408.87|4408.27|4409|4408.4|4409|4408.4|4408.75|4408.15|9
1628122210000|2021-08-05 00:10:10|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409|4408.4|37
1628122220000|2021-08-05 00:10:20|||||||||2
1628122230000|2021-08-05 00:10:30|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|15
1628122240000|2021-08-05 00:10:40|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|23
1628122250000|2021-08-05 00:10:50|4408.62|4408.02|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|38
1628122260000|2021-08-05 00:11:00|4408.62|4408.02|4408.75|4408.15|4408.75|4408.15|4408.62|4408.02|12
1628122270000|2021-08-05 00:11:10|4408.87|4408.27|4408.87|4408.27|4409|4408.4|4408.87|4408.27|41
1628122280000|2021-08-05 00:11:20|4408.75|4408.15|4408.75|4408.15|4409|4408.4|4408.75|4408.15|11
1628122290000|2021-08-05 00:11:30|4408.5|4407.9|4408.5|4407.9|4408.62|4408.02|4408.5|4407.9|13
1628122300000|2021-08-05 00:11:40|4408.62|4408.02|4408.75|4408.15|4408.75|4408.15|4408.5|4407.9|22
1628122320000|2021-08-05 00:12:00|4408.62|4408.02|4408.5|4407.9|4408.62|4408.02|4408.5|4407.9|19
1628122330000|2021-08-05 00:12:10|4408.62|4408.02|4408.75|4408.15|4408.75|4408.15|4408.5|4407.9|47
1628122350000|2021-08-05 00:12:30|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|238
1628122360000|2021-08-05 00:12:40|4409.5|4408.9|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|33
1628122370000|2021-08-05 00:12:50|4409.5|4408.9|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|10
1628122380000|2021-08-05 00:13:00|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|7
1628122400000|2021-08-05 00:13:20|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|18
1628122410000|2021-08-05 00:13:30|4409.37|4408.77|4409.5|4408.9|4409.75|4409.15|4409.37|4408.77|74
1628122420000|2021-08-05 00:13:40|||||||||7
1628122430000|2021-08-05 00:13:50|||||||||1
1628122440000|2021-08-05 00:14:00|||||||||4
1628122450000|2021-08-05 00:14:10|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.12|4408.52|60
1628122460000|2021-08-05 00:14:20|||||||||2
1628122480000|2021-08-05 00:14:40|||||||||16
1628122490000|2021-08-05 00:14:50|4409.12|4408.52|4409|4408.4|4409.12|4408.52|4409|4408.4|6
1628122500000|2021-08-05 00:15:00|4409.25|4408.65|4409|4408.4|4409.25|4408.65|4409|4408.4|45
1628122510000|2021-08-05 00:15:10|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409|4408.4|23
1628122520000|2021-08-05 00:15:20|4409.5|4408.9|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|60
1628122530000|2021-08-05 00:15:30|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|18
1628122540000|2021-08-05 00:15:40|||||||||1
1628122550000|2021-08-05 00:15:50|4409.62|4409.02|4409.62|4409.02|4409.75|4409.15|4409.5|4408.9|44
1628122560000|2021-08-05 00:16:00|4409.75|4409.15|4410.25|4409.65|4410.5|4409.9|4409.75|4409.15|145
1628122570000|2021-08-05 00:16:10|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|53
1628122580000|2021-08-05 00:16:20|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|19
1628122590000|2021-08-05 00:16:30|4410.5|4409.9|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|44
1628122600000|2021-08-05 00:16:40|4410.37|4409.77|4410.37|4409.77|4410.5|4409.9|4410.25|4409.65|66
1628122610000|2021-08-05 00:16:50|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|0
1628122620000|2021-08-05 00:17:00|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|33
1628122630000|2021-08-05 00:17:10|||||||||5
1628122640000|2021-08-05 00:17:20|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|58
1628122650000|2021-08-05 00:17:30|4410.62|4410.02|4410.75|4410.15|4411.25|4410.65|4410.62|4410.02|111
1628122670000|2021-08-05 00:17:50|||||||||50
1628122680000|2021-08-05 00:18:00|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|31
1628122690000|2021-08-05 00:18:10|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|9
1628122700000|2021-08-05 00:18:20|4410.5|4409.9|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|26
1628122710000|2021-08-05 00:18:30|4410.5|4409.9|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|34
1628122720000|2021-08-05 00:18:40|||||||||1
1628122730000|2021-08-05 00:18:50|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|51
1628122740000|2021-08-05 00:19:00|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|8
1628122750000|2021-08-05 00:19:10|4411.25|4410.65|4411|4410.4|4411.25|4410.65|4410.75|4410.15|42
1628122760000|2021-08-05 00:19:20|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|17
1628122770000|2021-08-05 00:19:30|||||||||10
1628122780000|2021-08-05 00:19:40|4411.12|4410.52|4410.75|4410.15|4411.12|4410.52|4410.75|4410.15|24
1628122790000|2021-08-05 00:19:50|4410.87|4410.27|4410.75|4410.15|4411|4410.4|4410.75|4410.15|13
1628122800000|2021-08-05 00:20:00|4410.5|4409.9|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|46
1628122810000|2021-08-05 00:20:10|||||||||25
1628122820000|2021-08-05 00:20:20|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|11
1628122830000|2021-08-05 00:20:30|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|18
1628122840000|2021-08-05 00:20:40|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|31
1628122850000|2021-08-05 00:20:50|4410.5|4409.9|4410.62|4410.02|4410.75|4410.15|4410.5|4409.9|13
1628122860000|2021-08-05 00:21:00|4410.5|4409.9|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|14
1628122870000|2021-08-05 00:21:10|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|3
1628122880000|2021-08-05 00:21:20|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|21
1628122890000|2021-08-05 00:21:30|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|15
1628122900000|2021-08-05 00:21:40|||||||||5
1628122910000|2021-08-05 00:21:50|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|33
1628122920000|2021-08-05 00:22:00|||||||||21
1628122930000|2021-08-05 00:22:10|||||||||16
1628122940000|2021-08-05 00:22:20|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|13
1628122950000|2021-08-05 00:22:30|4410.5|4409.9|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|20
1628122960000|2021-08-05 00:22:40|||||||||1
1628122970000|2021-08-05 00:22:50|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4
1628122980000|2021-08-05 00:23:00|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|23
1628122990000|2021-08-05 00:23:10|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|10
1628123000000|2021-08-05 00:23:20|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|4
1628123010000|2021-08-05 00:23:30|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|10
1628123020000|2021-08-05 00:23:40|||||||||2
1628123030000|2021-08-05 00:23:50|||||||||17
1628123040000|2021-08-05 00:24:00|4410.75|4410.15|4411|4410.4|4411|4410.4|4410.75|4410.15|30
1628123050000|2021-08-05 00:24:10|||||||||15
1628123060000|2021-08-05 00:24:20|||||||||6
1628123070000|2021-08-05 00:24:30|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411.12|4410.52|55
1628123080000|2021-08-05 00:24:40|4411|4410.4|4411|4410.4|4411.25|4410.65|4411|4410.4|29
1628123090000|2021-08-05 00:24:50|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411.12|4410.52|4
1628123110000|2021-08-05 00:25:10|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|119
1628123120000|2021-08-05 00:25:20|4411.62|4411.02|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|39
1628123140000|2021-08-05 00:25:40|||||||||15
1628123150000|2021-08-05 00:25:50|4411.62|4411.02|4411.37|4410.77|4411.62|4411.02|4411.25|4410.65|101
1628123160000|2021-08-05 00:26:00|4411.25|4410.65|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|3
1628123170000|2021-08-05 00:26:10|4412|4411.4|4412|4411.4|4412|4411.4|4412|4411.4|68
1628123180000|2021-08-05 00:26:20|4411.87|4411.27|4411.5|4410.9|4411.87|4411.27|4411.5|4410.9|97
1628123190000|2021-08-05 00:26:30|||||||||3
1628123200000|2021-08-05 00:26:40|||||||||1
1628123210000|2021-08-05 00:26:50|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|23
1628123220000|2021-08-05 00:27:00|||||||||3
1628123230000|2021-08-05 00:27:10|||||||||41
1628123250000|2021-08-05 00:27:30|4411.37|4410.77|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|35
1628123260000|2021-08-05 00:27:40|||||||||18
1628123280000|2021-08-05 00:28:00|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|6
1628123290000|2021-08-05 00:28:10|||||||||5
1628123300000|2021-08-05 00:28:20|||||||||2
1628123310000|2021-08-05 00:28:30|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|39
1628123320000|2021-08-05 00:28:40|||||||||2
1628123330000|2021-08-05 00:28:50|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|38
1628123340000|2021-08-05 00:29:00|4411.62|4411.02|4411.25|4410.65|4411.62|4411.02|4411.25|4410.65|39
1628123350000|2021-08-05 00:29:10|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|28
1628123360000|2021-08-05 00:29:20|||||||||22
1628123370000|2021-08-05 00:29:30|4411.75|4411.15|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|31
1628123380000|2021-08-05 00:29:40|4411.62|4411.02|4411.75|4411.15|4411.75|4411.15|4411.62|4411.02|4
1628123390000|2021-08-05 00:29:50|||||||||1
1628123400000|2021-08-05 00:30:00|4412|4411.4|4412|4411.4|4412|4411.4|4412|4411.4|52
1628123410000|2021-08-05 00:30:10|4412.25|4411.65|4412.5|4411.9|4412.75|4412.15|4412.25|4411.65|231
1628123420000|2021-08-05 00:30:20|4412.62|4412.02|4412.25|4411.65|4412.62|4412.02|4412.25|4411.65|90
1628123430000|2021-08-05 00:30:30|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|17
1628123440000|2021-08-05 00:30:40|||||||||37
1628123450000|2021-08-05 00:30:50|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|16
1628123460000|2021-08-05 00:31:00|4412.12|4411.52|4412|4411.4|4412.25|4411.65|4412|4411.4|23
1628123470000|2021-08-05 00:31:10|||||||||4
1628123480000|2021-08-05 00:31:20|4411.75|4411.15|4411.75|4411.15|4412|4411.4|4411.75|4411.15|23
1628123490000|2021-08-05 00:31:30|4411.87|4411.27|4411.75|4411.15|4412|4411.4|4411.75|4411.15|6
1628123500000|2021-08-05 00:31:40|4411.87|4411.27|4411.87|4411.27|4411.87|4411.27|4411.87|4411.27|24
1628123510000|2021-08-05 00:31:50|4412|4411.4|4412|4411.4|4412|4411.4|4411.87|4411.27|22
1628123520000|2021-08-05 00:32:00|4411.87|4411.27|4411.75|4411.15|4412|4411.4|4411.75|4411.15|13
1628123530000|2021-08-05 00:32:10|4411.87|4411.27|4411.75|4411.15|4412|4411.4|4411.75|4411.15|24
1628123540000|2021-08-05 00:32:20|4411.5|4410.9|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|68
1628123550000|2021-08-05 00:32:30|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|37
1628123560000|2021-08-05 00:32:40|4411.5|4410.9|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|38
1628123570000|2021-08-05 00:32:50|4411.62|4411.02|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|37
1628123580000|2021-08-05 00:33:00|4411.62|4411.02|4411.5|4410.9|4411.62|4411.02|4411.5|4410.9|12
1628123590000|2021-08-05 00:33:10|||||||||1
1628123600000|2021-08-05 00:33:20|4411.25|4410.65|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|47
1628123610000|2021-08-05 00:33:30|||||||||7
1628123620000|2021-08-05 00:33:40|||||||||4
1628123630000|2021-08-05 00:33:50|4411.75|4411.15|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|13
1628123640000|2021-08-05 00:34:00|4411.62|4411.02|4411.5|4410.9|4411.62|4411.02|4411.5|4410.9|23
1628123650000|2021-08-05 00:34:10|||||||||3
1628123660000|2021-08-05 00:34:20|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|114
1628123670000|2021-08-05 00:34:30|||||||||4
1628123690000|2021-08-05 00:34:50|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.5|4409.9|52
1628123700000|2021-08-05 00:35:00|4411|4410.4|4411|4410.4|4411|4410.4|4410.75|4410.15|24
1628123710000|2021-08-05 00:35:10|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|4
1628123720000|2021-08-05 00:35:20|4411.25|4410.65|4411|4410.4|4411.25|4410.65|4411|4410.4|32
1628123730000|2021-08-05 00:35:30|4410.75|4410.15|4411|4410.4|4411|4410.4|4410.75|4410.15|35
1628123740000|2021-08-05 00:35:40|||||||||3
1628123750000|2021-08-05 00:35:50|4411.25|4410.65|4411|4410.4|4411.25|4410.65|4411|4410.4|19
1628123760000|2021-08-05 00:36:00|4411.25|4410.65|4411|4410.4|4411.25|4410.65|4411|4410.4|22
1628123770000|2021-08-05 00:36:10|||||||||1
1628123790000|2021-08-05 00:36:30|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411.12|4410.52|13
1628123800000|2021-08-05 00:36:40|||||||||1
1628123820000|2021-08-05 00:37:00|4411.37|4410.77|4410.75|4410.15|4411.5|4410.9|4410.75|4410.15|101
1628123830000|2021-08-05 00:37:10|||||||||14
1628123840000|2021-08-05 00:37:20|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|33
1628123850000|2021-08-05 00:37:30|||||||||1
1628123870000|2021-08-05 00:37:50|||||||||34
1628123900000|2021-08-05 00:38:20|||||||||4
1628123910000|2021-08-05 00:38:30|||||||||6
1628123920000|2021-08-05 00:38:40|4410.75|4410.15|4411|4410.4|4411|4410.4|4410.75|4410.15|16
1628123930000|2021-08-05 00:38:50|||||||||2
1628123940000|2021-08-05 00:39:00|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411.12|4410.52|30
1628123960000|2021-08-05 00:39:20|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411.12|4410.52|19
1628123980000|2021-08-05 00:39:40|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|19
1628123990000|2021-08-05 00:39:50|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|10
1628124010000|2021-08-05 00:40:10|||||||||3
1628124030000|2021-08-05 00:40:30|4411|4410.4|4411|4410.4|4411.25|4410.65|4411|4410.4|48
1628124040000|2021-08-05 00:40:40|4411.25|4410.65|4411|4410.4|4411.25|4410.65|4411|4410.4|24
1628124050000|2021-08-05 00:40:50|||||||||2
1628124060000|2021-08-05 00:41:00|||||||||2
1628124070000|2021-08-05 00:41:10|4411.12|4410.52|4411|4410.4|4411.25|4410.65|4411|4410.4|19
1628124090000|2021-08-05 00:41:30|4411.12|4410.52|4411.12|4410.52|4411.12|4410.52|4411.12|4410.52|0
1628124100000|2021-08-05 00:41:40|4411|4410.4|4411|4410.4|4411.25|4410.65|4411|4410.4|5
1628124110000|2021-08-05 00:41:50|4411.12|4410.52|4411|4410.4|4411.25|4410.65|4411|4410.4|12
1628124120000|2021-08-05 00:42:00|4411.12|4410.52|4411|4410.4|4411.12|4410.52|4411|4410.4|3
1628124150000|2021-08-05 00:42:30|||||||||3
1628124160000|2021-08-05 00:42:40|4411.12|4410.52|4411|4410.4|4411.25|4410.65|4411|4410.4|18
1628124170000|2021-08-05 00:42:50|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411.12|4410.52|3
1628124180000|2021-08-05 00:43:00|||||||||2
1628124190000|2021-08-05 00:43:10|||||||||2
1628124210000|2021-08-05 00:43:30|4411.37|4410.77|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|50
1628124230000|2021-08-05 00:43:50|||||||||1
1628124240000|2021-08-05 00:44:00|4411.12|4410.52|4411|4410.4|4411.12|4410.52|4411|4410.4|14
1628124250000|2021-08-05 00:44:10|||||||||1
1628124260000|2021-08-05 00:44:20|||||||||1
1628124270000|2021-08-05 00:44:30|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|23
1628124280000|2021-08-05 00:44:40|||||||||18
1628124300000|2021-08-05 00:45:00|4411|4410.4|4411|4410.4|4411|4410.4|4410.75|4410.15|30
1628124320000|2021-08-05 00:45:20|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|21
1628124360000|2021-08-05 00:46:00|4411.5|4410.9|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|86
1628124380000|2021-08-05 00:46:20|||||||||2
1628124390000|2021-08-05 00:46:30|||||||||3
1628124400000|2021-08-05 00:46:40|||||||||1
1628124410000|2021-08-05 00:46:50|4411.37|4410.77|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|30
1628124420000|2021-08-05 00:47:00|4411.37|4410.77|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|6
1628124430000|2021-08-05 00:47:10|4411.37|4410.77|4411.5|4410.9|4411.5|4410.9|4411.37|4410.77|5
1628124440000|2021-08-05 00:47:20|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|9
1628124450000|2021-08-05 00:47:30|||||||||1
1628124460000|2021-08-05 00:47:40|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|21
1628124470000|2021-08-05 00:47:50|4411.25|4410.65|4411|4410.4|4411.25|4410.65|4411|4410.4|17
1628124480000|2021-08-05 00:48:00|4411.25|4410.65|4411.12|4410.52|4411.25|4410.65|4411.12|4410.52|14
1628124490000|2021-08-05 00:48:10|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|2
1628124510000|2021-08-05 00:48:30|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|13
1628124520000|2021-08-05 00:48:40|||||||||3
1628124530000|2021-08-05 00:48:50|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|6
1628124540000|2021-08-05 00:49:00|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|5
1628124570000|2021-08-05 00:49:30|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.75|4410.15|17
1628124580000|2021-08-05 00:49:40|||||||||3
1628124590000|2021-08-05 00:49:50|||||||||1
1628124600000|2021-08-05 00:50:00|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|30
1628124610000|2021-08-05 00:50:10|4410.5|4409.9|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|42
1628124620000|2021-08-05 00:50:20|||||||||4
1628124630000|2021-08-05 00:50:30|||||||||4
1628124640000|2021-08-05 00:50:40|||||||||20
1628124650000|2021-08-05 00:50:50|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|17
1628124660000|2021-08-05 00:51:00|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|32
1628124670000|2021-08-05 00:51:10|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|8
1628124680000|2021-08-05 00:51:20|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|8
1628124690000|2021-08-05 00:51:30|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|8
1628124700000|2021-08-05 00:51:40|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|21
1628124710000|2021-08-05 00:51:50|||||||||4
1628124720000|2021-08-05 00:52:00|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|36
1628124730000|2021-08-05 00:52:10|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|20
1628124740000|2021-08-05 00:52:20|||||||||1
1628124760000|2021-08-05 00:52:40|||||||||4
1628124790000|2021-08-05 00:53:10|||||||||3
1628124800000|2021-08-05 00:53:20|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|15
1628124810000|2021-08-05 00:53:30|||||||||13
1628124820000|2021-08-05 00:53:40|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|69
1628124830000|2021-08-05 00:53:50|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|37
1628124840000|2021-08-05 00:54:00|||||||||38
1628124850000|2021-08-05 00:54:10|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|13
1628124860000|2021-08-05 00:54:20|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|12
1628124870000|2021-08-05 00:54:30|||||||||5
1628124880000|2021-08-05 00:54:40|4410.25|4409.65|4410|4409.4|4410.25|4409.65|4410|4409.4|21
1628124890000|2021-08-05 00:54:50|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|2
1628124900000|2021-08-05 00:55:00|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410|4409.4|19
1628124910000|2021-08-05 00:55:10|||||||||22
1628124940000|2021-08-05 00:55:40|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|10
1628124950000|2021-08-05 00:55:50|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|32
1628124960000|2021-08-05 00:56:00|||||||||7
1628124970000|2021-08-05 00:56:10|||||||||1
1628124980000|2021-08-05 00:56:20|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|8
1628124990000|2021-08-05 00:56:30|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|48
1628125020000|2021-08-05 00:57:00|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|15
1628125030000|2021-08-05 00:57:10|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|15
1628125050000|2021-08-05 00:57:30|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|13
1628125060000|2021-08-05 00:57:40|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4
1628125070000|2021-08-05 00:57:50|||||||||4
1628125080000|2021-08-05 00:58:00|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|23
1628125110000|2021-08-05 00:58:30|||||||||11
1628125120000|2021-08-05 00:58:40|4410.87|4410.27|4410.87|4410.27|4410.87|4410.27|4410.87|4410.27|18
1628125130000|2021-08-05 00:58:50|4410.75|4410.15|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|6
1628125140000|2021-08-05 00:59:00|||||||||1
1628125150000|2021-08-05 00:59:10|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|6
1628125160000|2021-08-05 00:59:20|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|3
1628125170000|2021-08-05 00:59:30|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|14
1628125180000|2021-08-05 00:59:40|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|1
1628125200000|2021-08-05 01:00:00|4410.5|4409.9|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|75
1628125210000|2021-08-05 01:00:10|||||||||21
1628125220000|2021-08-05 01:00:20|||||||||4
1628125240000|2021-08-05 01:00:40|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|13
1628125250000|2021-08-05 01:00:50|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|13
1628125260000|2021-08-05 01:01:00|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|17
1628125270000|2021-08-05 01:01:10|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|35
1628125280000|2021-08-05 01:01:20|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|10
1628125290000|2021-08-05 01:01:30|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|8
1628125300000|2021-08-05 01:01:40|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|9
1628125310000|2021-08-05 01:01:50|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|10
1628125320000|2021-08-05 01:02:00|||||||||1
1628125340000|2021-08-05 01:02:20|||||||||2
1628125360000|2021-08-05 01:02:40|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|21
1628125370000|2021-08-05 01:02:50|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|5
1628125380000|2021-08-05 01:03:00|4410.25|4409.65|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|21
1628125390000|2021-08-05 01:03:10|4410.25|4409.65|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|33
1628125400000|2021-08-05 01:03:20|||||||||2
1628125410000|2021-08-05 01:03:30|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|38
1628125420000|2021-08-05 01:03:40|||||||||28
1628125430000|2021-08-05 01:03:50|||||||||10
1628125440000|2021-08-05 01:04:00|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|26
1628125450000|2021-08-05 01:04:10|4410.5|4409.9|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|9
1628125460000|2021-08-05 01:04:20|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|8
1628125470000|2021-08-05 01:04:30|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|8
1628125480000|2021-08-05 01:04:40|||||||||1
1628125490000|2021-08-05 01:04:50|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|19
1628125500000|2021-08-05 01:05:00|||||||||5
1628125510000|2021-08-05 01:05:10|||||||||3
1628125520000|2021-08-05 01:05:20|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|24
1628125530000|2021-08-05 01:05:30|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|7
1628125550000|2021-08-05 01:05:50|||||||||26
1628125560000|2021-08-05 01:06:00|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|12
1628125570000|2021-08-05 01:06:10|||||||||8
1628125580000|2021-08-05 01:06:20|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|8
1628125600000|2021-08-05 01:06:40|4410.25|4409.65|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|11
1628125620000|2021-08-05 01:07:00|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|9
1628125630000|2021-08-05 01:07:10|4410.75|4410.15|4410.62|4410.02|4410.75|4410.15|4410.5|4409.9|8
1628125640000|2021-08-05 01:07:20|4410.75|4410.15|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|1
1628125660000|2021-08-05 01:07:40|4410.25|4409.65|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|21
1628125680000|2021-08-05 01:08:00|||||||||23
1628125690000|2021-08-05 01:08:10|4410.25|4409.65|4409.75|4409.15|4410.25|4409.65|4409.75|4409.15|72
1628125700000|2021-08-05 01:08:20|||||||||5
1628125710000|2021-08-05 01:08:30|||||||||3
1628125730000|2021-08-05 01:08:50|4409.5|4408.9|4409.62|4409.02|4409.75|4409.15|4409.5|4408.9|61
1628125740000|2021-08-05 01:09:00|4409.5|4408.9|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|14
1628125750000|2021-08-05 01:09:10|4409.87|4409.27|4409.87|4409.27|4409.87|4409.27|4409.87|4409.27|10
1628125760000|2021-08-05 01:09:20|4410|4409.4|4410|4409.4|4410|4409.4|4409.75|4409.15|12
1628125770000|2021-08-05 01:09:30|||||||||3
1628125780000|2021-08-05 01:09:40|4409.75|4409.15|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|15
1628125800000|2021-08-05 01:10:00|||||||||9
1628125810000|2021-08-05 01:10:10|||||||||9
1628125820000|2021-08-05 01:10:20|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|20
1628125840000|2021-08-05 01:10:40|||||||||14
1628125850000|2021-08-05 01:10:50|||||||||22
1628125860000|2021-08-05 01:11:00|||||||||1
1628125880000|2021-08-05 01:11:20|||||||||26
1628125920000|2021-08-05 01:12:00|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|18
1628125940000|2021-08-05 01:12:20|||||||||4
1628125990000|2021-08-05 01:13:10|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|21
1628126000000|2021-08-05 01:13:20|||||||||1
1628126010000|2021-08-05 01:13:30|4409.25|4408.65|4409.12|4408.52|4409.25|4408.65|4409|4408.4|387
1628126020000|2021-08-05 01:13:40|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|7
1628126030000|2021-08-05 01:13:50|4409|4408.4|4409|4408.4|4409.12|4408.52|4409|4408.4|17
1628126040000|2021-08-05 01:14:00|||||||||3
1628126050000|2021-08-05 01:14:10|||||||||7
1628126060000|2021-08-05 01:14:20|||||||||29
1628126070000|2021-08-05 01:14:30|||||||||2
1628126080000|2021-08-05 01:14:40|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409|4408.4|33
1628126090000|2021-08-05 01:14:50|4408.75|4408.15|4408.75|4408.15|4408.87|4408.27|4408.75|4408.15|66
1628126100000|2021-08-05 01:15:00|4408.5|4407.9|4408.25|4407.65|4408.5|4407.9|4408.25|4407.65|93
1628126110000|2021-08-05 01:15:10|4408.12|4407.52|4408.5|4407.9|4408.5|4407.9|4408.12|4407.52|101
1628126120000|2021-08-05 01:15:20|4408.25|4407.65|4408.75|4408.15|4408.75|4408.15|4408.25|4407.65|59
1628126130000|2021-08-05 01:15:30|4408.62|4408.02|4408.75|4408.15|4408.75|4408.15|4408.62|4408.02|36
1628126140000|2021-08-05 01:15:40|4409|4408.4|4408.75|4408.15|4409|4408.4|4408.75|4408.15|90
1628126150000|2021-08-05 01:15:50|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|7
1628126160000|2021-08-05 01:16:00|4408.87|4408.27|4409.25|4408.65|4409.25|4408.65|4408.75|4408.15|57
1628126170000|2021-08-05 01:16:10|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409|4408.4|45
1628126180000|2021-08-05 01:16:20|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|31
1628126190000|2021-08-05 01:16:30|4409.12|4408.52|4409|4408.4|4409.12|4408.52|4409|4408.4|27
1628126200000|2021-08-05 01:16:40|||||||||6
1628126210000|2021-08-05 01:16:50|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|10
1628126220000|2021-08-05 01:17:00|4408.5|4407.9|4408.75|4408.15|4408.75|4408.15|4408.5|4407.9|42
1628126230000|2021-08-05 01:17:10|4409|4408.4|4408.75|4408.15|4409|4408.4|4408.75|4408.15|30
1628126240000|2021-08-05 01:17:20|||||||||1
1628126250000|2021-08-05 01:17:30|4409|4408.4|4409|4408.4|4409|4408.4|4408.75|4408.15|28
1628126260000|2021-08-05 01:17:40|||||||||2
1628126270000|2021-08-05 01:17:50|||||||||36
1628126280000|2021-08-05 01:18:00|||||||||21
1628126290000|2021-08-05 01:18:10|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|14
1628126300000|2021-08-05 01:18:20|4408.87|4408.27|4409|4408.4|4409|4408.4|4408.87|4408.27|40
1628126310000|2021-08-05 01:18:30|4408.87|4408.27|4408.5|4407.9|4408.87|4408.27|4408.5|4407.9|36
1628126320000|2021-08-05 01:18:40|4408.75|4408.15|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|29
1628126330000|2021-08-05 01:18:50|4408.62|4408.02|4408.75|4408.15|4408.75|4408.15|4408.62|4408.02|4
1628126340000|2021-08-05 01:19:00|4408.87|4408.27|4408.87|4408.27|4408.87|4408.27|4408.87|4408.27|18
1628126350000|2021-08-05 01:19:10|4408.75|4408.15|4408.75|4408.15|4408.87|4408.27|4408.75|4408.15|8
1628126360000|2021-08-05 01:19:20|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|24
1628126370000|2021-08-05 01:19:30|4408.62|4408.02|4409|4408.4|4409|4408.4|4408.62|4408.02|21
1628126390000|2021-08-05 01:19:50|4408.75|4408.15|4409|4408.4|4409|4408.4|4408.75|4408.15|10
1628126400000|2021-08-05 01:20:00|||||||||9
1628126410000|2021-08-05 01:20:10|4408.75|4408.15|4409|4408.4|4409|4408.4|4408.75|4408.15|23
1628126420000|2021-08-05 01:20:20|4408.87|4408.27|4409|4408.4|4409|4408.4|4408.75|4408.15|9
1628126430000|2021-08-05 01:20:30|||||||||1
1628126450000|2021-08-05 01:20:50|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|24
1628126460000|2021-08-05 01:21:00|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|12
1628126470000|2021-08-05 01:21:10|||||||||3
1628126480000|2021-08-05 01:21:20|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409.12|4408.52|10
1628126490000|2021-08-05 01:21:30|||||||||2
1628126500000|2021-08-05 01:21:40|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|29
1628126510000|2021-08-05 01:21:50|||||||||5
1628126520000|2021-08-05 01:22:00|4409.25|4408.65|4409.12|4408.52|4409.25|4408.65|4409.12|4408.52|32
1628126530000|2021-08-05 01:22:10|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|5
1628126540000|2021-08-05 01:22:20|4409|4408.4|4409|4408.4|4409.12|4408.52|4409|4408.4|23
1628126550000|2021-08-05 01:22:30|||||||||1
1628126570000|2021-08-05 01:22:50|4408.75|4408.15|4408.87|4408.27|4409|4408.4|4408.75|4408.15|21
1628126580000|2021-08-05 01:23:00|4408.75|4408.15|4408.75|4408.15|4408.87|4408.27|4408.75|4408.15|17
1628126600000|2021-08-05 01:23:20|4408.62|4408.02|4408.5|4407.9|4408.62|4408.02|4408.5|4407.9|17
1628126610000|2021-08-05 01:23:30|4408.62|4408.02|4408.75|4408.15|4408.75|4408.15|4408.5|4407.9|8
1628126630000|2021-08-05 01:23:50|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|11
1628126640000|2021-08-05 01:24:00|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|10
1628126650000|2021-08-05 01:24:10|4409|4408.4|4409|4408.4|4409|4408.4|4408.87|4408.27|25
1628126660000|2021-08-05 01:24:20|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409|4408.4|9
1628126690000|2021-08-05 01:24:50|4409|4408.4|4409.12|4408.52|4409.25|4408.65|4409|4408.4|22
1628126700000|2021-08-05 01:25:00|4409|4408.4|4409.37|4408.77|4409.5|4408.9|4409|4408.4|55
1628126710000|2021-08-05 01:25:10|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|29
1628126720000|2021-08-05 01:25:20|||||||||1
1628126730000|2021-08-05 01:25:30|||||||||3
1628126780000|2021-08-05 01:26:20|||||||||29
1628126800000|2021-08-05 01:26:40|||||||||4
1628126810000|2021-08-05 01:26:50|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|2
1628126820000|2021-08-05 01:27:00|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|13
1628126840000|2021-08-05 01:27:20|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|11
1628126850000|2021-08-05 01:27:30|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|4
1628126860000|2021-08-05 01:27:40|4409.62|4409.02|4410|4409.4|4410|4409.4|4409.62|4409.02|43
1628126870000|2021-08-05 01:27:50|4409.75|4409.15|4409.75|4409.15|4410|4409.4|4409.75|4409.15|22
1628126880000|2021-08-05 01:28:00|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|18
1628126890000|2021-08-05 01:28:10|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|49
1628126900000|2021-08-05 01:28:20|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|3
1628126910000|2021-08-05 01:28:30|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|83
1628126920000|2021-08-05 01:28:40|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|16
1628126930000|2021-08-05 01:28:50|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|39
1628126940000|2021-08-05 01:29:00|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|4
1628126950000|2021-08-05 01:29:10|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|53
1628126960000|2021-08-05 01:29:20|4409.75|4409.15|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|12
1628126970000|2021-08-05 01:29:30|4409.87|4409.27|4409.87|4409.27|4409.87|4409.27|4409.75|4409.15|12
1628126980000|2021-08-05 01:29:40|4409.75|4409.15|4410|4409.4|4410|4409.4|4409.75|4409.15|6
1628127000000|2021-08-05 01:30:00|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|72
1628127010000|2021-08-05 01:30:10|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|4
1628127020000|2021-08-05 01:30:20|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|13
1628127030000|2021-08-05 01:30:30|||||||||2
1628127040000|2021-08-05 01:30:40|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|9
1628127050000|2021-08-05 01:30:50|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|9
1628127060000|2021-08-05 01:31:00|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|45
1628127070000|2021-08-05 01:31:10|4409.62|4409.02|4409.37|4408.77|4409.75|4409.15|4409.25|4408.65|27
1628127080000|2021-08-05 01:31:20|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|10
1628127090000|2021-08-05 01:31:30|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|19
1628127100000|2021-08-05 01:31:40|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|16
1628127110000|2021-08-05 01:31:50|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|16
1628127120000|2021-08-05 01:32:00|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|1
1628127130000|2021-08-05 01:32:10|4409.87|4409.27|4409.87|4409.27|4410|4409.4|4409.87|4409.27|17
1628127140000|2021-08-05 01:32:20|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|32
1628127150000|2021-08-05 01:32:30|4409.5|4408.9|4410|4409.4|4410|4409.4|4409.5|4408.9|37
1628127160000|2021-08-05 01:32:40|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|4
1628127170000|2021-08-05 01:32:50|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|10
1628127180000|2021-08-05 01:33:00|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|14
1628127190000|2021-08-05 01:33:10|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|15
1628127200000|2021-08-05 01:33:20|4409.75|4409.15|4410|4409.4|4410|4409.4|4409.75|4409.15|18
1628127210000|2021-08-05 01:33:30|4409.87|4409.27|4409.87|4409.27|4410|4409.4|4409.75|4409.15|6
1628127220000|2021-08-05 01:33:40|4409.75|4409.15|4409.75|4409.15|4410|4409.4|4409.75|4409.15|4
1628127230000|2021-08-05 01:33:50|4409.5|4408.9|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|20
1628127240000|2021-08-05 01:34:00|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|4
1628127250000|2021-08-05 01:34:10|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|34
1628127260000|2021-08-05 01:34:20|4409.5|4408.9|4409.37|4408.77|4409.5|4408.9|4409.25|4408.65|20
1628127270000|2021-08-05 01:34:30|4409.25|4408.65|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|0
1628127280000|2021-08-05 01:34:40|||||||||3
1628127290000|2021-08-05 01:34:50|4409.12|4408.52|4409.37|4408.77|4409.5|4408.9|4409|4408.4|33
1628127300000|2021-08-05 01:35:00|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|56
1628127310000|2021-08-05 01:35:10|4409.37|4408.77|4409.75|4409.15|4409.75|4409.15|4409.25|4408.65|15
1628127320000|2021-08-05 01:35:20|4410|4409.4|4410|4409.4|4410|4409.4|4409.87|4409.27|35
1628127330000|2021-08-05 01:35:30|||||||||29
1628127340000|2021-08-05 01:35:40|||||||||1
1628127350000|2021-08-05 01:35:50|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|49
1628127360000|2021-08-05 01:36:00|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|31
1628127370000|2021-08-05 01:36:10|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|29
1628127380000|2021-08-05 01:36:20|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|1
1628127390000|2021-08-05 01:36:30|||||||||22
1628127400000|2021-08-05 01:36:40|||||||||10
1628127410000|2021-08-05 01:36:50|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|73
1628127420000|2021-08-05 01:37:00|4409.75|4409.15|4410|4409.4|4410|4409.4|4409.75|4409.15|13
1628127430000|2021-08-05 01:37:10|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|9
1628127450000|2021-08-05 01:37:30|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|20
1628127460000|2021-08-05 01:37:40|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|52
1628127470000|2021-08-05 01:37:50|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|15
1628127480000|2021-08-05 01:38:00|||||||||15
1628127490000|2021-08-05 01:38:10|||||||||5
1628127500000|2021-08-05 01:38:20|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|26
1628127510000|2021-08-05 01:38:30|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|22
1628127520000|2021-08-05 01:38:40|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|20
1628127530000|2021-08-05 01:38:50|4409.5|4408.9|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|6
1628127540000|2021-08-05 01:39:00|||||||||5
1628127550000|2021-08-05 01:39:10|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|9
1628127560000|2021-08-05 01:39:20|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|7
1628127570000|2021-08-05 01:39:30|4409.5|4408.9|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|13
1628127580000|2021-08-05 01:39:40|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|4
1628127600000|2021-08-05 01:40:00|||||||||4
1628127630000|2021-08-05 01:40:30|||||||||7
1628127660000|2021-08-05 01:41:00|||||||||2
1628127680000|2021-08-05 01:41:20|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|21
1628127690000|2021-08-05 01:41:30|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|6
1628127720000|2021-08-05 01:42:00|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|32
1628127730000|2021-08-05 01:42:10|||||||||55
1628127740000|2021-08-05 01:42:20|||||||||39
1628127750000|2021-08-05 01:42:30|||||||||1
1628127760000|2021-08-05 01:42:40|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|220
1628127770000|2021-08-05 01:42:50|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|32
1628127780000|2021-08-05 01:43:00|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|58
1628127790000|2021-08-05 01:43:10|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|3
1628127800000|2021-08-05 01:43:20|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|27
1628127810000|2021-08-05 01:43:30|4410.25|4409.65|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|19
1628127820000|2021-08-05 01:43:40|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|38
1628127840000|2021-08-05 01:44:00|4410.62|4410.02|4410.37|4409.77|4410.75|4410.15|4410.25|4409.65|72
1628127850000|2021-08-05 01:44:10|4410.25|4409.65|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|2
1628127860000|2021-08-05 01:44:20|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|24
1628127870000|2021-08-05 01:44:30|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|23
1628127880000|2021-08-05 01:44:40|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|17
1628127890000|2021-08-05 01:44:50|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|6
1628127910000|2021-08-05 01:45:10|4410|4409.4|4410|4409.4|4410.25|4409.65|4410|4409.4|60
1628127920000|2021-08-05 01:45:20|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|2
1628127930000|2021-08-05 01:45:30|4410|4409.4|4410|4409.4|4410|4409.4|4409.75|4409.15|14
1628127940000|2021-08-05 01:45:40|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|17
1628127950000|2021-08-05 01:45:50|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|8
1628127960000|2021-08-05 01:46:00|4409.75|4409.15|4410|4409.4|4410|4409.4|4409.75|4409.15|42
1628127970000|2021-08-05 01:46:10|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|17
1628127980000|2021-08-05 01:46:20|||||||||1
1628127990000|2021-08-05 01:46:30|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|16
1628128010000|2021-08-05 01:46:50|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|10
1628128020000|2021-08-05 01:47:00|4409.87|4409.27|4410.25|4409.65|4410.25|4409.65|4409.87|4409.27|23
1628128030000|2021-08-05 01:47:10|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410|4409.4|9
1628128040000|2021-08-05 01:47:20|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|4
1628128050000|2021-08-05 01:47:30|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|21
1628128060000|2021-08-05 01:47:40|4409.75|4409.15|4409.75|4409.15|4410|4409.4|4409.75|4409.15|11
1628128070000|2021-08-05 01:47:50|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|9
1628128080000|2021-08-05 01:48:00|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.5|4408.9|13
1628128090000|2021-08-05 01:48:10|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|2
1628128100000|2021-08-05 01:48:20|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|32
1628128110000|2021-08-05 01:48:30|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|2
1628128120000|2021-08-05 01:48:40|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|8
1628128130000|2021-08-05 01:48:50|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|20
1628128140000|2021-08-05 01:49:00|||||||||2
1628128150000|2021-08-05 01:49:10|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410|4409.4|8
1628128170000|2021-08-05 01:49:30|4410|4409.4|4410|4409.4|4410.25|4409.65|4410|4409.4|20
1628128180000|2021-08-05 01:49:40|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|7
1628128190000|2021-08-05 01:49:50|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|6
1628128200000|2021-08-05 01:50:00|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|26
1628128210000|2021-08-05 01:50:10|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|9
1628128220000|2021-08-05 01:50:20|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|12
1628128230000|2021-08-05 01:50:30|4410.12|4409.52|4410.12|4409.52|4410.25|4409.65|4410|4409.4|2
1628128240000|2021-08-05 01:50:40|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|7
1628128250000|2021-08-05 01:50:50|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|11
1628128260000|2021-08-05 01:51:00|4409.75|4409.15|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|21
1628128270000|2021-08-05 01:51:10|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|10
1628128280000|2021-08-05 01:51:20|4409.25|4408.65|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|29
1628128290000|2021-08-05 01:51:30|||||||||3
1628128310000|2021-08-05 01:51:50|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|24
1628128320000|2021-08-05 01:52:00|||||||||4
1628128330000|2021-08-05 01:52:10|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|7
1628128340000|2021-08-05 01:52:20|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|9
1628128350000|2021-08-05 01:52:30|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|26
1628128380000|2021-08-05 01:53:00|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|27
1628128390000|2021-08-05 01:53:10|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|14
1628128400000|2021-08-05 01:53:20|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|2
1628128410000|2021-08-05 01:53:30|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|2
1628128420000|2021-08-05 01:53:40|4409.62|4409.02|4409.62|4409.02|4409.75|4409.15|4409.5|4408.9|14
1628128430000|2021-08-05 01:53:50|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|14
1628128440000|2021-08-05 01:54:00|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|12
1628128450000|2021-08-05 01:54:10|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|21
1628128480000|2021-08-05 01:54:40|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|3
1628128500000|2021-08-05 01:55:00|4409.75|4409.15|4410.25|4409.65|4410.25|4409.65|4409.75|4409.15|33
1628128510000|2021-08-05 01:55:10|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|1
1628128520000|2021-08-05 01:55:20|||||||||1
1628128540000|2021-08-05 01:55:40|||||||||2
1628128560000|2021-08-05 01:56:00|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|14
1628128570000|2021-08-05 01:56:10|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|18
1628128580000|2021-08-05 01:56:20|4410.25|4409.65|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|16
1628128590000|2021-08-05 01:56:30|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|9
1628128600000|2021-08-05 01:56:40|||||||||1
1628128610000|2021-08-05 01:56:50|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|13
1628128620000|2021-08-05 01:57:00|||||||||41
1628128630000|2021-08-05 01:57:10|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|11
1628128640000|2021-08-05 01:57:20|||||||||2
1628128650000|2021-08-05 01:57:30|||||||||1
1628128660000|2021-08-05 01:57:40|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|9
1628128680000|2021-08-05 01:58:00|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|37
1628128700000|2021-08-05 01:58:20|4410.12|4409.52|4410.12|4409.52|4410.25|4409.65|4410|4409.4|9
1628128710000|2021-08-05 01:58:30|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410|4409.4|4
1628128730000|2021-08-05 01:58:50|4410.12|4409.52|4410.12|4409.52|4410.25|4409.65|4410.12|4409.52|5
1628128740000|2021-08-05 01:59:00|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|14
1628128750000|2021-08-05 01:59:10|||||||||1
1628128760000|2021-08-05 01:59:20|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|20
1628128770000|2021-08-05 01:59:30|||||||||6
1628128780000|2021-08-05 01:59:40|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|9
1628128790000|2021-08-05 01:59:50|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|4
1628128800000|2021-08-05 02:00:00|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410|4409.4|26
1628128810000|2021-08-05 02:00:10|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|12
1628128820000|2021-08-05 02:00:20|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|2
1628128830000|2021-08-05 02:00:30|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410|4409.4|18
1628128840000|2021-08-05 02:00:40|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|21
1628128850000|2021-08-05 02:00:50|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|7
1628128860000|2021-08-05 02:01:00|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|16
1628128870000|2021-08-05 02:01:10|4410|4409.4|4410.12|4409.52|4410.25|4409.65|4410|4409.4|55
1628128880000|2021-08-05 02:01:20|4410|4409.4|4410|4409.4|4410.12|4409.52|4409.75|4409.15|10
1628128900000|2021-08-05 02:01:40|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410|4409.4|24
1628128910000|2021-08-05 02:01:50|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|16
1628128920000|2021-08-05 02:02:00|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|18
1628128940000|2021-08-05 02:02:20|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|9
1628128950000|2021-08-05 02:02:30|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|4
1628128960000|2021-08-05 02:02:40|4410.37|4409.77|4410|4409.4|4410.5|4409.9|4410|4409.4|12
1628128970000|2021-08-05 02:02:50|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|8
1628128980000|2021-08-05 02:03:00|4410.5|4409.9|4410.62|4410.02|4410.75|4410.15|4410.5|4409.9|37
1628128990000|2021-08-05 02:03:10|4410.5|4409.9|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|6
1628129000000|2021-08-05 02:03:20|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|13
1628129010000|2021-08-05 02:03:30|||||||||10
1628129020000|2021-08-05 02:03:40|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|13
1628129030000|2021-08-05 02:03:50|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|16
1628129040000|2021-08-05 02:04:00|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|3
1628129050000|2021-08-05 02:04:10|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|30
1628129060000|2021-08-05 02:04:20|4410.75|4410.15|4410.62|4410.02|4410.75|4410.15|4410.5|4409.9|17
1628129070000|2021-08-05 02:04:30|4410.75|4410.15|4410.62|4410.02|4410.75|4410.15|4410.62|4410.02|9
1628129080000|2021-08-05 02:04:40|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|16
1628129090000|2021-08-05 02:04:50|4410.5|4409.9|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|8
1628129100000|2021-08-05 02:05:00|4410.5|4409.9|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|42
1628129110000|2021-08-05 02:05:10|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|6
1628129120000|2021-08-05 02:05:20|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|9
1628129130000|2021-08-05 02:05:30|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|10
1628129140000|2021-08-05 02:05:40|4410.37|4409.77|4410.37|4409.77|4410.5|4409.9|4410.25|4409.65|1
1628129150000|2021-08-05 02:05:50|4410.5|4409.9|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|26
1628129160000|2021-08-05 02:06:00|||||||||1
1628129170000|2021-08-05 02:06:10|4410|4409.4|4410|4409.4|4410.25|4409.65|4410|4409.4|21
1628129180000|2021-08-05 02:06:20|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|7
1628129190000|2021-08-05 02:06:30|||||||||19
1628129200000|2021-08-05 02:06:40|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|6
1628129220000|2021-08-05 02:07:00|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|19
1628129230000|2021-08-05 02:07:10|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|9
1628129240000|2021-08-05 02:07:20|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|2
1628129250000|2021-08-05 02:07:30|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|20
1628129260000|2021-08-05 02:07:40|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|4
1628129270000|2021-08-05 02:07:50|4409.62|4409.02|4409.62|4409.02|4409.62|4409.02|4409.62|4409.02|8
1628129280000|2021-08-05 02:08:00|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|7
1628129300000|2021-08-05 02:08:20|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|10
1628129320000|2021-08-05 02:08:40|||||||||1
1628129330000|2021-08-05 02:08:50|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|14
1628129340000|2021-08-05 02:09:00|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|10
1628129400000|2021-08-05 02:10:00|4410|4409.4|4410|4409.4|4410|4409.4|4409.75|4409.15|52
1628129410000|2021-08-05 02:10:10|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|15
1628129420000|2021-08-05 02:10:20|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|8
1628129440000|2021-08-05 02:10:40|||||||||3
1628129450000|2021-08-05 02:10:50|4409.75|4409.15|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|23
1628129460000|2021-08-05 02:11:00|4410|4409.4|4410|4409.4|4410|4409.4|4409.75|4409.15|13
1628129470000|2021-08-05 02:11:10|||||||||2
1628129480000|2021-08-05 02:11:20|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|18
1628129490000|2021-08-05 02:11:30|||||||||1
1628129500000|2021-08-05 02:11:40|4409.87|4409.27|4410.25|4409.65|4410.25|4409.65|4409.87|4409.27|18
1628129510000|2021-08-05 02:11:50|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|19
1628129520000|2021-08-05 02:12:00|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|27
1628129540000|2021-08-05 02:12:20|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|18
1628129550000|2021-08-05 02:12:30|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|10
1628129560000|2021-08-05 02:12:40|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|4
1628129570000|2021-08-05 02:12:50|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|10
1628129580000|2021-08-05 02:13:00|4410.12|4409.52|4410.12|4409.52|4410.12|4409.52|4410.12|4409.52|10
1628129590000|2021-08-05 02:13:10|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|1
1628129600000|2021-08-05 02:13:20|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|6
1628129620000|2021-08-05 02:13:40|4409.75|4409.15|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|13
1628129640000|2021-08-05 02:14:00|||||||||10
1628129650000|2021-08-05 02:14:10|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|4
1628129660000|2021-08-05 02:14:20|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|24
1628129670000|2021-08-05 02:14:30|4409.5|4408.9|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|7
1628129680000|2021-08-05 02:14:40|||||||||10
1628129690000|2021-08-05 02:14:50|||||||||16
1628129700000|2021-08-05 02:15:00|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|8
1628129710000|2021-08-05 02:15:10|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|3
1628129720000|2021-08-05 02:15:20|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|10
1628129730000|2021-08-05 02:15:30|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|3
1628129750000|2021-08-05 02:15:50|||||||||1
1628129760000|2021-08-05 02:16:00|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|14
1628129780000|2021-08-05 02:16:20|4410|4409.4|4410|4409.4|4410|4409.4|4409.75|4409.15|15
1628129790000|2021-08-05 02:16:30|||||||||18
1628129800000|2021-08-05 02:16:40|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|7
1628129820000|2021-08-05 02:17:00|||||||||5
1628129830000|2021-08-05 02:17:10|4410|4409.4|4410|4409.4|4410.12|4409.52|4410|4409.4|17
1628129840000|2021-08-05 02:17:20|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|1
1628129860000|2021-08-05 02:17:40|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|14
1628129880000|2021-08-05 02:18:00|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|1
1628129900000|2021-08-05 02:18:20|4410.12|4409.52|4410.12|4409.52|4410.12|4409.52|4410.12|4409.52|3
1628129910000|2021-08-05 02:18:30|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|11
1628129930000|2021-08-05 02:18:50|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|2
1628129940000|2021-08-05 02:19:00|||||||||5
1628130000000|2021-08-05 02:20:00|||||||||2
1628130010000|2021-08-05 02:20:10|4410.5|4409.9|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|13
1628130030000|2021-08-05 02:20:30|4410.37|4409.77|4410.37|4409.77|4410.37|4409.77|4410.37|4409.77|1
1628130040000|2021-08-05 02:20:40|4410.5|4409.9|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|23
1628130070000|2021-08-05 02:21:10|||||||||2
1628130090000|2021-08-05 02:21:30|4410.37|4409.77|4410.37|4409.77|4410.37|4409.77|4410.37|4409.77|4
1628130100000|2021-08-05 02:21:40|4410.25|4409.65|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|11
1628130120000|2021-08-05 02:22:00|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|6
1628130160000|2021-08-05 02:22:40|||||||||2
1628130170000|2021-08-05 02:22:50|||||||||2
1628130200000|2021-08-05 02:23:20|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|47
1628130220000|2021-08-05 02:23:40|4411|4410.4|4411|4410.4|4411|4410.4|4410.87|4410.27|58
1628130230000|2021-08-05 02:23:50|||||||||1
1628130240000|2021-08-05 02:24:00|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|15
1628130250000|2021-08-05 02:24:10|||||||||9
1628130290000|2021-08-05 02:24:50|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411.12|4410.52|41
1628130300000|2021-08-05 02:25:00|||||||||2
1628130310000|2021-08-05 02:25:10|||||||||10
1628130330000|2021-08-05 02:25:30|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|119
1628130340000|2021-08-05 02:25:40|||||||||9
1628130350000|2021-08-05 02:25:50|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|19
1628130360000|2021-08-05 02:26:00|||||||||28
1628130370000|2021-08-05 02:26:10|||||||||12
1628130380000|2021-08-05 02:26:20|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|18
1628130390000|2021-08-05 02:26:30|||||||||3
1628130400000|2021-08-05 02:26:40|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|7
1628130410000|2021-08-05 02:26:50|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|11
1628130420000|2021-08-05 02:27:00|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|12
1628130440000|2021-08-05 02:27:20|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|11
1628130450000|2021-08-05 02:27:30|||||||||6
1628130460000|2021-08-05 02:27:40|4411.12|4410.52|4411|4410.4|4411.12|4410.52|4411|4410.4|3
1628130470000|2021-08-05 02:27:50|4411.12|4410.52|4411|4410.4|4411.25|4410.65|4411|4410.4|11
1628130480000|2021-08-05 02:28:00|4411.12|4410.52|4411|4410.4|4411.12|4410.52|4411|4410.4|9
1628130490000|2021-08-05 02:28:10|4410.87|4410.27|4410.87|4410.27|4411|4410.4|4410.75|4410.15|25
1628130500000|2021-08-05 02:28:20|4410.75|4410.15|4410.75|4410.15|4411|4410.4|4410.75|4410.15|7
1628130510000|2021-08-05 02:28:30|||||||||5
1628130520000|2021-08-05 02:28:40|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|18
1628130530000|2021-08-05 02:28:50|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|8
1628130540000|2021-08-05 02:29:00|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|9
1628130570000|2021-08-05 02:29:30|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|1
1628130580000|2021-08-05 02:29:40|||||||||1
1628130590000|2021-08-05 02:29:50|||||||||6
1628130600000|2021-08-05 02:30:00|4410.87|4410.27|4410.75|4410.15|4411|4410.4|4410.75|4410.15|32
1628130610000|2021-08-05 02:30:10|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|18
1628130630000|2021-08-05 02:30:30|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|14
1628130640000|2021-08-05 02:30:40|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|7
1628130660000|2021-08-05 02:31:00|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|33
1628130670000|2021-08-05 02:31:10|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|5
1628130700000|2021-08-05 02:31:40|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|26
1628130710000|2021-08-05 02:31:50|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|10
1628130720000|2021-08-05 02:32:00|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|4
1628130730000|2021-08-05 02:32:10|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|3
1628130740000|2021-08-05 02:32:20|||||||||2
1628130750000|2021-08-05 02:32:30|||||||||7
1628130780000|2021-08-05 02:33:00|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|10
1628130800000|2021-08-05 02:33:20|||||||||3
1628130810000|2021-08-05 02:33:30|4410.87|4410.27|4411.12|4410.52|4411.12|4410.52|4410.87|4410.27|32
1628130820000|2021-08-05 02:33:40|4411|4410.4|4411.12|4410.52|4411.25|4410.65|4411|4410.4|3
1628130830000|2021-08-05 02:33:50|4411|4410.4|4411|4410.4|4411.25|4410.65|4411|4410.4|1
1628130840000|2021-08-05 02:34:00|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411.12|4410.52|0
1628130850000|2021-08-05 02:34:10|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|31
1628130860000|2021-08-05 02:34:20|4411.37|4410.77|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|16
1628130870000|2021-08-05 02:34:30|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|2
1628130880000|2021-08-05 02:34:40|4411.37|4410.77|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|8
1628130890000|2021-08-05 02:34:50|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|10
1628130900000|2021-08-05 02:35:00|4411.12|4410.52|4411|4410.4|4411.12|4410.52|4411|4410.4|12
1628130920000|2021-08-05 02:35:20|4411.12|4410.52|4411|4410.4|4411.12|4410.52|4411|4410.4|2
1628130930000|2021-08-05 02:35:30|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|6
1628130940000|2021-08-05 02:35:40|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411.12|4410.52|4
1628130950000|2021-08-05 02:35:50|||||||||1
1628130960000|2021-08-05 02:36:00|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|25
1628130970000|2021-08-05 02:36:10|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|54
1628130980000|2021-08-05 02:36:20|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|4
1628131000000|2021-08-05 02:36:40|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|25
1628131010000|2021-08-05 02:36:50|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|3
1628131020000|2021-08-05 02:37:00|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|2
1628131030000|2021-08-05 02:37:10|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.75|4410.15|3
1628131040000|2021-08-05 02:37:20|||||||||6
1628131070000|2021-08-05 02:37:50|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|7
1628131080000|2021-08-05 02:38:00|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|11
1628131090000|2021-08-05 02:38:10|4410.75|4410.15|4410.75|4410.15|4411|4410.4|4410.75|4410.15|13
1628131100000|2021-08-05 02:38:20|4410.87|4410.27|4410.87|4410.27|4411|4410.4|4410.75|4410.15|0
1628131110000|2021-08-05 02:38:30|4410.75|4410.15|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|1
1628131140000|2021-08-05 02:39:00|4410.62|4410.02|4410.75|4410.15|4411|4410.4|4410.62|4410.02|26
1628131160000|2021-08-05 02:39:20|||||||||8
1628131180000|2021-08-05 02:39:40|4410.62|4410.02|4410.62|4410.02|4410.62|4410.02|4410.62|4410.02|6
1628131190000|2021-08-05 02:39:50|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|0
1628131200000|2021-08-05 02:40:00|||||||||1
1628131230000|2021-08-05 02:40:30|||||||||2
1628131250000|2021-08-05 02:40:50|4410.25|4409.65|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|31
1628131270000|2021-08-05 02:41:10|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|16
1628131320000|2021-08-05 02:42:00|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|8
1628131380000|2021-08-05 02:43:00|||||||||3
1628131410000|2021-08-05 02:43:30|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|25
1628131430000|2021-08-05 02:43:50|||||||||5
1628131440000|2021-08-05 02:44:00|||||||||6
1628131450000|2021-08-05 02:44:10|||||||||2
1628131460000|2021-08-05 02:44:20|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|26
1628131480000|2021-08-05 02:44:40|||||||||2
1628131500000|2021-08-05 02:45:00|4410|4409.4|4410|4409.4|4410|4409.4|4409.87|4409.27|23
1628131510000|2021-08-05 02:45:10|||||||||7
1628131520000|2021-08-05 02:45:20|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|13
1628131530000|2021-08-05 02:45:30|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|5
1628131580000|2021-08-05 02:46:20|||||||||7
1628131600000|2021-08-05 02:46:40|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|23
1628131610000|2021-08-05 02:46:50|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|77
1628131620000|2021-08-05 02:47:00|||||||||26
1628131630000|2021-08-05 02:47:10|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|17
1628131640000|2021-08-05 02:47:20|||||||||30
1628131650000|2021-08-05 02:47:30|||||||||1
1628131680000|2021-08-05 02:48:00|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|19
1628131710000|2021-08-05 02:48:30|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|53
1628131720000|2021-08-05 02:48:40|||||||||1
1628131730000|2021-08-05 02:48:50|||||||||1
1628131740000|2021-08-05 02:49:00|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|61
1628131750000|2021-08-05 02:49:10|||||||||5
1628131760000|2021-08-05 02:49:20|4409.37|4408.77|4409.37|4408.77|4409.37|4408.77|4409.37|4408.77|30
1628131770000|2021-08-05 02:49:30|4409.25|4408.65|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|9
1628131780000|2021-08-05 02:49:40|4409.12|4408.52|4409|4408.4|4409.12|4408.52|4409|4408.4|58
1628131790000|2021-08-05 02:49:50|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|25
1628131800000|2021-08-05 02:50:00|4408.62|4408.02|4408.5|4407.9|4408.62|4408.02|4408.5|4407.9|42
1628131810000|2021-08-05 02:50:10|4408.75|4408.15|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|23
1628131820000|2021-08-05 02:50:20|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|53
1628131830000|2021-08-05 02:50:30|||||||||5
1628131840000|2021-08-05 02:50:40|||||||||3
1628131850000|2021-08-05 02:50:50|4408|4407.4|4408|4407.4|4408|4407.4|4408|4407.4|63
1628131860000|2021-08-05 02:51:00|4407.75|4407.15|4408|4407.4|4408|4407.4|4407.75|4407.15|35
1628131870000|2021-08-05 02:51:10|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|21
1628131880000|2021-08-05 02:51:20|4408|4407.4|4408.25|4407.65|4408.25|4407.65|4408|4407.4|38
1628131890000|2021-08-05 02:51:30|||||||||2
1628131930000|2021-08-05 02:52:10|4408.12|4407.52|4408.12|4407.52|4408.25|4407.65|4408.12|4407.52|34
1628131940000|2021-08-05 02:52:20|4408|4407.4|4408|4407.4|4408|4407.4|4408|4407.4|2
1628131950000|2021-08-05 02:52:30|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|13
1628131970000|2021-08-05 02:52:50|4408.12|4407.52|4408.12|4407.52|4408.12|4407.52|4408|4407.4|25
1628131980000|2021-08-05 02:53:00|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|3
1628131990000|2021-08-05 02:53:10|||||||||2
1628132000000|2021-08-05 02:53:20|||||||||1
1628132010000|2021-08-05 02:53:30|4408|4407.4|4408|4407.4|4408|4407.4|4408|4407.4|11
1628132020000|2021-08-05 02:53:40|||||||||1
1628132040000|2021-08-05 02:54:00|4407.75|4407.15|4408|4407.4|4408|4407.4|4407.75|4407.15|39
1628132050000|2021-08-05 02:54:10|4407.87|4407.27|4408|4407.4|4408|4407.4|4407.75|4407.15|8
1628132060000|2021-08-05 02:54:20|4407.87|4407.27|4408|4407.4|4408|4407.4|4407.87|4407.27|10
1628132070000|2021-08-05 02:54:30|4407.87|4407.27|4408|4407.4|4408|4407.4|4407.87|4407.27|3
1628132100000|2021-08-05 02:55:00|4407.87|4407.27|4407.87|4407.27|4408|4407.4|4407.75|4407.15|23
1628132110000|2021-08-05 02:55:10|4408|4407.4|4407.75|4407.15|4408|4407.4|4407.75|4407.15|6
1628132120000|2021-08-05 02:55:20|4407.87|4407.27|4408|4407.4|4408|4407.4|4407.75|4407.15|13
1628132130000|2021-08-05 02:55:30|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|14
1628132180000|2021-08-05 02:56:20|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|30
1628132200000|2021-08-05 02:56:40|4408.62|4408.02|4408.75|4408.15|4408.75|4408.15|4408.62|4408.02|17
1628132210000|2021-08-05 02:56:50|4409|4408.4|4408.75|4408.15|4409|4408.4|4408.75|4408.15|36
1628132220000|2021-08-05 02:57:00|4408.87|4408.27|4409|4408.4|4409|4408.4|4408.87|4408.27|3
1628132250000|2021-08-05 02:57:30|||||||||4
1628132260000|2021-08-05 02:57:40|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|6
1628132270000|2021-08-05 02:57:50|||||||||1
1628132280000|2021-08-05 02:58:00|||||||||4
1628132290000|2021-08-05 02:58:10|4409.37|4408.77|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|41
1628132300000|2021-08-05 02:58:20|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|10
1628132320000|2021-08-05 02:58:40|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|12
1628132340000|2021-08-05 02:59:00|||||||||3
1628132350000|2021-08-05 02:59:10|||||||||1
1628132360000|2021-08-05 02:59:20|4409.12|4408.52|4409|4408.4|4409.12|4408.52|4409|4408.4|15
1628132390000|2021-08-05 02:59:50|||||||||15
1628132400000|2021-08-05 03:00:00|||||||||17
1628132410000|2021-08-05 03:00:10|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409.12|4408.52|3
1628132420000|2021-08-05 03:00:20|||||||||11
1628132440000|2021-08-05 03:00:40|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|10
1628132450000|2021-08-05 03:00:50|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|10
1628132460000|2021-08-05 03:01:00|||||||||19
1628132480000|2021-08-05 03:01:20|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|14
1628132490000|2021-08-05 03:01:30|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|11
1628132500000|2021-08-05 03:01:40|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|8
1628132520000|2021-08-05 03:02:00|4409.75|4409.15|4409.75|4409.15|4410|4409.4|4409.62|4409.02|32
1628132530000|2021-08-05 03:02:10|||||||||3
1628132540000|2021-08-05 03:02:20|||||||||1
1628132550000|2021-08-05 03:02:30|||||||||16
1628132560000|2021-08-05 03:02:40|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|3
1628132570000|2021-08-05 03:02:50|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|10
1628132590000|2021-08-05 03:03:10|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|10
1628132600000|2021-08-05 03:03:20|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|15
1628132620000|2021-08-05 03:03:40|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|9
1628132640000|2021-08-05 03:04:00|4409.37|4408.77|4409.37|4408.77|4409.5|4408.9|4409.25|4408.65|13
1628132650000|2021-08-05 03:04:10|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|1
1628132660000|2021-08-05 03:04:20|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|1
1628132670000|2021-08-05 03:04:30|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|11
1628132690000|2021-08-05 03:04:50|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|15
1628132700000|2021-08-05 03:05:00|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|4
1628132710000|2021-08-05 03:05:10|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|13
1628132720000|2021-08-05 03:05:20|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|3
1628132730000|2021-08-05 03:05:30|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|3
1628132750000|2021-08-05 03:05:50|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|3
1628132760000|2021-08-05 03:06:00|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|2
1628132770000|2021-08-05 03:06:10|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|11
1628132780000|2021-08-05 03:06:20|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|5
1628132800000|2021-08-05 03:06:40|||||||||4
1628132820000|2021-08-05 03:07:00|4409.62|4409.02|4409.62|4409.02|4409.75|4409.15|4409.5|4408.9|26
1628132830000|2021-08-05 03:07:10|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|7
1628132840000|2021-08-05 03:07:20|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|13
1628132850000|2021-08-05 03:07:30|4409.87|4409.27|4409.87|4409.27|4410|4409.4|4409.75|4409.15|5
1628132860000|2021-08-05 03:07:40|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|28
1628132870000|2021-08-05 03:07:50|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|1
1628132880000|2021-08-05 03:08:00|4409.75|4409.15|4409.75|4409.15|4410|4409.4|4409.75|4409.15|21
1628132890000|2021-08-05 03:08:10|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|10
1628132900000|2021-08-05 03:08:20|||||||||2
1628132980000|2021-08-05 03:09:40|||||||||6
1628132990000|2021-08-05 03:09:50|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|9
1628133000000|2021-08-05 03:10:00|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|48
1628133010000|2021-08-05 03:10:10|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|2
1628133020000|2021-08-05 03:10:20|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|19
1628133030000|2021-08-05 03:10:30|4409.62|4409.02|4409.62|4409.02|4409.62|4409.02|4409.5|4408.9|1
1628133040000|2021-08-05 03:10:40|4409.5|4408.9|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|3
1628133050000|2021-08-05 03:10:50|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|7
1628133060000|2021-08-05 03:11:00|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|25
1628133080000|2021-08-05 03:11:20|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|14
1628133090000|2021-08-05 03:11:30|4409.87|4409.27|4409.87|4409.27|4409.87|4409.27|4409.87|4409.27|4
1628133100000|2021-08-05 03:11:40|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|11
1628133110000|2021-08-05 03:11:50|||||||||1
1628133120000|2021-08-05 03:12:00|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|5
1628133130000|2021-08-05 03:12:10|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|9
1628133150000|2021-08-05 03:12:30|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|15
1628133160000|2021-08-05 03:12:40|4409.25|4408.65|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|18
1628133170000|2021-08-05 03:12:50|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|4
1628133180000|2021-08-05 03:13:00|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|10
1628133190000|2021-08-05 03:13:10|4409.37|4408.77|4409.37|4408.77|4409.5|4408.9|4409.37|4408.77|0
1628133200000|2021-08-05 03:13:20|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|0
1628133230000|2021-08-05 03:13:50|||||||||1
1628133240000|2021-08-05 03:14:00|||||||||10
1628133250000|2021-08-05 03:14:10|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|7
1628133270000|2021-08-05 03:14:30|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|3
1628133280000|2021-08-05 03:14:40|||||||||1
1628133320000|2021-08-05 03:15:20|||||||||3
1628133330000|2021-08-05 03:15:30|||||||||1
1628133340000|2021-08-05 03:15:40|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|42
1628133360000|2021-08-05 03:16:00|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|26
1628133370000|2021-08-05 03:16:10|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|5
1628133380000|2021-08-05 03:16:20|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|9
1628133420000|2021-08-05 03:17:00|4409.75|4409.15|4410|4409.4|4410|4409.4|4409.75|4409.15|16
1628133430000|2021-08-05 03:17:10|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|1
1628133440000|2021-08-05 03:17:20|||||||||1
1628133450000|2021-08-05 03:17:30|||||||||1
1628133460000|2021-08-05 03:17:40|||||||||1
1628133470000|2021-08-05 03:17:50|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|13
1628133480000|2021-08-05 03:18:00|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|12
1628133500000|2021-08-05 03:18:20|||||||||16
1628133540000|2021-08-05 03:19:00|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|7
1628133590000|2021-08-05 03:19:50|||||||||1
1628133600000|2021-08-05 03:20:00|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|15
1628133610000|2021-08-05 03:20:10|||||||||24
1628133620000|2021-08-05 03:20:20|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|27
1628133630000|2021-08-05 03:20:30|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|8
1628133650000|2021-08-05 03:20:50|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|15
1628133680000|2021-08-05 03:21:20|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|6
1628133720000|2021-08-05 03:22:00|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|5
1628133750000|2021-08-05 03:22:30|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|6
1628133760000|2021-08-05 03:22:40|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|4
1628133770000|2021-08-05 03:22:50|4409.87|4409.27|4409.87|4409.27|4410|4409.4|4409.75|4409.15|7
1628133780000|2021-08-05 03:23:00|4410|4409.4|4410|4409.4|4410|4409.4|4409.87|4409.27|2
1628133820000|2021-08-05 03:23:40|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|10
1628133840000|2021-08-05 03:24:00|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|18
1628133850000|2021-08-05 03:24:10|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|5
1628133890000|2021-08-05 03:24:50|||||||||1
1628133910000|2021-08-05 03:25:10|||||||||4
1628133920000|2021-08-05 03:25:20|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|16
1628133940000|2021-08-05 03:25:40|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410|4409.4|17
1628133950000|2021-08-05 03:25:50|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|0
1628133960000|2021-08-05 03:26:00|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|3
1628133970000|2021-08-05 03:26:10|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|14
1628133980000|2021-08-05 03:26:20|||||||||1
1628133990000|2021-08-05 03:26:30|||||||||8
1628134010000|2021-08-05 03:26:50|||||||||6
1628134050000|2021-08-05 03:27:30|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|11
1628134060000|2021-08-05 03:27:40|||||||||1
1628134070000|2021-08-05 03:27:50|||||||||17
1628134080000|2021-08-05 03:28:00|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|9
1628134090000|2021-08-05 03:28:10|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|3
1628134110000|2021-08-05 03:28:30|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|2
1628134130000|2021-08-05 03:28:50|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|30
1628134140000|2021-08-05 03:29:00|||||||||2
1628134160000|2021-08-05 03:29:20|||||||||10
1628134180000|2021-08-05 03:29:40|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|8
1628134200000|2021-08-05 03:30:00|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|15
1628134210000|2021-08-05 03:30:10|||||||||10
1628134220000|2021-08-05 03:30:20|4409.87|4409.27|4410|4409.4|4410.12|4409.52|4409.87|4409.27|28
1628134230000|2021-08-05 03:30:30|||||||||1
1628134240000|2021-08-05 03:30:40|4410.25|4409.65|4410|4409.4|4410.25|4409.65|4410|4409.4|19
1628134250000|2021-08-05 03:30:50|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|4
1628134260000|2021-08-05 03:31:00|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|13
1628134270000|2021-08-05 03:31:10|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|4
1628134280000|2021-08-05 03:31:20|4410.12|4409.52|4410.12|4409.52|4410.12|4409.52|4410.12|4409.52|4
1628134290000|2021-08-05 03:31:30|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|11
1628134300000|2021-08-05 03:31:40|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|4
1628134320000|2021-08-05 03:32:00|||||||||1
1628134380000|2021-08-05 03:33:00|4409.75|4409.15|4409.87|4409.27|4409.87|4409.27|4409.75|4409.15|24
1628134390000|2021-08-05 03:33:10|4410|4409.4|4409.87|4409.27|4410|4409.4|4409.87|4409.27|10
1628134400000|2021-08-05 03:33:20|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|1
1628134410000|2021-08-05 03:33:30|4409.75|4409.15|4409.87|4409.27|4410|4409.4|4409.75|4409.15|12
1628134420000|2021-08-05 03:33:40|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|2
1628134430000|2021-08-05 03:33:50|||||||||1
1628134440000|2021-08-05 03:34:00|||||||||6
1628134450000|2021-08-05 03:34:10|||||||||2
1628134460000|2021-08-05 03:34:20|||||||||1
1628134470000|2021-08-05 03:34:30|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|15
1628134480000|2021-08-05 03:34:40|||||||||3
1628134500000|2021-08-05 03:35:00|||||||||12
1628134510000|2021-08-05 03:35:10|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|9
1628134520000|2021-08-05 03:35:20|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|16
1628134530000|2021-08-05 03:35:30|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|8
1628134540000|2021-08-05 03:35:40|4410.12|4409.52|4410.12|4409.52|4410.12|4409.52|4410|4409.4|3
1628134550000|2021-08-05 03:35:50|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|1
1628134560000|2021-08-05 03:36:00|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|11
1628134570000|2021-08-05 03:36:10|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|4
1628134590000|2021-08-05 03:36:30|4410.37|4409.77|4410.37|4409.77|4410.5|4409.9|4410.25|4409.65|25
1628134600000|2021-08-05 03:36:40|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4
1628134610000|2021-08-05 03:36:50|||||||||2
1628134620000|2021-08-05 03:37:00|||||||||30
1628134630000|2021-08-05 03:37:10|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|23
1628134640000|2021-08-05 03:37:20|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|7
1628134650000|2021-08-05 03:37:30|||||||||2
1628134660000|2021-08-05 03:37:40|||||||||6
1628134670000|2021-08-05 03:37:50|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|4
1628134680000|2021-08-05 03:38:00|||||||||3
1628134690000|2021-08-05 03:38:10|||||||||8
1628134700000|2021-08-05 03:38:20|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|12
1628134720000|2021-08-05 03:38:40|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|19
1628134730000|2021-08-05 03:38:50|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|10
1628134740000|2021-08-05 03:39:00|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|14
1628134750000|2021-08-05 03:39:10|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|2
1628134770000|2021-08-05 03:39:30|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|21
1628134780000|2021-08-05 03:39:40|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|8
1628134790000|2021-08-05 03:39:50|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|4
1628134800000|2021-08-05 03:40:00|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|9
1628134810000|2021-08-05 03:40:10|||||||||2
1628134820000|2021-08-05 03:40:20|||||||||1
1628134840000|2021-08-05 03:40:40|||||||||5
1628134860000|2021-08-05 03:41:00|||||||||8
1628134870000|2021-08-05 03:41:10|4410.37|4409.77|4410|4409.4|4410.37|4409.77|4410|4409.4|23
1628134890000|2021-08-05 03:41:30|||||||||2
1628134900000|2021-08-05 03:41:40|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|7
1628134910000|2021-08-05 03:41:50|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|4
1628134920000|2021-08-05 03:42:00|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|2
1628134930000|2021-08-05 03:42:10|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|7
1628134960000|2021-08-05 03:42:40|||||||||9
1628134970000|2021-08-05 03:42:50|||||||||4
1628134980000|2021-08-05 03:43:00|||||||||4
1628134990000|2021-08-05 03:43:10|||||||||1
1628135000000|2021-08-05 03:43:20|||||||||3
1628135040000|2021-08-05 03:44:00|||||||||9
1628135050000|2021-08-05 03:44:10|||||||||1
1628135060000|2021-08-05 03:44:20|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|4
1628135070000|2021-08-05 03:44:30|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|13
1628135080000|2021-08-05 03:44:40|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|32
1628135090000|2021-08-05 03:44:50|||||||||3
1628135100000|2021-08-05 03:45:00|4409.75|4409.15|4409.75|4409.15|4410|4409.4|4409.75|4409.15|40
1628135110000|2021-08-05 03:45:10|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|2
1628135120000|2021-08-05 03:45:20|||||||||22
1628135130000|2021-08-05 03:45:30|||||||||1
1628135140000|2021-08-05 03:45:40|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|7
1628135150000|2021-08-05 03:45:50|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|2
1628135170000|2021-08-05 03:46:10|||||||||2
1628135180000|2021-08-05 03:46:20|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|5
1628135210000|2021-08-05 03:46:50|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|15
1628135230000|2021-08-05 03:47:10|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|19
1628135240000|2021-08-05 03:47:20|4410.12|4409.52|4410.12|4409.52|4410.12|4409.52|4410.12|4409.52|4
1628135250000|2021-08-05 03:47:30|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|0
1628135280000|2021-08-05 03:48:00|||||||||3
1628135310000|2021-08-05 03:48:30|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|4
1628135330000|2021-08-05 03:48:50|||||||||2
1628135340000|2021-08-05 03:49:00|||||||||6
1628135360000|2021-08-05 03:49:20|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|12
1628135370000|2021-08-05 03:49:30|||||||||1
1628135380000|2021-08-05 03:49:40|||||||||8
1628135390000|2021-08-05 03:49:50|||||||||1
1628135400000|2021-08-05 03:50:00|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|9
1628135410000|2021-08-05 03:50:10|||||||||2
1628135420000|2021-08-05 03:50:20|||||||||19
1628135440000|2021-08-05 03:50:40|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|35
1628135460000|2021-08-05 03:51:00|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|0
1628135470000|2021-08-05 03:51:10|||||||||1
1628135490000|2021-08-05 03:51:30|||||||||1
1628135500000|2021-08-05 03:51:40|||||||||10
1628135510000|2021-08-05 03:51:50|4410|4409.4|4410|4409.4|4410|4409.4|4409.75|4409.15|12
1628135520000|2021-08-05 03:52:00|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|7
1628135530000|2021-08-05 03:52:10|4409.62|4409.02|4409.62|4409.02|4409.62|4409.02|4409.62|4409.02|8
1628135540000|2021-08-05 03:52:20|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|11
1628135550000|2021-08-05 03:52:30|||||||||4
1628135560000|2021-08-05 03:52:40|||||||||4
1628135570000|2021-08-05 03:52:50|||||||||7
1628135580000|2021-08-05 03:53:00|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|6
1628135600000|2021-08-05 03:53:20|||||||||1
1628135610000|2021-08-05 03:53:30|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|30
1628135620000|2021-08-05 03:53:40|||||||||4
1628135630000|2021-08-05 03:53:50|4409.5|4408.9|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|43
1628135640000|2021-08-05 03:54:00|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|10
1628135650000|2021-08-05 03:54:10|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|15
1628135660000|2021-08-05 03:54:20|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|2
1628135670000|2021-08-05 03:54:30|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|2
1628135690000|2021-08-05 03:54:50|||||||||1
1628135700000|2021-08-05 03:55:00|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|5
1628135730000|2021-08-05 03:55:30|||||||||2
1628135760000|2021-08-05 03:56:00|4409|4408.4|4409.12|4408.52|4409.12|4408.52|4409|4408.4|34
1628135770000|2021-08-05 03:56:10|4409|4408.4|4409.12|4408.52|4409.12|4408.52|4409|4408.4|2
1628135780000|2021-08-05 03:56:20|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|1
1628135810000|2021-08-05 03:56:50|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409.12|4408.52|6
1628135820000|2021-08-05 03:57:00|4409.12|4408.52|4409|4408.4|4409.12|4408.52|4409|4408.4|11
1628135840000|2021-08-05 03:57:20|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|15
1628135850000|2021-08-05 03:57:30|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|2
1628135870000|2021-08-05 03:57:50|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|16
1628135880000|2021-08-05 03:58:00|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|14
1628135890000|2021-08-05 03:58:10|||||||||1
1628135900000|2021-08-05 03:58:20|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|4
1628135910000|2021-08-05 03:58:30|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|10
1628135930000|2021-08-05 03:58:50|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|7
1628135940000|2021-08-05 03:59:00|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|1
1628135950000|2021-08-05 03:59:10|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|5
1628135960000|2021-08-05 03:59:20|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|2
1628135990000|2021-08-05 03:59:50|||||||||1
1628136000000|2021-08-05 04:00:00|||||||||3
1628136010000|2021-08-05 04:00:10|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|14
1628136050000|2021-08-05 04:00:50|||||||||1
1628136090000|2021-08-05 04:01:30|||||||||2
1628136100000|2021-08-05 04:01:40|||||||||2
1628136110000|2021-08-05 04:01:50|||||||||1
1628136120000|2021-08-05 04:02:00|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|8
1628136130000|2021-08-05 04:02:10|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|7
1628136150000|2021-08-05 04:02:30|||||||||1
1628136180000|2021-08-05 04:03:00|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|30
1628136240000|2021-08-05 04:04:00|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|18
1628136270000|2021-08-05 04:04:30|4409.25|4408.65|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|11
1628136280000|2021-08-05 04:04:40|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|8
1628136290000|2021-08-05 04:04:50|||||||||1
1628136310000|2021-08-05 04:05:10|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409.12|4408.52|31
1628136320000|2021-08-05 04:05:20|||||||||21
1628136330000|2021-08-05 04:05:30|||||||||1
1628136350000|2021-08-05 04:05:50|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|9
1628136360000|2021-08-05 04:06:00|||||||||1
1628136390000|2021-08-05 04:06:30|||||||||2
1628136400000|2021-08-05 04:06:40|||||||||19
1628136420000|2021-08-05 04:07:00|||||||||1
1628136440000|2021-08-05 04:07:20|||||||||3
1628136460000|2021-08-05 04:07:40|||||||||4
1628136480000|2021-08-05 04:08:00|||||||||1
1628136520000|2021-08-05 04:08:40|||||||||14
1628136530000|2021-08-05 04:08:50|||||||||12
1628136550000|2021-08-05 04:09:10|||||||||3
1628136560000|2021-08-05 04:09:20|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|24
1628136600000|2021-08-05 04:10:00|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|6
1628136610000|2021-08-05 04:10:10|||||||||16
1628136630000|2021-08-05 04:10:30|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|20
1628136660000|2021-08-05 04:11:00|||||||||13
1628136690000|2021-08-05 04:11:30|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|6
1628136710000|2021-08-05 04:11:50|||||||||1
1628136720000|2021-08-05 04:12:00|||||||||1
1628136730000|2021-08-05 04:12:10|||||||||1
1628136740000|2021-08-05 04:12:20|||||||||42
1628136760000|2021-08-05 04:12:40|||||||||1
1628136770000|2021-08-05 04:12:50|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|0
1628136780000|2021-08-05 04:13:00|||||||||1
1628136790000|2021-08-05 04:13:10|||||||||1
1628136800000|2021-08-05 04:13:20|||||||||1
1628136830000|2021-08-05 04:13:50|||||||||2
1628136840000|2021-08-05 04:14:00|||||||||26
1628136850000|2021-08-05 04:14:10|||||||||1
1628136870000|2021-08-05 04:14:30|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|10
1628136880000|2021-08-05 04:14:40|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|23
1628136900000|2021-08-05 04:15:00|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|30
1628136920000|2021-08-05 04:15:20|4409.37|4408.77|4409.37|4408.77|4409.37|4408.77|4409.25|4408.65|22
1628136930000|2021-08-05 04:15:30|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|0
1628136980000|2021-08-05 04:16:20|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|4
1628137000000|2021-08-05 04:16:40|4409.5|4408.9|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|18
1628137010000|2021-08-05 04:16:50|4409.37|4408.77|4409.37|4408.77|4409.5|4408.9|4409.37|4408.77|9
1628137020000|2021-08-05 04:17:00|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|0
1628137040000|2021-08-05 04:17:20|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|10
1628137050000|2021-08-05 04:17:30|4409.37|4408.77|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|13
1628137060000|2021-08-05 04:17:40|4409.5|4408.9|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|6
1628137080000|2021-08-05 04:18:00|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|0
1628137090000|2021-08-05 04:18:10|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|5
1628137100000|2021-08-05 04:18:20|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|0
1628137120000|2021-08-05 04:18:40|||||||||1
1628137140000|2021-08-05 04:19:00|||||||||2
1628137160000|2021-08-05 04:19:20|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|10
1628137180000|2021-08-05 04:19:40|||||||||6
1628137200000|2021-08-05 04:20:00|||||||||2
1628137210000|2021-08-05 04:20:10|||||||||1
1628137220000|2021-08-05 04:20:20|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|21
1628137230000|2021-08-05 04:20:30|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|5
1628137260000|2021-08-05 04:21:00|||||||||8
1628137270000|2021-08-05 04:21:10|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|9
1628137320000|2021-08-05 04:22:00|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|23
1628137330000|2021-08-05 04:22:10|4409.37|4408.77|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|3
1628137370000|2021-08-05 04:22:50|4409.37|4408.77|4409.37|4408.77|4409.37|4408.77|4409.37|4408.77|17
1628137380000|2021-08-05 04:23:00|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|0
1628137390000|2021-08-05 04:23:10|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|8
1628137400000|2021-08-05 04:23:20|4409.37|4408.77|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|8
1628137440000|2021-08-05 04:24:00|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|4
1628137460000|2021-08-05 04:24:20|||||||||2
1628137470000|2021-08-05 04:24:30|||||||||4
1628137490000|2021-08-05 04:24:50|||||||||15
1628137550000|2021-08-05 04:25:50|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|28
1628137560000|2021-08-05 04:26:00|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|16
1628137570000|2021-08-05 04:26:10|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|17
1628137600000|2021-08-05 04:26:40|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|46
1628137690000|2021-08-05 04:28:10|||||||||25
1628137710000|2021-08-05 04:28:30|||||||||1
1628137720000|2021-08-05 04:28:40|||||||||2
1628137780000|2021-08-05 04:29:40|||||||||1
1628137790000|2021-08-05 04:29:50|||||||||3
1628137800000|2021-08-05 04:30:00|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|40
1628137810000|2021-08-05 04:30:10|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|14
1628137830000|2021-08-05 04:30:30|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|29
1628137840000|2021-08-05 04:30:40|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|48
1628137860000|2021-08-05 04:31:00|4409.75|4409.15|4409.25|4408.65|4409.75|4409.15|4409.25|4408.65|29
1628137870000|2021-08-05 04:31:10|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|8
1628137880000|2021-08-05 04:31:20|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|10
1628137920000|2021-08-05 04:32:00|4409.37|4408.77|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|13
1628137930000|2021-08-05 04:32:10|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|2
1628137940000|2021-08-05 04:32:20|4409.37|4408.77|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|5
1628137950000|2021-08-05 04:32:30|4409.37|4408.77|4409.37|4408.77|4409.37|4408.77|4409.25|4408.65|3
1628137960000|2021-08-05 04:32:40|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|0
1628137980000|2021-08-05 04:33:00|4409.37|4408.77|4409.37|4408.77|4409.37|4408.77|4409.37|4408.77|4
1628138000000|2021-08-05 04:33:20|4409.5|4408.9|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|4
1628138010000|2021-08-05 04:33:30|4409.37|4408.77|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|9
1628138130000|2021-08-05 04:35:30|||||||||6
1628138150000|2021-08-05 04:35:50|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|5
1628138160000|2021-08-05 04:36:00|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|12
1628138170000|2021-08-05 04:36:10|||||||||5
1628138180000|2021-08-05 04:36:20|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|0
1628138200000|2021-08-05 04:36:40|||||||||2
1628138220000|2021-08-05 04:37:00|||||||||1
1628138240000|2021-08-05 04:37:20|||||||||1
1628138310000|2021-08-05 04:38:30|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|62
1628138360000|2021-08-05 04:39:20|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|16
1628138370000|2021-08-05 04:39:30|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|6
1628138420000|2021-08-05 04:40:20|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|16
1628138440000|2021-08-05 04:40:40|||||||||1
1628138450000|2021-08-05 04:40:50|||||||||3
1628138500000|2021-08-05 04:41:40|||||||||1
1628138510000|2021-08-05 04:41:50|||||||||3
1628138580000|2021-08-05 04:43:00|||||||||3
1628138620000|2021-08-05 04:43:40|||||||||1
1628138630000|2021-08-05 04:43:50|||||||||1
1628138670000|2021-08-05 04:44:30|||||||||2
1628138690000|2021-08-05 04:44:50|||||||||1
1628138700000|2021-08-05 04:45:00|||||||||2
1628138720000|2021-08-05 04:45:20|4409.5|4408.9|4409.37|4408.77|4409.5|4408.9|4409.25|4408.65|50
1628138730000|2021-08-05 04:45:30|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|0
1628138800000|2021-08-05 04:46:40|||||||||6
1628138810000|2021-08-05 04:46:50|||||||||1
1628138830000|2021-08-05 04:47:10|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|31
1628138870000|2021-08-05 04:47:50|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|11
1628138880000|2021-08-05 04:48:00|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|11
1628138900000|2021-08-05 04:48:20|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|6
1628138930000|2021-08-05 04:48:50|||||||||1
1628138940000|2021-08-05 04:49:00|||||||||1
1628138960000|2021-08-05 04:49:20|||||||||5
1628138990000|2021-08-05 04:49:50|||||||||1
1628139000000|2021-08-05 04:50:00|||||||||2
1628139020000|2021-08-05 04:50:20|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|12
1628139050000|2021-08-05 04:50:50|||||||||2
1628139060000|2021-08-05 04:51:00|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4
1628139070000|2021-08-05 04:51:10|||||||||2
1628139120000|2021-08-05 04:52:00|||||||||23
1628139160000|2021-08-05 04:52:40|||||||||47
1628139180000|2021-08-05 04:53:00|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|24
1628139270000|2021-08-05 04:54:30|4409.12|4408.52|4409|4408.4|4409.12|4408.52|4409|4408.4|12
1628139310000|2021-08-05 04:55:10|||||||||4
1628139330000|2021-08-05 04:55:30|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409|4408.4|41
1628139410000|2021-08-05 04:56:50|||||||||3
1628139440000|2021-08-05 04:57:20|||||||||49
1628139470000|2021-08-05 04:57:50|||||||||13
1628139530000|2021-08-05 04:58:50|||||||||14
1628139540000|2021-08-05 04:59:00|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|10
1628139550000|2021-08-05 04:59:10|||||||||1
1628139560000|2021-08-05 04:59:20|||||||||2
1628139600000|2021-08-05 05:00:00|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.37|4408.77|112
1628139610000|2021-08-05 05:00:10|4409.25|4408.65|4409.75|4409.15|4409.75|4409.15|4409.25|4408.65|43
1628139620000|2021-08-05 05:00:20|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|31
1628139630000|2021-08-05 05:00:30|4409.62|4409.02|4409.62|4409.02|4409.62|4409.02|4409.5|4408.9|27
1628139640000|2021-08-05 05:00:40|4409.5|4408.9|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|24
1628139660000|2021-08-05 05:01:00|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|66
1628139670000|2021-08-05 05:01:10|4409.62|4409.02|4409.62|4409.02|4409.62|4409.02|4409.62|4409.02|0
1628139680000|2021-08-05 05:01:20|4409.5|4408.9|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|38
1628139690000|2021-08-05 05:01:30|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|1
1628139700000|2021-08-05 05:01:40|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|2
1628139720000|2021-08-05 05:02:00|4409.5|4408.9|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|78
1628139730000|2021-08-05 05:02:10|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|12
1628139740000|2021-08-05 05:02:20|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|0
1628139750000|2021-08-05 05:02:30|4410.25|4409.65|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|82
1628139760000|2021-08-05 05:02:40|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|12
1628139790000|2021-08-05 05:03:10|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|57
1628139800000|2021-08-05 05:03:20|4410.5|4409.9|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|23
1628139820000|2021-08-05 05:03:40|||||||||6
1628139830000|2021-08-05 05:03:50|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|30
1628139840000|2021-08-05 05:04:00|||||||||3
1628139850000|2021-08-05 05:04:10|4410.25|4409.65|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|20
1628139860000|2021-08-05 05:04:20|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|16
1628139880000|2021-08-05 05:04:40|||||||||1
1628139890000|2021-08-05 05:04:50|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|18
1628139900000|2021-08-05 05:05:00|||||||||3
1628139910000|2021-08-05 05:05:10|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|91
1628139920000|2021-08-05 05:05:20|4410.62|4410.02|4410.37|4409.77|4410.62|4410.02|4410.25|4409.65|29
1628139930000|2021-08-05 05:05:30|4410.5|4409.9|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|2
1628139940000|2021-08-05 05:05:40|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|5
1628139950000|2021-08-05 05:05:50|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|8
1628139960000|2021-08-05 05:06:00|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|5
1628139970000|2021-08-05 05:06:10|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|18
1628139980000|2021-08-05 05:06:20|||||||||1
1628139990000|2021-08-05 05:06:30|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|12
1628140010000|2021-08-05 05:06:50|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|21
1628140020000|2021-08-05 05:07:00|||||||||8
1628140030000|2021-08-05 05:07:10|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|31
1628140050000|2021-08-05 05:07:30|||||||||5
1628140070000|2021-08-05 05:07:50|4410.62|4410.02|4410.62|4410.02|4410.75|4410.15|4410.5|4409.9|36
1628140080000|2021-08-05 05:08:00|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|1
1628140090000|2021-08-05 05:08:10|||||||||13
1628140120000|2021-08-05 05:08:40|||||||||10
1628140130000|2021-08-05 05:08:50|4410.87|4410.27|4410.87|4410.27|4410.87|4410.27|4410.87|4410.27|25
1628140140000|2021-08-05 05:09:00|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|19
1628140150000|2021-08-05 05:09:10|||||||||2
1628140170000|2021-08-05 05:09:30|||||||||2
1628140190000|2021-08-05 05:09:50|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|34
1628140200000|2021-08-05 05:10:00|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|25
1628140210000|2021-08-05 05:10:10|4410.62|4410.02|4410.75|4410.15|4411|4410.4|4410.5|4409.9|17
1628140220000|2021-08-05 05:10:20|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|6
1628140230000|2021-08-05 05:10:30|4410.87|4410.27|4410.75|4410.15|4411|4410.4|4410.75|4410.15|17
1628140240000|2021-08-05 05:10:40|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.75|4410.15|4
1628140250000|2021-08-05 05:10:50|4410.87|4410.27|4410.87|4410.27|4411|4410.4|4410.75|4410.15|3
1628140260000|2021-08-05 05:11:00|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|1
1628140270000|2021-08-05 05:11:10|||||||||1
1628140280000|2021-08-05 05:11:20|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|51
1628140290000|2021-08-05 05:11:30|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|17
1628140300000|2021-08-05 05:11:40|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|62
1628140320000|2021-08-05 05:12:00|||||||||4
1628140330000|2021-08-05 05:12:10|||||||||1
1628140340000|2021-08-05 05:12:20|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|3
1628140350000|2021-08-05 05:12:30|4410.5|4409.9|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|27
1628140360000|2021-08-05 05:12:40|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|4
1628140370000|2021-08-05 05:12:50|||||||||3
1628140380000|2021-08-05 05:13:00|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|5
1628140390000|2021-08-05 05:13:10|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|4
1628140410000|2021-08-05 05:13:30|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|3
1628140430000|2021-08-05 05:13:50|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|14
1628140440000|2021-08-05 05:14:00|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|3
1628140450000|2021-08-05 05:14:10|4410.62|4410.02|4410.62|4410.02|4410.62|4410.02|4410.5|4409.9|15
1628140460000|2021-08-05 05:14:20|4410.5|4409.9|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|16
1628140480000|2021-08-05 05:14:40|||||||||1
1628140500000|2021-08-05 05:15:00|4410.62|4410.02|4410.62|4410.02|4410.62|4410.02|4410.62|4410.02|26
1628140510000|2021-08-05 05:15:10|4410.75|4410.15|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|14
1628140520000|2021-08-05 05:15:20|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|6
1628140550000|2021-08-05 05:15:50|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|8
1628140560000|2021-08-05 05:16:00|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|5
1628140580000|2021-08-05 05:16:20|4410|4409.4|4410.12|4409.52|4410.25|4409.65|4410|4409.4|45
1628140590000|2021-08-05 05:16:30|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|7
1628140600000|2021-08-05 05:16:40|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|3
1628140630000|2021-08-05 05:17:10|4410.5|4409.9|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|23
1628140640000|2021-08-05 05:17:20|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|4
1628140650000|2021-08-05 05:17:30|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|5
1628140680000|2021-08-05 05:18:00|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|15
1628140700000|2021-08-05 05:18:20|||||||||6
1628140710000|2021-08-05 05:18:30|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|4
1628140730000|2021-08-05 05:18:50|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|5
1628140740000|2021-08-05 05:19:00|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|4
1628140750000|2021-08-05 05:19:10|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|0
1628140760000|2021-08-05 05:19:20|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|5
1628140780000|2021-08-05 05:19:40|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|13
1628140790000|2021-08-05 05:19:50|||||||||1
1628140800000|2021-08-05 05:20:00|||||||||1
1628140810000|2021-08-05 05:20:10|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|17
1628140820000|2021-08-05 05:20:20|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|5
1628140860000|2021-08-05 05:21:00|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|18
1628140880000|2021-08-05 05:21:20|||||||||1
1628140890000|2021-08-05 05:21:30|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|5
1628140900000|2021-08-05 05:21:40|4410.12|4409.52|4410.12|4409.52|4410.12|4409.52|4410|4409.4|4
1628140910000|2021-08-05 05:21:50|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|0
1628140960000|2021-08-05 05:22:40|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|15
1628140980000|2021-08-05 05:23:00|||||||||2
1628141000000|2021-08-05 05:23:20|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|14
1628141020000|2021-08-05 05:23:40|||||||||12
1628141030000|2021-08-05 05:23:50|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|8
1628141040000|2021-08-05 05:24:00|||||||||8
1628141050000|2021-08-05 05:24:10|||||||||1
1628141060000|2021-08-05 05:24:20|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|22
1628141070000|2021-08-05 05:24:30|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|28
1628141080000|2021-08-05 05:24:40|4409.37|4408.77|4409.37|4408.77|4409.5|4408.9|4409.25|4408.65|9
1628141090000|2021-08-05 05:24:50|4409.25|4408.65|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|6
1628141100000|2021-08-05 05:25:00|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|28
1628141110000|2021-08-05 05:25:10|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|4
1628141120000|2021-08-05 05:25:20|4409.25|4408.65|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|6
1628141130000|2021-08-05 05:25:30|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|3
1628141150000|2021-08-05 05:25:50|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|22
1628141160000|2021-08-05 05:26:00|4409.5|4408.9|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|28
1628141170000|2021-08-05 05:26:10|4409.62|4409.02|4409.62|4409.02|4409.75|4409.15|4409.5|4408.9|6
1628141180000|2021-08-05 05:26:20|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|0
1628141200000|2021-08-05 05:26:40|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4
1628141210000|2021-08-05 05:26:50|||||||||8
1628141220000|2021-08-05 05:27:00|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|6
1628141230000|2021-08-05 05:27:10|4409.37|4408.77|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|14
1628141250000|2021-08-05 05:27:30|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409|4408.4|26
1628141260000|2021-08-05 05:27:40|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|1
1628141270000|2021-08-05 05:27:50|||||||||1
1628141280000|2021-08-05 05:28:00|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|13
1628141290000|2021-08-05 05:28:10|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|8
1628141300000|2021-08-05 05:28:20|||||||||3
1628141320000|2021-08-05 05:28:40|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|11
1628141330000|2021-08-05 05:28:50|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|5
1628141340000|2021-08-05 05:29:00|||||||||3
1628141350000|2021-08-05 05:29:10|||||||||1
1628141360000|2021-08-05 05:29:20|||||||||7
1628141380000|2021-08-05 05:29:40|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|13
1628141390000|2021-08-05 05:29:50|4409.62|4409.02|4409.62|4409.02|4409.62|4409.02|4409.62|4409.02|9
1628141400000|2021-08-05 05:30:00|4409.5|4408.9|4409.37|4408.77|4409.75|4409.15|4409.25|4408.65|18
1628141410000|2021-08-05 05:30:10|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|6
1628141420000|2021-08-05 05:30:20|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|11
1628141430000|2021-08-05 05:30:30|||||||||2
1628141440000|2021-08-05 05:30:40|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|23
1628141460000|2021-08-05 05:31:00|||||||||9
1628141470000|2021-08-05 05:31:10|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|30
1628141480000|2021-08-05 05:31:20|||||||||3
1628141500000|2021-08-05 05:31:40|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|8
1628141510000|2021-08-05 05:31:50|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|5
1628141520000|2021-08-05 05:32:00|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|31
1628141530000|2021-08-05 05:32:10|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|37
1628141540000|2021-08-05 05:32:20|||||||||2
1628141560000|2021-08-05 05:32:40|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|26
1628141570000|2021-08-05 05:32:50|||||||||11
1628141580000|2021-08-05 05:33:00|4408.75|4408.15|4408.5|4407.9|4408.75|4408.15|4408.25|4407.65|152
1628141590000|2021-08-05 05:33:10|4408.75|4408.15|4408.75|4408.15|4409|4408.4|4408.75|4408.15|63
1628141600000|2021-08-05 05:33:20|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|14
1628141620000|2021-08-05 05:33:40|||||||||5
1628141630000|2021-08-05 05:33:50|4409.25|4408.65|4409|4408.4|4409.25|4408.65|4409|4408.4|24
1628141640000|2021-08-05 05:34:00|4409.12|4408.52|4409|4408.4|4409.25|4408.65|4409|4408.4|39
1628141670000|2021-08-05 05:34:30|||||||||3
1628141680000|2021-08-05 05:34:40|||||||||4
1628141690000|2021-08-05 05:34:50|||||||||1
1628141700000|2021-08-05 05:35:00|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|20
1628141710000|2021-08-05 05:35:10|||||||||15
1628141720000|2021-08-05 05:35:20|4408.87|4408.27|4409|4408.4|4409|4408.4|4408.75|4408.15|25
1628141730000|2021-08-05 05:35:30|4408.87|4408.27|4409|4408.4|4409|4408.4|4408.75|4408.15|4
1628141740000|2021-08-05 05:35:40|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|1
1628141760000|2021-08-05 05:36:00|4409.12|4408.52|4409|4408.4|4409.12|4408.52|4409|4408.4|22
1628141770000|2021-08-05 05:36:10|||||||||4
1628141790000|2021-08-05 05:36:30|4408.87|4408.27|4408.75|4408.15|4409|4408.4|4408.75|4408.15|27
1628141800000|2021-08-05 05:36:40|||||||||6
1628141820000|2021-08-05 05:37:00|4408.5|4407.9|4408.25|4407.65|4408.5|4407.9|4408.25|4407.65|43
1628141830000|2021-08-05 05:37:10|4408.37|4407.77|4408.5|4407.9|4408.5|4407.9|4408.25|4407.65|8
1628141840000|2021-08-05 05:37:20|4408.37|4407.77|4408.5|4407.9|4408.5|4407.9|4408.25|4407.65|16
1628141860000|2021-08-05 05:37:40|4408.75|4408.15|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|16
1628141870000|2021-08-05 05:37:50|||||||||2
1628141880000|2021-08-05 05:38:00|4408.25|4407.65|4408.25|4407.65|4408.37|4407.77|4408.25|4407.65|13
1628141890000|2021-08-05 05:38:10|4408.37|4407.77|4408.37|4407.77|4408.5|4407.9|4408.25|4407.65|15
1628141900000|2021-08-05 05:38:20|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|0
1628141930000|2021-08-05 05:38:50|||||||||2
1628141940000|2021-08-05 05:39:00|4408|4407.4|4408|4407.4|4408|4407.4|4408|4407.4|51
1628141950000|2021-08-05 05:39:10|4408.12|4407.52|4407.75|4407.15|4408.12|4407.52|4407.75|4407.15|72
1628141960000|2021-08-05 05:39:20|4408|4407.4|4407.75|4407.15|4408|4407.4|4407.75|4407.15|18
1628141970000|2021-08-05 05:39:30|4407.87|4407.27|4407.75|4407.15|4408|4407.4|4407.75|4407.15|6
1628141980000|2021-08-05 05:39:40|||||||||3
1628141990000|2021-08-05 05:39:50|||||||||1
1628142000000|2021-08-05 05:40:00|4407.87|4407.27|4407.75|4407.15|4407.87|4407.27|4407.75|4407.15|23
1628142010000|2021-08-05 05:40:10|4407.87|4407.27|4408|4407.4|4408|4407.4|4407.75|4407.15|4
1628142020000|2021-08-05 05:40:20|4408.12|4407.52|4408.5|4407.9|4408.5|4407.9|4408|4407.4|44
1628142030000|2021-08-05 05:40:30|4408.25|4407.65|4408.37|4407.77|4408.5|4407.9|4408.25|4407.65|27
1628142040000|2021-08-05 05:40:40|4408.25|4407.65|4408.25|4407.65|4408.5|4407.9|4408.25|4407.65|26
1628142050000|2021-08-05 05:40:50|4408.37|4407.77|4408.5|4407.9|4408.5|4407.9|4408.37|4407.77|8
1628142070000|2021-08-05 05:41:10|||||||||7
1628142080000|2021-08-05 05:41:20|||||||||2
1628142090000|2021-08-05 05:41:30|4408.37|4407.77|4408.5|4407.9|4408.5|4407.9|4408.25|4407.65|26
1628142100000|2021-08-05 05:41:40|4408.37|4407.77|4408.25|4407.65|4408.37|4407.77|4408.25|4407.65|2
1628142120000|2021-08-05 05:42:00|4408|4407.4|4408.12|4407.52|4408.25|4407.65|4408|4407.4|36
1628142130000|2021-08-05 05:42:10|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|0
1628142140000|2021-08-05 05:42:20|||||||||10
1628142150000|2021-08-05 05:42:30|||||||||3
1628142160000|2021-08-05 05:42:40|4408.37|4407.77|4408.5|4407.9|4408.5|4407.9|4408.37|4407.77|9
1628142170000|2021-08-05 05:42:50|4408.37|4407.77|4408.25|4407.65|4408.5|4407.9|4408.25|4407.65|24
1628142180000|2021-08-05 05:43:00|||||||||1
1628142190000|2021-08-05 05:43:10|||||||||18
1628142210000|2021-08-05 05:43:30|||||||||7
1628142220000|2021-08-05 05:43:40|4408.37|4407.77|4408.25|4407.65|4408.37|4407.77|4408.25|4407.65|10
1628142260000|2021-08-05 05:44:20|||||||||9
1628142270000|2021-08-05 05:44:30|4408.12|4407.52|4408|4407.4|4408.12|4407.52|4408|4407.4|15
1628142300000|2021-08-05 05:45:00|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408.12|4407.52|11
1628142310000|2021-08-05 05:45:10|4408.12|4407.52|4408|4407.4|4408.12|4407.52|4408|4407.4|25
1628142320000|2021-08-05 05:45:20|||||||||13
1628142340000|2021-08-05 05:45:40|4407.87|4407.27|4407.75|4407.15|4407.87|4407.27|4407.75|4407.15|6
1628142360000|2021-08-05 05:46:00|4407.87|4407.27|4408|4407.4|4408|4407.4|4407.75|4407.15|26
1628142370000|2021-08-05 05:46:10|4408.25|4407.65|4408|4407.4|4408.25|4407.65|4408|4407.4|19
1628142380000|2021-08-05 05:46:20|||||||||5
1628142390000|2021-08-05 05:46:30|4407.75|4407.15|4408|4407.4|4408|4407.4|4407.75|4407.15|3
1628142420000|2021-08-05 05:47:00|||||||||2
1628142440000|2021-08-05 05:47:20|||||||||1
1628142450000|2021-08-05 05:47:30|||||||||10
1628142480000|2021-08-05 05:48:00|||||||||2
1628142490000|2021-08-05 05:48:10|||||||||14
1628142500000|2021-08-05 05:48:20|4408.12|4407.52|4408|4407.4|4408.12|4407.52|4408|4407.4|13
1628142520000|2021-08-05 05:48:40|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|25
1628142540000|2021-08-05 05:49:00|||||||||2
1628142550000|2021-08-05 05:49:10|4408|4407.4|4408.25|4407.65|4408.25|4407.65|4408|4407.4|34
1628142560000|2021-08-05 05:49:20|||||||||3
1628142570000|2021-08-05 05:49:30|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|6
1628142580000|2021-08-05 05:49:40|4408.25|4407.65|4408.25|4407.65|4408.5|4407.9|4408.25|4407.65|11
1628142600000|2021-08-05 05:50:00|||||||||6
1628142610000|2021-08-05 05:50:10|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408|4407.4|24
1628142620000|2021-08-05 05:50:20|4408.12|4407.52|4408|4407.4|4408.25|4407.65|4408|4407.4|6
1628142630000|2021-08-05 05:50:30|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408.12|4407.52|19
1628142650000|2021-08-05 05:50:50|4408.12|4407.52|4408.12|4407.52|4408.12|4407.52|4408.12|4407.52|2
1628142660000|2021-08-05 05:51:00|4408.25|4407.65|4408.12|4407.52|4408.25|4407.65|4408|4407.4|11
1628142670000|2021-08-05 05:51:10|4408|4407.4|4408|4407.4|4408.25|4407.65|4408|4407.4|7
1628142680000|2021-08-05 05:51:20|4408.12|4407.52|4408|4407.4|4408.25|4407.65|4408|4407.4|10
1628142690000|2021-08-05 05:51:30|4408.12|4407.52|4408.12|4407.52|4408.12|4407.52|4408.12|4407.52|11
1628142700000|2021-08-05 05:51:40|4408|4407.4|4408|4407.4|4408|4407.4|4408|4407.4|0
1628142720000|2021-08-05 05:52:00|4408.12|4407.52|4408|4407.4|4408.25|4407.65|4408|4407.4|39
1628142730000|2021-08-05 05:52:10|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408|4407.4|13
1628142740000|2021-08-05 05:52:20|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408|4407.4|14
1628142760000|2021-08-05 05:52:40|||||||||3
1628142790000|2021-08-05 05:53:10|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408.12|4407.52|33
1628142800000|2021-08-05 05:53:20|4408.5|4407.9|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|204
1628142810000|2021-08-05 05:53:30|4408.37|4407.77|4408.5|4407.9|4408.5|4407.9|4408.25|4407.65|36
1628142820000|2021-08-05 05:53:40|||||||||20
1628142840000|2021-08-05 05:54:00|4408.37|4407.77|4408.5|4407.9|4408.5|4407.9|4408.37|4407.77|6
1628142880000|2021-08-05 05:54:40|||||||||3
1628142890000|2021-08-05 05:54:50|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|2
1628142900000|2021-08-05 05:55:00|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408|4407.4|23
1628142910000|2021-08-05 05:55:10|||||||||2
1628142920000|2021-08-05 05:55:20|4408.37|4407.77|4408.25|4407.65|4408.37|4407.77|4408.25|4407.65|20
1628142950000|2021-08-05 05:55:50|||||||||1
1628142960000|2021-08-05 05:56:00|||||||||11
1628142970000|2021-08-05 05:56:10|4408.12|4407.52|4408|4407.4|4408.25|4407.65|4408|4407.4|32
1628142980000|2021-08-05 05:56:20|4408.12|4407.52|4408|4407.4|4408.25|4407.65|4408|4407.4|10
1628143000000|2021-08-05 05:56:40|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408|4407.4|12
1628143010000|2021-08-05 05:56:50|4408.12|4407.52|4408|4407.4|4408.12|4407.52|4408|4407.4|15
1628143020000|2021-08-05 05:57:00|||||||||7
1628143030000|2021-08-05 05:57:10|||||||||2
1628143040000|2021-08-05 05:57:20|||||||||11
1628143050000|2021-08-05 05:57:30|4408.25|4407.65|4408.12|4407.52|4408.25|4407.65|4408|4407.4|13
1628143060000|2021-08-05 05:57:40|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408|4407.4|3
1628143070000|2021-08-05 05:57:50|4408|4407.4|4408.25|4407.65|4408.25|4407.65|4408|4407.4|9
1628143080000|2021-08-05 05:58:00|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408.12|4407.52|9
1628143110000|2021-08-05 05:58:30|4408.37|4407.77|4408.25|4407.65|4408.37|4407.77|4408.25|4407.65|26
1628143120000|2021-08-05 05:58:40|4408.37|4407.77|4408.25|4407.65|4408.5|4407.9|4408.25|4407.65|8
1628143130000|2021-08-05 05:58:50|4408.37|4407.77|4408.25|4407.65|4408.37|4407.77|4408.25|4407.65|8
1628143140000|2021-08-05 05:59:00|4408.37|4407.77|4408.25|4407.65|4408.5|4407.9|4408.25|4407.65|16
1628143150000|2021-08-05 05:59:10|4408.37|4407.77|4408.5|4407.9|4408.5|4407.9|4408.37|4407.77|7
1628143160000|2021-08-05 05:59:20|4408.37|4407.77|4408.25|4407.65|4408.37|4407.77|4408.25|4407.65|21
1628143180000|2021-08-05 05:59:40|||||||||4
1628143200000|2021-08-05 06:00:00|4408.12|4407.52|4407|4406.4|4408.25|4407.65|4407|4406.4|349
1628143210000|2021-08-05 06:00:10|4407.12|4406.52|4407|4406.4|4407.25|4406.65|4407|4406.4|51
1628143220000|2021-08-05 06:00:20|4407.12|4406.52|4407.5|4406.9|4407.5|4406.9|4407|4406.4|35
1628143230000|2021-08-05 06:00:30|4407.37|4406.77|4407.25|4406.65|4407.37|4406.77|4407|4406.4|23
1628143240000|2021-08-05 06:00:40|||||||||7
1628143250000|2021-08-05 06:00:50|4407|4406.4|4407|4406.4|4407.12|4406.52|4407|4406.4|12
1628143260000|2021-08-05 06:01:00|4407.25|4406.65|4407.25|4406.65|4407.25|4406.65|4407.25|4406.65|10
1628143270000|2021-08-05 06:01:10|4407.5|4406.9|4407.5|4406.9|4407.5|4406.9|4407.5|4406.9|26
1628143280000|2021-08-05 06:01:20|4407.75|4407.15|4407.62|4407.02|4407.75|4407.15|4407.5|4406.9|38
1628143290000|2021-08-05 06:01:30|4407.5|4406.9|4407.5|4406.9|4407.75|4407.15|4407.5|4406.9|10
1628143300000|2021-08-05 06:01:40|||||||||2
1628143320000|2021-08-05 06:02:00|4407.25|4406.65|4408|4407.4|4408|4407.4|4407.25|4406.65|49
1628143330000|2021-08-05 06:02:10|4407.75|4407.15|4407.75|4407.15|4408|4407.4|4407.75|4407.15|25
1628143350000|2021-08-05 06:02:30|4407.62|4407.02|4407.75|4407.15|4407.75|4407.15|4407.5|4406.9|13
1628143360000|2021-08-05 06:02:40|4407.62|4407.02|4407.5|4406.9|4407.75|4407.15|4407.5|4406.9|8
1628143370000|2021-08-05 06:02:50|||||||||5
1628143380000|2021-08-05 06:03:00|4407.25|4406.65|4407|4406.4|4407.25|4406.65|4407|4406.4|40
1628143390000|2021-08-05 06:03:10|4407.12|4406.52|4407.25|4406.65|4407.25|4406.65|4407.12|4406.52|6
1628143400000|2021-08-05 06:03:20|4407|4406.4|4407|4406.4|4407|4406.4|4407|4406.4|10
1628143410000|2021-08-05 06:03:30|4407.25|4406.65|4407.12|4406.52|4407.25|4406.65|4407.12|4406.52|6
1628143420000|2021-08-05 06:03:40|4407|4406.4|4407|4406.4|4407.12|4406.52|4407|4406.4|1
1628143440000|2021-08-05 06:04:00|4407.12|4406.52|4407.25|4406.65|4407.25|4406.65|4407|4406.4|33
1628143450000|2021-08-05 06:04:10|||||||||2
1628143460000|2021-08-05 06:04:20|4407|4406.4|4407|4406.4|4407.25|4406.65|4407|4406.4|29
1628143480000|2021-08-05 06:04:40|4407.12|4406.52|4407.25|4406.65|4407.25|4406.65|4407.12|4406.52|17
1628143490000|2021-08-05 06:04:50|||||||||1
1628143500000|2021-08-05 06:05:00|||||||||16
1628143510000|2021-08-05 06:05:10|4407.12|4406.52|4407|4406.4|4407.12|4406.52|4407|4406.4|59
1628143520000|2021-08-05 06:05:20|||||||||13
1628143530000|2021-08-05 06:05:30|||||||||8
1628143540000|2021-08-05 06:05:40|||||||||3
1628143550000|2021-08-05 06:05:50|4406.87|4406.27|4406.75|4406.15|4407|4406.4|4406.75|4406.15|26
1628143570000|2021-08-05 06:06:10|4406.5|4405.9|4406.25|4405.65|4406.5|4405.9|4406.25|4405.65|161
1628143580000|2021-08-05 06:06:20|4406.37|4405.77|4406.5|4405.9|4406.5|4405.9|4406.37|4405.77|22
1628143590000|2021-08-05 06:06:30|||||||||22
1628143600000|2021-08-05 06:06:40|4406.25|4405.65|4406.5|4405.9|4406.5|4405.9|4406.25|4405.65|21
1628143610000|2021-08-05 06:06:50|4406.37|4405.77|4406.5|4405.9|4406.5|4405.9|4406.25|4405.65|16
1628143620000|2021-08-05 06:07:00|4406.25|4405.65|4406.5|4405.9|4406.5|4405.9|4406.25|4405.65|37
1628143630000|2021-08-05 06:07:10|4406.75|4406.15|4406.75|4406.15|4406.75|4406.15|4406.75|4406.15|55
1628143640000|2021-08-05 06:07:20|4407|4406.4|4407|4406.4|4407|4406.4|4406.75|4406.15|12
1628143650000|2021-08-05 06:07:30|4406.87|4406.27|4406.75|4406.15|4407|4406.4|4406.75|4406.15|8
1628143660000|2021-08-05 06:07:40|||||||||13
1628143670000|2021-08-05 06:07:50|4406.5|4405.9|4406.5|4405.9|4406.5|4405.9|4406.5|4405.9|4
1628143680000|2021-08-05 06:08:00|4406.75|4406.15|4406.75|4406.15|4406.75|4406.15|4406.75|4406.15|13
1628143690000|2021-08-05 06:08:10|4406.62|4406.02|4406.75|4406.15|4406.75|4406.15|4406.62|4406.02|10
1628143700000|2021-08-05 06:08:20|4406.5|4405.9|4406.75|4406.15|4406.75|4406.15|4406.5|4405.9|10
1628143710000|2021-08-05 06:08:30|||||||||1
1628143720000|2021-08-05 06:08:40|4406.5|4405.9|4406.5|4405.9|4406.5|4405.9|4406.5|4405.9|62
1628143730000|2021-08-05 06:08:50|4406.37|4405.77|4406.25|4405.65|4406.37|4405.77|4406.25|4405.65|3
1628143740000|2021-08-05 06:09:00|||||||||10
1628143750000|2021-08-05 06:09:10|4405.5|4404.9|4405.5|4404.9|4405.5|4404.9|4405.5|4404.9|266
1628143760000|2021-08-05 06:09:20|4405.62|4405.02|4406|4405.4|4406|4405.4|4405.62|4405.02|30
1628143770000|2021-08-05 06:09:30|4405.75|4405.15|4406|4405.4|4406|4405.4|4405.75|4405.15|9
1628143780000|2021-08-05 06:09:40|4405.87|4405.27|4406|4405.4|4406|4405.4|4405.75|4405.15|11
1628143790000|2021-08-05 06:09:50|4405.87|4405.27|4406|4405.4|4406|4405.4|4405.75|4405.15|16
1628143800000|2021-08-05 06:10:00|4406.25|4405.65|4405.75|4405.15|4406.25|4405.65|4405.75|4405.15|14
1628143810000|2021-08-05 06:10:10|4405.87|4405.27|4405.75|4405.15|4406|4405.4|4405.75|4405.15|23
1628143820000|2021-08-05 06:10:20|4405.5|4404.9|4405.62|4405.02|4405.75|4405.15|4405.5|4404.9|46
1628143830000|2021-08-05 06:10:30|4405.75|4405.15|4405.5|4404.9|4405.75|4405.15|4405.5|4404.9|13
1628143840000|2021-08-05 06:10:40|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|11
1628143850000|2021-08-05 06:10:50|||||||||1
1628143860000|2021-08-05 06:11:00|4405.87|4405.27|4405.87|4405.27|4406|4405.4|4405.75|4405.15|32
1628143870000|2021-08-05 06:11:10|4406|4405.4|4405.75|4405.15|4406|4405.4|4405.75|4405.15|10
1628143880000|2021-08-05 06:11:20|4405.62|4405.02|4405.75|4405.15|4405.75|4405.15|4405.5|4404.9|17
1628143900000|2021-08-05 06:11:40|4405.5|4404.9|4405.75|4405.15|4405.75|4405.15|4405.5|4404.9|17
1628143910000|2021-08-05 06:11:50|4405.62|4405.02|4405.75|4405.15|4405.75|4405.15|4405.5|4404.9|7
1628143920000|2021-08-05 06:12:00|4405.62|4405.02|4405.75|4405.15|4405.75|4405.15|4405.5|4404.9|22
1628143930000|2021-08-05 06:12:10|4405.62|4405.02|4405.5|4404.9|4405.62|4405.02|4405.5|4404.9|29
1628143940000|2021-08-05 06:12:20|||||||||50
1628143950000|2021-08-05 06:12:30|4405.37|4404.77|4405.12|4404.52|4405.37|4404.77|4405.12|4404.52|77
1628143960000|2021-08-05 06:12:40|4405|4404.4|4405.25|4404.65|4405.25|4404.65|4405|4404.4|62
1628143970000|2021-08-05 06:12:50|||||||||13
1628143980000|2021-08-05 06:13:00|4405.37|4404.77|4405.5|4404.9|4405.5|4404.9|4405.37|4404.77|18
1628143990000|2021-08-05 06:13:10|4405.37|4404.77|4405.37|4404.77|4405.5|4404.9|4405.25|4404.65|39
1628144000000|2021-08-05 06:13:20|4405.5|4404.9|4405.5|4404.9|4405.5|4404.9|4405.37|4404.77|16
1628144020000|2021-08-05 06:13:40|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|4405.5|4404.9|22
1628144030000|2021-08-05 06:13:50|||||||||12
1628144040000|2021-08-05 06:14:00|4405.5|4404.9|4405.75|4405.15|4405.75|4405.15|4405.5|4404.9|12
1628144060000|2021-08-05 06:14:20|4405.62|4405.02|4405.5|4404.9|4405.62|4405.02|4405.5|4404.9|5
1628144080000|2021-08-05 06:14:40|4405.62|4405.02|4405.75|4405.15|4405.75|4405.15|4405.62|4405.02|6
1628144100000|2021-08-05 06:15:00|4405.62|4405.02|4405.75|4405.15|4405.75|4405.15|4405.5|4404.9|19
1628144110000|2021-08-05 06:15:10|4406|4405.4|4406|4405.4|4406|4405.4|4406|4405.4|11
1628144120000|2021-08-05 06:15:20|4406.25|4405.65|4406.25|4405.65|4406.25|4405.65|4406.25|4405.65|8
1628144130000|2021-08-05 06:15:30|||||||||5
1628144150000|2021-08-05 06:15:50|||||||||1
1628144160000|2021-08-05 06:16:00|4406|4405.4|4406.25|4405.65|4406.25|4405.65|4406|4405.4|61
1628144170000|2021-08-05 06:16:10|4406|4405.4|4406|4405.4|4406|4405.4|4406|4405.4|8
1628144180000|2021-08-05 06:16:20|4406.12|4405.52|4406.25|4405.65|4406.25|4405.65|4406.12|4405.52|2
1628144190000|2021-08-05 06:16:30|4406.12|4405.52|4406.25|4405.65|4406.25|4405.65|4406|4405.4|17
1628144200000|2021-08-05 06:16:40|||||||||5
1628144210000|2021-08-05 06:16:50|4406.37|4405.77|4406.5|4405.9|4406.5|4405.9|4406.25|4405.65|29
1628144220000|2021-08-05 06:17:00|4406.37|4405.77|4406.5|4405.9|4406.5|4405.9|4406.37|4405.77|13
1628144230000|2021-08-05 06:17:10|4406.37|4405.77|4406.5|4405.9|4406.5|4405.9|4406.25|4405.65|14
1628144240000|2021-08-05 06:17:20|||||||||1
1628144250000|2021-08-05 06:17:30|4406.25|4405.65|4406.25|4405.65|4406.25|4405.65|4406.25|4405.65|9
1628144260000|2021-08-05 06:17:40|||||||||1
1628144270000|2021-08-05 06:17:50|4406.12|4405.52|4406.25|4405.65|4406.25|4405.65|4406|4405.4|9
1628144300000|2021-08-05 06:18:20|4406|4405.4|4406|4405.4|4406|4405.4|4406|4405.4|23
1628144310000|2021-08-05 06:18:30|4406.12|4405.52|4406.25|4405.65|4406.25|4405.65|4406|4405.4|7
1628144330000|2021-08-05 06:18:50|4406|4405.4|4406|4405.4|4406|4405.4|4406|4405.4|6
1628144340000|2021-08-05 06:19:00|4405.87|4405.27|4405.75|4405.15|4405.87|4405.27|4405.75|4405.15|16
1628144360000|2021-08-05 06:19:20|4405.87|4405.27|4406|4405.4|4406|4405.4|4405.87|4405.27|17
1628144370000|2021-08-05 06:19:30|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|4
1628144390000|2021-08-05 06:19:50|4406|4405.4|4406|4405.4|4406|4405.4|4406|4405.4|26
1628144400000|2021-08-05 06:20:00|4405.75|4405.15|4405.75|4405.15|4405.87|4405.27|4405.75|4405.15|24
1628144420000|2021-08-05 06:20:20|4405.5|4404.9|4405.5|4404.9|4405.5|4404.9|4405.5|4404.9|12
1628144430000|2021-08-05 06:20:30|4405.75|4405.15|4405.5|4404.9|4405.75|4405.15|4405.5|4404.9|7
1628144440000|2021-08-05 06:20:40|4405.62|4405.02|4405.75|4405.15|4405.75|4405.15|4405.62|4405.02|11
1628144450000|2021-08-05 06:20:50|4405.62|4405.02|4405.62|4405.02|4405.75|4405.15|4405.5|4404.9|5
1628144460000|2021-08-05 06:21:00|4405.75|4405.15|4405.5|4404.9|4405.75|4405.15|4405.5|4404.9|0
1628144470000|2021-08-05 06:21:10|4405.25|4404.65|4405.5|4404.9|4405.5|4404.9|4405.25|4404.65|52
1628144480000|2021-08-05 06:21:20|||||||||1
1628144490000|2021-08-05 06:21:30|||||||||1
1628144500000|2021-08-05 06:21:40|4405.25|4404.65|4405.5|4404.9|4405.5|4404.9|4405.25|4404.65|19
1628144510000|2021-08-05 06:21:50|||||||||10
1628144520000|2021-08-05 06:22:00|4405.37|4404.77|4405.62|4405.02|4405.75|4405.15|4405.25|4404.65|25
1628144530000|2021-08-05 06:22:10|4405.5|4404.9|4405.75|4405.15|4405.75|4405.15|4405.5|4404.9|7
1628144540000|2021-08-05 06:22:20|4405.5|4404.9|4405.75|4405.15|4405.75|4405.15|4405.5|4404.9|17
1628144550000|2021-08-05 06:22:30|||||||||6
1628144560000|2021-08-05 06:22:40|4405.87|4405.27|4406|4405.4|4406|4405.4|4405.87|4405.27|3
1628144570000|2021-08-05 06:22:50|4406.25|4405.65|4406.25|4405.65|4406.25|4405.65|4406.25|4405.65|30
1628144580000|2021-08-05 06:23:00|4406|4405.4|4406.25|4405.65|4406.25|4405.65|4406|4405.4|38
1628144590000|2021-08-05 06:23:10|4406.12|4405.52|4406.12|4405.52|4406.12|4405.52|4406|4405.4|17
1628144600000|2021-08-05 06:23:20|4406.25|4405.65|4406.25|4405.65|4406.25|4405.65|4406.25|4405.65|19
1628144610000|2021-08-05 06:23:30|4406.37|4405.77|4406.25|4405.65|4406.37|4405.77|4406.25|4405.65|30
1628144620000|2021-08-05 06:23:40|||||||||5
1628144630000|2021-08-05 06:23:50|4406|4405.4|4406|4405.4|4406.12|4405.52|4406|4405.4|28
1628144640000|2021-08-05 06:24:00|4406.12|4405.52|4406.25|4405.65|4406.25|4405.65|4406.12|4405.52|7
1628144650000|2021-08-05 06:24:10|4406.5|4405.9|4406.5|4405.9|4406.5|4405.9|4406.5|4405.9|11
1628144660000|2021-08-05 06:24:20|4406.37|4405.77|4406.25|4405.65|4406.37|4405.77|4406.25|4405.65|21
1628144670000|2021-08-05 06:24:30|||||||||3
1628144700000|2021-08-05 06:25:00|4406|4405.4|4406.25|4405.65|4406.25|4405.65|4406|4405.4|20
1628144710000|2021-08-05 06:25:10|4406.12|4405.52|4406|4405.4|4406.12|4405.52|4406|4405.4|24
1628144720000|2021-08-05 06:25:20|4406.12|4405.52|4406.25|4405.65|4406.25|4405.65|4406|4405.4|12
1628144730000|2021-08-05 06:25:30|||||||||23
1628144740000|2021-08-05 06:25:40|4406.12|4405.52|4406.25|4405.65|4406.25|4405.65|4406|4405.4|14
1628144750000|2021-08-05 06:25:50|4406.12|4405.52|4406.25|4405.65|4406.25|4405.65|4406|4405.4|14
1628144760000|2021-08-05 06:26:00|||||||||15
1628144770000|2021-08-05 06:26:10|4406|4405.4|4406|4405.4|4406|4405.4|4406|4405.4|39
1628144780000|2021-08-05 06:26:20|4405.87|4405.27|4406|4405.4|4406|4405.4|4405.87|4405.27|19
1628144790000|2021-08-05 06:26:30|4405.87|4405.27|4406|4405.4|4406|4405.4|4405.87|4405.27|4
1628144800000|2021-08-05 06:26:40|4406.25|4405.65|4406.25|4405.65|4406.25|4405.65|4406.25|4405.65|66
1628144810000|2021-08-05 06:26:50|||||||||1
1628144820000|2021-08-05 06:27:00|4406|4405.4|4406|4405.4|4406|4405.4|4406|4405.4|16
1628144830000|2021-08-05 06:27:10|4406.25|4405.65|4406.5|4405.9|4406.5|4405.9|4406.25|4405.65|32
1628144840000|2021-08-05 06:27:20|4406.25|4405.65|4406.37|4405.77|4406.5|4405.9|4406.25|4405.65|77
1628144850000|2021-08-05 06:27:30|4406.25|4405.65|4406.25|4405.65|4406.37|4405.77|4406.25|4405.65|16
1628144880000|2021-08-05 06:28:00|4406.12|4405.52|4405.75|4405.15|4406.12|4405.52|4405.75|4405.15|130
1628144890000|2021-08-05 06:28:10|||||||||2
1628144900000|2021-08-05 06:28:20|4405.62|4405.02|4405.5|4404.9|4405.62|4405.02|4405.5|4404.9|28
1628144910000|2021-08-05 06:28:30|||||||||1
1628144920000|2021-08-05 06:28:40|4405.25|4404.65|4405.5|4404.9|4405.5|4404.9|4405.25|4404.65|27
1628144930000|2021-08-05 06:28:50|4405.37|4404.77|4405.25|4404.65|4405.5|4404.9|4405.25|4404.65|35
1628144940000|2021-08-05 06:29:00|4405.12|4404.52|4405|4404.4|4405.25|4404.65|4404.75|4404.15|160
1628144950000|2021-08-05 06:29:10|4405.12|4404.52|4405.25|4404.65|4405.25|4404.65|4405.12|4404.52|15
1628144960000|2021-08-05 06:29:20|4405.37|4404.77|4405.75|4405.15|4405.75|4405.15|4405.37|4404.77|62
1628144970000|2021-08-05 06:29:30|||||||||8
1628144980000|2021-08-05 06:29:40|4405.62|4405.02|4405.5|4404.9|4405.62|4405.02|4405.5|4404.9|71
1628144990000|2021-08-05 06:29:50|||||||||14
1628145000000|2021-08-05 06:30:00|4405.25|4404.65|4405|4404.4|4405.25|4404.65|4405|4404.4|163
1628145010000|2021-08-05 06:30:10|4404.87|4404.27|4404.87|4404.27|4405|4404.4|4404.75|4404.15|115
1628145020000|2021-08-05 06:30:20|4405|4404.4|4404.75|4404.15|4405|4404.4|4404.75|4404.15|57
1628145030000|2021-08-05 06:30:30|4404.5|4403.9|4404|4403.4|4404.5|4403.9|4404|4403.4|141
1628145040000|2021-08-05 06:30:40|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|108
1628145050000|2021-08-05 06:30:50|4404.12|4403.52|4404|4403.4|4404.12|4403.52|4404|4403.4|41
1628145060000|2021-08-05 06:31:00|4403.75|4403.15|4404.37|4403.77|4404.37|4403.77|4403.75|4403.15|84
1628145070000|2021-08-05 06:31:10|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|41
1628145080000|2021-08-05 06:31:20|4404.37|4403.77|4404.25|4403.65|4404.37|4403.77|4404.25|4403.65|13
1628145090000|2021-08-05 06:31:30|4404.37|4403.77|4404|4403.4|4404.5|4403.9|4404|4403.4|43
1628145100000|2021-08-05 06:31:40|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|64
1628145110000|2021-08-05 06:31:50|4404.37|4403.77|4404.25|4403.65|4404.5|4403.9|4404.25|4403.65|10
1628145120000|2021-08-05 06:32:00|4404.37|4403.77|4404.5|4403.9|4404.5|4403.9|4404.25|4403.65|34
1628145130000|2021-08-05 06:32:10|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|4404.25|4403.65|63
1628145140000|2021-08-05 06:32:20|4404.37|4403.77|4404.75|4404.15|4404.75|4404.15|4404.37|4403.77|38
1628145150000|2021-08-05 06:32:30|4404.62|4404.02|4404.75|4404.15|4404.75|4404.15|4404.5|4403.9|23
1628145160000|2021-08-05 06:32:40|||||||||9
1628145170000|2021-08-05 06:32:50|||||||||12
1628145180000|2021-08-05 06:33:00|4404.87|4404.27|4405|4404.4|4405|4404.4|4404.87|4404.27|28
1628145190000|2021-08-05 06:33:10|4404.75|4404.15|4404.75|4404.15|4404.75|4404.15|4404.75|4404.15|17
1628145200000|2021-08-05 06:33:20|4404.62|4404.02|4404.62|4404.02|4404.62|4404.02|4404.62|4404.02|37
1628145210000|2021-08-05 06:33:30|4404.75|4404.15|4404.25|4403.65|4404.75|4404.15|4404.25|4403.65|45
1628145230000|2021-08-05 06:33:50|||||||||30
1628145240000|2021-08-05 06:34:00|4404|4403.4|4404|4403.4|4404|4403.4|4404|4403.4|23
1628145250000|2021-08-05 06:34:10|4402.75|4402.15|4403|4402.4|4403|4402.4|4402.75|4402.15|441
1628145260000|2021-08-05 06:34:20|4402.87|4402.27|4402.75|4402.15|4403|4402.4|4402.75|4402.15|61
1628145270000|2021-08-05 06:34:30|4402.87|4402.27|4403.25|4402.65|4403.25|4402.65|4402.75|4402.15|109
1628145280000|2021-08-05 06:34:40|4403.37|4402.77|4403.5|4402.9|4403.5|4402.9|4403.25|4402.65|24
1628145290000|2021-08-05 06:34:50|4403.25|4402.65|4402.25|4401.65|4403.25|4402.65|4402.25|4401.65|373
1628145300000|2021-08-05 06:35:00|4402.5|4401.9|4402.75|4402.15|4402.75|4402.15|4402.25|4401.65|358
1628145310000|2021-08-05 06:35:10|4403|4402.4|4402.75|4402.15|4403|4402.4|4402.75|4402.15|23
1628145320000|2021-08-05 06:35:20|4402.5|4401.9|4402.75|4402.15|4402.75|4402.15|4402.5|4401.9|42
1628145330000|2021-08-05 06:35:30|4403|4402.4|4402.75|4402.15|4403|4402.4|4402.75|4402.15|59
1628145340000|2021-08-05 06:35:40|4402.62|4402.02|4402.5|4401.9|4402.62|4402.02|4402.5|4401.9|9
1628145350000|2021-08-05 06:35:50|4402.62|4402.02|4402.62|4402.02|4402.75|4402.15|4402.62|4402.02|35
1628145360000|2021-08-05 06:36:00|4402.75|4402.15|4402.5|4401.9|4402.75|4402.15|4402.5|4401.9|38
1628145370000|2021-08-05 06:36:10|4402.25|4401.65|4402.25|4401.65|4402.5|4401.9|4402.25|4401.65|34
1628145380000|2021-08-05 06:36:20|4402.37|4401.77|4402.5|4401.9|4402.5|4401.9|4402.37|4401.77|26
1628145390000|2021-08-05 06:36:30|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|11
1628145400000|2021-08-05 06:36:40|4402.5|4401.9|4402.75|4402.15|4402.75|4402.15|4402.5|4401.9|39
1628145410000|2021-08-05 06:36:50|4402.62|4402.02|4402.75|4402.15|4402.75|4402.15|4402.62|4402.02|1
1628145420000|2021-08-05 06:37:00|4402.5|4401.9|4402.75|4402.15|4403|4402.4|4402.5|4401.9|51
1628145430000|2021-08-05 06:37:10|||||||||1
1628145440000|2021-08-05 06:37:20|4403|4402.4|4403|4402.4|4403|4402.4|4402.87|4402.27|28
1628145450000|2021-08-05 06:37:30|4403.12|4402.52|4403.12|4402.52|4403.12|4402.52|4403.12|4402.52|88
1628145460000|2021-08-05 06:37:40|4403.25|4402.65|4403.37|4402.77|4403.37|4402.77|4403.25|4402.65|15
1628145470000|2021-08-05 06:37:50|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|29
1628145480000|2021-08-05 06:38:00|4403|4402.4|4403.12|4402.52|4403.12|4402.52|4403|4402.4|38
1628145490000|2021-08-05 06:38:10|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403|4402.4|9
1628145500000|2021-08-05 06:38:20|4403.12|4402.52|4403.25|4402.65|4403.25|4402.65|4403.12|4402.52|10
1628145510000|2021-08-05 06:38:30|4403.12|4402.52|4403|4402.4|4403.25|4402.65|4403|4402.4|15
1628145520000|2021-08-05 06:38:40|||||||||2
1628145530000|2021-08-05 06:38:50|4403.25|4402.65|4403|4402.4|4403.25|4402.65|4403|4402.4|12
1628145540000|2021-08-05 06:39:00|4403.12|4402.52|4403.25|4402.65|4403.25|4402.65|4403.12|4402.52|12
1628145550000|2021-08-05 06:39:10|||||||||1
1628145570000|2021-08-05 06:39:30|||||||||59
1628145580000|2021-08-05 06:39:40|||||||||3
1628145600000|2021-08-05 06:40:00|||||||||4
1628145610000|2021-08-05 06:40:10|4403.12|4402.52|4403|4402.4|4403.12|4402.52|4402.75|4402.15|37
1628145620000|2021-08-05 06:40:20|4402.87|4402.27|4402.75|4402.15|4403|4402.4|4402.75|4402.15|17
1628145630000|2021-08-05 06:40:30|4402.87|4402.27|4402.75|4402.15|4402.87|4402.27|4402.75|4402.15|4
1628145640000|2021-08-05 06:40:40|4402.62|4402.02|4402.75|4402.15|4402.75|4402.15|4402.62|4402.02|12
1628145660000|2021-08-05 06:41:00|||||||||2
1628145670000|2021-08-05 06:41:10|||||||||6
1628145680000|2021-08-05 06:41:20|4403|4402.4|4403|4402.4|4403|4402.4|4402.75|4402.15|29
1628145690000|2021-08-05 06:41:30|||||||||1
1628145700000|2021-08-05 06:41:40|||||||||1
1628145710000|2021-08-05 06:41:50|4403.12|4402.52|4403.25|4402.65|4403.25|4402.65|4403|4402.4|46
1628145720000|2021-08-05 06:42:00|||||||||1
1628145730000|2021-08-05 06:42:10|||||||||2
1628145740000|2021-08-05 06:42:20|4403.12|4402.52|4403|4402.4|4403.25|4402.65|4403|4402.4|28
1628145750000|2021-08-05 06:42:30|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|32
1628145770000|2021-08-05 06:42:50|||||||||23
1628145780000|2021-08-05 06:43:00|4403.37|4402.77|4403.25|4402.65|4403.37|4402.77|4403.25|4402.65|14
1628145790000|2021-08-05 06:43:10|4403.5|4402.9|4403|4402.4|4403.5|4402.9|4402.75|4402.15|88
1628145800000|2021-08-05 06:43:20|4402.87|4402.27|4403|4402.4|4403|4402.4|4402.75|4402.15|15
1628145820000|2021-08-05 06:43:40|4402.87|4402.27|4402.75|4402.15|4402.87|4402.27|4402.5|4401.9|12
1628145830000|2021-08-05 06:43:50|||||||||1
1628145840000|2021-08-05 06:44:00|4403|4402.4|4403|4402.4|4403|4402.4|4403|4402.4|8
1628145850000|2021-08-05 06:44:10|4402.87|4402.27|4402.75|4402.15|4403|4402.4|4402.75|4402.15|10
1628145860000|2021-08-05 06:44:20|||||||||1
1628145870000|2021-08-05 06:44:30|4402.62|4402.02|4402.5|4401.9|4402.75|4402.15|4402.5|4401.9|9
1628145890000|2021-08-05 06:44:50|4402.62|4402.02|4402.5|4401.9|4402.75|4402.15|4402.5|4401.9|29
1628145900000|2021-08-05 06:45:00|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|18
1628145910000|2021-08-05 06:45:10|4403|4402.4|4403|4402.4|4403|4402.4|4403|4402.4|20
1628145920000|2021-08-05 06:45:20|4402.87|4402.27|4402.75|4402.15|4402.87|4402.27|4402.75|4402.15|29
1628145930000|2021-08-05 06:45:30|4402.5|4401.9|4402.75|4402.15|4402.75|4402.15|4402.5|4401.9|73
1628145940000|2021-08-05 06:45:40|4402.62|4402.02|4402.5|4401.9|4402.75|4402.15|4402.5|4401.9|45
1628145960000|2021-08-05 06:46:00|4402.25|4401.65|4402.5|4401.9|4402.5|4401.9|4402.25|4401.65|34
1628145970000|2021-08-05 06:46:10|4402.37|4401.77|4402.37|4401.77|4402.37|4401.77|4402.25|4401.65|27
1628145980000|2021-08-05 06:46:20|4402.5|4401.9|4402.5|4401.9|4402.5|4401.9|4402.25|4401.65|11
1628145990000|2021-08-05 06:46:30|4402.37|4401.77|4402.5|4401.9|4402.5|4401.9|4402.37|4401.77|7
1628146000000|2021-08-05 06:46:40|4402.37|4401.77|4402.25|4401.65|4402.5|4401.9|4402.25|4401.65|33
1628146010000|2021-08-05 06:46:50|4402.37|4401.77|4402.25|4401.65|4402.37|4401.77|4402.25|4401.65|3
1628146020000|2021-08-05 06:47:00|4402.37|4401.77|4402.5|4401.9|4402.5|4401.9|4402.25|4401.65|30
1628146030000|2021-08-05 06:47:10|4402.37|4401.77|4402.25|4401.65|4402.5|4401.9|4402.25|4401.65|61
1628146040000|2021-08-05 06:47:20|4402.37|4401.77|4402.25|4401.65|4402.5|4401.9|4402.25|4401.65|15
1628146050000|2021-08-05 06:47:30|4402.37|4401.77|4402.62|4402.02|4402.75|4402.15|4402.37|4401.77|63
1628146060000|2021-08-05 06:47:40|4402.75|4402.15|4403|4402.4|4403|4402.4|4402.75|4402.15|18
1628146070000|2021-08-05 06:47:50|4403.12|4402.52|4403|4402.4|4403.12|4402.52|4403|4402.4|16
1628146080000|2021-08-05 06:48:00|4403.12|4402.52|4403.25|4402.65|4403.25|4402.65|4403|4402.4|2
1628146090000|2021-08-05 06:48:10|4403.12|4402.52|4403|4402.4|4403.12|4402.52|4403|4402.4|18
1628146100000|2021-08-05 06:48:20|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|4403.25|4402.65|13
1628146110000|2021-08-05 06:48:30|||||||||57
1628146120000|2021-08-05 06:48:40|||||||||14
1628146130000|2021-08-05 06:48:50|4403|4402.4|4403|4402.4|4403.12|4402.52|4403|4402.4|11
1628146140000|2021-08-05 06:49:00|4403.25|4402.65|4403.25|4402.65|4403.37|4402.77|4403.25|4402.65|15
1628146150000|2021-08-05 06:49:10|4403.37|4402.77|4403.5|4402.9|4403.5|4402.9|4403.25|4402.65|17
1628146160000|2021-08-05 06:49:20|4403.37|4402.77|4403.25|4402.65|4403.37|4402.77|4403.25|4402.65|28
1628146170000|2021-08-05 06:49:30|4403.12|4402.52|4403|4402.4|4403.12|4402.52|4403|4402.4|22
1628146180000|2021-08-05 06:49:40|||||||||18
1628146190000|2021-08-05 06:49:50|4402.75|4402.15|4403|4402.4|4403|4402.4|4402.75|4402.15|19
1628146200000|2021-08-05 06:50:00|||||||||2
1628146210000|2021-08-05 06:50:10|4403.12|4402.52|4403.25|4402.65|4403.25|4402.65|4403.12|4402.52|13
1628146220000|2021-08-05 06:50:20|4403|4402.4|4403|4402.4|4403.25|4402.65|4403|4402.4|13
1628146240000|2021-08-05 06:50:40|4402.75|4402.15|4403|4402.4|4403|4402.4|4402.75|4402.15|23
1628146250000|2021-08-05 06:50:50|4402.87|4402.27|4403|4402.4|4403|4402.4|4402.75|4402.15|9
1628146260000|2021-08-05 06:51:00|4402.87|4402.27|4403|4402.4|4403|4402.4|4402.75|4402.15|10
1628146270000|2021-08-05 06:51:10|4403.12|4402.52|4403.25|4402.65|4403.25|4402.65|4403.12|4402.52|6
1628146290000|2021-08-05 06:51:30|||||||||3
1628146300000|2021-08-05 06:51:40|4403.12|4402.52|4403|4402.4|4403.12|4402.52|4403|4402.4|24
1628146310000|2021-08-05 06:51:50|4403.12|4402.52|4403.25|4402.65|4403.25|4402.65|4403.12|4402.52|7
1628146330000|2021-08-05 06:52:10|4403|4402.4|4403|4402.4|4403|4402.4|4402.75|4402.15|47
1628146340000|2021-08-05 06:52:20|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|6
1628146350000|2021-08-05 06:52:30|4402.62|4402.02|4402.5|4401.9|4402.62|4402.02|4402.5|4401.9|42
1628146360000|2021-08-05 06:52:40|4402.62|4402.02|4402.5|4401.9|4402.75|4402.15|4402.5|4401.9|5
1628146370000|2021-08-05 06:52:50|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|4402.75|4402.15|17
1628146380000|2021-08-05 06:53:00|4402.5|4401.9|4402.5|4401.9|4402.75|4402.15|4402.5|4401.9|11
1628146390000|2021-08-05 06:53:10|4402.75|4402.15|4402.5|4401.9|4402.75|4402.15|4402.5|4401.9|17
1628146410000|2021-08-05 06:53:30|4402.25|4401.65|4402.25|4401.65|4402.25|4401.65|4402.25|4401.65|49
1628146420000|2021-08-05 06:53:40|4402|4401.4|4401.75|4401.15|4402|4401.4|4401.25|4400.65|259
1628146430000|2021-08-05 06:53:50|4401.5|4400.9|4401.5|4400.9|4401.5|4400.9|4401.5|4400.9|60
1628146440000|2021-08-05 06:54:00|||||||||4
1628146450000|2021-08-05 06:54:10|4401.62|4401.02|4401.75|4401.15|4401.75|4401.15|4401.5|4400.9|36
1628146460000|2021-08-05 06:54:20|4401.87|4401.27|4402|4401.4|4402|4401.4|4401.87|4401.27|26
1628146470000|2021-08-05 06:54:30|4402.25|4401.65|4402.25|4401.65|4402.25|4401.65|4402.25|4401.65|37
1628146480000|2021-08-05 06:54:40|4402.12|4401.52|4402.25|4401.65|4402.25|4401.65|4402.12|4401.52|18
1628146490000|2021-08-05 06:54:50|4402.12|4401.52|4401.75|4401.15|4402.25|4401.65|4401.75|4401.15|13
1628146500000|2021-08-05 06:55:00|4401.5|4400.9|4401.75|4401.15|4401.75|4401.15|4401.5|4400.9|42
1628146510000|2021-08-05 06:55:10|4401.87|4401.27|4402.25|4401.65|4402.25|4401.65|4401.87|4401.27|15
1628146520000|2021-08-05 06:55:20|4402|4401.4|4402|4401.4|4402|4401.4|4402|4401.4|34
1628146530000|2021-08-05 06:55:30|4402.25|4401.65|4402|4401.4|4402.25|4401.65|4402|4401.4|33
1628146540000|2021-08-05 06:55:40|||||||||19
1628146550000|2021-08-05 06:55:50|||||||||24
1628146560000|2021-08-05 06:56:00|||||||||44
1628146570000|2021-08-05 06:56:10|||||||||32
1628146580000|2021-08-05 06:56:20|4401.25|4400.65|4401.5|4400.9|4401.5|4400.9|4401.25|4400.65|87
1628146590000|2021-08-05 06:56:30|||||||||11
1628146610000|2021-08-05 06:56:50|4401.62|4401.02|4401.75|4401.15|4401.75|4401.15|4401.62|4401.02|15
1628146620000|2021-08-05 06:57:00|4401.5|4400.9|4402|4401.4|4402|4401.4|4401.5|4400.9|44
1628146640000|2021-08-05 06:57:20|||||||||3
1628146650000|2021-08-05 06:57:30|4401.75|4401.15|4401.75|4401.15|4401.75|4401.15|4401.5|4400.9|39
1628146660000|2021-08-05 06:57:40|4401.62|4401.02|4401.5|4400.9|4401.62|4401.02|4401.5|4400.9|1
1628146670000|2021-08-05 06:57:50|||||||||3
1628146680000|2021-08-05 06:58:00|4401.75|4401.15|4401.75|4401.15|4401.75|4401.15|4401.62|4401.02|25
1628146690000|2021-08-05 06:58:10|4402|4401.4|4402.25|4401.65|4402.25|4401.65|4402|4401.4|43
1628146710000|2021-08-05 06:58:30|4402.12|4401.52|4402|4401.4|4402.12|4401.52|4402|4401.4|12
1628146720000|2021-08-05 06:58:40|4401.87|4401.27|4401.75|4401.15|4401.87|4401.27|4401.75|4401.15|6
1628146730000|2021-08-05 06:58:50|4402|4401.4|4402|4401.4|4402|4401.4|4402|4401.4|7
1628146740000|2021-08-05 06:59:00|4402.12|4401.52|4402.25|4401.65|4402.25|4401.65|4402.12|4401.52|5
1628146750000|2021-08-05 06:59:10|4402.37|4401.77|4402|4401.4|4402.37|4401.77|4402|4401.4|34
1628146760000|2021-08-05 06:59:20|||||||||19
1628146770000|2021-08-05 06:59:30|4402.12|4401.52|4402.25|4401.65|4402.25|4401.65|4402|4401.4|6
1628146780000|2021-08-05 06:59:40|4402|4401.4|4402|4401.4|4402.12|4401.52|4402|4401.4|20
1628146790000|2021-08-05 06:59:50|4402.12|4401.52|4402|4401.4|4402.25|4401.65|4402|4401.4|26
1628146800000|2021-08-05 07:00:00|4402.25|4401.65|4402.87|4402.27|4403|4402.4|4402.25|4401.65|353
1628146810000|2021-08-05 07:00:10|4402.75|4402.15|4403.25|4402.65|4403.25|4402.65|4402.25|4401.65|148
1628146820000|2021-08-05 07:00:20|4403.37|4402.77|4404.87|4404.27|4405|4404.4|4403.37|4402.77|251
1628146830000|2021-08-05 07:00:30|4405|4404.4|4404.75|4404.15|4405.25|4404.65|4404.5|4403.9|202
1628146840000|2021-08-05 07:00:40|4405|4404.4|4405|4404.4|4405|4404.4|4404.87|4404.27|111
1628146850000|2021-08-05 07:00:50|4405.12|4404.52|4405.5|4404.9|4405.5|4404.9|4404.75|4404.15|206
1628146860000|2021-08-05 07:01:00|4405.75|4405.15|4405.75|4405.15|4405.75|4405.15|4405.5|4404.9|116
1628146870000|2021-08-05 07:01:10|4405.62|4405.02|4405.75|4405.15|4406|4405.4|4405.5|4404.9|111
1628146880000|2021-08-05 07:01:20|4406|4405.4|4406|4405.4|4406|4405.4|4405.5|4404.9|109
1628146890000|2021-08-05 07:01:30|4406.25|4405.65|4406.25|4405.65|4406.37|4405.77|4406|4405.4|214
1628146900000|2021-08-05 07:01:40|4406.37|4405.77|4406.25|4405.65|4406.5|4405.9|4406.25|4405.65|60
1628146910000|2021-08-05 07:01:50|4406.37|4405.77|4406.25|4405.65|4406.37|4405.77|4406.25|4405.65|29
1628146920000|2021-08-05 07:02:00|4406.37|4405.77|4405.75|4405.15|4406.5|4405.9|4405.75|4405.15|238
1628146930000|2021-08-05 07:02:10|4406|4405.4|4406|4405.4|4406.25|4405.65|4405.75|4405.15|145
1628146940000|2021-08-05 07:02:20|4406.12|4405.52|4406.25|4405.65|4406.25|4405.65|4406|4405.4|53
1628146950000|2021-08-05 07:02:30|4406.37|4405.77|4406.5|4405.9|4406.5|4405.9|4406.25|4405.65|98
1628146960000|2021-08-05 07:02:40|4406.37|4405.77|4406.25|4405.65|4406.5|4405.9|4406.25|4405.65|50
1628146970000|2021-08-05 07:02:50|4406.37|4405.77|4406.25|4405.65|4406.5|4405.9|4406.25|4405.65|54
1628146980000|2021-08-05 07:03:00|4406.5|4405.9|4406.25|4405.65|4406.5|4405.9|4406.25|4405.65|72
1628146990000|2021-08-05 07:03:10|||||||||38
1628147000000|2021-08-05 07:03:20|4406.37|4405.77|4406.25|4405.65|4406.5|4405.9|4406.25|4405.65|42
1628147010000|2021-08-05 07:03:30|4406.12|4405.52|4406|4405.4|4406.25|4405.65|4406|4405.4|52
1628147020000|2021-08-05 07:03:40|4406.12|4405.52|4406.25|4405.65|4406.5|4405.9|4406.12|4405.52|55
1628147030000|2021-08-05 07:03:50|4406.12|4405.52|4405.75|4405.15|4406.25|4405.65|4405.75|4405.15|94
1628147040000|2021-08-05 07:04:00|4406|4405.4|4405.5|4404.9|4406|4405.4|4405.5|4404.9|70
1628147050000|2021-08-05 07:04:10|4405.25|4404.65|4405.25|4404.65|4405.25|4404.65|4405.25|4404.65|21
1628147060000|2021-08-05 07:04:20|4405.5|4404.9|4405.5|4404.9|4405.5|4404.9|4405.25|4404.65|54
1628147070000|2021-08-05 07:04:30|4405.62|4405.02|4405.75|4405.15|4405.75|4405.15|4405.5|4404.9|53
1628147080000|2021-08-05 07:04:40|4405.5|4404.9|4405.5|4404.9|4405.75|4405.15|4405.5|4404.9|32
1628147090000|2021-08-05 07:04:50|4405.62|4405.02|4405.5|4404.9|4405.75|4405.15|4405.25|4404.65|48
1628147100000|2021-08-05 07:05:00|4405.25|4404.65|4405.5|4404.9|4405.5|4404.9|4405|4404.4|114
1628147110000|2021-08-05 07:05:10|4405.37|4404.77|4405.25|4404.65|4405.5|4404.9|4405.25|4404.65|49
1628147120000|2021-08-05 07:05:20|4405.12|4404.52|4405|4404.4|4405.25|4404.65|4405|4404.4|51
1628147130000|2021-08-05 07:05:30|4404.75|4404.15|4404.75|4404.15|4405|4404.4|4404.75|4404.15|38
1628147140000|2021-08-05 07:05:40|4404.87|4404.27|4404.75|4404.15|4404.87|4404.27|4404.75|4404.15|24
1628147150000|2021-08-05 07:05:50|4404.87|4404.27|4404.87|4404.27|4405|4404.4|4404.75|4404.15|10
1628147160000|2021-08-05 07:06:00|4405|4404.4|4405.5|4404.9|4405.5|4404.9|4405|4404.4|114
1628147170000|2021-08-05 07:06:10|4405.75|4405.15|4406|4405.4|4406|4405.4|4405.75|4405.15|103
1628147180000|2021-08-05 07:06:20|4406.12|4405.52|4406|4405.4|4406.25|4405.65|4406|4405.4|31
1628147190000|2021-08-05 07:06:30|4406.12|4405.52|4406.5|4405.9|4406.5|4405.9|4406|4405.4|48
1628147200000|2021-08-05 07:06:40|4406.25|4405.65|4407|4406.4|4407|4406.4|4406.25|4405.65|54
1628147210000|2021-08-05 07:06:50|4407.25|4406.65|4407.12|4406.52|4407.25|4406.65|4407|4406.4|93
1628147220000|2021-08-05 07:07:00|4407.25|4406.65|4407.5|4406.9|4407.75|4407.15|4407.12|4406.52|134
1628147230000|2021-08-05 07:07:10|4407.75|4407.15|4407.75|4407.15|4407.75|4407.15|4407.75|4407.15|43
1628147240000|2021-08-05 07:07:20|4407.87|4407.27|4407.75|4407.15|4407.87|4407.27|4407.75|4407.15|34
1628147250000|2021-08-05 07:07:30|4407.87|4407.27|4408.25|4407.65|4408.25|4407.65|4407.5|4406.9|416
1628147260000|2021-08-05 07:07:40|4408.5|4407.9|4408.25|4407.65|4408.5|4407.9|4408|4407.4|127
1628147270000|2021-08-05 07:07:50|4409|4408.4|4409.12|4408.52|4409.25|4408.65|4409|4408.4|460
1628147280000|2021-08-05 07:08:00|4409|4408.4|4409.5|4408.9|4410|4409.4|4409|4408.4|184
1628147290000|2021-08-05 07:08:10|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|69
1628147300000|2021-08-05 07:08:20|4409.62|4409.02|4409.75|4409.15|4410|4409.4|4409.5|4408.9|105
1628147310000|2021-08-05 07:08:30|4409.87|4409.27|4409.5|4408.9|4410|4409.4|4409.5|4408.9|99
1628147320000|2021-08-05 07:08:40|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|56
1628147330000|2021-08-05 07:08:50|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409|4408.4|87
1628147340000|2021-08-05 07:09:00|4409|4408.4|4409|4408.4|4409.5|4408.9|4409|4408.4|59
1628147350000|2021-08-05 07:09:10|4409.25|4408.65|4409.12|4408.52|4409.25|4408.65|4409|4408.4|59
1628147360000|2021-08-05 07:09:20|4409|4408.4|4409|4408.4|4409.25|4408.65|4408.87|4408.27|98
1628147370000|2021-08-05 07:09:30|4409.12|4408.52|4409.12|4408.52|4409.25|4408.65|4409|4408.4|45
1628147380000|2021-08-05 07:09:40|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|12
1628147390000|2021-08-05 07:09:50|4409.12|4408.52|4409.25|4408.65|4409.5|4408.9|4409.12|4408.52|67
1628147400000|2021-08-05 07:10:00|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|93
1628147410000|2021-08-05 07:10:10|4409.37|4408.77|4409|4408.4|4409.5|4408.9|4409|4408.4|41
1628147420000|2021-08-05 07:10:20|4409.25|4408.65|4409|4408.4|4409.25|4408.65|4409|4408.4|30
1628147430000|2021-08-05 07:10:30|4409.12|4408.52|4409|4408.4|4409.12|4408.52|4409|4408.4|18
1628147440000|2021-08-05 07:10:40|4408.87|4408.27|4409|4408.4|4409|4408.4|4408.75|4408.15|61
1628147450000|2021-08-05 07:10:50|||||||||30
1628147460000|2021-08-05 07:11:00|4409.12|4408.52|4409.5|4408.9|4409.5|4408.9|4409|4408.4|123
1628147470000|2021-08-05 07:11:10|4409.37|4408.77|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|41
1628147480000|2021-08-05 07:11:20|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|53
1628147490000|2021-08-05 07:11:30|4409|4408.4|4409.5|4408.9|4409.5|4408.9|4409|4408.4|28
1628147500000|2021-08-05 07:11:40|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|37
1628147510000|2021-08-05 07:11:50|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409|4408.4|35
1628147520000|2021-08-05 07:12:00|4409.12|4408.52|4409.25|4408.65|4409.5|4408.9|4409|4408.4|62
1628147530000|2021-08-05 07:12:10|4409.12|4408.52|4409|4408.4|4409.12|4408.52|4409|4408.4|14
1628147540000|2021-08-05 07:12:20|4409.25|4408.65|4408.75|4408.15|4409.25|4408.65|4408.75|4408.15|73
1628147550000|2021-08-05 07:12:30|4408.87|4408.27|4408.5|4407.9|4408.87|4408.27|4408.5|4407.9|106
1628147560000|2021-08-05 07:12:40|4408.62|4408.02|4408.5|4407.9|4408.75|4408.15|4408.25|4407.65|123
1628147570000|2021-08-05 07:12:50|4408.25|4407.65|4408.5|4407.9|4408.5|4407.9|4408.25|4407.65|48
1628147580000|2021-08-05 07:13:00|4408.37|4407.77|4408.5|4407.9|4408.5|4407.9|4408.37|4407.77|46
1628147590000|2021-08-05 07:13:10|4408.37|4407.77|4408.25|4407.65|4408.5|4407.9|4408.25|4407.65|31
1628147600000|2021-08-05 07:13:20|||||||||10
1628147610000|2021-08-05 07:13:30|4408.37|4407.77|4408.5|4407.9|4408.5|4407.9|4408.37|4407.77|23
1628147620000|2021-08-05 07:13:40|4408.62|4408.02|4408.62|4408.02|4408.75|4408.15|4408.5|4407.9|28
1628147630000|2021-08-05 07:13:50|4408.75|4408.15|4409|4408.4|4409|4408.4|4408.5|4407.9|95
1628147640000|2021-08-05 07:14:00|4408.87|4408.27|4409.5|4408.9|4409.5|4408.9|4408.75|4408.15|142
1628147650000|2021-08-05 07:14:10|4409.75|4409.15|4409.62|4409.02|4409.75|4409.15|4409.5|4408.9|57
1628147660000|2021-08-05 07:14:20|4409.5|4408.9|4409.25|4408.65|4409.75|4409.15|4409.25|4408.65|21
1628147670000|2021-08-05 07:14:30|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|7
1628147680000|2021-08-05 07:14:40|||||||||7
1628147690000|2021-08-05 07:14:50|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|24
1628147700000|2021-08-05 07:15:00|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|80
1628147710000|2021-08-05 07:15:10|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|41
1628147720000|2021-08-05 07:15:20|4409.37|4408.77|4409.37|4408.77|4409.75|4409.15|4409.25|4408.65|26
1628147730000|2021-08-05 07:15:30|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|4
1628147740000|2021-08-05 07:15:40|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|13
1628147750000|2021-08-05 07:15:50|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|1
1628147760000|2021-08-05 07:16:00|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|57
1628147770000|2021-08-05 07:16:10|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|22
1628147780000|2021-08-05 07:16:20|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|20
1628147790000|2021-08-05 07:16:30|||||||||1
1628147800000|2021-08-05 07:16:40|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|14
1628147810000|2021-08-05 07:16:50|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|27
1628147820000|2021-08-05 07:17:00|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|40
1628147830000|2021-08-05 07:17:10|4409.62|4409.02|4409.62|4409.02|4409.62|4409.02|4409.62|4409.02|7
1628147840000|2021-08-05 07:17:20|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|35
1628147850000|2021-08-05 07:17:30|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|18
1628147860000|2021-08-05 07:17:40|4409.62|4409.02|4409.62|4409.02|4409.75|4409.15|4409.5|4408.9|21
1628147870000|2021-08-05 07:17:50|4409.75|4409.15|4410|4409.4|4410|4409.4|4409.62|4409.02|45
1628147880000|2021-08-05 07:18:00|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|30
1628147890000|2021-08-05 07:18:10|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|35
1628147900000|2021-08-05 07:18:20|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|10
1628147910000|2021-08-05 07:18:30|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|16
1628147920000|2021-08-05 07:18:40|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|11
1628147940000|2021-08-05 07:19:00|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|47
1628147950000|2021-08-05 07:19:10|4409.87|4409.27|4410.25|4409.65|4410.25|4409.65|4409.87|4409.27|26
1628147960000|2021-08-05 07:19:20|4410.5|4409.9|4411.25|4410.65|4411.5|4410.9|4410.5|4409.9|795
1628147970000|2021-08-05 07:19:30|4411|4410.4|4411|4410.4|4411.5|4410.9|4411|4410.4|301
1628147980000|2021-08-05 07:19:40|4410.87|4410.27|4410.5|4409.9|4410.87|4410.27|4410.5|4409.9|109
1628147990000|2021-08-05 07:19:50|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410|4409.4|89
1628148000000|2021-08-05 07:20:00|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4409.75|4409.15|91
1628148010000|2021-08-05 07:20:10|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|30
1628148020000|2021-08-05 07:20:20|4410.12|4409.52|4409.75|4409.15|4410.12|4409.52|4409.75|4409.15|54
1628148030000|2021-08-05 07:20:30|4409.62|4409.02|4409.37|4408.77|4409.75|4409.15|4409.25|4408.65|97
1628148040000|2021-08-05 07:20:40|4409.25|4408.65|4409.75|4409.15|4409.75|4409.15|4409.25|4408.65|102
1628148050000|2021-08-05 07:20:50|4409.37|4408.77|4409.75|4409.15|4409.75|4409.15|4409.25|4408.65|77
1628148060000|2021-08-05 07:21:00|4409.5|4408.9|4409.62|4409.02|4409.75|4409.15|4409.25|4408.65|69
1628148070000|2021-08-05 07:21:10|4409.5|4408.9|4410.25|4409.65|4410.25|4409.65|4409.5|4408.9|61
1628148080000|2021-08-05 07:21:20|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4409.75|4409.15|77
1628148090000|2021-08-05 07:21:30|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|9
1628148100000|2021-08-05 07:21:40|4410|4409.4|4410|4409.4|4410.25|4409.65|4409.5|4408.9|74
1628148110000|2021-08-05 07:21:50|4410.12|4409.52|4410.25|4409.65|4410.5|4409.9|4410.12|4409.52|39
1628148120000|2021-08-05 07:22:00|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|31
1628148130000|2021-08-05 07:22:10|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|13
1628148140000|2021-08-05 07:22:20|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|13
1628148150000|2021-08-05 07:22:30|||||||||37
1628148160000|2021-08-05 07:22:40|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|17
1628148170000|2021-08-05 07:22:50|4410.5|4409.9|4411.25|4410.65|4411.25|4410.65|4410.5|4409.9|121
1628148180000|2021-08-05 07:23:00|4411|4410.4|4410.75|4410.15|4411.25|4410.65|4410.75|4410.15|68
1628148190000|2021-08-05 07:23:10|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.5|4409.9|79
1628148200000|2021-08-05 07:23:20|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|58
1628148210000|2021-08-05 07:23:30|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|23
1628148220000|2021-08-05 07:23:40|4410.37|4409.77|4409.75|4409.15|4410.5|4409.9|4409.75|4409.15|64
1628148230000|2021-08-05 07:23:50|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|44
1628148240000|2021-08-05 07:24:00|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|24
1628148250000|2021-08-05 07:24:10|4409.87|4409.27|4410.25|4409.65|4410.25|4409.65|4409.75|4409.15|59
1628148260000|2021-08-05 07:24:20|4410|4409.4|4410|4409.4|4410|4409.4|4409.75|4409.15|19
1628148270000|2021-08-05 07:24:30|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|22
1628148280000|2021-08-05 07:24:40|4410|4409.4|4409.5|4408.9|4410|4409.4|4409.5|4408.9|36
1628148290000|2021-08-05 07:24:50|4409.62|4409.02|4410|4409.4|4410|4409.4|4409.5|4408.9|31
1628148300000|2021-08-05 07:25:00|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|32
1628148310000|2021-08-05 07:25:10|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|5
1628148320000|2021-08-05 07:25:20|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.5|4408.9|28
1628148330000|2021-08-05 07:25:30|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|8
1628148340000|2021-08-05 07:25:40|||||||||1
1628148350000|2021-08-05 07:25:50|4409.5|4408.9|4409.25|4408.65|4409.5|4408.9|4409|4408.4|92
1628148360000|2021-08-05 07:26:00|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|29
1628148370000|2021-08-05 07:26:10|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|32
1628148390000|2021-08-05 07:26:30|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409.12|4408.52|12
1628148400000|2021-08-05 07:26:40|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409|4408.4|30
1628148410000|2021-08-05 07:26:50|4409.37|4408.77|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|29
1628148420000|2021-08-05 07:27:00|4409.37|4408.77|4409.75|4409.15|4409.75|4409.15|4409.25|4408.65|24
1628148430000|2021-08-05 07:27:10|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|41
1628148440000|2021-08-05 07:27:20|4409.87|4409.27|4410.25|4409.65|4410.25|4409.65|4409.75|4409.15|46
1628148450000|2021-08-05 07:27:30|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|27
1628148460000|2021-08-05 07:27:40|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|27
1628148470000|2021-08-05 07:27:50|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|9
1628148480000|2021-08-05 07:28:00|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|22
1628148490000|2021-08-05 07:28:10|4409.75|4409.15|4410|4409.4|4410|4409.4|4409.5|4408.9|20
1628148500000|2021-08-05 07:28:20|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|50
1628148510000|2021-08-05 07:28:30|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|33
1628148520000|2021-08-05 07:28:40|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|134
1628148530000|2021-08-05 07:28:50|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|60
1628148540000|2021-08-05 07:29:00|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.25|4409.65|106
1628148550000|2021-08-05 07:29:10|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|31
1628148560000|2021-08-05 07:29:20|4410.62|4410.02|4410.25|4409.65|4410.75|4410.15|4410.25|4409.65|102
1628148570000|2021-08-05 07:29:30|4410|4409.4|4410|4409.4|4410|4409.4|4409.75|4409.15|128
1628148580000|2021-08-05 07:29:40|||||||||17
1628148590000|2021-08-05 07:29:50|||||||||2
1628148600000|2021-08-05 07:30:00|4410.25|4409.65|4409|4408.4|4410.25|4409.65|4409|4408.4|387
1628148610000|2021-08-05 07:30:10|4409.12|4408.52|4409.75|4409.15|4409.75|4409.15|4409.12|4408.52|49
1628148620000|2021-08-05 07:30:20|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|38
1628148630000|2021-08-05 07:30:30|4409.25|4408.65|4409.75|4409.15|4409.75|4409.15|4409.25|4408.65|88
1628148640000|2021-08-05 07:30:40|4409.62|4409.02|4409.75|4409.15|4410|4409.4|4409.5|4408.9|127
1628148650000|2021-08-05 07:30:50|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|79
1628148660000|2021-08-05 07:31:00|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|86
1628148670000|2021-08-05 07:31:10|4409.5|4408.9|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|163
1628148680000|2021-08-05 07:31:20|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|52
1628148690000|2021-08-05 07:31:30|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|55
1628148710000|2021-08-05 07:31:50|4409.5|4408.9|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|83
1628148720000|2021-08-05 07:32:00|||||||||7
1628148730000|2021-08-05 07:32:10|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|62
1628148740000|2021-08-05 07:32:20|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|18
1628148750000|2021-08-05 07:32:30|||||||||1
1628148760000|2021-08-05 07:32:40|||||||||12
1628148770000|2021-08-05 07:32:50|||||||||3
1628148780000|2021-08-05 07:33:00|||||||||1
1628148790000|2021-08-05 07:33:10|||||||||2
1628148800000|2021-08-05 07:33:20|||||||||2
1628148810000|2021-08-05 07:33:30|||||||||20
1628148820000|2021-08-05 07:33:40|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|251
1628148830000|2021-08-05 07:33:50|4409.25|4408.65|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|46
1628148840000|2021-08-05 07:34:00|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|42
1628148850000|2021-08-05 07:34:10|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|51
1628148860000|2021-08-05 07:34:20|4409.62|4409.02|4409.25|4408.65|4409.75|4409.15|4409.25|4408.65|95
1628148870000|2021-08-05 07:34:30|4409.12|4408.52|4409|4408.4|4409.25|4408.65|4409|4408.4|127
1628148880000|2021-08-05 07:34:40|||||||||2
1628148890000|2021-08-05 07:34:50|4409.25|4408.65|4409|4408.4|4409.25|4408.65|4409|4408.4|55
1628148900000|2021-08-05 07:35:00|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409.12|4408.52|35
1628148910000|2021-08-05 07:35:10|||||||||10
1628148920000|2021-08-05 07:35:20|||||||||8
1628148930000|2021-08-05 07:35:30|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|128
1628148940000|2021-08-05 07:35:40|||||||||33
1628148950000|2021-08-05 07:35:50|||||||||9
1628148960000|2021-08-05 07:36:00|||||||||14
1628148970000|2021-08-05 07:36:10|||||||||4
1628148980000|2021-08-05 07:36:20|||||||||1
1628148990000|2021-08-05 07:36:30|||||||||2
1628149000000|2021-08-05 07:36:40|||||||||6
1628149010000|2021-08-05 07:36:50|||||||||12
1628149020000|2021-08-05 07:37:00|||||||||102
1628149030000|2021-08-05 07:37:10|4409.5|4408.9|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|287
1628149040000|2021-08-05 07:37:20|||||||||5
1628149050000|2021-08-05 07:37:30|||||||||15
1628149060000|2021-08-05 07:37:40|||||||||9
1628149070000|2021-08-05 07:37:50|||||||||3
1628149080000|2021-08-05 07:38:00|||||||||5
1628149100000|2021-08-05 07:38:20|||||||||3
1628149110000|2021-08-05 07:38:30|4409.5|4408.9|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|241
1628149120000|2021-08-05 07:38:40|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|28
1628149130000|2021-08-05 07:38:50|||||||||2
1628149140000|2021-08-05 07:39:00|4409.62|4409.02|4410|4409.4|4410|4409.4|4409.62|4409.02|62
1628149150000|2021-08-05 07:39:10|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|22
1628149160000|2021-08-05 07:39:20|4409.87|4409.27|4409.5|4408.9|4409.87|4409.27|4409.5|4408.9|47
1628149170000|2021-08-05 07:39:30|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|32
1628149190000|2021-08-05 07:39:50|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|26
1628149200000|2021-08-05 07:40:00|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|105
1628149210000|2021-08-05 07:40:10|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|41
1628149220000|2021-08-05 07:40:20|||||||||3
1628149230000|2021-08-05 07:40:30|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|63
1628149240000|2021-08-05 07:40:40|4409.25|4408.65|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|70
1628149250000|2021-08-05 07:40:50|||||||||3
1628149260000|2021-08-05 07:41:00|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|59
1628149270000|2021-08-05 07:41:10|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|13
1628149280000|2021-08-05 07:41:20|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|23
1628149290000|2021-08-05 07:41:30|||||||||1
1628149300000|2021-08-05 07:41:40|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|118
1628149310000|2021-08-05 07:41:50|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|93
1628149320000|2021-08-05 07:42:00|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|18
1628149330000|2021-08-05 07:42:10|||||||||1
1628149340000|2021-08-05 07:42:20|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.12|4408.52|71
1628149350000|2021-08-05 07:42:30|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409.12|4408.52|27
1628149380000|2021-08-05 07:43:00|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|9
1628149390000|2021-08-05 07:43:10|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|80
1628149410000|2021-08-05 07:43:30|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|9
1628149430000|2021-08-05 07:43:50|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|30
1628149440000|2021-08-05 07:44:00|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|27
1628149450000|2021-08-05 07:44:10|||||||||7
1628149460000|2021-08-05 07:44:20|4409.87|4409.27|4409.87|4409.27|4410|4409.4|4409.75|4409.15|19
1628149470000|2021-08-05 07:44:30|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|0
1628149490000|2021-08-05 07:44:50|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|28
1628149500000|2021-08-05 07:45:00|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|28
1628149510000|2021-08-05 07:45:10|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|11
1628149520000|2021-08-05 07:45:20|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|8
1628149530000|2021-08-05 07:45:30|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|26
1628149540000|2021-08-05 07:45:40|||||||||1
1628149550000|2021-08-05 07:45:50|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|15
1628149560000|2021-08-05 07:46:00|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|14
1628149570000|2021-08-05 07:46:10|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|6
1628149580000|2021-08-05 07:46:20|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|16
1628149590000|2021-08-05 07:46:30|4409.75|4409.15|4409.75|4409.15|4410|4409.4|4409.75|4409.15|8
1628149600000|2021-08-05 07:46:40|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|1
1628149610000|2021-08-05 07:46:50|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|28
1628149620000|2021-08-05 07:47:00|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|18
1628149630000|2021-08-05 07:47:10|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|14
1628149640000|2021-08-05 07:47:20|4409.5|4408.9|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|2
1628149650000|2021-08-05 07:47:30|4409.62|4409.02|4409.62|4409.02|4409.75|4409.15|4409.62|4409.02|24
1628149660000|2021-08-05 07:47:40|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|1
1628149670000|2021-08-05 07:47:50|||||||||23
1628149680000|2021-08-05 07:48:00|||||||||2
1628149690000|2021-08-05 07:48:10|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|30
1628149700000|2021-08-05 07:48:20|||||||||6
1628149710000|2021-08-05 07:48:30|||||||||1
1628149720000|2021-08-05 07:48:40|||||||||1
1628149740000|2021-08-05 07:49:00|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|26
1628149750000|2021-08-05 07:49:10|||||||||5
1628149760000|2021-08-05 07:49:20|4409.37|4408.77|4409.37|4408.77|4409.37|4408.77|4409.25|4408.65|26
1628149770000|2021-08-05 07:49:30|4409.25|4408.65|4409.12|4408.52|4409.37|4408.77|4409.12|4408.52|46
1628149780000|2021-08-05 07:49:40|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.12|4408.52|12
1628149790000|2021-08-05 07:49:50|||||||||8
1628149800000|2021-08-05 07:50:00|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.12|4408.52|63
1628149820000|2021-08-05 07:50:20|||||||||8
1628149830000|2021-08-05 07:50:30|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|4
1628149840000|2021-08-05 07:50:40|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|41
1628149850000|2021-08-05 07:50:50|4409|4408.4|4409|4408.4|4409.25|4408.65|4409|4408.4|34
1628149860000|2021-08-05 07:51:00|4409.12|4408.52|4408.5|4407.9|4409.25|4408.65|4408.5|4407.9|117
1628149870000|2021-08-05 07:51:10|4408.62|4408.02|4408.75|4408.15|4408.75|4408.15|4408.5|4407.9|42
1628149880000|2021-08-05 07:51:20|4408.5|4407.9|4409|4408.4|4409|4408.4|4408.5|4407.9|108
1628149890000|2021-08-05 07:51:30|4408.87|4408.27|4409|4408.4|4409|4408.4|4408.75|4408.15|26
1628149900000|2021-08-05 07:51:40|||||||||13
1628149910000|2021-08-05 07:51:50|||||||||10
1628149920000|2021-08-05 07:52:00|4408.87|4408.27|4408.75|4408.15|4408.87|4408.27|4408.75|4408.15|11
1628149930000|2021-08-05 07:52:10|4408.87|4408.27|4408.75|4408.15|4409|4408.4|4408.75|4408.15|19
1628149940000|2021-08-05 07:52:20|4408.5|4407.9|4408.25|4407.65|4408.5|4407.9|4408.25|4407.65|49
1628149950000|2021-08-05 07:52:30|4408|4407.4|4408.12|4407.52|4408.25|4407.65|4408|4407.4|87
1628149960000|2021-08-05 07:52:40|4408|4407.4|4408|4407.4|4408.25|4407.65|4408|4407.4|45
1628149970000|2021-08-05 07:52:50|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408.12|4407.52|27
1628149980000|2021-08-05 07:53:00|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408.12|4407.52|0
1628149990000|2021-08-05 07:53:10|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408|4407.4|60
1628150000000|2021-08-05 07:53:20|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408.12|4407.52|11
1628150020000|2021-08-05 07:53:40|4408.37|4407.77|4408.5|4407.9|4408.5|4407.9|4408.25|4407.65|76
1628150040000|2021-08-05 07:54:00|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.5|4407.9|62
1628150050000|2021-08-05 07:54:10|4408.5|4407.9|4408.75|4408.15|4408.75|4408.15|4408.5|4407.9|19
1628150060000|2021-08-05 07:54:20|||||||||8
1628150080000|2021-08-05 07:54:40|||||||||60
1628150090000|2021-08-05 07:54:50|4408.87|4408.27|4409|4408.4|4409|4408.4|4408.75|4408.15|50
1628150100000|2021-08-05 07:55:00|4408.75|4408.15|4409.25|4408.65|4409.25|4408.65|4408.75|4408.15|67
1628150110000|2021-08-05 07:55:10|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|28
1628150120000|2021-08-05 07:55:20|||||||||53
1628150130000|2021-08-05 07:55:30|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|18
1628150140000|2021-08-05 07:55:40|4409.37|4408.77|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|34
1628150150000|2021-08-05 07:55:50|4409.37|4408.77|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|109
1628150160000|2021-08-05 07:56:00|||||||||2
1628150170000|2021-08-05 07:56:10|4409.37|4408.77|4409.37|4408.77|4409.5|4408.9|4409.25|4408.65|37
1628150180000|2021-08-05 07:56:20|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|13
1628150190000|2021-08-05 07:56:30|||||||||3
1628150200000|2021-08-05 07:56:40|||||||||4
1628150210000|2021-08-05 07:56:50|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|19
1628150220000|2021-08-05 07:57:00|||||||||11
1628150230000|2021-08-05 07:57:10|4409.5|4408.9|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|64
1628150240000|2021-08-05 07:57:20|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|20
1628150260000|2021-08-05 07:57:40|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|56
1628150270000|2021-08-05 07:57:50|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|34
1628150280000|2021-08-05 07:58:00|4410|4409.4|4410|4409.4|4410|4409.4|4409.75|4409.15|27
1628150290000|2021-08-05 07:58:10|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|17
1628150310000|2021-08-05 07:58:30|4410.12|4409.52|4410.75|4410.15|4410.75|4410.15|4410|4409.4|255
1628150320000|2021-08-05 07:58:40|4410.5|4409.9|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|69
1628150330000|2021-08-05 07:58:50|||||||||10
1628150340000|2021-08-05 07:59:00|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|53
1628150350000|2021-08-05 07:59:10|||||||||3
1628150360000|2021-08-05 07:59:20|||||||||43
1628150370000|2021-08-05 07:59:30|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|96
1628150380000|2021-08-05 07:59:40|4410.5|4409.9|4410.37|4409.77|4410.5|4409.9|4410.25|4409.65|27
1628150390000|2021-08-05 07:59:50|4410.25|4409.65|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|11
1628150400000|2021-08-05 08:00:00|4410.37|4409.77|4410|4409.4|4410.5|4409.9|4410|4409.4|101
1628150410000|2021-08-05 08:00:10|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|49
1628150420000|2021-08-05 08:00:20|||||||||11
1628150430000|2021-08-05 08:00:30|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|13
1628150440000|2021-08-05 08:00:40|||||||||33
1628150450000|2021-08-05 08:00:50|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|45
1628150460000|2021-08-05 08:01:00|4409.37|4408.77|4409.75|4409.15|4410|4409.4|4409.37|4408.77|213
1628150470000|2021-08-05 08:01:10|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|18
1628150480000|2021-08-05 08:01:20|||||||||65
1628150500000|2021-08-05 08:01:40|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|40
1628150520000|2021-08-05 08:02:00|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|49
1628150530000|2021-08-05 08:02:10|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|5
1628150540000|2021-08-05 08:02:20|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|31
1628150550000|2021-08-05 08:02:30|||||||||3
1628150560000|2021-08-05 08:02:40|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.12|4408.52|74
1628150570000|2021-08-05 08:02:50|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|32
1628150580000|2021-08-05 08:03:00|||||||||1
1628150590000|2021-08-05 08:03:10|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|39
1628150600000|2021-08-05 08:03:20|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|16
1628150610000|2021-08-05 08:03:30|4409.12|4408.52|4409|4408.4|4409.25|4408.65|4409|4408.4|26
1628150620000|2021-08-05 08:03:40|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409.12|4408.52|27
1628150630000|2021-08-05 08:03:50|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409|4408.4|3
1628150640000|2021-08-05 08:04:00|4409.12|4408.52|4409.12|4408.52|4409.12|4408.52|4409.12|4408.52|4
1628150650000|2021-08-05 08:04:10|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|32
1628150660000|2021-08-05 08:04:20|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|53
1628150670000|2021-08-05 08:04:30|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|12
1628150690000|2021-08-05 08:04:50|4409|4408.4|4409|4408.4|4409.25|4408.65|4409|4408.4|21
1628150700000|2021-08-05 08:05:00|||||||||4
1628150710000|2021-08-05 08:05:10|||||||||69
1628150720000|2021-08-05 08:05:20|4408.87|4408.27|4409|4408.4|4409|4408.4|4408.75|4408.15|21
1628150730000|2021-08-05 08:05:30|||||||||22
1628150740000|2021-08-05 08:05:40|4408.87|4408.27|4408.75|4408.15|4408.87|4408.27|4408.75|4408.15|19
1628150750000|2021-08-05 08:05:50|4408.5|4407.9|4408|4407.4|4408.5|4407.9|4408|4407.4|152
1628150760000|2021-08-05 08:06:00|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|26
1628150770000|2021-08-05 08:06:10|||||||||7
1628150780000|2021-08-05 08:06:20|||||||||4
1628150790000|2021-08-05 08:06:30|||||||||10
1628150800000|2021-08-05 08:06:40|4408.5|4407.9|4408.75|4408.15|4408.75|4408.15|4408.5|4407.9|144
1628150810000|2021-08-05 08:06:50|4408.5|4407.9|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|68
1628150820000|2021-08-05 08:07:00|4408.62|4408.02|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|33
1628150830000|2021-08-05 08:07:10|4408.62|4408.02|4408.75|4408.15|4408.75|4408.15|4408.62|4408.02|4
1628150840000|2021-08-05 08:07:20|4409|4408.4|4408.87|4408.27|4409|4408.4|4408.75|4408.15|84
1628150850000|2021-08-05 08:07:30|4409|4408.4|4408.75|4408.15|4409|4408.4|4408.75|4408.15|7
1628150860000|2021-08-05 08:07:40|4408.87|4408.27|4408.75|4408.15|4409|4408.4|4408.75|4408.15|8
1628150870000|2021-08-05 08:07:50|4408.5|4407.9|4408.75|4408.15|4408.75|4408.15|4408.5|4407.9|58
1628150880000|2021-08-05 08:08:00|4408.87|4408.27|4408.87|4408.27|4409|4408.4|4408.75|4408.15|34
1628150890000|2021-08-05 08:08:10|4408.75|4408.15|4408.75|4408.15|4408.87|4408.27|4408.75|4408.15|2
1628150910000|2021-08-05 08:08:30|||||||||16
1628150920000|2021-08-05 08:08:40|4408.87|4408.27|4409|4408.4|4409|4408.4|4408.75|4408.15|6
1628150930000|2021-08-05 08:08:50|||||||||8
1628150940000|2021-08-05 08:09:00|4408.87|4408.27|4408.75|4408.15|4409|4408.4|4408.75|4408.15|29
1628150960000|2021-08-05 08:09:20|4408.5|4407.9|4408.5|4407.9|4408.62|4408.02|4408.5|4407.9|38
1628150970000|2021-08-05 08:09:30|||||||||6
1628150980000|2021-08-05 08:09:40|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|19
1628150990000|2021-08-05 08:09:50|4408.87|4408.27|4408.87|4408.27|4409|4408.4|4408.75|4408.15|55
1628151000000|2021-08-05 08:10:00|4408.75|4408.15|4409|4408.4|4409|4408.4|4408.75|4408.15|2
1628151010000|2021-08-05 08:10:10|4408.87|4408.27|4408.87|4408.27|4408.87|4408.27|4408.87|4408.27|3
1628151020000|2021-08-05 08:10:20|4408.75|4408.15|4408.87|4408.27|4409|4408.4|4408.75|4408.15|17
1628151030000|2021-08-05 08:10:30|4408.75|4408.15|4408.25|4407.65|4408.75|4408.15|4408.25|4407.65|27
1628151040000|2021-08-05 08:10:40|4408|4407.4|4408|4407.4|4408|4407.4|4408|4407.4|12
1628151050000|2021-08-05 08:10:50|4408.25|4407.65|4408.5|4407.9|4408.5|4407.9|4408.25|4407.65|66
1628151060000|2021-08-05 08:11:00|4408.25|4407.65|4408.5|4407.9|4408.5|4407.9|4408.25|4407.65|36
1628151070000|2021-08-05 08:11:10|4408.62|4408.02|4408.75|4408.15|4408.75|4408.15|4408.62|4408.02|21
1628151080000|2021-08-05 08:11:20|4408.87|4408.27|4408.75|4408.15|4408.87|4408.27|4408.75|4408.15|33
1628151090000|2021-08-05 08:11:30|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|7
1628151100000|2021-08-05 08:11:40|4408.62|4408.02|4408.5|4407.9|4408.62|4408.02|4408.5|4407.9|5
1628151110000|2021-08-05 08:11:50|4408.62|4408.02|4408.5|4407.9|4408.62|4408.02|4408.5|4407.9|11
1628151120000|2021-08-05 08:12:00|4408.37|4407.77|4408.25|4407.65|4408.5|4407.9|4408.25|4407.65|58
1628151140000|2021-08-05 08:12:20|4408.12|4407.52|4408.62|4408.02|4408.62|4408.02|4408.12|4407.52|72
1628151150000|2021-08-05 08:12:30|4408.5|4407.9|4408.25|4407.65|4408.75|4408.15|4408.25|4407.65|13
1628151160000|2021-08-05 08:12:40|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|4408.25|4407.65|21
1628151170000|2021-08-05 08:12:50|||||||||10
1628151180000|2021-08-05 08:13:00|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|11
1628151190000|2021-08-05 08:13:10|4408.12|4407.52|4408|4407.4|4408.12|4407.52|4408|4407.4|25
1628151200000|2021-08-05 08:13:20|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|35
1628151210000|2021-08-05 08:13:30|||||||||1
1628151220000|2021-08-05 08:13:40|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|34
1628151230000|2021-08-05 08:13:50|4408.37|4407.77|4408.25|4407.65|4408.37|4407.77|4408.25|4407.65|47
1628151240000|2021-08-05 08:14:00|4408.37|4407.77|4408.5|4407.9|4408.5|4407.9|4408.25|4407.65|28
1628151250000|2021-08-05 08:14:10|4408.37|4407.77|4408|4407.4|4408.37|4407.77|4408|4407.4|20
1628151260000|2021-08-05 08:14:20|4408.12|4407.52|4408|4407.4|4408.25|4407.65|4408|4407.4|31
1628151270000|2021-08-05 08:14:30|4408.12|4407.52|4408|4407.4|4408.12|4407.52|4408|4407.4|7
1628151280000|2021-08-05 08:14:40|||||||||30
1628151290000|2021-08-05 08:14:50|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|26
1628151300000|2021-08-05 08:15:00|||||||||35
1628151310000|2021-08-05 08:15:10|||||||||10
1628151320000|2021-08-05 08:15:20|4408.12|4407.52|4408.25|4407.65|4408.5|4407.9|4408.12|4407.52|32
1628151330000|2021-08-05 08:15:30|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408|4407.4|16
1628151340000|2021-08-05 08:15:40|4408.12|4407.52|4408|4407.4|4408.12|4407.52|4408|4407.4|16
1628151350000|2021-08-05 08:15:50|4407.75|4407.15|4408|4407.4|4408|4407.4|4407.75|4407.15|82
1628151360000|2021-08-05 08:16:00|4408.25|4407.65|4408.12|4407.52|4408.25|4407.65|4408|4407.4|51
1628151370000|2021-08-05 08:16:10|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408.12|4407.52|7
1628151380000|2021-08-05 08:16:20|4408.5|4407.9|4408.25|4407.65|4408.5|4407.9|4408.25|4407.65|25
1628151390000|2021-08-05 08:16:30|4408|4407.4|4408|4407.4|4408.25|4407.65|4408|4407.4|28
1628151400000|2021-08-05 08:16:40|4407.87|4407.27|4408|4407.4|4408|4407.4|4407.75|4407.15|24
1628151410000|2021-08-05 08:16:50|||||||||1
1628151430000|2021-08-05 08:17:10|4407.87|4407.27|4407.75|4407.15|4407.87|4407.27|4407.75|4407.15|14
1628151440000|2021-08-05 08:17:20|4407.87|4407.27|4407.75|4407.15|4408|4407.4|4407.75|4407.15|45
1628151450000|2021-08-05 08:17:30|4407.62|4407.02|4407.5|4406.9|4407.75|4407.15|4407.5|4406.9|69
1628151460000|2021-08-05 08:17:40|4407.62|4407.02|4407.5|4406.9|4407.75|4407.15|4407.5|4406.9|27
1628151470000|2021-08-05 08:17:50|4407.62|4407.02|4407.5|4406.9|4407.62|4407.02|4407.5|4406.9|15
1628151480000|2021-08-05 08:18:00|4407.25|4406.65|4407|4406.4|4407.25|4406.65|4407|4406.4|123
1628151490000|2021-08-05 08:18:10|4406.75|4406.15|4406.75|4406.15|4406.75|4406.15|4406.75|4406.15|175
1628151500000|2021-08-05 08:18:20|4407|4406.4|4406.75|4406.15|4407|4406.4|4406.75|4406.15|147
1628151510000|2021-08-05 08:18:30|4406.87|4406.27|4406.75|4406.15|4406.87|4406.27|4406.75|4406.15|11
1628151520000|2021-08-05 08:18:40|4407|4406.4|4407|4406.4|4407|4406.4|4406.75|4406.15|13
1628151530000|2021-08-05 08:18:50|4407.25|4406.65|4407.25|4406.65|4407.25|4406.65|4407|4406.4|66
1628151540000|2021-08-05 08:19:00|4407.12|4406.52|4407.25|4406.65|4407.25|4406.65|4407|4406.4|11
1628151550000|2021-08-05 08:19:10|4407.12|4406.52|4407|4406.4|4407.12|4406.52|4407|4406.4|22
1628151560000|2021-08-05 08:19:20|4407.25|4406.65|4407.25|4406.65|4407.25|4406.65|4407.25|4406.65|15
1628151570000|2021-08-05 08:19:30|4407.75|4407.15|4407.75|4407.15|4407.75|4407.15|4407.75|4407.15|388
1628151580000|2021-08-05 08:19:40|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|297
1628151590000|2021-08-05 08:19:50|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|27
1628151600000|2021-08-05 08:20:00|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|19
1628151610000|2021-08-05 08:20:10|4408.62|4408.02|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|57
1628151620000|2021-08-05 08:20:20|||||||||28
1628151630000|2021-08-05 08:20:30|||||||||1
1628151640000|2021-08-05 08:20:40|||||||||1
1628151650000|2021-08-05 08:20:50|4408.37|4407.77|4408.25|4407.65|4408.5|4407.9|4408.25|4407.65|45
1628151660000|2021-08-05 08:21:00|4408.37|4407.77|4408.5|4407.9|4408.5|4407.9|4408.25|4407.65|37
1628151670000|2021-08-05 08:21:10|||||||||20
1628151680000|2021-08-05 08:21:20|||||||||1
1628151700000|2021-08-05 08:21:40|4408.62|4408.02|4408.75|4408.15|4408.75|4408.15|4408.62|4408.02|11
1628151710000|2021-08-05 08:21:50|4409|4408.4|4409|4408.4|4409|4408.4|4408.75|4408.15|84
1628151720000|2021-08-05 08:22:00|4409.12|4408.52|4409|4408.4|4409.25|4408.65|4409|4408.4|63
1628151730000|2021-08-05 08:22:10|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409|4408.4|17
1628151740000|2021-08-05 08:22:20|||||||||11
1628151750000|2021-08-05 08:22:30|4409.12|4408.52|4409|4408.4|4409.12|4408.52|4409|4408.4|18
1628151760000|2021-08-05 08:22:40|4408.87|4408.27|4409|4408.4|4409|4408.4|4408.87|4408.27|7
1628151770000|2021-08-05 08:22:50|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|55
1628151780000|2021-08-05 08:23:00|||||||||1
1628151790000|2021-08-05 08:23:10|4408.62|4408.02|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|22
1628151800000|2021-08-05 08:23:20|||||||||2
1628151810000|2021-08-05 08:23:30|4408.75|4408.15|4408.62|4408.02|4408.75|4408.15|4408.5|4407.9|25
1628151820000|2021-08-05 08:23:40|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.5|4407.9|21
1628151830000|2021-08-05 08:23:50|4408.62|4408.02|4408.5|4407.9|4408.62|4408.02|4408.5|4407.9|26
1628151840000|2021-08-05 08:24:00|4408.62|4408.02|4408.62|4408.02|4408.75|4408.15|4408.5|4407.9|25
1628151850000|2021-08-05 08:24:10|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|4408.37|4407.77|6
1628151860000|2021-08-05 08:24:20|4408.25|4407.65|4408|4407.4|4408.25|4407.65|4408|4407.4|36
1628151870000|2021-08-05 08:24:30|4407.75|4407.15|4408|4407.4|4408|4407.4|4407.75|4407.15|89
1628151880000|2021-08-05 08:24:40|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408.12|4407.52|8
1628151890000|2021-08-05 08:24:50|4408.12|4407.52|4408|4407.4|4408.12|4407.52|4408|4407.4|31
1628151900000|2021-08-05 08:25:00|4407.87|4407.27|4408.25|4407.65|4408.25|4407.65|4407.87|4407.27|32
1628151910000|2021-08-05 08:25:10|||||||||2
1628151930000|2021-08-05 08:25:30|||||||||8
1628151940000|2021-08-05 08:25:40|4408.37|4407.77|4408.5|4407.9|4408.5|4407.9|4408.37|4407.77|11
1628151950000|2021-08-05 08:25:50|4408.62|4408.02|4408.5|4407.9|4408.62|4408.02|4408.5|4407.9|93
1628151960000|2021-08-05 08:26:00|||||||||18
1628151970000|2021-08-05 08:26:10|||||||||1
1628151980000|2021-08-05 08:26:20|4408.25|4407.65|4408|4407.4|4408.25|4407.65|4408|4407.4|70
1628151990000|2021-08-05 08:26:30|||||||||2
1628152000000|2021-08-05 08:26:40|4407.75|4407.15|4407.75|4407.15|4407.75|4407.15|4407.75|4407.15|48
1628152010000|2021-08-05 08:26:50|4408|4407.4|4407.75|4407.15|4408|4407.4|4407.75|4407.15|86
1628152020000|2021-08-05 08:27:00|4407.87|4407.27|4408|4407.4|4408|4407.4|4407.87|4407.27|22
1628152030000|2021-08-05 08:27:10|4407.87|4407.27|4408.25|4407.65|4408.25|4407.65|4407.87|4407.27|8
1628152050000|2021-08-05 08:27:30|4408.37|4407.77|4408.5|4407.9|4408.5|4407.9|4408.25|4407.65|10
1628152070000|2021-08-05 08:27:50|||||||||32
1628152080000|2021-08-05 08:28:00|4408.62|4408.02|4408.62|4408.02|4408.75|4408.15|4408.5|4407.9|33
1628152090000|2021-08-05 08:28:10|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.62|4408.02|8
1628152100000|2021-08-05 08:28:20|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|22
1628152110000|2021-08-05 08:28:30|||||||||3
1628152120000|2021-08-05 08:28:40|||||||||2
1628152130000|2021-08-05 08:28:50|4408.62|4408.02|4408.5|4407.9|4408.62|4408.02|4408.5|4407.9|25
1628152140000|2021-08-05 08:29:00|4408.62|4408.02|4408.75|4408.15|4408.75|4408.15|4408.5|4407.9|22
1628152150000|2021-08-05 08:29:10|4408.62|4408.02|4408.75|4408.15|4408.75|4408.15|4408.62|4408.02|21
1628152160000|2021-08-05 08:29:20|4408.5|4407.9|4408.75|4408.15|4408.75|4408.15|4408.5|4407.9|19
1628152170000|2021-08-05 08:29:30|4408.62|4408.02|4408.62|4408.02|4408.62|4408.02|4408.5|4407.9|32
1628152180000|2021-08-05 08:29:40|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|3
1628152190000|2021-08-05 08:29:50|4408.62|4408.02|4408.5|4407.9|4408.62|4408.02|4408.5|4407.9|10
1628152200000|2021-08-05 08:30:00|||||||||10
1628152210000|2021-08-05 08:30:10|4408.25|4407.65|4408.5|4407.9|4408.5|4407.9|4408.25|4407.65|66
1628152220000|2021-08-05 08:30:20|||||||||25
1628152230000|2021-08-05 08:30:30|||||||||18
1628152240000|2021-08-05 08:30:40|4408.37|4407.77|4408|4407.4|4408.5|4407.9|4408|4407.4|97
1628152250000|2021-08-05 08:30:50|4408.25|4407.65|4408.5|4407.9|4408.5|4407.9|4408.25|4407.65|25
1628152260000|2021-08-05 08:31:00|||||||||14
1628152270000|2021-08-05 08:31:10|4408.75|4408.15|4408.25|4407.65|4408.75|4408.15|4408.25|4407.65|60
1628152280000|2021-08-05 08:31:20|||||||||36
1628152290000|2021-08-05 08:31:30|4408|4407.4|4408|4407.4|4408|4407.4|4408|4407.4|21
1628152300000|2021-08-05 08:31:40|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408.12|4407.52|13
1628152310000|2021-08-05 08:31:50|||||||||1
1628152320000|2021-08-05 08:32:00|4408|4407.4|4408|4407.4|4408.12|4407.52|4408|4407.4|52
1628152330000|2021-08-05 08:32:10|4407.75|4407.15|4407.75|4407.15|4407.87|4407.27|4407.75|4407.15|27
1628152350000|2021-08-05 08:32:30|4407.62|4407.02|4407.5|4406.9|4407.62|4407.02|4407.5|4406.9|71
1628152360000|2021-08-05 08:32:40|4407.62|4407.02|4407.5|4406.9|4407.62|4407.02|4407.5|4406.9|18
1628152370000|2021-08-05 08:32:50|4407.37|4406.77|4407|4406.4|4407.37|4406.77|4407|4406.4|63
1628152380000|2021-08-05 08:33:00|4407.12|4406.52|4407.25|4406.65|4407.25|4406.65|4407|4406.4|20
1628152390000|2021-08-05 08:33:10|4407.37|4406.77|4407.5|4406.9|4407.5|4406.9|4407.37|4406.77|12
1628152400000|2021-08-05 08:33:20|4407.37|4406.77|4407.5|4406.9|4407.5|4406.9|4407.25|4406.65|33
1628152410000|2021-08-05 08:33:30|||||||||18
1628152420000|2021-08-05 08:33:40|4407.62|4407.02|4407.75|4407.15|4407.75|4407.15|4407.5|4406.9|58
1628152430000|2021-08-05 08:33:50|4407.62|4407.02|4408|4407.4|4408|4407.4|4407.62|4407.02|43
1628152440000|2021-08-05 08:34:00|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408|4407.4|38
1628152450000|2021-08-05 08:34:10|4408.12|4407.52|4408|4407.4|4408.25|4407.65|4408|4407.4|31
1628152460000|2021-08-05 08:34:20|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408.12|4407.52|9
1628152470000|2021-08-05 08:34:30|4408.12|4407.52|4408.25|4407.65|4408.5|4407.9|4408.12|4407.52|101
1628152480000|2021-08-05 08:34:40|4408.37|4407.77|4408.5|4407.9|4408.5|4407.9|4408.37|4407.77|40
1628152490000|2021-08-05 08:34:50|||||||||12
1628152500000|2021-08-05 08:35:00|4408.25|4407.65|4408.25|4407.65|4408.25|4407.65|4408|4407.4|54
1628152510000|2021-08-05 08:35:10|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4408.12|4407.52|13
1628152520000|2021-08-05 08:35:20|||||||||24
1628152530000|2021-08-05 08:35:30|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|4408.25|4407.65|12
1628152540000|2021-08-05 08:35:40|||||||||3
1628152550000|2021-08-05 08:35:50|4408.37|4407.77|4408.25|4407.65|4408.5|4407.9|4408.25|4407.65|11
1628152560000|2021-08-05 08:36:00|4408.37|4407.77|4408.5|4407.9|4408.5|4407.9|4408.37|4407.77|11
1628152570000|2021-08-05 08:36:10|4408.37|4407.77|4408.37|4407.77|4408.5|4407.9|4408.37|4407.77|47
1628152580000|2021-08-05 08:36:20|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|0
1628152600000|2021-08-05 08:36:40|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|40
1628152610000|2021-08-05 08:36:50|4408.5|4407.9|4408.62|4408.02|4408.62|4408.02|4408.5|4407.9|16
1628152620000|2021-08-05 08:37:00|4408.5|4407.9|4408.75|4408.15|4408.75|4408.15|4408.5|4407.9|7
1628152630000|2021-08-05 08:37:10|4408.87|4408.27|4408.75|4408.15|4408.87|4408.27|4408.75|4408.15|38
1628152640000|2021-08-05 08:37:20|4408.87|4408.27|4409|4408.4|4409|4408.4|4408.87|4408.27|3
1628152660000|2021-08-05 08:37:40|4408.87|4408.27|4408.75|4408.15|4409|4408.4|4408.75|4408.15|14
1628152670000|2021-08-05 08:37:50|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|4408.5|4407.9|11
1628152680000|2021-08-05 08:38:00|4408.62|4408.02|4408.5|4407.9|4408.62|4408.02|4408.5|4407.9|8
1628152690000|2021-08-05 08:38:10|4408.62|4408.02|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|7
1628152700000|2021-08-05 08:38:20|4408.62|4408.02|4408.75|4408.15|4408.75|4408.15|4408.62|4408.02|18
1628152720000|2021-08-05 08:38:40|4408.62|4408.02|4408.5|4407.9|4408.62|4408.02|4408.5|4407.9|12
1628152730000|2021-08-05 08:38:50|4408.62|4408.02|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|56
1628152740000|2021-08-05 08:39:00|4408.62|4408.02|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|12
1628152750000|2021-08-05 08:39:10|4408.62|4408.02|4408.87|4408.27|4409|4408.4|4408.62|4408.02|43
1628152760000|2021-08-05 08:39:20|4408.75|4408.15|4408.75|4408.15|4408.87|4408.27|4408.5|4407.9|22
1628152770000|2021-08-05 08:39:30|4408.62|4408.02|4408.75|4408.15|4408.75|4408.15|4408.5|4407.9|1
1628152780000|2021-08-05 08:39:40|4409|4408.4|4409|4408.4|4409|4408.4|4408.75|4408.15|18
1628152790000|2021-08-05 08:39:50|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|24
1628152800000|2021-08-05 08:40:00|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|19
1628152810000|2021-08-05 08:40:10|||||||||1
1628152820000|2021-08-05 08:40:20|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|19
1628152830000|2021-08-05 08:40:30|4409.12|4408.52|4409|4408.4|4409.25|4408.65|4409|4408.4|27
1628152840000|2021-08-05 08:40:40|4408.75|4408.15|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|105
1628152850000|2021-08-05 08:40:50|4408.62|4408.02|4408.5|4407.9|4408.62|4408.02|4408.5|4407.9|82
1628152880000|2021-08-05 08:41:20|4408.25|4407.65|4408.87|4408.27|4409|4408.4|4408.25|4407.65|272
1628152890000|2021-08-05 08:41:30|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|0
1628152900000|2021-08-05 08:41:40|4408.87|4408.27|4408.75|4408.15|4409|4408.4|4408.75|4408.15|27
1628152910000|2021-08-05 08:41:50|4409|4408.4|4408.75|4408.15|4409|4408.4|4408.75|4408.15|19
1628152920000|2021-08-05 08:42:00|4408.87|4408.27|4409|4408.4|4409|4408.4|4408.87|4408.27|2
1628152930000|2021-08-05 08:42:10|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.12|4408.52|55
1628152940000|2021-08-05 08:42:20|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|49
1628152950000|2021-08-05 08:42:30|||||||||3
1628152960000|2021-08-05 08:42:40|||||||||1
1628152970000|2021-08-05 08:42:50|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409.12|4408.52|24
1628152980000|2021-08-05 08:43:00|4409|4408.4|4408.75|4408.15|4409|4408.4|4408.75|4408.15|49
1628152990000|2021-08-05 08:43:10|||||||||3
1628153000000|2021-08-05 08:43:20|||||||||4
1628153020000|2021-08-05 08:43:40|||||||||1
1628153030000|2021-08-05 08:43:50|||||||||86
1628153040000|2021-08-05 08:44:00|||||||||4
1628153050000|2021-08-05 08:44:10|||||||||3
1628153060000|2021-08-05 08:44:20|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|30
1628153070000|2021-08-05 08:44:30|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|93
1628153110000|2021-08-05 08:45:10|4409.12|4408.52|4409|4408.4|4409.12|4408.52|4409|4408.4|131
1628153120000|2021-08-05 08:45:20|4409.25|4408.65|4409|4408.4|4409.25|4408.65|4409|4408.4|30
1628153130000|2021-08-05 08:45:30|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|34
1628153140000|2021-08-05 08:45:40|4408.62|4408.02|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|80
1628153150000|2021-08-05 08:45:50|4408.62|4408.02|4408.75|4408.15|4408.75|4408.15|4408.5|4407.9|52
1628153160000|2021-08-05 08:46:00|4408.5|4407.9|4408.5|4407.9|4408.62|4408.02|4408.5|4407.9|4
1628153170000|2021-08-05 08:46:10|4408.25|4407.65|4408.5|4407.9|4408.5|4407.9|4408.25|4407.65|40
1628153180000|2021-08-05 08:46:20|||||||||34
1628153190000|2021-08-05 08:46:30|||||||||2
1628153200000|2021-08-05 08:46:40|||||||||14
1628153210000|2021-08-05 08:46:50|4408.62|4408.02|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|16
1628153220000|2021-08-05 08:47:00|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.62|4408.02|24
1628153230000|2021-08-05 08:47:10|||||||||4
1628153240000|2021-08-05 08:47:20|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|8
1628153250000|2021-08-05 08:47:30|4408.87|4408.27|4409|4408.4|4409|4408.4|4408.75|4408.15|5
1628153260000|2021-08-05 08:47:40|||||||||15
1628153280000|2021-08-05 08:48:00|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409.12|4408.52|10
1628153290000|2021-08-05 08:48:10|||||||||2
1628153300000|2021-08-05 08:48:20|||||||||2
1628153310000|2021-08-05 08:48:30|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|145
1628153320000|2021-08-05 08:48:40|||||||||18
1628153330000|2021-08-05 08:48:50|4409.62|4409.02|4410|4409.4|4410|4409.4|4409.62|4409.02|35
1628153340000|2021-08-05 08:49:00|4409.75|4409.15|4410|4409.4|4410|4409.4|4409.5|4408.9|131
1628153350000|2021-08-05 08:49:10|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410|4409.4|21
1628153360000|2021-08-05 08:49:20|||||||||46
1628153370000|2021-08-05 08:49:30|||||||||2
1628153380000|2021-08-05 08:49:40|||||||||1
1628153390000|2021-08-05 08:49:50|||||||||1
1628153400000|2021-08-05 08:50:00|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|47
1628153410000|2021-08-05 08:50:10|||||||||1
1628153420000|2021-08-05 08:50:20|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|40
1628153440000|2021-08-05 08:50:40|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|28
1628153450000|2021-08-05 08:50:50|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|36
1628153460000|2021-08-05 08:51:00|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|33
1628153470000|2021-08-05 08:51:10|4410.75|4410.15|4410.62|4410.02|4410.75|4410.15|4410.62|4410.02|33
1628153480000|2021-08-05 08:51:20|4410.75|4410.15|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|49
1628153490000|2021-08-05 08:51:30|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|29
1628153500000|2021-08-05 08:51:40|||||||||11
1628153510000|2021-08-05 08:51:50|4410.5|4409.9|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|31
1628153520000|2021-08-05 08:52:00|4410.62|4410.02|4410.62|4410.02|4410.75|4410.15|4410.5|4409.9|18
1628153530000|2021-08-05 08:52:10|4410.5|4409.9|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|6
1628153540000|2021-08-05 08:52:20|||||||||1
1628153550000|2021-08-05 08:52:30|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|10
1628153560000|2021-08-05 08:52:40|||||||||1
1628153570000|2021-08-05 08:52:50|4410.37|4409.77|4410.25|4409.65|4410.37|4409.77|4410.25|4409.65|16
1628153580000|2021-08-05 08:53:00|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410|4409.4|67
1628153590000|2021-08-05 08:53:10|||||||||2
1628153610000|2021-08-05 08:53:30|||||||||37
1628153630000|2021-08-05 08:53:50|4410.5|4409.9|4410.37|4409.77|4410.5|4409.9|4410.37|4409.77|28
1628153640000|2021-08-05 08:54:00|4410.5|4409.9|4410.37|4409.77|4410.5|4409.9|4410.25|4409.65|38
1628153650000|2021-08-05 08:54:10|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|0
1628153660000|2021-08-05 08:54:20|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|17
1628153670000|2021-08-05 08:54:30|4410.37|4409.77|4410.75|4410.15|4410.75|4410.15|4410.37|4409.77|126
1628153680000|2021-08-05 08:54:40|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|56
1628153690000|2021-08-05 08:54:50|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|51
1628153700000|2021-08-05 08:55:00|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|120
1628153720000|2021-08-05 08:55:20|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|40
1628153730000|2021-08-05 08:55:30|||||||||47
1628153740000|2021-08-05 08:55:40|||||||||1
1628153750000|2021-08-05 08:55:50|4410.62|4410.02|4410.62|4410.02|4410.62|4410.02|4410.62|4410.02|11
1628153760000|2021-08-05 08:56:00|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|8
1628153780000|2021-08-05 08:56:20|||||||||1
1628153790000|2021-08-05 08:56:30|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|47
1628153800000|2021-08-05 08:56:40|||||||||2
1628153810000|2021-08-05 08:56:50|||||||||4
1628153820000|2021-08-05 08:57:00|||||||||11
1628153830000|2021-08-05 08:57:10|4410.12|4409.52|4410.12|4409.52|4410.12|4409.52|4410.12|4409.52|21
1628153840000|2021-08-05 08:57:20|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|2
1628153850000|2021-08-05 08:57:30|||||||||3
1628153860000|2021-08-05 08:57:40|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|44
1628153870000|2021-08-05 08:57:50|||||||||5
1628153880000|2021-08-05 08:58:00|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|24
1628153890000|2021-08-05 08:58:10|||||||||5
1628153900000|2021-08-05 08:58:20|||||||||13
1628153910000|2021-08-05 08:58:30|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|16
1628153920000|2021-08-05 08:58:40|||||||||4
1628153930000|2021-08-05 08:58:50|4410.37|4409.77|4410|4409.4|4410.5|4409.9|4410|4409.4|39
1628153950000|2021-08-05 08:59:10|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|22
1628153960000|2021-08-05 08:59:20|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|4
1628153970000|2021-08-05 08:59:30|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410|4409.4|10
1628153990000|2021-08-05 08:59:50|||||||||5
1628154000000|2021-08-05 09:00:00|||||||||6
1628154010000|2021-08-05 09:00:10|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|77
1628154020000|2021-08-05 09:00:20|4410.12|4409.52|4410.5|4409.9|4410.5|4409.9|4410.12|4409.52|40
1628154030000|2021-08-05 09:00:30|4410.25|4409.65|4410.75|4410.15|4410.75|4410.15|4410.25|4409.65|90
1628154040000|2021-08-05 09:00:40|||||||||4
1628154050000|2021-08-05 09:00:50|4411|4410.4|4411.25|4410.65|4411.25|4410.65|4411|4410.4|129
1628154060000|2021-08-05 09:01:00|4410.25|4409.65|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|268
1628154070000|2021-08-05 09:01:10|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|26
1628154080000|2021-08-05 09:01:20|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|6
1628154090000|2021-08-05 09:01:30|||||||||1
1628154100000|2021-08-05 09:01:40|||||||||2
1628154110000|2021-08-05 09:01:50|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|21
1628154120000|2021-08-05 09:02:00|||||||||13
1628154130000|2021-08-05 09:02:10|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|25
1628154140000|2021-08-05 09:02:20|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|7
1628154150000|2021-08-05 09:02:30|||||||||1
1628154160000|2021-08-05 09:02:40|||||||||6
1628154170000|2021-08-05 09:02:50|4410.37|4409.77|4410.75|4410.15|4410.75|4410.15|4410.25|4409.65|50
1628154180000|2021-08-05 09:03:00|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|15
1628154190000|2021-08-05 09:03:10|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411|4410.4|98
1628154200000|2021-08-05 09:03:20|||||||||3
1628154210000|2021-08-05 09:03:30|||||||||29
1628154220000|2021-08-05 09:03:40|4411.5|4410.9|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|120
1628154230000|2021-08-05 09:03:50|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|34
1628154240000|2021-08-05 09:04:00|||||||||1
1628154250000|2021-08-05 09:04:10|||||||||5
1628154270000|2021-08-05 09:04:30|4411|4410.4|4410.87|4410.27|4411.25|4410.65|4410.75|4410.15|55
1628154280000|2021-08-05 09:04:40|4410.75|4410.15|4410.75|4410.15|4411|4410.4|4410.75|4410.15|32
1628154290000|2021-08-05 09:04:50|||||||||2
1628154300000|2021-08-05 09:05:00|4410.62|4410.02|4410.62|4410.02|4410.75|4410.15|4410.62|4410.02|53
1628154310000|2021-08-05 09:05:10|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|4
1628154320000|2021-08-05 09:05:20|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|25
1628154340000|2021-08-05 09:05:40|||||||||6
1628154350000|2021-08-05 09:05:50|||||||||2
1628154360000|2021-08-05 09:06:00|||||||||1
1628154370000|2021-08-05 09:06:10|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|12
1628154400000|2021-08-05 09:06:40|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411.12|4410.52|18
1628154410000|2021-08-05 09:06:50|4411|4410.4|4411.25|4410.65|4411.25|4410.65|4411|4410.4|26
1628154430000|2021-08-05 09:07:10|||||||||8
1628154440000|2021-08-05 09:07:20|4411.37|4410.77|4411.37|4410.77|4411.37|4410.77|4411.37|4410.77|91
1628154450000|2021-08-05 09:07:30|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|151
1628154460000|2021-08-05 09:07:40|4411.25|4410.65|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|133
1628154470000|2021-08-05 09:07:50|4411.12|4410.52|4411|4410.4|4411.25|4410.65|4411|4410.4|23
1628154480000|2021-08-05 09:08:00|4411.12|4410.52|4411|4410.4|4411.12|4410.52|4410.75|4410.15|52
1628154500000|2021-08-05 09:08:20|||||||||3
1628154510000|2021-08-05 09:08:30|||||||||2
1628154520000|2021-08-05 09:08:40|||||||||5
1628154540000|2021-08-05 09:09:00|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411|4410.4|44
1628154560000|2021-08-05 09:09:20|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|30
1628154600000|2021-08-05 09:10:00|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|22
1628154610000|2021-08-05 09:10:10|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411|4410.4|60
1628154620000|2021-08-05 09:10:20|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|29
1628154630000|2021-08-05 09:10:30|||||||||3
1628154640000|2021-08-05 09:10:40|||||||||13
1628154650000|2021-08-05 09:10:50|4411.62|4411.02|4411.62|4411.02|4411.75|4411.15|4411.5|4410.9|36
1628154660000|2021-08-05 09:11:00|4411.5|4410.9|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|23
1628154680000|2021-08-05 09:11:20|4411.62|4411.02|4411.5|4410.9|4411.62|4411.02|4411.5|4410.9|28
1628154690000|2021-08-05 09:11:30|4411.62|4411.02|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|11
1628154700000|2021-08-05 09:11:40|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|151
1628154710000|2021-08-05 09:11:50|||||||||12
1628154720000|2021-08-05 09:12:00|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|58
1628154730000|2021-08-05 09:12:10|||||||||7
1628154740000|2021-08-05 09:12:20|||||||||13
1628154750000|2021-08-05 09:12:30|||||||||3
1628154760000|2021-08-05 09:12:40|4412|4411.4|4412|4411.4|4412|4411.4|4412|4411.4|55
1628154770000|2021-08-05 09:12:50|||||||||5
1628154780000|2021-08-05 09:13:00|||||||||133
1628154790000|2021-08-05 09:13:10|||||||||1
1628154800000|2021-08-05 09:13:20|||||||||4
1628154810000|2021-08-05 09:13:30|||||||||103
1628154820000|2021-08-05 09:13:40|4411.75|4411.15|4412|4411.4|4412|4411.4|4411.75|4411.15|25
1628154840000|2021-08-05 09:14:00|||||||||17
1628154850000|2021-08-05 09:14:10|||||||||14
1628154860000|2021-08-05 09:14:20|||||||||4
1628154870000|2021-08-05 09:14:30|||||||||12
1628154880000|2021-08-05 09:14:40|4411.87|4411.27|4411.75|4411.15|4411.87|4411.27|4411.75|4411.15|75
1628154900000|2021-08-05 09:15:00|4412|4411.4|4412|4411.4|4412|4411.4|4411.75|4411.15|40
1628154910000|2021-08-05 09:15:10|||||||||55
1628154920000|2021-08-05 09:15:20|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|46
1628154930000|2021-08-05 09:15:30|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|41
1628154940000|2021-08-05 09:15:40|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|12
1628154950000|2021-08-05 09:15:50|||||||||2
1628154960000|2021-08-05 09:16:00|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|33
1628154970000|2021-08-05 09:16:10|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|33
1628154980000|2021-08-05 09:16:20|||||||||1
1628154990000|2021-08-05 09:16:30|4411.12|4410.52|4411|4410.4|4411.12|4410.52|4411|4410.4|27
1628155000000|2021-08-05 09:16:40|||||||||21
1628155030000|2021-08-05 09:17:10|||||||||2
1628155050000|2021-08-05 09:17:30|4411.12|4410.52|4411|4410.4|4411.12|4410.52|4411|4410.4|25
1628155060000|2021-08-05 09:17:40|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411|4410.4|21
1628155070000|2021-08-05 09:17:50|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411|4410.4|74
1628155100000|2021-08-05 09:18:20|||||||||3
1628155110000|2021-08-05 09:18:30|4411.37|4410.77|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|73
1628155120000|2021-08-05 09:18:40|||||||||3
1628155140000|2021-08-05 09:19:00|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|80
1628155150000|2021-08-05 09:19:10|||||||||3
1628155160000|2021-08-05 09:19:20|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|199
1628155170000|2021-08-05 09:19:30|||||||||2
1628155190000|2021-08-05 09:19:50|4412.75|4412.15|4413|4412.4|4413|4412.4|4412.75|4412.15|352
1628155200000|2021-08-05 09:20:00|4413.25|4412.65|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|303
1628155210000|2021-08-05 09:20:10|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413|4412.4|51
1628155220000|2021-08-05 09:20:20|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|35
1628155230000|2021-08-05 09:20:30|4413.12|4412.52|4413|4412.4|4413.25|4412.65|4413|4412.4|58
1628155240000|2021-08-05 09:20:40|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|78
1628155250000|2021-08-05 09:20:50|4412.5|4411.9|4413|4412.4|4413|4412.4|4412.5|4411.9|110
1628155260000|2021-08-05 09:21:00|4412.75|4412.15|4412.75|4412.15|4413|4412.4|4412.75|4412.15|49
1628155270000|2021-08-05 09:21:10|||||||||1
1628155280000|2021-08-05 09:21:20|||||||||1
1628155290000|2021-08-05 09:21:30|4412.62|4412.02|4412.5|4411.9|4412.62|4412.02|4412.5|4411.9|52
1628155310000|2021-08-05 09:21:50|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|26
1628155320000|2021-08-05 09:22:00|4412.5|4411.9|4412.5|4411.9|4412.62|4412.02|4412.5|4411.9|38
1628155330000|2021-08-05 09:22:10|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|22
1628155340000|2021-08-05 09:22:20|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|31
1628155350000|2021-08-05 09:22:30|4412.87|4412.27|4413|4412.4|4413|4412.4|4412.87|4412.27|54
1628155360000|2021-08-05 09:22:40|||||||||9
1628155380000|2021-08-05 09:23:00|4412.75|4412.15|4413|4412.4|4413|4412.4|4412.75|4412.15|42
1628155390000|2021-08-05 09:23:10|4412.75|4412.15|4412.75|4412.15|4413|4412.4|4412.75|4412.15|17
1628155400000|2021-08-05 09:23:20|4412.87|4412.27|4412.75|4412.15|4413|4412.4|4412.75|4412.15|22
1628155410000|2021-08-05 09:23:30|4412.87|4412.27|4412.75|4412.15|4413|4412.4|4412.75|4412.15|29
1628155420000|2021-08-05 09:23:40|4413|4412.4|4413|4412.4|4413|4412.4|4412.75|4412.15|25
1628155430000|2021-08-05 09:23:50|||||||||2
1628155440000|2021-08-05 09:24:00|4412.75|4412.15|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|178
1628155450000|2021-08-05 09:24:10|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|85
1628155470000|2021-08-05 09:24:30|||||||||53
1628155480000|2021-08-05 09:24:40|4412.5|4411.9|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|10
1628155490000|2021-08-05 09:24:50|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|133
1628155500000|2021-08-05 09:25:00|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|40
1628155510000|2021-08-05 09:25:10|4412.37|4411.77|4412.25|4411.65|4412.37|4411.77|4412.25|4411.65|41
1628155520000|2021-08-05 09:25:20|||||||||31
1628155530000|2021-08-05 09:25:30|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|58
1628155540000|2021-08-05 09:25:40|4412.25|4411.65|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|38
1628155550000|2021-08-05 09:25:50|4412.25|4411.65|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|71
1628155560000|2021-08-05 09:26:00|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.37|4411.77|34
1628155580000|2021-08-05 09:26:20|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|21
1628155590000|2021-08-05 09:26:30|4412.62|4412.02|4412.5|4411.9|4412.62|4412.02|4412.5|4411.9|38
1628155600000|2021-08-05 09:26:40|||||||||2
1628155610000|2021-08-05 09:26:50|4412.37|4411.77|4412.25|4411.65|4412.37|4411.77|4412.25|4411.65|40
1628155620000|2021-08-05 09:27:00|4412.5|4411.9|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|30
1628155640000|2021-08-05 09:27:20|4412.37|4411.77|4412.25|4411.65|4412.37|4411.77|4412.25|4411.65|25
1628155660000|2021-08-05 09:27:40|4412.5|4411.9|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|12
1628155680000|2021-08-05 09:28:00|4412|4411.4|4411.75|4411.15|4412|4411.4|4411.5|4410.9|133
1628155690000|2021-08-05 09:28:10|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|18
1628155710000|2021-08-05 09:28:30|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|59
1628155730000|2021-08-05 09:28:50|4411.62|4411.02|4411.75|4411.15|4411.75|4411.15|4411.62|4411.02|72
1628155740000|2021-08-05 09:29:00|4411.62|4411.02|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|35
1628155750000|2021-08-05 09:29:10|||||||||1
1628155770000|2021-08-05 09:29:30|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|146
1628155780000|2021-08-05 09:29:40|4411.37|4410.77|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|31
1628155790000|2021-08-05 09:29:50|4411.37|4410.77|4411.37|4410.77|4411.37|4410.77|4411.37|4410.77|4
1628155800000|2021-08-05 09:30:00|4411.5|4410.9|4412.5|4411.9|4412.5|4411.9|4411.5|4410.9|165
1628155810000|2021-08-05 09:30:10|4412.37|4411.77|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|21
1628155820000|2021-08-05 09:30:20|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.37|4411.77|16
1628155830000|2021-08-05 09:30:30|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.37|4411.77|17
1628155840000|2021-08-05 09:30:40|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.62|4412.02|20
1628155850000|2021-08-05 09:30:50|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|12
1628155860000|2021-08-05 09:31:00|||||||||4
1628155870000|2021-08-05 09:31:10|||||||||9
1628155880000|2021-08-05 09:31:20|||||||||3
1628155890000|2021-08-05 09:31:30|||||||||2
1628155900000|2021-08-05 09:31:40|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|14
1628155910000|2021-08-05 09:31:50|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|27
1628155920000|2021-08-05 09:32:00|4412.87|4412.27|4412.75|4412.15|4412.87|4412.27|4412.75|4412.15|24
1628155930000|2021-08-05 09:32:10|||||||||10
1628155940000|2021-08-05 09:32:20|||||||||1
1628155950000|2021-08-05 09:32:30|4412.62|4412.02|4412.5|4411.9|4412.62|4412.02|4412.5|4411.9|39
1628155960000|2021-08-05 09:32:40|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|21
1628155970000|2021-08-05 09:32:50|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|12
1628155990000|2021-08-05 09:33:10|||||||||17
1628156000000|2021-08-05 09:33:20|||||||||3
1628156010000|2021-08-05 09:33:30|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|21
1628156020000|2021-08-05 09:33:40|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|73
1628156040000|2021-08-05 09:34:00|4413.37|4412.77|4413.25|4412.65|4413.37|4412.77|4413.25|4412.65|95
1628156050000|2021-08-05 09:34:10|4413.37|4412.77|4413.25|4412.65|4413.37|4412.77|4413.25|4412.65|51
1628156060000|2021-08-05 09:34:20|||||||||5
1628156080000|2021-08-05 09:34:40|4413.37|4412.77|4413.25|4412.65|4413.37|4412.77|4413.25|4412.65|14
1628156090000|2021-08-05 09:34:50|||||||||2
1628156100000|2021-08-05 09:35:00|4413|4412.4|4412.87|4412.27|4413|4412.4|4412.87|4412.27|63
1628156110000|2021-08-05 09:35:10|4412.75|4412.15|4413|4412.4|4413|4412.4|4412.75|4412.15|8
1628156120000|2021-08-05 09:35:20|||||||||1
1628156130000|2021-08-05 09:35:30|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|36
1628156140000|2021-08-05 09:35:40|4412.62|4412.02|4412.5|4411.9|4412.62|4412.02|4412.5|4411.9|22
1628156150000|2021-08-05 09:35:50|||||||||10
1628156160000|2021-08-05 09:36:00|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|54
1628156190000|2021-08-05 09:36:30|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|71
1628156210000|2021-08-05 09:36:50|4412.87|4412.27|4412.75|4412.15|4412.87|4412.27|4412.75|4412.15|46
1628156220000|2021-08-05 09:37:00|||||||||2
1628156230000|2021-08-05 09:37:10|||||||||10
1628156240000|2021-08-05 09:37:20|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|48
1628156250000|2021-08-05 09:37:30|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413.12|4412.52|82
1628156260000|2021-08-05 09:37:40|4413.12|4412.52|4412.75|4412.15|4413.12|4412.52|4412.75|4412.15|47
1628156270000|2021-08-05 09:37:50|4413|4412.4|4412.75|4412.15|4413|4412.4|4412.75|4412.15|35
1628156280000|2021-08-05 09:38:00|||||||||1
1628156290000|2021-08-05 09:38:10|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|15
1628156300000|2021-08-05 09:38:20|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413|4412.4|37
1628156310000|2021-08-05 09:38:30|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|35
1628156320000|2021-08-05 09:38:40|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|16
1628156330000|2021-08-05 09:38:50|||||||||45
1628156340000|2021-08-05 09:39:00|||||||||5
1628156350000|2021-08-05 09:39:10|||||||||7
1628156360000|2021-08-05 09:39:20|||||||||3
1628156370000|2021-08-05 09:39:30|||||||||6
1628156380000|2021-08-05 09:39:40|||||||||4
1628156390000|2021-08-05 09:39:50|||||||||5
1628156400000|2021-08-05 09:40:00|4413.37|4412.77|4412.5|4411.9|4413.5|4412.9|4412.5|4411.9|286
1628156410000|2021-08-05 09:40:10|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.62|4412.02|32
1628156420000|2021-08-05 09:40:20|4412.87|4412.27|4412.87|4412.27|4412.87|4412.27|4412.75|4412.15|69
1628156430000|2021-08-05 09:40:30|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|0
1628156440000|2021-08-05 09:40:40|||||||||1
1628156450000|2021-08-05 09:40:50|||||||||1
1628156460000|2021-08-05 09:41:00|4412.75|4412.15|4413|4412.4|4413|4412.4|4412.75|4412.15|145
1628156480000|2021-08-05 09:41:20|4413.25|4412.65|4413|4412.4|4413.25|4412.65|4413|4412.4|205
1628156490000|2021-08-05 09:41:30|||||||||1
1628156500000|2021-08-05 09:41:40|||||||||5
1628156510000|2021-08-05 09:41:50|4413.25|4412.65|4413|4412.4|4413.25|4412.65|4413|4412.4|101
1628156520000|2021-08-05 09:42:00|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|99
1628156530000|2021-08-05 09:42:10|4412.87|4412.27|4413|4412.4|4413|4412.4|4412.75|4412.15|34
1628156540000|2021-08-05 09:42:20|||||||||97
1628156550000|2021-08-05 09:42:30|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|48
1628156560000|2021-08-05 09:42:40|4412.87|4412.27|4412.75|4412.15|4413|4412.4|4412.75|4412.15|16
1628156570000|2021-08-05 09:42:50|4412.87|4412.27|4413|4412.4|4413|4412.4|4412.87|4412.27|28
1628156580000|2021-08-05 09:43:00|||||||||9
1628156590000|2021-08-05 09:43:10|4413.12|4412.52|4413|4412.4|4413.25|4412.65|4413|4412.4|27
1628156600000|2021-08-05 09:43:20|||||||||1
1628156610000|2021-08-05 09:43:30|||||||||3
1628156620000|2021-08-05 09:43:40|4413.12|4412.52|4413|4412.4|4413.25|4412.65|4413|4412.4|132
1628156630000|2021-08-05 09:43:50|4413.12|4412.52|4413|4412.4|4413.12|4412.52|4413|4412.4|11
1628156640000|2021-08-05 09:44:00|||||||||6
1628156660000|2021-08-05 09:44:20|||||||||1
1628156670000|2021-08-05 09:44:30|||||||||88
1628156680000|2021-08-05 09:44:40|4413.25|4412.65|4413|4412.4|4413.25|4412.65|4413|4412.4|68
1628156690000|2021-08-05 09:44:50|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413|4412.4|2
1628156700000|2021-08-05 09:45:00|||||||||3
1628156710000|2021-08-05 09:45:10|||||||||5
1628156720000|2021-08-05 09:45:20|||||||||1
1628156730000|2021-08-05 09:45:30|4413.12|4412.52|4413|4412.4|4413.12|4412.52|4413|4412.4|20
1628156750000|2021-08-05 09:45:50|4412.75|4412.15|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|44
1628156760000|2021-08-05 09:46:00|||||||||4
1628156770000|2021-08-05 09:46:10|4412.75|4412.15|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|51
1628156780000|2021-08-05 09:46:20|||||||||4
1628156790000|2021-08-05 09:46:30|4412.62|4412.02|4412.5|4411.9|4412.62|4412.02|4412.5|4411.9|13
1628156800000|2021-08-05 09:46:40|||||||||1
1628156810000|2021-08-05 09:46:50|4412.37|4411.77|4412.25|4411.65|4412.37|4411.77|4412.25|4411.65|31
1628156820000|2021-08-05 09:47:00|4412.12|4411.52|4412|4411.4|4412.25|4411.65|4412|4411.4|45
1628156830000|2021-08-05 09:47:10|4412.12|4411.52|4412|4411.4|4412.12|4411.52|4412|4411.4|67
1628156840000|2021-08-05 09:47:20|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|152
1628156850000|2021-08-05 09:47:30|4411.87|4411.27|4412|4411.4|4412|4411.4|4411.75|4411.15|50
1628156860000|2021-08-05 09:47:40|4412.25|4411.65|4412|4411.4|4412.25|4411.65|4412|4411.4|11
1628156870000|2021-08-05 09:47:50|4412.12|4411.52|4412|4411.4|4412.12|4411.52|4412|4411.4|1
1628156880000|2021-08-05 09:48:00|4412.12|4411.52|4412.25|4411.65|4412.25|4411.65|4412|4411.4|8
1628156900000|2021-08-05 09:48:20|4412|4411.4|4411.75|4411.15|4412|4411.4|4411.75|4411.15|50
1628156910000|2021-08-05 09:48:30|4412|4411.4|4412|4411.4|4412|4411.4|4412|4411.4|22
1628156920000|2021-08-05 09:48:40|4411.87|4411.27|4411.87|4411.27|4412|4411.4|4411.75|4411.15|14
1628156930000|2021-08-05 09:48:50|4411.75|4411.15|4411.75|4411.15|4412|4411.4|4411.75|4411.15|10
1628156940000|2021-08-05 09:49:00|4412|4411.4|4411.75|4411.15|4412|4411.4|4411.75|4411.15|23
1628156950000|2021-08-05 09:49:10|||||||||15
1628156960000|2021-08-05 09:49:20|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|308
1628156970000|2021-08-05 09:49:30|4412.62|4412.02|4413.25|4412.65|4413.25|4412.65|4412.5|4411.9|390
1628156980000|2021-08-05 09:49:40|||||||||14
1628156990000|2021-08-05 09:49:50|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|91
1628157000000|2021-08-05 09:50:00|||||||||102
1628157010000|2021-08-05 09:50:10|||||||||1
1628157020000|2021-08-05 09:50:20|||||||||1
1628157030000|2021-08-05 09:50:30|4413.25|4412.65|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|51
1628157040000|2021-08-05 09:50:40|4413.5|4412.9|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|6
1628157050000|2021-08-05 09:50:50|4413.37|4412.77|4413.5|4412.9|4413.5|4412.9|4413.37|4412.77|10
1628157060000|2021-08-05 09:51:00|||||||||7
1628157070000|2021-08-05 09:51:10|4413.25|4412.65|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|72
1628157080000|2021-08-05 09:51:20|4413.37|4412.77|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|18
1628157090000|2021-08-05 09:51:30|||||||||17
1628157100000|2021-08-05 09:51:40|4413.37|4412.77|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|84
1628157110000|2021-08-05 09:51:50|4413.37|4412.77|4413.5|4412.9|4413.5|4412.9|4413.37|4412.77|30
1628157120000|2021-08-05 09:52:00|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|88
1628157130000|2021-08-05 09:52:10|4414|4413.4|4414.25|4413.65|4414.25|4413.65|4413.75|4413.15|143
1628157140000|2021-08-05 09:52:20|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|290
1628157150000|2021-08-05 09:52:30|4414.25|4413.65|4414.5|4413.9|4414.5|4413.9|4414.25|4413.65|172
1628157160000|2021-08-05 09:52:40|||||||||11
1628157170000|2021-08-05 09:52:50|4414.62|4414.02|4414.5|4413.9|4414.75|4414.15|4414.5|4413.9|61
1628157180000|2021-08-05 09:53:00|4414.62|4414.02|4414.5|4413.9|4414.75|4414.15|4414.5|4413.9|28
1628157190000|2021-08-05 09:53:10|4414.25|4413.65|4414.75|4414.15|4414.75|4414.15|4414.25|4413.65|170
1628157200000|2021-08-05 09:53:20|||||||||14
1628157210000|2021-08-05 09:53:30|4415|4414.4|4415|4414.4|4415|4414.4|4415|4414.4|122
1628157220000|2021-08-05 09:53:40|4414.75|4414.15|4415|4414.4|4415|4414.4|4414.75|4414.15|87
1628157230000|2021-08-05 09:53:50|||||||||3
1628157240000|2021-08-05 09:54:00|4414.87|4414.27|4414.75|4414.15|4415|4414.4|4414.75|4414.15|45
1628157250000|2021-08-05 09:54:10|4414.62|4414.02|4414.5|4413.9|4414.75|4414.15|4414.5|4413.9|37
1628157260000|2021-08-05 09:54:20|4414.62|4414.02|4414.5|4413.9|4414.75|4414.15|4414.5|4413.9|7
1628157270000|2021-08-05 09:54:30|||||||||4
1628157280000|2021-08-05 09:54:40|4414.37|4413.77|4414.5|4413.9|4414.5|4413.9|4414.25|4413.65|32
1628157290000|2021-08-05 09:54:50|||||||||12
1628157300000|2021-08-05 09:55:00|4414.37|4413.77|4414.5|4413.9|4414.5|4413.9|4414.37|4413.77|87
1628157310000|2021-08-05 09:55:10|||||||||5
1628157320000|2021-08-05 09:55:20|4414.75|4414.15|4414.75|4414.15|4414.87|4414.27|4414.75|4414.15|106
1628157330000|2021-08-05 09:55:30|4415|4414.4|4415|4414.4|4415|4414.4|4415|4414.4|34
1628157340000|2021-08-05 09:55:40|||||||||2
1628157350000|2021-08-05 09:55:50|4415.25|4414.65|4416|4415.4|4416|4415.4|4415.25|4414.65|366
1628157360000|2021-08-05 09:56:00|4415.75|4415.15|4415.75|4415.15|4416|4415.4|4415.5|4414.9|252
1628157370000|2021-08-05 09:56:10|4415.87|4415.27|4415.75|4415.15|4415.87|4415.27|4415.75|4415.15|102
1628157380000|2021-08-05 09:56:20|4415.5|4414.9|4415.75|4415.15|4415.75|4415.15|4415.5|4414.9|84
1628157390000|2021-08-05 09:56:30|4415.62|4415.02|4415.5|4414.9|4415.62|4415.02|4415.5|4414.9|20
1628157400000|2021-08-05 09:56:40|||||||||5
1628157410000|2021-08-05 09:56:50|||||||||7
1628157420000|2021-08-05 09:57:00|||||||||19
1628157430000|2021-08-05 09:57:10|4415.25|4414.65|4415.5|4414.9|4415.5|4414.9|4415.25|4414.65|57
1628157440000|2021-08-05 09:57:20|4415.37|4414.77|4415.25|4414.65|4415.37|4414.77|4415.25|4414.65|8
1628157450000|2021-08-05 09:57:30|||||||||3
1628157470000|2021-08-05 09:57:50|4415.37|4414.77|4415.5|4414.9|4415.5|4414.9|4415.25|4414.65|48
1628157480000|2021-08-05 09:58:00|4415.37|4414.77|4415.25|4414.65|4415.37|4414.77|4415.25|4414.65|58
1628157490000|2021-08-05 09:58:10|||||||||1
1628157500000|2021-08-05 09:58:20|4415.37|4414.77|4415.5|4414.9|4415.5|4414.9|4415.37|4414.77|42
1628157510000|2021-08-05 09:58:30|||||||||2
1628157520000|2021-08-05 09:58:40|4415.37|4414.77|4415.25|4414.65|4415.5|4414.9|4415.25|4414.65|48
1628157540000|2021-08-05 09:59:00|||||||||2
1628157550000|2021-08-05 09:59:10|4415.37|4414.77|4415.5|4414.9|4415.5|4414.9|4415.37|4414.77|58
1628157570000|2021-08-05 09:59:30|||||||||2
1628157580000|2021-08-05 09:59:40|4415.25|4414.65|4415.25|4414.65|4415.25|4414.65|4415.25|4414.65|47
1628157590000|2021-08-05 09:59:50|4415.12|4414.52|4415.25|4414.65|4415.25|4414.65|4415|4414.4|59
1628157600000|2021-08-05 10:00:00|4415|4414.4|4415|4414.4|4415.12|4414.52|4415|4414.4|56
1628157610000|2021-08-05 10:00:10|4415.25|4414.65|4415.25|4414.65|4415.25|4414.65|4415.25|4414.65|26
1628157620000|2021-08-05 10:00:20|||||||||7
1628157630000|2021-08-05 10:00:30|||||||||84
1628157640000|2021-08-05 10:00:40|4415.37|4414.77|4415.25|4414.65|4415.5|4414.9|4415.25|4414.65|39
1628157650000|2021-08-05 10:00:50|4415|4414.4|4415|4414.4|4415|4414.4|4415|4414.4|20
1628157660000|2021-08-05 10:01:00|4415.12|4414.52|4415.25|4414.65|4415.25|4414.65|4415.12|4414.52|44
1628157670000|2021-08-05 10:01:10|||||||||21
1628157680000|2021-08-05 10:01:20|4415.12|4414.52|4415|4414.4|4415.25|4414.65|4415|4414.4|24
1628157690000|2021-08-05 10:01:30|4415.12|4414.52|4415|4414.4|4415.25|4414.65|4414.75|4414.15|55
1628157700000|2021-08-05 10:01:40|||||||||1
1628157710000|2021-08-05 10:01:50|4415.12|4414.52|4415.25|4414.65|4415.25|4414.65|4415.12|4414.52|8
1628157720000|2021-08-05 10:02:00|4415.12|4414.52|4415|4414.4|4415.12|4414.52|4415|4414.4|34
1628157730000|2021-08-05 10:02:10|4414.75|4414.15|4414.25|4413.65|4414.75|4414.15|4414.25|4413.65|139
1628157750000|2021-08-05 10:02:30|||||||||9
1628157760000|2021-08-05 10:02:40|4414.12|4413.52|4414.25|4413.65|4414.25|4413.65|4414.12|4413.52|64
1628157770000|2021-08-05 10:02:50|||||||||6
1628157780000|2021-08-05 10:03:00|4414|4413.4|4414|4413.4|4414|4413.4|4414|4413.4|33
1628157790000|2021-08-05 10:03:10|||||||||4
1628157800000|2021-08-05 10:03:20|4414.25|4413.65|4414|4413.4|4414.25|4413.65|4414|4413.4|94
1628157810000|2021-08-05 10:03:30|||||||||16
1628157820000|2021-08-05 10:03:40|||||||||1
1628157840000|2021-08-05 10:04:00|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|26
1628157850000|2021-08-05 10:04:10|4413.87|4413.27|4413.75|4413.15|4413.87|4413.27|4413.75|4413.15|65
1628157860000|2021-08-05 10:04:20|||||||||16
1628157880000|2021-08-05 10:04:40|||||||||97
1628157890000|2021-08-05 10:04:50|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|28
1628157900000|2021-08-05 10:05:00|||||||||2
1628157910000|2021-08-05 10:05:10|4413.75|4413.15|4413.75|4413.15|4414|4413.4|4413.75|4413.15|70
1628157920000|2021-08-05 10:05:20|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|31
1628157930000|2021-08-05 10:05:30|4413.62|4413.02|4413.5|4412.9|4413.62|4413.02|4413.5|4412.9|33
1628157940000|2021-08-05 10:05:40|4413.75|4413.15|4413.5|4412.9|4413.75|4413.15|4413.5|4412.9|37
1628157950000|2021-08-05 10:05:50|||||||||62
1628157960000|2021-08-05 10:06:00|||||||||3
1628157970000|2021-08-05 10:06:10|||||||||1
1628157980000|2021-08-05 10:06:20|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|51
1628157990000|2021-08-05 10:06:30|||||||||14
1628158000000|2021-08-05 10:06:40|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|54
1628158010000|2021-08-05 10:06:50|||||||||1
1628158020000|2021-08-05 10:07:00|||||||||1
1628158070000|2021-08-05 10:07:50|||||||||2
1628158080000|2021-08-05 10:08:00|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|25
1628158090000|2021-08-05 10:08:10|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|68
1628158100000|2021-08-05 10:08:20|||||||||20
1628158110000|2021-08-05 10:08:30|||||||||2
1628158120000|2021-08-05 10:08:40|4413.75|4413.15|4414|4413.4|4414|4413.4|4413.75|4413.15|81
1628158130000|2021-08-05 10:08:50|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|37
1628158140000|2021-08-05 10:09:00|4414|4413.4|4414.25|4413.65|4414.25|4413.65|4414|4413.4|73
1628158150000|2021-08-05 10:09:10|||||||||6
1628158160000|2021-08-05 10:09:20|4414.5|4413.9|4414.75|4414.15|4414.75|4414.15|4414.5|4413.9|92
1628158170000|2021-08-05 10:09:30|||||||||18
1628158190000|2021-08-05 10:09:50|||||||||91
1628158200000|2021-08-05 10:10:00|4414.87|4414.27|4414.75|4414.15|4415|4414.4|4414.75|4414.15|61
1628158210000|2021-08-05 10:10:10|4414.37|4413.77|4414.5|4413.9|4414.5|4413.9|4414.25|4413.65|81
1628158220000|2021-08-05 10:10:20|||||||||1
1628158230000|2021-08-05 10:10:30|4414.75|4414.15|4414.75|4414.15|4414.75|4414.15|4414.5|4413.9|47
1628158240000|2021-08-05 10:10:40|4414.62|4414.02|4414.75|4414.15|4414.75|4414.15|4414.62|4414.02|3
1628158260000|2021-08-05 10:11:00|4414.5|4413.9|4414.75|4414.15|4414.75|4414.15|4414.5|4413.9|70
1628158270000|2021-08-05 10:11:10|4414.62|4414.02|4414.75|4414.15|4414.75|4414.15|4414.62|4414.02|57
1628158290000|2021-08-05 10:11:30|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|41
1628158300000|2021-08-05 10:11:40|4414.75|4414.15|4414.5|4413.9|4414.75|4414.15|4414.5|4413.9|39
1628158310000|2021-08-05 10:11:50|4414.75|4414.15|4414.5|4413.9|4414.75|4414.15|4414.5|4413.9|43
1628158320000|2021-08-05 10:12:00|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|65
1628158360000|2021-08-05 10:12:40|4414|4413.4|4414.25|4413.65|4414.25|4413.65|4414|4413.4|140
1628158370000|2021-08-05 10:12:50|||||||||1
1628158380000|2021-08-05 10:13:00|||||||||4
1628158390000|2021-08-05 10:13:10|||||||||75
1628158400000|2021-08-05 10:13:20|||||||||1
1628158420000|2021-08-05 10:13:40|||||||||7
1628158450000|2021-08-05 10:14:10|||||||||1
1628158470000|2021-08-05 10:14:30|||||||||44
1628158490000|2021-08-05 10:14:50|||||||||42
1628158510000|2021-08-05 10:15:10|||||||||2
1628158520000|2021-08-05 10:15:20|||||||||15
1628158530000|2021-08-05 10:15:30|4414.5|4413.9|4414.25|4413.65|4414.5|4413.9|4414.25|4413.65|161
1628158540000|2021-08-05 10:15:40|4414|4413.4|4414|4413.4|4414.25|4413.65|4414|4413.4|68
1628158550000|2021-08-05 10:15:50|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|4414.25|4413.65|114
1628158560000|2021-08-05 10:16:00|4414.37|4413.77|4414.5|4413.9|4414.5|4413.9|4414.37|4413.77|28
1628158570000|2021-08-05 10:16:10|||||||||18
1628158580000|2021-08-05 10:16:20|||||||||55
1628158590000|2021-08-05 10:16:30|4414|4413.4|4414.5|4413.9|4414.5|4413.9|4414|4413.4|231
1628158600000|2021-08-05 10:16:40|4414.37|4413.77|4414.25|4413.65|4414.37|4413.77|4414.25|4413.65|27
1628158620000|2021-08-05 10:17:00|4414|4413.4|4414|4413.4|4414|4413.4|4414|4413.4|65
1628158630000|2021-08-05 10:17:10|4414.12|4413.52|4414.25|4413.65|4414.25|4413.65|4414|4413.4|121
1628158640000|2021-08-05 10:17:20|||||||||9
1628158650000|2021-08-05 10:17:30|||||||||2
1628158660000|2021-08-05 10:17:40|||||||||1
1628158670000|2021-08-05 10:17:50|4414|4413.4|4414|4413.4|4414|4413.4|4414|4413.4|80
1628158680000|2021-08-05 10:18:00|4413.87|4413.27|4414|4413.4|4414|4413.4|4413.87|4413.27|31
1628158690000|2021-08-05 10:18:10|4413.75|4413.15|4414|4413.4|4414|4413.4|4413.75|4413.15|90
1628158700000|2021-08-05 10:18:20|4413.87|4413.27|4413.75|4413.15|4414|4413.4|4413.75|4413.15|40
1628158710000|2021-08-05 10:18:30|4413.87|4413.27|4413.5|4412.9|4414|4413.4|4413.5|4412.9|124
1628158720000|2021-08-05 10:18:40|||||||||12
1628158730000|2021-08-05 10:18:50|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|69
1628158740000|2021-08-05 10:19:00|4413|4412.4|4413.5|4412.9|4413.5|4412.9|4412.75|4412.15|280
1628158750000|2021-08-05 10:19:10|4413.37|4412.77|4413.5|4412.9|4413.5|4412.9|4413.25|4412.65|95
1628158760000|2021-08-05 10:19:20|||||||||2
1628158770000|2021-08-05 10:19:30|4413|4412.4|4412.75|4412.15|4413|4412.4|4412.75|4412.15|184
1628158780000|2021-08-05 10:19:40|||||||||12
1628158790000|2021-08-05 10:19:50|4413|4412.4|4413|4412.4|4413.25|4412.65|4413|4412.4|162
1628158800000|2021-08-05 10:20:00|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|53
1628158810000|2021-08-05 10:20:10|4412.62|4412.02|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|172
1628158820000|2021-08-05 10:20:20|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|90
1628158830000|2021-08-05 10:20:30|4413|4412.4|4413|4412.4|4413|4412.4|4412.87|4412.27|46
1628158840000|2021-08-05 10:20:40|4412.87|4412.27|4412.5|4411.9|4412.87|4412.27|4412.25|4411.65|170
1628158850000|2021-08-05 10:20:50|4412.37|4411.77|4412.37|4411.77|4412.5|4411.9|4412.25|4411.65|25
1628158860000|2021-08-05 10:21:00|4412.25|4411.65|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|54
1628158870000|2021-08-05 10:21:10|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|72
1628158880000|2021-08-05 10:21:20|4412.25|4411.65|4412.75|4412.15|4412.75|4412.15|4412.25|4411.65|132
1628158890000|2021-08-05 10:21:30|4413|4412.4|4412.25|4411.65|4413|4412.4|4412.25|4411.65|253
1628158900000|2021-08-05 10:21:40|||||||||12
1628158910000|2021-08-05 10:21:50|||||||||5
1628158920000|2021-08-05 10:22:00|||||||||10
1628158930000|2021-08-05 10:22:10|||||||||7
1628158940000|2021-08-05 10:22:20|||||||||8
1628158950000|2021-08-05 10:22:30|4412|4411.4|4412|4411.4|4412|4411.4|4411.75|4411.15|193
1628158960000|2021-08-05 10:22:40|4412.12|4411.52|4412.25|4411.65|4412.25|4411.65|4412|4411.4|74
1628158970000|2021-08-05 10:22:50|4412.5|4411.9|4411.75|4411.15|4412.5|4411.9|4411.75|4411.15|261
1628158980000|2021-08-05 10:23:00|4411.87|4411.27|4411.75|4411.15|4412|4411.4|4411.75|4411.15|22
1628158990000|2021-08-05 10:23:10|4412|4411.4|4412|4411.4|4412|4411.4|4411.87|4411.27|43
1628159000000|2021-08-05 10:23:20|4411.87|4411.27|4411.5|4410.9|4411.87|4411.27|4411.25|4410.65|272
1628159010000|2021-08-05 10:23:30|4411.25|4410.65|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|46
1628159020000|2021-08-05 10:23:40|4411.5|4410.9|4410.87|4410.27|4411.5|4410.9|4410.25|4409.65|597
1628159030000|2021-08-05 10:23:50|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|183
1628159040000|2021-08-05 10:24:00|4411|4410.4|4411|4410.4|4411|4410.4|4410.87|4410.27|62
1628159050000|2021-08-05 10:24:10|4411.25|4410.65|4411|4410.4|4411.25|4410.65|4410.75|4410.15|101
1628159060000|2021-08-05 10:24:20|||||||||11
1628159070000|2021-08-05 10:24:30|||||||||22
1628159080000|2021-08-05 10:24:40|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411|4410.4|45
1628159090000|2021-08-05 10:24:50|4411.12|4410.52|4411|4410.4|4411.25|4410.65|4411|4410.4|60
1628159100000|2021-08-05 10:25:00|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411.12|4410.52|25
1628159110000|2021-08-05 10:25:10|||||||||5
1628159120000|2021-08-05 10:25:20|||||||||66
1628159130000|2021-08-05 10:25:30|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|40
1628159140000|2021-08-05 10:25:40|||||||||2
1628159150000|2021-08-05 10:25:50|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|45
1628159160000|2021-08-05 10:26:00|4411.25|4410.65|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|34
1628159170000|2021-08-05 10:26:10|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|25
1628159180000|2021-08-05 10:26:20|||||||||8
1628159190000|2021-08-05 10:26:30|4411.37|4410.77|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|32
1628159210000|2021-08-05 10:26:50|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|24
1628159220000|2021-08-05 10:27:00|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|28
1628159230000|2021-08-05 10:27:10|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|55
1628159240000|2021-08-05 10:27:20|||||||||12
1628159250000|2021-08-05 10:27:30|4411.62|4411.02|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|67
1628159260000|2021-08-05 10:27:40|||||||||5
1628159270000|2021-08-05 10:27:50|4411.62|4411.02|4411.5|4410.9|4411.62|4411.02|4411.5|4410.9|17
1628159280000|2021-08-05 10:28:00|4411.37|4410.77|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|26
1628159290000|2021-08-05 10:28:10|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|15
1628159300000|2021-08-05 10:28:20|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.37|4410.77|26
1628159310000|2021-08-05 10:28:30|4411.62|4411.02|4411.62|4411.02|4411.62|4411.02|4411.5|4410.9|16
1628159320000|2021-08-05 10:28:40|4411.5|4410.9|4411.25|4410.65|4411.62|4411.02|4411.25|4410.65|27
1628159330000|2021-08-05 10:28:50|||||||||44
1628159380000|2021-08-05 10:29:40|||||||||83
1628159390000|2021-08-05 10:29:50|||||||||27
1628159400000|2021-08-05 10:30:00|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|50
1628159410000|2021-08-05 10:30:10|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|14
1628159420000|2021-08-05 10:30:20|||||||||12
1628159460000|2021-08-05 10:31:00|||||||||31
1628159470000|2021-08-05 10:31:10|||||||||1
1628159490000|2021-08-05 10:31:30|4411.37|4410.77|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|40
1628159500000|2021-08-05 10:31:40|||||||||1
1628159510000|2021-08-05 10:31:50|4411.12|4410.52|4411|4410.4|4411.12|4410.52|4411|4410.4|47
1628159520000|2021-08-05 10:32:00|4411.12|4410.52|4411|4410.4|4411.25|4410.65|4411|4410.4|23
1628159530000|2021-08-05 10:32:10|||||||||5
1628159540000|2021-08-05 10:32:20|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|7
1628159550000|2021-08-05 10:32:30|||||||||7
1628159560000|2021-08-05 10:32:40|||||||||4
1628159580000|2021-08-05 10:33:00|||||||||1
1628159590000|2021-08-05 10:33:10|4411|4410.4|4411.12|4410.52|4411.25|4410.65|4411|4410.4|44
1628159600000|2021-08-05 10:33:20|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411|4410.4|3
1628159610000|2021-08-05 10:33:30|||||||||1
1628159630000|2021-08-05 10:33:50|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|10
1628159640000|2021-08-05 10:34:00|||||||||5
1628159660000|2021-08-05 10:34:20|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411|4410.4|63
1628159670000|2021-08-05 10:34:30|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|26
1628159690000|2021-08-05 10:34:50|||||||||2
1628159710000|2021-08-05 10:35:10|||||||||141
1628159720000|2021-08-05 10:35:20|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|81
1628159730000|2021-08-05 10:35:30|||||||||1
1628159740000|2021-08-05 10:35:40|||||||||4
1628159760000|2021-08-05 10:36:00|||||||||4
1628159770000|2021-08-05 10:36:10|4411.37|4410.77|4411.5|4410.9|4411.5|4410.9|4411.37|4410.77|20
1628159780000|2021-08-05 10:36:20|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|47
1628159790000|2021-08-05 10:36:30|||||||||1
1628159800000|2021-08-05 10:36:40|4411.37|4410.77|4411.5|4410.9|4411.5|4410.9|4411.37|4410.77|37
1628159810000|2021-08-05 10:36:50|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|76
1628159820000|2021-08-05 10:37:00|||||||||1
1628159830000|2021-08-05 10:37:10|||||||||26
1628159850000|2021-08-05 10:37:30|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|67
1628159880000|2021-08-05 10:38:00|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|15
1628159890000|2021-08-05 10:38:10|||||||||2
1628159900000|2021-08-05 10:38:20|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|85
1628159910000|2021-08-05 10:38:30|4411.37|4410.77|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|11
1628159920000|2021-08-05 10:38:40|4411|4410.4|4411|4410.4|4411.12|4410.52|4411|4410.4|44
1628159930000|2021-08-05 10:38:50|4411.12|4410.52|4411|4410.4|4411.12|4410.52|4411|4410.4|10
1628159940000|2021-08-05 10:39:00|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411.12|4410.52|8
1628159950000|2021-08-05 10:39:10|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|37
1628159960000|2021-08-05 10:39:20|||||||||4
1628159970000|2021-08-05 10:39:30|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|55
1628159980000|2021-08-05 10:39:40|4410.87|4410.27|4410.75|4410.15|4411|4410.4|4410.75|4410.15|20
1628159990000|2021-08-05 10:39:50|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|18
1628160000000|2021-08-05 10:40:00|||||||||2
1628160010000|2021-08-05 10:40:10|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|7
1628160020000|2021-08-05 10:40:20|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.75|4410.15|19
1628160030000|2021-08-05 10:40:30|||||||||1
1628160050000|2021-08-05 10:40:50|||||||||30
1628160060000|2021-08-05 10:41:00|4411.12|4410.52|4411|4410.4|4411.25|4410.65|4411|4410.4|17
1628160070000|2021-08-05 10:41:10|4411.12|4410.52|4411.12|4410.52|4411.12|4410.52|4411.12|4410.52|0
1628160080000|2021-08-05 10:41:20|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|87
1628160110000|2021-08-05 10:41:50|||||||||1
1628160120000|2021-08-05 10:42:00|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|48
1628160130000|2021-08-05 10:42:10|4411.12|4410.52|4411|4410.4|4411.12|4410.52|4411|4410.4|50
1628160140000|2021-08-05 10:42:20|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.12|4410.52|23
1628160150000|2021-08-05 10:42:30|4411.37|4410.77|4411.5|4410.9|4411.5|4410.9|4411.37|4410.77|110
1628160160000|2021-08-05 10:42:40|||||||||7
1628160200000|2021-08-05 10:43:20|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.12|4410.52|74
1628160210000|2021-08-05 10:43:30|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411|4410.4|74
1628160220000|2021-08-05 10:43:40|4411.37|4410.77|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|29
1628160240000|2021-08-05 10:44:00|||||||||2
1628160250000|2021-08-05 10:44:10|||||||||3
1628160260000|2021-08-05 10:44:20|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|33
1628160270000|2021-08-05 10:44:30|4411.37|4410.77|4411.37|4410.77|4411.37|4410.77|4411.37|4410.77|3
1628160280000|2021-08-05 10:44:40|4411.5|4410.9|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|22
1628160290000|2021-08-05 10:44:50|4411|4410.4|4411.25|4410.65|4411.25|4410.65|4411|4410.4|40
1628160300000|2021-08-05 10:45:00|||||||||21
1628160320000|2021-08-05 10:45:20|||||||||2
1628160330000|2021-08-05 10:45:30|4411.5|4410.9|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|26
1628160340000|2021-08-05 10:45:40|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|31
1628160350000|2021-08-05 10:45:50|4411.62|4411.02|4411.75|4411.15|4411.75|4411.15|4411.62|4411.02|26
1628160360000|2021-08-05 10:46:00|4411.62|4411.02|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|26
1628160370000|2021-08-05 10:46:10|||||||||1
1628160380000|2021-08-05 10:46:20|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|9
1628160410000|2021-08-05 10:46:50|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|8
1628160450000|2021-08-05 10:47:30|||||||||2
1628160460000|2021-08-05 10:47:40|||||||||5
1628160470000|2021-08-05 10:47:50|4412|4411.4|4412|4411.4|4412|4411.4|4412|4411.4|55
1628160500000|2021-08-05 10:48:20|||||||||9
1628160510000|2021-08-05 10:48:30|||||||||7
1628160520000|2021-08-05 10:48:40|||||||||2
1628160530000|2021-08-05 10:48:50|4412.12|4411.52|4412.5|4411.9|4412.5|4411.9|4412.12|4411.52|45
1628160540000|2021-08-05 10:49:00|||||||||8
1628160550000|2021-08-05 10:49:10|4412.25|4411.65|4412.25|4411.65|4412.37|4411.77|4412.25|4411.65|55
1628160560000|2021-08-05 10:49:20|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|7
1628160570000|2021-08-05 10:49:30|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|81
1628160580000|2021-08-05 10:49:40|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.37|4411.77|33
1628160600000|2021-08-05 10:50:00|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|75
1628160610000|2021-08-05 10:50:10|4412.25|4411.65|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|18
1628160620000|2021-08-05 10:50:20|4412.37|4411.77|4412.25|4411.65|4412.37|4411.77|4412.25|4411.65|12
1628160630000|2021-08-05 10:50:30|||||||||2
1628160640000|2021-08-05 10:50:40|4412.37|4411.77|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|52
1628160660000|2021-08-05 10:51:00|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|17
1628160670000|2021-08-05 10:51:10|||||||||6
1628160690000|2021-08-05 10:51:30|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|43
1628160720000|2021-08-05 10:52:00|4412.37|4411.77|4412.25|4411.65|4412.37|4411.77|4412.25|4411.65|33
1628160730000|2021-08-05 10:52:10|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.37|4411.77|5
1628160740000|2021-08-05 10:52:20|4412.37|4411.77|4412.37|4411.77|4412.5|4411.9|4412.25|4411.65|45
1628160750000|2021-08-05 10:52:30|4412.25|4411.65|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|10
1628160780000|2021-08-05 10:53:00|4412.5|4411.9|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|44
1628160790000|2021-08-05 10:53:10|4412.37|4411.77|4412.25|4411.65|4412.37|4411.77|4412.25|4411.65|4
1628160800000|2021-08-05 10:53:20|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|306
1628160810000|2021-08-05 10:53:30|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|23
1628160820000|2021-08-05 10:53:40|4410.5|4409.9|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|485
1628160830000|2021-08-05 10:53:50|4410.75|4410.15|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|53
1628160840000|2021-08-05 10:54:00|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|73
1628160850000|2021-08-05 10:54:10|||||||||17
1628160860000|2021-08-05 10:54:20|4410.5|4409.9|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|108
1628160870000|2021-08-05 10:54:30|||||||||5
1628160880000|2021-08-05 10:54:40|4410.75|4410.15|4411|4410.4|4411|4410.4|4410.75|4410.15|31
1628160890000|2021-08-05 10:54:50|4411.12|4410.52|4410.75|4410.15|4411.25|4410.65|4410.75|4410.15|92
1628160900000|2021-08-05 10:55:00|||||||||7
1628160920000|2021-08-05 10:55:20|4410.5|4409.9|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|62
1628160930000|2021-08-05 10:55:30|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|15
1628160940000|2021-08-05 10:55:40|4410|4409.4|4409.87|4409.27|4410|4409.4|4409.75|4409.15|75
1628160950000|2021-08-05 10:55:50|4410|4409.4|4410|4409.4|4410|4409.4|4409.75|4409.15|39
1628160960000|2021-08-05 10:56:00|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|42
1628161000000|2021-08-05 10:56:40|||||||||1
1628161010000|2021-08-05 10:56:50|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|117
1628161020000|2021-08-05 10:57:00|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|17
1628161030000|2021-08-05 10:57:10|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|48
1628161040000|2021-08-05 10:57:20|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410|4409.4|31
1628161050000|2021-08-05 10:57:30|||||||||4
1628161060000|2021-08-05 10:57:40|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|10
1628161080000|2021-08-05 10:58:00|4409.75|4409.15|4410|4409.4|4410|4409.4|4409.75|4409.15|45
1628161090000|2021-08-05 10:58:10|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|9
1628161110000|2021-08-05 10:58:30|||||||||2
1628161130000|2021-08-05 10:58:50|||||||||5
1628161150000|2021-08-05 10:59:10|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410|4409.4|28
1628161160000|2021-08-05 10:59:20|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|17
1628161170000|2021-08-05 10:59:30|||||||||2
1628161190000|2021-08-05 10:59:50|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|44
1628161200000|2021-08-05 11:00:00|4411|4410.4|4411|4410.4|4411.12|4410.52|4411|4410.4|266
1628161210000|2021-08-05 11:00:10|4411.25|4410.65|4411|4410.4|4411.25|4410.65|4411|4410.4|80
1628161220000|2021-08-05 11:00:20|4410.75|4410.15|4411|4410.4|4411|4410.4|4410.75|4410.15|62
1628161230000|2021-08-05 11:00:30|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411|4410.4|15
1628161240000|2021-08-05 11:00:40|||||||||4
1628161250000|2021-08-05 11:00:50|4411.12|4410.52|4411|4410.4|4411.25|4410.65|4411|4410.4|61
1628161260000|2021-08-05 11:01:00|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|18
1628161270000|2021-08-05 11:01:10|||||||||5
1628161280000|2021-08-05 11:01:20|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.5|4409.9|32
1628161290000|2021-08-05 11:01:30|4410.87|4410.27|4410.75|4410.15|4411|4410.4|4410.75|4410.15|30
1628161300000|2021-08-05 11:01:40|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|13
1628161310000|2021-08-05 11:01:50|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|13
1628161320000|2021-08-05 11:02:00|4410.75|4410.15|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|55
1628161340000|2021-08-05 11:02:20|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|35
1628161350000|2021-08-05 11:02:30|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|37
1628161380000|2021-08-05 11:03:00|4410.25|4409.65|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|62
1628161390000|2021-08-05 11:03:10|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|52
1628161400000|2021-08-05 11:03:20|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|165
1628161410000|2021-08-05 11:03:30|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410|4409.4|21
1628161420000|2021-08-05 11:03:40|||||||||21
1628161430000|2021-08-05 11:03:50|4410.12|4409.52|4410.12|4409.52|4410.25|4409.65|4410.12|4409.52|24
1628161440000|2021-08-05 11:04:00|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|0
1628161450000|2021-08-05 11:04:10|4410|4409.4|4409.75|4409.15|4410.25|4409.65|4409.75|4409.15|122
1628161460000|2021-08-05 11:04:20|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|83
1628161470000|2021-08-05 11:04:30|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|150
1628161480000|2021-08-05 11:04:40|4409.5|4408.9|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|28
1628161490000|2021-08-05 11:04:50|||||||||11
1628161500000|2021-08-05 11:05:00|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|46
1628161510000|2021-08-05 11:05:10|4410.12|4409.52|4410.5|4409.9|4410.75|4410.15|4410|4409.4|98
1628161520000|2021-08-05 11:05:20|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|50
1628161530000|2021-08-05 11:05:30|||||||||6
1628161540000|2021-08-05 11:05:40|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|86
1628161550000|2021-08-05 11:05:50|||||||||52
1628161560000|2021-08-05 11:06:00|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|73
1628161570000|2021-08-05 11:06:10|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|18
1628161580000|2021-08-05 11:06:20|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|10
1628161590000|2021-08-05 11:06:30|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|50
1628161600000|2021-08-05 11:06:40|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|36
1628161610000|2021-08-05 11:06:50|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|5
1628161620000|2021-08-05 11:07:00|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|72
1628161630000|2021-08-05 11:07:10|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|21
1628161640000|2021-08-05 11:07:20|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|112
1628161650000|2021-08-05 11:07:30|4409.75|4409.15|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|56
1628161660000|2021-08-05 11:07:40|||||||||2
1628161670000|2021-08-05 11:07:50|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|68
1628161680000|2021-08-05 11:08:00|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|19
1628161690000|2021-08-05 11:08:10|||||||||1
1628161700000|2021-08-05 11:08:20|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|86
1628161710000|2021-08-05 11:08:30|4409.75|4409.15|4409.62|4409.02|4409.75|4409.15|4409.62|4409.02|13
1628161720000|2021-08-05 11:08:40|4409.5|4408.9|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|30
1628161740000|2021-08-05 11:09:00|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|19
1628161750000|2021-08-05 11:09:10|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|35
1628161760000|2021-08-05 11:09:20|||||||||3
1628161770000|2021-08-05 11:09:30|||||||||6
1628161780000|2021-08-05 11:09:40|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|21
1628161790000|2021-08-05 11:09:50|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|28
1628161800000|2021-08-05 11:10:00|||||||||70
1628161810000|2021-08-05 11:10:10|||||||||19
1628161820000|2021-08-05 11:10:20|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|159
1628161830000|2021-08-05 11:10:30|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|38
1628161840000|2021-08-05 11:10:40|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|15
1628161850000|2021-08-05 11:10:50|4409.25|4408.65|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|152
1628161860000|2021-08-05 11:11:00|4409.37|4408.77|4409.12|4408.52|4409.37|4408.77|4409|4408.4|119
1628161870000|2021-08-05 11:11:10|4409.25|4408.65|4409|4408.4|4409.25|4408.65|4409|4408.4|70
1628161880000|2021-08-05 11:11:20|||||||||15
1628161890000|2021-08-05 11:11:30|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|50
1628161900000|2021-08-05 11:11:40|4409|4408.4|4409|4408.4|4409.25|4408.65|4409|4408.4|38
1628161910000|2021-08-05 11:11:50|||||||||16
1628161920000|2021-08-05 11:12:00|||||||||17
1628161930000|2021-08-05 11:12:10|||||||||1
1628161940000|2021-08-05 11:12:20|||||||||6
1628161950000|2021-08-05 11:12:30|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409.12|4408.52|17
1628161960000|2021-08-05 11:12:40|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|42
1628161970000|2021-08-05 11:12:50|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|9
1628161980000|2021-08-05 11:13:00|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|47
1628161990000|2021-08-05 11:13:10|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|20
1628162000000|2021-08-05 11:13:20|||||||||2
1628162010000|2021-08-05 11:13:30|||||||||3
1628162020000|2021-08-05 11:13:40|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|54
1628162030000|2021-08-05 11:13:50|4409.5|4408.9|4409.62|4409.02|4409.75|4409.15|4409.5|4408.9|87
1628162040000|2021-08-05 11:14:00|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|11
1628162050000|2021-08-05 11:14:10|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|14
1628162060000|2021-08-05 11:14:20|||||||||3
1628162070000|2021-08-05 11:14:30|4409.37|4408.77|4409.37|4408.77|4409.5|4408.9|4409.25|4408.65|46
1628162080000|2021-08-05 11:14:40|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|8
1628162090000|2021-08-05 11:14:50|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|18
1628162100000|2021-08-05 11:15:00|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|15
1628162120000|2021-08-05 11:15:20|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|37
1628162130000|2021-08-05 11:15:30|4409.37|4408.77|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|4
1628162140000|2021-08-05 11:15:40|||||||||31
1628162150000|2021-08-05 11:15:50|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|35
1628162160000|2021-08-05 11:16:00|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|35
1628162170000|2021-08-05 11:16:10|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|18
1628162180000|2021-08-05 11:16:20|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|7
1628162190000|2021-08-05 11:16:30|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|3
1628162200000|2021-08-05 11:16:40|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|14
1628162210000|2021-08-05 11:16:50|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|4
1628162220000|2021-08-05 11:17:00|||||||||28
1628162230000|2021-08-05 11:17:10|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|14
1628162240000|2021-08-05 11:17:20|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|23
1628162250000|2021-08-05 11:17:30|||||||||1
1628162260000|2021-08-05 11:17:40|||||||||18
1628162300000|2021-08-05 11:18:20|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|18
1628162310000|2021-08-05 11:18:30|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|10
1628162320000|2021-08-05 11:18:40|||||||||2
1628162330000|2021-08-05 11:18:50|||||||||98
1628162340000|2021-08-05 11:19:00|||||||||10
1628162350000|2021-08-05 11:19:10|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|145
1628162360000|2021-08-05 11:19:20|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|41
1628162370000|2021-08-05 11:19:30|||||||||45
1628162380000|2021-08-05 11:19:40|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|29
1628162400000|2021-08-05 11:20:00|4410.5|4409.9|4410.25|4409.65|4410.5|4409.9|4410|4409.4|150
1628162410000|2021-08-05 11:20:10|||||||||10
1628162420000|2021-08-05 11:20:20|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|41
1628162430000|2021-08-05 11:20:30|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|147
1628162440000|2021-08-05 11:20:40|||||||||18
1628162460000|2021-08-05 11:21:00|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|55
1628162470000|2021-08-05 11:21:10|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|200
1628162480000|2021-08-05 11:21:20|||||||||3
1628162490000|2021-08-05 11:21:30|4410|4409.4|4410|4409.4|4410.25|4409.65|4410|4409.4|185
1628162500000|2021-08-05 11:21:40|4409.75|4409.15|4410|4409.4|4410|4409.4|4409.75|4409.15|129
1628162510000|2021-08-05 11:21:50|||||||||30
1628162520000|2021-08-05 11:22:00|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|140
1628162530000|2021-08-05 11:22:10|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|99
1628162540000|2021-08-05 11:22:20|||||||||3
1628162550000|2021-08-05 11:22:30|4410.12|4409.52|4410.25|4409.65|4410.5|4409.9|4410.12|4409.52|102
1628162560000|2021-08-05 11:22:40|||||||||4
1628162570000|2021-08-05 11:22:50|4410|4409.4|4410|4409.4|4410.12|4409.52|4410|4409.4|17
1628162580000|2021-08-05 11:23:00|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|60
1628162590000|2021-08-05 11:23:10|||||||||25
1628162600000|2021-08-05 11:23:20|4409.37|4408.77|4409.37|4408.77|4409.37|4408.77|4409.25|4408.65|1
1628162610000|2021-08-05 11:23:30|4409.5|4408.9|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|15
1628162620000|2021-08-05 11:23:40|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|10
1628162630000|2021-08-05 11:23:50|||||||||1
1628162640000|2021-08-05 11:24:00|4409.5|4408.9|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|13
1628162650000|2021-08-05 11:24:10|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|15
1628162660000|2021-08-05 11:24:20|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|10
1628162670000|2021-08-05 11:24:30|4409.62|4409.02|4409.62|4409.02|4409.62|4409.02|4409.5|4408.9|5
1628162680000|2021-08-05 11:24:40|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|0
1628162690000|2021-08-05 11:24:50|||||||||2
1628162700000|2021-08-05 11:25:00|||||||||13
1628162710000|2021-08-05 11:25:10|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|14
1628162720000|2021-08-05 11:25:20|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|1
1628162730000|2021-08-05 11:25:30|4409.62|4409.02|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|1
1628162740000|2021-08-05 11:25:40|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|31
1628162750000|2021-08-05 11:25:50|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.62|4409.02|8
1628162760000|2021-08-05 11:26:00|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|2
1628162770000|2021-08-05 11:26:10|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|26
1628162780000|2021-08-05 11:26:20|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|7
1628162820000|2021-08-05 11:27:00|||||||||2
1628162830000|2021-08-05 11:27:10|||||||||1
1628162840000|2021-08-05 11:27:20|4409.5|4408.9|4409.62|4409.02|4409.75|4409.15|4409.5|4408.9|61
1628162850000|2021-08-05 11:27:30|4409.5|4408.9|4409.5|4408.9|4409.62|4409.02|4409.5|4408.9|1
1628162860000|2021-08-05 11:27:40|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4
1628162880000|2021-08-05 11:28:00|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|14
1628162890000|2021-08-05 11:28:10|4409.75|4409.15|4409.62|4409.02|4409.75|4409.15|4409.5|4408.9|17
1628162900000|2021-08-05 11:28:20|4409.5|4408.9|4410|4409.4|4410|4409.4|4409.5|4408.9|44
1628162910000|2021-08-05 11:28:30|||||||||10
1628162930000|2021-08-05 11:28:50|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|12
1628162940000|2021-08-05 11:29:00|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|2
1628162950000|2021-08-05 11:29:10|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|11
1628162960000|2021-08-05 11:29:20|||||||||2
1628162980000|2021-08-05 11:29:40|||||||||6
1628163000000|2021-08-05 11:30:00|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.75|4409.15|8
1628163010000|2021-08-05 11:30:10|||||||||1
1628163020000|2021-08-05 11:30:20|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|21
1628163030000|2021-08-05 11:30:30|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.87|4409.27|39
1628163040000|2021-08-05 11:30:40|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|22
1628163050000|2021-08-05 11:30:50|4410.12|4409.52|4410|4409.4|4410.25|4409.65|4410|4409.4|16
1628163060000|2021-08-05 11:31:00|4409.75|4409.15|4409.75|4409.15|4410|4409.4|4409.75|4409.15|93
1628163070000|2021-08-05 11:31:10|4409.87|4409.27|4410|4409.4|4410|4409.4|4409.75|4409.15|31
1628163090000|2021-08-05 11:31:30|||||||||11
1628163100000|2021-08-05 11:31:40|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410.12|4409.52|15
1628163110000|2021-08-05 11:31:50|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|74
1628163120000|2021-08-05 11:32:00|||||||||3
1628163130000|2021-08-05 11:32:10|||||||||2
1628163140000|2021-08-05 11:32:20|||||||||1
1628163170000|2021-08-05 11:32:50|||||||||33
1628163180000|2021-08-05 11:33:00|4410.62|4410.02|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|14
1628163190000|2021-08-05 11:33:10|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|252
1628163200000|2021-08-05 11:33:20|4411.75|4411.15|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|282
1628163210000|2021-08-05 11:33:30|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|84
1628163220000|2021-08-05 11:33:40|4411.87|4411.27|4411.75|4411.15|4411.87|4411.27|4411.75|4411.15|133
1628163230000|2021-08-05 11:33:50|4412|4411.4|4411.75|4411.15|4412|4411.4|4411.75|4411.15|62
1628163240000|2021-08-05 11:34:00|4412.5|4411.9|4412.75|4412.15|4412.75|4412.15|4412.25|4411.65|497
1628163250000|2021-08-05 11:34:10|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|109
1628163260000|2021-08-05 11:34:20|4412.75|4412.15|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|41
1628163270000|2021-08-05 11:34:30|4412.62|4412.02|4412.25|4411.65|4412.62|4412.02|4412.25|4411.65|90
1628163280000|2021-08-05 11:34:40|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|52
1628163290000|2021-08-05 11:34:50|4412.25|4411.65|4412.75|4412.15|4412.87|4412.27|4412.25|4411.65|480
1628163300000|2021-08-05 11:35:00|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|39
1628163310000|2021-08-05 11:35:10|||||||||44
1628163320000|2021-08-05 11:35:20|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|353
1628163330000|2021-08-05 11:35:30|4413.12|4412.52|4413|4412.4|4413.12|4412.52|4413|4412.4|94
1628163340000|2021-08-05 11:35:40|||||||||1
1628163350000|2021-08-05 11:35:50|4412.87|4412.27|4412.75|4412.15|4412.87|4412.27|4412.75|4412.15|22
1628163360000|2021-08-05 11:36:00|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|22
1628163370000|2021-08-05 11:36:10|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|46
1628163380000|2021-08-05 11:36:20|4412.37|4411.77|4412.75|4412.15|4412.75|4412.15|4412.37|4411.77|95
1628163390000|2021-08-05 11:36:30|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|84
1628163400000|2021-08-05 11:36:40|4412.62|4412.02|4412.62|4412.02|4412.75|4412.15|4412.5|4411.9|8
1628163410000|2021-08-05 11:36:50|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|21
1628163420000|2021-08-05 11:37:00|||||||||5
1628163430000|2021-08-05 11:37:10|||||||||35
1628163440000|2021-08-05 11:37:20|||||||||9
1628163460000|2021-08-05 11:37:40|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|15
1628163470000|2021-08-05 11:37:50|4412|4411.4|4412|4411.4|4412|4411.4|4412|4411.4|25
1628163480000|2021-08-05 11:38:00|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|40
1628163490000|2021-08-05 11:38:10|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.37|4411.77|12
1628163500000|2021-08-05 11:38:20|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|14
1628163510000|2021-08-05 11:38:30|||||||||28
1628163520000|2021-08-05 11:38:40|4412.5|4411.9|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|20
1628163530000|2021-08-05 11:38:50|4412.5|4411.9|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|19
1628163550000|2021-08-05 11:39:10|4412.5|4411.9|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|40
1628163560000|2021-08-05 11:39:20|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|11
1628163570000|2021-08-05 11:39:30|4412.62|4412.02|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|22
1628163590000|2021-08-05 11:39:50|||||||||3
1628163600000|2021-08-05 11:40:00|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.62|4412.02|35
1628163610000|2021-08-05 11:40:10|4412.62|4412.02|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|16
1628163620000|2021-08-05 11:40:20|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|10
1628163630000|2021-08-05 11:40:30|4412.62|4412.02|4412.62|4412.02|4412.62|4412.02|4412.5|4411.9|2
1628163640000|2021-08-05 11:40:40|4412.5|4411.9|4412.5|4411.9|4412.62|4412.02|4412.5|4411.9|14
1628163650000|2021-08-05 11:40:50|4412.25|4411.65|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|107
1628163660000|2021-08-05 11:41:00|4412.12|4411.52|4412.25|4411.65|4412.25|4411.65|4412.12|4411.52|9
1628163670000|2021-08-05 11:41:10|4412|4411.4|4412.37|4411.77|4412.37|4411.77|4412|4411.4|10
1628163680000|2021-08-05 11:41:20|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|19
1628163690000|2021-08-05 11:41:30|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|27
1628163700000|2021-08-05 11:41:40|4412.62|4412.02|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|102
1628163720000|2021-08-05 11:42:00|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|37
1628163730000|2021-08-05 11:42:10|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.37|4411.77|4
1628163740000|2021-08-05 11:42:20|||||||||2
1628163750000|2021-08-05 11:42:30|4412.25|4411.65|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|4
1628163770000|2021-08-05 11:42:50|||||||||6
1628163780000|2021-08-05 11:43:00|||||||||1
1628163790000|2021-08-05 11:43:10|||||||||4
1628163800000|2021-08-05 11:43:20|4412.25|4411.65|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|135
1628163810000|2021-08-05 11:43:30|4412.37|4411.77|4412.5|4411.9|4412.75|4412.15|4412.37|4411.77|64
1628163830000|2021-08-05 11:43:50|||||||||5
1628163850000|2021-08-05 11:44:10|||||||||22
1628163860000|2021-08-05 11:44:20|||||||||1
1628163870000|2021-08-05 11:44:30|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|29
1628163890000|2021-08-05 11:44:50|||||||||17
1628163900000|2021-08-05 11:45:00|4412.5|4411.9|4412.5|4411.9|4412.62|4412.02|4412.5|4411.9|39
1628163920000|2021-08-05 11:45:20|||||||||22
1628163930000|2021-08-05 11:45:30|||||||||5
1628163940000|2021-08-05 11:45:40|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.37|4411.77|6
1628163950000|2021-08-05 11:45:50|||||||||8
1628163960000|2021-08-05 11:46:00|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.37|4411.77|13
1628163970000|2021-08-05 11:46:10|4412.37|4411.77|4412.37|4411.77|4412.37|4411.77|4412.37|4411.77|14
1628163980000|2021-08-05 11:46:20|4412.5|4411.9|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|57
1628163990000|2021-08-05 11:46:30|4412.37|4411.77|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|35
1628164000000|2021-08-05 11:46:40|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.37|4411.77|9
1628164010000|2021-08-05 11:46:50|4412.37|4411.77|4412.25|4411.65|4412.37|4411.77|4412.25|4411.65|11
1628164020000|2021-08-05 11:47:00|||||||||4
1628164030000|2021-08-05 11:47:10|4412|4411.4|4412|4411.4|4412.12|4411.52|4412|4411.4|41
1628164040000|2021-08-05 11:47:20|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|20
1628164050000|2021-08-05 11:47:30|||||||||3
1628164060000|2021-08-05 11:47:40|||||||||1
1628164070000|2021-08-05 11:47:50|4412.12|4411.52|4412|4411.4|4412.12|4411.52|4412|4411.4|20
1628164080000|2021-08-05 11:48:00|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|53
1628164120000|2021-08-05 11:48:40|||||||||18
1628164130000|2021-08-05 11:48:50|4412.12|4411.52|4412.25|4411.65|4412.25|4411.65|4412.12|4411.52|23
1628164140000|2021-08-05 11:49:00|4412.12|4411.52|4412|4411.4|4412.12|4411.52|4412|4411.4|31
1628164150000|2021-08-05 11:49:10|||||||||83
1628164160000|2021-08-05 11:49:20|4412.12|4411.52|4412.25|4411.65|4412.25|4411.65|4412.12|4411.52|9
1628164170000|2021-08-05 11:49:30|||||||||1
1628164200000|2021-08-05 11:50:00|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|88
1628164210000|2021-08-05 11:50:10|||||||||2
1628164220000|2021-08-05 11:50:20|||||||||2
1628164230000|2021-08-05 11:50:30|||||||||2
1628164240000|2021-08-05 11:50:40|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|75
1628164250000|2021-08-05 11:50:50|4412.5|4411.9|4412.62|4412.02|4412.62|4412.02|4412.5|4411.9|35
1628164260000|2021-08-05 11:51:00|4412.75|4412.15|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|12
1628164280000|2021-08-05 11:51:20|||||||||4
1628164290000|2021-08-05 11:51:30|||||||||19
1628164300000|2021-08-05 11:51:40|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.37|4411.77|21
1628164310000|2021-08-05 11:51:50|4412.25|4411.65|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|5
1628164320000|2021-08-05 11:52:00|||||||||4
1628164330000|2021-08-05 11:52:10|||||||||10
1628164340000|2021-08-05 11:52:20|4412.37|4411.77|4412.25|4411.65|4412.37|4411.77|4412.25|4411.65|21
1628164350000|2021-08-05 11:52:30|||||||||5
1628164360000|2021-08-05 11:52:40|||||||||1
1628164370000|2021-08-05 11:52:50|||||||||2
1628164380000|2021-08-05 11:53:00|||||||||3
1628164390000|2021-08-05 11:53:10|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|21
1628164400000|2021-08-05 11:53:20|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|47
1628164410000|2021-08-05 11:53:30|||||||||2
1628164420000|2021-08-05 11:53:40|||||||||38
1628164430000|2021-08-05 11:53:50|||||||||10
1628164440000|2021-08-05 11:54:00|||||||||2
1628164450000|2021-08-05 11:54:10|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|22
1628164470000|2021-08-05 11:54:30|4412.37|4411.77|4412.25|4411.65|4412.37|4411.77|4412.25|4411.65|24
1628164480000|2021-08-05 11:54:40|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|62
1628164490000|2021-08-05 11:54:50|||||||||9
1628164500000|2021-08-05 11:55:00|4412|4411.4|4412|4411.4|4412|4411.4|4412|4411.4|9
1628164510000|2021-08-05 11:55:10|||||||||3
1628164520000|2021-08-05 11:55:20|4412.12|4411.52|4412.25|4411.65|4412.25|4411.65|4412.12|4411.52|11
1628164540000|2021-08-05 11:55:40|||||||||1
1628164550000|2021-08-05 11:55:50|4412.37|4411.77|4412.37|4411.77|4412.5|4411.9|4412.25|4411.65|41
1628164560000|2021-08-05 11:56:00|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|0
1628164570000|2021-08-05 11:56:10|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.37|4411.77|23
1628164580000|2021-08-05 11:56:20|||||||||4
1628164590000|2021-08-05 11:56:30|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|89
1628164600000|2021-08-05 11:56:40|||||||||2
1628164620000|2021-08-05 11:57:00|||||||||19
1628164630000|2021-08-05 11:57:10|||||||||5
1628164640000|2021-08-05 11:57:20|||||||||4
1628164650000|2021-08-05 11:57:30|||||||||3
1628164690000|2021-08-05 11:58:10|||||||||1
1628164700000|2021-08-05 11:58:20|||||||||1
1628164710000|2021-08-05 11:58:30|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|41
1628164720000|2021-08-05 11:58:40|||||||||4
1628164730000|2021-08-05 11:58:50|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|8
1628164740000|2021-08-05 11:59:00|4412.75|4412.15|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|19
1628164750000|2021-08-05 11:59:10|4412.75|4412.15|4412.62|4412.02|4412.75|4412.15|4412.62|4412.02|24
1628164760000|2021-08-05 11:59:20|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.62|4412.02|12
1628164770000|2021-08-05 11:59:30|||||||||8
1628164780000|2021-08-05 11:59:40|||||||||7
1628164790000|2021-08-05 11:59:50|4413|4412.4|4413|4412.4|4413|4412.4|4412.75|4412.15|76
1628164800000|2021-08-05 12:00:00|4412.75|4412.15|4413.25|4412.65|4413.25|4412.65|4412.75|4412.15|239
1628164810000|2021-08-05 12:00:10|4413.12|4412.52|4413|4412.4|4413.25|4412.65|4413|4412.4|38
1628164820000|2021-08-05 12:00:20|||||||||6
1628164830000|2021-08-05 12:00:30|||||||||3
1628164840000|2021-08-05 12:00:40|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413.12|4412.52|50
1628164850000|2021-08-05 12:00:50|||||||||1
1628164860000|2021-08-05 12:01:00|4413.5|4412.9|4413.25|4412.65|4413.75|4413.15|4413.25|4412.65|328
1628164870000|2021-08-05 12:01:10|4413|4412.4|4412.75|4412.15|4413|4412.4|4412.75|4412.15|163
1628164880000|2021-08-05 12:01:20|4413|4412.4|4413|4412.4|4413.12|4412.52|4413|4412.4|112
1628164890000|2021-08-05 12:01:30|||||||||1
1628164900000|2021-08-05 12:01:40|4413.12|4412.52|4413|4412.4|4413.25|4412.65|4413|4412.4|72
1628164910000|2021-08-05 12:01:50|4412.75|4412.15|4412.87|4412.27|4413|4412.4|4412.75|4412.15|52
1628164920000|2021-08-05 12:02:00|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|0
1628164930000|2021-08-05 12:02:10|4412.75|4412.15|4412.75|4412.15|4413|4412.4|4412.75|4412.15|33
1628164940000|2021-08-05 12:02:20|||||||||5
1628164960000|2021-08-05 12:02:40|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|78
1628164970000|2021-08-05 12:02:50|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|44
1628164980000|2021-08-05 12:03:00|||||||||4
1628164990000|2021-08-05 12:03:10|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|69
1628165000000|2021-08-05 12:03:20|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|41
1628165010000|2021-08-05 12:03:30|||||||||6
1628165020000|2021-08-05 12:03:40|4412.62|4412.02|4412.5|4411.9|4412.62|4412.02|4412.5|4411.9|16
1628165030000|2021-08-05 12:03:50|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|19
1628165040000|2021-08-05 12:04:00|||||||||4
1628165050000|2021-08-05 12:04:10|||||||||1
1628165060000|2021-08-05 12:04:20|||||||||8
1628165070000|2021-08-05 12:04:30|||||||||16
1628165080000|2021-08-05 12:04:40|4412.62|4412.02|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|81
1628165090000|2021-08-05 12:04:50|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|24
1628165100000|2021-08-05 12:05:00|||||||||9
1628165110000|2021-08-05 12:05:10|||||||||4
1628165120000|2021-08-05 12:05:20|||||||||6
1628165130000|2021-08-05 12:05:30|4412.62|4412.02|4412.25|4411.65|4412.62|4412.02|4412.25|4411.65|79
1628165140000|2021-08-05 12:05:40|||||||||91
1628165150000|2021-08-05 12:05:50|||||||||73
1628165160000|2021-08-05 12:06:00|||||||||11
1628165170000|2021-08-05 12:06:10|||||||||2
1628165180000|2021-08-05 12:06:20|||||||||1
1628165190000|2021-08-05 12:06:30|||||||||5
1628165200000|2021-08-05 12:06:40|4412.12|4411.52|4412.25|4411.65|4412.25|4411.65|4412.12|4411.52|39
1628165210000|2021-08-05 12:06:50|4412.12|4411.52|4412.25|4411.65|4412.25|4411.65|4412.12|4411.52|9
1628165220000|2021-08-05 12:07:00|||||||||6
1628165230000|2021-08-05 12:07:10|||||||||3
1628165240000|2021-08-05 12:07:20|4412|4411.4|4411.75|4411.15|4412|4411.4|4411.75|4411.15|86
1628165250000|2021-08-05 12:07:30|4411.87|4411.27|4412|4411.4|4412|4411.4|4411.87|4411.27|144
1628165260000|2021-08-05 12:07:40|||||||||6
1628165270000|2021-08-05 12:07:50|4412.12|4411.52|4412.25|4411.65|4412.25|4411.65|4412|4411.4|111
1628165280000|2021-08-05 12:08:00|4412.37|4411.77|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|40
1628165290000|2021-08-05 12:08:10|4412.37|4411.77|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|23
1628165300000|2021-08-05 12:08:20|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.37|4411.77|7
1628165310000|2021-08-05 12:08:30|||||||||12
1628165320000|2021-08-05 12:08:40|||||||||1
1628165340000|2021-08-05 12:09:00|4412.25|4411.65|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|38
1628165350000|2021-08-05 12:09:10|||||||||26
1628165360000|2021-08-05 12:09:20|4412.75|4412.15|4412.75|4412.15|4413|4412.4|4412.75|4412.15|35
1628165370000|2021-08-05 12:09:30|4412.87|4412.27|4412.75|4412.15|4412.87|4412.27|4412.75|4412.15|18
1628165380000|2021-08-05 12:09:40|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|12
1628165390000|2021-08-05 12:09:50|4412.87|4412.27|4413|4412.4|4413|4412.4|4412.75|4412.15|31
1628165410000|2021-08-05 12:10:10|||||||||1
1628165420000|2021-08-05 12:10:20|4412.87|4412.27|4412.87|4412.27|4413|4412.4|4412.75|4412.15|52
1628165430000|2021-08-05 12:10:30|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|1
1628165440000|2021-08-05 12:10:40|||||||||4
1628165450000|2021-08-05 12:10:50|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|36
1628165460000|2021-08-05 12:11:00|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|25
1628165480000|2021-08-05 12:11:20|||||||||3
1628165490000|2021-08-05 12:11:30|||||||||10
1628165500000|2021-08-05 12:11:40|||||||||1
1628165510000|2021-08-05 12:11:50|||||||||1
1628165520000|2021-08-05 12:12:00|||||||||1
1628165540000|2021-08-05 12:12:20|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|52
1628165550000|2021-08-05 12:12:30|||||||||5
1628165560000|2021-08-05 12:12:40|||||||||6
1628165570000|2021-08-05 12:12:50|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413.12|4412.52|39
1628165580000|2021-08-05 12:13:00|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413.12|4412.52|33
1628165590000|2021-08-05 12:13:10|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413.12|4412.52|10
1628165600000|2021-08-05 12:13:20|||||||||3
1628165610000|2021-08-05 12:13:30|4413.12|4412.52|4413|4412.4|4413.12|4412.52|4413|4412.4|8
1628165620000|2021-08-05 12:13:40|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413.12|4412.52|9
1628165630000|2021-08-05 12:13:50|||||||||3
1628165650000|2021-08-05 12:14:10|||||||||5
1628165660000|2021-08-05 12:14:20|||||||||82
1628165680000|2021-08-05 12:14:40|4413|4412.4|4413.25|4412.65|4413.25|4412.65|4413|4412.4|44
1628165690000|2021-08-05 12:14:50|||||||||3
1628165700000|2021-08-05 12:15:00|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413.12|4412.52|44
1628165710000|2021-08-05 12:15:10|4413|4412.4|4413.25|4412.65|4413.25|4412.65|4413|4412.4|20
1628165720000|2021-08-05 12:15:20|4413|4412.4|4413.25|4412.65|4413.25|4412.65|4413|4412.4|44
1628165730000|2021-08-05 12:15:30|||||||||1
1628165740000|2021-08-05 12:15:40|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|52
1628165750000|2021-08-05 12:15:50|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413.12|4412.52|37
1628165760000|2021-08-05 12:16:00|||||||||4
1628165770000|2021-08-05 12:16:10|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|49
1628165790000|2021-08-05 12:16:30|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|41
1628165800000|2021-08-05 12:16:40|4413.12|4412.52|4413|4412.4|4413.12|4412.52|4413|4412.4|29
1628165810000|2021-08-05 12:16:50|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413.12|4412.52|30
1628165820000|2021-08-05 12:17:00|||||||||6
1628165830000|2021-08-05 12:17:10|||||||||296
1628165840000|2021-08-05 12:17:20|||||||||5
1628165850000|2021-08-05 12:17:30|||||||||3
1628165860000|2021-08-05 12:17:40|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|127
1628165870000|2021-08-05 12:17:50|4413.12|4412.52|4413|4412.4|4413.25|4412.65|4413|4412.4|42
1628165880000|2021-08-05 12:18:00|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413.12|4412.52|15
1628165890000|2021-08-05 12:18:10|4413|4412.4|4413.25|4412.65|4413.25|4412.65|4413|4412.4|13
1628165900000|2021-08-05 12:18:20|4413|4412.4|4413.25|4412.65|4413.25|4412.65|4413|4412.4|35
1628165910000|2021-08-05 12:18:30|4413.12|4412.52|4413|4412.4|4413.12|4412.52|4413|4412.4|32
1628165920000|2021-08-05 12:18:40|4413.25|4412.65|4413|4412.4|4413.25|4412.65|4413|4412.4|21
1628165940000|2021-08-05 12:19:00|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|12
1628165950000|2021-08-05 12:19:10|4413.12|4412.52|4413|4412.4|4413.12|4412.52|4413|4412.4|37
1628165960000|2021-08-05 12:19:20|||||||||2
1628165970000|2021-08-05 12:19:30|||||||||1
1628165980000|2021-08-05 12:19:40|||||||||2
1628165990000|2021-08-05 12:19:50|||||||||1
1628166000000|2021-08-05 12:20:00|||||||||21
1628166010000|2021-08-05 12:20:10|4412.87|4412.27|4412.75|4412.15|4412.87|4412.27|4412.75|4412.15|46
1628166020000|2021-08-05 12:20:20|4412.5|4411.9|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|117
1628166030000|2021-08-05 12:20:30|||||||||78
1628166040000|2021-08-05 12:20:40|||||||||21
1628166050000|2021-08-05 12:20:50|||||||||7
1628166060000|2021-08-05 12:21:00|4412.87|4412.27|4412.75|4412.15|4412.87|4412.27|4412.75|4412.15|41
1628166070000|2021-08-05 12:21:10|||||||||1
1628166080000|2021-08-05 12:21:20|||||||||2
1628166090000|2021-08-05 12:21:30|||||||||2
1628166100000|2021-08-05 12:21:40|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|67
1628166110000|2021-08-05 12:21:50|||||||||3
1628166120000|2021-08-05 12:22:00|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413|4412.4|81
1628166130000|2021-08-05 12:22:10|||||||||11
1628166140000|2021-08-05 12:22:20|4413.5|4412.9|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|199
1628166150000|2021-08-05 12:22:30|4413|4412.4|4413|4412.4|4413.25|4412.65|4413|4412.4|146
1628166160000|2021-08-05 12:22:40|||||||||3
1628166170000|2021-08-05 12:22:50|4412.87|4412.27|4412.75|4412.15|4412.87|4412.27|4412.75|4412.15|41
1628166180000|2021-08-05 12:23:00|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.62|4412.02|104
1628166190000|2021-08-05 12:23:10|||||||||2
1628166200000|2021-08-05 12:23:20|||||||||8
1628166210000|2021-08-05 12:23:30|||||||||7
1628166220000|2021-08-05 12:23:40|||||||||6
1628166230000|2021-08-05 12:23:50|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|46
1628166240000|2021-08-05 12:24:00|4413|4412.4|4412.75|4412.15|4413|4412.4|4412.75|4412.15|148
1628166260000|2021-08-05 12:24:20|||||||||16
1628166270000|2021-08-05 12:24:30|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|54
1628166280000|2021-08-05 12:24:40|||||||||2
1628166290000|2021-08-05 12:24:50|||||||||2
1628166300000|2021-08-05 12:25:00|||||||||23
1628166310000|2021-08-05 12:25:10|||||||||41
1628166320000|2021-08-05 12:25:20|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|11
1628166330000|2021-08-05 12:25:30|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|33
1628166340000|2021-08-05 12:25:40|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|25
1628166350000|2021-08-05 12:25:50|||||||||1
1628166360000|2021-08-05 12:26:00|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413|4412.4|296
1628166370000|2021-08-05 12:26:10|4413.12|4412.52|4413|4412.4|4413.12|4412.52|4413|4412.4|12
1628166400000|2021-08-05 12:26:40|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|174
1628166410000|2021-08-05 12:26:50|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|138
1628166420000|2021-08-05 12:27:00|||||||||1
1628166430000|2021-08-05 12:27:10|4414|4413.4|4413.75|4413.15|4414|4413.4|4413.75|4413.15|302
1628166440000|2021-08-05 12:27:20|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|58
1628166450000|2021-08-05 12:27:30|||||||||3
1628166460000|2021-08-05 12:27:40|||||||||1
1628166480000|2021-08-05 12:28:00|||||||||23
1628166490000|2021-08-05 12:28:10|||||||||28
1628166500000|2021-08-05 12:28:20|4413.37|4412.77|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|61
1628166510000|2021-08-05 12:28:30|||||||||3
1628166520000|2021-08-05 12:28:40|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413.12|4412.52|31
1628166530000|2021-08-05 12:28:50|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413.12|4412.52|15
1628166540000|2021-08-05 12:29:00|||||||||2
1628166550000|2021-08-05 12:29:10|||||||||12
1628166560000|2021-08-05 12:29:20|4413.12|4412.52|4413.12|4412.52|4413.25|4412.65|4413.12|4412.52|34
1628166570000|2021-08-05 12:29:30|4413|4412.4|4413|4412.4|4413.25|4412.65|4413|4412.4|21
1628166590000|2021-08-05 12:29:50|4413.12|4412.52|4413|4412.4|4413.25|4412.65|4413|4412.4|46
1628166600000|2021-08-05 12:30:00|4413.12|4412.52|4413|4412.4|4413.12|4412.52|4413|4412.4|36
1628166610000|2021-08-05 12:30:10|4413.12|4412.52|4412.75|4412.15|4413.12|4412.52|4412.75|4412.15|43
1628166620000|2021-08-05 12:30:20|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|31
1628166630000|2021-08-05 12:30:30|4412.75|4412.15|4412.75|4412.15|4413|4412.4|4412.75|4412.15|93
1628166640000|2021-08-05 12:30:40|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|37
1628166650000|2021-08-05 12:30:50|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.62|4412.02|25
1628166660000|2021-08-05 12:31:00|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|44
1628166670000|2021-08-05 12:31:10|||||||||33
1628166680000|2021-08-05 12:31:20|4412.37|4411.77|4412.25|4411.65|4412.37|4411.77|4412.25|4411.65|55
1628166690000|2021-08-05 12:31:30|||||||||8
1628166700000|2021-08-05 12:31:40|4412.12|4411.52|4412|4411.4|4412.12|4411.52|4412|4411.4|87
1628166710000|2021-08-05 12:31:50|4412.12|4411.52|4412.25|4411.65|4412.25|4411.65|4412.12|4411.52|11
1628166720000|2021-08-05 12:32:00|4412.37|4411.77|4412.25|4411.65|4412.37|4411.77|4412.12|4411.52|107
1628166730000|2021-08-05 12:32:10|4412.5|4411.9|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|40
1628166740000|2021-08-05 12:32:20|4412|4411.4|4412.25|4411.65|4412.25|4411.65|4412|4411.4|33
1628166750000|2021-08-05 12:32:30|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|10
1628166760000|2021-08-05 12:32:40|4412.62|4412.02|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|42
1628166770000|2021-08-05 12:32:50|4412.75|4412.15|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|31
1628166780000|2021-08-05 12:33:00|4412.25|4411.65|4412.75|4412.15|4412.75|4412.15|4412.25|4411.65|45
1628166790000|2021-08-05 12:33:10|4412.62|4412.02|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|13
1628166800000|2021-08-05 12:33:20|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.62|4412.02|20
1628166810000|2021-08-05 12:33:30|4412.62|4412.02|4412.5|4411.9|4412.62|4412.02|4412.5|4411.9|10
1628166820000|2021-08-05 12:33:40|4412.25|4411.65|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|98
1628166830000|2021-08-05 12:33:50|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|215
1628166840000|2021-08-05 12:34:00|4412.75|4412.15|4412.75|4412.15|4413|4412.4|4412.75|4412.15|106
1628166860000|2021-08-05 12:34:20|4413.25|4412.65|4413|4412.4|4413.5|4412.9|4413|4412.4|451
1628166870000|2021-08-05 12:34:30|4413.12|4412.52|4413.25|4412.65|4413.25|4412.65|4413.12|4412.52|38
1628166880000|2021-08-05 12:34:40|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|50
1628166890000|2021-08-05 12:34:50|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|107
1628166900000|2021-08-05 12:35:00|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|77
1628166910000|2021-08-05 12:35:10|4413|4412.4|4412.75|4412.15|4413|4412.4|4412.75|4412.15|36
1628166920000|2021-08-05 12:35:20|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|22
1628166930000|2021-08-05 12:35:30|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|19
1628166940000|2021-08-05 12:35:40|4412.87|4412.27|4412.75|4412.15|4413|4412.4|4412.75|4412.15|34
1628166950000|2021-08-05 12:35:50|||||||||2
1628166960000|2021-08-05 12:36:00|||||||||3
1628166970000|2021-08-05 12:36:10|||||||||1
1628166980000|2021-08-05 12:36:20|||||||||3
1628166990000|2021-08-05 12:36:30|4412.62|4412.02|4412.5|4411.9|4412.62|4412.02|4412.5|4411.9|59
1628167000000|2021-08-05 12:36:40|4412.25|4411.65|4412.37|4411.77|4412.5|4411.9|4412.25|4411.65|93
1628167010000|2021-08-05 12:36:50|4412.25|4411.65|4412.25|4411.65|4412.5|4411.9|4412.25|4411.65|42
1628167020000|2021-08-05 12:37:00|4412.37|4411.77|4412.5|4411.9|4412.5|4411.9|4412.25|4411.65|76
1628167030000|2021-08-05 12:37:10|4412.25|4411.65|4412.37|4411.77|4412.5|4411.9|4412.25|4411.65|24
1628167040000|2021-08-05 12:37:20|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|46
1628167050000|2021-08-05 12:37:30|4412.62|4412.02|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|14
1628167060000|2021-08-05 12:37:40|4412.62|4412.02|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|20
1628167070000|2021-08-05 12:37:50|4412.62|4412.02|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|6
1628167080000|2021-08-05 12:38:00|4412.75|4412.15|4412.62|4412.02|4412.75|4412.15|4412.62|4412.02|30
1628167090000|2021-08-05 12:38:10|4412.5|4411.9|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|32
1628167100000|2021-08-05 12:38:20|4412.62|4412.02|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|21
1628167120000|2021-08-05 12:38:40|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412.62|4412.02|65
1628167130000|2021-08-05 12:38:50|||||||||4
1628167140000|2021-08-05 12:39:00|4412.87|4412.27|4413.25|4412.65|4413.25|4412.65|4412.87|4412.27|75
1628167150000|2021-08-05 12:39:10|||||||||4
1628167160000|2021-08-05 12:39:20|4413.12|4412.52|4413|4412.4|4413.12|4412.52|4413|4412.4|55
1628167170000|2021-08-05 12:39:30|4413.75|4413.15|4413.75|4413.15|4413.87|4413.27|4413.62|4413.02|412
1628167180000|2021-08-05 12:39:40|4413.25|4412.65|4413.25|4412.65|4413.5|4412.9|4413.25|4412.65|286
1628167190000|2021-08-05 12:39:50|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|4413.5|4412.9|31
1628167200000|2021-08-05 12:40:00|4413.62|4413.02|4413.5|4412.9|4413.75|4413.15|4413.5|4412.9|119
1628167210000|2021-08-05 12:40:10|4413.75|4413.15|4413.5|4412.9|4413.75|4413.15|4413.5|4412.9|97
1628167220000|2021-08-05 12:40:20|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|75
1628167230000|2021-08-05 12:40:30|4413.87|4413.27|4414|4413.4|4414.25|4413.65|4413.87|4413.27|117
1628167240000|2021-08-05 12:40:40|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|47
1628167250000|2021-08-05 12:40:50|4411.75|4411.15|4411.25|4410.65|4411.75|4411.15|4411|4410.4|2884
1628167260000|2021-08-05 12:41:00|4411.5|4410.9|4411.75|4411.15|4411.75|4411.15|4411.25|4410.65|225
1628167270000|2021-08-05 12:41:10|4411.5|4410.9|4411.25|4410.65|4411.75|4411.15|4411.25|4410.65|160
1628167280000|2021-08-05 12:41:20|4411.5|4410.9|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|136
1628167290000|2021-08-05 12:41:30|4411.75|4411.15|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|57
1628167300000|2021-08-05 12:41:40|||||||||18
1628167310000|2021-08-05 12:41:50|||||||||30
1628167320000|2021-08-05 12:42:00|4411.25|4410.65|4411|4410.4|4411.25|4410.65|4411|4410.4|72
1628167330000|2021-08-05 12:42:10|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.62|4410.02|206
1628167340000|2021-08-05 12:42:20|4410.62|4410.02|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|133
1628167350000|2021-08-05 12:42:30|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.5|4409.9|32
1628167360000|2021-08-05 12:42:40|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|35
1628167370000|2021-08-05 12:42:50|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410|4409.4|141
1628167380000|2021-08-05 12:43:00|4410.75|4410.15|4410.62|4410.02|4410.75|4410.15|4410.5|4409.9|154
1628167390000|2021-08-05 12:43:10|4410.75|4410.15|4411|4410.4|4411|4410.4|4410.75|4410.15|113
1628167400000|2021-08-05 12:43:20|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|174
1628167410000|2021-08-05 12:43:30|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|53
1628167420000|2021-08-05 12:43:40|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|44
1628167430000|2021-08-05 12:43:50|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|47
1628167440000|2021-08-05 12:44:00|4411.25|4410.65|4411|4410.4|4411.25|4410.65|4411|4410.4|55
1628167450000|2021-08-05 12:44:10|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|66
1628167460000|2021-08-05 12:44:20|4411.5|4410.9|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|113
1628167470000|2021-08-05 12:44:30|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|29
1628167480000|2021-08-05 12:44:40|4411.25|4410.65|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|71
1628167490000|2021-08-05 12:44:50|||||||||19
1628167500000|2021-08-05 12:45:00|||||||||54
1628167510000|2021-08-05 12:45:10|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|30
1628167520000|2021-08-05 12:45:20|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|91
1628167530000|2021-08-05 12:45:30|4411.25|4410.65|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|84
1628167550000|2021-08-05 12:45:50|||||||||6
1628167560000|2021-08-05 12:46:00|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411.25|4410.65|74
1628167570000|2021-08-05 12:46:10|4411|4410.4|4411.25|4410.65|4411.25|4410.65|4411|4410.4|118
1628167580000|2021-08-05 12:46:20|||||||||3
1628167590000|2021-08-05 12:46:30|||||||||3
1628167600000|2021-08-05 12:46:40|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|50
1628167610000|2021-08-05 12:46:50|||||||||37
1628167620000|2021-08-05 12:47:00|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|20
1628167630000|2021-08-05 12:47:10|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|54
1628167640000|2021-08-05 12:47:20|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|49
1628167650000|2021-08-05 12:47:30|||||||||15
1628167660000|2021-08-05 12:47:40|||||||||1
1628167670000|2021-08-05 12:47:50|||||||||4
1628167680000|2021-08-05 12:48:00|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|83
1628167690000|2021-08-05 12:48:10|||||||||1
1628167700000|2021-08-05 12:48:20|||||||||7
1628167710000|2021-08-05 12:48:30|||||||||13
1628167720000|2021-08-05 12:48:40|4411.37|4410.77|4411.5|4410.9|4411.5|4410.9|4411.37|4410.77|27
1628167730000|2021-08-05 12:48:50|||||||||4
1628167740000|2021-08-05 12:49:00|||||||||14
1628167760000|2021-08-05 12:49:20|4411.62|4411.02|4411.75|4411.15|4411.75|4411.15|4411.62|4411.02|41
1628167770000|2021-08-05 12:49:30|4411.62|4411.02|4411.25|4410.65|4411.62|4411.02|4411.25|4410.65|33
1628167780000|2021-08-05 12:49:40|||||||||3
1628167790000|2021-08-05 12:49:50|||||||||10
1628167800000|2021-08-05 12:50:00|4411.12|4410.52|4411|4410.4|4411.25|4410.65|4411|4410.4|174
1628167810000|2021-08-05 12:50:10|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|35
1628167820000|2021-08-05 12:50:20|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|87
1628167830000|2021-08-05 12:50:30|4410.5|4409.9|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|74
1628167840000|2021-08-05 12:50:40|||||||||6
1628167850000|2021-08-05 12:50:50|||||||||13
1628167860000|2021-08-05 12:51:00|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|33
1628167870000|2021-08-05 12:51:10|||||||||6
1628167890000|2021-08-05 12:51:30|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|93
1628167900000|2021-08-05 12:51:40|||||||||2
1628167910000|2021-08-05 12:51:50|||||||||66
1628167920000|2021-08-05 12:52:00|4410.5|4409.9|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|113
1628167930000|2021-08-05 12:52:10|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|91
1628167940000|2021-08-05 12:52:20|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410|4409.4|22
1628167950000|2021-08-05 12:52:30|4410.12|4409.52|4410.25|4409.65|4410.25|4409.65|4410|4409.4|28
1628167960000|2021-08-05 12:52:40|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|34
1628167970000|2021-08-05 12:52:50|||||||||1
1628167980000|2021-08-05 12:53:00|4410.5|4409.9|4409.75|4409.15|4410.5|4409.9|4409.75|4409.15|322
1628167990000|2021-08-05 12:53:10|||||||||5
1628168000000|2021-08-05 12:53:20|||||||||3
1628168010000|2021-08-05 12:53:30|4410|4409.4|4409.75|4409.15|4410|4409.4|4409.75|4409.15|94
1628168020000|2021-08-05 12:53:40|4409.5|4408.9|4409|4408.4|4409.5|4408.9|4409|4408.4|344
1628168030000|2021-08-05 12:53:50|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409|4408.4|142
1628168040000|2021-08-05 12:54:00|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|83
1628168050000|2021-08-05 12:54:10|||||||||15
1628168060000|2021-08-05 12:54:20|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|64
1628168070000|2021-08-05 12:54:30|||||||||6
1628168080000|2021-08-05 12:54:40|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409|4408.4|79
1628168090000|2021-08-05 12:54:50|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|37
1628168100000|2021-08-05 12:55:00|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409|4408.4|51
1628168110000|2021-08-05 12:55:10|||||||||49
1628168120000|2021-08-05 12:55:20|||||||||4
1628168130000|2021-08-05 12:55:30|||||||||3
1628168140000|2021-08-05 12:55:40|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|82
1628168150000|2021-08-05 12:55:50|4409.12|4408.52|4409.25|4408.65|4409.25|4408.65|4409|4408.4|52
1628168160000|2021-08-05 12:56:00|||||||||5
1628168170000|2021-08-05 12:56:10|||||||||3
1628168180000|2021-08-05 12:56:20|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4409|4408.4|93
1628168190000|2021-08-05 12:56:30|||||||||24
1628168200000|2021-08-05 12:56:40|4409|4408.4|4409|4408.4|4409.25|4408.65|4409|4408.4|36
1628168210000|2021-08-05 12:56:50|4408.75|4408.15|4408.5|4407.9|4408.75|4408.15|4408.5|4407.9|244
1628168220000|2021-08-05 12:57:00|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|4408.75|4408.15|38
1628168230000|2021-08-05 12:57:10|||||||||15
1628168240000|2021-08-05 12:57:20|4409|4408.4|4409|4408.4|4409|4408.4|4408.75|4408.15|104
1628168250000|2021-08-05 12:57:30|||||||||11
1628168260000|2021-08-05 12:57:40|||||||||11
1628168270000|2021-08-05 12:57:50|4408.87|4408.27|4408.75|4408.15|4408.87|4408.27|4408.75|4408.15|43
1628168290000|2021-08-05 12:58:10|4409|4408.4|4409|4408.4|4409|4408.4|4409|4408.4|46
1628168300000|2021-08-05 12:58:20|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.12|4408.52|134
1628168310000|2021-08-05 12:58:30|||||||||7
1628168320000|2021-08-05 12:58:40|4409.5|4408.9|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|370
1628168330000|2021-08-05 12:58:50|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|241
1628168340000|2021-08-05 12:59:00|4409.5|4408.9|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|184
1628168350000|2021-08-05 12:59:10|4409.87|4409.27|4409.75|4409.15|4410|4409.4|4409.75|4409.15|116
1628168360000|2021-08-05 12:59:20|||||||||55
1628168370000|2021-08-05 12:59:30|||||||||1
1628168380000|2021-08-05 12:59:40|||||||||41
1628168390000|2021-08-05 12:59:50|||||||||13
1628168400000|2021-08-05 13:00:00|4409.5|4408.9|4409.75|4409.15|4410|4409.4|4409.5|4408.9|245
1628168410000|2021-08-05 13:00:10|4410|4409.4|4410|4409.4|4410|4409.4|4409.75|4409.15|79
1628168420000|2021-08-05 13:00:20|||||||||5
1628168430000|2021-08-05 13:00:30|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|93
1628168440000|2021-08-05 13:00:40|4410.5|4409.9|4410.5|4409.9|4410.62|4410.02|4410.5|4409.9|265
1628168450000|2021-08-05 13:00:50|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|81
1628168460000|2021-08-05 13:01:00|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|201
1628168470000|2021-08-05 13:01:10|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|35
1628168480000|2021-08-05 13:01:20|||||||||8
1628168490000|2021-08-05 13:01:30|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|221
1628168500000|2021-08-05 13:01:40|4411.62|4411.02|4411.62|4411.02|4411.62|4411.02|4411.62|4411.02|5
1628168510000|2021-08-05 13:01:50|4411.5|4410.9|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|215
1628168520000|2021-08-05 13:02:00|4411|4410.4|4411|4410.4|4411|4410.4|4410.87|4410.27|108
1628168530000|2021-08-05 13:02:10|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|83
1628168540000|2021-08-05 13:02:20|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|70
1628168550000|2021-08-05 13:02:30|||||||||122
1628168560000|2021-08-05 13:02:40|||||||||92
1628168570000|2021-08-05 13:02:50|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|34
1628168580000|2021-08-05 13:03:00|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|34
1628168590000|2021-08-05 13:03:10|4410.87|4410.27|4410.75|4410.15|4411|4410.4|4410.75|4410.15|42
1628168600000|2021-08-05 13:03:20|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|105
1628168610000|2021-08-05 13:03:30|4411|4410.4|4410.75|4410.15|4411|4410.4|4410.75|4410.15|150
1628168620000|2021-08-05 13:03:40|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|19
1628168630000|2021-08-05 13:03:50|||||||||2
1628168640000|2021-08-05 13:04:00|||||||||8
1628168650000|2021-08-05 13:04:10|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.12|4410.52|133
1628168660000|2021-08-05 13:04:20|4411|4410.4|4411.25|4410.65|4411.25|4410.65|4411|4410.4|91
1628168670000|2021-08-05 13:04:30|||||||||59
1628168680000|2021-08-05 13:04:40|4411.5|4410.9|4411.25|4410.65|4411.5|4410.9|4411|4410.4|194
1628168690000|2021-08-05 13:04:50|||||||||6
1628168700000|2021-08-05 13:05:00|||||||||5
1628168710000|2021-08-05 13:05:10|||||||||5
1628168720000|2021-08-05 13:05:20|||||||||5
1628168730000|2021-08-05 13:05:30|||||||||6
1628168740000|2021-08-05 13:05:40|||||||||3
1628168750000|2021-08-05 13:05:50|||||||||2
1628168760000|2021-08-05 13:06:00|4411|4410.4|4411.25|4410.65|4411.25|4410.65|4411|4410.4|230
1628168770000|2021-08-05 13:06:10|4411|4410.4|4411|4410.4|4411.25|4410.65|4411|4410.4|114
1628168780000|2021-08-05 13:06:20|||||||||2
1628168790000|2021-08-05 13:06:30|||||||||10
1628168800000|2021-08-05 13:06:40|||||||||5
1628168810000|2021-08-05 13:06:50|4410.87|4410.27|4410.75|4410.15|4411|4410.4|4410.75|4410.15|75
1628168820000|2021-08-05 13:07:00|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|274
1628168830000|2021-08-05 13:07:10|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|36
1628168840000|2021-08-05 13:07:20|||||||||44
1628168850000|2021-08-05 13:07:30|||||||||32
1628168880000|2021-08-05 13:08:00|||||||||4
1628168890000|2021-08-05 13:08:10|||||||||2
1628168910000|2021-08-05 13:08:30|||||||||12
1628168920000|2021-08-05 13:08:40|||||||||5
1628168930000|2021-08-05 13:08:50|4410.87|4410.27|4410.75|4410.15|4411|4410.4|4410.75|4410.15|182
1628168950000|2021-08-05 13:09:10|||||||||4
1628168960000|2021-08-05 13:09:20|||||||||1
1628168970000|2021-08-05 13:09:30|||||||||3
1628168980000|2021-08-05 13:09:40|||||||||1
1628168990000|2021-08-05 13:09:50|||||||||10
1628169000000|2021-08-05 13:10:00|||||||||5
1628169010000|2021-08-05 13:10:10|||||||||6
1628169020000|2021-08-05 13:10:20|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|77
1628169030000|2021-08-05 13:10:30|||||||||9
1628169040000|2021-08-05 13:10:40|||||||||93
1628169050000|2021-08-05 13:10:50|4410.25|4409.65|4410.5|4409.9|4410.5|4409.9|4410.25|4409.65|59
1628169060000|2021-08-05 13:11:00|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|74
1628169070000|2021-08-05 13:11:10|4410.12|4409.52|4410|4409.4|4410.12|4409.52|4410|4409.4|50
1628169080000|2021-08-05 13:11:20|||||||||58
1628169090000|2021-08-05 13:11:30|||||||||5
1628169100000|2021-08-05 13:11:40|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|111
1628169110000|2021-08-05 13:11:50|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|50
1628169120000|2021-08-05 13:12:00|||||||||86
1628169130000|2021-08-05 13:12:10|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|277
1628169140000|2021-08-05 13:12:20|4409.37|4408.77|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|54
1628169150000|2021-08-05 13:12:30|4409.37|4408.77|4409.25|4408.65|4409.37|4408.77|4409.25|4408.65|95
1628169160000|2021-08-05 13:12:40|4409.5|4408.9|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|77
1628169170000|2021-08-05 13:12:50|4409.5|4408.9|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|112
1628169180000|2021-08-05 13:13:00|||||||||13
1628169190000|2021-08-05 13:13:10|||||||||67
1628169200000|2021-08-05 13:13:20|4409.62|4409.02|4409.5|4408.9|4409.75|4409.15|4409.5|4408.9|79
1628169210000|2021-08-05 13:13:30|4409.75|4409.15|4409.75|4409.15|4410|4409.4|4409.75|4409.15|107
1628169220000|2021-08-05 13:13:40|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.5|4408.9|64
1628169230000|2021-08-05 13:13:50|||||||||3
1628169240000|2021-08-05 13:14:00|4410.12|4409.52|4410.12|4409.52|4410.25|4409.65|4410|4409.4|114
1628169250000|2021-08-05 13:14:10|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|40
1628169260000|2021-08-05 13:14:20|||||||||10
1628169270000|2021-08-05 13:14:30|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|74
1628169280000|2021-08-05 13:14:40|4410.37|4409.77|4410.5|4409.9|4410.5|4409.9|4410.37|4409.77|44
1628169290000|2021-08-05 13:14:50|||||||||24
1628169300000|2021-08-05 13:15:00|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.5|4409.9|149
1628169310000|2021-08-05 13:15:10|||||||||20
1628169320000|2021-08-05 13:15:20|||||||||24
1628169330000|2021-08-05 13:15:30|||||||||19
1628169340000|2021-08-05 13:15:40|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|43
1628169350000|2021-08-05 13:15:50|4411.25|4410.65|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|145
1628169360000|2021-08-05 13:16:00|4412|4411.4|4411.75|4411.15|4412|4411.4|4411.75|4411.15|243
1628169370000|2021-08-05 13:16:10|4412|4411.4|4412|4411.4|4412.25|4411.65|4412|4411.4|141
1628169380000|2021-08-05 13:16:20|4412.25|4411.65|4412|4411.4|4412.25|4411.65|4412|4411.4|221
1628169390000|2021-08-05 13:16:30|4411.87|4411.27|4411.75|4411.15|4411.87|4411.27|4411.75|4411.15|85
1628169400000|2021-08-05 13:16:40|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|92
1628169410000|2021-08-05 13:16:50|4411.62|4411.02|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|60
1628169420000|2021-08-05 13:17:00|||||||||20
1628169430000|2021-08-05 13:17:10|4411.62|4411.02|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|62
1628169440000|2021-08-05 13:17:20|||||||||1
1628169450000|2021-08-05 13:17:30|4411.62|4411.02|4411.5|4410.9|4411.62|4411.02|4411.5|4410.9|66
1628169460000|2021-08-05 13:17:40|||||||||2
1628169470000|2021-08-05 13:17:50|4411.37|4410.77|4411.5|4410.9|4411.5|4410.9|4411.37|4410.77|16
1628169480000|2021-08-05 13:18:00|4411.37|4410.77|4411.25|4410.65|4411.5|4410.9|4411.25|4410.65|62
1628169490000|2021-08-05 13:18:10|4411.12|4410.52|4411|4410.4|4411.12|4410.52|4411|4410.4|82
1628169500000|2021-08-05 13:18:20|4411.25|4410.65|4410.75|4410.15|4411.25|4410.65|4410.75|4410.15|654
1628169510000|2021-08-05 13:18:30|4411|4410.4|4411|4410.4|4411|4410.4|4410.87|4410.27|73
1628169520000|2021-08-05 13:18:40|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.87|4410.27|21
1628169530000|2021-08-05 13:18:50|4410.75|4410.15|4411|4410.4|4411|4410.4|4410.75|4410.15|38
1628169550000|2021-08-05 13:19:10|4410.87|4410.27|4410.75|4410.15|4411|4410.4|4410.75|4410.15|31
1628169560000|2021-08-05 13:19:20|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|3
1628169570000|2021-08-05 13:19:30|||||||||1
1628169590000|2021-08-05 13:19:50|4411|4410.4|4410.5|4409.9|4411|4410.4|4410.5|4409.9|443
1628169600000|2021-08-05 13:20:00|4410|4409.4|4410|4409.4|4410|4409.4|4410|4409.4|340
1628169610000|2021-08-05 13:20:10|||||||||34
1628169620000|2021-08-05 13:20:20|||||||||17
1628169630000|2021-08-05 13:20:30|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|33
1628169640000|2021-08-05 13:20:40|||||||||9
1628169650000|2021-08-05 13:20:50|||||||||5
1628169660000|2021-08-05 13:21:00|4410.37|4409.77|4410.75|4410.15|4410.75|4410.15|4410.37|4409.77|119
1628169670000|2021-08-05 13:21:10|4411|4410.4|4411|4410.4|4411|4410.4|4411|4410.4|28
1628169680000|2021-08-05 13:21:20|||||||||35
1628169700000|2021-08-05 13:21:40|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|72
1628169710000|2021-08-05 13:21:50|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|41
1628169740000|2021-08-05 13:22:20|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|58
1628169750000|2021-08-05 13:22:30|||||||||86
1628169760000|2021-08-05 13:22:40|||||||||24
1628169780000|2021-08-05 13:23:00|||||||||25
1628169790000|2021-08-05 13:23:10|||||||||28
1628169800000|2021-08-05 13:23:20|4411|4410.4|4411|4410.4|4411|4410.4|4410.75|4410.15|28
1628169810000|2021-08-05 13:23:30|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.75|4410.15|27
1628169820000|2021-08-05 13:23:40|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|8
1628169830000|2021-08-05 13:23:50|4410.87|4410.27|4410.75|4410.15|4410.87|4410.27|4410.75|4410.15|11
1628169840000|2021-08-05 13:24:00|4410.87|4410.27|4411|4410.4|4411|4410.4|4410.75|4410.15|35
1628169850000|2021-08-05 13:24:10|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4411.12|4410.52|19
1628169860000|2021-08-05 13:24:20|||||||||35
1628169870000|2021-08-05 13:24:30|||||||||33
1628169880000|2021-08-05 13:24:40|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|29
1628169890000|2021-08-05 13:24:50|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|4411.25|4410.65|64
1628169900000|2021-08-05 13:25:00|||||||||36
1628169910000|2021-08-05 13:25:10|||||||||6
1628169920000|2021-08-05 13:25:20|||||||||2
1628169930000|2021-08-05 13:25:30|4411.37|4410.77|4411.5|4410.9|4411.5|4410.9|4411.37|4410.77|52
1628169940000|2021-08-05 13:25:40|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|63
1628169950000|2021-08-05 13:25:50|||||||||7
1628169960000|2021-08-05 13:26:00|||||||||62
1628169970000|2021-08-05 13:26:10|||||||||25
1628169980000|2021-08-05 13:26:20|||||||||21
1628169990000|2021-08-05 13:26:30|||||||||73
1628170000000|2021-08-05 13:26:40|4411.87|4411.27|4412|4411.4|4412|4411.4|4411.87|4411.27|36
1628170010000|2021-08-05 13:26:50|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|129
1628170020000|2021-08-05 13:27:00|||||||||2
1628170030000|2021-08-05 13:27:10|||||||||31
1628170040000|2021-08-05 13:27:20|||||||||6
1628170050000|2021-08-05 13:27:30|4411.62|4411.02|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|137
1628170060000|2021-08-05 13:27:40|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|149
1628170070000|2021-08-05 13:27:50|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|4411.75|4411.15|82
1628170080000|2021-08-05 13:28:00|4412|4411.4|4412|4411.4|4412|4411.4|4411.75|4411.15|214
1628170090000|2021-08-05 13:28:10|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|4412.25|4411.65|210
1628170100000|2021-08-05 13:28:20|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.37|4411.77|241
1628170110000|2021-08-05 13:28:30|||||||||121
1628170120000|2021-08-05 13:28:40|4412.62|4412.02|4412.5|4411.9|4412.62|4412.02|4412.5|4411.9|152
1628170130000|2021-08-05 13:28:50|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|44
1628170140000|2021-08-05 13:29:00|4413|4412.4|4413|4412.4|4413|4412.4|4413|4412.4|316
1628170150000|2021-08-05 13:29:10|4412.87|4412.27|4412.75|4412.15|4412.87|4412.27|4412.75|4412.15|208
1628170160000|2021-08-05 13:29:20|4412.87|4412.27|4412.75|4412.15|4413|4412.4|4412.75|4412.15|209
1628170170000|2021-08-05 13:29:30|4413|4412.4|4413|4412.4|4413|4412.4|4412.87|4412.27|103
1628170180000|2021-08-05 13:29:40|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|4413.25|4412.65|191
1628170190000|2021-08-05 13:29:50|||||||||358
1628170200000|2021-08-05 13:30:00|4413.15|4412.75|4411.4|4411|4414.4|4414|4411.4|4411|8743
1628170210000|2021-08-05 13:30:10|4411.15|4410.75|4411.9|4411.5|4412.4|4412|4409.9|4409.5|1988
1628170220000|2021-08-05 13:30:20|4412.15|4411.75|4412.65|4412.25|4412.65|4412.25|4411.9|4411.5|1297
1628170230000|2021-08-05 13:30:30|4412.9|4412.5|4413.15|4412.75|4413.15|4412.75|4412.9|4412.5|548
1628170240000|2021-08-05 13:30:40|4413.4|4413|4412.65|4412.25|4413.4|4413|4412.65|4412.25|844
1628170250000|2021-08-05 13:30:50|4412.4|4412|4411.9|4411.5|4412.4|4412|4411.77|4411.37|791
1628170260000|2021-08-05 13:31:00|4412.15|4411.75|4411.15|4410.75|4412.4|4412|4410.65|4410.25|1412
1628170270000|2021-08-05 13:31:10|4411.4|4411|4412.15|4411.75|4412.4|4412|4411.4|4411|612
1628170280000|2021-08-05 13:31:20|4412.4|4412|4413.15|4412.75|4413.15|4412.75|4412.4|4412|518
1628170290000|2021-08-05 13:31:30|4412.9|4412.5|4413.65|4413.25|4413.65|4413.25|4412.9|4412.5|603
1628170300000|2021-08-05 13:31:40|4413.4|4413|4413.4|4413|4413.9|4413.5|4413.4|4413|508
1628170310000|2021-08-05 13:31:50|4413.15|4412.75|4413.52|4413.12|4413.52|4413.12|4413.15|4412.75|329
1628170320000|2021-08-05 13:32:00|4413.65|4413.25|4413.4|4413|4413.65|4413.25|4413.15|4412.75|910
1628170330000|2021-08-05 13:32:10|4413.65|4413.25|4410.4|4410|4413.65|4413.25|4410.4|4410|4832
1628170340000|2021-08-05 13:32:20|4410.15|4409.75|4410.4|4410|4410.65|4410.25|4410.15|4409.75|805
1628170350000|2021-08-05 13:32:30|4410.65|4410.25|4410.27|4409.87|4410.65|4410.25|4410.15|4409.75|443
1628170360000|2021-08-05 13:32:40|4410.15|4409.75|4410.4|4410|4410.9|4410.5|4410.15|4409.75|510
1628170370000|2021-08-05 13:32:50|4410.15|4409.75|4410.65|4410.25|4410.65|4410.25|4409.9|4409.5|378
1628170380000|2021-08-05 13:33:00|4410.9|4410.5|4412.15|4411.75|4412.15|4411.75|4410.9|4410.5|786
1628170390000|2021-08-05 13:33:10|4412.4|4412|4412.65|4412.25|4412.65|4412.25|4412.15|4411.75|499
1628170400000|2021-08-05 13:33:20|4412.9|4412.5|4412.65|4412.25|4412.9|4412.5|4412.15|4411.75|590
1628170410000|2021-08-05 13:33:30|4412.4|4412|4412.15|4411.75|4412.65|4412.25|4411.9|4411.5|435
1628170420000|2021-08-05 13:33:40|4412.4|4412|4412.4|4412|4412.65|4412.25|4412.15|4411.75|339
1628170430000|2021-08-05 13:33:50|4411.9|4411.5|4411.65|4411.25|4412.15|4411.75|4411.65|4411.25|457
1628170440000|2021-08-05 13:34:00|4411.9|4411.5|4413.15|4412.75|4413.15|4412.75|4411.9|4411.5|761
1628170450000|2021-08-05 13:34:10|4413.4|4413|4413.15|4412.75|4413.65|4413.25|4413.15|4412.75|512
1628170460000|2021-08-05 13:34:20|4413.4|4413|4413.65|4413.25|4413.77|4413.37|4413.4|4413|1262
1628170470000|2021-08-05 13:34:30|4414.15|4413.75|4414.4|4414|4414.4|4414|4413.9|4413.5|689
1628170480000|2021-08-05 13:34:40|4414.52|4414.12|4414.15|4413.75|4414.65|4414.25|4414.15|4413.75|799
1628170490000|2021-08-05 13:34:50|4414.4|4414|4413.4|4413|4414.4|4414|4413.4|4413|489
1628170500000|2021-08-05 13:35:00|4413.65|4413.25|4415.15|4414.75|4415.15|4414.75|4413.65|4413.25|1162
1628170510000|2021-08-05 13:35:10|4415.4|4415|4415.65|4415.25|4415.9|4415.5|4415.4|4415|1314
1628170520000|2021-08-05 13:35:20|4415.9|4415.5|4416.4|4416|4416.9|4416.5|4415.9|4415.5|1423
1628170530000|2021-08-05 13:35:30|4416.65|4416.25|4416.65|4416.25|4416.9|4416.5|4416.4|4416|497
1628170540000|2021-08-05 13:35:40|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|618
1628170550000|2021-08-05 13:35:50|4416.65|4416.25|4416.4|4416|4416.65|4416.25|4416.4|4416|292
1628170560000|2021-08-05 13:36:00|4416.15|4415.75|4415.9|4415.5|4416.9|4416.5|4415.9|4415.5|1244
1628170570000|2021-08-05 13:36:10|4416.15|4415.75|4416.15|4415.75|4416.4|4416|4415.9|4415.5|1087
1628170580000|2021-08-05 13:36:20|4416.4|4416|4416.15|4415.75|4416.4|4416|4416.15|4415.75|444
1628170590000|2021-08-05 13:36:30|4415.9|4415.5|4416.4|4416|4416.65|4416.25|4415.9|4415.5|441
1628170600000|2021-08-05 13:36:40|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|4416.4|4416|454
1628170610000|2021-08-05 13:36:50|4416.4|4416|4416.4|4416|4416.65|4416.25|4416.15|4415.75|447
1628170620000|2021-08-05 13:37:00|4416.15|4415.75|4416.9|4416.5|4416.9|4416.5|4416.15|4415.75|696
1628170630000|2021-08-05 13:37:10|4416.65|4416.25|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|362
1628170640000|2021-08-05 13:37:20|4416.65|4416.25|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|266
1628170650000|2021-08-05 13:37:30|4416.77|4416.37|4416.65|4416.25|4416.77|4416.37|4416.65|4416.25|202
1628170660000|2021-08-05 13:37:40|4416.4|4416|4416.65|4416.25|4416.65|4416.25|4416.4|4416|224
1628170670000|2021-08-05 13:37:50|4416.4|4416|4416.65|4416.25|4416.65|4416.25|4416.4|4416|317
1628170680000|2021-08-05 13:38:00|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|328
1628170690000|2021-08-05 13:38:10|4416.77|4416.37|4416.65|4416.25|4416.9|4416.5|4416.65|4416.25|448
1628170700000|2021-08-05 13:38:20|4416.4|4416|4416.15|4415.75|4416.4|4416|4415.9|4415.5|529
1628170710000|2021-08-05 13:38:30|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.4|4415|527
1628170720000|2021-08-05 13:38:40|4415.65|4415.25|4415.65|4415.25|4415.9|4415.5|4415.4|4415|227
1628170730000|2021-08-05 13:38:50|4415.4|4415|4415.4|4415|4415.65|4415.25|4415.4|4415|255
1628170740000|2021-08-05 13:39:00|4415.65|4415.25|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|449
1628170750000|2021-08-05 13:39:10|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4416.02|4415.62|321
1628170760000|2021-08-05 13:39:20|||||||||320
1628170770000|2021-08-05 13:39:30|4416.4|4416|4416.4|4416|4416.65|4416.25|4416.4|4416|298
1628170780000|2021-08-05 13:39:40|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|4416.4|4416|422
1628170790000|2021-08-05 13:39:50|4416.52|4416.12|4416.4|4416|4416.65|4416.25|4416.15|4415.75|327
1628170800000|2021-08-05 13:40:00|4416.15|4415.75|4416.27|4415.87|4416.4|4416|4416.15|4415.75|669
1628170810000|2021-08-05 13:40:10|4416.4|4416|4416.4|4416|4416.4|4416|4416.15|4415.75|308
1628170820000|2021-08-05 13:40:20|4416.15|4415.75|4416.4|4416|4416.4|4416|4416.15|4415.75|245
1628170830000|2021-08-05 13:40:30|4416.15|4415.75|4416.4|4416|4416.4|4416|4416.02|4415.62|521
1628170840000|2021-08-05 13:40:40|4416.65|4416.25|4416.15|4415.75|4416.65|4416.25|4416.15|4415.75|457
1628170850000|2021-08-05 13:40:50|4416.27|4415.87|4415.9|4415.5|4416.4|4416|4415.65|4415.25|506
1628170860000|2021-08-05 13:41:00|4415.65|4415.25|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|413
1628170870000|2021-08-05 13:41:10|4415.4|4415|4414.65|4414.25|4415.4|4415|4414.65|4414.25|670
1628170880000|2021-08-05 13:41:20|4414.4|4414|4414.9|4414.5|4414.9|4414.5|4414.4|4414|619
1628170890000|2021-08-05 13:41:30|4415.15|4414.75|4415.15|4414.75|4415.15|4414.75|4415.15|4414.75|291
1628170900000|2021-08-05 13:41:40|4415.4|4415|4413.9|4413.5|4415.4|4415|4413.65|4413.25|1461
1628170910000|2021-08-05 13:41:50|4413.65|4413.25|4414.4|4414|4414.4|4414|4413.65|4413.25|561
1628170920000|2021-08-05 13:42:00|4414.15|4413.75|4414.4|4414|4414.65|4414.25|4414.15|4413.75|410
1628170930000|2021-08-05 13:42:10|4414.15|4413.75|4414.4|4414|4414.4|4414|4413.9|4413.5|461
1628170940000|2021-08-05 13:42:20|4414.65|4414.25|4414.65|4414.25|4414.9|4414.5|4414.65|4414.25|312
1628170950000|2021-08-05 13:42:30|4414.9|4414.5|4414.15|4413.75|4414.9|4414.5|4414.15|4413.75|463
1628170960000|2021-08-05 13:42:40|4414.4|4414|4414.15|4413.75|4414.4|4414|4414.15|4413.75|213
1628170970000|2021-08-05 13:42:50|4414.4|4414|4414.4|4414|4414.4|4414|4413.9|4413.5|454
1628170980000|2021-08-05 13:43:00|4414.65|4414.25|4414.9|4414.5|4414.9|4414.5|4414.4|4414|287
1628170990000|2021-08-05 13:43:10|4414.65|4414.25|4415.4|4415|4415.4|4415|4414.65|4414.25|421
1628171000000|2021-08-05 13:43:20|4415.15|4414.75|4415.4|4415|4415.4|4415|4415.15|4414.75|309
1628171010000|2021-08-05 13:43:30|4415.15|4414.75|4415.4|4415|4415.65|4415.25|4415.15|4414.75|206
1628171020000|2021-08-05 13:43:40|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|4415.4|4415|370
1628171030000|2021-08-05 13:43:50|4415.4|4415|4415.4|4415|4415.65|4415.25|4415.4|4415|277
1628171040000|2021-08-05 13:44:00|4415.65|4415.25|4415.9|4415.5|4415.9|4415.5|4415.4|4415|309
1628171050000|2021-08-05 13:44:10|4415.65|4415.25|4416.15|4415.75|4416.15|4415.75|4415.65|4415.25|330
1628171060000|2021-08-05 13:44:20|4415.9|4415.5|4415.65|4415.25|4415.9|4415.5|4415.4|4415|299
1628171070000|2021-08-05 13:44:30|4415.52|4415.12|4415.15|4414.75|4415.52|4415.12|4415.15|4414.75|223
1628171080000|2021-08-05 13:44:40|4415.4|4415|4415.4|4415|4415.4|4415|4415.15|4414.75|316
1628171090000|2021-08-05 13:44:50|4415.15|4414.75|4415.4|4415|4415.65|4415.25|4414.9|4414.5|380
1628171100000|2021-08-05 13:45:00|4415.65|4415.25|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|603
1628171110000|2021-08-05 13:45:10|4416.15|4415.75|4416.65|4416.25|4416.65|4416.25|4416.15|4415.75|570
1628171120000|2021-08-05 13:45:20|4416.4|4416|4416.4|4416|4416.65|4416.25|4416.4|4416|387
1628171130000|2021-08-05 13:45:30|4416.15|4415.75|4416.65|4416.25|4416.65|4416.25|4416.15|4415.75|299
1628171140000|2021-08-05 13:45:40|||||||||211
1628171150000|2021-08-05 13:45:50|4416.4|4416|4417.4|4417|4417.4|4417|4416.4|4416|1306
1628171160000|2021-08-05 13:46:00|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|4417.4|4417|405
1628171170000|2021-08-05 13:46:10|4417.4|4417|4417.15|4416.75|4417.65|4417.25|4417.15|4416.75|467
1628171180000|2021-08-05 13:46:20|4417.27|4416.87|4416.9|4416.5|4417.4|4417|4416.9|4416.5|356
1628171190000|2021-08-05 13:46:30|4416.65|4416.25|4416.77|4416.37|4416.77|4416.37|4416.65|4416.25|279
1628171200000|2021-08-05 13:46:40|4416.65|4416.25|4416.65|4416.25|4416.9|4416.5|4416.65|4416.25|293
1628171210000|2021-08-05 13:46:50|4416.4|4416|4416.9|4416.5|4416.9|4416.5|4416.4|4416|355
1628171220000|2021-08-05 13:47:00|4417.15|4416.75|4416.9|4416.5|4417.15|4416.75|4416.65|4416.25|639
1628171230000|2021-08-05 13:47:10|4416.65|4416.25|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|149
1628171240000|2021-08-05 13:47:20|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|4416.9|4416.5|555
1628171250000|2021-08-05 13:47:30|4417.4|4417|4417.15|4416.75|4417.4|4417|4417.15|4416.75|364
1628171260000|2021-08-05 13:47:40|4417.4|4417|4417.15|4416.75|4417.4|4417|4417.15|4416.75|198
1628171270000|2021-08-05 13:47:50|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|174
1628171280000|2021-08-05 13:48:00|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|4416.4|4416|227
1628171290000|2021-08-05 13:48:10|||||||||191
1628171300000|2021-08-05 13:48:20|4416.4|4416|4415.9|4415.5|4416.4|4416|4415.9|4415.5|248
1628171310000|2021-08-05 13:48:30|4416.15|4415.75|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|469
1628171320000|2021-08-05 13:48:40|4415.65|4415.25|4415.4|4415|4415.65|4415.25|4415.4|4415|730
1628171330000|2021-08-05 13:48:50|4415.15|4414.75|4415.27|4414.87|4415.65|4415.25|4415.15|4414.75|447
1628171340000|2021-08-05 13:49:00|4415.4|4415|4414.65|4414.25|4415.4|4415|4414.4|4414|684
1628171350000|2021-08-05 13:49:10|4414.9|4414.5|4414.4|4414|4414.9|4414.5|4414.4|4414|597
1628171360000|2021-08-05 13:49:20|4414.65|4414.25|4414.65|4414.25|4414.9|4414.5|4414.65|4414.25|455
1628171370000|2021-08-05 13:49:30|4414.4|4414|4414.65|4414.25|4414.65|4414.25|4414.4|4414|420
1628171380000|2021-08-05 13:49:40|4414.9|4414.5|4415.15|4414.75|4415.15|4414.75|4414.65|4414.25|355
1628171390000|2021-08-05 13:49:50|4414.9|4414.5|4414.65|4414.25|4414.9|4414.5|4414.65|4414.25|168
1628171400000|2021-08-05 13:50:00|4415.15|4414.75|4415.9|4415.5|4415.9|4415.5|4415.15|4414.75|1343
1628171410000|2021-08-05 13:50:10|4415.65|4415.25|4415.9|4415.5|4416.15|4415.75|4415.65|4415.25|390
1628171420000|2021-08-05 13:50:20|4416.02|4415.62|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|397
1628171430000|2021-08-05 13:50:30|4416.02|4415.62|4416.4|4416|4416.4|4416|4415.9|4415.5|294
1628171440000|2021-08-05 13:50:40|4416.15|4415.75|4416.15|4415.75|4416.4|4416|4416.15|4415.75|195
1628171450000|2021-08-05 13:50:50|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|177
1628171460000|2021-08-05 13:51:00|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|290
1628171470000|2021-08-05 13:51:10|4416.4|4416|4416.4|4416|4416.4|4416|4416.15|4415.75|276
1628171480000|2021-08-05 13:51:20|4416.52|4416.12|4416.65|4416.25|4416.9|4416.5|4416.4|4416|492
1628171490000|2021-08-05 13:51:30|4416.4|4416|4416.65|4416.25|4416.65|4416.25|4416.4|4416|263
1628171500000|2021-08-05 13:51:40|4416.4|4416|4416.65|4416.25|4416.65|4416.25|4416.4|4416|125
1628171510000|2021-08-05 13:51:50|4416.52|4416.12|4416.9|4416.5|4416.9|4416.5|4416.4|4416|251
1628171520000|2021-08-05 13:52:00|4416.77|4416.37|4417.15|4416.75|4417.15|4416.75|4416.77|4416.37|418
1628171530000|2021-08-05 13:52:10|4417.4|4417|4417.15|4416.75|4417.4|4417|4417.15|4416.75|547
1628171540000|2021-08-05 13:52:20|4416.9|4416.5|4417.15|4416.75|4417.15|4416.75|4416.9|4416.5|190
1628171550000|2021-08-05 13:52:30|4417.4|4417|4416.65|4416.25|4417.4|4417|4416.4|4416|419
1628171560000|2021-08-05 13:52:40|4416.4|4416|4416.65|4416.25|4416.65|4416.25|4416.4|4416|281
1628171570000|2021-08-05 13:52:50|4416.4|4416|4417.15|4416.75|4417.15|4416.75|4416.4|4416|443
1628171580000|2021-08-05 13:53:00|4417.02|4416.62|4417.65|4417.25|4417.65|4417.25|4416.9|4416.5|699
1628171590000|2021-08-05 13:53:10|4417.4|4417|4417.65|4417.25|4417.65|4417.25|4417.4|4417|433
1628171600000|2021-08-05 13:53:20|4417.4|4417|4417.15|4416.75|4417.65|4417.25|4417.15|4416.75|309
1628171610000|2021-08-05 13:53:30|4417.4|4417|4417.15|4416.75|4417.4|4417|4417.15|4416.75|230
1628171620000|2021-08-05 13:53:40|4417.27|4416.87|4417.15|4416.75|4417.27|4416.87|4416.9|4416.5|251
1628171630000|2021-08-05 13:53:50|4417.4|4417|4416.9|4416.5|4417.4|4417|4416.9|4416.5|421
1628171640000|2021-08-05 13:54:00|4416.77|4416.37|4416.9|4416.5|4416.9|4416.5|4416.4|4416|606
1628171650000|2021-08-05 13:54:10|4416.65|4416.25|4417.15|4416.75|4417.15|4416.75|4416.65|4416.25|292
1628171660000|2021-08-05 13:54:20|4416.9|4416.5|4417.15|4416.75|4417.15|4416.75|4416.9|4416.5|182
1628171670000|2021-08-05 13:54:30|4417.4|4417|4417.4|4417|4417.4|4417|4417.4|4417|107
1628171680000|2021-08-05 13:54:40|4417.27|4416.87|4417.4|4417|4417.4|4417|4417.15|4416.75|147
1628171690000|2021-08-05 13:54:50|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|125
1628171700000|2021-08-05 13:55:00|4416.9|4416.5|4416.9|4416.5|4417.15|4416.75|4416.9|4416.5|250
1628171710000|2021-08-05 13:55:10|4417.15|4416.75|4417.15|4416.75|4417.4|4417|4417.15|4416.75|299
1628171720000|2021-08-05 13:55:20|4416.9|4416.5|4417.15|4416.75|4417.15|4416.75|4416.9|4416.5|76
1628171730000|2021-08-05 13:55:30|4416.9|4416.5|4416.65|4416.25|4416.9|4416.5|4416.65|4416.25|138
1628171740000|2021-08-05 13:55:40|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|140
1628171750000|2021-08-05 13:55:50|4417.15|4416.75|4416.9|4416.5|4417.15|4416.75|4416.9|4416.5|416
1628171760000|2021-08-05 13:56:00|4416.77|4416.37|4416.65|4416.25|4416.9|4416.5|4416.65|4416.25|347
1628171770000|2021-08-05 13:56:10|4416.9|4416.5|4416.65|4416.25|4416.9|4416.5|4416.4|4416|257
1628171780000|2021-08-05 13:56:20|4416.9|4416.5|4416.77|4416.37|4416.9|4416.5|4416.65|4416.25|161
1628171790000|2021-08-05 13:56:30|4416.9|4416.5|4416.15|4415.75|4416.9|4416.5|4416.15|4415.75|274
1628171800000|2021-08-05 13:56:40|4415.9|4415.5|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|696
1628171810000|2021-08-05 13:56:50|4416.27|4415.87|4416.4|4416|4416.4|4416|4416.27|4415.87|179
1628171820000|2021-08-05 13:57:00|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|200
1628171830000|2021-08-05 13:57:10|4416.4|4416|4416.9|4416.5|4416.9|4416.5|4416.15|4415.75|443
1628171840000|2021-08-05 13:57:20|4416.65|4416.25|4416.4|4416|4416.9|4416.5|4416.4|4416|449
1628171850000|2021-08-05 13:57:30|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|4416.4|4416|150
1628171860000|2021-08-05 13:57:40|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|184
1628171870000|2021-08-05 13:57:50|4416.65|4416.25|4416.4|4416|4416.65|4416.25|4416.15|4415.75|275
1628171880000|2021-08-05 13:58:00|4416.15|4415.75|4416.9|4416.5|4416.9|4416.5|4416.15|4415.75|287
1628171890000|2021-08-05 13:58:10|4416.65|4416.25|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|187
1628171900000|2021-08-05 13:58:20|4417.02|4416.62|4416.9|4416.5|4417.15|4416.75|4416.65|4416.25|284
1628171910000|2021-08-05 13:58:30|4417.15|4416.75|4417.4|4417|4417.4|4417|4417.15|4416.75|319
1628171920000|2021-08-05 13:58:40|4417.15|4416.75|4417.4|4417|4417.4|4417|4417.15|4416.75|282
1628171930000|2021-08-05 13:58:50|4417.15|4416.75|4417.4|4417|4417.4|4417|4417.15|4416.75|133
1628171940000|2021-08-05 13:59:00|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|159
1628171950000|2021-08-05 13:59:10|4417.9|4417.5|4417.65|4417.25|4417.9|4417.5|4417.65|4417.25|737
1628171960000|2021-08-05 13:59:20|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|4417.65|4417.25|413
1628171970000|2021-08-05 13:59:30|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|4417.9|4417.5|665
1628171980000|2021-08-05 13:59:40|4417.9|4417.5|4418.4|4418|4418.4|4418|4417.9|4417.5|479
1628171990000|2021-08-05 13:59:50|4418.65|4418.25|4419.15|4418.75|4419.15|4418.75|4418.65|4418.25|1035
1628172000000|2021-08-05 14:00:00|4419.65|4419.25|4418.9|4418.5|4419.65|4419.25|4418.9|4418.5|2038
1628172010000|2021-08-05 14:00:10|4419.15|4418.75|4419.9|4419.5|4419.9|4419.5|4419.15|4418.75|891
1628172020000|2021-08-05 14:00:20|4419.65|4419.25|4419.65|4419.25|4419.9|4419.5|4419.4|4419|565
1628172030000|2021-08-05 14:00:30|4419.4|4419|4419.4|4419|4419.65|4419.25|4419.4|4419|355
1628172040000|2021-08-05 14:00:40|4419.15|4418.75|4419.15|4418.75|4419.15|4418.75|4419.15|4418.75|293
1628172050000|2021-08-05 14:00:50|4418.9|4418.5|4418.15|4417.75|4419.15|4418.75|4418.15|4417.75|630
1628172060000|2021-08-05 14:01:00|4417.9|4417.5|4418.65|4418.25|4418.65|4418.25|4417.9|4417.5|607
1628172070000|2021-08-05 14:01:10|4418.4|4418|4418.4|4418|4418.65|4418.25|4418.4|4418|262
1628172080000|2021-08-05 14:01:20|4418.15|4417.75|4418.65|4418.25|4418.65|4418.25|4418.15|4417.75|254
1628172090000|2021-08-05 14:01:30|4418.4|4418|4418.15|4417.75|4418.65|4418.25|4418.15|4417.75|376
1628172100000|2021-08-05 14:01:40|||||||||371
1628172110000|2021-08-05 14:01:50|4418.4|4418|4418.4|4418|4418.65|4418.25|4418.15|4417.75|717
1628172120000|2021-08-05 14:02:00|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|235
1628172130000|2021-08-05 14:02:10|4417.9|4417.5|4418.15|4417.75|4418.15|4417.75|4417.65|4417.25|419
1628172140000|2021-08-05 14:02:20|4418.4|4418|4418.4|4418|4418.4|4418|4418.4|4418|367
1628172150000|2021-08-05 14:02:30|4418.15|4417.75|4418.15|4417.75|4418.4|4418|4418.15|4417.75|313
1628172160000|2021-08-05 14:02:40|4418.4|4418|4417.65|4417.25|4418.4|4418|4417.65|4417.25|306
1628172170000|2021-08-05 14:02:50|4417.9|4417.5|4418.65|4418.25|4418.9|4418.5|4417.77|4417.37|378
1628172180000|2021-08-05 14:03:00|4418.9|4418.5|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|266
1628172190000|2021-08-05 14:03:10|4418.9|4418.5|4418.9|4418.5|4418.9|4418.5|4418.65|4418.25|416
1628172200000|2021-08-05 14:03:20|4418.65|4418.25|4418.65|4418.25|4418.9|4418.5|4418.65|4418.25|250
1628172210000|2021-08-05 14:03:30|4418.4|4418|4418.4|4418|4418.4|4418|4418.15|4417.75|226
1628172220000|2021-08-05 14:03:40|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|134
1628172230000|2021-08-05 14:03:50|4418.4|4418|4418.65|4418.25|4418.65|4418.25|4418.15|4417.75|212
1628172240000|2021-08-05 14:04:00|4418.9|4418.5|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|149
1628172250000|2021-08-05 14:04:10|4418.9|4418.5|4418.9|4418.5|4418.9|4418.5|4418.9|4418.5|341
1628172260000|2021-08-05 14:04:20|4419.02|4418.62|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|567
1628172270000|2021-08-05 14:04:30|4418.9|4418.5|4419.15|4418.75|4419.4|4419|4418.9|4418.5|268
1628172280000|2021-08-05 14:04:40|4419.4|4419|4419.4|4419|4419.4|4419|4419.15|4418.75|211
1628172290000|2021-08-05 14:04:50|4419.52|4419.12|4419.4|4419|4419.65|4419.25|4419.4|4419|348
1628172300000|2021-08-05 14:05:00|4419.65|4419.25|4419.52|4419.12|4419.65|4419.25|4419.4|4419|501
1628172310000|2021-08-05 14:05:10|4419.4|4419|4419.65|4419.25|4419.65|4419.25|4419.4|4419|126
1628172320000|2021-08-05 14:05:20|||||||||205
1628172330000|2021-08-05 14:05:30|4419.4|4419|4419.65|4419.25|4419.65|4419.25|4419.4|4419|236
1628172340000|2021-08-05 14:05:40|4419.52|4419.12|4419.65|4419.25|4419.65|4419.25|4419.52|4419.12|405
1628172350000|2021-08-05 14:05:50|4419.52|4419.12|4419.4|4419|4419.65|4419.25|4419.4|4419|179
1628172360000|2021-08-05 14:06:00|4419.65|4419.25|4419.15|4418.75|4419.65|4419.25|4419.15|4418.75|369
1628172370000|2021-08-05 14:06:10|4419.4|4419|4419.15|4418.75|4419.4|4419|4419.15|4418.75|253
1628172380000|2021-08-05 14:06:20|4418.9|4418.5|4418.65|4418.25|4418.9|4418.5|4418.4|4418|770
1628172390000|2021-08-05 14:06:30|4418.4|4418|4418.4|4418|4418.4|4418|4418.4|4418|214
1628172400000|2021-08-05 14:06:40|4418.65|4418.25|4418.65|4418.25|4418.65|4418.25|4418.65|4418.25|79
1628172410000|2021-08-05 14:06:50|4418.4|4418|4418.4|4418|4418.65|4418.25|4418.4|4418|158
1628172420000|2021-08-05 14:07:00|4418.15|4417.75|4418.4|4418|4418.4|4418|4417.9|4417.5|542
1628172430000|2021-08-05 14:07:10|4418.15|4417.75|4418.65|4418.25|4418.9|4418.5|4418.15|4417.75|378
1628172440000|2021-08-05 14:07:20|4418.9|4418.5|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|238
1628172450000|2021-08-05 14:07:30|4418.9|4418.5|4418.9|4418.5|4419.15|4418.75|4418.9|4418.5|81
1628172460000|2021-08-05 14:07:40|4418.65|4418.25|4418.9|4418.5|4418.9|4418.5|4418.65|4418.25|235
1628172470000|2021-08-05 14:07:50|4418.65|4418.25|4418.9|4418.5|4418.9|4418.5|4418.65|4418.25|295
1628172480000|2021-08-05 14:08:00|4419.15|4418.75|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|171
1628172490000|2021-08-05 14:08:10|||||||||616
1628172500000|2021-08-05 14:08:20|4418.9|4418.5|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|126
1628172510000|2021-08-05 14:08:30|4418.9|4418.5|4418.9|4418.5|4418.9|4418.5|4418.65|4418.25|282
1628172520000|2021-08-05 14:08:40|||||||||72
1628172530000|2021-08-05 14:08:50|4419.02|4418.62|4418.9|4418.5|4419.15|4418.75|4418.65|4418.25|615
1628172540000|2021-08-05 14:09:00|4419.02|4418.62|4419.15|4418.75|4419.4|4419|4418.9|4418.5|374
1628172550000|2021-08-05 14:09:10|4418.9|4418.5|4418.9|4418.5|4419.15|4418.75|4418.9|4418.5|121
1628172560000|2021-08-05 14:09:20|4418.65|4418.25|4418.65|4418.25|4418.77|4418.37|4418.65|4418.25|230
1628172570000|2021-08-05 14:09:30|4418.4|4418|4418.4|4418|4418.65|4418.25|4418.4|4418|290
1628172580000|2021-08-05 14:09:40|4418.65|4418.25|4418.65|4418.25|4418.9|4418.5|4418.65|4418.25|266
1628172590000|2021-08-05 14:09:50|4418.77|4418.37|4418.9|4418.5|4418.9|4418.5|4418.65|4418.25|302
1628172600000|2021-08-05 14:10:00|4418.65|4418.25|4419.15|4418.75|4419.15|4418.75|4418.65|4418.25|275
1628172610000|2021-08-05 14:10:10|4419.4|4419|4419.4|4419|4419.4|4419|4419.4|4419|216
1628172620000|2021-08-05 14:10:20|4419.15|4418.75|4418.9|4418.5|4419.15|4418.75|4418.65|4418.25|381
1628172630000|2021-08-05 14:10:30|4419.15|4418.75|4419.15|4418.75|4419.15|4418.75|4418.9|4418.5|264
1628172640000|2021-08-05 14:10:40|4419.4|4419|4419.65|4419.25|4419.65|4419.25|4419.15|4418.75|394
1628172650000|2021-08-05 14:10:50|4419.4|4419|4419.15|4418.75|4419.4|4419|4419.15|4418.75|364
1628172660000|2021-08-05 14:11:00|4419.4|4419|4419.15|4418.75|4419.4|4419|4419.15|4418.75|198
1628172670000|2021-08-05 14:11:10|4418.9|4418.5|4418.9|4418.5|4418.9|4418.5|4418.9|4418.5|131
1628172680000|2021-08-05 14:11:20|4418.65|4418.25|4418.65|4418.25|4418.65|4418.25|4418.65|4418.25|329
1628172690000|2021-08-05 14:11:30|4416.4|4416|4417.4|4417|4417.4|4417|4416.4|4416|6171
1628172700000|2021-08-05 14:11:40|4417.27|4416.87|4416.9|4416.5|4417.4|4417|4416.9|4416.5|541
1628172710000|2021-08-05 14:11:50|4417.15|4416.75|4417.4|4417|4417.4|4417|4417.15|4416.75|630
1628172720000|2021-08-05 14:12:00|4417.65|4417.25|4417.4|4417|4417.65|4417.25|4417.4|4417|839
1628172730000|2021-08-05 14:12:10|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|4417.4|4417|348
1628172740000|2021-08-05 14:12:20|4417.4|4417|4417.9|4417.5|4417.9|4417.5|4417.4|4417|344
1628172750000|2021-08-05 14:12:30|4417.65|4417.25|4417.4|4417|4417.77|4417.37|4417.4|4417|252
1628172760000|2021-08-05 14:12:40|4417.65|4417.25|4417.65|4417.25|4417.65|4417.25|4417.4|4417|179
1628172770000|2021-08-05 14:12:50|4417.52|4417.12|4417.65|4417.25|4417.77|4417.37|4417.52|4417.12|186
1628172780000|2021-08-05 14:13:00|4417.9|4417.5|4417.9|4417.5|4418.15|4417.75|4417.9|4417.5|343
1628172790000|2021-08-05 14:13:10|||||||||229
1628172800000|2021-08-05 14:13:20|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|4417.9|4417.5|264
1628172810000|2021-08-05 14:13:30|4418.02|4417.62|4418.15|4417.75|4418.15|4417.75|4417.9|4417.5|127
1628172820000|2021-08-05 14:13:40|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|4417.9|4417.5|554
1628172830000|2021-08-05 14:13:50|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|146
1628172840000|2021-08-05 14:14:00|4418.4|4418|4418.4|4418|4418.4|4418|4418.15|4417.75|336
1628172850000|2021-08-05 14:14:10|4418.52|4418.12|4418.9|4418.5|4418.9|4418.5|4418.52|4418.12|292
1628172860000|2021-08-05 14:14:20|4418.65|4418.25|4418.65|4418.25|4418.9|4418.5|4418.65|4418.25|512
1628172870000|2021-08-05 14:14:30|4418.4|4418|4418.65|4418.25|4418.9|4418.5|4418.4|4418|276
1628172880000|2021-08-05 14:14:40|||||||||31
1628172890000|2021-08-05 14:14:50|4418.9|4418.5|4418.9|4418.5|4419.15|4418.75|4418.9|4418.5|225
1628172900000|2021-08-05 14:15:00|4419.15|4418.75|4419.4|4419|4419.4|4419|4419.15|4418.75|488
1628172910000|2021-08-05 14:15:10|4419.15|4418.75|4419.4|4419|4419.65|4419.25|4419.15|4418.75|423
1628172920000|2021-08-05 14:15:20|4419.65|4419.25|4419.4|4419|4419.65|4419.25|4419.15|4418.75|362
1628172930000|2021-08-05 14:15:30|4419.65|4419.25|4419.4|4419|4419.65|4419.25|4419.4|4419|261
1628172940000|2021-08-05 14:15:40|4419.65|4419.25|4419.65|4419.25|4419.65|4419.25|4419.65|4419.25|96
1628172950000|2021-08-05 14:15:50|4419.4|4419|4419.65|4419.25|4419.65|4419.25|4419.4|4419|306
1628172960000|2021-08-05 14:16:00|||||||||253
1628172970000|2021-08-05 14:16:10|||||||||16
1628172980000|2021-08-05 14:16:20|4419.4|4419|4419.4|4419|4419.4|4419|4419.4|4419|339
1628172990000|2021-08-05 14:16:30|4419.15|4418.75|4419.15|4418.75|4419.15|4418.75|4419.15|4418.75|212
1628173000000|2021-08-05 14:16:40|4419.4|4419|4418.9|4418.5|4419.4|4419|4418.9|4418.5|274
1628173010000|2021-08-05 14:16:50|4418.65|4418.25|4418.4|4418|4418.65|4418.25|4418.4|4418|715
1628173020000|2021-08-05 14:17:00|4418.15|4417.75|4417.9|4417.5|4418.15|4417.75|4417.9|4417.5|646
1628173030000|2021-08-05 14:17:10|4418.15|4417.75|4417.9|4417.5|4418.4|4418|4417.9|4417.5|750
1628173040000|2021-08-05 14:17:20|4418.15|4417.75|4417.9|4417.5|4418.15|4417.75|4417.9|4417.5|284
1628173050000|2021-08-05 14:17:30|4417.65|4417.25|4416.9|4416.5|4417.65|4417.25|4416.65|4416.25|686
1628173060000|2021-08-05 14:17:40|4417.15|4416.75|4416.65|4416.25|4417.15|4416.75|4416.65|4416.25|546
1628173070000|2021-08-05 14:17:50|4416.4|4416|4416.9|4416.5|4416.9|4416.5|4416.4|4416|426
1628173080000|2021-08-05 14:18:00|4417.15|4416.75|4417.15|4416.75|4417.65|4417.25|4417.15|4416.75|704
1628173090000|2021-08-05 14:18:10|4417.4|4417|4417.65|4417.25|4417.65|4417.25|4417.4|4417|315
1628173100000|2021-08-05 14:18:20|4417.4|4417|4417.4|4417|4417.65|4417.25|4417.4|4417|169
1628173110000|2021-08-05 14:18:30|4417.65|4417.25|4417.4|4417|4417.65|4417.25|4417.4|4417|113
1628173120000|2021-08-05 14:18:40|4417.15|4416.75|4417.4|4417|4417.4|4417|4416.9|4416.5|301
1628173130000|2021-08-05 14:18:50|4417.65|4417.25|4417.4|4417|4417.65|4417.25|4417.15|4416.75|510
1628173140000|2021-08-05 14:19:00|4417.52|4417.12|4417.4|4417|4417.65|4417.25|4417.4|4417|379
1628173150000|2021-08-05 14:19:10|4417.15|4416.75|4417.4|4417|4417.65|4417.25|4417.15|4416.75|353
1628173160000|2021-08-05 14:19:20|4417.65|4417.25|4417.4|4417|4417.65|4417.25|4417.4|4417|273
1628173170000|2021-08-05 14:19:30|||||||||15
1628173180000|2021-08-05 14:19:40|4417.15|4416.75|4417.65|4417.25|4417.65|4417.25|4417.15|4416.75|306
1628173190000|2021-08-05 14:19:50|4417.4|4417|4417.15|4416.75|4417.65|4417.25|4417.15|4416.75|168
1628173200000|2021-08-05 14:20:00|4417.4|4417|4417.15|4416.75|4417.4|4417|4417.15|4416.75|302
1628173210000|2021-08-05 14:20:10|4416.9|4416.5|4416.9|4416.5|4417.15|4416.75|4416.9|4416.5|286
1628173220000|2021-08-05 14:20:20|4417.02|4416.62|4416.9|4416.5|4417.02|4416.62|4416.9|4416.5|315
1628173230000|2021-08-05 14:20:30|4416.77|4416.37|4416.15|4415.75|4416.77|4416.37|4416.15|4415.75|555
1628173240000|2021-08-05 14:20:40|4416.4|4416|4416.4|4416|4416.4|4416|4416.15|4415.75|471
1628173250000|2021-08-05 14:20:50|4416.15|4415.75|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|395
1628173260000|2021-08-05 14:21:00|4416.15|4415.75|4416.4|4416|4416.4|4416|4415.9|4415.5|555
1628173270000|2021-08-05 14:21:10|4416.15|4415.75|4416.4|4416|4416.4|4416|4416.15|4415.75|269
1628173280000|2021-08-05 14:21:20|||||||||91
1628173290000|2021-08-05 14:21:30|4416.27|4415.87|4416.15|4415.75|4416.27|4415.87|4416.15|4415.75|102
1628173300000|2021-08-05 14:21:40|4416.4|4416|4416.4|4416|4416.4|4416|4416.15|4415.75|318
1628173310000|2021-08-05 14:21:50|||||||||110
1628173320000|2021-08-05 14:22:00|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|210
1628173330000|2021-08-05 14:22:10|4416.77|4416.37|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|286
1628173340000|2021-08-05 14:22:20|4417.15|4416.75|4416.9|4416.5|4417.15|4416.75|4416.9|4416.5|201
1628173350000|2021-08-05 14:22:30|4417.15|4416.75|4416.9|4416.5|4417.15|4416.75|4416.9|4416.5|137
1628173360000|2021-08-05 14:22:40|4416.77|4416.37|4416.65|4416.25|4416.9|4416.5|4416.65|4416.25|258
1628173370000|2021-08-05 14:22:50|4416.4|4416|4416.4|4416|4416.4|4416|4416.4|4416|63
1628173380000|2021-08-05 14:23:00|4416.15|4415.75|4416.15|4415.75|4416.4|4416|4416.15|4415.75|265
1628173390000|2021-08-05 14:23:10|4416.4|4416|4415.65|4415.25|4416.4|4416|4415.65|4415.25|398
1628173400000|2021-08-05 14:23:20|4415.4|4415|4415.65|4415.25|4415.9|4415.5|4415.4|4415|426
1628173410000|2021-08-05 14:23:30|4415.4|4415|4415.4|4415|4415.65|4415.25|4415.4|4415|323
1628173420000|2021-08-05 14:23:40|4415.65|4415.25|4415.77|4415.37|4415.9|4415.5|4415.4|4415|227
1628173430000|2021-08-05 14:23:50|4415.9|4415.5|4416.15|4415.75|4416.15|4415.75|4415.65|4415.25|227
1628173440000|2021-08-05 14:24:00|4415.9|4415.5|4415.65|4415.25|4416.15|4415.75|4415.65|4415.25|245
1628173450000|2021-08-05 14:24:10|4415.9|4415.5|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|232
1628173460000|2021-08-05 14:24:20|4415.4|4415|4415.4|4415|4415.4|4415|4415.4|4415|139
1628173470000|2021-08-05 14:24:30|4415.65|4415.25|4415.4|4415|4415.65|4415.25|4415.4|4415|190
1628173480000|2021-08-05 14:24:40|||||||||114
1628173490000|2021-08-05 14:24:50|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|4415.4|4415|243
1628173500000|2021-08-05 14:25:00|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|410
1628173510000|2021-08-05 14:25:10|||||||||211
1628173520000|2021-08-05 14:25:20|4416.4|4416|4416.4|4416|4416.4|4416|4416.4|4416|483
1628173530000|2021-08-05 14:25:30|4416.15|4415.75|4416.15|4415.75|4416.4|4416|4416.15|4415.75|313
1628173540000|2021-08-05 14:25:40|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|103
1628173550000|2021-08-05 14:25:50|4415.65|4415.25|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|277
1628173560000|2021-08-05 14:26:00|4415.9|4415.5|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|203
1628173570000|2021-08-05 14:26:10|4416.4|4416|4416.4|4416|4416.4|4416|4416.15|4415.75|118
1628173580000|2021-08-05 14:26:20|4416.52|4416.12|4416.65|4416.25|4416.65|4416.25|4416.4|4416|255
1628173590000|2021-08-05 14:26:30|4416.4|4416|4415.9|4415.5|4416.4|4416|4415.9|4415.5|422
1628173600000|2021-08-05 14:26:40|4416.15|4415.75|4416.15|4415.75|4416.4|4416|4416.15|4415.75|106
1628173610000|2021-08-05 14:26:50|4415.9|4415.5|4415.65|4415.25|4416.15|4415.75|4415.65|4415.25|295
1628173620000|2021-08-05 14:27:00|4415.9|4415.5|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|244
1628173630000|2021-08-05 14:27:10|4415.4|4415|4415.15|4414.75|4415.4|4415|4415.15|4414.75|334
1628173640000|2021-08-05 14:27:20|4414.9|4414.5|4415.4|4415|4415.4|4415|4414.9|4414.5|299
1628173650000|2021-08-05 14:27:30|4415.65|4415.25|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|134
1628173660000|2021-08-05 14:27:40|4415.65|4415.25|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|175
1628173670000|2021-08-05 14:27:50|4415.77|4415.37|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|209
1628173680000|2021-08-05 14:28:00|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|249
1628173690000|2021-08-05 14:28:10|4415.65|4415.25|4415.9|4415.5|4415.9|4415.5|4415.4|4415|200
1628173700000|2021-08-05 14:28:20|4416.02|4415.62|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|147
1628173710000|2021-08-05 14:28:30|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|146
1628173720000|2021-08-05 14:28:40|4415.9|4415.5|4415.65|4415.25|4416.15|4415.75|4415.65|4415.25|164
1628173730000|2021-08-05 14:28:50|4415.52|4415.12|4415.4|4415|4415.65|4415.25|4415.4|4415|142
1628173740000|2021-08-05 14:29:00|4415.65|4415.25|4415.15|4414.75|4415.65|4415.25|4415.15|4414.75|241
1628173750000|2021-08-05 14:29:10|4415.4|4415|4415.15|4414.75|4415.4|4415|4415.15|4414.75|182
1628173760000|2021-08-05 14:29:20|4414.9|4414.5|4414.9|4414.5|4415.15|4414.75|4414.9|4414.5|221
1628173770000|2021-08-05 14:29:30|4414.65|4414.25|4414.9|4414.5|4414.9|4414.5|4414.65|4414.25|307
1628173780000|2021-08-05 14:29:40|4415.02|4414.62|4415.15|4414.75|4415.15|4414.75|4415.02|4414.62|183
1628173790000|2021-08-05 14:29:50|4415.27|4414.87|4415.65|4415.25|4415.65|4415.25|4415.27|4414.87|586
1628173800000|2021-08-05 14:30:00|4415.9|4415.5|4416.15|4415.75|4416.4|4416|4415.9|4415.5|426
1628173810000|2021-08-05 14:30:10|4416.27|4415.87|4416.4|4416|4416.65|4416.25|4416.15|4415.75|419
1628173820000|2021-08-05 14:30:20|4416.15|4415.75|4416.4|4416|4416.4|4416|4416.15|4415.75|230
1628173830000|2021-08-05 14:30:30|4416.27|4415.87|4416.15|4415.75|4416.4|4416|4416.15|4415.75|278
1628173840000|2021-08-05 14:30:40|4416.4|4416|4416.15|4415.75|4416.4|4416|4415.9|4415.5|564
1628173850000|2021-08-05 14:30:50|4416.02|4415.62|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|161
1628173860000|2021-08-05 14:31:00|4416.4|4416|4416.4|4416|4416.65|4416.25|4416.4|4416|324
1628173870000|2021-08-05 14:31:10|4416.52|4416.12|4416.4|4416|4416.52|4416.12|4416.4|4416|253
1628173880000|2021-08-05 14:31:20|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|120
1628173890000|2021-08-05 14:31:30|4415.9|4415.5|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|427
1628173900000|2021-08-05 14:31:40|4415.9|4415.5|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|124
1628173910000|2021-08-05 14:31:50|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|123
1628173920000|2021-08-05 14:32:00|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|190
1628173930000|2021-08-05 14:32:10|4416.4|4416|4416.4|4416|4416.4|4416|4416.4|4416|203
1628173940000|2021-08-05 14:32:20|4416.65|4416.25|4416.15|4415.75|4416.65|4416.25|4416.15|4415.75|194
1628173950000|2021-08-05 14:32:30|4416.27|4415.87|4416.4|4416|4416.65|4416.25|4416.15|4415.75|224
1628173960000|2021-08-05 14:32:40|||||||||55
1628173970000|2021-08-05 14:32:50|4416.65|4416.25|4416.65|4416.25|4416.9|4416.5|4416.65|4416.25|384
1628173980000|2021-08-05 14:33:00|4416.9|4416.5|4416.65|4416.25|4416.9|4416.5|4416.65|4416.25|261
1628173990000|2021-08-05 14:33:10|4416.4|4416|4416.4|4416|4416.52|4416.12|4416.4|4416|176
1628174000000|2021-08-05 14:33:20|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|242
1628174010000|2021-08-05 14:33:30|4416.4|4416|4416.4|4416|4416.4|4416|4416.15|4415.75|281
1628174020000|2021-08-05 14:33:40|4416.65|4416.25|4416.15|4415.75|4416.65|4416.25|4416.15|4415.75|747
1628174030000|2021-08-05 14:33:50|4416.02|4415.62|4415.9|4415.5|4416.15|4415.75|4415.4|4415|1112
1628174040000|2021-08-05 14:34:00|4415.65|4415.25|4415.4|4415|4415.65|4415.25|4415.4|4415|308
1628174050000|2021-08-05 14:34:10|4415.52|4415.12|4415.65|4415.25|4415.65|4415.25|4415.4|4415|175
1628174060000|2021-08-05 14:34:20|4415.77|4415.37|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|352
1628174070000|2021-08-05 14:34:30|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|69
1628174080000|2021-08-05 14:34:40|4416.4|4416|4416.15|4415.75|4416.4|4416|4416.15|4415.75|83
1628174090000|2021-08-05 14:34:50|4416.4|4416|4416.4|4416|4416.4|4416|4416.15|4415.75|174
1628174100000|2021-08-05 14:35:00|4416.65|4416.25|4416.4|4416|4416.65|4416.25|4416.4|4416|363
1628174110000|2021-08-05 14:35:10|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|4416.4|4416|119
1628174120000|2021-08-05 14:35:20|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|208
1628174130000|2021-08-05 14:35:30|4416.65|4416.25|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|146
1628174140000|2021-08-05 14:35:40|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|4416.9|4416.5|240
1628174150000|2021-08-05 14:35:50|||||||||64
1628174160000|2021-08-05 14:36:00|4416.9|4416.5|4417.15|4416.75|4417.15|4416.75|4416.65|4416.25|271
1628174170000|2021-08-05 14:36:10|4416.9|4416.5|4416.9|4416.5|4417.02|4416.62|4416.9|4416.5|170
1628174180000|2021-08-05 14:36:20|4416.65|4416.25|4415.9|4415.5|4416.65|4416.25|4415.9|4415.5|336
1628174190000|2021-08-05 14:36:30|4415.65|4415.25|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|145
1628174200000|2021-08-05 14:36:40|4415.65|4415.25|4415.9|4415.5|4416.15|4415.75|4415.65|4415.25|174
1628174210000|2021-08-05 14:36:50|4415.77|4415.37|4415.4|4415|4415.77|4415.37|4415.4|4415|216
1628174220000|2021-08-05 14:37:00|4415.15|4414.75|4415.9|4415.5|4415.9|4415.5|4415.15|4414.75|399
1628174230000|2021-08-05 14:37:10|4415.65|4415.25|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|110
1628174240000|2021-08-05 14:37:20|4416.02|4415.62|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|273
1628174250000|2021-08-05 14:37:30|4415.65|4415.25|4416.15|4415.75|4416.15|4415.75|4415.65|4415.25|112
1628174260000|2021-08-05 14:37:40|4416.4|4416|4416.65|4416.25|4416.65|4416.25|4416.4|4416|385
1628174270000|2021-08-05 14:37:50|4416.4|4416|4416.15|4415.75|4416.4|4416|4416.15|4415.75|205
1628174280000|2021-08-05 14:38:00|4416.4|4416|4416.15|4415.75|4416.4|4416|4416.15|4415.75|156
1628174290000|2021-08-05 14:38:10|4416.27|4415.87|4415.9|4415.5|4416.27|4415.87|4415.9|4415.5|157
1628174300000|2021-08-05 14:38:20|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|232
1628174310000|2021-08-05 14:38:30|4415.9|4415.5|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|508
1628174320000|2021-08-05 14:38:40|||||||||67
1628174330000|2021-08-05 14:38:50|4415.65|4415.25|4416.15|4415.75|4416.15|4415.75|4415.65|4415.25|276
1628174340000|2021-08-05 14:39:00|4416.27|4415.87|4416.15|4415.75|4416.4|4416|4416.15|4415.75|253
1628174350000|2021-08-05 14:39:10|||||||||90
1628174360000|2021-08-05 14:39:20|4416.02|4415.62|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|102
1628174370000|2021-08-05 14:39:30|4416.02|4415.62|4415.9|4415.5|4416.02|4415.62|4415.9|4415.5|431
1628174380000|2021-08-05 14:39:40|4416.02|4415.62|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|235
1628174390000|2021-08-05 14:39:50|||||||||104
1628174400000|2021-08-05 14:40:00|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|128
1628174410000|2021-08-05 14:40:10|4415.9|4415.5|4416.4|4416|4416.4|4416|4415.9|4415.5|171
1628174420000|2021-08-05 14:40:20|4416.52|4416.12|4416.65|4416.25|4416.65|4416.25|4416.4|4416|316
1628174430000|2021-08-05 14:40:30|4416.4|4416|4416.65|4416.25|4416.65|4416.25|4416.4|4416|223
1628174440000|2021-08-05 14:40:40|4416.4|4416|4416.65|4416.25|4416.65|4416.25|4416.4|4416|122
1628174450000|2021-08-05 14:40:50|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|4416.77|4416.37|295
1628174460000|2021-08-05 14:41:00|4417.02|4416.62|4417.15|4416.75|4417.15|4416.75|4417.02|4416.62|143
1628174470000|2021-08-05 14:41:10|4417.4|4417|4417.15|4416.75|4417.4|4417|4417.15|4416.75|358
1628174480000|2021-08-05 14:41:20|4417.4|4417|4417.4|4417|4417.4|4417|4417.15|4416.75|166
1628174490000|2021-08-05 14:41:30|||||||||29
1628174500000|2021-08-05 14:41:40|4417.27|4416.87|4417.15|4416.75|4417.27|4416.87|4417.15|4416.75|148
1628174510000|2021-08-05 14:41:50|4416.9|4416.5|4417.15|4416.75|4417.15|4416.75|4416.9|4416.5|217
1628174520000|2021-08-05 14:42:00|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|47
1628174530000|2021-08-05 14:42:10|4416.65|4416.25|4416.4|4416|4416.65|4416.25|4416.4|4416|154
1628174540000|2021-08-05 14:42:20|4416.65|4416.25|4416.65|4416.25|4416.9|4416.5|4416.65|4416.25|266
1628174550000|2021-08-05 14:42:30|4416.77|4416.37|4416.65|4416.25|4416.9|4416.5|4416.4|4416|256
1628174560000|2021-08-05 14:42:40|4416.4|4416|4416.65|4416.25|4416.65|4416.25|4416.4|4416|89
1628174570000|2021-08-05 14:42:50|4416.9|4416.5|4417.15|4416.75|4417.15|4416.75|4416.65|4416.25|163
1628174580000|2021-08-05 14:43:00|4417.02|4416.62|4417.4|4417|4417.4|4417|4417.02|4416.62|210
1628174590000|2021-08-05 14:43:10|4417.52|4417.12|4417.65|4417.25|4417.65|4417.25|4417.52|4417.12|154
1628174600000|2021-08-05 14:43:20|4417.77|4417.37|4417.9|4417.5|4418.15|4417.75|4417.77|4417.37|640
1628174610000|2021-08-05 14:43:30|||||||||155
1628174620000|2021-08-05 14:43:40|4418.15|4417.75|4418.4|4418|4418.4|4418|4418.15|4417.75|430
1628174630000|2021-08-05 14:43:50|4418.15|4417.75|4418.15|4417.75|4418.15|4417.75|4417.9|4417.5|333
1628174640000|2021-08-05 14:44:00|4417.9|4417.5|4418.15|4417.75|4418.15|4417.75|4417.9|4417.5|292
1628174650000|2021-08-05 14:44:10|4417.9|4417.5|4418.15|4417.75|4418.15|4417.75|4417.9|4417.5|265
1628174660000|2021-08-05 14:44:20|4417.9|4417.5|4417.74|4417.34|4417.9|4417.5|4417.65|4417.25|228
1628174670000|2021-08-05 14:44:30|4417.99|4417.59|4418.08|4417.68|4418.08|4417.68|4417.99|4417.59|93
1628174680000|2021-08-05 14:44:40|4418.33|4417.93|4418.08|4417.68|4418.33|4417.93|4418.08|4417.68|203
1628174690000|2021-08-05 14:44:50|4418.2|4417.8|4418.08|4417.68|4418.2|4417.8|4418.08|4417.68|42
1628174700000|2021-08-05 14:45:00|4418.18|4417.78|4418.18|4417.78|4418.18|4417.78|4418.18|4417.78|105
1628174710000|2021-08-05 14:45:10|4417.93|4417.53|4417.68|4417.28|4417.93|4417.53|4417.68|4417.28|208
1628174720000|2021-08-05 14:45:20|4417.8|4417.4|4418.05|4417.65|4418.05|4417.65|4417.8|4417.4|200
1628174730000|2021-08-05 14:45:30|4418.18|4417.78|4418.43|4418.03|4418.43|4418.03|4418.18|4417.78|147
1628174740000|2021-08-05 14:45:40|4418.68|4418.28|4418.93|4418.53|4418.93|4418.53|4418.68|4418.28|394
1628174750000|2021-08-05 14:45:50|4418.68|4418.28|4419.43|4419.03|4419.43|4419.03|4418.68|4418.28|966
1628174760000|2021-08-05 14:46:00|4419.3|4418.9|4418.68|4418.28|4419.3|4418.9|4418.68|4418.28|594
1628174770000|2021-08-05 14:46:10|4418.43|4418.03|4418.43|4418.03|4418.43|4418.03|4418.43|4418.03|163
1628174780000|2021-08-05 14:46:20|4418.18|4417.78|4418.18|4417.78|4418.18|4417.78|4418.18|4417.78|331
1628174790000|2021-08-05 14:46:30|4418.43|4418.03|4418.93|4418.53|4418.93|4418.53|4418.43|4418.03|294
1628174800000|2021-08-05 14:46:40|4418.68|4418.28|4418.68|4418.28|4418.68|4418.28|4418.68|4418.28|59
1628174810000|2021-08-05 14:46:50|4418.93|4418.53|4418.68|4418.28|4418.93|4418.53|4418.68|4418.28|523
1628174820000|2021-08-05 14:47:00|4418.43|4418.03|4418.68|4418.28|4418.68|4418.28|4418.43|4418.03|311
1628174830000|2021-08-05 14:47:10|||||||||23
1628174840000|2021-08-05 14:47:20|4418.93|4418.53|4418.68|4418.28|4418.93|4418.53|4418.68|4418.28|520
1628174850000|2021-08-05 14:47:30|4418.93|4418.53|4419.03|4418.63|4419.28|4418.88|4418.68|4418.28|455
1628174860000|2021-08-05 14:47:40|4418.78|4418.38|4419.03|4418.63|4419.03|4418.63|4418.78|4418.38|116
1628174870000|2021-08-05 14:47:50|4418.78|4418.38|4418.78|4418.38|4419.03|4418.63|4418.78|4418.38|453
1628174880000|2021-08-05 14:48:00|4419.03|4418.63|4418.53|4418.13|4419.03|4418.63|4418.28|4417.88|436
1628174890000|2021-08-05 14:48:10|4418.63|4418.23|4418.63|4418.23|4418.88|4418.48|4418.63|4418.23|182
1628174900000|2021-08-05 14:48:20|4418.75|4418.35|4418.63|4418.23|4418.88|4418.48|4418.63|4418.23|162
1628174910000|2021-08-05 14:48:30|4418.88|4418.48|4418.88|4418.48|4418.88|4418.48|4418.63|4418.23|165
1628174920000|2021-08-05 14:48:40|4419.13|4418.73|4418.88|4418.48|4419.13|4418.73|4418.88|4418.48|98
1628174930000|2021-08-05 14:48:50|4418.98|4418.58|4418.73|4418.33|4418.98|4418.58|4418.73|4418.33|155
1628174940000|2021-08-05 14:49:00|4418.98|4418.58|4418.98|4418.58|4418.98|4418.58|4418.73|4418.33|127
1628174950000|2021-08-05 14:49:10|4418.85|4418.45|4418.98|4418.58|4418.98|4418.58|4418.73|4418.33|237
1628174960000|2021-08-05 14:49:20|4419.1|4418.7|4419.23|4418.83|4419.23|4418.83|4419.1|4418.7|228
1628174970000|2021-08-05 14:49:30|4418.98|4418.58|4419.08|4418.68|4419.08|4418.68|4418.98|4418.58|136
1628174980000|2021-08-05 14:49:40|4419.2|4418.8|4419.33|4418.93|4419.33|4418.93|4419.2|4418.8|111
1628174990000|2021-08-05 14:49:50|4419.08|4418.68|4419.33|4418.93|4419.33|4418.93|4419.08|4418.68|174
1628175000000|2021-08-05 14:50:00|4419.58|4419.18|4419.58|4419.18|4419.58|4419.18|4419.58|4419.18|261
1628175010000|2021-08-05 14:50:10|||||||||358
1628175020000|2021-08-05 14:50:20|4419.7|4419.3|4419.58|4419.18|4419.83|4419.43|4419.58|4419.18|336
1628175030000|2021-08-05 14:50:30|4419.83|4419.43|4420.08|4419.68|4420.08|4419.68|4419.83|4419.43|328
1628175040000|2021-08-05 14:50:40|4419.83|4419.43|4419.83|4419.43|4419.83|4419.43|4419.58|4419.18|420
1628175050000|2021-08-05 14:50:50|4419.7|4419.3|4420.08|4419.68|4420.08|4419.68|4419.58|4419.18|384
1628175060000|2021-08-05 14:51:00|4420.33|4419.93|4420.33|4419.93|4420.33|4419.93|4420.33|4419.93|372
1628175070000|2021-08-05 14:51:10|4420.58|4420.18|4420.58|4420.18|4420.58|4420.18|4420.58|4420.18|562
1628175080000|2021-08-05 14:51:20|||||||||268
1628175090000|2021-08-05 14:51:30|4420.83|4420.43|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|370
1628175100000|2021-08-05 14:51:40|4420.8|4420.4|4420.8|4420.4|4420.8|4420.4|4420.8|4420.4|383
1628175110000|2021-08-05 14:51:50|4420.93|4420.53|4421.18|4420.78|4421.43|4421.03|4420.93|4420.53|822
1628175120000|2021-08-05 14:52:00|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|338
1628175130000|2021-08-05 14:52:10|||||||||154
1628175140000|2021-08-05 14:52:20|||||||||255
1628175150000|2021-08-05 14:52:30|4421.68|4421.28|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|722
1628175160000|2021-08-05 14:52:40|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|147
1628175170000|2021-08-05 14:52:50|4421.43|4421.03|4421.68|4421.28|4421.68|4421.28|4421.43|4421.03|225
1628175180000|2021-08-05 14:53:00|4421.43|4421.03|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|478
1628175190000|2021-08-05 14:53:10|4421.55|4421.15|4421.68|4421.28|4421.68|4421.28|4421.55|4421.15|82
1628175200000|2021-08-05 14:53:20|4421.43|4421.03|4421.68|4421.28|4421.68|4421.28|4421.43|4421.03|194
1628175210000|2021-08-05 14:53:30|4421.55|4421.15|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|339
1628175220000|2021-08-05 14:53:40|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|179
1628175230000|2021-08-05 14:53:50|||||||||186
1628175240000|2021-08-05 14:54:00|4421.93|4421.53|4421.43|4421.03|4421.93|4421.53|4421.43|4421.03|363
1628175250000|2021-08-05 14:54:10|4421.55|4421.15|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|360
1628175260000|2021-08-05 14:54:20|||||||||72
1628175270000|2021-08-05 14:54:30|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|114
1628175280000|2021-08-05 14:54:40|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.68|4421.28|300
1628175290000|2021-08-05 14:54:50|4421.8|4421.4|4421.68|4421.28|4421.93|4421.53|4421.68|4421.28|203
1628175300000|2021-08-05 14:55:00|4421.93|4421.53|4421.68|4421.28|4421.93|4421.53|4421.68|4421.28|113
1628175310000|2021-08-05 14:55:10|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|88
1628175320000|2021-08-05 14:55:20|||||||||60
1628175330000|2021-08-05 14:55:30|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|214
1628175340000|2021-08-05 14:55:40|4421.8|4421.4|4421.68|4421.28|4421.8|4421.4|4421.68|4421.28|312
1628175350000|2021-08-05 14:55:50|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|141
1628175360000|2021-08-05 14:56:00|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|507
1628175370000|2021-08-05 14:56:10|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|271
1628175380000|2021-08-05 14:56:20|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|126
1628175390000|2021-08-05 14:56:30|4422.43|4422.03|4422.43|4422.03|4422.43|4422.03|4422.43|4422.03|127
1628175400000|2021-08-05 14:56:40|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|230
1628175410000|2021-08-05 14:56:50|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|266
1628175420000|2021-08-05 14:57:00|4422.18|4421.78|4421.93|4421.53|4422.18|4421.78|4421.93|4421.53|493
1628175430000|2021-08-05 14:57:10|||||||||27
1628175440000|2021-08-05 14:57:20|4421.68|4421.28|4421.93|4421.53|4421.93|4421.53|4421.68|4421.28|406
1628175450000|2021-08-05 14:57:30|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|345
1628175460000|2021-08-05 14:57:40|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|192
1628175470000|2021-08-05 14:57:50|4421.18|4420.78|4421.18|4420.78|4421.43|4421.03|4421.18|4420.78|465
1628175480000|2021-08-05 14:58:00|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|431
1628175490000|2021-08-05 14:58:10|4421.18|4420.78|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|369
1628175500000|2021-08-05 14:58:20|4421.18|4420.78|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|280
1628175510000|2021-08-05 14:58:30|4420.68|4420.28|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|372
1628175520000|2021-08-05 14:58:40|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|375
1628175530000|2021-08-05 14:58:50|4420.93|4420.53|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|197
1628175540000|2021-08-05 14:59:00|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|170
1628175550000|2021-08-05 14:59:10|4421.68|4421.28|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|282
1628175560000|2021-08-05 14:59:20|4421.55|4421.15|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|111
1628175570000|2021-08-05 14:59:30|||||||||30
1628175580000|2021-08-05 14:59:40|4421.55|4421.15|4421.68|4421.28|4421.68|4421.28|4421.55|4421.15|145
1628175590000|2021-08-05 14:59:50|||||||||49
1628175600000|2021-08-05 15:00:00|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|674
1628175610000|2021-08-05 15:00:10|4421.18|4420.78|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|404
1628175620000|2021-08-05 15:00:20|4421.18|4420.78|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|345
1628175630000|2021-08-05 15:00:30|4421.18|4420.78|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|159
1628175640000|2021-08-05 15:00:40|4421.18|4420.78|4421.43|4421.03|4421.43|4421.03|4421.18|4420.78|210
1628175650000|2021-08-05 15:00:50|4421.55|4421.15|4421.68|4421.28|4421.93|4421.53|4421.43|4421.03|269
1628175660000|2021-08-05 15:01:00|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|128
1628175670000|2021-08-05 15:01:10|4421.68|4421.28|4421.93|4421.53|4421.93|4421.53|4421.68|4421.28|172
1628175680000|2021-08-05 15:01:20|4422.18|4421.78|4422.68|4422.28|4422.68|4422.28|4422.18|4421.78|880
1628175690000|2021-08-05 15:01:30|4422.43|4422.03|4422.68|4422.28|4422.68|4422.28|4422.43|4422.03|443
1628175700000|2021-08-05 15:01:40|4422.93|4422.53|4422.8|4422.4|4422.93|4422.53|4422.8|4422.4|438
1628175710000|2021-08-05 15:01:50|4422.68|4422.28|4422.43|4422.03|4422.68|4422.28|4422.43|4422.03|326
1628175720000|2021-08-05 15:02:00|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|4422.43|4422.03|179
1628175730000|2021-08-05 15:02:10|4422.93|4422.53|4422.93|4422.53|4422.93|4422.53|4422.68|4422.28|255
1628175740000|2021-08-05 15:02:20|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|135
1628175750000|2021-08-05 15:02:30|4422.93|4422.53|4422.68|4422.28|4422.93|4422.53|4422.68|4422.28|230
1628175760000|2021-08-05 15:02:40|4422.8|4422.4|4422.68|4422.28|4422.93|4422.53|4422.68|4422.28|223
1628175770000|2021-08-05 15:02:50|4422.93|4422.53|4422.43|4422.03|4422.93|4422.53|4422.43|4422.03|464
1628175780000|2021-08-05 15:03:00|||||||||27
1628175790000|2021-08-05 15:03:10|4422.68|4422.28|4422.43|4422.03|4422.68|4422.28|4422.43|4422.03|469
1628175800000|2021-08-05 15:03:20|4422.55|4422.15|4422.18|4421.78|4422.55|4422.15|4422.18|4421.78|347
1628175810000|2021-08-05 15:03:30|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|359
1628175820000|2021-08-05 15:03:40|4421.68|4421.28|4422.18|4421.78|4422.18|4421.78|4421.68|4421.28|626
1628175830000|2021-08-05 15:03:50|4422.43|4422.03|4422.43|4422.03|4422.43|4422.03|4422.18|4421.78|223
1628175840000|2021-08-05 15:04:00|4422.18|4421.78|4422.18|4421.78|4422.43|4422.03|4422.18|4421.78|193
1628175850000|2021-08-05 15:04:10|4421.93|4421.53|4422.18|4421.78|4422.18|4421.78|4421.93|4421.53|282
1628175860000|2021-08-05 15:04:20|||||||||59
1628175870000|2021-08-05 15:04:30|4422.43|4422.03|4422.18|4421.78|4422.43|4422.03|4422.18|4421.78|281
1628175880000|2021-08-05 15:04:40|4422.43|4422.03|4422.18|4421.78|4422.43|4422.03|4422.18|4421.78|348
1628175890000|2021-08-05 15:04:50|4422.3|4421.9|4422.43|4422.03|4422.43|4422.03|4422.18|4421.78|184
1628175900000|2021-08-05 15:05:00|4422.18|4421.78|4422.18|4421.78|4422.43|4422.03|4422.18|4421.78|377
1628175910000|2021-08-05 15:05:10|4422.3|4421.9|4421.93|4421.53|4422.3|4421.9|4421.93|4421.53|264
1628175920000|2021-08-05 15:05:20|4422.05|4421.65|4421.93|4421.53|4422.05|4421.65|4421.93|4421.53|88
1628175930000|2021-08-05 15:05:30|4421.68|4421.28|4421.93|4421.53|4421.93|4421.53|4421.68|4421.28|304
1628175940000|2021-08-05 15:05:40|4421.68|4421.28|4421.68|4421.28|4421.93|4421.53|4421.68|4421.28|131
1628175950000|2021-08-05 15:05:50|4421.43|4421.03|4421.68|4421.28|4421.68|4421.28|4421.43|4421.03|366
1628175960000|2021-08-05 15:06:00|4421.93|4421.53|4421.68|4421.28|4421.93|4421.53|4421.68|4421.28|265
1628175970000|2021-08-05 15:06:10|||||||||50
1628175980000|2021-08-05 15:06:20|||||||||40
1628175990000|2021-08-05 15:06:30|||||||||111
1628176000000|2021-08-05 15:06:40|4421.8|4421.4|4421.93|4421.53|4421.93|4421.53|4421.8|4421.4|146
1628176010000|2021-08-05 15:06:50|||||||||23
1628176020000|2021-08-05 15:07:00|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|94
1628176030000|2021-08-05 15:07:10|||||||||256
1628176040000|2021-08-05 15:07:20|||||||||5
1628176050000|2021-08-05 15:07:30|||||||||8
1628176060000|2021-08-05 15:07:40|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|159
1628176070000|2021-08-05 15:07:50|4422.18|4421.78|4421.93|4421.53|4422.18|4421.78|4421.93|4421.53|258
1628176080000|2021-08-05 15:08:00|4422.18|4421.78|4421.93|4421.53|4422.18|4421.78|4421.93|4421.53|206
1628176090000|2021-08-05 15:08:10|||||||||78
1628176100000|2021-08-05 15:08:20|||||||||9
1628176110000|2021-08-05 15:08:30|||||||||28
1628176120000|2021-08-05 15:08:40|4421.68|4421.28|4421.68|4421.28|4421.93|4421.53|4421.68|4421.28|458
1628176130000|2021-08-05 15:08:50|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|108
1628176140000|2021-08-05 15:09:00|||||||||25
1628176150000|2021-08-05 15:09:10|||||||||34
1628176160000|2021-08-05 15:09:20|4420.93|4420.53|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|528
1628176170000|2021-08-05 15:09:30|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|519
1628176180000|2021-08-05 15:09:40|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|78
1628176190000|2021-08-05 15:09:50|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|435
1628176200000|2021-08-05 15:10:00|4420.68|4420.28|4420.93|4420.53|4420.93|4420.53|4420.43|4420.03|575
1628176210000|2021-08-05 15:10:10|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|272
1628176220000|2021-08-05 15:10:20|4420.93|4420.53|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|188
1628176230000|2021-08-05 15:10:30|4421.05|4420.65|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|118
1628176240000|2021-08-05 15:10:40|4420.93|4420.53|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|382
1628176250000|2021-08-05 15:10:50|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|183
1628176260000|2021-08-05 15:11:00|4420.8|4420.4|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|791
1628176270000|2021-08-05 15:11:10|4420.68|4420.28|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|245
1628176280000|2021-08-05 15:11:20|4420.68|4420.28|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|161
1628176290000|2021-08-05 15:11:30|||||||||20
1628176300000|2021-08-05 15:11:40|||||||||97
1628176310000|2021-08-05 15:11:50|||||||||17
1628176320000|2021-08-05 15:12:00|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|285
1628176330000|2021-08-05 15:12:10|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|361
1628176340000|2021-08-05 15:12:20|4421.68|4421.28|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|260
1628176350000|2021-08-05 15:12:30|||||||||39
1628176360000|2021-08-05 15:12:40|4421.68|4421.28|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|198
1628176370000|2021-08-05 15:12:50|4421.3|4420.9|4421.18|4420.78|4421.43|4421.03|4421.18|4420.78|228
1628176380000|2021-08-05 15:13:00|4421.43|4421.03|4421.68|4421.28|4421.68|4421.28|4421.43|4421.03|239
1628176390000|2021-08-05 15:13:10|||||||||146
1628176400000|2021-08-05 15:13:20|4421.55|4421.15|4421.43|4421.03|4421.55|4421.15|4421.43|4421.03|130
1628176410000|2021-08-05 15:13:30|||||||||36
1628176420000|2021-08-05 15:13:40|||||||||41
1628176430000|2021-08-05 15:13:50|||||||||30
1628176440000|2021-08-05 15:14:00|4421.68|4421.28|4421.68|4421.28|4421.8|4421.4|4421.43|4421.03|310
1628176450000|2021-08-05 15:14:10|4421.8|4421.4|4421.43|4421.03|4421.93|4421.53|4421.43|4421.03|354
1628176460000|2021-08-05 15:14:20|4421.55|4421.15|4421.93|4421.53|4421.93|4421.53|4421.55|4421.15|193
1628176470000|2021-08-05 15:14:30|4421.68|4421.28|4421.43|4421.03|4421.8|4421.4|4421.43|4421.03|199
1628176480000|2021-08-05 15:14:40|4421.55|4421.15|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|218
1628176490000|2021-08-05 15:14:50|4421.55|4421.15|4421.68|4421.28|4421.68|4421.28|4421.55|4421.15|70
1628176500000|2021-08-05 15:15:00|||||||||29
1628176510000|2021-08-05 15:15:10|4421.43|4421.03|4421.93|4421.53|4421.93|4421.53|4421.43|4421.03|300
1628176520000|2021-08-05 15:15:20|4421.68|4421.28|4421.68|4421.28|4421.93|4421.53|4421.68|4421.28|130
1628176530000|2021-08-05 15:15:30|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|128
1628176540000|2021-08-05 15:15:40|4421.68|4421.28|4421.93|4421.53|4421.93|4421.53|4421.68|4421.28|226
1628176550000|2021-08-05 15:15:50|4422.05|4421.65|4421.93|4421.53|4422.05|4421.65|4421.93|4421.53|181
1628176560000|2021-08-05 15:16:00|4421.68|4421.28|4421.68|4421.28|4421.93|4421.53|4421.68|4421.28|216
1628176570000|2021-08-05 15:16:10|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.68|4421.28|143
1628176580000|2021-08-05 15:16:20|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.43|4421.03|592
1628176590000|2021-08-05 15:16:30|||||||||17
1628176600000|2021-08-05 15:16:40|4421.93|4421.53|4421.68|4421.28|4421.93|4421.53|4421.68|4421.28|150
1628176610000|2021-08-05 15:16:50|4421.93|4421.53|4421.43|4421.03|4421.93|4421.53|4421.43|4421.03|376
1628176620000|2021-08-05 15:17:00|4421.68|4421.28|4421.55|4421.15|4421.68|4421.28|4421.43|4421.03|173
1628176630000|2021-08-05 15:17:10|4421.43|4421.03|4421.43|4421.03|4421.55|4421.15|4421.43|4421.03|42
1628176640000|2021-08-05 15:17:20|4421.18|4420.78|4421.43|4421.03|4421.43|4421.03|4421.18|4420.78|369
1628176650000|2021-08-05 15:17:30|||||||||116
1628176660000|2021-08-05 15:17:40|4421.3|4420.9|4421.18|4420.78|4421.68|4421.28|4421.18|4420.78|269
1628176670000|2021-08-05 15:17:50|4421.05|4420.65|4420.93|4420.53|4421.05|4420.65|4420.93|4420.53|369
1628176680000|2021-08-05 15:18:00|4420.8|4420.4|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|337
1628176690000|2021-08-05 15:18:10|4420.68|4420.28|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|199
1628176700000|2021-08-05 15:18:20|4420.18|4419.78|4420.43|4420.03|4420.43|4420.03|4420.18|4419.78|628
1628176710000|2021-08-05 15:18:30|4420.18|4419.78|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|194
1628176720000|2021-08-05 15:18:40|||||||||81
1628176730000|2021-08-05 15:18:50|4419.93|4419.53|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|715
1628176740000|2021-08-05 15:19:00|4420.18|4419.78|4420.43|4420.03|4420.43|4420.03|4420.18|4419.78|266
1628176750000|2021-08-05 15:19:10|4420.3|4419.9|4420.43|4420.03|4420.68|4420.28|4420.18|4419.78|238
1628176760000|2021-08-05 15:19:20|4420.55|4420.15|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|236
1628176770000|2021-08-05 15:19:30|4420.68|4420.28|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|434
1628176780000|2021-08-05 15:19:40|4420.55|4420.15|4420.68|4420.28|4420.68|4420.28|4420.55|4420.15|64
1628176790000|2021-08-05 15:19:50|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|134
1628176800000|2021-08-05 15:20:00|4421.18|4420.78|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|244
1628176810000|2021-08-05 15:20:10|4421.05|4420.65|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|416
1628176820000|2021-08-05 15:20:20|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|57
1628176830000|2021-08-05 15:20:30|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|147
1628176840000|2021-08-05 15:20:40|4421.55|4421.15|4421.68|4421.28|4421.93|4421.53|4421.55|4421.15|348
1628176850000|2021-08-05 15:20:50|4421.8|4421.4|4421.93|4421.53|4421.93|4421.53|4421.8|4421.4|56
1628176860000|2021-08-05 15:21:00|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|179
1628176870000|2021-08-05 15:21:10|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|207
1628176880000|2021-08-05 15:21:20|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|89
1628176890000|2021-08-05 15:21:30|4421.55|4421.15|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|221
1628176900000|2021-08-05 15:21:40|||||||||46
1628176910000|2021-08-05 15:21:50|4421.55|4421.15|4421.68|4421.28|4421.68|4421.28|4421.55|4421.15|99
1628176920000|2021-08-05 15:22:00|||||||||10
1628176930000|2021-08-05 15:22:10|||||||||14
1628176940000|2021-08-05 15:22:20|4421.55|4421.15|4421.43|4421.03|4421.55|4421.15|4421.43|4421.03|159
1628176950000|2021-08-05 15:22:30|||||||||16
1628176960000|2021-08-05 15:22:40|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|144
1628176970000|2021-08-05 15:22:50|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|160
1628176980000|2021-08-05 15:23:00|||||||||180
1628176990000|2021-08-05 15:23:10|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|126
1628177000000|2021-08-05 15:23:20|4421.3|4420.9|4420.93|4420.53|4421.43|4421.03|4420.93|4420.53|248
1628177010000|2021-08-05 15:23:30|4421.05|4420.65|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|129
1628177020000|2021-08-05 15:23:40|4420.93|4420.53|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|184
1628177030000|2021-08-05 15:23:50|4421.18|4420.78|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|74
1628177040000|2021-08-05 15:24:00|4421.05|4420.65|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|104
1628177050000|2021-08-05 15:24:10|4421.3|4420.9|4421.43|4421.03|4421.43|4421.03|4421.3|4420.9|133
1628177060000|2021-08-05 15:24:20|||||||||91
1628177070000|2021-08-05 15:24:30|4421.18|4420.78|4421.43|4421.03|4421.43|4421.03|4421.18|4420.78|424
1628177080000|2021-08-05 15:24:40|||||||||8
1628177090000|2021-08-05 15:24:50|4421.18|4420.78|4421.43|4421.03|4421.43|4421.03|4421.18|4420.78|217
1628177100000|2021-08-05 15:25:00|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|241
1628177110000|2021-08-05 15:25:10|4421.93|4421.53|4421.68|4421.28|4421.93|4421.53|4421.68|4421.28|210
1628177120000|2021-08-05 15:25:20|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|131
1628177130000|2021-08-05 15:25:30|4421.68|4421.28|4421.68|4421.28|4421.93|4421.53|4421.68|4421.28|441
1628177140000|2021-08-05 15:25:40|4421.43|4421.03|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|258
1628177150000|2021-08-05 15:25:50|||||||||22
1628177160000|2021-08-05 15:26:00|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|263
1628177170000|2021-08-05 15:26:10|4421.43|4421.03|4421.68|4421.28|4421.68|4421.28|4421.43|4421.03|89
1628177180000|2021-08-05 15:26:20|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|176
1628177190000|2021-08-05 15:26:30|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|76
1628177200000|2021-08-05 15:26:40|||||||||5
1628177210000|2021-08-05 15:26:50|4421.55|4421.15|4421.68|4421.28|4421.8|4421.4|4421.55|4421.15|797
1628177220000|2021-08-05 15:27:00|4421.8|4421.4|4421.93|4421.53|4421.93|4421.53|4421.8|4421.4|107
1628177230000|2021-08-05 15:27:10|||||||||17
1628177240000|2021-08-05 15:27:20|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|117
1628177250000|2021-08-05 15:27:30|||||||||14
1628177260000|2021-08-05 15:27:40|4421.93|4421.53|4421.93|4421.53|4422.18|4421.78|4421.93|4421.53|314
1628177270000|2021-08-05 15:27:50|4422.18|4421.78|4421.93|4421.53|4422.18|4421.78|4421.93|4421.53|184
1628177280000|2021-08-05 15:28:00|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|385
1628177290000|2021-08-05 15:28:10|4422.43|4422.03|4422.43|4422.03|4422.43|4422.03|4422.18|4421.78|139
1628177300000|2021-08-05 15:28:20|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|263
1628177310000|2021-08-05 15:28:30|||||||||45
1628177320000|2021-08-05 15:28:40|4422.93|4422.53|4422.93|4422.53|4422.93|4422.53|4422.93|4422.53|512
1628177330000|2021-08-05 15:28:50|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|446
1628177340000|2021-08-05 15:29:00|||||||||46
1628177350000|2021-08-05 15:29:10|4422.93|4422.53|4422.68|4422.28|4422.93|4422.53|4422.68|4422.28|401
1628177360000|2021-08-05 15:29:20|4422.93|4422.53|4422.93|4422.53|4422.93|4422.53|4422.93|4422.53|319
1628177370000|2021-08-05 15:29:30|||||||||218
1628177380000|2021-08-05 15:29:40|4422.68|4422.28|4422.43|4422.03|4422.68|4422.28|4422.43|4422.03|162
1628177390000|2021-08-05 15:29:50|4422.18|4421.78|4422.43|4422.03|4422.43|4422.03|4422.18|4421.78|283
1628177400000|2021-08-05 15:30:00|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|99
1628177410000|2021-08-05 15:30:10|||||||||31
1628177420000|2021-08-05 15:30:20|4422.43|4422.03|4422.68|4422.28|4422.93|4422.53|4422.43|4422.03|947
1628177430000|2021-08-05 15:30:30|4422.93|4422.53|4422.93|4422.53|4422.93|4422.53|4422.93|4422.53|204
1628177440000|2021-08-05 15:30:40|||||||||370
1628177450000|2021-08-05 15:30:50|4422.8|4422.4|4422.93|4422.53|4422.93|4422.53|4422.68|4422.28|152
1628177460000|2021-08-05 15:31:00|||||||||66
1628177470000|2021-08-05 15:31:10|||||||||46
1628177480000|2021-08-05 15:31:20|||||||||38
1628177490000|2021-08-05 15:31:30|||||||||337
1628177500000|2021-08-05 15:31:40|||||||||12
1628177510000|2021-08-05 15:31:50|4422.68|4422.28|4422.93|4422.53|4422.93|4422.53|4422.68|4422.28|486
1628177520000|2021-08-05 15:32:00|||||||||23
1628177530000|2021-08-05 15:32:10|4422.68|4422.28|4422.93|4422.53|4422.93|4422.53|4422.68|4422.28|238
1628177540000|2021-08-05 15:32:20|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|78
1628177550000|2021-08-05 15:32:30|4422.43|4422.03|4422.68|4422.28|4422.68|4422.28|4422.43|4422.03|261
1628177560000|2021-08-05 15:32:40|4422.43|4422.03|4422.43|4422.03|4422.68|4422.28|4422.43|4422.03|49
1628177570000|2021-08-05 15:32:50|4422.55|4422.15|4422.68|4422.28|4422.68|4422.28|4422.55|4422.15|89
1628177580000|2021-08-05 15:33:00|4422.93|4422.53|4422.68|4422.28|4422.93|4422.53|4422.68|4422.28|137
1628177590000|2021-08-05 15:33:10|4422.8|4422.4|4422.68|4422.28|4422.93|4422.53|4422.68|4422.28|248
1628177600000|2021-08-05 15:33:20|4422.93|4422.53|4422.68|4422.28|4422.93|4422.53|4422.68|4422.28|171
1628177610000|2021-08-05 15:33:30|||||||||73
1628177620000|2021-08-05 15:33:40|4422.8|4422.4|4422.93|4422.53|4422.93|4422.53|4422.68|4422.28|169
1628177630000|2021-08-05 15:33:50|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|142
1628177640000|2021-08-05 15:34:00|4422.8|4422.4|4422.93|4422.53|4422.93|4422.53|4422.68|4422.28|281
1628177650000|2021-08-05 15:34:10|4422.68|4422.28|4422.93|4422.53|4422.93|4422.53|4422.68|4422.28|93
1628177660000|2021-08-05 15:34:20|||||||||30
1628177670000|2021-08-05 15:34:30|4423.05|4422.65|4422.68|4422.28|4423.18|4422.78|4422.68|4422.28|336
1628177680000|2021-08-05 15:34:40|||||||||51
1628177690000|2021-08-05 15:34:50|||||||||123
1628177700000|2021-08-05 15:35:00|4422.93|4422.53|4422.68|4422.28|4422.93|4422.53|4422.68|4422.28|335
1628177710000|2021-08-05 15:35:10|4422.43|4422.03|4422.43|4422.03|4422.43|4422.03|4422.43|4422.03|210
1628177720000|2021-08-05 15:35:20|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|257
1628177730000|2021-08-05 15:35:30|4422.43|4422.03|4422.43|4422.03|4422.43|4422.03|4422.43|4422.03|180
1628177740000|2021-08-05 15:35:40|4422.18|4421.78|4422.43|4422.03|4422.43|4422.03|4422.18|4421.78|166
1628177750000|2021-08-05 15:35:50|4422.18|4421.78|4422.43|4422.03|4422.43|4422.03|4422.18|4421.78|219
1628177760000|2021-08-05 15:36:00|4422.3|4421.9|4421.93|4421.53|4422.43|4422.03|4421.93|4421.53|256
1628177770000|2021-08-05 15:36:10|||||||||45
1628177780000|2021-08-05 15:36:20|||||||||122
1628177790000|2021-08-05 15:36:30|||||||||65
1628177800000|2021-08-05 15:36:40|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|29
1628177810000|2021-08-05 15:36:50|||||||||13
1628177820000|2021-08-05 15:37:00|4422.43|4422.03|4422.18|4421.78|4422.43|4422.03|4422.18|4421.78|475
1628177830000|2021-08-05 15:37:10|||||||||257
1628177840000|2021-08-05 15:37:20|||||||||101
1628177850000|2021-08-05 15:37:30|||||||||7
1628177860000|2021-08-05 15:37:40|||||||||20
1628177870000|2021-08-05 15:37:50|4422.05|4421.65|4421.8|4421.4|4422.05|4421.65|4421.8|4421.4|536
1628177880000|2021-08-05 15:38:00|4421.68|4421.28|4421.8|4421.4|4421.93|4421.53|4421.68|4421.28|341
1628177890000|2021-08-05 15:38:10|4421.93|4421.53|4421.68|4421.28|4421.93|4421.53|4421.68|4421.28|155
1628177900000|2021-08-05 15:38:20|4421.43|4421.03|4421.18|4420.78|4421.43|4421.03|4421.18|4420.78|334
1628177910000|2021-08-05 15:38:30|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|86
1628177920000|2021-08-05 15:38:40|||||||||100
1628177930000|2021-08-05 15:38:50|||||||||134
1628177940000|2021-08-05 15:39:00|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.43|4421.03|264
1628177950000|2021-08-05 15:39:10|4421.8|4421.4|4421.93|4421.53|4421.93|4421.53|4421.8|4421.4|131
1628177960000|2021-08-05 15:39:20|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|263
1628177970000|2021-08-05 15:39:30|||||||||2
1628177980000|2021-08-05 15:39:40|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|72
1628177990000|2021-08-05 15:39:50|4421.68|4421.28|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|255
1628178000000|2021-08-05 15:40:00|4421.18|4420.78|4421.43|4421.03|4421.43|4421.03|4421.18|4420.78|320
1628178010000|2021-08-05 15:40:10|4421.18|4420.78|4420.68|4420.28|4421.18|4420.78|4420.68|4420.28|532
1628178020000|2021-08-05 15:40:20|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|255
1628178030000|2021-08-05 15:40:30|||||||||18
1628178040000|2021-08-05 15:40:40|||||||||35
1628178050000|2021-08-05 15:40:50|||||||||498
1628178060000|2021-08-05 15:41:00|4421.18|4420.78|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|132
1628178070000|2021-08-05 15:41:10|4420.68|4420.28|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|302
1628178080000|2021-08-05 15:41:20|4421.18|4420.78|4421.43|4421.03|4421.43|4421.03|4421.18|4420.78|229
1628178090000|2021-08-05 15:41:30|4421.18|4420.78|4421.43|4421.03|4421.43|4421.03|4421.18|4420.78|101
1628178100000|2021-08-05 15:41:40|||||||||18
1628178110000|2021-08-05 15:41:50|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|155
1628178120000|2021-08-05 15:42:00|4421.43|4421.03|4420.93|4420.53|4421.43|4421.03|4420.93|4420.53|358
1628178130000|2021-08-05 15:42:10|||||||||8
1628178140000|2021-08-05 15:42:20|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|152
1628178150000|2021-08-05 15:42:30|4420.43|4420.03|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|659
1628178160000|2021-08-05 15:42:40|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.3|4419.9|311
1628178170000|2021-08-05 15:42:50|||||||||56
1628178180000|2021-08-05 15:43:00|4420.3|4419.9|4420.43|4420.03|4420.43|4420.03|4420.3|4419.9|307
1628178190000|2021-08-05 15:43:10|4420.18|4419.78|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|292
1628178200000|2021-08-05 15:43:20|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|68
1628178210000|2021-08-05 15:43:30|4420.55|4420.15|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|251
1628178220000|2021-08-05 15:43:40|4420.18|4419.78|4420.43|4420.03|4420.43|4420.03|4420.18|4419.78|173
1628178230000|2021-08-05 15:43:50|4420.18|4419.78|4420.18|4419.78|4420.3|4419.9|4420.18|4419.78|107
1628178240000|2021-08-05 15:44:00|4420.43|4420.03|4420.43|4420.03|4420.55|4420.15|4420.43|4420.03|281
1628178250000|2021-08-05 15:44:10|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|135
1628178260000|2021-08-05 15:44:20|4420.8|4420.4|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|318
1628178270000|2021-08-05 15:44:30|||||||||35
1628178280000|2021-08-05 15:44:40|||||||||29
1628178290000|2021-08-05 15:44:50|4421.18|4420.78|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|220
1628178300000|2021-08-05 15:45:00|4420.68|4420.28|4420.93|4420.53|4421.05|4420.65|4420.68|4420.28|270
1628178310000|2021-08-05 15:45:10|4420.68|4420.28|4420.18|4419.78|4420.68|4420.28|4420.18|4419.78|425
1628178320000|2021-08-05 15:45:20|4420.43|4420.03|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|223
1628178330000|2021-08-05 15:45:30|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.18|4419.78|293
1628178340000|2021-08-05 15:45:40|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.43|4420.03|144
1628178350000|2021-08-05 15:45:50|||||||||22
1628178360000|2021-08-05 15:46:00|||||||||132
1628178370000|2021-08-05 15:46:10|||||||||4
1628178380000|2021-08-05 15:46:20|4420.8|4420.4|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|216
1628178390000|2021-08-05 15:46:30|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|36
1628178400000|2021-08-05 15:46:40|||||||||15
1628178410000|2021-08-05 15:46:50|4420.68|4420.28|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|310
1628178420000|2021-08-05 15:47:00|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|268
1628178430000|2021-08-05 15:47:10|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|538
1628178440000|2021-08-05 15:47:20|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|237
1628178450000|2021-08-05 15:47:30|4420.93|4420.53|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|138
1628178460000|2021-08-05 15:47:40|4420.8|4420.4|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|323
1628178470000|2021-08-05 15:47:50|4420.8|4420.4|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|187
1628178480000|2021-08-05 15:48:00|4421.05|4420.65|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|331
1628178490000|2021-08-05 15:48:10|4421.05|4420.65|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|110
1628178500000|2021-08-05 15:48:20|4420.8|4420.4|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|222
1628178510000|2021-08-05 15:48:30|4420.8|4420.4|4420.93|4420.53|4420.93|4420.53|4420.8|4420.4|109
1628178520000|2021-08-05 15:48:40|4420.68|4420.28|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|195
1628178530000|2021-08-05 15:48:50|4420.8|4420.4|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|121
1628178540000|2021-08-05 15:49:00|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|118
1628178550000|2021-08-05 15:49:10|4421.18|4420.78|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|99
1628178560000|2021-08-05 15:49:20|4420.68|4420.28|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|109
1628178570000|2021-08-05 15:49:30|4420.8|4420.4|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|186
1628178580000|2021-08-05 15:49:40|4420.93|4420.53|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|138
1628178590000|2021-08-05 15:49:50|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|42
1628178600000|2021-08-05 15:50:00|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|300
1628178610000|2021-08-05 15:50:10|4420.93|4420.53|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|134
1628178620000|2021-08-05 15:50:20|4421.05|4420.65|4421.18|4420.78|4421.18|4420.78|4421.05|4420.65|44
1628178630000|2021-08-05 15:50:30|4420.93|4420.53|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|243
1628178640000|2021-08-05 15:50:40|4421.3|4420.9|4421.43|4421.03|4421.43|4421.03|4421.18|4420.78|392
1628178650000|2021-08-05 15:50:50|4421.18|4420.78|4421.43|4421.03|4421.43|4421.03|4421.18|4420.78|91
1628178660000|2021-08-05 15:51:00|||||||||29
1628178670000|2021-08-05 15:51:10|4421.68|4421.28|4421.68|4421.28|4421.93|4421.53|4421.68|4421.28|418
1628178680000|2021-08-05 15:51:20|4421.43|4421.03|4421.18|4420.78|4421.43|4421.03|4421.18|4420.78|245
1628178690000|2021-08-05 15:51:30|4421.43|4421.03|4421.18|4420.78|4421.43|4421.03|4421.18|4420.78|154
1628178700000|2021-08-05 15:51:40|4421.05|4420.65|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|387
1628178710000|2021-08-05 15:51:50|4421.05|4420.65|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|319
1628178720000|2021-08-05 15:52:00|4421.05|4420.65|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|68
1628178730000|2021-08-05 15:52:10|4421.18|4420.78|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|367
1628178740000|2021-08-05 15:52:20|4421.05|4420.65|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|244
1628178750000|2021-08-05 15:52:30|4420.8|4420.4|4421.18|4420.78|4421.18|4420.78|4420.8|4420.4|248
1628178760000|2021-08-05 15:52:40|4421.3|4420.9|4421.18|4420.78|4421.43|4421.03|4421.18|4420.78|157
1628178770000|2021-08-05 15:52:50|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|43
1628178780000|2021-08-05 15:53:00|||||||||28
1628178790000|2021-08-05 15:53:10|4421.68|4421.28|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|155
1628178800000|2021-08-05 15:53:20|4421.55|4421.15|4421.68|4421.28|4421.68|4421.28|4421.55|4421.15|89
1628178810000|2021-08-05 15:53:30|4421.55|4421.15|4421.43|4421.03|4421.55|4421.15|4421.43|4421.03|42
1628178820000|2021-08-05 15:53:40|4421.3|4420.9|4421.18|4420.78|4421.43|4421.03|4421.18|4420.78|271
1628178830000|2021-08-05 15:53:50|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.18|4420.78|79
1628178840000|2021-08-05 15:54:00|4421.18|4420.78|4421.43|4421.03|4421.43|4421.03|4421.18|4420.78|78
1628178850000|2021-08-05 15:54:10|4421.55|4421.15|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|221
1628178860000|2021-08-05 15:54:20|4421.55|4421.15|4421.68|4421.28|4421.68|4421.28|4421.55|4421.15|18
1628178870000|2021-08-05 15:54:30|4421.43|4421.03|4421.68|4421.28|4421.68|4421.28|4421.43|4421.03|120
1628178880000|2021-08-05 15:54:40|4421.43|4421.03|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|164
1628178890000|2021-08-05 15:54:50|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.43|4421.03|110
1628178900000|2021-08-05 15:55:00|4421.55|4421.15|4421.68|4421.28|4421.68|4421.28|4421.43|4421.03|303
1628178910000|2021-08-05 15:55:10|4421.43|4421.03|4421.18|4420.78|4421.43|4421.03|4421.18|4420.78|271
1628178920000|2021-08-05 15:55:20|4421.3|4420.9|4421.18|4420.78|4421.43|4421.03|4421.18|4420.78|95
1628178930000|2021-08-05 15:55:30|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|143
1628178940000|2021-08-05 15:55:40|||||||||96
1628178950000|2021-08-05 15:55:50|4421.05|4420.65|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|259
1628178960000|2021-08-05 15:56:00|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|36
1628178970000|2021-08-05 15:56:10|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|65
1628178980000|2021-08-05 15:56:20|||||||||19
1628178990000|2021-08-05 15:56:30|||||||||14
1628179000000|2021-08-05 15:56:40|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|280
1628179010000|2021-08-05 15:56:50|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|107
1628179020000|2021-08-05 15:57:00|||||||||42
1628179030000|2021-08-05 15:57:10|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.18|4419.78|264
1628179040000|2021-08-05 15:57:20|4420.3|4419.9|4419.93|4419.53|4420.43|4420.03|4419.93|4419.53|288
1628179050000|2021-08-05 15:57:30|4420.18|4419.78|4419.68|4419.28|4420.18|4419.78|4419.68|4419.28|298
1628179060000|2021-08-05 15:57:40|4419.93|4419.53|4420.05|4419.65|4420.18|4419.78|4419.93|4419.53|390
1628179070000|2021-08-05 15:57:50|4419.93|4419.53|4420.43|4420.03|4420.43|4420.03|4419.93|4419.53|262
1628179080000|2021-08-05 15:58:00|4420.55|4420.15|4420.43|4420.03|4420.55|4420.15|4420.43|4420.03|219
1628179090000|2021-08-05 15:58:10|4420.18|4419.78|4420.55|4420.15|4420.68|4420.28|4420.18|4419.78|441
1628179100000|2021-08-05 15:58:20|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.43|4420.03|105
1628179110000|2021-08-05 15:58:30|4420.8|4420.4|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|85
1628179120000|2021-08-05 15:58:40|||||||||14
1628179130000|2021-08-05 15:58:50|||||||||29
1628179140000|2021-08-05 15:59:00|4420.43|4420.03|4420.55|4420.15|4420.68|4420.28|4420.43|4420.03|407
1628179150000|2021-08-05 15:59:10|4420.43|4420.03|4420.68|4420.28|4420.68|4420.28|4420.43|4420.03|485
1628179160000|2021-08-05 15:59:20|||||||||133
1628179170000|2021-08-05 15:59:30|||||||||6
1628179180000|2021-08-05 15:59:40|||||||||48
1628179190000|2021-08-05 15:59:50|4420.93|4420.53|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|602
1628179200000|2021-08-05 16:00:00|4420.8|4420.4|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|245
1628179210000|2021-08-05 16:00:10|||||||||30
1628179220000|2021-08-05 16:00:20|||||||||33
1628179230000|2021-08-05 16:00:30|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|191
1628179240000|2021-08-05 16:00:40|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|132
1628179250000|2021-08-05 16:00:50|4420.43|4420.03|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|516
1628179260000|2021-08-05 16:01:00|4419.93|4419.53|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|434
1628179270000|2021-08-05 16:01:10|||||||||105
1628179280000|2021-08-05 16:01:20|4420.05|4419.65|4419.93|4419.53|4420.05|4419.65|4419.93|4419.53|122
1628179290000|2021-08-05 16:01:30|||||||||96
1628179300000|2021-08-05 16:01:40|||||||||138
1628179310000|2021-08-05 16:01:50|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|534
1628179320000|2021-08-05 16:02:00|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|355
1628179330000|2021-08-05 16:02:10|4419.55|4419.15|4419.43|4419.03|4419.55|4419.15|4419.43|4419.03|55
1628179340000|2021-08-05 16:02:20|||||||||347
1628179350000|2021-08-05 16:02:30|4419.18|4418.78|4419.68|4419.28|4419.68|4419.28|4419.18|4418.78|135
1628179360000|2021-08-05 16:02:40|||||||||76
1628179370000|2021-08-05 16:02:50|4419.8|4419.4|4419.93|4419.53|4419.93|4419.53|4419.8|4419.4|183
1628179380000|2021-08-05 16:03:00|4420.18|4419.78|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|328
1628179390000|2021-08-05 16:03:10|||||||||24
1628179400000|2021-08-05 16:03:20|||||||||36
1628179410000|2021-08-05 16:03:30|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|91
1628179420000|2021-08-05 16:03:40|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.18|4419.78|200
1628179430000|2021-08-05 16:03:50|||||||||163
1628179440000|2021-08-05 16:04:00|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|175
1628179450000|2021-08-05 16:04:10|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|194
1628179460000|2021-08-05 16:04:20|4420.05|4419.65|4419.93|4419.53|4420.05|4419.65|4419.93|4419.53|179
1628179470000|2021-08-05 16:04:30|||||||||98
1628179480000|2021-08-05 16:04:40|4419.8|4419.4|4419.68|4419.28|4419.8|4419.4|4419.68|4419.28|105
1628179490000|2021-08-05 16:04:50|||||||||48
1628179500000|2021-08-05 16:05:00|||||||||88
1628179510000|2021-08-05 16:05:10|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|207
1628179520000|2021-08-05 16:05:20|4419.68|4419.28|4419.93|4419.53|4419.93|4419.53|4419.43|4419.03|179
1628179530000|2021-08-05 16:05:30|||||||||27
1628179540000|2021-08-05 16:05:40|4420.18|4419.78|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|140
1628179550000|2021-08-05 16:05:50|||||||||67
1628179560000|2021-08-05 16:06:00|4420.18|4419.78|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|399
1628179570000|2021-08-05 16:06:10|||||||||6
1628179580000|2021-08-05 16:06:20|||||||||12
1628179590000|2021-08-05 16:06:30|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|136
1628179600000|2021-08-05 16:06:40|||||||||27
1628179610000|2021-08-05 16:06:50|4420.43|4420.03|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|241
1628179620000|2021-08-05 16:07:00|||||||||16
1628179630000|2021-08-05 16:07:10|||||||||56
1628179640000|2021-08-05 16:07:20|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|181
1628179650000|2021-08-05 16:07:30|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|211
1628179660000|2021-08-05 16:07:40|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|445
1628179670000|2021-08-05 16:07:50|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|166
1628179680000|2021-08-05 16:08:00|4420.43|4420.03|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|243
1628179690000|2021-08-05 16:08:10|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|78
1628179700000|2021-08-05 16:08:20|4420.68|4420.28|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|157
1628179710000|2021-08-05 16:08:30|||||||||202
1628179720000|2021-08-05 16:08:40|||||||||7
1628179730000|2021-08-05 16:08:50|4420.68|4420.28|4420.55|4420.15|4420.68|4420.28|4420.43|4420.03|268
1628179740000|2021-08-05 16:09:00|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|17
1628179750000|2021-08-05 16:09:10|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|351
1628179760000|2021-08-05 16:09:20|4420.8|4420.4|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|89
1628179770000|2021-08-05 16:09:30|||||||||222
1628179780000|2021-08-05 16:09:40|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|134
1628179790000|2021-08-05 16:09:50|4421.43|4421.03|4421.18|4420.78|4421.43|4421.03|4421.18|4420.78|351
1628179800000|2021-08-05 16:10:00|4421.3|4420.9|4421.18|4420.78|4421.43|4421.03|4421.18|4420.78|143
1628179810000|2021-08-05 16:10:10|4421.3|4420.9|4421.18|4420.78|4421.3|4420.9|4421.18|4420.78|87
1628179820000|2021-08-05 16:10:20|||||||||95
1628179830000|2021-08-05 16:10:30|||||||||20
1628179840000|2021-08-05 16:10:40|||||||||95
1628179850000|2021-08-05 16:10:50|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|173
1628179860000|2021-08-05 16:11:00|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|343
1628179870000|2021-08-05 16:11:10|||||||||137
1628179880000|2021-08-05 16:11:20|||||||||12
1628179890000|2021-08-05 16:11:30|||||||||56
1628179900000|2021-08-05 16:11:40|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|277
1628179910000|2021-08-05 16:11:50|||||||||12
1628179920000|2021-08-05 16:12:00|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|172
1628179930000|2021-08-05 16:12:10|||||||||112
1628179940000|2021-08-05 16:12:20|4421.43|4421.03|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|169
1628179950000|2021-08-05 16:12:30|||||||||11
1628179960000|2021-08-05 16:12:40|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|157
1628179970000|2021-08-05 16:12:50|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|128
1628179980000|2021-08-05 16:13:00|||||||||2
1628179990000|2021-08-05 16:13:10|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|185
1628180000000|2021-08-05 16:13:20|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|120
1628180010000|2021-08-05 16:13:30|4421.55|4421.15|4421.43|4421.03|4421.55|4421.15|4421.43|4421.03|170
1628180020000|2021-08-05 16:13:40|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|68
1628180030000|2021-08-05 16:13:50|4421.55|4421.15|4421.68|4421.28|4421.68|4421.28|4421.43|4421.03|151
1628180040000|2021-08-05 16:14:00|4421.43|4421.03|4421.68|4421.28|4421.68|4421.28|4421.43|4421.03|164
1628180050000|2021-08-05 16:14:10|||||||||16
1628180060000|2021-08-05 16:14:20|||||||||20
1628180070000|2021-08-05 16:14:30|||||||||37
1628180080000|2021-08-05 16:14:40|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|175
1628180090000|2021-08-05 16:14:50|||||||||24
1628180100000|2021-08-05 16:15:00|4422.05|4421.65|4421.93|4421.53|4422.05|4421.65|4421.93|4421.53|176
1628180110000|2021-08-05 16:15:10|4421.8|4421.4|4421.68|4421.28|4421.8|4421.4|4421.68|4421.28|265
1628180120000|2021-08-05 16:15:20|||||||||6
1628180130000|2021-08-05 16:15:30|4421.93|4421.53|4421.68|4421.28|4421.93|4421.53|4421.68|4421.28|111
1628180140000|2021-08-05 16:15:40|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|122
1628180150000|2021-08-05 16:15:50|||||||||19
1628180160000|2021-08-05 16:16:00|||||||||137
1628180170000|2021-08-05 16:16:10|4421.55|4421.15|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|75
1628180180000|2021-08-05 16:16:20|4421.55|4421.15|4421.68|4421.28|4421.68|4421.28|4421.43|4421.03|86
1628180190000|2021-08-05 16:16:30|||||||||28
1628180200000|2021-08-05 16:16:40|4421.43|4421.03|4421.68|4421.28|4421.68|4421.28|4421.43|4421.03|113
1628180210000|2021-08-05 16:16:50|||||||||12
1628180220000|2021-08-05 16:17:00|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|58
1628180230000|2021-08-05 16:17:10|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|108
1628180240000|2021-08-05 16:17:20|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|211
1628180250000|2021-08-05 16:17:30|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|346
1628180260000|2021-08-05 16:17:40|||||||||77
1628180270000|2021-08-05 16:17:50|||||||||41
1628180280000|2021-08-05 16:18:00|4421.3|4420.9|4421.18|4420.78|4421.43|4421.03|4421.18|4420.78|250
1628180290000|2021-08-05 16:18:10|4421.3|4420.9|4421.18|4420.78|4421.43|4421.03|4421.18|4420.78|231
1628180300000|2021-08-05 16:18:20|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|174
1628180310000|2021-08-05 16:18:30|4420.8|4420.4|4420.68|4420.28|4420.8|4420.4|4420.68|4420.28|107
1628180320000|2021-08-05 16:18:40|4420.43|4420.03|4420.68|4420.28|4420.68|4420.28|4420.43|4420.03|390
1628180330000|2021-08-05 16:18:50|4420.43|4420.03|4420.68|4420.28|4420.68|4420.28|4420.43|4420.03|160
1628180340000|2021-08-05 16:19:00|4420.43|4420.03|4420.68|4420.28|4420.68|4420.28|4420.43|4420.03|76
1628180350000|2021-08-05 16:19:10|4420.93|4420.53|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|150
1628180360000|2021-08-05 16:19:20|4420.8|4420.4|4420.93|4420.53|4420.93|4420.53|4420.8|4420.4|142
1628180370000|2021-08-05 16:19:30|||||||||12
1628180380000|2021-08-05 16:19:40|||||||||25
1628180390000|2021-08-05 16:19:50|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|223
1628180400000|2021-08-05 16:20:00|||||||||169
1628180410000|2021-08-05 16:20:10|||||||||14
1628180420000|2021-08-05 16:20:20|||||||||9
1628180430000|2021-08-05 16:20:30|4420.93|4420.53|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|139
1628180440000|2021-08-05 16:20:40|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|100
1628180450000|2021-08-05 16:20:50|4420.8|4420.4|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|51
1628180460000|2021-08-05 16:21:00|||||||||99
1628180470000|2021-08-05 16:21:10|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|44
1628180480000|2021-08-05 16:21:20|||||||||127
1628180490000|2021-08-05 16:21:30|4420.68|4420.28|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|266
1628180500000|2021-08-05 16:21:40|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|200
1628180510000|2021-08-05 16:21:50|4420.43|4420.03|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|140
1628180520000|2021-08-05 16:22:00|4420.3|4419.9|4420.43|4420.03|4420.43|4420.03|4420.3|4419.9|123
1628180530000|2021-08-05 16:22:10|4420.55|4420.15|4420.43|4420.03|4420.55|4420.15|4420.43|4420.03|118
1628180540000|2021-08-05 16:22:20|4420.68|4420.28|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|96
1628180550000|2021-08-05 16:22:30|||||||||15
1628180560000|2021-08-05 16:22:40|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|322
1628180570000|2021-08-05 16:22:50|||||||||13
1628180580000|2021-08-05 16:23:00|4419.93|4419.53|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|277
1628180590000|2021-08-05 16:23:10|4420.05|4419.65|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|167
1628180600000|2021-08-05 16:23:20|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|154
1628180610000|2021-08-05 16:23:30|4420.55|4420.15|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|335
1628180620000|2021-08-05 16:23:40|4420.55|4420.15|4420.68|4420.28|4420.68|4420.28|4420.55|4420.15|187
1628180630000|2021-08-05 16:23:50|||||||||51
1628180640000|2021-08-05 16:24:00|||||||||9
1628180650000|2021-08-05 16:24:10|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|70
1628180660000|2021-08-05 16:24:20|4420.68|4420.28|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|88
1628180670000|2021-08-05 16:24:30|||||||||7
1628180680000|2021-08-05 16:24:40|||||||||21
1628180690000|2021-08-05 16:24:50|||||||||176
1628180700000|2021-08-05 16:25:00|4420.55|4420.15|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|297
1628180710000|2021-08-05 16:25:10|4420.55|4420.15|4420.18|4419.78|4420.68|4420.28|4420.18|4419.78|196
1628180720000|2021-08-05 16:25:20|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|52
1628180730000|2021-08-05 16:25:30|4420.3|4419.9|4420.18|4419.78|4420.3|4419.9|4420.18|4419.78|27
1628180740000|2021-08-05 16:25:40|4420.3|4419.9|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|105
1628180750000|2021-08-05 16:25:50|4419.93|4419.53|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|172
1628180760000|2021-08-05 16:26:00|4420.05|4419.65|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|152
1628180770000|2021-08-05 16:26:10|4420.05|4419.65|4420.18|4419.78|4420.18|4419.78|4420.05|4419.65|49
1628180780000|2021-08-05 16:26:20|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|64
1628180790000|2021-08-05 16:26:30|||||||||41
1628180800000|2021-08-05 16:26:40|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|68
1628180810000|2021-08-05 16:26:50|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|21
1628180820000|2021-08-05 16:27:00|4419.8|4419.4|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|403
1628180830000|2021-08-05 16:27:10|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|118
1628180840000|2021-08-05 16:27:20|||||||||5
1628180850000|2021-08-05 16:27:30|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|156
1628180860000|2021-08-05 16:27:40|4419.68|4419.28|4419.68|4419.28|4419.93|4419.53|4419.68|4419.28|362
1628180870000|2021-08-05 16:27:50|||||||||18
1628180880000|2021-08-05 16:28:00|||||||||63
1628180890000|2021-08-05 16:28:10|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|254
1628180900000|2021-08-05 16:28:20|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|92
1628180910000|2021-08-05 16:28:30|4419.68|4419.28|4419.93|4419.53|4419.93|4419.53|4419.55|4419.15|170
1628180920000|2021-08-05 16:28:40|||||||||11
1628180930000|2021-08-05 16:28:50|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|70
1628180940000|2021-08-05 16:29:00|4420.3|4419.9|4420.43|4420.03|4420.43|4420.03|4420.3|4419.9|339
1628180950000|2021-08-05 16:29:10|4420.18|4419.78|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|53
1628180960000|2021-08-05 16:29:20|4420.05|4419.65|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|116
1628180970000|2021-08-05 16:29:30|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|101
1628180980000|2021-08-05 16:29:40|4419.93|4419.53|4419.68|4419.28|4419.93|4419.53|4419.68|4419.28|233
1628180990000|2021-08-05 16:29:50|4419.8|4419.4|4419.93|4419.53|4419.93|4419.53|4419.8|4419.4|18
1628181000000|2021-08-05 16:30:00|||||||||171
1628181010000|2021-08-05 16:30:10|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|53
1628181020000|2021-08-05 16:30:20|||||||||2
1628181030000|2021-08-05 16:30:30|4420.43|4420.03|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|213
1628181040000|2021-08-05 16:30:40|4420.3|4419.9|4420.43|4420.03|4420.43|4420.03|4420.3|4419.9|43
1628181050000|2021-08-05 16:30:50|||||||||23
1628181060000|2021-08-05 16:31:00|4420.68|4420.28|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|334
1628181070000|2021-08-05 16:31:10|4420.55|4420.15|4420.55|4420.15|4420.68|4420.28|4420.43|4420.03|115
1628181080000|2021-08-05 16:31:20|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|36
1628181090000|2021-08-05 16:31:30|||||||||7
1628181100000|2021-08-05 16:31:40|4420.43|4420.03|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|186
1628181110000|2021-08-05 16:31:50|||||||||3
1628181120000|2021-08-05 16:32:00|4420.18|4419.78|4420.43|4420.03|4420.43|4420.03|4420.18|4419.78|245
1628181130000|2021-08-05 16:32:10|4420.18|4419.78|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|192
1628181140000|2021-08-05 16:32:20|||||||||16
1628181150000|2021-08-05 16:32:30|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.18|4419.78|119
1628181160000|2021-08-05 16:32:40|4420.18|4419.78|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|82
1628181170000|2021-08-05 16:32:50|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|157
1628181180000|2021-08-05 16:33:00|4420.18|4419.78|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|102
1628181190000|2021-08-05 16:33:10|4420.05|4419.65|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|65
1628181200000|2021-08-05 16:33:20|||||||||37
1628181210000|2021-08-05 16:33:30|||||||||6
1628181220000|2021-08-05 16:33:40|||||||||188
1628181230000|2021-08-05 16:33:50|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|94
1628181240000|2021-08-05 16:34:00|4419.43|4419.03|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|163
1628181250000|2021-08-05 16:34:10|4419.55|4419.15|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|160
1628181260000|2021-08-05 16:34:20|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.43|4419.03|185
1628181270000|2021-08-05 16:34:30|4419.55|4419.15|4419.68|4419.28|4419.68|4419.28|4419.43|4419.03|133
1628181280000|2021-08-05 16:34:40|||||||||138
1628181290000|2021-08-05 16:34:50|4419.8|4419.4|4419.68|4419.28|4419.93|4419.53|4419.68|4419.28|138
1628181300000|2021-08-05 16:35:00|4419.93|4419.53|4419.68|4419.28|4419.93|4419.53|4419.68|4419.28|96
1628181310000|2021-08-05 16:35:10|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|101
1628181320000|2021-08-05 16:35:20|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|305
1628181330000|2021-08-05 16:35:30|4418.93|4418.53|4418.93|4418.53|4418.93|4418.53|4418.93|4418.53|286
1628181340000|2021-08-05 16:35:40|4418.68|4418.28|4418.68|4418.28|4418.93|4418.53|4418.68|4418.28|641
1628181350000|2021-08-05 16:35:50|4418.8|4418.4|4418.68|4418.28|4418.93|4418.53|4418.68|4418.28|171
1628181360000|2021-08-05 16:36:00|4418.43|4418.03|4418.43|4418.03|4418.43|4418.03|4418.43|4418.03|472
1628181370000|2021-08-05 16:36:10|4418.55|4418.15|4418.93|4418.53|4418.93|4418.53|4418.55|4418.15|219
1628181380000|2021-08-05 16:36:20|4418.68|4418.28|4418.93|4418.53|4418.93|4418.53|4418.68|4418.28|334
1628181390000|2021-08-05 16:36:30|||||||||129
1628181400000|2021-08-05 16:36:40|||||||||148
1628181410000|2021-08-05 16:36:50|4418.8|4418.4|4418.93|4418.53|4418.93|4418.53|4418.68|4418.28|85
1628181420000|2021-08-05 16:37:00|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|180
1628181430000|2021-08-05 16:37:10|||||||||16
1628181440000|2021-08-05 16:37:20|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|191
1628181450000|2021-08-05 16:37:30|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|119
1628181460000|2021-08-05 16:37:40|||||||||93
1628181470000|2021-08-05 16:37:50|4419.05|4418.65|4418.93|4418.53|4419.18|4418.78|4418.93|4418.53|140
1628181480000|2021-08-05 16:38:00|4419.18|4418.78|4418.93|4418.53|4419.18|4418.78|4418.93|4418.53|40
1628181490000|2021-08-05 16:38:10|4418.8|4418.4|4418.93|4418.53|4418.93|4418.53|4418.68|4418.28|119
1628181500000|2021-08-05 16:38:20|4418.68|4418.28|4418.68|4418.28|4418.68|4418.28|4418.68|4418.28|68
1628181510000|2021-08-05 16:38:30|||||||||25
1628181520000|2021-08-05 16:38:40|||||||||47
1628181530000|2021-08-05 16:38:50|4418.43|4418.03|4418.43|4418.03|4418.68|4418.28|4418.43|4418.03|314
1628181540000|2021-08-05 16:39:00|||||||||99
1628181550000|2021-08-05 16:39:10|4418.68|4418.28|4418.43|4418.03|4418.68|4418.28|4418.43|4418.03|158
1628181560000|2021-08-05 16:39:20|4418.68|4418.28|4418.68|4418.28|4418.68|4418.28|4418.68|4418.28|102
1628181570000|2021-08-05 16:39:30|||||||||6
1628181580000|2021-08-05 16:39:40|4418.55|4418.15|4418.43|4418.03|4418.55|4418.15|4418.43|4418.03|123
1628181590000|2021-08-05 16:39:50|4418.55|4418.15|4418.68|4418.28|4418.68|4418.28|4418.55|4418.15|81
1628181600000|2021-08-05 16:40:00|4418.43|4418.03|4418.18|4417.78|4418.43|4418.03|4418.18|4417.78|252
1628181610000|2021-08-05 16:40:10|4418.3|4417.9|4417.93|4417.53|4418.43|4418.03|4417.93|4417.53|666
1628181620000|2021-08-05 16:40:20|4418.18|4417.78|4417.93|4417.53|4418.18|4417.78|4417.93|4417.53|197
1628181630000|2021-08-05 16:40:30|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|146
1628181640000|2021-08-05 16:40:40|||||||||94
1628181650000|2021-08-05 16:40:50|||||||||172
1628181660000|2021-08-05 16:41:00|4417.93|4417.53|4417.68|4417.28|4417.93|4417.53|4417.68|4417.28|371
1628181670000|2021-08-05 16:41:10|||||||||52
1628181680000|2021-08-05 16:41:20|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|90
1628181690000|2021-08-05 16:41:30|4417.18|4416.78|4417.18|4416.78|4417.18|4416.78|4417.18|4416.78|185
1628181700000|2021-08-05 16:41:40|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|127
1628181710000|2021-08-05 16:41:50|4417.18|4416.78|4417.43|4417.03|4417.43|4417.03|4417.18|4416.78|361
1628181720000|2021-08-05 16:42:00|4417.55|4417.15|4417.43|4417.03|4417.68|4417.28|4417.43|4417.03|375
1628181730000|2021-08-05 16:42:10|4417.55|4417.15|4417.68|4417.28|4417.68|4417.28|4417.43|4417.03|308
1628181740000|2021-08-05 16:42:20|4417.8|4417.4|4417.8|4417.4|4417.8|4417.4|4417.8|4417.4|38
1628181750000|2021-08-05 16:42:30|4417.93|4417.53|4417.68|4417.28|4417.93|4417.53|4417.68|4417.28|285
1628181760000|2021-08-05 16:42:40|4417.93|4417.53|4417.68|4417.28|4417.93|4417.53|4417.68|4417.28|130
1628181770000|2021-08-05 16:42:50|||||||||14
1628181780000|2021-08-05 16:43:00|4417.93|4417.53|4417.93|4417.53|4417.93|4417.53|4417.93|4417.53|89
1628181790000|2021-08-05 16:43:10|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|169
1628181800000|2021-08-05 16:43:20|4417.8|4417.4|4417.93|4417.53|4417.93|4417.53|4417.8|4417.4|62
1628181810000|2021-08-05 16:43:30|4417.68|4417.28|4417.68|4417.28|4417.93|4417.53|4417.68|4417.28|179
1628181820000|2021-08-05 16:43:40|||||||||23
1628181830000|2021-08-05 16:43:50|||||||||9
1628181840000|2021-08-05 16:44:00|4417.43|4417.03|4417.43|4417.03|4417.68|4417.28|4417.43|4417.03|236
1628181850000|2021-08-05 16:44:10|4417.68|4417.28|4417.43|4417.03|4417.68|4417.28|4417.43|4417.03|174
1628181860000|2021-08-05 16:44:20|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|4417.43|4417.03|127
1628181870000|2021-08-05 16:44:30|4417.43|4417.03|4417.43|4417.03|4417.68|4417.28|4417.43|4417.03|98
1628181880000|2021-08-05 16:44:40|||||||||9
1628181890000|2021-08-05 16:44:50|4417.68|4417.28|4417.43|4417.03|4417.68|4417.28|4417.43|4417.03|146
1628181900000|2021-08-05 16:45:00|4417.18|4416.78|4417.18|4416.78|4417.18|4416.78|4417.18|4416.78|442
1628181910000|2021-08-05 16:45:10|4416.93|4416.53|4416.68|4416.28|4416.93|4416.53|4416.68|4416.28|425
1628181920000|2021-08-05 16:45:20|4416.8|4416.4|4416.93|4416.53|4416.93|4416.53|4416.8|4416.4|133
1628181930000|2021-08-05 16:45:30|4416.8|4416.4|4416.93|4416.53|4416.93|4416.53|4416.8|4416.4|104
1628181940000|2021-08-05 16:45:40|4416.8|4416.4|4416.93|4416.53|4416.93|4416.53|4416.68|4416.28|203
1628181950000|2021-08-05 16:45:50|||||||||68
1628181960000|2021-08-05 16:46:00|4417.18|4416.78|4417.18|4416.78|4417.18|4416.78|4417.18|4416.78|219
1628181970000|2021-08-05 16:46:10|||||||||23
1628181980000|2021-08-05 16:46:20|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|292
1628181990000|2021-08-05 16:46:30|4417.68|4417.28|4417.43|4417.03|4417.68|4417.28|4417.43|4417.03|156
1628182000000|2021-08-05 16:46:40|4417.18|4416.78|4417.43|4417.03|4417.43|4417.03|4417.18|4416.78|116
1628182010000|2021-08-05 16:46:50|||||||||17
1628182020000|2021-08-05 16:47:00|4417.18|4416.78|4417.43|4417.03|4417.43|4417.03|4417.18|4416.78|212
1628182030000|2021-08-05 16:47:10|||||||||11
1628182040000|2021-08-05 16:47:20|||||||||14
1628182050000|2021-08-05 16:47:30|||||||||22
1628182060000|2021-08-05 16:47:40|4417.55|4417.15|4417.68|4417.28|4417.68|4417.28|4417.55|4417.15|95
1628182070000|2021-08-05 16:47:50|||||||||8
1628182080000|2021-08-05 16:48:00|||||||||58
1628182090000|2021-08-05 16:48:10|||||||||54
1628182100000|2021-08-05 16:48:20|||||||||9
1628182110000|2021-08-05 16:48:30|||||||||8
1628182120000|2021-08-05 16:48:40|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|399
1628182130000|2021-08-05 16:48:50|||||||||86
1628182140000|2021-08-05 16:49:00|4417.3|4416.9|4417.18|4416.78|4417.43|4417.03|4417.18|4416.78|124
1628182150000|2021-08-05 16:49:10|4417.3|4416.9|4417.43|4417.03|4417.43|4417.03|4417.3|4416.9|103
1628182160000|2021-08-05 16:49:20|4417.68|4417.28|4417.43|4417.03|4417.68|4417.28|4417.43|4417.03|304
1628182170000|2021-08-05 16:49:30|4417.68|4417.28|4417.43|4417.03|4417.68|4417.28|4417.43|4417.03|151
1628182180000|2021-08-05 16:49:40|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|50
1628182190000|2021-08-05 16:49:50|||||||||120
1628182200000|2021-08-05 16:50:00|4417.93|4417.53|4417.93|4417.53|4417.93|4417.53|4417.68|4417.28|399
1628182210000|2021-08-05 16:50:10|4417.8|4417.4|4417.68|4417.28|4417.93|4417.53|4417.68|4417.28|57
1628182220000|2021-08-05 16:50:20|4417.8|4417.4|4417.68|4417.28|4417.8|4417.4|4417.68|4417.28|25
1628182230000|2021-08-05 16:50:30|||||||||4
1628182240000|2021-08-05 16:50:40|4417.93|4417.53|4417.93|4417.53|4417.93|4417.53|4417.93|4417.53|39
1628182250000|2021-08-05 16:50:50|||||||||31
1628182260000|2021-08-05 16:51:00|4417.68|4417.28|4417.93|4417.53|4417.93|4417.53|4417.68|4417.28|226
1628182270000|2021-08-05 16:51:10|||||||||62
1628182280000|2021-08-05 16:51:20|||||||||27
1628182290000|2021-08-05 16:51:30|4418.18|4417.78|4418.18|4417.78|4418.18|4417.78|4417.93|4417.53|138
1628182300000|2021-08-05 16:51:40|||||||||50
1628182310000|2021-08-05 16:51:50|4417.93|4417.53|4417.93|4417.53|4417.93|4417.53|4417.93|4417.53|109
1628182320000|2021-08-05 16:52:00|4418.05|4417.65|4417.93|4417.53|4418.05|4417.65|4417.93|4417.53|106
1628182330000|2021-08-05 16:52:10|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|130
1628182340000|2021-08-05 16:52:20|4417.8|4417.4|4417.93|4417.53|4417.93|4417.53|4417.68|4417.28|166
1628182350000|2021-08-05 16:52:30|4417.8|4417.4|4417.93|4417.53|4417.93|4417.53|4417.68|4417.28|102
1628182360000|2021-08-05 16:52:40|4417.8|4417.4|4417.68|4417.28|4417.8|4417.4|4417.68|4417.28|23
1628182370000|2021-08-05 16:52:50|4417.8|4417.4|4417.93|4417.53|4417.93|4417.53|4417.68|4417.28|71
1628182380000|2021-08-05 16:53:00|||||||||41
1628182390000|2021-08-05 16:53:10|||||||||148
1628182400000|2021-08-05 16:53:20|4418.05|4417.65|4417.93|4417.53|4418.18|4417.78|4417.93|4417.53|169
1628182410000|2021-08-05 16:53:30|||||||||29
1628182420000|2021-08-05 16:53:40|4417.8|4417.4|4417.68|4417.28|4417.8|4417.4|4417.68|4417.28|106
1628182430000|2021-08-05 16:53:50|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|97
1628182440000|2021-08-05 16:54:00|||||||||23
1628182450000|2021-08-05 16:54:10|4417.68|4417.28|4417.43|4417.03|4417.68|4417.28|4417.43|4417.03|128
1628182460000|2021-08-05 16:54:20|||||||||18
1628182470000|2021-08-05 16:54:30|||||||||35
1628182480000|2021-08-05 16:54:40|||||||||5
1628182490000|2021-08-05 16:54:50|||||||||12
1628182500000|2021-08-05 16:55:00|4417.18|4416.78|4417.18|4416.78|4417.18|4416.78|4417.18|4416.78|122
1628182510000|2021-08-05 16:55:10|||||||||127
1628182520000|2021-08-05 16:55:20|4416.93|4416.53|4416.93|4416.53|4416.93|4416.53|4416.93|4416.53|261
1628182530000|2021-08-05 16:55:30|||||||||57
1628182540000|2021-08-05 16:55:40|4417.18|4416.78|4417.18|4416.78|4417.18|4416.78|4417.18|4416.78|106
1628182550000|2021-08-05 16:55:50|4416.93|4416.53|4416.93|4416.53|4416.93|4416.53|4416.93|4416.53|66
1628182560000|2021-08-05 16:56:00|4417.05|4416.65|4416.93|4416.53|4417.05|4416.65|4416.93|4416.53|118
1628182570000|2021-08-05 16:56:10|4417.05|4416.65|4417.18|4416.78|4417.18|4416.78|4417.05|4416.65|19
1628182580000|2021-08-05 16:56:20|4417.05|4416.65|4417.18|4416.78|4417.18|4416.78|4416.93|4416.53|187
1628182590000|2021-08-05 16:56:30|4416.93|4416.53|4416.93|4416.53|4416.93|4416.53|4416.93|4416.53|36
1628182600000|2021-08-05 16:56:40|4416.68|4416.28|4416.68|4416.28|4416.68|4416.28|4416.68|4416.28|102
1628182610000|2021-08-05 16:56:50|4416.8|4416.4|4416.93|4416.53|4416.93|4416.53|4416.8|4416.4|86
1628182620000|2021-08-05 16:57:00|||||||||4
1628182630000|2021-08-05 16:57:10|4417.18|4416.78|4416.93|4416.53|4417.18|4416.78|4416.93|4416.53|139
1628182640000|2021-08-05 16:57:20|4417.05|4416.65|4416.93|4416.53|4417.18|4416.78|4416.93|4416.53|250
1628182650000|2021-08-05 16:57:30|4417.05|4416.65|4417.18|4416.78|4417.18|4416.78|4416.93|4416.53|69
1628182660000|2021-08-05 16:57:40|4417.05|4416.65|4416.93|4416.53|4417.18|4416.78|4416.93|4416.53|135
1628182670000|2021-08-05 16:57:50|4417.05|4416.65|4416.93|4416.53|4417.18|4416.78|4416.93|4416.53|72
1628182680000|2021-08-05 16:58:00|4416.8|4416.4|4416.68|4416.28|4416.8|4416.4|4416.68|4416.28|232
1628182690000|2021-08-05 16:58:10|4416.93|4416.53|4416.68|4416.28|4416.93|4416.53|4416.68|4416.28|61
1628182700000|2021-08-05 16:58:20|||||||||36
1628182710000|2021-08-05 16:58:30|||||||||20
1628182720000|2021-08-05 16:58:40|||||||||6
1628182730000|2021-08-05 16:58:50|||||||||13
1628182740000|2021-08-05 16:59:00|4416.93|4416.53|4416.93|4416.53|4417.18|4416.78|4416.93|4416.53|326
1628182750000|2021-08-05 16:59:10|||||||||44
1628182760000|2021-08-05 16:59:20|4417.18|4416.78|4416.93|4416.53|4417.18|4416.78|4416.93|4416.53|191
1628182770000|2021-08-05 16:59:30|4416.68|4416.28|4416.68|4416.28|4416.68|4416.28|4416.68|4416.28|86
1628182780000|2021-08-05 16:59:40|4416.55|4416.15|4416.43|4416.03|4416.55|4416.15|4416.43|4416.03|176
1628182790000|2021-08-05 16:59:50|||||||||101
1628182800000|2021-08-05 17:00:00|||||||||88
1628182810000|2021-08-05 17:00:10|4416.18|4415.78|4416.18|4415.78|4416.18|4415.78|4416.18|4415.78|162
1628182820000|2021-08-05 17:00:20|4416.43|4416.03|4416.18|4415.78|4416.43|4416.03|4416.18|4415.78|267
1628182830000|2021-08-05 17:00:30|4416.43|4416.03|4416.43|4416.03|4416.43|4416.03|4416.43|4416.03|170
1628182840000|2021-08-05 17:00:40|4416.68|4416.28|4416.68|4416.28|4416.68|4416.28|4416.68|4416.28|141
1628182850000|2021-08-05 17:00:50|4416.55|4416.15|4416.93|4416.53|4416.93|4416.53|4416.43|4416.03|232
1628182860000|2021-08-05 17:01:00|4416.68|4416.28|4416.68|4416.28|4416.68|4416.28|4416.68|4416.28|67
1628182870000|2021-08-05 17:01:10|4416.93|4416.53|4416.93|4416.53|4416.93|4416.53|4416.93|4416.53|104
1628182880000|2021-08-05 17:01:20|||||||||59
1628182890000|2021-08-05 17:01:30|4416.8|4416.4|4416.93|4416.53|4416.93|4416.53|4416.68|4416.28|139
1628182900000|2021-08-05 17:01:40|||||||||213
1628182910000|2021-08-05 17:01:50|4416.68|4416.28|4416.68|4416.28|4416.68|4416.28|4416.68|4416.28|148
1628182920000|2021-08-05 17:02:00|4416.93|4416.53|4416.68|4416.28|4416.93|4416.53|4416.68|4416.28|88
1628182930000|2021-08-05 17:02:10|4416.93|4416.53|4416.93|4416.53|4416.93|4416.53|4416.68|4416.28|144
1628182940000|2021-08-05 17:02:20|4416.8|4416.4|4416.68|4416.28|4416.8|4416.4|4416.68|4416.28|27
1628182950000|2021-08-05 17:02:30|||||||||18
1628182960000|2021-08-05 17:02:40|4416.43|4416.03|4416.43|4416.03|4416.43|4416.03|4416.43|4416.03|240
1628182970000|2021-08-05 17:02:50|4416.18|4415.78|4416.18|4415.78|4416.18|4415.78|4416.18|4415.78|153
1628182980000|2021-08-05 17:03:00|4415.93|4415.53|4416.18|4415.78|4416.18|4415.78|4415.93|4415.53|641
1628182990000|2021-08-05 17:03:10|4415.93|4415.53|4416.18|4415.78|4416.18|4415.78|4415.93|4415.53|307
1628183000000|2021-08-05 17:03:20|||||||||12
1628183010000|2021-08-05 17:03:30|4416.3|4415.9|4416.18|4415.78|4416.43|4416.03|4416.18|4415.78|243
1628183020000|2021-08-05 17:03:40|||||||||19
1628183030000|2021-08-05 17:03:50|4416.3|4415.9|4416.43|4416.03|4416.43|4416.03|4416.3|4415.9|82
1628183040000|2021-08-05 17:04:00|4416.18|4415.78|4416.18|4415.78|4416.43|4416.03|4416.18|4415.78|152
1628183050000|2021-08-05 17:04:10|||||||||13
1628183060000|2021-08-05 17:04:20|4416.43|4416.03|4416.43|4416.03|4416.43|4416.03|4416.43|4416.03|55
1628183070000|2021-08-05 17:04:30|4416.68|4416.28|4416.93|4416.53|4416.93|4416.53|4416.68|4416.28|247
1628183080000|2021-08-05 17:04:40|4417.18|4416.78|4417.18|4416.78|4417.18|4416.78|4417.18|4416.78|180
1628183090000|2021-08-05 17:04:50|4416.93|4416.53|4417.18|4416.78|4417.18|4416.78|4416.93|4416.53|219
1628183100000|2021-08-05 17:05:00|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|320
1628183110000|2021-08-05 17:05:10|||||||||30
1628183120000|2021-08-05 17:05:20|4417.18|4416.78|4417.43|4417.03|4417.43|4417.03|4417.18|4416.78|355
1628183130000|2021-08-05 17:05:30|4417.18|4416.78|4417.18|4416.78|4417.18|4416.78|4417.18|4416.78|170
1628183140000|2021-08-05 17:05:40|4416.93|4416.53|4416.93|4416.53|4416.93|4416.53|4416.93|4416.53|125
1628183150000|2021-08-05 17:05:50|||||||||35
1628183160000|2021-08-05 17:06:00|4417.05|4416.65|4416.93|4416.53|4417.18|4416.78|4416.93|4416.53|177
1628183170000|2021-08-05 17:06:10|||||||||9
1628183180000|2021-08-05 17:06:20|4416.68|4416.28|4416.68|4416.28|4416.68|4416.28|4416.43|4416.03|229
1628183190000|2021-08-05 17:06:30|4416.43|4416.03|4416.68|4416.28|4416.68|4416.28|4416.43|4416.03|163
1628183200000|2021-08-05 17:06:40|4416.43|4416.03|4416.68|4416.28|4416.68|4416.28|4416.43|4416.03|139
1628183210000|2021-08-05 17:06:50|4416.43|4416.03|4416.43|4416.03|4416.43|4416.03|4416.43|4416.03|69
1628183220000|2021-08-05 17:07:00|||||||||17
1628183230000|2021-08-05 17:07:10|4416.68|4416.28|4416.68|4416.28|4416.68|4416.28|4416.68|4416.28|143
1628183240000|2021-08-05 17:07:20|||||||||108
1628183250000|2021-08-05 17:07:30|||||||||28
1628183260000|2021-08-05 17:07:40|4416.55|4416.15|4416.43|4416.03|4416.55|4416.15|4416.43|4416.03|45
1628183270000|2021-08-05 17:07:50|4416.18|4415.78|4416.43|4416.03|4416.43|4416.03|4416.18|4415.78|127
1628183280000|2021-08-05 17:08:00|||||||||15
1628183290000|2021-08-05 17:08:10|4416.55|4416.15|4416.43|4416.03|4416.68|4416.28|4416.43|4416.03|85
1628183300000|2021-08-05 17:08:20|4416.55|4416.15|4416.68|4416.28|4416.68|4416.28|4416.55|4416.15|14
1628183310000|2021-08-05 17:08:30|4416.93|4416.53|4416.93|4416.53|4416.93|4416.53|4416.93|4416.53|50
1628183320000|2021-08-05 17:08:40|||||||||29
1628183330000|2021-08-05 17:08:50|4417.05|4416.65|4416.68|4416.28|4417.05|4416.65|4416.68|4416.28|199
1628183340000|2021-08-05 17:09:00|4416.43|4416.03|4416.68|4416.28|4416.68|4416.28|4416.43|4416.03|165
1628183350000|2021-08-05 17:09:10|4416.8|4416.4|4416.93|4416.53|4416.93|4416.53|4416.68|4416.28|115
1628183360000|2021-08-05 17:09:20|4416.68|4416.28|4416.93|4416.53|4416.93|4416.53|4416.68|4416.28|34
1628183370000|2021-08-05 17:09:30|||||||||15
1628183380000|2021-08-05 17:09:40|||||||||9
1628183390000|2021-08-05 17:09:50|||||||||14
1628183400000|2021-08-05 17:10:00|4417.18|4416.78|4416.93|4416.53|4417.18|4416.78|4416.93|4416.53|377
1628183410000|2021-08-05 17:10:10|4417.05|4416.65|4417.18|4416.78|4417.18|4416.78|4417.05|4416.65|122
1628183420000|2021-08-05 17:10:20|4416.93|4416.53|4417.18|4416.78|4417.18|4416.78|4416.93|4416.53|95
1628183430000|2021-08-05 17:10:30|||||||||88
1628183440000|2021-08-05 17:10:40|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|116
1628183450000|2021-08-05 17:10:50|||||||||7
1628183460000|2021-08-05 17:11:00|4417.3|4416.9|4417.18|4416.78|4417.3|4416.9|4417.18|4416.78|110
1628183470000|2021-08-05 17:11:10|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|130
1628183480000|2021-08-05 17:11:20|||||||||14
1628183490000|2021-08-05 17:11:30|4417.18|4416.78|4417.43|4417.03|4417.43|4417.03|4417.18|4416.78|184
1628183500000|2021-08-05 17:11:40|||||||||107
1628183510000|2021-08-05 17:11:50|4417.18|4416.78|4417.18|4416.78|4417.43|4417.03|4417.18|4416.78|170
1628183520000|2021-08-05 17:12:00|||||||||26
1628183530000|2021-08-05 17:12:10|4417.05|4416.65|4416.93|4416.53|4417.05|4416.65|4416.93|4416.53|146
1628183540000|2021-08-05 17:12:20|4417.18|4416.78|4417.18|4416.78|4417.18|4416.78|4416.93|4416.53|314
1628183550000|2021-08-05 17:12:30|||||||||27
1628183560000|2021-08-05 17:12:40|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|69
1628183570000|2021-08-05 17:12:50|4417.18|4416.78|4417.18|4416.78|4417.18|4416.78|4417.18|4416.78|74
1628183580000|2021-08-05 17:13:00|4417.3|4416.9|4417.43|4417.03|4417.43|4417.03|4417.18|4416.78|88
1628183590000|2021-08-05 17:13:10|||||||||7
1628183600000|2021-08-05 17:13:20|||||||||131
1628183610000|2021-08-05 17:13:30|4417.55|4417.15|4417.55|4417.15|4417.68|4417.28|4417.43|4417.03|237
1628183620000|2021-08-05 17:13:40|4417.68|4417.28|4417.43|4417.03|4417.68|4417.28|4417.43|4417.03|75
1628183630000|2021-08-05 17:13:50|4417.55|4417.15|4417.68|4417.28|4417.68|4417.28|4417.43|4417.03|180
1628183640000|2021-08-05 17:14:00|4417.43|4417.03|4417.43|4417.03|4417.68|4417.28|4417.43|4417.03|245
1628183650000|2021-08-05 17:14:10|4417.55|4417.15|4417.43|4417.03|4417.68|4417.28|4417.43|4417.03|46
1628183660000|2021-08-05 17:14:20|||||||||8
1628183670000|2021-08-05 17:14:30|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|84
1628183680000|2021-08-05 17:14:40|4417.8|4417.4|4417.93|4417.53|4417.93|4417.53|4417.8|4417.4|210
1628183690000|2021-08-05 17:14:50|||||||||53
1628183700000|2021-08-05 17:15:00|4417.8|4417.4|4417.93|4417.53|4417.93|4417.53|4417.68|4417.28|236
1628183710000|2021-08-05 17:15:10|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|98
1628183720000|2021-08-05 17:15:20|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|4417.43|4417.03|136
1628183730000|2021-08-05 17:15:30|||||||||16
1628183740000|2021-08-05 17:15:40|||||||||20
1628183750000|2021-08-05 17:15:50|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|297
1628183760000|2021-08-05 17:16:00|||||||||6
1628183770000|2021-08-05 17:16:10|4417.55|4417.15|4417.3|4416.9|4417.55|4417.15|4417.3|4416.9|82
1628183780000|2021-08-05 17:16:20|4417.43|4417.03|4417.18|4416.78|4417.43|4417.03|4417.18|4416.78|211
1628183790000|2021-08-05 17:16:30|||||||||14
1628183800000|2021-08-05 17:16:40|4417.3|4416.9|4417.43|4417.03|4417.43|4417.03|4417.3|4416.9|50
1628183810000|2021-08-05 17:16:50|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|170
1628183820000|2021-08-05 17:17:00|4417.8|4417.4|4417.68|4417.28|4417.93|4417.53|4417.68|4417.28|123
1628183830000|2021-08-05 17:17:10|||||||||7
1628183840000|2021-08-05 17:17:20|4417.93|4417.53|4417.93|4417.53|4417.93|4417.53|4417.93|4417.53|35
1628183850000|2021-08-05 17:17:30|||||||||20
1628183860000|2021-08-05 17:17:40|||||||||12
1628183870000|2021-08-05 17:17:50|||||||||11
1628183880000|2021-08-05 17:18:00|4417.8|4417.4|4417.68|4417.28|4417.93|4417.53|4417.68|4417.28|225
1628183890000|2021-08-05 17:18:10|||||||||9
1628183900000|2021-08-05 17:18:20|||||||||123
1628183910000|2021-08-05 17:18:30|||||||||16
1628183920000|2021-08-05 17:18:40|||||||||113
1628183930000|2021-08-05 17:18:50|4417.93|4417.53|4417.93|4417.53|4417.93|4417.53|4417.93|4417.53|102
1628183940000|2021-08-05 17:19:00|4417.68|4417.28|4417.93|4417.53|4417.93|4417.53|4417.68|4417.28|161
1628183950000|2021-08-05 17:19:10|||||||||39
1628183960000|2021-08-05 17:19:20|||||||||7
1628183970000|2021-08-05 17:19:30|4417.8|4417.4|4417.93|4417.53|4417.93|4417.53|4417.68|4417.28|165
1628183980000|2021-08-05 17:19:40|||||||||97
1628183990000|2021-08-05 17:19:50|4418.05|4417.65|4418.18|4417.78|4418.18|4417.78|4418.05|4417.65|121
1628184000000|2021-08-05 17:20:00|||||||||305
1628184010000|2021-08-05 17:20:10|4417.93|4417.53|4417.93|4417.53|4417.93|4417.53|4417.93|4417.53|113
1628184020000|2021-08-05 17:20:20|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|4417.68|4417.28|139
1628184030000|2021-08-05 17:20:30|4417.93|4417.53|4417.93|4417.53|4417.93|4417.53|4417.93|4417.53|103
1628184040000|2021-08-05 17:20:40|4418.18|4417.78|4418.18|4417.78|4418.18|4417.78|4418.18|4417.78|288
1628184050000|2021-08-05 17:20:50|4418.43|4418.03|4418.18|4417.78|4418.43|4418.03|4418.18|4417.78|155
1628184060000|2021-08-05 17:21:00|4418.43|4418.03|4418.43|4418.03|4418.43|4418.03|4418.43|4418.03|62
1628184070000|2021-08-05 17:21:10|||||||||33
1628184080000|2021-08-05 17:21:20|4418.55|4418.15|4418.43|4418.03|4418.55|4418.15|4418.43|4418.03|349
1628184090000|2021-08-05 17:21:30|||||||||23
1628184100000|2021-08-05 17:21:40|||||||||18
1628184110000|2021-08-05 17:21:50|4418.55|4418.15|4418.43|4418.03|4418.55|4418.15|4418.43|4418.03|137
1628184120000|2021-08-05 17:22:00|||||||||43
1628184130000|2021-08-05 17:22:10|4418.3|4417.9|4418.43|4418.03|4418.43|4418.03|4418.18|4417.78|381
1628184140000|2021-08-05 17:22:20|4418.3|4417.9|4418.43|4418.03|4418.43|4418.03|4418.18|4417.78|169
1628184150000|2021-08-05 17:22:30|4418.18|4417.78|4418.18|4417.78|4418.43|4418.03|4418.18|4417.78|149
1628184160000|2021-08-05 17:22:40|4418.43|4418.03|4418.43|4418.03|4418.43|4418.03|4418.18|4417.78|135
1628184170000|2021-08-05 17:22:50|4418.18|4417.78|4418.18|4417.78|4418.43|4418.03|4418.18|4417.78|168
1628184180000|2021-08-05 17:23:00|4418.43|4418.03|4418.43|4418.03|4418.43|4418.03|4418.18|4417.78|103
1628184190000|2021-08-05 17:23:10|4418.68|4418.28|4418.43|4418.03|4418.68|4418.28|4418.43|4418.03|168
1628184200000|2021-08-05 17:23:20|4418.55|4418.15|4418.68|4418.28|4418.68|4418.28|4418.55|4418.15|65
1628184210000|2021-08-05 17:23:30|||||||||19
1628184220000|2021-08-05 17:23:40|4418.43|4418.03|4418.43|4418.03|4418.68|4418.28|4418.43|4418.03|198
1628184230000|2021-08-05 17:23:50|4418.55|4418.15|4418.43|4418.03|4418.68|4418.28|4418.43|4418.03|150
1628184240000|2021-08-05 17:24:00|4418.68|4418.28|4418.43|4418.03|4418.68|4418.28|4418.43|4418.03|93
1628184250000|2021-08-05 17:24:10|4418.18|4417.78|4418.18|4417.78|4418.18|4417.78|4418.18|4417.78|176
1628184260000|2021-08-05 17:24:20|4418.3|4417.9|4418.43|4418.03|4418.43|4418.03|4418.3|4417.9|75
1628184270000|2021-08-05 17:24:30|4418.18|4417.78|4418.18|4417.78|4418.18|4417.78|4418.18|4417.78|28
1628184280000|2021-08-05 17:24:40|||||||||7
1628184290000|2021-08-05 17:24:50|4418.43|4418.03|4418.43|4418.03|4418.43|4418.03|4418.43|4418.03|83
1628184300000|2021-08-05 17:25:00|4418.68|4418.28|4418.68|4418.28|4418.68|4418.28|4418.68|4418.28|242
1628184310000|2021-08-05 17:25:10|||||||||66
1628184320000|2021-08-05 17:25:20|||||||||237
1628184330000|2021-08-05 17:25:30|4418.43|4418.03|4418.93|4418.53|4418.93|4418.53|4418.43|4418.03|170
1628184340000|2021-08-05 17:25:40|4418.68|4418.28|4418.93|4418.53|4418.93|4418.53|4418.68|4418.28|302
1628184350000|2021-08-05 17:25:50|||||||||34
1628184360000|2021-08-05 17:26:00|||||||||20
1628184370000|2021-08-05 17:26:10|||||||||9
1628184380000|2021-08-05 17:26:20|||||||||16
1628184390000|2021-08-05 17:26:30|||||||||5
1628184400000|2021-08-05 17:26:40|||||||||218
1628184410000|2021-08-05 17:26:50|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|235
1628184420000|2021-08-05 17:27:00|||||||||37
1628184430000|2021-08-05 17:27:10|||||||||25
1628184440000|2021-08-05 17:27:20|4418.93|4418.53|4419.18|4418.78|4419.18|4418.78|4418.93|4418.53|336
1628184450000|2021-08-05 17:27:30|4418.93|4418.53|4419.18|4418.78|4419.18|4418.78|4418.93|4418.53|114
1628184460000|2021-08-05 17:27:40|4418.93|4418.53|4419.18|4418.78|4419.18|4418.78|4418.93|4418.53|86
1628184470000|2021-08-05 17:27:50|||||||||4
1628184480000|2021-08-05 17:28:00|||||||||420
1628184490000|2021-08-05 17:28:10|||||||||10
1628184500000|2021-08-05 17:28:20|||||||||6
1628184510000|2021-08-05 17:28:30|||||||||17
1628184520000|2021-08-05 17:28:40|4419.3|4418.9|4419.3|4418.9|4419.3|4418.9|4419.3|4418.9|10
1628184530000|2021-08-05 17:28:50|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|139
1628184540000|2021-08-05 17:29:00|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|711
1628184550000|2021-08-05 17:29:10|4419.55|4419.15|4419.68|4419.28|4419.68|4419.28|4419.43|4419.03|143
1628184560000|2021-08-05 17:29:20|||||||||15
1628184570000|2021-08-05 17:29:30|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|82
1628184580000|2021-08-05 17:29:40|4419.18|4418.78|4419.3|4418.9|4419.43|4419.03|4419.18|4418.78|407
1628184590000|2021-08-05 17:29:50|4419.18|4418.78|4419.18|4418.78|4419.3|4418.9|4419.18|4418.78|150
1628184600000|2021-08-05 17:30:00|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|303
1628184610000|2021-08-05 17:30:10|||||||||19
1628184620000|2021-08-05 17:30:20|||||||||17
1628184630000|2021-08-05 17:30:30|||||||||6
1628184640000|2021-08-05 17:30:40|||||||||6
1628184650000|2021-08-05 17:30:50|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|246
1628184660000|2021-08-05 17:31:00|||||||||12
1628184670000|2021-08-05 17:31:10|4419.93|4419.53|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|713
1628184680000|2021-08-05 17:31:20|||||||||21
1628184690000|2021-08-05 17:31:30|||||||||70
1628184700000|2021-08-05 17:31:40|||||||||21
1628184710000|2021-08-05 17:31:50|||||||||39
1628184720000|2021-08-05 17:32:00|||||||||144
1628184730000|2021-08-05 17:32:10|||||||||3
1628184740000|2021-08-05 17:32:20|4420.05|4419.65|4419.93|4419.53|4420.05|4419.65|4419.93|4419.53|240
1628184750000|2021-08-05 17:32:30|4420.18|4419.78|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|135
1628184760000|2021-08-05 17:32:40|4420.18|4419.78|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|100
1628184770000|2021-08-05 17:32:50|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|286
1628184780000|2021-08-05 17:33:00|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|190
1628184790000|2021-08-05 17:33:10|4419.8|4419.4|4419.68|4419.28|4419.8|4419.4|4419.68|4419.28|50
1628184800000|2021-08-05 17:33:20|||||||||11
1628184810000|2021-08-05 17:33:30|||||||||15
1628184820000|2021-08-05 17:33:40|4419.43|4419.03|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|362
1628184830000|2021-08-05 17:33:50|4419.55|4419.15|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|63
1628184840000|2021-08-05 17:34:00|||||||||85
1628184850000|2021-08-05 17:34:10|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|388
1628184860000|2021-08-05 17:34:20|4419.18|4418.78|4419.18|4418.78|4419.43|4419.03|4419.18|4418.78|193
1628184870000|2021-08-05 17:34:30|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.3|4418.9|164
1628184880000|2021-08-05 17:34:40|||||||||12
1628184890000|2021-08-05 17:34:50|||||||||39
1628184900000|2021-08-05 17:35:00|4419.55|4419.15|4419.68|4419.28|4419.68|4419.28|4419.55|4419.15|214
1628184910000|2021-08-05 17:35:10|||||||||6
1628184920000|2021-08-05 17:35:20|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|173
1628184930000|2021-08-05 17:35:30|4419.18|4418.78|4419.43|4419.03|4419.43|4419.03|4419.18|4418.78|175
1628184940000|2021-08-05 17:35:40|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|55
1628184950000|2021-08-05 17:35:50|||||||||126
1628184960000|2021-08-05 17:36:00|||||||||23
1628184970000|2021-08-05 17:36:10|||||||||1
1628184980000|2021-08-05 17:36:20|4419.3|4418.9|4419.18|4418.78|4419.43|4419.03|4419.18|4418.78|259
1628184990000|2021-08-05 17:36:30|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|66
1628185000000|2021-08-05 17:36:40|4419.3|4418.9|4419.43|4419.03|4419.43|4419.03|4419.18|4418.78|147
1628185010000|2021-08-05 17:36:50|||||||||17
1628185020000|2021-08-05 17:37:00|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|147
1628185030000|2021-08-05 17:37:10|4419.55|4419.15|4419.43|4419.03|4419.55|4419.15|4419.43|4419.03|68
1628185040000|2021-08-05 17:37:20|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|335
1628185050000|2021-08-05 17:37:30|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|83
1628185060000|2021-08-05 17:37:40|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|66
1628185070000|2021-08-05 17:37:50|||||||||11
1628185080000|2021-08-05 17:38:00|4419.3|4418.9|4418.93|4418.53|4419.43|4419.03|4418.93|4418.53|132
1628185090000|2021-08-05 17:38:10|||||||||39
1628185100000|2021-08-05 17:38:20|||||||||118
1628185110000|2021-08-05 17:38:30|4419.18|4418.78|4418.93|4418.53|4419.18|4418.78|4418.93|4418.53|56
1628185120000|2021-08-05 17:38:40|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|91
1628185130000|2021-08-05 17:38:50|4419.05|4418.65|4419.18|4418.78|4419.18|4418.78|4419.05|4418.65|162
1628185140000|2021-08-05 17:39:00|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.18|4418.78|208
1628185150000|2021-08-05 17:39:10|4419.3|4418.9|4419.43|4419.03|4419.43|4419.03|4419.18|4418.78|99
1628185160000|2021-08-05 17:39:20|4419.18|4418.78|4419.18|4418.78|4419.43|4419.03|4419.18|4418.78|77
1628185170000|2021-08-05 17:39:30|||||||||6
1628185180000|2021-08-05 17:39:40|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.18|4418.78|70
1628185190000|2021-08-05 17:39:50|||||||||8
1628185200000|2021-08-05 17:40:00|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|383
1628185210000|2021-08-05 17:40:10|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|67
1628185220000|2021-08-05 17:40:20|||||||||5
1628185230000|2021-08-05 17:40:30|||||||||3
1628185240000|2021-08-05 17:40:40|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|102
1628185250000|2021-08-05 17:40:50|||||||||2
1628185260000|2021-08-05 17:41:00|4419.55|4419.15|4419.68|4419.28|4419.68|4419.28|4419.55|4419.15|231
1628185270000|2021-08-05 17:41:10|4419.55|4419.15|4419.68|4419.28|4419.68|4419.28|4419.43|4419.03|84
1628185280000|2021-08-05 17:41:20|4419.43|4419.03|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|86
1628185290000|2021-08-05 17:41:30|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|58
1628185300000|2021-08-05 17:41:40|||||||||46
1628185310000|2021-08-05 17:41:50|4419.8|4419.4|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|366
1628185320000|2021-08-05 17:42:00|4419.8|4419.4|4419.68|4419.28|4419.93|4419.53|4419.68|4419.28|128
1628185330000|2021-08-05 17:42:10|4419.8|4419.4|4419.8|4419.4|4419.8|4419.4|4419.68|4419.28|83
1628185340000|2021-08-05 17:42:20|4419.68|4419.28|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|115
1628185350000|2021-08-05 17:42:30|4419.8|4419.4|4419.8|4419.4|4419.8|4419.4|4419.8|4419.4|85
1628185360000|2021-08-05 17:42:40|4419.68|4419.28|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|161
1628185370000|2021-08-05 17:42:50|4419.68|4419.28|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|148
1628185380000|2021-08-05 17:43:00|4419.8|4419.4|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|60
1628185390000|2021-08-05 17:43:10|4419.8|4419.4|4419.68|4419.28|4419.8|4419.4|4419.68|4419.28|23
1628185400000|2021-08-05 17:43:20|4419.55|4419.15|4419.43|4419.03|4419.55|4419.15|4419.43|4419.03|143
1628185410000|2021-08-05 17:43:30|4419.55|4419.15|4419.68|4419.28|4419.68|4419.28|4419.55|4419.15|40
1628185420000|2021-08-05 17:43:40|4419.55|4419.15|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|128
1628185430000|2021-08-05 17:43:50|||||||||19
1628185440000|2021-08-05 17:44:00|||||||||303
1628185450000|2021-08-05 17:44:10|4419.55|4419.15|4419.68|4419.28|4419.68|4419.28|4419.43|4419.03|127
1628185460000|2021-08-05 17:44:20|||||||||2
1628185470000|2021-08-05 17:44:30|4419.93|4419.53|4419.8|4419.4|4419.93|4419.53|4419.8|4419.4|98
1628185480000|2021-08-05 17:44:40|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|18
1628185490000|2021-08-05 17:44:50|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|149
1628185500000|2021-08-05 17:45:00|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|65
1628185510000|2021-08-05 17:45:10|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|45
1628185520000|2021-08-05 17:45:20|||||||||5
1628185530000|2021-08-05 17:45:30|4419.55|4419.15|4419.68|4419.28|4419.68|4419.28|4419.55|4419.15|92
1628185540000|2021-08-05 17:45:40|4419.43|4419.03|4419.68|4419.28|4419.68|4419.28|4419.43|4419.03|200
1628185550000|2021-08-05 17:45:50|||||||||20
1628185560000|2021-08-05 17:46:00|||||||||14
1628185570000|2021-08-05 17:46:10|4419.8|4419.4|4419.68|4419.28|4419.93|4419.53|4419.68|4419.28|210
1628185580000|2021-08-05 17:46:20|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|168
1628185590000|2021-08-05 17:46:30|4419.8|4419.4|4419.93|4419.53|4419.93|4419.53|4419.8|4419.4|56
1628185600000|2021-08-05 17:46:40|||||||||1
1628185610000|2021-08-05 17:46:50|||||||||64
1628185620000|2021-08-05 17:47:00|||||||||17
1628185630000|2021-08-05 17:47:10|||||||||14
1628185640000|2021-08-05 17:47:20|||||||||4
1628185650000|2021-08-05 17:47:30|||||||||24
1628185660000|2021-08-05 17:47:40|||||||||35
1628185670000|2021-08-05 17:47:50|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|244
1628185680000|2021-08-05 17:48:00|||||||||139
1628185690000|2021-08-05 17:48:10|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|64
1628185700000|2021-08-05 17:48:20|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|55
1628185710000|2021-08-05 17:48:30|||||||||24
1628185720000|2021-08-05 17:48:40|||||||||37
1628185730000|2021-08-05 17:48:50|||||||||27
1628185740000|2021-08-05 17:49:00|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|451
1628185750000|2021-08-05 17:49:10|||||||||87
1628185760000|2021-08-05 17:49:20|||||||||196
1628185770000|2021-08-05 17:49:30|4420.68|4420.28|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|710
1628185780000|2021-08-05 17:49:40|4420.68|4420.28|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|273
1628185790000|2021-08-05 17:49:50|||||||||8
1628185800000|2021-08-05 17:50:00|||||||||20
1628185810000|2021-08-05 17:50:10|||||||||6
1628185820000|2021-08-05 17:50:20|||||||||5
1628185830000|2021-08-05 17:50:30|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|258
1628185840000|2021-08-05 17:50:40|||||||||15
1628185850000|2021-08-05 17:50:50|||||||||9
1628185860000|2021-08-05 17:51:00|4420.3|4419.9|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|259
1628185870000|2021-08-05 17:51:10|4420.43|4420.03|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|176
1628185880000|2021-08-05 17:51:20|||||||||38
1628185890000|2021-08-05 17:51:30|||||||||8
1628185900000|2021-08-05 17:51:40|||||||||4
1628185910000|2021-08-05 17:51:50|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|117
1628185920000|2021-08-05 17:52:00|||||||||43
1628185930000|2021-08-05 17:52:10|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|245
1628185940000|2021-08-05 17:52:20|4420.43|4420.03|4420.68|4420.28|4420.68|4420.28|4420.43|4420.03|238
1628185950000|2021-08-05 17:52:30|||||||||33
1628185960000|2021-08-05 17:52:40|||||||||241
1628185970000|2021-08-05 17:52:50|||||||||13
1628185980000|2021-08-05 17:53:00|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|168
1628185990000|2021-08-05 17:53:10|||||||||27
1628186000000|2021-08-05 17:53:20|||||||||1
1628186020000|2021-08-05 17:53:40|||||||||3
1628186030000|2021-08-05 17:53:50|||||||||15
1628186040000|2021-08-05 17:54:00|||||||||35
1628186050000|2021-08-05 17:54:10|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|172
1628186060000|2021-08-05 17:54:20|||||||||4
1628186070000|2021-08-05 17:54:30|||||||||104
1628186080000|2021-08-05 17:54:40|4420.43|4420.03|4420.68|4420.28|4420.68|4420.28|4420.43|4420.03|160
1628186090000|2021-08-05 17:54:50|||||||||153
1628186100000|2021-08-05 17:55:00|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|321
1628186110000|2021-08-05 17:55:10|4420.68|4420.28|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|178
1628186120000|2021-08-05 17:55:20|4420.68|4420.28|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|149
1628186130000|2021-08-05 17:55:30|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|29
1628186140000|2021-08-05 17:55:40|4420.8|4420.4|4420.68|4420.28|4420.8|4420.4|4420.68|4420.28|91
1628186150000|2021-08-05 17:55:50|4420.8|4420.4|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|109
1628186160000|2021-08-05 17:56:00|||||||||92
1628186170000|2021-08-05 17:56:10|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|120
1628186180000|2021-08-05 17:56:20|||||||||9
1628186190000|2021-08-05 17:56:30|||||||||16
1628186200000|2021-08-05 17:56:40|||||||||2
1628186210000|2021-08-05 17:56:50|||||||||27
1628186220000|2021-08-05 17:57:00|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|355
1628186230000|2021-08-05 17:57:10|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|166
1628186240000|2021-08-05 17:57:20|||||||||5
1628186250000|2021-08-05 17:57:30|||||||||7
1628186260000|2021-08-05 17:57:40|||||||||209
1628186270000|2021-08-05 17:57:50|||||||||29
1628186280000|2021-08-05 17:58:00|4421.05|4420.65|4421.18|4420.78|4421.18|4420.78|4421.05|4420.65|410
1628186290000|2021-08-05 17:58:10|4421.05|4420.65|4421.18|4420.78|4421.18|4420.78|4421.05|4420.65|196
1628186300000|2021-08-05 17:58:20|||||||||95
1628186310000|2021-08-05 17:58:30|||||||||27
1628186320000|2021-08-05 17:58:40|||||||||32
1628186330000|2021-08-05 17:58:50|||||||||7
1628186340000|2021-08-05 17:59:00|||||||||40
1628186350000|2021-08-05 17:59:10|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|361
1628186360000|2021-08-05 17:59:20|||||||||34
1628186370000|2021-08-05 17:59:30|||||||||25
1628186380000|2021-08-05 17:59:40|||||||||31
1628186390000|2021-08-05 17:59:50|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|491
1628186400000|2021-08-05 18:00:00|4421.43|4421.03|4421.68|4421.28|4421.68|4421.28|4421.43|4421.03|521
1628186410000|2021-08-05 18:00:10|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|501
1628186420000|2021-08-05 18:00:20|4422.18|4421.78|4421.93|4421.53|4422.18|4421.78|4421.93|4421.53|422
1628186430000|2021-08-05 18:00:30|4422.05|4421.65|4421.93|4421.53|4422.18|4421.78|4421.93|4421.53|309
1628186440000|2021-08-05 18:00:40|4421.68|4421.28|4421.93|4421.53|4421.93|4421.53|4421.68|4421.28|257
1628186450000|2021-08-05 18:00:50|4421.8|4421.4|4421.93|4421.53|4421.93|4421.53|4421.68|4421.28|475
1628186460000|2021-08-05 18:01:00|4422.18|4421.78|4421.93|4421.53|4422.18|4421.78|4421.93|4421.53|455
1628186470000|2021-08-05 18:01:10|4422.18|4421.78|4421.93|4421.53|4422.18|4421.78|4421.93|4421.53|78
1628186480000|2021-08-05 18:01:20|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|4421.93|4421.53|313
1628186490000|2021-08-05 18:01:30|4421.93|4421.53|4422.18|4421.78|4422.18|4421.78|4421.93|4421.53|253
1628186500000|2021-08-05 18:01:40|4422.43|4422.03|4422.18|4421.78|4422.43|4422.03|4422.18|4421.78|261
1628186510000|2021-08-05 18:01:50|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|271
1628186520000|2021-08-05 18:02:00|4422.18|4421.78|4422.43|4422.03|4422.43|4422.03|4422.18|4421.78|502
1628186530000|2021-08-05 18:02:10|||||||||24
1628186540000|2021-08-05 18:02:20|||||||||160
1628186550000|2021-08-05 18:02:30|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|840
1628186560000|2021-08-05 18:02:40|||||||||43
1628186570000|2021-08-05 18:02:50|4422.93|4422.53|4422.93|4422.53|4422.93|4422.53|4422.93|4422.53|294
1628186580000|2021-08-05 18:03:00|||||||||73
1628186590000|2021-08-05 18:03:10|||||||||31
1628186600000|2021-08-05 18:03:20|||||||||342
1628186610000|2021-08-05 18:03:30|||||||||255
1628186620000|2021-08-05 18:03:40|||||||||58
1628186630000|2021-08-05 18:03:50|||||||||26
1628186640000|2021-08-05 18:04:00|4422.68|4422.28|4422.43|4422.03|4422.68|4422.28|4422.43|4422.03|590
1628186650000|2021-08-05 18:04:10|||||||||177
1628186660000|2021-08-05 18:04:20|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|236
1628186670000|2021-08-05 18:04:30|4421.93|4421.53|4422.18|4421.78|4422.18|4421.78|4421.93|4421.53|338
1628186680000|2021-08-05 18:04:40|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|4421.93|4421.53|80
1628186690000|2021-08-05 18:04:50|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.43|4421.03|317
1628186700000|2021-08-05 18:05:00|||||||||265
1628186710000|2021-08-05 18:05:10|||||||||154
1628186720000|2021-08-05 18:05:20|4421.8|4421.4|4421.68|4421.28|4421.8|4421.4|4421.68|4421.28|141
1628186730000|2021-08-05 18:05:30|||||||||59
1628186740000|2021-08-05 18:05:40|4421.8|4421.4|4421.68|4421.28|4421.93|4421.53|4421.68|4421.28|218
1628186750000|2021-08-05 18:05:50|4421.55|4421.15|4421.43|4421.03|4421.68|4421.28|4421.43|4421.03|525
1628186760000|2021-08-05 18:06:00|4421.3|4420.9|4421.43|4421.03|4421.43|4421.03|4421.18|4420.78|175
1628186770000|2021-08-05 18:06:10|4421.3|4420.9|4421.18|4420.78|4421.43|4421.03|4421.18|4420.78|246
1628186780000|2021-08-05 18:06:20|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|275
1628186790000|2021-08-05 18:06:30|4421.18|4420.78|4420.68|4420.28|4421.18|4420.78|4420.68|4420.28|434
1628186800000|2021-08-05 18:06:40|||||||||88
1628186810000|2021-08-05 18:06:50|||||||||323
1628186820000|2021-08-05 18:07:00|4420.93|4420.53|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|349
1628186830000|2021-08-05 18:07:10|4420.93|4420.53|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|168
1628186840000|2021-08-05 18:07:20|4421.3|4420.9|4421.43|4421.03|4421.43|4421.03|4421.3|4420.9|255
1628186850000|2021-08-05 18:07:30|4421.18|4420.78|4421.18|4420.78|4421.3|4420.9|4421.18|4420.78|120
1628186860000|2021-08-05 18:07:40|4421.05|4420.65|4420.93|4420.53|4421.05|4420.65|4420.93|4420.53|143
1628186870000|2021-08-05 18:07:50|4421.18|4420.78|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|181
1628186880000|2021-08-05 18:08:00|4420.8|4420.4|4420.43|4420.03|4420.8|4420.4|4420.43|4420.03|323
1628186890000|2021-08-05 18:08:10|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|774
1628186900000|2021-08-05 18:08:20|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.3|4419.9|448
1628186910000|2021-08-05 18:08:30|4420.68|4420.28|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|205
1628186920000|2021-08-05 18:08:40|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.43|4420.03|160
1628186930000|2021-08-05 18:08:50|||||||||8
1628186940000|2021-08-05 18:09:00|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|177
1628186950000|2021-08-05 18:09:10|4420.55|4420.15|4420.43|4420.03|4420.55|4420.15|4420.43|4420.03|194
1628186960000|2021-08-05 18:09:20|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|166
1628186970000|2021-08-05 18:09:30|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|82
1628186980000|2021-08-05 18:09:40|4420.68|4420.28|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|251
1628186990000|2021-08-05 18:09:50|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|42
1628187000000|2021-08-05 18:10:00|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|100
1628187010000|2021-08-05 18:10:10|4421.43|4421.03|4421.18|4420.78|4421.43|4421.03|4421.18|4420.78|285
1628187020000|2021-08-05 18:10:20|4420.93|4420.53|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|278
1628187030000|2021-08-05 18:10:30|4421.43|4421.03|4421.18|4420.78|4421.43|4421.03|4421.18|4420.78|172
1628187040000|2021-08-05 18:10:40|4421.3|4420.9|4421.18|4420.78|4421.43|4421.03|4421.18|4420.78|79
1628187050000|2021-08-05 18:10:50|4421.3|4420.9|4421.43|4421.03|4421.43|4421.03|4421.18|4420.78|78
1628187060000|2021-08-05 18:11:00|||||||||324
1628187070000|2021-08-05 18:11:10|||||||||13
1628187080000|2021-08-05 18:11:20|||||||||30
1628187090000|2021-08-05 18:11:30|||||||||17
1628187100000|2021-08-05 18:11:40|||||||||54
1628187110000|2021-08-05 18:11:50|||||||||20
1628187120000|2021-08-05 18:12:00|4421.3|4420.9|4421.43|4421.03|4421.43|4421.03|4421.18|4420.78|275
1628187130000|2021-08-05 18:12:10|4421.18|4420.78|4421.18|4420.78|4421.3|4420.9|4421.18|4420.78|73
1628187140000|2021-08-05 18:12:20|4421.05|4420.65|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|226
1628187150000|2021-08-05 18:12:30|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|62
1628187160000|2021-08-05 18:12:40|4421.05|4420.65|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|36
1628187170000|2021-08-05 18:12:50|4421.05|4420.65|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|106
1628187180000|2021-08-05 18:13:00|||||||||25
1628187190000|2021-08-05 18:13:10|||||||||35
1628187200000|2021-08-05 18:13:20|||||||||7
1628187210000|2021-08-05 18:13:30|||||||||12
1628187220000|2021-08-05 18:13:40|||||||||7
1628187230000|2021-08-05 18:13:50|||||||||1
1628187240000|2021-08-05 18:14:00|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|302
1628187250000|2021-08-05 18:14:10|4420.8|4420.4|4420.68|4420.28|4420.8|4420.4|4420.68|4420.28|246
1628187260000|2021-08-05 18:14:20|||||||||113
1628187270000|2021-08-05 18:14:30|||||||||33
1628187280000|2021-08-05 18:14:40|4420.55|4420.15|4420.43|4420.03|4420.55|4420.15|4420.43|4420.03|134
1628187290000|2021-08-05 18:14:50|4420.18|4419.78|4420.18|4419.78|4420.3|4419.9|4420.18|4419.78|231
1628187300000|2021-08-05 18:15:00|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.18|4419.78|187
1628187310000|2021-08-05 18:15:10|4420.55|4420.15|4420.68|4420.28|4420.68|4420.28|4420.55|4420.15|80
1628187320000|2021-08-05 18:15:20|||||||||14
1628187330000|2021-08-05 18:15:30|4420.43|4420.03|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|176
1628187340000|2021-08-05 18:15:40|||||||||24
1628187350000|2021-08-05 18:15:50|||||||||23
1628187360000|2021-08-05 18:16:00|||||||||6
1628187370000|2021-08-05 18:16:10|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|493
1628187380000|2021-08-05 18:16:20|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|80
1628187390000|2021-08-05 18:16:30|||||||||92
1628187400000|2021-08-05 18:16:40|4421.05|4420.65|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|98
1628187410000|2021-08-05 18:16:50|4420.68|4420.28|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|174
1628187420000|2021-08-05 18:17:00|||||||||25
1628187430000|2021-08-05 18:17:10|4421.05|4420.65|4421.05|4420.65|4421.05|4420.65|4420.93|4420.53|176
1628187440000|2021-08-05 18:17:20|4420.93|4420.53|4420.93|4420.53|4421.05|4420.65|4420.93|4420.53|26
1628187450000|2021-08-05 18:17:30|||||||||2
1628187460000|2021-08-05 18:17:40|||||||||6
1628187470000|2021-08-05 18:17:50|4421.18|4420.78|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|190
1628187480000|2021-08-05 18:18:00|||||||||12
1628187490000|2021-08-05 18:18:10|||||||||7
1628187500000|2021-08-05 18:18:20|||||||||43
1628187510000|2021-08-05 18:18:30|||||||||224
1628187520000|2021-08-05 18:18:40|||||||||233
1628187530000|2021-08-05 18:18:50|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|42
1628187540000|2021-08-05 18:19:00|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|121
1628187550000|2021-08-05 18:19:10|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|155
1628187560000|2021-08-05 18:19:20|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|77
1628187570000|2021-08-05 18:19:30|||||||||1
1628187580000|2021-08-05 18:19:40|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|67
1628187590000|2021-08-05 18:19:50|||||||||160
1628187600000|2021-08-05 18:20:00|4420.55|4420.15|4420.43|4420.03|4420.55|4420.15|4420.43|4420.03|69
1628187610000|2021-08-05 18:20:10|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|253
1628187620000|2021-08-05 18:20:20|||||||||297
1628187630000|2021-08-05 18:20:30|||||||||171
1628187640000|2021-08-05 18:20:40|||||||||18
1628187650000|2021-08-05 18:20:50|4419.93|4419.53|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|251
1628187660000|2021-08-05 18:21:00|4420.05|4419.65|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|153
1628187670000|2021-08-05 18:21:10|4420.05|4419.65|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|86
1628187680000|2021-08-05 18:21:20|||||||||6
1628187690000|2021-08-05 18:21:30|||||||||38
1628187700000|2021-08-05 18:21:40|4420.18|4419.78|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|255
1628187710000|2021-08-05 18:21:50|4420.18|4419.78|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|164
1628187720000|2021-08-05 18:22:00|4420.43|4420.03|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|103
1628187730000|2021-08-05 18:22:10|||||||||70
1628187740000|2021-08-05 18:22:20|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|58
1628187750000|2021-08-05 18:22:30|||||||||158
1628187760000|2021-08-05 18:22:40|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|170
1628187770000|2021-08-05 18:22:50|||||||||78
1628187780000|2021-08-05 18:23:00|||||||||47
1628187790000|2021-08-05 18:23:10|||||||||135
1628187800000|2021-08-05 18:23:20|4419.93|4419.53|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|144
1628187810000|2021-08-05 18:23:30|4420.43|4420.03|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|180
1628187820000|2021-08-05 18:23:40|4420.43|4420.03|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|43
1628187830000|2021-08-05 18:23:50|4420.3|4419.9|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|96
1628187840000|2021-08-05 18:24:00|4419.93|4419.53|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|183
1628187850000|2021-08-05 18:24:10|4419.93|4419.53|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|38
1628187860000|2021-08-05 18:24:20|4420.05|4419.65|4419.93|4419.53|4420.05|4419.65|4419.93|4419.53|41
1628187870000|2021-08-05 18:24:30|4420.18|4419.78|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|56
1628187880000|2021-08-05 18:24:40|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|218
1628187890000|2021-08-05 18:24:50|||||||||36
1628187900000|2021-08-05 18:25:00|4419.93|4419.53|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|276
1628187910000|2021-08-05 18:25:10|||||||||10
1628187920000|2021-08-05 18:25:20|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|95
1628187930000|2021-08-05 18:25:30|||||||||15
1628187940000|2021-08-05 18:25:40|||||||||5
1628187950000|2021-08-05 18:25:50|||||||||4
1628187960000|2021-08-05 18:26:00|4420.3|4419.9|4420.18|4419.78|4420.3|4419.9|4420.18|4419.78|196
1628187970000|2021-08-05 18:26:10|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|23
1628187980000|2021-08-05 18:26:20|||||||||42
1628187990000|2021-08-05 18:26:30|4420.55|4420.15|4420.68|4420.28|4420.68|4420.28|4420.55|4420.15|153
1628188000000|2021-08-05 18:26:40|||||||||12
1628188010000|2021-08-05 18:26:50|||||||||702
1628188020000|2021-08-05 18:27:00|||||||||116
1628188030000|2021-08-05 18:27:10|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|179
1628188040000|2021-08-05 18:27:20|4420.18|4419.78|4420.43|4420.03|4420.43|4420.03|4420.18|4419.78|204
1628188050000|2021-08-05 18:27:30|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|126
1628188060000|2021-08-05 18:27:40|||||||||7
1628188070000|2021-08-05 18:27:50|4420.43|4420.03|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|89
1628188080000|2021-08-05 18:28:00|||||||||10
1628188090000|2021-08-05 18:28:10|||||||||4
1628188100000|2021-08-05 18:28:20|||||||||6
1628188110000|2021-08-05 18:28:30|||||||||11
1628188120000|2021-08-05 18:28:40|||||||||1
1628188130000|2021-08-05 18:28:50|||||||||4
1628188140000|2021-08-05 18:29:00|||||||||5
1628188150000|2021-08-05 18:29:10|||||||||20
1628188160000|2021-08-05 18:29:20|||||||||26
1628188170000|2021-08-05 18:29:30|4419.93|4419.53|4419.93|4419.53|4420.05|4419.65|4419.93|4419.53|422
1628188180000|2021-08-05 18:29:40|4420.05|4419.65|4419.93|4419.53|4420.05|4419.65|4419.93|4419.53|62
1628188190000|2021-08-05 18:29:50|||||||||16
1628188200000|2021-08-05 18:30:00|4419.8|4419.4|4419.68|4419.28|4419.93|4419.53|4419.68|4419.28|430
1628188210000|2021-08-05 18:30:10|||||||||248
1628188220000|2021-08-05 18:30:20|||||||||5
1628188230000|2021-08-05 18:30:30|4419.8|4419.4|4419.68|4419.28|4419.8|4419.4|4419.68|4419.28|176
1628188240000|2021-08-05 18:30:40|4419.93|4419.53|4419.68|4419.28|4419.93|4419.53|4419.68|4419.28|176
1628188250000|2021-08-05 18:30:50|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|73
1628188260000|2021-08-05 18:31:00|4419.18|4418.78|4419.43|4419.03|4419.43|4419.03|4419.18|4418.78|566
1628188270000|2021-08-05 18:31:10|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|156
1628188280000|2021-08-05 18:31:20|4419.8|4419.4|4419.93|4419.53|4419.93|4419.53|4419.8|4419.4|79
1628188290000|2021-08-05 18:31:30|||||||||38
1628188300000|2021-08-05 18:31:40|4420.05|4419.65|4419.93|4419.53|4420.05|4419.65|4419.93|4419.53|143
1628188310000|2021-08-05 18:31:50|4420.05|4419.65|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|140
1628188320000|2021-08-05 18:32:00|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|76
1628188330000|2021-08-05 18:32:10|4420.05|4419.65|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|67
1628188340000|2021-08-05 18:32:20|||||||||101
1628188350000|2021-08-05 18:32:30|4420.18|4419.78|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|81
1628188360000|2021-08-05 18:32:40|||||||||11
1628188370000|2021-08-05 18:32:50|4419.8|4419.4|4419.43|4419.03|4419.8|4419.4|4419.43|4419.03|170
1628188380000|2021-08-05 18:33:00|4419.55|4419.15|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|135
1628188390000|2021-08-05 18:33:10|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|85
1628188400000|2021-08-05 18:33:20|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|42
1628188410000|2021-08-05 18:33:30|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|38
1628188420000|2021-08-05 18:33:40|4419.55|4419.15|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|130
1628188430000|2021-08-05 18:33:50|4419.55|4419.15|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|75
1628188440000|2021-08-05 18:34:00|4419.3|4418.9|4419.18|4418.78|4419.3|4418.9|4419.18|4418.78|234
1628188450000|2021-08-05 18:34:10|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|74
1628188460000|2021-08-05 18:34:20|4419.3|4418.9|4419.43|4419.03|4419.43|4419.03|4419.18|4418.78|89
1628188470000|2021-08-05 18:34:30|||||||||5
1628188480000|2021-08-05 18:34:40|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|51
1628188490000|2021-08-05 18:34:50|||||||||6
1628188500000|2021-08-05 18:35:00|4419.43|4419.03|4419.68|4419.28|4419.68|4419.28|4419.43|4419.03|154
1628188510000|2021-08-05 18:35:10|||||||||14
1628188520000|2021-08-05 18:35:20|4419.8|4419.4|4419.68|4419.28|4419.8|4419.4|4419.68|4419.28|80
1628188530000|2021-08-05 18:35:30|4419.8|4419.4|4419.68|4419.28|4419.93|4419.53|4419.68|4419.28|114
1628188540000|2021-08-05 18:35:40|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|86
1628188550000|2021-08-05 18:35:50|||||||||6
1628188560000|2021-08-05 18:36:00|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|180
1628188570000|2021-08-05 18:36:10|4419.93|4419.53|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|72
1628188580000|2021-08-05 18:36:20|4420.43|4420.03|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|196
1628188590000|2021-08-05 18:36:30|||||||||6
1628188600000|2021-08-05 18:36:40|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|56
1628188610000|2021-08-05 18:36:50|||||||||108
1628188620000|2021-08-05 18:37:00|||||||||36
1628188630000|2021-08-05 18:37:10|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|121
1628188640000|2021-08-05 18:37:20|||||||||19
1628188650000|2021-08-05 18:37:30|||||||||56
1628188660000|2021-08-05 18:37:40|||||||||48
1628188670000|2021-08-05 18:37:50|||||||||8
1628188680000|2021-08-05 18:38:00|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|330
1628188690000|2021-08-05 18:38:10|4419.68|4419.28|4419.8|4419.4|4419.93|4419.53|4419.68|4419.28|95
1628188700000|2021-08-05 18:38:20|4419.68|4419.28|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|27
1628188710000|2021-08-05 18:38:30|4420.05|4419.65|4420.05|4419.65|4420.05|4419.65|4420.05|4419.65|88
1628188720000|2021-08-05 18:38:40|4419.93|4419.53|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|39
1628188730000|2021-08-05 18:38:50|||||||||108
1628188740000|2021-08-05 18:39:00|4420.05|4419.65|4419.93|4419.53|4420.05|4419.65|4419.93|4419.53|51
1628188750000|2021-08-05 18:39:10|4420.18|4419.78|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|105
1628188760000|2021-08-05 18:39:20|4420.05|4419.65|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|40
1628188770000|2021-08-05 18:39:30|4420.05|4419.65|4419.93|4419.53|4420.05|4419.65|4419.93|4419.53|54
1628188780000|2021-08-05 18:39:40|4420.05|4419.65|4420.18|4419.78|4420.18|4419.78|4420.05|4419.65|24
1628188790000|2021-08-05 18:39:50|4420.3|4419.9|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|99
1628188800000|2021-08-05 18:40:00|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|41
1628188810000|2021-08-05 18:40:10|||||||||8
1628188820000|2021-08-05 18:40:20|||||||||75
1628188830000|2021-08-05 18:40:30|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|119
1628188840000|2021-08-05 18:40:40|||||||||25
1628188850000|2021-08-05 18:40:50|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|148
1628188860000|2021-08-05 18:41:00|||||||||48
1628188870000|2021-08-05 18:41:10|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|247
1628188880000|2021-08-05 18:41:20|||||||||21
1628188890000|2021-08-05 18:41:30|||||||||22
1628188900000|2021-08-05 18:41:40|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|243
1628188910000|2021-08-05 18:41:50|4421.05|4420.65|4421.18|4420.78|4421.18|4420.78|4421.05|4420.65|58
1628188920000|2021-08-05 18:42:00|4420.93|4420.53|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|97
1628188930000|2021-08-05 18:42:10|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|66
1628188940000|2021-08-05 18:42:20|4421.05|4420.65|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|145
1628188950000|2021-08-05 18:42:30|||||||||7
1628188960000|2021-08-05 18:42:40|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|118
1628188970000|2021-08-05 18:42:50|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|134
1628188980000|2021-08-05 18:43:00|4420.68|4420.28|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|150
1628188990000|2021-08-05 18:43:10|4420.8|4420.4|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|47
1628189000000|2021-08-05 18:43:20|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|121
1628189010000|2021-08-05 18:43:30|||||||||197
1628189020000|2021-08-05 18:43:40|4420.68|4420.28|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|84
1628189030000|2021-08-05 18:43:50|4420.55|4420.15|4420.18|4419.78|4420.68|4420.28|4420.18|4419.78|124
1628189040000|2021-08-05 18:44:00|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|47
1628189050000|2021-08-05 18:44:10|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|395
1628189060000|2021-08-05 18:44:20|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.18|4419.78|131
1628189070000|2021-08-05 18:44:30|||||||||18
1628189080000|2021-08-05 18:44:40|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|80
1628189090000|2021-08-05 18:44:50|||||||||6
1628189100000|2021-08-05 18:45:00|4419.93|4419.53|4419.68|4419.28|4419.93|4419.53|4419.68|4419.28|517
1628189110000|2021-08-05 18:45:10|||||||||58
1628189120000|2021-08-05 18:45:20|4419.43|4419.03|4419.68|4419.28|4419.68|4419.28|4419.43|4419.03|211
1628189130000|2021-08-05 18:45:30|4419.55|4419.15|4419.18|4418.78|4419.55|4419.15|4419.18|4418.78|302
1628189140000|2021-08-05 18:45:40|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.18|4418.78|187
1628189150000|2021-08-05 18:45:50|4419.18|4418.78|4419.43|4419.03|4419.43|4419.03|4419.18|4418.78|228
1628189160000|2021-08-05 18:46:00|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|143
1628189170000|2021-08-05 18:46:10|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|134
1628189180000|2021-08-05 18:46:20|4419.55|4419.15|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|68
1628189190000|2021-08-05 18:46:30|4419.55|4419.15|4419.93|4419.53|4419.93|4419.53|4419.55|4419.15|111
1628189200000|2021-08-05 18:46:40|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|122
1628189210000|2021-08-05 18:46:50|4419.43|4419.03|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|194
1628189220000|2021-08-05 18:47:00|4419.55|4419.15|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|107
1628189230000|2021-08-05 18:47:10|4419.3|4418.9|4419.18|4418.78|4419.3|4418.9|4418.93|4418.53|319
1628189240000|2021-08-05 18:47:20|||||||||3
1628189250000|2021-08-05 18:47:30|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.18|4418.78|121
1628189260000|2021-08-05 18:47:40|4419.55|4419.15|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|293
1628189270000|2021-08-05 18:47:50|||||||||21
1628189280000|2021-08-05 18:48:00|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|126
1628189290000|2021-08-05 18:48:10|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|27
1628189300000|2021-08-05 18:48:20|4419.55|4419.15|4419.68|4419.28|4419.68|4419.28|4419.43|4419.03|39
1628189310000|2021-08-05 18:48:30|4419.43|4419.03|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|220
1628189320000|2021-08-05 18:48:40|4419.55|4419.15|4419.68|4419.28|4419.68|4419.28|4419.43|4419.03|15
1628189330000|2021-08-05 18:48:50|||||||||28
1628189340000|2021-08-05 18:49:00|4419.8|4419.4|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|86
1628189350000|2021-08-05 18:49:10|4419.8|4419.4|4419.68|4419.28|4419.8|4419.4|4419.68|4419.28|170
1628189360000|2021-08-05 18:49:20|4419.55|4419.15|4419.68|4419.28|4419.68|4419.28|4419.43|4419.03|106
1628189370000|2021-08-05 18:49:30|4419.55|4419.15|4419.43|4419.03|4419.55|4419.15|4419.43|4419.03|73
1628189380000|2021-08-05 18:49:40|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|87
1628189390000|2021-08-05 18:49:50|4419.55|4419.15|4419.68|4419.28|4419.68|4419.28|4419.43|4419.03|28
1628189400000|2021-08-05 18:50:00|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|135
1628189410000|2021-08-05 18:50:10|||||||||6
1628189420000|2021-08-05 18:50:20|||||||||28
1628189430000|2021-08-05 18:50:30|4419.68|4419.28|4419.55|4419.15|4419.68|4419.28|4419.55|4419.15|57
1628189440000|2021-08-05 18:50:40|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|37
1628189450000|2021-08-05 18:50:50|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.43|4419.03|104
1628189460000|2021-08-05 18:51:00|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|50
1628189470000|2021-08-05 18:51:10|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|36
1628189480000|2021-08-05 18:51:20|4419.93|4419.53|4419.68|4419.28|4419.93|4419.53|4419.68|4419.28|172
1628189490000|2021-08-05 18:51:30|4419.8|4419.4|4419.93|4419.53|4419.93|4419.53|4419.8|4419.4|135
1628189500000|2021-08-05 18:51:40|||||||||99
1628189510000|2021-08-05 18:51:50|4420.05|4419.65|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|103
1628189520000|2021-08-05 18:52:00|4420.05|4419.65|4419.93|4419.53|4420.05|4419.65|4419.93|4419.53|49
1628189530000|2021-08-05 18:52:10|||||||||3
1628189540000|2021-08-05 18:52:20|4420.05|4419.65|4419.93|4419.53|4420.05|4419.65|4419.93|4419.53|42
1628189550000|2021-08-05 18:52:30|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|23
1628189560000|2021-08-05 18:52:40|||||||||12
1628189570000|2021-08-05 18:52:50|4419.93|4419.53|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|102
1628189580000|2021-08-05 18:53:00|4420.3|4419.9|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|224
1628189590000|2021-08-05 18:53:10|4419.93|4419.53|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|98
1628189600000|2021-08-05 18:53:20|4420.05|4419.65|4420.18|4419.78|4420.18|4419.78|4420.05|4419.65|69
1628189610000|2021-08-05 18:53:30|4419.93|4419.53|4419.68|4419.28|4419.93|4419.53|4419.68|4419.28|192
1628189620000|2021-08-05 18:53:40|||||||||13
1628189630000|2021-08-05 18:53:50|||||||||131
1628189640000|2021-08-05 18:54:00|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|223
1628189650000|2021-08-05 18:54:10|4419.18|4418.78|4418.93|4418.53|4419.18|4418.78|4418.68|4418.28|698
1628189660000|2021-08-05 18:54:20|4419.18|4418.78|4418.93|4418.53|4419.18|4418.78|4418.93|4418.53|285
1628189670000|2021-08-05 18:54:30|4419.05|4418.65|4418.93|4418.53|4419.18|4418.78|4418.93|4418.53|214
1628189680000|2021-08-05 18:54:40|4419.18|4418.78|4418.93|4418.53|4419.18|4418.78|4418.93|4418.53|174
1628189690000|2021-08-05 18:54:50|4418.68|4418.28|4418.93|4418.53|4418.93|4418.53|4418.68|4418.28|257
1628189700000|2021-08-05 18:55:00|4418.8|4418.4|4418.93|4418.53|4418.93|4418.53|4418.68|4418.28|253
1628189710000|2021-08-05 18:55:10|4419.18|4418.78|4418.68|4418.28|4419.18|4418.78|4418.68|4418.28|177
1628189720000|2021-08-05 18:55:20|||||||||289
1628189730000|2021-08-05 18:55:30|4418.93|4418.53|4418.93|4418.53|4418.93|4418.53|4418.93|4418.53|228
1628189740000|2021-08-05 18:55:40|4418.8|4418.4|4419.18|4418.78|4419.18|4418.78|4418.68|4418.28|111
1628189750000|2021-08-05 18:55:50|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|285
1628189760000|2021-08-05 18:56:00|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|229
1628189770000|2021-08-05 18:56:10|4419.68|4419.28|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|55
1628189780000|2021-08-05 18:56:20|||||||||14
1628189790000|2021-08-05 18:56:30|4419.68|4419.28|4419.68|4419.28|4419.93|4419.53|4419.68|4419.28|148
1628189800000|2021-08-05 18:56:40|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|40
1628189810000|2021-08-05 18:56:50|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|104
1628189820000|2021-08-05 18:57:00|4419.8|4419.4|4419.68|4419.28|4419.8|4419.4|4419.68|4419.28|107
1628189830000|2021-08-05 18:57:10|4419.55|4419.15|4419.68|4419.28|4419.68|4419.28|4419.43|4419.03|181
1628189840000|2021-08-05 18:57:20|4419.55|4419.15|4419.18|4418.78|4419.55|4419.15|4419.18|4418.78|95
1628189850000|2021-08-05 18:57:30|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|98
1628189860000|2021-08-05 18:57:40|||||||||17
1628189870000|2021-08-05 18:57:50|4419.3|4418.9|4419.43|4419.03|4419.43|4419.03|4419.18|4418.78|81
1628189880000|2021-08-05 18:58:00|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|62
1628189890000|2021-08-05 18:58:10|4419.3|4418.9|4419.18|4418.78|4419.43|4419.03|4419.18|4418.78|109
1628189900000|2021-08-05 18:58:20|||||||||88
1628189910000|2021-08-05 18:58:30|4418.93|4418.53|4418.93|4418.53|4418.93|4418.53|4418.93|4418.53|177
1628189920000|2021-08-05 18:58:40|||||||||96
1628189930000|2021-08-05 18:58:50|4418.68|4418.28|4418.68|4418.28|4418.68|4418.28|4418.68|4418.28|36
1628189940000|2021-08-05 18:59:00|4418.93|4418.53|4418.93|4418.53|4418.93|4418.53|4418.93|4418.53|115
1628189950000|2021-08-05 18:59:10|4419.18|4418.78|4418.93|4418.53|4419.18|4418.78|4418.93|4418.53|324
1628189960000|2021-08-05 18:59:20|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|116
1628189970000|2021-08-05 18:59:30|4418.93|4418.53|4418.93|4418.53|4418.93|4418.53|4418.93|4418.53|196
1628189980000|2021-08-05 18:59:40|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|59
1628189990000|2021-08-05 18:59:50|||||||||14
1628190000000|2021-08-05 19:00:00|4418.68|4418.28|4418.93|4418.53|4418.93|4418.53|4418.68|4418.28|370
1628190010000|2021-08-05 19:00:10|4418.8|4418.4|4418.93|4418.53|4418.93|4418.53|4418.68|4418.28|89
1628190020000|2021-08-05 19:00:20|4419.05|4418.65|4418.93|4418.53|4419.18|4418.78|4418.93|4418.53|139
1628190030000|2021-08-05 19:00:30|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|4418.93|4418.53|129
1628190040000|2021-08-05 19:00:40|4419.3|4418.9|4419.43|4419.03|4419.43|4419.03|4419.3|4418.9|75
1628190050000|2021-08-05 19:00:50|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|142
1628190060000|2021-08-05 19:01:00|4419.93|4419.53|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|605
1628190070000|2021-08-05 19:01:10|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|248
1628190080000|2021-08-05 19:01:20|||||||||57
1628190090000|2021-08-05 19:01:30|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|269
1628190100000|2021-08-05 19:01:40|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|71
1628190110000|2021-08-05 19:01:50|||||||||61
1628190120000|2021-08-05 19:02:00|4420.18|4419.78|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|409
1628190130000|2021-08-05 19:02:10|4419.93|4419.53|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|214
1628190140000|2021-08-05 19:02:20|4420.3|4419.9|4420.43|4420.03|4420.55|4420.15|4420.3|4419.9|126
1628190150000|2021-08-05 19:02:30|4420.18|4419.78|4420.18|4419.78|4420.3|4419.9|4420.18|4419.78|83
1628190160000|2021-08-05 19:02:40|4419.93|4419.53|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|322
1628190170000|2021-08-05 19:02:50|4420.05|4419.65|4420.18|4419.78|4420.18|4419.78|4420.05|4419.65|68
1628190180000|2021-08-05 19:03:00|4420.43|4420.03|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|224
1628190190000|2021-08-05 19:03:10|4420.43|4420.03|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|67
1628190200000|2021-08-05 19:03:20|4420.43|4420.03|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|173
1628190210000|2021-08-05 19:03:30|4420.3|4419.9|4420.43|4420.03|4420.43|4420.03|4420.18|4419.78|189
1628190220000|2021-08-05 19:03:40|4420.18|4419.78|4420.43|4420.03|4420.43|4420.03|4420.18|4419.78|121
1628190230000|2021-08-05 19:03:50|4420.3|4419.9|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|78
1628190240000|2021-08-05 19:04:00|4420.3|4419.9|4420.68|4420.28|4420.68|4420.28|4420.3|4419.9|223
1628190250000|2021-08-05 19:04:10|4420.55|4420.15|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|114
1628190260000|2021-08-05 19:04:20|4420.55|4420.15|4420.43|4420.03|4420.55|4420.15|4420.43|4420.03|56
1628190270000|2021-08-05 19:04:30|4420.55|4420.15|4420.68|4420.28|4420.68|4420.28|4420.43|4420.03|114
1628190280000|2021-08-05 19:04:40|||||||||17
1628190290000|2021-08-05 19:04:50|||||||||136
1628190300000|2021-08-05 19:05:00|4420.43|4420.03|4420.43|4420.03|4420.55|4420.15|4420.18|4419.78|360
1628190310000|2021-08-05 19:05:10|4420.55|4420.15|4420.68|4420.28|4420.68|4420.28|4420.43|4420.03|204
1628190320000|2021-08-05 19:05:20|4420.43|4420.03|4420.68|4420.28|4420.68|4420.28|4420.43|4420.03|74
1628190330000|2021-08-05 19:05:30|||||||||88
1628190340000|2021-08-05 19:05:40|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|138
1628190350000|2021-08-05 19:05:50|4421.18|4420.78|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|335
1628190360000|2021-08-05 19:06:00|4421.05|4420.65|4420.93|4420.53|4421.05|4420.65|4420.93|4420.53|256
1628190370000|2021-08-05 19:06:10|4421.05|4420.65|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|150
1628190380000|2021-08-05 19:06:20|4421.05|4420.65|4420.93|4420.53|4421.05|4420.65|4420.93|4420.53|76
1628190390000|2021-08-05 19:06:30|4421.18|4420.78|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|171
1628190400000|2021-08-05 19:06:40|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|219
1628190410000|2021-08-05 19:06:50|4420.93|4420.53|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|128
1628190420000|2021-08-05 19:07:00|4420.93|4420.53|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|180
1628190430000|2021-08-05 19:07:10|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|76
1628190440000|2021-08-05 19:07:20|||||||||25
1628190450000|2021-08-05 19:07:30|4421.18|4420.78|4420.68|4420.28|4421.18|4420.78|4420.68|4420.28|140
1628190460000|2021-08-05 19:07:40|4420.8|4420.4|4420.93|4420.53|4421.18|4420.78|4420.8|4420.4|140
1628190470000|2021-08-05 19:07:50|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|87
1628190480000|2021-08-05 19:08:00|4420.93|4420.53|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|114
1628190490000|2021-08-05 19:08:10|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|153
1628190500000|2021-08-05 19:08:20|4421.05|4420.65|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|195
1628190510000|2021-08-05 19:08:30|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|73
1628190520000|2021-08-05 19:08:40|4420.93|4420.53|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|167
1628190530000|2021-08-05 19:08:50|4420.8|4420.4|4420.68|4420.28|4420.8|4420.4|4420.68|4420.28|39
1628190540000|2021-08-05 19:09:00|4420.93|4420.53|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|75
1628190550000|2021-08-05 19:09:10|4420.8|4420.4|4420.93|4420.53|4420.93|4420.53|4420.8|4420.4|68
1628190560000|2021-08-05 19:09:20|4421.18|4420.78|4420.93|4420.53|4421.18|4420.78|4420.93|4420.53|238
1628190570000|2021-08-05 19:09:30|4421.05|4420.65|4420.68|4420.28|4421.18|4420.78|4420.68|4420.28|167
1628190580000|2021-08-05 19:09:40|4420.43|4420.03|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|439
1628190590000|2021-08-05 19:09:50|||||||||21
1628190600000|2021-08-05 19:10:00|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|138
1628190610000|2021-08-05 19:10:10|||||||||5
1628190620000|2021-08-05 19:10:20|4420.18|4419.78|4420.68|4420.28|4420.68|4420.28|4420.18|4419.78|519
1628190630000|2021-08-05 19:10:30|4420.8|4420.4|4420.68|4420.28|4420.8|4420.4|4420.68|4420.28|276
1628190640000|2021-08-05 19:10:40|||||||||43
1628190650000|2021-08-05 19:10:50|4420.93|4420.53|4420.8|4420.4|4420.93|4420.53|4420.8|4420.4|463
1628190660000|2021-08-05 19:11:00|4420.93|4420.53|4420.55|4420.15|4420.93|4420.53|4420.43|4420.03|368
1628190670000|2021-08-05 19:11:10|4420.68|4420.28|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|165
1628190680000|2021-08-05 19:11:20|4420.68|4420.28|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|383
1628190690000|2021-08-05 19:11:30|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|108
1628190700000|2021-08-05 19:11:40|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|187
1628190710000|2021-08-05 19:11:50|||||||||73
1628190720000|2021-08-05 19:12:00|4420.3|4419.9|4420.43|4420.03|4420.43|4420.03|4420.18|4419.78|302
1628190730000|2021-08-05 19:12:10|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.43|4420.03|233
1628190740000|2021-08-05 19:12:20|4420.43|4420.03|4420.68|4420.28|4420.68|4420.28|4420.43|4420.03|62
1628190750000|2021-08-05 19:12:30|4420.43|4420.03|4420.68|4420.28|4420.68|4420.28|4420.43|4420.03|128
1628190760000|2021-08-05 19:12:40|||||||||2
1628190770000|2021-08-05 19:12:50|||||||||12
1628190780000|2021-08-05 19:13:00|4420.93|4420.53|4420.68|4420.28|4420.93|4420.53|4420.68|4420.28|476
1628190790000|2021-08-05 19:13:10|4420.8|4420.4|4420.93|4420.53|4420.93|4420.53|4420.68|4420.28|70
1628190800000|2021-08-05 19:13:20|4420.8|4420.4|4420.43|4420.03|4420.8|4420.4|4420.43|4420.03|212
1628190810000|2021-08-05 19:13:30|4420.18|4419.78|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|205
1628190820000|2021-08-05 19:13:40|||||||||46
1628190830000|2021-08-05 19:13:50|||||||||36
1628190840000|2021-08-05 19:14:00|4420.05|4419.65|4420.18|4419.78|4420.3|4419.9|4419.8|4419.4|1192
1628190850000|2021-08-05 19:14:10|||||||||10
1628190860000|2021-08-05 19:14:20|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|73
1628190870000|2021-08-05 19:14:30|4420.05|4419.65|4419.93|4419.53|4420.05|4419.65|4419.68|4419.28|216
1628190880000|2021-08-05 19:14:40|4420.18|4419.78|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|161
1628190890000|2021-08-05 19:14:50|||||||||14
1628190900000|2021-08-05 19:15:00|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|133
1628190910000|2021-08-05 19:15:10|4419.93|4419.53|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|208
1628190920000|2021-08-05 19:15:20|||||||||10
1628190930000|2021-08-05 19:15:30|4420.18|4419.78|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|93
1628190940000|2021-08-05 19:15:40|4419.8|4419.4|4419.68|4419.28|4419.93|4419.53|4419.68|4419.28|140
1628190950000|2021-08-05 19:15:50|||||||||2
1628190960000|2021-08-05 19:16:00|4419.43|4419.03|4419.18|4418.78|4419.68|4419.28|4419.18|4418.78|605
1628190970000|2021-08-05 19:16:10|4419.3|4418.9|4419.43|4419.03|4419.43|4419.03|4419.18|4418.78|224
1628190980000|2021-08-05 19:16:20|4419.18|4418.78|4419.18|4418.78|4419.43|4419.03|4419.18|4418.78|131
1628190990000|2021-08-05 19:16:30|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.3|4418.9|82
1628191000000|2021-08-05 19:16:40|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|80
1628191010000|2021-08-05 19:16:50|4419.55|4419.15|4419.43|4419.03|4419.55|4419.15|4419.43|4419.03|63
1628191020000|2021-08-05 19:17:00|||||||||82
1628191030000|2021-08-05 19:17:10|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|344
1628191040000|2021-08-05 19:17:20|4419.05|4418.65|4419.18|4418.78|4419.18|4418.78|4418.68|4418.28|498
1628191050000|2021-08-05 19:17:30|4418.93|4418.53|4418.93|4418.53|4419.18|4418.78|4418.93|4418.53|152
1628191060000|2021-08-05 19:17:40|4419.18|4418.78|4418.93|4418.53|4419.18|4418.78|4418.93|4418.53|128
1628191070000|2021-08-05 19:17:50|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|4418.93|4418.53|180
1628191080000|2021-08-05 19:18:00|4418.93|4418.53|4418.68|4418.28|4419.18|4418.78|4418.68|4418.28|419
1628191090000|2021-08-05 19:18:10|4418.43|4418.03|4418.43|4418.03|4418.43|4418.03|4418.43|4418.03|262
1628191100000|2021-08-05 19:18:20|4418.68|4418.28|4418.68|4418.28|4418.68|4418.28|4418.68|4418.28|83
1628191110000|2021-08-05 19:18:30|4418.8|4418.4|4418.93|4418.53|4418.93|4418.53|4418.68|4418.28|124
1628191120000|2021-08-05 19:18:40|4418.68|4418.28|4418.93|4418.53|4418.93|4418.53|4418.68|4418.28|337
1628191130000|2021-08-05 19:18:50|4418.8|4418.4|4418.68|4418.28|4418.93|4418.53|4418.55|4418.15|360
1628191140000|2021-08-05 19:19:00|4418.43|4418.03|4418.68|4418.28|4418.68|4418.28|4418.43|4418.03|141
1628191150000|2021-08-05 19:19:10|4418.8|4418.4|4418.93|4418.53|4418.93|4418.53|4418.68|4418.28|291
1628191160000|2021-08-05 19:19:20|4418.68|4418.28|4418.68|4418.28|4418.68|4418.28|4418.43|4418.03|253
1628191170000|2021-08-05 19:19:30|||||||||141
1628191180000|2021-08-05 19:19:40|4418.8|4418.4|4418.93|4418.53|4418.93|4418.53|4418.8|4418.4|149
1628191190000|2021-08-05 19:19:50|4418.8|4418.4|4418.68|4418.28|4418.8|4418.4|4418.68|4418.28|285
1628191200000|2021-08-05 19:20:00|4418.93|4418.53|4418.68|4418.28|4418.93|4418.53|4418.68|4418.28|145
1628191210000|2021-08-05 19:20:10|||||||||44
1628191220000|2021-08-05 19:20:20|||||||||32
1628191230000|2021-08-05 19:20:30|||||||||73
1628191240000|2021-08-05 19:20:40|4418.93|4418.53|4419.18|4418.78|4419.18|4418.78|4418.93|4418.53|146
1628191250000|2021-08-05 19:20:50|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|162
1628191260000|2021-08-05 19:21:00|4419.18|4418.78|4419.43|4419.03|4419.43|4419.03|4419.18|4418.78|258
1628191270000|2021-08-05 19:21:10|||||||||30
1628191280000|2021-08-05 19:21:20|4419.68|4419.28|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|168
1628191290000|2021-08-05 19:21:30|4419.18|4418.78|4419.18|4418.78|4419.43|4419.03|4419.18|4418.78|268
1628191300000|2021-08-05 19:21:40|||||||||51
1628191310000|2021-08-05 19:21:50|4418.93|4418.53|4419.18|4418.78|4419.18|4418.78|4418.93|4418.53|94
1628191320000|2021-08-05 19:22:00|4418.93|4418.53|4418.93|4418.53|4418.93|4418.53|4418.93|4418.53|36
1628191330000|2021-08-05 19:22:10|||||||||22
1628191340000|2021-08-05 19:22:20|4418.68|4418.28|4418.68|4418.28|4418.68|4418.28|4418.43|4418.03|309
1628191350000|2021-08-05 19:22:30|4418.93|4418.53|4418.93|4418.53|4418.93|4418.53|4418.68|4418.28|163
1628191360000|2021-08-05 19:22:40|4419.18|4418.78|4418.93|4418.53|4419.18|4418.78|4418.93|4418.53|82
1628191370000|2021-08-05 19:22:50|||||||||6
1628191380000|2021-08-05 19:23:00|4418.8|4418.4|4418.93|4418.53|4418.93|4418.53|4418.68|4418.28|94
1628191390000|2021-08-05 19:23:10|||||||||49
1628191400000|2021-08-05 19:23:20|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|211
1628191410000|2021-08-05 19:23:30|||||||||22
1628191420000|2021-08-05 19:23:40|4419.3|4418.9|4419.18|4418.78|4419.43|4419.03|4419.18|4418.78|270
1628191430000|2021-08-05 19:23:50|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|67
1628191440000|2021-08-05 19:24:00|4419.55|4419.15|4419.43|4419.03|4419.55|4419.15|4419.43|4419.03|117
1628191450000|2021-08-05 19:24:10|4419.55|4419.15|4419.68|4419.28|4419.68|4419.28|4419.55|4419.15|100
1628191460000|2021-08-05 19:24:20|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|4419.43|4419.03|88
1628191470000|2021-08-05 19:24:30|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|4419.18|4418.78|65
1628191480000|2021-08-05 19:24:40|||||||||99
1628191490000|2021-08-05 19:24:50|||||||||4
1628191500000|2021-08-05 19:25:00|4419.3|4418.9|4419.43|4419.03|4419.43|4419.03|4419.18|4418.78|209
1628191510000|2021-08-05 19:25:10|4419.3|4418.9|4419.43|4419.03|4419.43|4419.03|4419.18|4418.78|154
1628191520000|2021-08-05 19:25:20|4419.55|4419.15|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|168
1628191530000|2021-08-05 19:25:30|4419.55|4419.15|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|137
1628191540000|2021-08-05 19:25:40|||||||||27
1628191550000|2021-08-05 19:25:50|4419.68|4419.28|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|151
1628191560000|2021-08-05 19:26:00|4419.68|4419.28|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|124
1628191570000|2021-08-05 19:26:10|||||||||36
1628191580000|2021-08-05 19:26:20|||||||||30
1628191590000|2021-08-05 19:26:30|4420.18|4419.78|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|250
1628191600000|2021-08-05 19:26:40|||||||||26
1628191610000|2021-08-05 19:26:50|||||||||28
1628191620000|2021-08-05 19:27:00|4419.68|4419.28|4419.68|4419.28|4419.8|4419.4|4419.68|4419.28|203
1628191630000|2021-08-05 19:27:10|4419.8|4419.4|4419.68|4419.28|4419.8|4419.4|4419.68|4419.28|148
1628191640000|2021-08-05 19:27:20|4419.55|4419.15|4419.43|4419.03|4419.68|4419.28|4419.43|4419.03|318
1628191650000|2021-08-05 19:27:30|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|100
1628191660000|2021-08-05 19:27:40|||||||||122
1628191670000|2021-08-05 19:27:50|4419.8|4419.4|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|158
1628191680000|2021-08-05 19:28:00|4419.68|4419.28|4419.68|4419.28|4419.68|4419.28|4419.43|4419.03|310
1628191690000|2021-08-05 19:28:10|4419.55|4419.15|4419.43|4419.03|4419.55|4419.15|4419.43|4419.03|116
1628191700000|2021-08-05 19:28:20|4419.55|4419.15|4419.93|4419.53|4419.93|4419.53|4419.55|4419.15|141
1628191710000|2021-08-05 19:28:30|||||||||16
1628191720000|2021-08-05 19:28:40|4419.68|4419.28|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|205
1628191730000|2021-08-05 19:28:50|4420.05|4419.65|4420.18|4419.78|4420.18|4419.78|4420.05|4419.65|35
1628191740000|2021-08-05 19:29:00|4419.93|4419.53|4420.43|4420.03|4420.43|4420.03|4419.68|4419.28|688
1628191750000|2021-08-05 19:29:10|4420.18|4419.78|4419.93|4419.53|4420.18|4419.78|4419.68|4419.28|194
1628191760000|2021-08-05 19:29:20|4420.18|4419.78|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|153
1628191770000|2021-08-05 19:29:30|4420.18|4419.78|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|170
1628191780000|2021-08-05 19:29:40|4420.05|4419.65|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|73
1628191790000|2021-08-05 19:29:50|4419.93|4419.53|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|185
1628191800000|2021-08-05 19:30:00|4419.93|4419.53|4420.43|4420.03|4420.43|4420.03|4419.68|4419.28|598
1628191810000|2021-08-05 19:30:10|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|161
1628191820000|2021-08-05 19:30:20|4420.43|4420.03|4420.18|4419.78|4420.43|4420.03|4420.18|4419.78|149
1628191830000|2021-08-05 19:30:30|4419.93|4419.53|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|216
1628191840000|2021-08-05 19:30:40|4419.93|4419.53|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|150
1628191850000|2021-08-05 19:30:50|4419.93|4419.53|4419.93|4419.53|4420.18|4419.78|4419.93|4419.53|113
1628191860000|2021-08-05 19:31:00|4419.8|4419.4|4419.93|4419.53|4419.93|4419.53|4419.68|4419.28|211
1628191870000|2021-08-05 19:31:10|||||||||22
1628191880000|2021-08-05 19:31:20|||||||||56
1628191890000|2021-08-05 19:31:30|||||||||125
1628191900000|2021-08-05 19:31:40|||||||||38
1628191910000|2021-08-05 19:31:50|4420.18|4419.78|4420.43|4420.03|4420.43|4420.03|4420.18|4419.78|347
1628191920000|2021-08-05 19:32:00|4420.18|4419.78|4420.18|4419.78|4420.18|4419.78|4419.93|4419.53|159
1628191930000|2021-08-05 19:32:10|4420.43|4420.03|4420.43|4420.03|4420.43|4420.03|4420.18|4419.78|162
1628191940000|2021-08-05 19:32:20|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|138
1628191950000|2021-08-05 19:32:30|||||||||41
1628191960000|2021-08-05 19:32:40|||||||||89
1628191970000|2021-08-05 19:32:50|||||||||25
1628191980000|2021-08-05 19:33:00|4420.55|4420.15|4420.43|4420.03|4420.68|4420.28|4420.43|4420.03|286
1628191990000|2021-08-05 19:33:10|||||||||116
1628192000000|2021-08-05 19:33:20|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|4420.68|4420.28|129
1628192010000|2021-08-05 19:33:30|4420.55|4420.15|4420.68|4420.28|4420.68|4420.28|4420.43|4420.03|124
1628192020000|2021-08-05 19:33:40|4420.43|4420.03|4420.68|4420.28|4420.68|4420.28|4420.43|4420.03|108
1628192030000|2021-08-05 19:33:50|4420.93|4420.53|4420.93|4420.53|4420.93|4420.53|4420.8|4420.4|302
1628192040000|2021-08-05 19:34:00|4420.8|4420.4|4421.18|4420.78|4421.18|4420.78|4420.68|4420.28|462
1628192050000|2021-08-05 19:34:10|4420.93|4420.53|4420.93|4420.53|4421.18|4420.78|4420.68|4420.28|501
1628192060000|2021-08-05 19:34:20|4420.68|4420.28|4420.93|4420.53|4421.18|4420.78|4420.68|4420.28|245
1628192070000|2021-08-05 19:34:30|4421.18|4420.78|4421.18|4420.78|4421.18|4420.78|4420.93|4420.53|385
1628192080000|2021-08-05 19:34:40|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|4421.43|4421.03|226
1628192090000|2021-08-05 19:34:50|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|4421.68|4421.28|319
1628192100000|2021-08-05 19:35:00|4421.8|4421.4|4421.93|4421.53|4421.93|4421.53|4421.8|4421.4|346
1628192110000|2021-08-05 19:35:10|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|582
1628192120000|2021-08-05 19:35:20|4422.43|4422.03|4422.68|4422.28|4422.68|4422.28|4422.43|4422.03|381
1628192130000|2021-08-05 19:35:30|4422.43|4422.03|4422.43|4422.03|4422.43|4422.03|4422.43|4422.03|532
1628192140000|2021-08-05 19:35:40|4422.18|4421.78|4422.43|4422.03|4422.43|4422.03|4422.18|4421.78|241
1628192150000|2021-08-05 19:35:50|4422.55|4422.15|4422.43|4422.03|4422.68|4422.28|4422.43|4422.03|345
1628192160000|2021-08-05 19:36:00|4422.18|4421.78|4422.43|4422.03|4422.68|4422.28|4422.18|4421.78|239
1628192170000|2021-08-05 19:36:10|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|4422.43|4422.03|369
1628192180000|2021-08-05 19:36:20|4422.55|4422.15|4422.43|4422.03|4422.68|4422.28|4422.43|4422.03|185
1628192190000|2021-08-05 19:36:30|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|214
1628192200000|2021-08-05 19:36:40|4422.43|4422.03|4422.68|4422.28|4422.68|4422.28|4422.43|4422.03|113
1628192210000|2021-08-05 19:36:50|4422.43|4422.03|4422.43|4422.03|4422.43|4422.03|4422.43|4422.03|312
1628192220000|2021-08-05 19:37:00|4422.18|4421.78|4422.18|4421.78|4422.18|4421.78|4421.93|4421.53|652
1628192230000|2021-08-05 19:37:10|4422.43|4422.03|4422.43|4422.03|4422.43|4422.03|4422.43|4422.03|274
1628192240000|2021-08-05 19:37:20|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|129
1628192250000|2021-08-05 19:37:30|4422.93|4422.53|4422.93|4422.53|4422.93|4422.53|4422.93|4422.53|387
1628192260000|2021-08-05 19:37:40|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|323
1628192270000|2021-08-05 19:37:50|4422.93|4422.53|4422.93|4422.53|4422.93|4422.53|4422.93|4422.53|172
1628192280000|2021-08-05 19:38:00|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|4422.68|4422.28|187
1628192290000|2021-08-05 19:38:10|||||||||26
1628192300000|2021-08-05 19:38:20|4422.43|4422.03|4422.68|4422.28|4422.68|4422.28|4422.43|4422.03|217
1628192310000|2021-08-05 19:38:30|||||||||35
1628192320000|2021-08-05 19:38:40|4422.43|4422.03|4422.43|4422.03|4422.43|4422.03|4422.43|4422.03|85
1628192330000|2021-08-05 19:38:50|4422.68|4422.28|4422.43|4422.03|4422.68|4422.28|4422.43|4422.03|310
1628192340000|2021-08-05 19:39:00|||||||||18
1628192350000|2021-08-05 19:39:10|4422.68|4422.28|4422.68|4422.28|4422.93|4422.53|4422.68|4422.28|249
1628192360000|2021-08-05 19:39:20|||||||||77
1628192370000|2021-08-05 19:39:30|4422.93|4422.53|4422.93|4422.53|4422.93|4422.53|4422.68|4422.28|261
1628192380000|2021-08-05 19:39:40|||||||||66
1628192390000|2021-08-05 19:39:50|||||||||30
1628192400000|2021-08-05 19:40:00|||||||||52
1628192410000|2021-08-05 19:40:10|4422.68|4422.28|4422.43|4422.03|4422.68|4422.28|4422.43|4422.03|245
1628192420000|2021-08-05 19:40:20|4422.55|4422.15|4422.43|4422.03|4422.68|4422.28|4422.43|4422.03|210
1628192430000|2021-08-05 19:40:30|||||||||156
1628192440000|2021-08-05 19:40:40|4422.68|4422.28|4422.93|4422.53|4422.93|4422.53|4422.68|4422.28|383
1628192450000|2021-08-05 19:40:50|4422.8|4422.4|4422.93|4422.53|4422.93|4422.53|4422.68|4422.28|163
1628192460000|2021-08-05 19:41:00|4422.68|4422.28|4422.93|4422.53|4422.93|4422.53|4422.68|4422.28|177
1628192470000|2021-08-05 19:41:10|4422.8|4422.4|4422.93|4422.53|4422.93|4422.53|4422.68|4422.28|147
1628192480000|2021-08-05 19:41:20|4422.8|4422.4|4422.93|4422.53|4422.93|4422.53|4422.68|4422.28|67
1628192490000|2021-08-05 19:41:30|4423.05|4422.65|4423.43|4423.03|4423.43|4423.03|4423.05|4422.65|1288
1628192500000|2021-08-05 19:41:40|4423.68|4423.28|4423.68|4423.28|4423.68|4423.28|4423.68|4423.28|313
1628192510000|2021-08-05 19:41:50|4423.43|4423.03|4423.43|4423.03|4423.43|4423.03|4423.43|4423.03|399
1628192520000|2021-08-05 19:42:00|4423.68|4423.28|4423.68|4423.28|4423.68|4423.28|4423.43|4423.03|361
1628192530000|2021-08-05 19:42:10|||||||||55
1628192540000|2021-08-05 19:42:20|||||||||34
1628192550000|2021-08-05 19:42:30|||||||||201
1628192560000|2021-08-05 19:42:40|4423.43|4423.03|4423.43|4423.03|4423.43|4423.03|4423.43|4423.03|462
1628192570000|2021-08-05 19:42:50|4423.55|4423.15|4423.43|4423.03|4423.68|4423.28|4423.43|4423.03|313
1628192580000|2021-08-05 19:43:00|4423.18|4422.78|4423.18|4422.78|4423.18|4422.78|4423.18|4422.78|261
1628192590000|2021-08-05 19:43:10|4423.43|4423.03|4423.68|4423.28|4423.68|4423.28|4423.43|4423.03|375
1628192600000|2021-08-05 19:43:20|||||||||86
1628192610000|2021-08-05 19:43:30|4423.93|4423.53|4423.93|4423.53|4423.93|4423.53|4423.93|4423.53|555
1628192620000|2021-08-05 19:43:40|4424.18|4423.78|4424.18|4423.78|4424.18|4423.78|4423.93|4423.53|784
1628192630000|2021-08-05 19:43:50|4423.93|4423.53|4423.93|4423.53|4423.93|4423.53|4423.93|4423.53|445
1628192640000|2021-08-05 19:44:00|||||||||222
1628192650000|2021-08-05 19:44:10|4423.8|4423.4|4423.68|4423.28|4423.8|4423.4|4423.68|4423.28|159
1628192660000|2021-08-05 19:44:20|4423.8|4423.4|4423.93|4423.53|4423.93|4423.53|4423.68|4423.28|345
1628192670000|2021-08-05 19:44:30|4424.05|4423.65|4423.93|4423.53|4424.05|4423.65|4423.93|4423.53|125
1628192680000|2021-08-05 19:44:40|4424.05|4423.65|4424.18|4423.78|4424.18|4423.78|4423.93|4423.53|506
1628192690000|2021-08-05 19:44:50|4423.93|4423.53|4423.93|4423.53|4424.18|4423.78|4423.93|4423.53|202
1628192700000|2021-08-05 19:45:00|||||||||134
1628192710000|2021-08-05 19:45:10|4424.18|4423.78|4424.18|4423.78|4424.18|4423.78|4424.18|4423.78|204
1628192720000|2021-08-05 19:45:20|||||||||17
1628192730000|2021-08-05 19:45:30|4424.05|4423.65|4423.93|4423.53|4424.05|4423.65|4423.93|4423.53|338
1628192740000|2021-08-05 19:45:40|4424.18|4423.78|4423.93|4423.53|4424.18|4423.78|4423.93|4423.53|73
1628192750000|2021-08-05 19:45:50|4424.18|4423.78|4424.18|4423.78|4424.18|4423.78|4423.93|4423.53|441
1628192760000|2021-08-05 19:46:00|4424.05|4423.65|4424.18|4423.78|4424.18|4423.78|4423.93|4423.53|446
1628192770000|2021-08-05 19:46:10|4424.05|4423.65|4423.93|4423.53|4424.05|4423.65|4423.93|4423.53|157
1628192780000|2021-08-05 19:46:20|4423.68|4423.28|4423.68|4423.28|4423.68|4423.28|4423.68|4423.28|380
1628192790000|2021-08-05 19:46:30|4423.43|4423.03|4423.43|4423.03|4423.43|4423.03|4423.43|4423.03|268
1628192800000|2021-08-05 19:46:40|||||||||169
1628192810000|2021-08-05 19:46:50|4423.18|4422.78|4423.18|4422.78|4423.18|4422.78|4423.18|4422.78|294
1628192820000|2021-08-05 19:47:00|4423.43|4423.03|4423.43|4423.03|4423.43|4423.03|4423.43|4423.03|344
1628192830000|2021-08-05 19:47:10|4423.3|4422.9|4423.43|4423.03|4423.43|4423.03|4423.3|4422.9|234
1628192840000|2021-08-05 19:47:20|4423.18|4422.78|4423.43|4423.03|4423.43|4423.03|4423.18|4422.78|408
1628192850000|2021-08-05 19:47:30|4423.3|4422.9|4423.18|4422.78|4423.43|4423.03|4423.18|4422.78|106
1628192860000|2021-08-05 19:47:40|4423.43|4423.03|4423.43|4423.03|4423.43|4423.03|4423.43|4423.03|674
1628192870000|2021-08-05 19:47:50|4423.68|4423.28|4423.68|4423.28|4423.68|4423.28|4423.43|4423.03|328
1628192880000|2021-08-05 19:48:00|4423.55|4423.15|4423.68|4423.28|4423.68|4423.28|4423.43|4423.03|353
1628192890000|2021-08-05 19:48:10|||||||||121
1628192900000|2021-08-05 19:48:20|4423.93|4423.53|4423.93|4423.53|4423.93|4423.53|4423.93|4423.53|179
1628192910000|2021-08-05 19:48:30|4424.18|4423.78|4423.93|4423.53|4424.18|4423.78|4423.93|4423.53|882
1628192920000|2021-08-05 19:48:40|4424.18|4423.78|4424.18|4423.78|4424.18|4423.78|4423.93|4423.53|810
1628192930000|2021-08-05 19:48:50|4424.05|4423.65|4424.18|4423.78|4424.18|4423.78|4423.93|4423.53|225
1628192940000|2021-08-05 19:49:00|||||||||295
1628192950000|2021-08-05 19:49:10|4424.43|4424.03|4424.43|4424.03|4424.43|4424.03|4424.43|4424.03|920
1628192960000|2021-08-05 19:49:20|4424.68|4424.28|4424.43|4424.03|4424.68|4424.28|4424.43|4424.03|578
1628192970000|2021-08-05 19:49:30|4424.68|4424.28|4424.55|4424.15|4424.68|4424.28|4424.43|4424.03|148
1628192980000|2021-08-05 19:49:40|4424.43|4424.03|4424.43|4424.03|4424.68|4424.28|4424.43|4424.03|284
1628192990000|2021-08-05 19:49:50|4424.55|4424.15|4424.68|4424.28|4424.68|4424.28|4424.43|4424.03|584
1628193000000|2021-08-05 19:50:00|4424.93|4424.53|4424.68|4424.28|4425.18|4424.78|4424.68|4424.28|1844
1628193010000|2021-08-05 19:50:10|4424.93|4424.53|4424.68|4424.28|4424.93|4424.53|4424.68|4424.28|484
1628193020000|2021-08-05 19:50:20|4424.93|4424.53|4425.18|4424.78|4425.18|4424.78|4424.93|4424.53|300
1628193030000|2021-08-05 19:50:30|4425.43|4425.03|4425.18|4424.78|4425.43|4425.03|4425.18|4424.78|581
1628193040000|2021-08-05 19:50:40|4425.43|4425.03|4425.43|4425.03|4425.43|4425.03|4425.43|4425.03|315
1628193050000|2021-08-05 19:50:50|4425.68|4425.28|4425.68|4425.28|4425.93|4425.53|4425.68|4425.28|745
1628193060000|2021-08-05 19:51:00|4425.43|4425.03|4425.68|4425.28|4425.68|4425.28|4425.43|4425.03|504
1628193070000|2021-08-05 19:51:10|4425.43|4425.03|4425.68|4425.28|4425.68|4425.28|4425.43|4425.03|311
1628193080000|2021-08-05 19:51:20|4425.43|4425.03|4425.18|4424.78|4425.43|4425.03|4425.18|4424.78|382
1628193090000|2021-08-05 19:51:30|||||||||67
1628193100000|2021-08-05 19:51:40|||||||||175
1628193110000|2021-08-05 19:51:50|4424.93|4424.53|4424.68|4424.28|4424.93|4424.53|4424.68|4424.28|680
1628193120000|2021-08-05 19:52:00|4424.93|4424.53|4424.93|4424.53|4424.93|4424.53|4424.68|4424.28|744
1628193130000|2021-08-05 19:52:10|4424.68|4424.28|4424.93|4424.53|4425.43|4425.03|4424.68|4424.28|395
1628193140000|2021-08-05 19:52:20|4424.8|4424.4|4424.93|4424.53|4424.93|4424.53|4424.8|4424.4|129
1628193150000|2021-08-05 19:52:30|4424.68|4424.28|4424.93|4424.53|4424.93|4424.53|4424.68|4424.28|371
1628193160000|2021-08-05 19:52:40|4424.68|4424.28|4424.43|4424.03|4424.68|4424.28|4424.43|4424.03|574
1628193170000|2021-08-05 19:52:50|4424.68|4424.28|4424.68|4424.28|4424.68|4424.28|4424.68|4424.28|166
1628193180000|2021-08-05 19:53:00|4424.93|4424.53|4424.93|4424.53|4424.93|4424.53|4424.68|4424.28|407
1628193190000|2021-08-05 19:53:10|4424.68|4424.28|4424.68|4424.28|4424.68|4424.28|4424.68|4424.28|257
1628193200000|2021-08-05 19:53:20|4424.8|4424.4|4424.93|4424.53|4424.93|4424.53|4424.8|4424.4|70
1628193210000|2021-08-05 19:53:30|||||||||27
1628193220000|2021-08-05 19:53:40|||||||||75
1628193230000|2021-08-05 19:53:50|||||||||171
1628193240000|2021-08-05 19:54:00|4425.18|4424.78|4424.93|4424.53|4425.18|4424.78|4424.93|4424.53|1733
1628193250000|2021-08-05 19:54:10|4425.18|4424.78|4424.93|4424.53|4425.18|4424.78|4424.93|4424.53|336
1628193260000|2021-08-05 19:54:20|4424.68|4424.28|4424.93|4424.53|4424.93|4424.53|4424.68|4424.28|234
1628193270000|2021-08-05 19:54:30|4425.18|4424.78|4425.43|4425.03|4425.43|4425.03|4425.18|4424.78|607
1628193280000|2021-08-05 19:54:40|4425.68|4425.28|4426.18|4425.78|4426.18|4425.78|4425.68|4425.28|1449
1628193290000|2021-08-05 19:54:50|4426.3|4425.9|4426.43|4426.03|4426.43|4426.03|4426.18|4425.78|1122
1628193300000|2021-08-05 19:55:00|4426.18|4425.78|4426.43|4426.03|4426.43|4426.03|4426.18|4425.78|1783
1628193310000|2021-08-05 19:55:10|4426.68|4426.28|4426.43|4426.03|4426.68|4426.28|4426.43|4426.03|802
1628193320000|2021-08-05 19:55:20|4426.55|4426.15|4426.68|4426.28|4426.68|4426.28|4426.55|4426.15|238
1628193330000|2021-08-05 19:55:30|4426.93|4426.53|4426.68|4426.28|4426.93|4426.53|4426.68|4426.28|1023
1628193340000|2021-08-05 19:55:40|4426.8|4426.4|4426.93|4426.53|4426.93|4426.53|4426.68|4426.28|811
1628193350000|2021-08-05 19:55:50|||||||||133
1628193360000|2021-08-05 19:56:00|4426.68|4426.28|4427.18|4426.78|4427.18|4426.78|4426.68|4426.28|1468
1628193370000|2021-08-05 19:56:10|4426.93|4426.53|4427.18|4426.78|4427.18|4426.78|4426.93|4426.53|622
1628193380000|2021-08-05 19:56:20|||||||||223
1628193390000|2021-08-05 19:56:30|4426.93|4426.53|4427.18|4426.78|4427.18|4426.78|4426.93|4426.53|459
1628193400000|2021-08-05 19:56:40|4427.43|4427.03|4427.18|4426.78|4427.43|4427.03|4427.18|4426.78|579
1628193410000|2021-08-05 19:56:50|4427.43|4427.03|4427.43|4427.03|4427.43|4427.03|4427.43|4427.03|1222
1628193420000|2021-08-05 19:57:00|4427.68|4427.28|4427.43|4427.03|4427.68|4427.28|4427.18|4426.78|2009
1628193430000|2021-08-05 19:57:10|4427.18|4426.78|4427.18|4426.78|4427.43|4427.03|4427.18|4426.78|525
1628193440000|2021-08-05 19:57:20|||||||||74
1628193450000|2021-08-05 19:57:30|4427.43|4427.03|4427.43|4427.03|4427.43|4427.03|4427.43|4427.03|1096
1628193460000|2021-08-05 19:57:40|||||||||311
1628193470000|2021-08-05 19:57:50|4427.18|4426.78|4427.18|4426.78|4427.18|4426.78|4427.18|4426.78|809
1628193480000|2021-08-05 19:58:00|||||||||1938
1628193490000|2021-08-05 19:58:10|4427.43|4427.03|4427.43|4427.03|4427.43|4427.03|4427.43|4427.03|1718
1628193500000|2021-08-05 19:58:20|4427.68|4427.28|4427.93|4427.53|4427.93|4427.53|4427.68|4427.28|1790
1628193510000|2021-08-05 19:58:30|||||||||763
1628193520000|2021-08-05 19:58:40|4428.18|4427.78|4428.43|4428.03|4428.43|4428.03|4428.18|4427.78|1580
1628193530000|2021-08-05 19:58:50|4428.18|4427.78|4428.18|4427.78|4428.18|4427.78|4427.93|4427.53|1442
1628193540000|2021-08-05 19:59:00|4427.93|4427.53|4427.93|4427.53|4427.93|4427.53|4427.8|4427.4|1365
1628193550000|2021-08-05 19:59:10|4427.68|4427.28|4427.93|4427.53|4427.93|4427.53|4427.68|4427.28|1184
1628193560000|2021-08-05 19:59:20|4428.18|4427.78|4428.68|4428.28|4428.68|4428.28|4428.18|4427.78|2118
1628193570000|2021-08-05 19:59:30|4428.93|4428.53|4429.68|4429.28|4429.68|4429.28|4428.93|4428.53|3901
1628193580000|2021-08-05 19:59:40|4429.93|4429.53|4429.93|4429.53|4430.68|4430.28|4429.68|4429.28|6453
1628193590000|2021-08-05 19:59:50|4429.43|4429.03|4429.68|4429.28|4430.18|4429.78|4428.93|4428.53|16543
1628193600000|2021-08-05 20:00:00|4429.15|4428.75|4428.25|4427.65|4429.5|4428.9|4427.75|4427.15|6922
1628193610000|2021-08-05 20:00:10|4428.5|4427.9|4428|4427.4|4428.5|4427.9|4427.75|4427.15|2285
1628193620000|2021-08-05 20:00:20|4428.25|4427.65|4428|4427.4|4428.25|4427.65|4428|4427.4|1053
1628193630000|2021-08-05 20:00:30|4427.75|4427.15|4428|4427.4|4428|4427.4|4427.75|4427.15|942
1628193640000|2021-08-05 20:00:40|4427.87|4427.27|4428|4427.4|4428|4427.4|4427.75|4427.15|461
1628193650000|2021-08-05 20:00:50|4427.75|4427.15|4427.75|4427.15|4427.75|4427.15|4427.75|4427.15|1805
1628193660000|2021-08-05 20:01:00|4428|4427.4|4427.75|4427.15|4428|4427.4|4427.75|4427.15|1128
1628193670000|2021-08-05 20:01:10|||||||||1165
1628193680000|2021-08-05 20:01:20|4427.25|4426.65|4427|4426.4|4427.25|4426.65|4427|4426.4|1806
1628193690000|2021-08-05 20:01:30|4426.75|4426.15|4427|4426.4|4427|4426.4|4426.75|4426.15|641
1628193700000|2021-08-05 20:01:40|4427.12|4426.52|4427.25|4426.65|4427.25|4426.65|4427.12|4426.52|287
1628193710000|2021-08-05 20:01:50|4427.12|4426.52|4427.25|4426.65|4427.25|4426.65|4427.12|4426.52|236
1628193720000|2021-08-05 20:02:00|4427.5|4426.9|4427.25|4426.65|4427.5|4426.9|4427.25|4426.65|611
1628193730000|2021-08-05 20:02:10|4427.5|4426.9|4427.5|4426.9|4427.75|4427.15|4427.5|4426.9|1289
1628193740000|2021-08-05 20:02:20|4427.75|4427.15|4427.75|4427.15|4427.75|4427.15|4427.75|4427.15|232
1628193750000|2021-08-05 20:02:30|4427.5|4426.9|4427.25|4426.65|4427.75|4427.15|4427.25|4426.65|560
1628193760000|2021-08-05 20:02:40|4427.5|4426.9|4427.25|4426.65|4427.5|4426.9|4427.25|4426.65|354
1628193770000|2021-08-05 20:02:50|||||||||124
1628193780000|2021-08-05 20:03:00|||||||||721
1628193790000|2021-08-05 20:03:10|||||||||326
1628193800000|2021-08-05 20:03:20|||||||||172
1628193810000|2021-08-05 20:03:30|||||||||437
1628193820000|2021-08-05 20:03:40|||||||||272
1628193830000|2021-08-05 20:03:50|||||||||179
1628193840000|2021-08-05 20:04:00|4427.5|4426.9|4427.25|4426.65|4427.5|4426.9|4427.25|4426.65|1086
1628193850000|2021-08-05 20:04:10|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|494
1628193860000|2021-08-05 20:04:20|4426.87|4426.27|4427|4426.4|4427|4426.4|4426.87|4426.27|422
1628193870000|2021-08-05 20:04:30|4427.25|4426.65|4427.25|4426.65|4427.25|4426.65|4427.25|4426.65|624
1628193880000|2021-08-05 20:04:40|4427.5|4426.9|4427.5|4426.9|4427.5|4426.9|4427.5|4426.9|407
1628193890000|2021-08-05 20:04:50|4427.75|4427.15|4427.5|4426.9|4428|4427.4|4427.5|4426.9|546
1628193900000|2021-08-05 20:05:00|||||||||301
1628193910000|2021-08-05 20:05:10|4427.25|4426.65|4427.25|4426.65|4427.25|4426.65|4427.25|4426.65|530
1628193920000|2021-08-05 20:05:20|4427.5|4426.9|4427.5|4426.9|4427.5|4426.9|4427.5|4426.9|78
1628193930000|2021-08-05 20:05:30|4427.25|4426.65|4427.25|4426.65|4427.25|4426.65|4427.25|4426.65|189
1628193940000|2021-08-05 20:05:40|4427.5|4426.9|4427.5|4426.9|4427.5|4426.9|4427.5|4426.9|278
1628193950000|2021-08-05 20:05:50|||||||||145
1628193960000|2021-08-05 20:06:00|4427.25|4426.65|4427.5|4426.9|4427.5|4426.9|4427.25|4426.65|414
1628193970000|2021-08-05 20:06:10|||||||||10
1628193980000|2021-08-05 20:06:20|||||||||73
1628193990000|2021-08-05 20:06:30|||||||||117
1628194000000|2021-08-05 20:06:40|4427.25|4426.65|4427.25|4426.65|4427.25|4426.65|4427.25|4426.65|1397
1628194010000|2021-08-05 20:06:50|||||||||263
1628194020000|2021-08-05 20:07:00|4427|4426.4|4426.75|4426.15|4427|4426.4|4426.75|4426.15|611
1628194030000|2021-08-05 20:07:10|||||||||14
1628194040000|2021-08-05 20:07:20|4427|4426.4|4427|4426.4|4427|4426.4|4427|4426.4|337
1628194050000|2021-08-05 20:07:30|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|198
1628194060000|2021-08-05 20:07:40|||||||||35
1628194070000|2021-08-05 20:07:50|||||||||70
1628194080000|2021-08-05 20:08:00|||||||||308
1628194090000|2021-08-05 20:08:10|||||||||49
1628194100000|2021-08-05 20:08:20|4426.87|4426.27|4426.75|4426.15|4427|4426.4|4426.75|4426.15|203
1628194110000|2021-08-05 20:08:30|4426.87|4426.27|4427|4426.4|4427|4426.4|4426.75|4426.15|180
1628194120000|2021-08-05 20:08:40|||||||||74
1628194130000|2021-08-05 20:08:50|4427.5|4426.9|4427|4426.4|4427.5|4426.9|4427|4426.4|857
1628194140000|2021-08-05 20:09:00|4427.12|4426.52|4427.25|4426.65|4427.25|4426.65|4427.12|4426.52|134
1628194150000|2021-08-05 20:09:10|||||||||22
1628194160000|2021-08-05 20:09:20|||||||||8
1628194170000|2021-08-05 20:09:30|||||||||59
1628194180000|2021-08-05 20:09:40|||||||||209
1628194190000|2021-08-05 20:09:50|||||||||15
1628194200000|2021-08-05 20:10:00|4427|4426.4|4427|4426.4|4427.25|4426.65|4427|4426.4|424
1628194210000|2021-08-05 20:10:10|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|202
1628194220000|2021-08-05 20:10:20|||||||||86
1628194230000|2021-08-05 20:10:30|||||||||199
1628194240000|2021-08-05 20:10:40|||||||||70
1628194250000|2021-08-05 20:10:50|||||||||37
1628194260000|2021-08-05 20:11:00|||||||||41
1628194270000|2021-08-05 20:11:10|||||||||67
1628194280000|2021-08-05 20:11:20|||||||||15
1628194290000|2021-08-05 20:11:30|||||||||47
1628194300000|2021-08-05 20:11:40|||||||||1
1628194310000|2021-08-05 20:11:50|||||||||86
1628194320000|2021-08-05 20:12:00|4426.5|4425.9|4426.87|4426.27|4427|4426.4|4426.5|4425.9|667
1628194330000|2021-08-05 20:12:10|4427|4426.4|4427|4426.4|4427|4426.4|4426.87|4426.27|237
1628194340000|2021-08-05 20:12:20|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|49
1628194350000|2021-08-05 20:12:30|||||||||127
1628194360000|2021-08-05 20:12:40|||||||||10
1628194370000|2021-08-05 20:12:50|||||||||19
1628194380000|2021-08-05 20:13:00|||||||||2070
1628194390000|2021-08-05 20:13:10|4426.5|4425.9|4426.5|4425.9|4426.5|4425.9|4426.5|4425.9|921
1628194400000|2021-08-05 20:13:20|||||||||31
1628194410000|2021-08-05 20:13:30|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|271
1628194420000|2021-08-05 20:13:40|4427|4426.4|4427.12|4426.52|4427.12|4426.52|4427|4426.4|452
1628194430000|2021-08-05 20:13:50|4427.25|4426.65|4427.5|4426.9|4427.5|4426.9|4427.25|4426.65|374
1628194440000|2021-08-05 20:14:00|4427.25|4426.65|4427.5|4426.9|4427.5|4426.9|4427.25|4426.65|178
1628194450000|2021-08-05 20:14:10|||||||||135
1628194460000|2021-08-05 20:14:20|4427.75|4427.15|4427.75|4427.15|4427.75|4427.15|4427.75|4427.15|194
1628194470000|2021-08-05 20:14:30|4428|4427.4|4427.75|4427.15|4428|4427.4|4427.75|4427.15|327
1628194480000|2021-08-05 20:14:40|4427.5|4426.9|4428|4427.4|4428.25|4427.65|4427.5|4426.9|474
1628194490000|2021-08-05 20:14:50|4428.25|4427.65|4428|4427.4|4428.25|4427.65|4428|4427.4|217
1628194500000|2021-08-05 20:15:00|||||||||181
1628194510000|2021-08-05 20:15:10|||||||||57
1628194520000|2021-08-05 20:15:20|||||||||1
1628194540000|2021-08-05 20:15:40|||||||||26
1628194550000|2021-08-05 20:15:50|||||||||8
1628194560000|2021-08-05 20:16:00|||||||||114
1628194570000|2021-08-05 20:16:10|4427.87|4427.27|4427.75|4427.15|4427.87|4427.27|4427.75|4427.15|208
1628194580000|2021-08-05 20:16:20|4428|4427.4|4428|4427.4|4428|4427.4|4428|4427.4|134
1628194590000|2021-08-05 20:16:30|4427.75|4427.15|4427.75|4427.15|4427.75|4427.15|4427.75|4427.15|20
1628194610000|2021-08-05 20:16:50|||||||||11
1628194620000|2021-08-05 20:17:00|||||||||2
1628194630000|2021-08-05 20:17:10|||||||||25
1628194640000|2021-08-05 20:17:20|||||||||1
1628194650000|2021-08-05 20:17:30|4428|4427.4|4428|4427.4|4428|4427.4|4428|4427.4|56
1628194660000|2021-08-05 20:17:40|||||||||6
1628194670000|2021-08-05 20:17:50|||||||||3
1628194680000|2021-08-05 20:18:00|||||||||13
1628194690000|2021-08-05 20:18:10|||||||||2
1628194710000|2021-08-05 20:18:30|||||||||8
1628194720000|2021-08-05 20:18:40|||||||||1
1628194730000|2021-08-05 20:18:50|||||||||28
1628194740000|2021-08-05 20:19:00|||||||||4
1628194750000|2021-08-05 20:19:10|||||||||14
1628194760000|2021-08-05 20:19:20|||||||||1
1628194770000|2021-08-05 20:19:30|||||||||14
1628194780000|2021-08-05 20:19:40|||||||||67
1628194790000|2021-08-05 20:19:50|||||||||8
1628194800000|2021-08-05 20:20:00|||||||||30
1628194820000|2021-08-05 20:20:20|||||||||27
1628194830000|2021-08-05 20:20:30|||||||||27
1628194840000|2021-08-05 20:20:40|||||||||71
1628194850000|2021-08-05 20:20:50|||||||||18
1628194860000|2021-08-05 20:21:00|||||||||38
1628194870000|2021-08-05 20:21:10|||||||||21
1628194880000|2021-08-05 20:21:20|||||||||23
1628194890000|2021-08-05 20:21:30|||||||||16
1628194900000|2021-08-05 20:21:40|||||||||16
1628194920000|2021-08-05 20:22:00|||||||||66
1628194930000|2021-08-05 20:22:10|||||||||19
1628194940000|2021-08-05 20:22:20|4427.75|4427.15|4427.75|4427.15|4427.75|4427.15|4427.75|4427.15|132
1628194950000|2021-08-05 20:22:30|||||||||50
1628194960000|2021-08-05 20:22:40|||||||||112
1628194970000|2021-08-05 20:22:50|||||||||2
1628194990000|2021-08-05 20:23:10|||||||||18
1628195000000|2021-08-05 20:23:20|||||||||1
1628195020000|2021-08-05 20:23:40|||||||||20
1628195030000|2021-08-05 20:23:50|||||||||16
1628195040000|2021-08-05 20:24:00|4428|4427.4|4428|4427.4|4428|4427.4|4428|4427.4|150
1628195050000|2021-08-05 20:24:10|||||||||8
1628195060000|2021-08-05 20:24:20|||||||||22
1628195080000|2021-08-05 20:24:40|||||||||70
1628195090000|2021-08-05 20:24:50|||||||||7
1628195100000|2021-08-05 20:25:00|||||||||8
1628195120000|2021-08-05 20:25:20|||||||||7
1628195140000|2021-08-05 20:25:40|4427.75|4427.15|4427.75|4427.15|4427.75|4427.15|4427.75|4427.15|83
1628195150000|2021-08-05 20:25:50|||||||||1
1628195170000|2021-08-05 20:26:10|||||||||1
1628195180000|2021-08-05 20:26:20|4427.87|4427.27|4428|4427.4|4428|4427.4|4427.87|4427.27|73
1628195200000|2021-08-05 20:26:40|4427.87|4427.27|4427.75|4427.15|4427.87|4427.27|4427.75|4427.15|39
1628195210000|2021-08-05 20:26:50|||||||||10
1628195220000|2021-08-05 20:27:00|||||||||41
1628195230000|2021-08-05 20:27:10|||||||||49
1628195260000|2021-08-05 20:27:40|||||||||11
1628195290000|2021-08-05 20:28:10|||||||||28
1628195310000|2021-08-05 20:28:30|||||||||5
1628195320000|2021-08-05 20:28:40|||||||||4
1628195330000|2021-08-05 20:28:50|||||||||90
1628195340000|2021-08-05 20:29:00|||||||||5
1628195380000|2021-08-05 20:29:40|||||||||8
1628195390000|2021-08-05 20:29:50|||||||||5
1628195400000|2021-08-05 20:30:00|4428|4427.4|4427.75|4427.15|4428|4427.4|4427.75|4427.15|205
1628195410000|2021-08-05 20:30:10|||||||||1
1628195420000|2021-08-05 20:30:20|||||||||12
1628195430000|2021-08-05 20:30:30|||||||||2
1628195440000|2021-08-05 20:30:40|||||||||4
1628195450000|2021-08-05 20:30:50|||||||||4
1628195460000|2021-08-05 20:31:00|||||||||2
1628195470000|2021-08-05 20:31:10|||||||||2
1628195480000|2021-08-05 20:31:20|||||||||2
1628195490000|2021-08-05 20:31:30|||||||||4
1628195510000|2021-08-05 20:31:50|||||||||8
1628195520000|2021-08-05 20:32:00|||||||||32
1628195530000|2021-08-05 20:32:10|||||||||2
1628195550000|2021-08-05 20:32:30|||||||||2
1628195560000|2021-08-05 20:32:40|||||||||5
1628195570000|2021-08-05 20:32:50|||||||||2
1628195580000|2021-08-05 20:33:00|||||||||45
1628195590000|2021-08-05 20:33:10|||||||||4
1628195610000|2021-08-05 20:33:30|||||||||1
1628195620000|2021-08-05 20:33:40|||||||||4
1628195630000|2021-08-05 20:33:50|||||||||21
1628195660000|2021-08-05 20:34:20|||||||||26
1628195670000|2021-08-05 20:34:30|||||||||30
1628195680000|2021-08-05 20:34:40|||||||||3
1628195690000|2021-08-05 20:34:50|||||||||19
1628195700000|2021-08-05 20:35:00|||||||||1
1628195710000|2021-08-05 20:35:10|||||||||14
1628195720000|2021-08-05 20:35:20|||||||||21
1628195730000|2021-08-05 20:35:30|4428|4427.4|4428|4427.4|4428|4427.4|4428|4427.4|30
1628195740000|2021-08-05 20:35:40|||||||||2
1628195750000|2021-08-05 20:35:50|||||||||2
1628195760000|2021-08-05 20:36:00|||||||||1
1628195770000|2021-08-05 20:36:10|4427.75|4427.15|4427.75|4427.15|4427.87|4427.27|4427.75|4427.15|152
1628195780000|2021-08-05 20:36:20|4427.87|4427.27|4428|4427.4|4428|4427.4|4427.75|4427.15|25
1628195790000|2021-08-05 20:36:30|||||||||6
1628195820000|2021-08-05 20:37:00|4428.25|4427.65|4428.25|4427.65|4428.25|4427.65|4428.25|4427.65|350
1628195830000|2021-08-05 20:37:10|||||||||78
1628195840000|2021-08-05 20:37:20|||||||||20
1628195850000|2021-08-05 20:37:30|||||||||8
1628195870000|2021-08-05 20:37:50|||||||||29
1628195880000|2021-08-05 20:38:00|||||||||31
1628195890000|2021-08-05 20:38:10|4428.75|4428.15|4428.5|4427.9|4428.75|4428.15|4428.5|4427.9|466
1628195900000|2021-08-05 20:38:20|4428.62|4428.02|4428.75|4428.15|4428.75|4428.15|4428.62|4428.02|28
1628195910000|2021-08-05 20:38:30|4428.5|4427.9|4428.75|4428.15|4428.75|4428.15|4428.5|4427.9|62
1628195920000|2021-08-05 20:38:40|||||||||17
1628195930000|2021-08-05 20:38:50|4428.25|4427.65|4428.5|4427.9|4428.5|4427.9|4428.25|4427.65|390
1628195940000|2021-08-05 20:39:00|4428.25|4427.65|4428.25|4427.65|4428.25|4427.65|4428.25|4427.65|97
1628195950000|2021-08-05 20:39:10|||||||||60
1628195960000|2021-08-05 20:39:20|||||||||1
1628195970000|2021-08-05 20:39:30|||||||||10
1628195980000|2021-08-05 20:39:40|||||||||6
1628195990000|2021-08-05 20:39:50|||||||||12
1628196010000|2021-08-05 20:40:10|||||||||2
1628196030000|2021-08-05 20:40:30|4428.37|4427.77|4428.5|4427.9|4428.5|4427.9|4428.37|4427.77|35
1628196040000|2021-08-05 20:40:40|||||||||6
1628196050000|2021-08-05 20:40:50|4428.25|4427.65|4428.25|4427.65|4428.25|4427.65|4428.25|4427.65|26
1628196060000|2021-08-05 20:41:00|||||||||1
1628196080000|2021-08-05 20:41:20|||||||||27
1628196090000|2021-08-05 20:41:30|||||||||4
1628196110000|2021-08-05 20:41:50|4428.28|4427.68|4428.46|4427.86|4428.46|4427.86|4428.28|4427.68|0
1628196120000|2021-08-05 20:42:00|4428.51|4427.91|4428.76|4428.16|4428.76|4428.16|4428.51|4427.91|0
1628196130000|2021-08-05 20:42:10|4428.8|4428.2|4428.86|4428.26|4428.86|4428.26|4428.8|4428.2|3
1628196140000|2021-08-05 20:42:20|4428.9|4428.3|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|161
1628196150000|2021-08-05 20:42:30|||||||||1
1628196160000|2021-08-05 20:42:40|||||||||17
1628196180000|2021-08-05 20:43:00|||||||||10
1628196200000|2021-08-05 20:43:20|||||||||1
1628196210000|2021-08-05 20:43:30|||||||||8
1628196220000|2021-08-05 20:43:40|||||||||7
1628196240000|2021-08-05 20:44:00|||||||||10
1628196250000|2021-08-05 20:44:10|||||||||7
1628196260000|2021-08-05 20:44:20|4428.52|4427.92|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|129
1628196270000|2021-08-05 20:44:30|4428.9|4428.3|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|302
1628196280000|2021-08-05 20:44:40|||||||||23
1628196300000|2021-08-05 20:45:00|||||||||18
1628196310000|2021-08-05 20:45:10|||||||||10
1628196320000|2021-08-05 20:45:20|||||||||5
1628196330000|2021-08-05 20:45:30|||||||||28
1628196340000|2021-08-05 20:45:40|||||||||1
1628196350000|2021-08-05 20:45:50|4428.9|4428.3|4428.9|4428.3|4428.9|4428.3|4428.9|4428.3|46
1628196360000|2021-08-05 20:46:00|4428.65|4428.05|4428.9|4428.3|4428.9|4428.3|4428.65|4428.05|317
1628196370000|2021-08-05 20:46:10|||||||||50
1628196380000|2021-08-05 20:46:20|||||||||43
1628196400000|2021-08-05 20:46:40|||||||||26
1628196420000|2021-08-05 20:47:00|||||||||15
1628196430000|2021-08-05 20:47:10|||||||||17
1628196450000|2021-08-05 20:47:30|||||||||50
1628196460000|2021-08-05 20:47:40|||||||||9
1628196470000|2021-08-05 20:47:50|||||||||2
1628196480000|2021-08-05 20:48:00|||||||||7
1628196500000|2021-08-05 20:48:20|4429.15|4428.55|4429.15|4428.55|4429.15|4428.55|4429.15|4428.55|99
1628196510000|2021-08-05 20:48:30|||||||||2
1628196520000|2021-08-05 20:48:40|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|223
1628196540000|2021-08-05 20:49:00|||||||||124
1628196550000|2021-08-05 20:49:10|||||||||190
1628196570000|2021-08-05 20:49:30|||||||||63
1628196580000|2021-08-05 20:49:40|||||||||90
1628196590000|2021-08-05 20:49:50|||||||||39
1628196600000|2021-08-05 20:50:00|||||||||23
1628196610000|2021-08-05 20:50:10|||||||||54
1628196620000|2021-08-05 20:50:20|||||||||10
1628196630000|2021-08-05 20:50:30|||||||||3
1628196640000|2021-08-05 20:50:40|||||||||10
1628196650000|2021-08-05 20:50:50|||||||||6
1628196660000|2021-08-05 20:51:00|||||||||4
1628196670000|2021-08-05 20:51:10|||||||||4
1628196680000|2021-08-05 20:51:20|||||||||32
1628196690000|2021-08-05 20:51:30|||||||||5
1628196700000|2021-08-05 20:51:40|||||||||28
1628196710000|2021-08-05 20:51:50|||||||||68
1628196740000|2021-08-05 20:52:20|||||||||66
1628196770000|2021-08-05 20:52:50|||||||||9
1628196780000|2021-08-05 20:53:00|||||||||8
1628196790000|2021-08-05 20:53:10|||||||||7
1628196800000|2021-08-05 20:53:20|||||||||15
1628196810000|2021-08-05 20:53:30|||||||||6
1628196820000|2021-08-05 20:53:40|||||||||5
1628196830000|2021-08-05 20:53:50|||||||||3
1628196860000|2021-08-05 20:54:20|||||||||116
1628196870000|2021-08-05 20:54:30|||||||||61
1628196880000|2021-08-05 20:54:40|||||||||21
1628196890000|2021-08-05 20:54:50|||||||||19
1628196900000|2021-08-05 20:55:00|||||||||69
1628196910000|2021-08-05 20:55:10|||||||||76
1628196930000|2021-08-05 20:55:30|||||||||77
1628196940000|2021-08-05 20:55:40|||||||||14
1628196950000|2021-08-05 20:55:50|||||||||1
1628196960000|2021-08-05 20:56:00|||||||||20
1628196970000|2021-08-05 20:56:10|||||||||18
1628196990000|2021-08-05 20:56:30|||||||||10
1628197010000|2021-08-05 20:56:50|||||||||20
1628197020000|2021-08-05 20:57:00|||||||||4
1628197030000|2021-08-05 20:57:10|||||||||38
1628197040000|2021-08-05 20:57:20|||||||||26
1628197060000|2021-08-05 20:57:40|||||||||46
1628197070000|2021-08-05 20:57:50|||||||||224
1628197080000|2021-08-05 20:58:00|||||||||17
1628197090000|2021-08-05 20:58:10|||||||||3
1628197100000|2021-08-05 20:58:20|||||||||5
1628197110000|2021-08-05 20:58:30|||||||||6
1628197120000|2021-08-05 20:58:40|||||||||19
1628197130000|2021-08-05 20:58:50|||||||||59
1628197140000|2021-08-05 20:59:00|||||||||52
1628197150000|2021-08-05 20:59:10|||||||||18
1628197160000|2021-08-05 20:59:20|||||||||80
1628197170000|2021-08-05 20:59:30|||||||||13
1628197180000|2021-08-05 20:59:40|||||||||65
1628197190000|2021-08-05 20:59:50|4429.27|4428.67|4429.82|4428.32|4429.82|4428.92|4429.27|4428.3|185
1628197200000|2021-08-05 21:00:00|4429.8|4428.3|4429.58|4428.08|4429.8|4428.3|4429.58|4428.08|2
1628197380000|2021-08-05 21:03:00|4429.54|4428.04|4429.54|4428.04|4429.54|4428.04|4429.54|4428.04|0
1628197390000|2021-08-05 21:03:10|4429.72|4428.22|4429.72|4428.22|4429.72|4428.22|4429.72|4428.22|0
1628197410000|2021-08-05 21:03:30|4429.69|4428.19|4429.69|4428.19|4429.69|4428.19|4429.69|4428.19|0
1628197820000|2021-08-05 21:10:20|4429.72|4428.22|4429.72|4428.22|4429.72|4428.22|4429.72|4428.22|0
1628197830000|2021-08-05 21:10:30|4429.69|4428.19|4429.69|4428.19|4429.69|4428.19|4429.69|4428.19|0
1628197840000|2021-08-05 21:10:40|4429.72|4428.22|4429.72|4428.22|4429.72|4428.22|4429.72|4428.22|0
1628197960000|2021-08-05 21:12:40|4429.69|4428.19|4429.69|4428.19|4429.69|4428.19|4429.69|4428.19|0
1628198070000|2021-08-05 21:14:30|4429.61|4428.11|4429.61|4428.11|4429.61|4428.11|4429.61|4428.11|0
1628198080000|2021-08-05 21:14:40|4429.69|4428.19|4429.54|4428.04|4429.69|4428.19|4429.54|4428.04|0
1628198100000|2021-08-05 21:15:00|4429.69|4428.19|4429.69|4428.19|4429.69|4428.19|4429.69|4428.19|0
1628198110000|2021-08-05 21:15:10|4429.72|4428.22|4429.72|4428.22|4429.72|4428.22|4429.72|4428.22|0
1628198370000|2021-08-05 21:19:30|4429.69|4428.19|4429.47|4427.97|4429.69|4428.19|4429.47|4427.97|0
1628198380000|2021-08-05 21:19:40|4429.36|4427.86|4429.36|4427.86|4429.36|4427.86|4429.36|4427.86|0
1628198470000|2021-08-05 21:21:10|4429.32|4427.82|4429.32|4427.82|4429.32|4427.82|4429.32|4427.82|0
1628198530000|2021-08-05 21:22:10|4429.4|4427.9|4429.4|4427.9|4429.4|4427.9|4429.4|4427.9|0
1628198600000|2021-08-05 21:23:20|4429.36|4427.86|4429.36|4427.86|4429.36|4427.86|4429.36|4427.86|0
1628198620000|2021-08-05 21:23:40|4429.43|4427.93|4429.43|4427.93|4429.43|4427.93|4429.43|4427.93|0
1628198660000|2021-08-05 21:24:20|4429.54|4428.04|4429.54|4428.04|4429.54|4428.04|4429.54|4428.04|0
1628198930000|2021-08-05 21:28:50|4429.51|4428.01|4429.51|4428.01|4429.51|4428.01|4429.51|4428.01|0
1628198960000|2021-08-05 21:29:20|4429.54|4428.04|4429.54|4428.04|4429.54|4428.04|4429.54|4428.04|0
1628199020000|2021-08-05 21:30:20|4429.61|4428.11|4429.61|4428.11|4429.61|4428.11|4429.61|4428.11|0
1628199140000|2021-08-05 21:32:20|4429.51|4428.01|4429.32|4427.82|4429.51|4428.01|4429.32|4427.82|0
1628199190000|2021-08-05 21:33:10|4429.25|4427.75|4429.29|4427.79|4429.29|4427.79|4429.25|4427.75|0
1628199200000|2021-08-05 21:33:20|4429.58|4428.08|4429.58|4428.08|4429.58|4428.08|4429.58|4428.08|0
1628199220000|2021-08-05 21:33:40|4429.61|4428.11|4429.65|4428.15|4429.65|4428.15|4429.61|4428.11|0
1628199230000|2021-08-05 21:33:50|4430.09|4428.59|4430.09|4428.59|4430.09|4428.59|4430.09|4428.59|0
1628199250000|2021-08-05 21:34:10|4430.24|4428.74|4429.87|4428.37|4430.24|4428.74|4429.87|4428.37|0
1628199260000|2021-08-05 21:34:20|4429.91|4428.41|4429.91|4428.41|4429.91|4428.41|4429.91|4428.41|0
1628199280000|2021-08-05 21:34:40|4429.87|4428.37|4429.87|4428.37|4429.87|4428.37|4429.87|4428.37|0
1628199570000|2021-08-05 21:39:30|4429.69|4428.19|4429.69|4428.19|4429.69|4428.19|4429.69|4428.19|0
1628199670000|2021-08-05 21:41:10|4429.87|4428.37|4429.65|4428.15|4429.87|4428.37|4429.65|4428.15|0
1628199770000|2021-08-05 21:42:50|4429.87|4428.37|4429.87|4428.37|4429.87|4428.37|4429.87|4428.37|0
1628199780000|2021-08-05 21:43:00|4429.61|4428.11|4429.61|4428.11|4429.61|4428.11|4429.61|4428.11|0
1628199850000|2021-08-05 21:44:10|4429.58|4428.08|4429.58|4428.08|4429.58|4428.08|4429.58|4428.08|0
1628199870000|2021-08-05 21:44:30|4429.91|4428.41|4429.91|4428.41|4429.91|4428.41|4429.91|4428.41|0
1628199900000|2021-08-05 21:45:00|4429.58|4428.08|4429.58|4428.08|4429.58|4428.08|4429.58|4428.08|0
1628199910000|2021-08-05 21:45:10|4429.51|4428.01|4429.51|4428.01|4429.51|4428.01|4429.51|4428.01|0
1628199930000|2021-08-05 21:45:30|4429.43|4427.93|4429.43|4427.93|4429.43|4427.93|4429.43|4427.93|0
1628199950000|2021-08-05 21:45:50|4429.32|4427.82|4429.32|4427.82|4429.32|4427.82|4429.32|4427.82|0
1628199960000|2021-08-05 21:46:00|4429.58|4428.08|4429.58|4428.08|4429.58|4428.08|4429.58|4428.08|0
1628199990000|2021-08-05 21:46:30|4429.61|4428.11|4429.61|4428.11|4429.61|4428.11|4429.61|4428.11|0
1628200010000|2021-08-05 21:46:50|4429.58|4428.08|4429.61|4428.11|4429.61|4428.11|4429.58|4428.08|0
1628200030000|2021-08-05 21:47:10|4429.58|4428.08|4429.15|4427.65|4429.58|4428.08|4429.15|4427.65|0
1628200040000|2021-08-05 21:47:20|4429.4|4427.9|4429.4|4427.9|4429.4|4427.9|4429.4|4427.9|0
1628200060000|2021-08-05 21:47:40|4429.43|4427.93|4429.43|4427.93|4429.43|4427.93|4429.43|4427.93|0
1628200070000|2021-08-05 21:47:50|4429.4|4427.9|4429.4|4427.9|4429.4|4427.9|4429.4|4427.9|0
1628200140000|2021-08-05 21:49:00|4429.43|4427.93|4429.43|4427.93|4429.43|4427.93|4429.43|4427.93|0
1628200220000|2021-08-05 21:50:20|4429.47|4427.97|4429.47|4427.97|4429.47|4427.97|4429.47|4427.97|0
1628200270000|2021-08-05 21:51:10|4429.25|4427.75|4429.25|4427.75|4429.25|4427.75|4429.25|4427.75|0
1628200350000|2021-08-05 21:52:30|4429.47|4427.97|4429.54|4428.04|4429.54|4428.04|4429.47|4427.97|0
1628200400000|2021-08-05 21:53:20|4429.61|4428.11|4429.54|4428.04|4429.61|4428.11|4429.54|4428.04|0
1628200410000|2021-08-05 21:53:30|4429.61|4428.11|4429.61|4428.11|4429.61|4428.11|4429.61|4428.11|0
1628200420000|2021-08-05 21:53:40|4429.58|4428.08|4429.58|4428.08|4429.58|4428.08|4429.58|4428.08|0
1628200450000|2021-08-05 21:54:10|4429.54|4428.04|4429.54|4428.04|4429.54|4428.04|4429.54|4428.04|0
1628200480000|2021-08-05 21:54:40|4429.58|4428.08|4429.58|4428.08|4429.58|4428.08|4429.58|4428.08|0
1628200690000|2021-08-05 21:58:10|4429.43|4427.93|4429.15|4427.65|4429.43|4427.93|4429.15|4427.65|0
1628200700000|2021-08-05 21:58:20|4429.36|4427.86|4429.32|4427.82|4429.36|4427.86|4429.32|4427.82|0
1628200760000|2021-08-05 21:59:20|4429.36|4427.86|4429.36|4427.86|4429.36|4427.86|4429.36|4427.86|0
1628200790000|2021-08-05 21:59:50|4429.47|4427.97|4429.47|4427.97|4429.47|4427.97|4429.47|4427.97|0
1628200800000|2021-08-05 22:00:00|4428.52|4427.92|4428.27|4427.67|4428.77|4428.17|4428.02|4427.42|110
1628200810000|2021-08-05 22:00:10|4428.4|4427.8|4427.9|4427.3|4428.4|4427.8|4427.9|4427.3|84
1628200820000|2021-08-05 22:00:20|||||||||16
1628200830000|2021-08-05 22:00:30|4428.02|4427.42|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|53
1628200840000|2021-08-05 22:00:40|||||||||2
1628200850000|2021-08-05 22:00:50|4427.65|4427.05|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|31
1628200860000|2021-08-05 22:01:00|4427.9|4427.3|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|79
1628200870000|2021-08-05 22:01:10|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|28
1628200880000|2021-08-05 22:01:20|||||||||3
1628200890000|2021-08-05 22:01:30|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|20
1628200910000|2021-08-05 22:01:50|||||||||6
1628200920000|2021-08-05 22:02:00|||||||||7
1628200930000|2021-08-05 22:02:10|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|40
1628200940000|2021-08-05 22:02:20|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|16
1628200950000|2021-08-05 22:02:30|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|58
1628200960000|2021-08-05 22:02:40|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|20
1628200970000|2021-08-05 22:02:50|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|20
1628200980000|2021-08-05 22:03:00|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|74
1628200990000|2021-08-05 22:03:10|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|79
1628201000000|2021-08-05 22:03:20|4428.52|4427.92|4428.65|4428.05|4428.9|4428.3|4428.52|4427.92|81
1628201010000|2021-08-05 22:03:30|4428.77|4428.17|4428.9|4428.3|4428.9|4428.3|4428.77|4428.17|3
1628201020000|2021-08-05 22:03:40|||||||||17
1628201030000|2021-08-05 22:03:50|4428.77|4428.17|4428.65|4428.05|4428.77|4428.17|4428.65|4428.05|34
1628201040000|2021-08-05 22:04:00|||||||||2
1628201050000|2021-08-05 22:04:10|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|18
1628201060000|2021-08-05 22:04:20|||||||||5
1628201070000|2021-08-05 22:04:30|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.52|4427.92|20
1628201080000|2021-08-05 22:04:40|4428.52|4427.92|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|10
1628201090000|2021-08-05 22:04:50|4428.65|4428.05|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|7
1628201100000|2021-08-05 22:05:00|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|19
1628201110000|2021-08-05 22:05:10|4428.52|4427.92|4428.4|4427.8|4428.52|4427.92|4428.4|4427.8|2
1628201120000|2021-08-05 22:05:20|4428.52|4427.92|4428.52|4427.92|4428.52|4427.92|4428.52|4427.92|5
1628201130000|2021-08-05 22:05:30|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|9
1628201140000|2021-08-05 22:05:40|4428.52|4427.92|4428.4|4427.8|4428.52|4427.92|4428.4|4427.8|4
1628201150000|2021-08-05 22:05:50|||||||||26
1628201160000|2021-08-05 22:06:00|4428.27|4427.67|4428.15|4427.55|4428.27|4427.67|4428.15|4427.55|17
1628201170000|2021-08-05 22:06:10|||||||||4
1628201180000|2021-08-05 22:06:20|||||||||5
1628201210000|2021-08-05 22:06:50|||||||||1
1628201230000|2021-08-05 22:07:10|4428.02|4427.42|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|15
1628201240000|2021-08-05 22:07:20|||||||||5
1628201250000|2021-08-05 22:07:30|||||||||1
1628201270000|2021-08-05 22:07:50|||||||||9
1628201280000|2021-08-05 22:08:00|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|69
1628201310000|2021-08-05 22:08:30|||||||||13
1628201320000|2021-08-05 22:08:40|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|16
1628201330000|2021-08-05 22:08:50|4428.27|4427.67|4428.15|4427.55|4428.27|4427.67|4428.15|4427.55|12
1628201350000|2021-08-05 22:09:10|||||||||1
1628201360000|2021-08-05 22:09:20|||||||||1
1628201370000|2021-08-05 22:09:30|||||||||1
1628201380000|2021-08-05 22:09:40|||||||||34
1628201390000|2021-08-05 22:09:50|4428.02|4427.42|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|10
1628201400000|2021-08-05 22:10:00|4428.02|4427.42|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|26
1628201410000|2021-08-05 22:10:10|||||||||2
1628201420000|2021-08-05 22:10:20|||||||||4
1628201430000|2021-08-05 22:10:30|4428.02|4427.42|4428.02|4427.42|4428.15|4427.55|4428.02|4427.42|10
1628201440000|2021-08-05 22:10:40|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|0
1628201450000|2021-08-05 22:10:50|||||||||1
1628201460000|2021-08-05 22:11:00|||||||||3
1628201470000|2021-08-05 22:11:10|||||||||5
1628201480000|2021-08-05 22:11:20|||||||||1
1628201500000|2021-08-05 22:11:40|4428.02|4427.42|4428.15|4427.55|4428.15|4427.55|4428.02|4427.42|5
1628201520000|2021-08-05 22:12:00|4428.02|4427.42|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|6
1628201530000|2021-08-05 22:12:10|||||||||23
1628201550000|2021-08-05 22:12:30|||||||||5
1628201560000|2021-08-05 22:12:40|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|10
1628201570000|2021-08-05 22:12:50|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4
1628201580000|2021-08-05 22:13:00|||||||||2
1628201600000|2021-08-05 22:13:20|||||||||7
1628201610000|2021-08-05 22:13:30|||||||||2
1628201620000|2021-08-05 22:13:40|||||||||2
1628201660000|2021-08-05 22:14:20|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|23
1628201670000|2021-08-05 22:14:30|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|49
1628201690000|2021-08-05 22:14:50|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|22
1628201700000|2021-08-05 22:15:00|||||||||18
1628201710000|2021-08-05 22:15:10|||||||||4
1628201720000|2021-08-05 22:15:20|4427.52|4426.92|4427.52|4426.92|4427.52|4426.92|4427.4|4426.8|29
1628201730000|2021-08-05 22:15:30|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|3
1628201740000|2021-08-05 22:15:40|||||||||2
1628201750000|2021-08-05 22:15:50|||||||||4
1628201760000|2021-08-05 22:16:00|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|12
1628201780000|2021-08-05 22:16:20|||||||||3
1628201830000|2021-08-05 22:17:10|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|31
1628201840000|2021-08-05 22:17:20|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|16
1628201850000|2021-08-05 22:17:30|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|18
1628201860000|2021-08-05 22:17:40|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|92
1628201870000|2021-08-05 22:17:50|||||||||1
1628201880000|2021-08-05 22:18:00|||||||||5
1628201900000|2021-08-05 22:18:20|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|30
1628201910000|2021-08-05 22:18:30|||||||||3
1628201920000|2021-08-05 22:18:40|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.52|4426.92|18
1628201930000|2021-08-05 22:18:50|4427.52|4426.92|4427.52|4426.92|4427.52|4426.92|4427.4|4426.8|4
1628201940000|2021-08-05 22:19:00|4427.65|4427.05|4427.52|4426.92|4427.65|4427.05|4427.4|4426.8|2
1628201950000|2021-08-05 22:19:10|4427.65|4427.05|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|10
1628201970000|2021-08-05 22:19:30|4427.27|4426.67|4427.27|4426.67|4427.27|4426.67|4427.27|4426.67|83
1628201980000|2021-08-05 22:19:40|4427.15|4426.55|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|7
1628201990000|2021-08-05 22:19:50|||||||||4
1628202000000|2021-08-05 22:20:00|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.52|4426.92|17
1628202020000|2021-08-05 22:20:20|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|10
1628202030000|2021-08-05 22:20:30|4427.65|4427.05|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|34
1628202040000|2021-08-05 22:20:40|||||||||3
1628202050000|2021-08-05 22:20:50|||||||||2
1628202070000|2021-08-05 22:21:10|||||||||1
1628202080000|2021-08-05 22:21:20|||||||||3
1628202090000|2021-08-05 22:21:30|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|12
1628202100000|2021-08-05 22:21:40|||||||||1
1628202110000|2021-08-05 22:21:50|4427.77|4427.17|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|7
1628202130000|2021-08-05 22:22:10|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|7
1628202160000|2021-08-05 22:22:40|||||||||12
1628202240000|2021-08-05 22:24:00|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|21
1628202270000|2021-08-05 22:24:30|||||||||6
1628202280000|2021-08-05 22:24:40|||||||||5
1628202300000|2021-08-05 22:25:00|4427.9|4427.3|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|13
1628202330000|2021-08-05 22:25:30|||||||||8
1628202340000|2021-08-05 22:25:40|||||||||2
1628202360000|2021-08-05 22:26:00|||||||||8
1628202370000|2021-08-05 22:26:10|||||||||1
1628202380000|2021-08-05 22:26:20|4427.77|4427.17|4427.77|4427.17|4427.77|4427.17|4427.77|4427.17|2
1628202390000|2021-08-05 22:26:30|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|2
1628202400000|2021-08-05 22:26:40|||||||||10
1628202410000|2021-08-05 22:26:50|4427.77|4427.17|4427.77|4427.17|4427.77|4427.17|4427.65|4427.05|7
1628202420000|2021-08-05 22:27:00|4427.65|4427.05|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|6
1628202440000|2021-08-05 22:27:20|||||||||6
1628202480000|2021-08-05 22:28:00|4427.4|4426.8|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|26
1628202490000|2021-08-05 22:28:10|||||||||7
1628202510000|2021-08-05 22:28:30|||||||||2
1628202540000|2021-08-05 22:29:00|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|24
1628202550000|2021-08-05 22:29:10|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|15
1628202560000|2021-08-05 22:29:20|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|16
1628202570000|2021-08-05 22:29:30|||||||||7
1628202660000|2021-08-05 22:31:00|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|33
1628202680000|2021-08-05 22:31:20|||||||||2
1628202720000|2021-08-05 22:32:00|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|14
1628202760000|2021-08-05 22:32:40|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|34
1628202820000|2021-08-05 22:33:40|||||||||12
1628202830000|2021-08-05 22:33:50|||||||||1
1628202870000|2021-08-05 22:34:30|4427.27|4426.67|4427.15|4426.55|4427.27|4426.67|4427.15|4426.55|26
1628202890000|2021-08-05 22:34:50|4427.02|4426.42|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|38
1628202900000|2021-08-05 22:35:00|||||||||13
1628202910000|2021-08-05 22:35:10|||||||||9
1628202920000|2021-08-05 22:35:20|||||||||1
1628202950000|2021-08-05 22:35:50|||||||||20
1628202960000|2021-08-05 22:36:00|||||||||2
1628202970000|2021-08-05 22:36:10|||||||||4
1628202980000|2021-08-05 22:36:20|||||||||1
1628202990000|2021-08-05 22:36:30|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|34
1628203010000|2021-08-05 22:36:50|||||||||12
1628203020000|2021-08-05 22:37:00|||||||||4
1628203030000|2021-08-05 22:37:10|||||||||11
1628203040000|2021-08-05 22:37:20|||||||||82
1628203050000|2021-08-05 22:37:30|||||||||4
1628203060000|2021-08-05 22:37:40|||||||||22
1628203070000|2021-08-05 22:37:50|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|30
1628203080000|2021-08-05 22:38:00|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|37
1628203100000|2021-08-05 22:38:20|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|39
1628203110000|2021-08-05 22:38:30|4426.77|4426.17|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|19
1628203120000|2021-08-05 22:38:40|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|18
1628203130000|2021-08-05 22:38:50|4426.77|4426.17|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|20
1628203140000|2021-08-05 22:39:00|4426.77|4426.17|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|21
1628203170000|2021-08-05 22:39:30|||||||||2
1628203180000|2021-08-05 22:39:40|||||||||49
1628203190000|2021-08-05 22:39:50|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|11
1628203200000|2021-08-05 22:40:00|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|93
1628203220000|2021-08-05 22:40:20|||||||||5
1628203230000|2021-08-05 22:40:30|||||||||71
1628203250000|2021-08-05 22:40:50|||||||||3
1628203270000|2021-08-05 22:41:10|||||||||17
1628203320000|2021-08-05 22:42:00|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|88
1628203330000|2021-08-05 22:42:10|||||||||1
1628203340000|2021-08-05 22:42:20|||||||||2
1628203360000|2021-08-05 22:42:40|||||||||2
1628203370000|2021-08-05 22:42:50|||||||||3
1628203390000|2021-08-05 22:43:10|||||||||2
1628203410000|2021-08-05 22:43:30|||||||||2
1628203420000|2021-08-05 22:43:40|||||||||3
1628203430000|2021-08-05 22:43:50|||||||||1
1628203460000|2021-08-05 22:44:20|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.15|4425.55|93
1628203470000|2021-08-05 22:44:30|||||||||7
1628203500000|2021-08-05 22:45:00|||||||||6
1628203550000|2021-08-05 22:45:50|||||||||61
1628203590000|2021-08-05 22:46:30|4426.65|4426.05|4426.77|4426.17|4426.9|4426.3|4426.65|4426.05|62
1628203600000|2021-08-05 22:46:40|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|13
1628203610000|2021-08-05 22:46:50|||||||||3
1628203700000|2021-08-05 22:48:20|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|19
1628203720000|2021-08-05 22:48:40|||||||||3
1628203740000|2021-08-05 22:49:00|||||||||4
1628203750000|2021-08-05 22:49:10|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|9
1628203760000|2021-08-05 22:49:20|||||||||3
1628203770000|2021-08-05 22:49:30|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|65
1628203780000|2021-08-05 22:49:40|||||||||3
1628203790000|2021-08-05 22:49:50|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|5
1628203810000|2021-08-05 22:50:10|||||||||1
1628203820000|2021-08-05 22:50:20|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|16
1628203830000|2021-08-05 22:50:30|||||||||3
1628203850000|2021-08-05 22:50:50|||||||||2
1628203870000|2021-08-05 22:51:10|||||||||3
1628203890000|2021-08-05 22:51:30|||||||||3
1628203910000|2021-08-05 22:51:50|||||||||6
1628203920000|2021-08-05 22:52:00|||||||||23
1628203940000|2021-08-05 22:52:20|||||||||3
1628203950000|2021-08-05 22:52:30|||||||||5
1628203960000|2021-08-05 22:52:40|||||||||3
1628203970000|2021-08-05 22:52:50|||||||||21
1628204010000|2021-08-05 22:53:30|||||||||6
1628204030000|2021-08-05 22:53:50|||||||||7
1628204050000|2021-08-05 22:54:10|||||||||6
1628204060000|2021-08-05 22:54:20|||||||||1
1628204160000|2021-08-05 22:56:00|4426.77|4426.17|4426.77|4426.17|4426.77|4426.17|4426.77|4426.17|34
1628204170000|2021-08-05 22:56:10|4426.9|4426.3|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|5
1628204180000|2021-08-05 22:56:20|||||||||2
1628204200000|2021-08-05 22:56:40|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|30
1628204220000|2021-08-05 22:57:00|||||||||11
1628204230000|2021-08-05 22:57:10|||||||||1
1628204260000|2021-08-05 22:57:40|||||||||10
1628204280000|2021-08-05 22:58:00|||||||||2
1628204290000|2021-08-05 22:58:10|||||||||1
1628204310000|2021-08-05 22:58:30|||||||||4
1628204360000|2021-08-05 22:59:20|||||||||20
1628204370000|2021-08-05 22:59:30|||||||||10
1628204400000|2021-08-05 23:00:00|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|36
1628204410000|2021-08-05 23:00:10|||||||||3
1628204420000|2021-08-05 23:00:20|||||||||2
1628204430000|2021-08-05 23:00:30|||||||||1
1628204440000|2021-08-05 23:00:40|||||||||4
1628204450000|2021-08-05 23:00:50|||||||||2
1628204580000|2021-08-05 23:03:00|||||||||11
1628204590000|2021-08-05 23:03:10|||||||||3
1628204610000|2021-08-05 23:03:30|||||||||5
1628204620000|2021-08-05 23:03:40|4426.9|4426.3|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|76
1628204630000|2021-08-05 23:03:50|||||||||4
1628204640000|2021-08-05 23:04:00|||||||||9
1628204660000|2021-08-05 23:04:20|||||||||1
1628204680000|2021-08-05 23:04:40|4427.02|4426.42|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|10
1628204690000|2021-08-05 23:04:50|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|15
1628204700000|2021-08-05 23:05:00|4427.02|4426.42|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|25
1628204710000|2021-08-05 23:05:10|||||||||3
1628204770000|2021-08-05 23:06:10|||||||||13
1628204800000|2021-08-05 23:06:40|||||||||5
1628204810000|2021-08-05 23:06:50|||||||||8
1628204850000|2021-08-05 23:07:30|||||||||10
1628204870000|2021-08-05 23:07:50|4426.77|4426.17|4426.77|4426.17|4426.77|4426.17|4426.77|4426.17|25
1628204880000|2021-08-05 23:08:00|4426.65|4426.05|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|9
1628204890000|2021-08-05 23:08:10|||||||||8
1628204900000|2021-08-05 23:08:20|||||||||4
1628204910000|2021-08-05 23:08:30|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|13
1628204920000|2021-08-05 23:08:40|||||||||7
1628204940000|2021-08-05 23:09:00|||||||||21
1628204950000|2021-08-05 23:09:10|4427.02|4426.42|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|13
1628204960000|2021-08-05 23:09:20|||||||||50
1628204970000|2021-08-05 23:09:30|4426.77|4426.17|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|2
1628205000000|2021-08-05 23:10:00|||||||||3
1628205030000|2021-08-05 23:10:30|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|39
1628205040000|2021-08-05 23:10:40|||||||||1
1628205060000|2021-08-05 23:11:00|||||||||3
1628205070000|2021-08-05 23:11:10|||||||||15
1628205090000|2021-08-05 23:11:30|||||||||3
1628205130000|2021-08-05 23:12:10|||||||||4
1628205170000|2021-08-05 23:12:50|||||||||4
1628205180000|2021-08-05 23:13:00|||||||||1
1628205210000|2021-08-05 23:13:30|||||||||2
1628205220000|2021-08-05 23:13:40|||||||||1
1628205230000|2021-08-05 23:13:50|||||||||1
1628205240000|2021-08-05 23:14:00|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.27|4425.67|39
1628205260000|2021-08-05 23:14:20|||||||||8
1628205270000|2021-08-05 23:14:30|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.27|4425.67|16
1628205280000|2021-08-05 23:14:40|||||||||1
1628205290000|2021-08-05 23:14:50|||||||||1
1628205320000|2021-08-05 23:15:20|||||||||4
1628205340000|2021-08-05 23:15:40|||||||||11
1628205350000|2021-08-05 23:15:50|||||||||1
1628205360000|2021-08-05 23:16:00|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|39
1628205380000|2021-08-05 23:16:20|||||||||92
1628205390000|2021-08-05 23:16:30|4426.02|4425.42|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|47
1628205400000|2021-08-05 23:16:40|||||||||56
1628205410000|2021-08-05 23:16:50|||||||||4
1628205420000|2021-08-05 23:17:00|||||||||28
1628205440000|2021-08-05 23:17:20|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|48
1628205450000|2021-08-05 23:17:30|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|38
1628205460000|2021-08-05 23:17:40|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|18
1628205480000|2021-08-05 23:18:00|||||||||2
1628205490000|2021-08-05 23:18:10|||||||||18
1628205530000|2021-08-05 23:18:50|||||||||2
1628205540000|2021-08-05 23:19:00|||||||||6
1628205570000|2021-08-05 23:19:30|||||||||9
1628205580000|2021-08-05 23:19:40|||||||||1
1628205600000|2021-08-05 23:20:00|||||||||59
1628205610000|2021-08-05 23:20:10|||||||||3
1628205620000|2021-08-05 23:20:20|||||||||2
1628205660000|2021-08-05 23:21:00|||||||||26
1628205690000|2021-08-05 23:21:30|||||||||9
1628205760000|2021-08-05 23:22:40|||||||||6
1628205770000|2021-08-05 23:22:50|||||||||5
1628205790000|2021-08-05 23:23:10|||||||||2
1628205810000|2021-08-05 23:23:30|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|44
1628205840000|2021-08-05 23:24:00|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|16
1628205850000|2021-08-05 23:24:10|4426.15|4425.55|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|24
1628205860000|2021-08-05 23:24:20|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|7
1628205950000|2021-08-05 23:25:50|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|55
1628205960000|2021-08-05 23:26:00|||||||||19
1628205990000|2021-08-05 23:26:30|||||||||1
1628206000000|2021-08-05 23:26:40|||||||||10
1628206010000|2021-08-05 23:26:50|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|19
1628206040000|2021-08-05 23:27:20|||||||||4
1628206050000|2021-08-05 23:27:30|||||||||7
1628206060000|2021-08-05 23:27:40|4426.02|4425.42|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|33
1628206070000|2021-08-05 23:27:50|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|48
1628206100000|2021-08-05 23:28:20|||||||||6
1628206110000|2021-08-05 23:28:30|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.77|4425.17|36
1628206130000|2021-08-05 23:28:50|||||||||16
1628206140000|2021-08-05 23:29:00|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|26
1628206150000|2021-08-05 23:29:10|||||||||1
1628206160000|2021-08-05 23:29:20|||||||||2
1628206180000|2021-08-05 23:29:40|||||||||2
1628206200000|2021-08-05 23:30:00|||||||||18
1628206210000|2021-08-05 23:30:10|||||||||8
1628206240000|2021-08-05 23:30:40|||||||||1
1628206250000|2021-08-05 23:30:50|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|10
1628206280000|2021-08-05 23:31:20|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|11
1628206300000|2021-08-05 23:31:40|||||||||3
1628206310000|2021-08-05 23:31:50|||||||||2
1628206340000|2021-08-05 23:32:20|||||||||2
1628206370000|2021-08-05 23:32:50|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|11
1628206390000|2021-08-05 23:33:10|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|22
1628206410000|2021-08-05 23:33:30|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.77|4425.17|5
1628206450000|2021-08-05 23:34:10|||||||||12
1628206500000|2021-08-05 23:35:00|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|20
1628206510000|2021-08-05 23:35:10|4426.02|4425.42|4426.02|4425.42|4426.15|4425.55|4425.9|4425.3|11
1628206520000|2021-08-05 23:35:20|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|1
1628206550000|2021-08-05 23:35:50|||||||||5
1628206560000|2021-08-05 23:36:00|||||||||1
1628206590000|2021-08-05 23:36:30|||||||||4
1628206600000|2021-08-05 23:36:40|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.77|4425.17|12
1628206610000|2021-08-05 23:36:50|4425.77|4425.17|4425.77|4425.17|4425.9|4425.3|4425.65|4425.05|12
1628206620000|2021-08-05 23:37:00|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|0
1628206650000|2021-08-05 23:37:30|||||||||18
1628206680000|2021-08-05 23:38:00|4425.52|4424.92|4425.4|4424.8|4425.52|4424.92|4425.4|4424.8|93
1628206690000|2021-08-05 23:38:10|4425.52|4424.92|4425.65|4425.05|4425.65|4425.05|4425.52|4424.92|36
1628206700000|2021-08-05 23:38:20|||||||||2
1628206710000|2021-08-05 23:38:30|||||||||4
1628206730000|2021-08-05 23:38:50|||||||||20
1628206740000|2021-08-05 23:39:00|||||||||8
1628206750000|2021-08-05 23:39:10|||||||||2
1628206760000|2021-08-05 23:39:20|||||||||2
1628206770000|2021-08-05 23:39:30|||||||||10
1628206780000|2021-08-05 23:39:40|||||||||3
1628206790000|2021-08-05 23:39:50|||||||||1
1628206800000|2021-08-05 23:40:00|||||||||5
1628206810000|2021-08-05 23:40:10|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.77|4425.17|8
1628206820000|2021-08-05 23:40:20|||||||||2
1628206850000|2021-08-05 23:40:50|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|21
1628206860000|2021-08-05 23:41:00|||||||||4
1628206880000|2021-08-05 23:41:20|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|19
1628206890000|2021-08-05 23:41:30|||||||||15
1628206910000|2021-08-05 23:41:50|||||||||6
1628206920000|2021-08-05 23:42:00|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|13
1628206930000|2021-08-05 23:42:10|4425.9|4425.3|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|15
1628206950000|2021-08-05 23:42:30|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|13
1628206960000|2021-08-05 23:42:40|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|2
1628206970000|2021-08-05 23:42:50|||||||||1
1628206980000|2021-08-05 23:43:00|4426.4|4425.8|4426.27|4425.67|4426.4|4425.8|4426.27|4425.67|17
1628206990000|2021-08-05 23:43:10|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|52
1628207000000|2021-08-05 23:43:20|||||||||2
1628207010000|2021-08-05 23:43:30|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|25
1628207020000|2021-08-05 23:43:40|4426.4|4425.8|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|27
1628207030000|2021-08-05 23:43:50|||||||||1
1628207060000|2021-08-05 23:44:20|4425.9|4425.3|4426.02|4425.42|4426.15|4425.55|4425.9|4425.3|51
1628207070000|2021-08-05 23:44:30|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.77|4425.17|43
1628207100000|2021-08-05 23:45:00|||||||||17
1628207110000|2021-08-05 23:45:10|||||||||5
1628207120000|2021-08-05 23:45:20|||||||||18
1628207150000|2021-08-05 23:45:50|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.77|4425.17|16
1628207160000|2021-08-05 23:46:00|4425.77|4425.17|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|27
1628207180000|2021-08-05 23:46:20|||||||||3
1628207190000|2021-08-05 23:46:30|||||||||43
1628207200000|2021-08-05 23:46:40|||||||||4
1628207210000|2021-08-05 23:46:50|4425.4|4424.8|4425.65|4425.05|4425.65|4425.05|4425.4|4424.8|22
1628207220000|2021-08-05 23:47:00|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|11
1628207240000|2021-08-05 23:47:20|||||||||10
1628207260000|2021-08-05 23:47:40|||||||||23
1628207270000|2021-08-05 23:47:50|||||||||2
1628207280000|2021-08-05 23:48:00|||||||||20
1628207300000|2021-08-05 23:48:20|4425.52|4424.92|4425.65|4425.05|4425.65|4425.05|4425.52|4424.92|14
1628207320000|2021-08-05 23:48:40|||||||||3
1628207330000|2021-08-05 23:48:50|||||||||3
1628207340000|2021-08-05 23:49:00|4425.4|4424.8|4425.65|4425.05|4425.65|4425.05|4425.4|4424.8|40
1628207350000|2021-08-05 23:49:10|||||||||6
1628207360000|2021-08-05 23:49:20|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|15
1628207380000|2021-08-05 23:49:40|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|82
1628207390000|2021-08-05 23:49:50|||||||||13
1628207400000|2021-08-05 23:50:00|||||||||4
1628207410000|2021-08-05 23:50:10|||||||||18
1628207430000|2021-08-05 23:50:30|4425.02|4424.42|4425.02|4424.42|4425.15|4424.55|4424.9|4424.3|48
1628207440000|2021-08-05 23:50:40|4424.9|4424.3|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|6
1628207460000|2021-08-05 23:51:00|||||||||4
1628207470000|2021-08-05 23:51:10|||||||||2
1628207480000|2021-08-05 23:51:20|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|36
1628207490000|2021-08-05 23:51:30|||||||||1
1628207500000|2021-08-05 23:51:40|||||||||7
1628207520000|2021-08-05 23:52:00|4425.4|4424.8|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|45
1628207560000|2021-08-05 23:52:40|4425.4|4424.8|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|46
1628207570000|2021-08-05 23:52:50|||||||||15
1628207580000|2021-08-05 23:53:00|||||||||3
1628207590000|2021-08-05 23:53:10|||||||||15
1628207620000|2021-08-05 23:53:40|||||||||2
1628207630000|2021-08-05 23:53:50|||||||||1
1628207640000|2021-08-05 23:54:00|||||||||6
1628207650000|2021-08-05 23:54:10|||||||||4
1628207660000|2021-08-05 23:54:20|||||||||1
1628207670000|2021-08-05 23:54:30|||||||||1
1628207710000|2021-08-05 23:55:10|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|28
1628207720000|2021-08-05 23:55:20|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|2
1628207730000|2021-08-05 23:55:30|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|13
1628207760000|2021-08-05 23:56:00|||||||||16
1628207770000|2021-08-05 23:56:10|||||||||3
1628207790000|2021-08-05 23:56:30|||||||||28
1628207820000|2021-08-05 23:57:00|||||||||5
1628207830000|2021-08-05 23:57:10|||||||||3
1628207840000|2021-08-05 23:57:20|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|21
1628207850000|2021-08-05 23:57:30|||||||||5
1628207860000|2021-08-05 23:57:40|||||||||4
1628207870000|2021-08-05 23:57:50|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|21
1628207880000|2021-08-05 23:58:00|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|19
1628207890000|2021-08-05 23:58:10|||||||||4
1628207900000|2021-08-05 23:58:20|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|7
1628207910000|2021-08-05 23:58:30|||||||||3
1628207920000|2021-08-05 23:58:40|4424.9|4424.3|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|12
1628207940000|2021-08-05 23:59:00|||||||||37
1628207950000|2021-08-05 23:59:10|4425.4|4424.8|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|24
1628207960000|2021-08-05 23:59:20|||||||||3
1628207970000|2021-08-05 23:59:30|||||||||2
1628207980000|2021-08-05 23:59:40|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|11
1628207990000|2021-08-05 23:59:50|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|53
1628208000000|2021-08-06 00:00:00|4424.9|4424.3|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|38
1628208010000|2021-08-06 00:00:10|4424.65|4424.05|4424.65|4424.05|4424.77|4424.17|4424.52|4423.92|117
1628208020000|2021-08-06 00:00:20|4424.9|4424.3|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|105
1628208030000|2021-08-06 00:00:30|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|38
1628208040000|2021-08-06 00:00:40|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|43
1628208050000|2021-08-06 00:00:50|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|18
1628208060000|2021-08-06 00:01:00|4424.4|4423.8|4424.52|4423.92|4424.65|4424.05|4424.4|4423.8|70
1628208070000|2021-08-06 00:01:10|4424.65|4424.05|4424.65|4424.05|4424.9|4424.3|4424.65|4424.05|35
1628208080000|2021-08-06 00:01:20|4424.52|4423.92|4424.65|4424.05|4424.65|4424.05|4424.4|4423.8|21
1628208090000|2021-08-06 00:01:30|||||||||8
1628208100000|2021-08-06 00:01:40|||||||||3
1628208110000|2021-08-06 00:01:50|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|13
1628208120000|2021-08-06 00:02:00|4424.77|4424.17|4424.65|4424.05|4424.77|4424.17|4424.65|4424.05|21
1628208130000|2021-08-06 00:02:10|4424.77|4424.17|4424.65|4424.05|4424.9|4424.3|4424.52|4423.92|21
1628208150000|2021-08-06 00:02:30|4424.77|4424.17|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|3
1628208160000|2021-08-06 00:02:40|||||||||13
1628208170000|2021-08-06 00:02:50|||||||||1
1628208180000|2021-08-06 00:03:00|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|14
1628208190000|2021-08-06 00:03:10|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|11
1628208200000|2021-08-06 00:03:20|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|13
1628208210000|2021-08-06 00:03:30|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|26
1628208220000|2021-08-06 00:03:40|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|11
1628208230000|2021-08-06 00:03:50|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|6
1628208240000|2021-08-06 00:04:00|4424.9|4424.3|4425.02|4424.42|4425.15|4424.55|4424.9|4424.3|27
1628208250000|2021-08-06 00:04:10|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|6
1628208270000|2021-08-06 00:04:30|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|30
1628208290000|2021-08-06 00:04:50|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|15
1628208300000|2021-08-06 00:05:00|4425.15|4424.55|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|14
1628208310000|2021-08-06 00:05:10|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|5
1628208320000|2021-08-06 00:05:20|||||||||3
1628208330000|2021-08-06 00:05:30|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|22
1628208340000|2021-08-06 00:05:40|||||||||1
1628208350000|2021-08-06 00:05:50|4425.02|4424.42|4425.02|4424.42|4425.02|4424.42|4424.9|4424.3|18
1628208360000|2021-08-06 00:06:00|4424.9|4424.3|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|15
1628208370000|2021-08-06 00:06:10|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|14
1628208380000|2021-08-06 00:06:20|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|57
1628208390000|2021-08-06 00:06:30|4425.52|4424.92|4425.4|4424.8|4425.52|4424.92|4425.4|4424.8|50
1628208400000|2021-08-06 00:06:40|4425.52|4424.92|4425.65|4425.05|4425.65|4425.05|4425.4|4424.8|23
1628208410000|2021-08-06 00:06:50|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.77|4425.17|36
1628208420000|2021-08-06 00:07:00|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|53
1628208430000|2021-08-06 00:07:10|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|28
1628208450000|2021-08-06 00:07:30|4425.4|4424.8|4425.4|4424.8|4425.65|4425.05|4425.4|4424.8|46
1628208460000|2021-08-06 00:07:40|4425.65|4425.05|4425.52|4424.92|4425.65|4425.05|4425.4|4424.8|29
1628208470000|2021-08-06 00:07:50|4425.4|4424.8|4425.65|4425.05|4425.65|4425.05|4425.4|4424.8|15
1628208480000|2021-08-06 00:08:00|4425.77|4425.17|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|17
1628208490000|2021-08-06 00:08:10|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|15
1628208530000|2021-08-06 00:08:50|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|55
1628208540000|2021-08-06 00:09:00|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|36
1628208560000|2021-08-06 00:09:20|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|28
1628208570000|2021-08-06 00:09:30|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|68
1628208580000|2021-08-06 00:09:40|||||||||16
1628208590000|2021-08-06 00:09:50|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|38
1628208600000|2021-08-06 00:10:00|||||||||4
1628208610000|2021-08-06 00:10:10|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|45
1628208620000|2021-08-06 00:10:20|4426.4|4425.8|4426.9|4426.3|4426.9|4426.3|4426.4|4425.8|131
1628208630000|2021-08-06 00:10:30|4427.15|4426.55|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|116
1628208640000|2021-08-06 00:10:40|4427.02|4426.42|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|48
1628208650000|2021-08-06 00:10:50|||||||||4
1628208660000|2021-08-06 00:11:00|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|43
1628208670000|2021-08-06 00:11:10|4427.15|4426.55|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|65
1628208680000|2021-08-06 00:11:20|4427.27|4426.67|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|24
1628208690000|2021-08-06 00:11:30|4426.9|4426.3|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|33
1628208700000|2021-08-06 00:11:40|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|47
1628208710000|2021-08-06 00:11:50|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|51
1628208720000|2021-08-06 00:12:00|4427.4|4426.8|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|51
1628208730000|2021-08-06 00:12:10|4427.27|4426.67|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|2
1628208750000|2021-08-06 00:12:30|||||||||12
1628208760000|2021-08-06 00:12:40|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|29
1628208770000|2021-08-06 00:12:50|4427.27|4426.67|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|6
1628208780000|2021-08-06 00:13:00|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|16
1628208790000|2021-08-06 00:13:10|||||||||4
1628208800000|2021-08-06 00:13:20|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|85
1628208820000|2021-08-06 00:13:40|4426.9|4426.3|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|79
1628208840000|2021-08-06 00:14:00|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|38
1628208850000|2021-08-06 00:14:10|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|25
1628208860000|2021-08-06 00:14:20|4426.52|4425.92|4426.9|4426.3|4426.9|4426.3|4426.4|4425.8|26
1628208870000|2021-08-06 00:14:30|||||||||2
1628208880000|2021-08-06 00:14:40|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|45
1628208890000|2021-08-06 00:14:50|||||||||16
1628208900000|2021-08-06 00:15:00|4426.77|4426.17|4426.9|4426.3|4427.02|4426.42|4426.77|4426.17|29
1628208910000|2021-08-06 00:15:10|4427.15|4426.55|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|16
1628208920000|2021-08-06 00:15:20|4427.27|4426.67|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|21
1628208930000|2021-08-06 00:15:30|4427.27|4426.67|4427.27|4426.67|4427.4|4426.8|4427.15|4426.55|9
1628208940000|2021-08-06 00:15:40|4427.15|4426.55|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|19
1628208950000|2021-08-06 00:15:50|4427.15|4426.55|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|30
1628208960000|2021-08-06 00:16:00|4427.02|4426.42|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|12
1628208970000|2021-08-06 00:16:10|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|39
1628208980000|2021-08-06 00:16:20|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|52
1628208990000|2021-08-06 00:16:30|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|11
1628209000000|2021-08-06 00:16:40|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|15
1628209010000|2021-08-06 00:16:50|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|15
1628209020000|2021-08-06 00:17:00|4426.52|4425.92|4426.15|4425.55|4426.52|4425.92|4426.15|4425.55|51
1628209030000|2021-08-06 00:17:10|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|37
1628209040000|2021-08-06 00:17:20|||||||||15
1628209050000|2021-08-06 00:17:30|4426.52|4425.92|4426.4|4425.8|4426.65|4426.05|4426.4|4425.8|7
1628209060000|2021-08-06 00:17:40|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|5
1628209070000|2021-08-06 00:17:50|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|25
1628209080000|2021-08-06 00:18:00|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|17
1628209090000|2021-08-06 00:18:10|4426.4|4425.8|4426.4|4425.8|4426.65|4426.05|4426.4|4425.8|30
1628209100000|2021-08-06 00:18:20|||||||||1
1628209110000|2021-08-06 00:18:30|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|10
1628209120000|2021-08-06 00:18:40|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|23
1628209140000|2021-08-06 00:19:00|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|16
1628209150000|2021-08-06 00:19:10|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|14
1628209160000|2021-08-06 00:19:20|4426.27|4425.67|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|12
1628209170000|2021-08-06 00:19:30|4426.4|4425.8|4426.27|4425.67|4426.4|4425.8|4426.15|4425.55|31
1628209180000|2021-08-06 00:19:40|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|1
1628209200000|2021-08-06 00:20:00|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.27|4425.67|31
1628209210000|2021-08-06 00:20:10|4426.15|4425.55|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|41
1628209220000|2021-08-06 00:20:20|||||||||1
1628209230000|2021-08-06 00:20:30|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|32
1628209240000|2021-08-06 00:20:40|4426.27|4425.67|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|31
1628209250000|2021-08-06 00:20:50|4426.27|4425.67|4426.27|4425.67|4426.4|4425.8|4426.27|4425.67|4
1628209260000|2021-08-06 00:21:00|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|27
1628209280000|2021-08-06 00:21:20|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|16
1628209290000|2021-08-06 00:21:30|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|3
1628209300000|2021-08-06 00:21:40|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|1
1628209320000|2021-08-06 00:22:00|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|16
1628209330000|2021-08-06 00:22:10|4426.15|4425.55|4426.65|4426.05|4426.65|4426.05|4426.15|4425.55|67
1628209350000|2021-08-06 00:22:30|||||||||14
1628209370000|2021-08-06 00:22:50|||||||||6
1628209380000|2021-08-06 00:23:00|4426.4|4425.8|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|18
1628209410000|2021-08-06 00:23:30|||||||||8
1628209430000|2021-08-06 00:23:50|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|6
1628209440000|2021-08-06 00:24:00|4426.52|4425.92|4426.4|4425.8|4426.65|4426.05|4426.4|4425.8|20
1628209490000|2021-08-06 00:24:50|4426.15|4425.55|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|39
1628209500000|2021-08-06 00:25:00|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.27|4425.67|32
1628209510000|2021-08-06 00:25:10|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|21
1628209530000|2021-08-06 00:25:30|||||||||3
1628209540000|2021-08-06 00:25:40|||||||||3
1628209560000|2021-08-06 00:26:00|||||||||5
1628209570000|2021-08-06 00:26:10|||||||||14
1628209580000|2021-08-06 00:26:20|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|24
1628209590000|2021-08-06 00:26:30|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|1
1628209610000|2021-08-06 00:26:50|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|18
1628209620000|2021-08-06 00:27:00|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|12
1628209630000|2021-08-06 00:27:10|||||||||2
1628209640000|2021-08-06 00:27:20|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|27
1628209650000|2021-08-06 00:27:30|||||||||2
1628209660000|2021-08-06 00:27:40|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|9
1628209670000|2021-08-06 00:27:50|4426.52|4425.92|4426.52|4425.92|4426.52|4425.92|4426.52|4425.92|8
1628209680000|2021-08-06 00:28:00|4426.4|4425.8|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|16
1628209690000|2021-08-06 00:28:10|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|4
1628209700000|2021-08-06 00:28:20|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|29
1628209710000|2021-08-06 00:28:30|4426.27|4425.67|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|17
1628209720000|2021-08-06 00:28:40|4426.27|4425.67|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|19
1628209730000|2021-08-06 00:28:50|4426.4|4425.8|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|11
1628209740000|2021-08-06 00:29:00|4426.27|4425.67|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|38
1628209750000|2021-08-06 00:29:10|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|3
1628209770000|2021-08-06 00:29:30|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.27|4425.67|7
1628209780000|2021-08-06 00:29:40|||||||||1
1628209790000|2021-08-06 00:29:50|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|14
1628209800000|2021-08-06 00:30:00|4426.27|4425.67|4426.4|4425.8|4426.65|4426.05|4426.15|4425.55|23
1628209810000|2021-08-06 00:30:10|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|1
1628209830000|2021-08-06 00:30:30|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|10
1628209840000|2021-08-06 00:30:40|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|13
1628209850000|2021-08-06 00:30:50|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|3
1628209860000|2021-08-06 00:31:00|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|9
1628209870000|2021-08-06 00:31:10|||||||||12
1628209880000|2021-08-06 00:31:20|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|28
1628209900000|2021-08-06 00:31:40|||||||||1
1628209910000|2021-08-06 00:31:50|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|9
1628209930000|2021-08-06 00:32:10|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|32
1628209940000|2021-08-06 00:32:20|4426.77|4426.17|4426.52|4425.92|4426.77|4426.17|4426.4|4425.8|34
1628209950000|2021-08-06 00:32:30|4426.65|4426.05|4426.4|4425.8|4426.65|4426.05|4426.4|4425.8|3
1628209960000|2021-08-06 00:32:40|4426.52|4425.92|4426.52|4425.92|4426.65|4426.05|4426.4|4425.8|18
1628209970000|2021-08-06 00:32:50|4426.4|4425.8|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|5
1628209990000|2021-08-06 00:33:10|||||||||3
1628210010000|2021-08-06 00:33:30|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|18
1628210030000|2021-08-06 00:33:50|4427.02|4426.42|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|17
1628210040000|2021-08-06 00:34:00|4427.02|4426.42|4427.02|4426.42|4427.15|4426.55|4426.9|4426.3|11
1628210050000|2021-08-06 00:34:10|4426.9|4426.3|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|8
1628210060000|2021-08-06 00:34:20|4427.02|4426.42|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|22
1628210100000|2021-08-06 00:35:00|||||||||2
1628210120000|2021-08-06 00:35:20|||||||||11
1628210130000|2021-08-06 00:35:30|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|14
1628210140000|2021-08-06 00:35:40|4426.9|4426.3|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|25
1628210150000|2021-08-06 00:35:50|||||||||3
1628210160000|2021-08-06 00:36:00|4426.65|4426.05|4426.77|4426.17|4426.77|4426.17|4426.65|4426.05|41
1628210170000|2021-08-06 00:36:10|4426.9|4426.3|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|7
1628210180000|2021-08-06 00:36:20|||||||||1
1628210190000|2021-08-06 00:36:30|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|6
1628210200000|2021-08-06 00:36:40|||||||||1
1628210210000|2021-08-06 00:36:50|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|12
1628210220000|2021-08-06 00:37:00|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|8
1628210250000|2021-08-06 00:37:30|4426.9|4426.3|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|27
1628210270000|2021-08-06 00:37:50|4426.9|4426.3|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|9
1628210280000|2021-08-06 00:38:00|4427.02|4426.42|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|5
1628210290000|2021-08-06 00:38:10|||||||||3
1628210300000|2021-08-06 00:38:20|||||||||2
1628210320000|2021-08-06 00:38:40|||||||||2
1628210340000|2021-08-06 00:39:00|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|12
1628210390000|2021-08-06 00:39:50|||||||||2
1628210400000|2021-08-06 00:40:00|||||||||3
1628210420000|2021-08-06 00:40:20|4426.9|4426.3|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|24
1628210460000|2021-08-06 00:41:00|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|29
1628210480000|2021-08-06 00:41:20|4426.77|4426.17|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|6
1628210500000|2021-08-06 00:41:40|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|1
1628210520000|2021-08-06 00:42:00|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|5
1628210540000|2021-08-06 00:42:20|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|14
1628210560000|2021-08-06 00:42:40|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|8
1628210590000|2021-08-06 00:43:10|||||||||1
1628210600000|2021-08-06 00:43:20|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|11
1628210610000|2021-08-06 00:43:30|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|11
1628210620000|2021-08-06 00:43:40|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|8
1628210640000|2021-08-06 00:44:00|||||||||1
1628210660000|2021-08-06 00:44:20|||||||||9
1628210680000|2021-08-06 00:44:40|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|18
1628210710000|2021-08-06 00:45:10|4426.77|4426.17|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|21
1628210770000|2021-08-06 00:46:10|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|45
1628210800000|2021-08-06 00:46:40|4426.77|4426.17|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|11
1628210810000|2021-08-06 00:46:50|4426.9|4426.3|4426.77|4426.17|4426.9|4426.3|4426.65|4426.05|32
1628210820000|2021-08-06 00:47:00|4426.65|4426.05|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|4
1628210830000|2021-08-06 00:47:10|||||||||1
1628210840000|2021-08-06 00:47:20|||||||||2
1628210870000|2021-08-06 00:47:50|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|38
1628210880000|2021-08-06 00:48:00|4426.65|4426.05|4426.4|4425.8|4426.65|4426.05|4426.4|4425.8|14
1628210900000|2021-08-06 00:48:20|||||||||3
1628210910000|2021-08-06 00:48:30|||||||||3
1628210920000|2021-08-06 00:48:40|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|49
1628210930000|2021-08-06 00:48:50|||||||||23
1628210940000|2021-08-06 00:49:00|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|63
1628210950000|2021-08-06 00:49:10|||||||||4
1628210960000|2021-08-06 00:49:20|||||||||2
1628211000000|2021-08-06 00:50:00|||||||||15
1628211010000|2021-08-06 00:50:10|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|83
1628211020000|2021-08-06 00:50:20|||||||||2
1628211030000|2021-08-06 00:50:30|||||||||7
1628211040000|2021-08-06 00:50:40|4425.77|4425.17|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|34
1628211050000|2021-08-06 00:50:50|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.77|4425.17|12
1628211060000|2021-08-06 00:51:00|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|18
1628211080000|2021-08-06 00:51:20|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.77|4425.17|15
1628211090000|2021-08-06 00:51:30|4425.77|4425.17|4425.77|4425.17|4425.9|4425.3|4425.65|4425.05|9
1628211100000|2021-08-06 00:51:40|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|0
1628211110000|2021-08-06 00:51:50|||||||||2
1628211120000|2021-08-06 00:52:00|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|15
1628211140000|2021-08-06 00:52:20|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|30
1628211150000|2021-08-06 00:52:30|||||||||1
1628211190000|2021-08-06 00:53:10|||||||||5
1628211200000|2021-08-06 00:53:20|4425.52|4424.92|4425.15|4424.55|4425.52|4424.92|4425.15|4424.55|84
1628211210000|2021-08-06 00:53:30|4425.27|4424.67|4425.4|4424.8|4425.4|4424.8|4425.27|4424.67|18
1628211240000|2021-08-06 00:54:00|4425.15|4424.55|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|45
1628211250000|2021-08-06 00:54:10|4425.27|4424.67|4425.4|4424.8|4425.4|4424.8|4425.27|4424.67|6
1628211260000|2021-08-06 00:54:20|||||||||1
1628211280000|2021-08-06 00:54:40|||||||||20
1628211290000|2021-08-06 00:54:50|||||||||2
1628211300000|2021-08-06 00:55:00|||||||||27
1628211320000|2021-08-06 00:55:20|||||||||7
1628211330000|2021-08-06 00:55:30|||||||||4
1628211350000|2021-08-06 00:55:50|4425.52|4424.92|4425.4|4424.8|4425.52|4424.92|4425.4|4424.8|25
1628211360000|2021-08-06 00:56:00|4425.27|4424.67|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|15
1628211370000|2021-08-06 00:56:10|4425.27|4424.67|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|8
1628211380000|2021-08-06 00:56:20|4425.27|4424.67|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|13
1628211390000|2021-08-06 00:56:30|4425.27|4424.67|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|154
1628211400000|2021-08-06 00:56:40|||||||||34
1628211410000|2021-08-06 00:56:50|4425.27|4424.67|4425.4|4424.8|4425.4|4424.8|4425.27|4424.67|8
1628211420000|2021-08-06 00:57:00|||||||||2
1628211440000|2021-08-06 00:57:20|4425.52|4424.92|4425.52|4424.92|4425.52|4424.92|4425.4|4424.8|168
1628211450000|2021-08-06 00:57:30|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|2
1628211460000|2021-08-06 00:57:40|||||||||3
1628211470000|2021-08-06 00:57:50|4425.52|4424.92|4425.52|4424.92|4425.52|4424.92|4425.52|4424.92|1
1628211480000|2021-08-06 00:58:00|4425.4|4424.8|4425.65|4425.05|4425.65|4425.05|4425.4|4424.8|50
1628211490000|2021-08-06 00:58:10|||||||||4
1628211500000|2021-08-06 00:58:20|4425.77|4425.17|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|35
1628211510000|2021-08-06 00:58:30|||||||||2
1628211520000|2021-08-06 00:58:40|||||||||2
1628211540000|2021-08-06 00:59:00|||||||||16
1628211560000|2021-08-06 00:59:20|||||||||7
1628211570000|2021-08-06 00:59:30|||||||||4
1628211590000|2021-08-06 00:59:50|||||||||1
1628211600000|2021-08-06 01:00:00|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|27
1628211620000|2021-08-06 01:00:20|4425.15|4424.55|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|131
1628211650000|2021-08-06 01:00:50|||||||||81
1628211660000|2021-08-06 01:01:00|||||||||26
1628211670000|2021-08-06 01:01:10|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|22
1628211680000|2021-08-06 01:01:20|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|32
1628211690000|2021-08-06 01:01:30|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|32
1628211710000|2021-08-06 01:01:50|4425.27|4424.67|4425.15|4424.55|4425.27|4424.67|4425.15|4424.55|31
1628211720000|2021-08-06 01:02:00|4425.27|4424.67|4425.15|4424.55|4425.27|4424.67|4425.15|4424.55|20
1628211740000|2021-08-06 01:02:20|||||||||5
1628211750000|2021-08-06 01:02:30|||||||||1
1628211760000|2021-08-06 01:02:40|||||||||6
1628211770000|2021-08-06 01:02:50|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|55
1628211780000|2021-08-06 01:03:00|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|1
1628211790000|2021-08-06 01:03:10|4424.77|4424.17|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|53
1628211800000|2021-08-06 01:03:20|4424.77|4424.17|4424.65|4424.05|4424.77|4424.17|4424.65|4424.05|9
1628211810000|2021-08-06 01:03:30|||||||||13
1628211830000|2021-08-06 01:03:50|4424.9|4424.3|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|53
1628211840000|2021-08-06 01:04:00|4425.15|4424.55|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|49
1628211850000|2021-08-06 01:04:10|||||||||23
1628211860000|2021-08-06 01:04:20|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|10
1628211870000|2021-08-06 01:04:30|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|6
1628211880000|2021-08-06 01:04:40|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|12
1628211890000|2021-08-06 01:04:50|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|16
1628211900000|2021-08-06 01:05:00|||||||||1
1628211910000|2021-08-06 01:05:10|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|15
1628211920000|2021-08-06 01:05:20|||||||||1
1628211930000|2021-08-06 01:05:30|||||||||2
1628211950000|2021-08-06 01:05:50|||||||||2
1628211960000|2021-08-06 01:06:00|||||||||1
1628211970000|2021-08-06 01:06:10|||||||||4
1628211980000|2021-08-06 01:06:20|||||||||8
1628211990000|2021-08-06 01:06:30|||||||||20
1628212010000|2021-08-06 01:06:50|||||||||7
1628212020000|2021-08-06 01:07:00|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|31
1628212060000|2021-08-06 01:07:40|4424.77|4424.17|4424.9|4424.3|4424.9|4424.3|4424.77|4424.17|86
1628212070000|2021-08-06 01:07:50|4424.77|4424.17|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|32
1628212080000|2021-08-06 01:08:00|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|23
1628212110000|2021-08-06 01:08:30|||||||||4
1628212120000|2021-08-06 01:08:40|||||||||1
1628212140000|2021-08-06 01:09:00|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|48
1628212160000|2021-08-06 01:09:20|||||||||5
1628212190000|2021-08-06 01:09:50|||||||||4
1628212210000|2021-08-06 01:10:10|4425.27|4424.67|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|50
1628212230000|2021-08-06 01:10:30|||||||||5
1628212240000|2021-08-06 01:10:40|||||||||7
1628212250000|2021-08-06 01:10:50|||||||||2
1628212260000|2021-08-06 01:11:00|4425.15|4424.55|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|55
1628212280000|2021-08-06 01:11:20|||||||||5
1628212300000|2021-08-06 01:11:40|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|18
1628212310000|2021-08-06 01:11:50|||||||||3
1628212320000|2021-08-06 01:12:00|||||||||6
1628212330000|2021-08-06 01:12:10|||||||||24
1628212340000|2021-08-06 01:12:20|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|19
1628212350000|2021-08-06 01:12:30|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|1
1628212360000|2021-08-06 01:12:40|||||||||1
1628212370000|2021-08-06 01:12:50|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|18
1628212380000|2021-08-06 01:13:00|||||||||2
1628212390000|2021-08-06 01:13:10|||||||||14
1628212400000|2021-08-06 01:13:20|4425.27|4424.67|4425.15|4424.55|4425.27|4424.67|4425.15|4424.55|28
1628212430000|2021-08-06 01:13:50|||||||||1
1628212440000|2021-08-06 01:14:00|||||||||16
1628212450000|2021-08-06 01:14:10|4425.27|4424.67|4425.27|4424.67|4425.27|4424.67|4425.27|4424.67|27
1628212460000|2021-08-06 01:14:20|4425.15|4424.55|4425.27|4424.67|4425.27|4424.67|4425.15|4424.55|23
1628212470000|2021-08-06 01:14:30|4425.15|4424.55|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|14
1628212490000|2021-08-06 01:14:50|4425.27|4424.67|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|4
1628212500000|2021-08-06 01:15:00|4425.27|4424.67|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|48
1628212510000|2021-08-06 01:15:10|4425.27|4424.67|4425.15|4424.55|4425.27|4424.67|4425.15|4424.55|4
1628212520000|2021-08-06 01:15:20|||||||||13
1628212530000|2021-08-06 01:15:30|4424.9|4424.3|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|33
1628212540000|2021-08-06 01:15:40|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|20
1628212550000|2021-08-06 01:15:50|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|6
1628212560000|2021-08-06 01:16:00|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|17
1628212570000|2021-08-06 01:16:10|4425.02|4424.42|4425.02|4424.42|4425.15|4424.55|4424.9|4424.3|19
1628212580000|2021-08-06 01:16:20|4424.9|4424.3|4425.02|4424.42|4425.02|4424.42|4424.9|4424.3|7
1628212590000|2021-08-06 01:16:30|4424.9|4424.3|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|20
1628212610000|2021-08-06 01:16:50|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|15
1628212620000|2021-08-06 01:17:00|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|17
1628212630000|2021-08-06 01:17:10|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|12
1628212640000|2021-08-06 01:17:20|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|32
1628212650000|2021-08-06 01:17:30|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|9
1628212680000|2021-08-06 01:18:00|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.27|4424.67|34
1628212690000|2021-08-06 01:18:10|||||||||4
1628212700000|2021-08-06 01:18:20|||||||||33
1628212710000|2021-08-06 01:18:30|||||||||6
1628212720000|2021-08-06 01:18:40|4425.52|4424.92|4425.65|4425.05|4425.65|4425.05|4425.52|4424.92|9
1628212730000|2021-08-06 01:18:50|4425.52|4424.92|4425.4|4424.8|4425.65|4425.05|4425.4|4424.8|21
1628212740000|2021-08-06 01:19:00|||||||||1
1628212750000|2021-08-06 01:19:10|4425.27|4424.67|4425.27|4424.67|4425.4|4424.8|4425.15|4424.55|27
1628212760000|2021-08-06 01:19:20|4425.4|4424.8|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|1
1628212770000|2021-08-06 01:19:30|4425.27|4424.67|4425.15|4424.55|4425.27|4424.67|4425.15|4424.55|9
1628212780000|2021-08-06 01:19:40|4425.27|4424.67|4425.65|4425.05|4425.65|4425.05|4425.27|4424.67|45
1628212790000|2021-08-06 01:19:50|||||||||4
1628212800000|2021-08-06 01:20:00|||||||||14
1628212810000|2021-08-06 01:20:10|||||||||9
1628212820000|2021-08-06 01:20:20|||||||||8
1628212830000|2021-08-06 01:20:30|4425.52|4424.92|4425.4|4424.8|4425.52|4424.92|4425.4|4424.8|44
1628212840000|2021-08-06 01:20:40|4425.52|4424.92|4425.52|4424.92|4425.52|4424.92|4425.52|4424.92|10
1628212850000|2021-08-06 01:20:50|4425.4|4424.8|4425.4|4424.8|4425.52|4424.92|4425.4|4424.8|4
1628212860000|2021-08-06 01:21:00|4425.15|4424.55|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|16
1628212870000|2021-08-06 01:21:10|4425.27|4424.67|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|10
1628212880000|2021-08-06 01:21:20|4425.27|4424.67|4425.4|4424.8|4425.4|4424.8|4425.27|4424.67|13
1628212920000|2021-08-06 01:22:00|4425.27|4424.67|4425.27|4424.67|4425.4|4424.8|4425.15|4424.55|14
1628212930000|2021-08-06 01:22:10|4425.4|4424.8|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|0
1628212940000|2021-08-06 01:22:20|4425.02|4424.42|4425.02|4424.42|4425.02|4424.42|4425.02|4424.42|20
1628212950000|2021-08-06 01:22:30|4425.15|4424.55|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|6
1628212970000|2021-08-06 01:22:50|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|9
1628212980000|2021-08-06 01:23:00|||||||||1
1628212990000|2021-08-06 01:23:10|||||||||1
1628213000000|2021-08-06 01:23:20|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|26
1628213010000|2021-08-06 01:23:30|4424.77|4424.17|4424.65|4424.05|4424.77|4424.17|4424.65|4424.05|55
1628213020000|2021-08-06 01:23:40|||||||||9
1628213030000|2021-08-06 01:23:50|||||||||4
1628213040000|2021-08-06 01:24:00|4424.9|4424.3|4424.65|4424.05|4424.9|4424.3|4424.65|4424.05|63
1628213050000|2021-08-06 01:24:10|4424.52|4423.92|4424.65|4424.05|4424.65|4424.05|4424.52|4423.92|122
1628213080000|2021-08-06 01:24:40|||||||||9
1628213090000|2021-08-06 01:24:50|||||||||3
1628213100000|2021-08-06 01:25:00|||||||||21
1628213110000|2021-08-06 01:25:10|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|30
1628213120000|2021-08-06 01:25:20|||||||||1
1628213150000|2021-08-06 01:25:50|||||||||15
1628213160000|2021-08-06 01:26:00|4424.77|4424.17|4424.9|4424.3|4424.9|4424.3|4424.77|4424.17|39
1628213170000|2021-08-06 01:26:10|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|5
1628213200000|2021-08-06 01:26:40|4424.9|4424.3|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|56
1628213210000|2021-08-06 01:26:50|||||||||35
1628213220000|2021-08-06 01:27:00|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|23
1628213230000|2021-08-06 01:27:10|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|5
1628213250000|2021-08-06 01:27:30|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|9
1628213260000|2021-08-06 01:27:40|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|4
1628213280000|2021-08-06 01:28:00|||||||||1
1628213290000|2021-08-06 01:28:10|4424.77|4424.17|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|30
1628213310000|2021-08-06 01:28:30|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|15
1628213320000|2021-08-06 01:28:40|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|8
1628213330000|2021-08-06 01:28:50|||||||||2
1628213340000|2021-08-06 01:29:00|4425.15|4424.55|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|22
1628213350000|2021-08-06 01:29:10|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|4
1628213370000|2021-08-06 01:29:30|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|8
1628213380000|2021-08-06 01:29:40|||||||||2
1628213390000|2021-08-06 01:29:50|||||||||1
1628213400000|2021-08-06 01:30:00|||||||||63
1628213410000|2021-08-06 01:30:10|4424.77|4424.17|4424.65|4424.05|4424.77|4424.17|4424.65|4424.05|22
1628213430000|2021-08-06 01:30:30|4424.4|4423.8|4424.4|4423.8|4424.65|4424.05|4424.4|4423.8|96
1628213440000|2021-08-06 01:30:40|||||||||4
1628213450000|2021-08-06 01:30:50|||||||||19
1628213460000|2021-08-06 01:31:00|4424.65|4424.05|4424.4|4423.8|4424.65|4424.05|4424.4|4423.8|30
1628213470000|2021-08-06 01:31:10|4424.52|4423.92|4424.65|4424.05|4424.65|4424.05|4424.4|4423.8|30
1628213480000|2021-08-06 01:31:20|||||||||10
1628213490000|2021-08-06 01:31:30|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|9
1628213500000|2021-08-06 01:31:40|4424.65|4424.05|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|21
1628213510000|2021-08-06 01:31:50|4424.65|4424.05|4424.65|4424.05|4424.9|4424.3|4424.65|4424.05|22
1628213520000|2021-08-06 01:32:00|4424.77|4424.17|4424.4|4423.8|4424.9|4424.3|4424.4|4423.8|64
1628213530000|2021-08-06 01:32:10|4424.52|4423.92|4424.65|4424.05|4424.65|4424.05|4424.4|4423.8|29
1628213540000|2021-08-06 01:32:20|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|20
1628213560000|2021-08-06 01:32:40|4424.77|4424.17|4424.65|4424.05|4424.9|4424.3|4424.65|4424.05|74
1628213570000|2021-08-06 01:32:50|4424.52|4423.92|4424.4|4423.8|4424.65|4424.05|4424.4|4423.8|19
1628213580000|2021-08-06 01:33:00|4424.65|4424.05|4424.4|4423.8|4424.65|4424.05|4424.4|4423.8|20
1628213590000|2021-08-06 01:33:10|4424.52|4423.92|4424.4|4423.8|4424.65|4424.05|4424.4|4423.8|28
1628213600000|2021-08-06 01:33:20|4424.52|4423.92|4424.65|4424.05|4424.65|4424.05|4424.52|4423.92|6
1628213610000|2021-08-06 01:33:30|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.77|4424.17|39
1628213620000|2021-08-06 01:33:40|4424.77|4424.17|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|20
1628213630000|2021-08-06 01:33:50|4424.77|4424.17|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|13
1628213640000|2021-08-06 01:34:00|||||||||3
1628213650000|2021-08-06 01:34:10|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|25
1628213660000|2021-08-06 01:34:20|4424.9|4424.3|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|78
1628213670000|2021-08-06 01:34:30|||||||||37
1628213680000|2021-08-06 01:34:40|||||||||1
1628213690000|2021-08-06 01:34:50|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|30
1628213700000|2021-08-06 01:35:00|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|22
1628213720000|2021-08-06 01:35:20|4425.27|4424.67|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|42
1628213730000|2021-08-06 01:35:30|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|47
1628213740000|2021-08-06 01:35:40|4425.27|4424.67|4425.27|4424.67|4425.4|4424.8|4425.15|4424.55|14
1628213750000|2021-08-06 01:35:50|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|5
1628213760000|2021-08-06 01:36:00|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|26
1628213770000|2021-08-06 01:36:10|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|19
1628213780000|2021-08-06 01:36:20|4425.27|4424.67|4425.27|4424.67|4425.4|4424.8|4425.15|4424.55|16
1628213790000|2021-08-06 01:36:30|4425.4|4424.8|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|56
1628213800000|2021-08-06 01:36:40|||||||||1
1628213810000|2021-08-06 01:36:50|||||||||2
1628213820000|2021-08-06 01:37:00|4425.27|4424.67|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|5
1628213830000|2021-08-06 01:37:10|4424.9|4424.3|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|37
1628213850000|2021-08-06 01:37:30|4425.02|4424.42|4425.02|4424.42|4425.15|4424.55|4424.9|4424.3|8
1628213860000|2021-08-06 01:37:40|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|0
1628213870000|2021-08-06 01:37:50|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|13
1628213880000|2021-08-06 01:38:00|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|3
1628213890000|2021-08-06 01:38:10|||||||||1
1628213900000|2021-08-06 01:38:20|||||||||25
1628213930000|2021-08-06 01:38:50|4424.77|4424.17|4424.65|4424.05|4424.77|4424.17|4424.65|4424.05|49
1628213940000|2021-08-06 01:39:00|4424.4|4423.8|4424.4|4423.8|4424.4|4423.8|4424.4|4423.8|56
1628213950000|2021-08-06 01:39:10|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|4424.4|4423.8|36
1628213960000|2021-08-06 01:39:20|4424.52|4423.92|4424.4|4423.8|4424.52|4423.92|4424.4|4423.8|6
1628213970000|2021-08-06 01:39:30|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|24
1628213980000|2021-08-06 01:39:40|||||||||1
1628213990000|2021-08-06 01:39:50|4424.4|4423.8|4424.4|4423.8|4424.4|4423.8|4424.4|4423.8|15
1628214010000|2021-08-06 01:40:10|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|4424.65|4424.05|34
1628214020000|2021-08-06 01:40:20|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|26
1628214030000|2021-08-06 01:40:30|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|28
1628214040000|2021-08-06 01:40:40|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|25
1628214050000|2021-08-06 01:40:50|||||||||3
1628214060000|2021-08-06 01:41:00|||||||||1
1628214070000|2021-08-06 01:41:10|4425.15|4424.55|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|24
1628214080000|2021-08-06 01:41:20|||||||||16
1628214090000|2021-08-06 01:41:30|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|16
1628214100000|2021-08-06 01:41:40|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|17
1628214110000|2021-08-06 01:41:50|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|5
1628214120000|2021-08-06 01:42:00|||||||||1
1628214130000|2021-08-06 01:42:10|4425.02|4424.42|4425.02|4424.42|4425.15|4424.55|4424.9|4424.3|46
1628214140000|2021-08-06 01:42:20|4424.9|4424.3|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|2
1628214150000|2021-08-06 01:42:30|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|22
1628214160000|2021-08-06 01:42:40|4425.02|4424.42|4425.02|4424.42|4425.15|4424.55|4424.9|4424.3|34
1628214170000|2021-08-06 01:42:50|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|4
1628214180000|2021-08-06 01:43:00|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|21
1628214190000|2021-08-06 01:43:10|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|5
1628214200000|2021-08-06 01:43:20|4425.27|4424.67|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|31
1628214210000|2021-08-06 01:43:30|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.77|4424.17|37
1628214230000|2021-08-06 01:43:50|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|33
1628214240000|2021-08-06 01:44:00|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|17
1628214250000|2021-08-06 01:44:10|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|1
1628214260000|2021-08-06 01:44:20|||||||||10
1628214280000|2021-08-06 01:44:40|4425.4|4424.8|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|25
1628214290000|2021-08-06 01:44:50|4425.27|4424.67|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|6
1628214300000|2021-08-06 01:45:00|4425.15|4424.55|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|15
1628214310000|2021-08-06 01:45:10|4425.27|4424.67|4425.15|4424.55|4425.4|4424.8|4425.15|4424.55|11
1628214320000|2021-08-06 01:45:20|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|34
1628214330000|2021-08-06 01:45:30|4424.65|4424.05|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|27
1628214340000|2021-08-06 01:45:40|4425.02|4424.42|4425.02|4424.42|4425.15|4424.55|4424.9|4424.3|31
1628214350000|2021-08-06 01:45:50|4425.15|4424.55|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|11
1628214360000|2021-08-06 01:46:00|4424.9|4424.3|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|38
1628214370000|2021-08-06 01:46:10|4424.9|4424.3|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|2
1628214400000|2021-08-06 01:46:40|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|11
1628214410000|2021-08-06 01:46:50|4424.9|4424.3|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|27
1628214420000|2021-08-06 01:47:00|4425.02|4424.42|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|17
1628214430000|2021-08-06 01:47:10|||||||||22
1628214440000|2021-08-06 01:47:20|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|3
1628214450000|2021-08-06 01:47:30|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|5
1628214460000|2021-08-06 01:47:40|||||||||5
1628214470000|2021-08-06 01:47:50|4424.77|4424.17|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|34
1628214480000|2021-08-06 01:48:00|4424.77|4424.17|4424.77|4424.17|4424.9|4424.3|4424.65|4424.05|18
1628214490000|2021-08-06 01:48:10|4424.65|4424.05|4424.9|4424.3|4424.9|4424.3|4424.65|4424.05|14
1628214500000|2021-08-06 01:48:20|4424.65|4424.05|4424.65|4424.05|4424.77|4424.17|4424.65|4424.05|7
1628214510000|2021-08-06 01:48:30|4424.77|4424.17|4424.9|4424.3|4424.9|4424.3|4424.77|4424.17|11
1628214520000|2021-08-06 01:48:40|||||||||2
1628214560000|2021-08-06 01:49:20|4424.77|4424.17|4424.65|4424.05|4424.77|4424.17|4424.65|4424.05|25
1628214570000|2021-08-06 01:49:30|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|4424.9|4424.3|28
1628214580000|2021-08-06 01:49:40|||||||||3
1628214600000|2021-08-06 01:50:00|4424.77|4424.17|4424.9|4424.3|4424.9|4424.3|4424.77|4424.17|19
1628214610000|2021-08-06 01:50:10|||||||||19
1628214630000|2021-08-06 01:50:30|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4424.9|4424.3|38
1628214640000|2021-08-06 01:50:40|4425.02|4424.42|4424.9|4424.3|4425.02|4424.42|4424.9|4424.3|1
1628214660000|2021-08-06 01:51:00|||||||||2
1628214670000|2021-08-06 01:51:10|4425.02|4424.42|4425.02|4424.42|4425.15|4424.55|4424.9|4424.3|31
1628214680000|2021-08-06 01:51:20|4424.9|4424.3|4424.9|4424.3|4425.15|4424.55|4424.9|4424.3|2
1628214710000|2021-08-06 01:51:50|||||||||8
1628214720000|2021-08-06 01:52:00|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4425.02|4424.42|29
1628214730000|2021-08-06 01:52:10|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|53
1628214740000|2021-08-06 01:52:20|||||||||2
1628214750000|2021-08-06 01:52:30|||||||||1
1628214760000|2021-08-06 01:52:40|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|32
1628214770000|2021-08-06 01:52:50|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|22
1628214780000|2021-08-06 01:53:00|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|31
1628214790000|2021-08-06 01:53:10|||||||||4
1628214850000|2021-08-06 01:54:10|4425.4|4424.8|4425.4|4424.8|4425.65|4425.05|4425.4|4424.8|71
1628214860000|2021-08-06 01:54:20|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.4|4424.8|11
1628214870000|2021-08-06 01:54:30|4425.52|4424.92|4425.4|4424.8|4425.65|4425.05|4425.4|4424.8|20
1628214880000|2021-08-06 01:54:40|4425.52|4424.92|4425.65|4425.05|4425.65|4425.05|4425.52|4424.92|4
1628214900000|2021-08-06 01:55:00|4425.52|4424.92|4425.4|4424.8|4425.65|4425.05|4425.4|4424.8|27
1628214910000|2021-08-06 01:55:10|||||||||1
1628214920000|2021-08-06 01:55:20|||||||||10
1628214950000|2021-08-06 01:55:50|4425.15|4424.55|4425.4|4424.8|4425.4|4424.8|4425.15|4424.55|41
1628214960000|2021-08-06 01:56:00|||||||||4
1628214970000|2021-08-06 01:56:10|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.4|4424.8|12
1628214980000|2021-08-06 01:56:20|4425.52|4424.92|4425.4|4424.8|4425.52|4424.92|4425.4|4424.8|4
1628215010000|2021-08-06 01:56:50|4425.52|4424.92|4425.4|4424.8|4425.65|4425.05|4425.4|4424.8|10
1628215020000|2021-08-06 01:57:00|4425.52|4424.92|4425.65|4425.05|4425.77|4425.17|4425.52|4424.92|14
1628215030000|2021-08-06 01:57:10|||||||||3
1628215060000|2021-08-06 01:57:40|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|24
1628215070000|2021-08-06 01:57:50|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|33
1628215080000|2021-08-06 01:58:00|||||||||21
1628215090000|2021-08-06 01:58:10|||||||||10
1628215110000|2021-08-06 01:58:30|||||||||5
1628215120000|2021-08-06 01:58:40|||||||||1
1628215130000|2021-08-06 01:58:50|4426.27|4425.67|4426.4|4425.8|4426.65|4426.05|4426.27|4425.67|130
1628215140000|2021-08-06 01:59:00|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|38
1628215150000|2021-08-06 01:59:10|||||||||5
1628215160000|2021-08-06 01:59:20|4426.4|4425.8|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|36
1628215180000|2021-08-06 01:59:40|||||||||7
1628215190000|2021-08-06 01:59:50|4426.15|4425.55|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|44
1628215200000|2021-08-06 02:00:00|4425.9|4425.3|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|35
1628215210000|2021-08-06 02:00:10|||||||||6
1628215220000|2021-08-06 02:00:20|4425.65|4425.05|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|28
1628215230000|2021-08-06 02:00:30|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|3
1628215240000|2021-08-06 02:00:40|4425.9|4425.3|4425.77|4425.17|4425.9|4425.3|4425.77|4425.17|17
1628215250000|2021-08-06 02:00:50|4425.65|4425.05|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|2
1628215260000|2021-08-06 02:01:00|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|16
1628215270000|2021-08-06 02:01:10|4425.65|4425.05|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|36
1628215280000|2021-08-06 02:01:20|4425.52|4424.92|4425.65|4425.05|4425.65|4425.05|4425.52|4424.92|23
1628215290000|2021-08-06 02:01:30|||||||||19
1628215300000|2021-08-06 02:01:40|||||||||4
1628215310000|2021-08-06 02:01:50|||||||||2
1628215320000|2021-08-06 02:02:00|||||||||13
1628215330000|2021-08-06 02:02:10|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.77|4425.17|5
1628215340000|2021-08-06 02:02:20|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|6
1628215350000|2021-08-06 02:02:30|4425.77|4425.17|4425.77|4425.17|4425.9|4425.3|4425.65|4425.05|8
1628215360000|2021-08-06 02:02:40|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|0
1628215370000|2021-08-06 02:02:50|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|10
1628215380000|2021-08-06 02:03:00|4426.02|4425.42|4426.02|4425.42|4426.02|4425.42|4425.9|4425.3|11
1628215390000|2021-08-06 02:03:10|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|2
1628215400000|2021-08-06 02:03:20|4425.65|4425.05|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|17
1628215410000|2021-08-06 02:03:30|||||||||2
1628215420000|2021-08-06 02:03:40|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|11
1628215440000|2021-08-06 02:04:00|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|7
1628215450000|2021-08-06 02:04:10|||||||||14
1628215500000|2021-08-06 02:05:00|||||||||13
1628215510000|2021-08-06 02:05:10|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|14
1628215530000|2021-08-06 02:05:30|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|32
1628215540000|2021-08-06 02:05:40|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|11
1628215560000|2021-08-06 02:06:00|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|23
1628215570000|2021-08-06 02:06:10|4426.02|4425.42|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|9
1628215580000|2021-08-06 02:06:20|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|7
1628215590000|2021-08-06 02:06:30|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|5
1628215620000|2021-08-06 02:07:00|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|31
1628215630000|2021-08-06 02:07:10|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|23
1628215640000|2021-08-06 02:07:20|4426.27|4425.67|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|4
1628215650000|2021-08-06 02:07:30|4426.27|4425.67|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|29
1628215660000|2021-08-06 02:07:40|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|3
1628215670000|2021-08-06 02:07:50|||||||||3
1628215680000|2021-08-06 02:08:00|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.27|4425.67|6
1628215700000|2021-08-06 02:08:20|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|19
1628215710000|2021-08-06 02:08:30|||||||||1
1628215720000|2021-08-06 02:08:40|||||||||1
1628215730000|2021-08-06 02:08:50|4426.02|4425.42|4426.02|4425.42|4426.15|4425.55|4425.9|4425.3|54
1628215740000|2021-08-06 02:09:00|4425.9|4425.3|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|0
1628215750000|2021-08-06 02:09:10|||||||||4
1628215760000|2021-08-06 02:09:20|||||||||7
1628215790000|2021-08-06 02:09:50|||||||||4
1628215800000|2021-08-06 02:10:00|4426.02|4425.42|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|11
1628215810000|2021-08-06 02:10:10|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|21
1628215830000|2021-08-06 02:10:30|||||||||6
1628215840000|2021-08-06 02:10:40|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|18
1628215850000|2021-08-06 02:10:50|||||||||3
1628215860000|2021-08-06 02:11:00|||||||||6
1628215870000|2021-08-06 02:11:10|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|19
1628215880000|2021-08-06 02:11:20|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.52|4424.92|101
1628215890000|2021-08-06 02:11:30|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|49
1628215900000|2021-08-06 02:11:40|||||||||4
1628215910000|2021-08-06 02:11:50|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|48
1628215920000|2021-08-06 02:12:00|||||||||1
1628215930000|2021-08-06 02:12:10|4425.65|4425.05|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|13
1628215940000|2021-08-06 02:12:20|||||||||3
1628215980000|2021-08-06 02:13:00|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|32
1628215990000|2021-08-06 02:13:10|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|53
1628216000000|2021-08-06 02:13:20|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|19
1628216010000|2021-08-06 02:13:30|||||||||3
1628216020000|2021-08-06 02:13:40|||||||||32
1628216030000|2021-08-06 02:13:50|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|8
1628216040000|2021-08-06 02:14:00|||||||||2
1628216060000|2021-08-06 02:14:20|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|17
1628216070000|2021-08-06 02:14:30|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.27|4425.67|13
1628216100000|2021-08-06 02:15:00|4426.15|4425.55|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|16
1628216110000|2021-08-06 02:15:10|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|7
1628216120000|2021-08-06 02:15:20|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4425.9|4425.3|27
1628216150000|2021-08-06 02:15:50|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|12
1628216160000|2021-08-06 02:16:00|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|19
1628216170000|2021-08-06 02:16:10|4425.9|4425.3|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|28
1628216190000|2021-08-06 02:16:30|4426.02|4425.42|4426.02|4425.42|4426.02|4425.42|4426.02|4425.42|3
1628216200000|2021-08-06 02:16:40|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|0
1628216220000|2021-08-06 02:17:00|4426.02|4425.42|4426.02|4425.42|4426.15|4425.55|4426.02|4425.42|20
1628216230000|2021-08-06 02:17:10|4425.9|4425.3|4426.02|4425.42|4426.15|4425.55|4425.9|4425.3|2
1628216240000|2021-08-06 02:17:20|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|0
1628216250000|2021-08-06 02:17:30|||||||||25
1628216270000|2021-08-06 02:17:50|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|5
1628216280000|2021-08-06 02:18:00|||||||||21
1628216290000|2021-08-06 02:18:10|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|10
1628216300000|2021-08-06 02:18:20|||||||||2
1628216310000|2021-08-06 02:18:30|||||||||2
1628216320000|2021-08-06 02:18:40|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|23
1628216330000|2021-08-06 02:18:50|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|3
1628216340000|2021-08-06 02:19:00|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|15
1628216370000|2021-08-06 02:19:30|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|14
1628216380000|2021-08-06 02:19:40|||||||||3
1628216390000|2021-08-06 02:19:50|||||||||1
1628216400000|2021-08-06 02:20:00|||||||||4
1628216440000|2021-08-06 02:20:40|||||||||6
1628216460000|2021-08-06 02:21:00|||||||||9
1628216480000|2021-08-06 02:21:20|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|17
1628216500000|2021-08-06 02:21:40|4425.65|4425.05|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|30
1628216520000|2021-08-06 02:22:00|||||||||1
1628216530000|2021-08-06 02:22:10|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|9
1628216540000|2021-08-06 02:22:20|||||||||6
1628216550000|2021-08-06 02:22:30|||||||||9
1628216560000|2021-08-06 02:22:40|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|15
1628216570000|2021-08-06 02:22:50|4425.77|4425.17|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|5
1628216580000|2021-08-06 02:23:00|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|11
1628216590000|2021-08-06 02:23:10|||||||||13
1628216620000|2021-08-06 02:23:40|||||||||7
1628216660000|2021-08-06 02:24:20|4425.65|4425.05|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|38
1628216670000|2021-08-06 02:24:30|||||||||14
1628216680000|2021-08-06 02:24:40|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|26
1628216690000|2021-08-06 02:24:50|||||||||4
1628216700000|2021-08-06 02:25:00|4425.65|4425.05|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|34
1628216710000|2021-08-06 02:25:10|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|4
1628216750000|2021-08-06 02:25:50|4425.77|4425.17|4425.77|4425.17|4425.77|4425.17|4425.77|4425.17|17
1628216760000|2021-08-06 02:26:00|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|9
1628216790000|2021-08-06 02:26:30|||||||||4
1628216820000|2021-08-06 02:27:00|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|44
1628216840000|2021-08-06 02:27:20|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|13
1628216850000|2021-08-06 02:27:30|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.27|4425.67|25
1628216860000|2021-08-06 02:27:40|||||||||30
1628216880000|2021-08-06 02:28:00|||||||||3
1628216900000|2021-08-06 02:28:20|||||||||1
1628216940000|2021-08-06 02:29:00|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|59
1628216970000|2021-08-06 02:29:30|||||||||4
1628216980000|2021-08-06 02:29:40|||||||||3
1628216990000|2021-08-06 02:29:50|||||||||4
1628217000000|2021-08-06 02:30:00|||||||||30
1628217020000|2021-08-06 02:30:20|4425.9|4425.3|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|19
1628217050000|2021-08-06 02:30:50|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|18
1628217060000|2021-08-06 02:31:00|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|8
1628217070000|2021-08-06 02:31:10|||||||||15
1628217100000|2021-08-06 02:31:40|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|7
1628217120000|2021-08-06 02:32:00|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|7
1628217130000|2021-08-06 02:32:10|||||||||1
1628217140000|2021-08-06 02:32:20|||||||||2
1628217150000|2021-08-06 02:32:30|||||||||16
1628217180000|2021-08-06 02:33:00|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|11
1628217230000|2021-08-06 02:33:50|||||||||2
1628217240000|2021-08-06 02:34:00|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|18
1628217270000|2021-08-06 02:34:30|4426.15|4425.55|4426.27|4425.67|4426.4|4425.8|4426.15|4425.55|5
1628217280000|2021-08-06 02:34:40|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|2
1628217300000|2021-08-06 02:35:00|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.27|4425.67|32
1628217310000|2021-08-06 02:35:10|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|3
1628217340000|2021-08-06 02:35:40|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|8
1628217360000|2021-08-06 02:36:00|4425.9|4425.3|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|38
1628217380000|2021-08-06 02:36:20|||||||||10
1628217390000|2021-08-06 02:36:30|||||||||22
1628217400000|2021-08-06 02:36:40|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|6
1628217410000|2021-08-06 02:36:50|||||||||8
1628217420000|2021-08-06 02:37:00|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|13
1628217430000|2021-08-06 02:37:10|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|25
1628217440000|2021-08-06 02:37:20|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|18
1628217450000|2021-08-06 02:37:30|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|13
1628217460000|2021-08-06 02:37:40|4426.02|4425.42|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|4
1628217480000|2021-08-06 02:38:00|||||||||3
1628217490000|2021-08-06 02:38:10|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|10
1628217500000|2021-08-06 02:38:20|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|2
1628217510000|2021-08-06 02:38:30|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|10
1628217520000|2021-08-06 02:38:40|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|0
1628217530000|2021-08-06 02:38:50|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|1
1628217540000|2021-08-06 02:39:00|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|5
1628217570000|2021-08-06 02:39:30|||||||||8
1628217590000|2021-08-06 02:39:50|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|25
1628217610000|2021-08-06 02:40:10|||||||||1
1628217640000|2021-08-06 02:40:40|||||||||1
1628217660000|2021-08-06 02:41:00|||||||||2
1628217670000|2021-08-06 02:41:10|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|31
1628217680000|2021-08-06 02:41:20|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|3
1628217690000|2021-08-06 02:41:30|||||||||12
1628217700000|2021-08-06 02:41:40|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|4
1628217710000|2021-08-06 02:41:50|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|7
1628217720000|2021-08-06 02:42:00|||||||||8
1628217730000|2021-08-06 02:42:10|4425.77|4425.17|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|22
1628217740000|2021-08-06 02:42:20|4425.77|4425.17|4425.9|4425.3|4426.02|4425.42|4425.77|4425.17|51
1628217750000|2021-08-06 02:42:30|||||||||1
1628217760000|2021-08-06 02:42:40|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.77|4425.17|31
1628217780000|2021-08-06 02:43:00|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|9
1628217800000|2021-08-06 02:43:20|4426.15|4425.55|4426.02|4425.42|4426.15|4425.55|4426.02|4425.42|38
1628217810000|2021-08-06 02:43:30|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|0
1628217820000|2021-08-06 02:43:40|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|17
1628217850000|2021-08-06 02:44:10|||||||||2
1628217860000|2021-08-06 02:44:20|||||||||2
1628217900000|2021-08-06 02:45:00|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|15
1628217910000|2021-08-06 02:45:10|||||||||1
1628217920000|2021-08-06 02:45:20|||||||||2
1628217930000|2021-08-06 02:45:30|4426.02|4425.42|4426.02|4425.42|4426.15|4425.55|4426.02|4425.42|10
1628217940000|2021-08-06 02:45:40|4425.9|4425.3|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|1
1628217960000|2021-08-06 02:46:00|4426.02|4425.42|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|16
1628218000000|2021-08-06 02:46:40|4426.02|4425.42|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|9
1628218010000|2021-08-06 02:46:50|4426.02|4425.42|4426.02|4425.42|4426.15|4425.55|4425.9|4425.3|40
1628218020000|2021-08-06 02:47:00|4426.15|4425.55|4426.02|4425.42|4426.15|4425.55|4425.9|4425.3|4
1628218030000|2021-08-06 02:47:10|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|5
1628218050000|2021-08-06 02:47:30|||||||||1
1628218070000|2021-08-06 02:47:50|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|2
1628218080000|2021-08-06 02:48:00|4426.02|4425.42|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|21
1628218100000|2021-08-06 02:48:20|4425.65|4425.05|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|18
1628218110000|2021-08-06 02:48:30|4425.77|4425.17|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|10
1628218150000|2021-08-06 02:49:10|4425.77|4425.17|4425.77|4425.17|4425.77|4425.17|4425.65|4425.05|8
1628218160000|2021-08-06 02:49:20|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|7
1628218200000|2021-08-06 02:50:00|||||||||4
1628218220000|2021-08-06 02:50:20|4426.02|4425.42|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|10
1628218230000|2021-08-06 02:50:30|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|15
1628218260000|2021-08-06 02:51:00|||||||||7
1628218310000|2021-08-06 02:51:50|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|37
1628218320000|2021-08-06 02:52:00|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|21
1628218340000|2021-08-06 02:52:20|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|16
1628218370000|2021-08-06 02:52:50|4426.02|4425.42|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|18
1628218380000|2021-08-06 02:53:00|4426.02|4425.42|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|6
1628218400000|2021-08-06 02:53:20|4426.02|4425.42|4426.02|4425.42|4426.15|4425.55|4425.9|4425.3|12
1628218410000|2021-08-06 02:53:30|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|5
1628218420000|2021-08-06 02:53:40|||||||||1
1628218440000|2021-08-06 02:54:00|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|29
1628218450000|2021-08-06 02:54:10|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|34
1628218460000|2021-08-06 02:54:20|||||||||1
1628218470000|2021-08-06 02:54:30|||||||||1
1628218490000|2021-08-06 02:54:50|||||||||2
1628218510000|2021-08-06 02:55:10|||||||||3
1628218530000|2021-08-06 02:55:30|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|17
1628218540000|2021-08-06 02:55:40|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|5
1628218550000|2021-08-06 02:55:50|||||||||9
1628218570000|2021-08-06 02:56:10|||||||||2
1628218650000|2021-08-06 02:57:30|||||||||1
1628218670000|2021-08-06 02:57:50|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|17
1628218680000|2021-08-06 02:58:00|4425.9|4425.3|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|15
1628218690000|2021-08-06 02:58:10|4426.02|4425.42|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|0
1628218700000|2021-08-06 02:58:20|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|4
1628218710000|2021-08-06 02:58:30|4425.9|4425.3|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|19
1628218720000|2021-08-06 02:58:40|4426.02|4425.42|4426.02|4425.42|4426.02|4425.42|4425.9|4425.3|13
1628218730000|2021-08-06 02:58:50|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|1
1628218740000|2021-08-06 02:59:00|4426.02|4425.42|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|3
1628218760000|2021-08-06 02:59:20|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|8
1628218770000|2021-08-06 02:59:30|||||||||1
1628218780000|2021-08-06 02:59:40|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|23
1628218830000|2021-08-06 03:00:30|||||||||1
1628218870000|2021-08-06 03:01:10|||||||||32
1628218880000|2021-08-06 03:01:20|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|9
1628218890000|2021-08-06 03:01:30|||||||||1
1628218900000|2021-08-06 03:01:40|4426.27|4425.67|4426.27|4425.67|4426.4|4425.8|4426.27|4425.67|18
1628218910000|2021-08-06 03:01:50|4426.15|4425.55|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|9
1628218920000|2021-08-06 03:02:00|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|18
1628218930000|2021-08-06 03:02:10|||||||||4
1628218940000|2021-08-06 03:02:20|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|16
1628218970000|2021-08-06 03:02:50|||||||||2
1628218990000|2021-08-06 03:03:10|||||||||9
1628219000000|2021-08-06 03:03:20|||||||||2
1628219050000|2021-08-06 03:04:10|||||||||7
1628219060000|2021-08-06 03:04:20|||||||||3
1628219100000|2021-08-06 03:05:00|4426.27|4425.67|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|24
1628219110000|2021-08-06 03:05:10|4426.27|4425.67|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|8
1628219120000|2021-08-06 03:05:20|4426.27|4425.67|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|5
1628219130000|2021-08-06 03:05:30|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4
1628219140000|2021-08-06 03:05:40|||||||||4
1628219150000|2021-08-06 03:05:50|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.27|4425.67|10
1628219170000|2021-08-06 03:06:10|||||||||4
1628219190000|2021-08-06 03:06:30|||||||||3
1628219200000|2021-08-06 03:06:40|||||||||2
1628219240000|2021-08-06 03:07:20|||||||||6
1628219250000|2021-08-06 03:07:30|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|49
1628219260000|2021-08-06 03:07:40|||||||||2
1628219270000|2021-08-06 03:07:50|4426.77|4426.17|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|24
1628219280000|2021-08-06 03:08:00|||||||||1
1628219290000|2021-08-06 03:08:10|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|18
1628219300000|2021-08-06 03:08:20|4426.77|4426.17|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|24
1628219310000|2021-08-06 03:08:30|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|2
1628219320000|2021-08-06 03:08:40|4426.77|4426.17|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|10
1628219330000|2021-08-06 03:08:50|4426.77|4426.17|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|3
1628219370000|2021-08-06 03:09:30|||||||||10
1628219400000|2021-08-06 03:10:00|||||||||34
1628219410000|2021-08-06 03:10:10|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|19
1628219450000|2021-08-06 03:10:50|||||||||8
1628219460000|2021-08-06 03:11:00|||||||||1
1628219480000|2021-08-06 03:11:20|||||||||5
1628219490000|2021-08-06 03:11:30|||||||||8
1628219510000|2021-08-06 03:11:50|||||||||4
1628219540000|2021-08-06 03:12:20|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|45
1628219550000|2021-08-06 03:12:30|||||||||1
1628219560000|2021-08-06 03:12:40|4426.65|4426.05|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|53
1628219570000|2021-08-06 03:12:50|||||||||2
1628219600000|2021-08-06 03:13:20|||||||||10
1628219610000|2021-08-06 03:13:30|||||||||2
1628219620000|2021-08-06 03:13:40|||||||||3
1628219640000|2021-08-06 03:14:00|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|33
1628219660000|2021-08-06 03:14:20|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|43
1628219670000|2021-08-06 03:14:30|||||||||18
1628219680000|2021-08-06 03:14:40|||||||||6
1628219690000|2021-08-06 03:14:50|||||||||1
1628219700000|2021-08-06 03:15:00|||||||||6
1628219710000|2021-08-06 03:15:10|||||||||9
1628219730000|2021-08-06 03:15:30|||||||||5
1628219760000|2021-08-06 03:16:00|4427.15|4426.55|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|72
1628219770000|2021-08-06 03:16:10|||||||||1
1628219780000|2021-08-06 03:16:20|4427.27|4426.67|4427.15|4426.55|4427.27|4426.67|4427.15|4426.55|36
1628219790000|2021-08-06 03:16:30|||||||||2
1628219800000|2021-08-06 03:16:40|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|15
1628219810000|2021-08-06 03:16:50|4427.15|4426.55|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|16
1628219820000|2021-08-06 03:17:00|||||||||18
1628219830000|2021-08-06 03:17:10|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|12
1628219840000|2021-08-06 03:17:20|4427.27|4426.67|4427.27|4426.67|4427.4|4426.8|4427.15|4426.55|24
1628219850000|2021-08-06 03:17:30|4427.15|4426.55|4427.15|4426.55|4427.27|4426.67|4427.15|4426.55|0
1628219870000|2021-08-06 03:17:50|4427.4|4426.8|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|18
1628219880000|2021-08-06 03:18:00|4427.27|4426.67|4427.15|4426.55|4427.27|4426.67|4427.15|4426.55|12
1628219890000|2021-08-06 03:18:10|||||||||2
1628219900000|2021-08-06 03:18:20|||||||||2
1628219910000|2021-08-06 03:18:30|4427.27|4426.67|4427.15|4426.55|4427.27|4426.67|4427.15|4426.55|8
1628219920000|2021-08-06 03:18:40|||||||||2
1628219940000|2021-08-06 03:19:00|||||||||11
1628219950000|2021-08-06 03:19:10|||||||||1
1628219960000|2021-08-06 03:19:20|||||||||2
1628219970000|2021-08-06 03:19:30|||||||||1
1628219980000|2021-08-06 03:19:40|||||||||1
1628219990000|2021-08-06 03:19:50|||||||||4
1628220000000|2021-08-06 03:20:00|||||||||5
1628220020000|2021-08-06 03:20:20|||||||||8
1628220030000|2021-08-06 03:20:30|||||||||20
1628220040000|2021-08-06 03:20:40|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|32
1628220050000|2021-08-06 03:20:50|4427.02|4426.42|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|1
1628220060000|2021-08-06 03:21:00|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|13
1628220070000|2021-08-06 03:21:10|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|7
1628220080000|2021-08-06 03:21:20|4427.02|4426.42|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|8
1628220100000|2021-08-06 03:21:40|||||||||2
1628220110000|2021-08-06 03:21:50|||||||||1
1628220120000|2021-08-06 03:22:00|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|5
1628220150000|2021-08-06 03:22:30|||||||||4
1628220190000|2021-08-06 03:23:10|||||||||12
1628220230000|2021-08-06 03:23:50|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|18
1628220240000|2021-08-06 03:24:00|||||||||1
1628220250000|2021-08-06 03:24:10|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|20
1628220260000|2021-08-06 03:24:20|||||||||1
1628220270000|2021-08-06 03:24:30|||||||||2
1628220300000|2021-08-06 03:25:00|||||||||13
1628220310000|2021-08-06 03:25:10|||||||||3
1628220320000|2021-08-06 03:25:20|||||||||3
1628220330000|2021-08-06 03:25:30|4427.27|4426.67|4427.15|4426.55|4427.27|4426.67|4427.15|4426.55|15
1628220340000|2021-08-06 03:25:40|4427.27|4426.67|4427.15|4426.55|4427.27|4426.67|4427.15|4426.55|13
1628220350000|2021-08-06 03:25:50|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|11
1628220370000|2021-08-06 03:26:10|||||||||8
1628220380000|2021-08-06 03:26:20|||||||||10
1628220390000|2021-08-06 03:26:30|||||||||7
1628220400000|2021-08-06 03:26:40|||||||||2
1628220420000|2021-08-06 03:27:00|||||||||3
1628220430000|2021-08-06 03:27:10|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.52|4426.92|22
1628220450000|2021-08-06 03:27:30|||||||||38
1628220460000|2021-08-06 03:27:40|4427.52|4426.92|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|34
1628220470000|2021-08-06 03:27:50|||||||||1
1628220480000|2021-08-06 03:28:00|||||||||8
1628220490000|2021-08-06 03:28:10|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|21
1628220500000|2021-08-06 03:28:20|||||||||2
1628220510000|2021-08-06 03:28:30|||||||||7
1628220520000|2021-08-06 03:28:40|||||||||2
1628220540000|2021-08-06 03:29:00|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|15
1628220550000|2021-08-06 03:29:10|||||||||4
1628220570000|2021-08-06 03:29:30|||||||||2
1628220580000|2021-08-06 03:29:40|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|20
1628220590000|2021-08-06 03:29:50|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|9
1628220600000|2021-08-06 03:30:00|||||||||26
1628220610000|2021-08-06 03:30:10|||||||||13
1628220630000|2021-08-06 03:30:30|||||||||2
1628220640000|2021-08-06 03:30:40|||||||||18
1628220650000|2021-08-06 03:30:50|||||||||1
1628220660000|2021-08-06 03:31:00|||||||||6
1628220670000|2021-08-06 03:31:10|||||||||1
1628220680000|2021-08-06 03:31:20|||||||||12
1628220690000|2021-08-06 03:31:30|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.52|4426.92|5
1628220720000|2021-08-06 03:32:00|||||||||2
1628220730000|2021-08-06 03:32:10|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|45
1628220740000|2021-08-06 03:32:20|||||||||15
1628220750000|2021-08-06 03:32:30|||||||||6
1628220760000|2021-08-06 03:32:40|||||||||4
1628220770000|2021-08-06 03:32:50|||||||||11
1628220780000|2021-08-06 03:33:00|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|41
1628220790000|2021-08-06 03:33:10|||||||||9
1628220800000|2021-08-06 03:33:20|||||||||3
1628220810000|2021-08-06 03:33:30|||||||||1
1628220820000|2021-08-06 03:33:40|||||||||3
1628220830000|2021-08-06 03:33:50|||||||||2
1628220840000|2021-08-06 03:34:00|||||||||1
1628220850000|2021-08-06 03:34:10|4427.52|4426.92|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|22
1628220860000|2021-08-06 03:34:20|||||||||2
1628220880000|2021-08-06 03:34:40|||||||||1
1628220890000|2021-08-06 03:34:50|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|30
1628220900000|2021-08-06 03:35:00|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|33
1628220920000|2021-08-06 03:35:20|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|25
1628220930000|2021-08-06 03:35:30|4427.15|4426.55|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|18
1628220940000|2021-08-06 03:35:40|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|7
1628220960000|2021-08-06 03:36:00|4427.52|4426.92|4427.52|4426.92|4427.52|4426.92|4427.4|4426.8|45
1628220970000|2021-08-06 03:36:10|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|1
1628220980000|2021-08-06 03:36:20|4427.52|4426.92|4427.52|4426.92|4427.65|4427.05|4427.4|4426.8|23
1628220990000|2021-08-06 03:36:30|4427.65|4427.05|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|9
1628221000000|2021-08-06 03:36:40|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|5
1628221010000|2021-08-06 03:36:50|||||||||2
1628221030000|2021-08-06 03:37:10|||||||||2
1628221050000|2021-08-06 03:37:30|||||||||2
1628221060000|2021-08-06 03:37:40|||||||||3
1628221070000|2021-08-06 03:37:50|||||||||1
1628221080000|2021-08-06 03:38:00|||||||||6
1628221090000|2021-08-06 03:38:10|||||||||14
1628221100000|2021-08-06 03:38:20|4427.77|4427.17|4427.77|4427.17|4427.77|4427.17|4427.77|4427.17|45
1628221110000|2021-08-06 03:38:30|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|29
1628221120000|2021-08-06 03:38:40|||||||||6
1628221130000|2021-08-06 03:38:50|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|32
1628221140000|2021-08-06 03:39:00|||||||||1
1628221160000|2021-08-06 03:39:20|||||||||2
1628221170000|2021-08-06 03:39:30|||||||||4
1628221190000|2021-08-06 03:39:50|||||||||16
1628221200000|2021-08-06 03:40:00|||||||||2
1628221210000|2021-08-06 03:40:10|||||||||1
1628221220000|2021-08-06 03:40:20|||||||||6
1628221230000|2021-08-06 03:40:30|||||||||2
1628221240000|2021-08-06 03:40:40|||||||||6
1628221250000|2021-08-06 03:40:50|||||||||2
1628221270000|2021-08-06 03:41:10|||||||||5
1628221280000|2021-08-06 03:41:20|||||||||3
1628221300000|2021-08-06 03:41:40|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|23
1628221310000|2021-08-06 03:41:50|||||||||1
1628221320000|2021-08-06 03:42:00|||||||||4
1628221330000|2021-08-06 03:42:10|||||||||3
1628221340000|2021-08-06 03:42:20|||||||||6
1628221350000|2021-08-06 03:42:30|||||||||2
1628221360000|2021-08-06 03:42:40|||||||||3
1628221380000|2021-08-06 03:43:00|||||||||13
1628221390000|2021-08-06 03:43:10|||||||||2
1628221400000|2021-08-06 03:43:20|||||||||2
1628221410000|2021-08-06 03:43:30|||||||||3
1628221430000|2021-08-06 03:43:50|||||||||3
1628221440000|2021-08-06 03:44:00|||||||||8
1628221450000|2021-08-06 03:44:10|||||||||10
1628221460000|2021-08-06 03:44:20|||||||||3
1628221470000|2021-08-06 03:44:30|||||||||1
1628221480000|2021-08-06 03:44:40|||||||||2
1628221490000|2021-08-06 03:44:50|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|34
1628221500000|2021-08-06 03:45:00|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|36
1628221580000|2021-08-06 03:46:20|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|39
1628221590000|2021-08-06 03:46:30|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|13
1628221600000|2021-08-06 03:46:40|4427.4|4426.8|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|32
1628221610000|2021-08-06 03:46:50|4427.52|4426.92|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|2
1628221620000|2021-08-06 03:47:00|||||||||2
1628221630000|2021-08-06 03:47:10|||||||||1
1628221640000|2021-08-06 03:47:20|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.52|4426.92|11
1628221660000|2021-08-06 03:47:40|||||||||2
1628221700000|2021-08-06 03:48:20|||||||||72
1628221710000|2021-08-06 03:48:30|||||||||3
1628221720000|2021-08-06 03:48:40|4427.9|4427.3|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|9
1628221760000|2021-08-06 03:49:20|||||||||27
1628221780000|2021-08-06 03:49:40|4427.4|4426.8|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|12
1628221790000|2021-08-06 03:49:50|4427.52|4426.92|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|11
1628221800000|2021-08-06 03:50:00|4427.52|4426.92|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|7
1628221810000|2021-08-06 03:50:10|4427.65|4427.05|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|11
1628221820000|2021-08-06 03:50:20|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|5
1628221830000|2021-08-06 03:50:30|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|34
1628221850000|2021-08-06 03:50:50|4427.9|4427.3|4427.77|4427.17|4427.9|4427.3|4427.77|4427.17|37
1628221860000|2021-08-06 03:51:00|4427.65|4427.05|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|5
1628221880000|2021-08-06 03:51:20|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|12
1628221890000|2021-08-06 03:51:30|4427.77|4427.17|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|4
1628221920000|2021-08-06 03:52:00|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|17
1628221930000|2021-08-06 03:52:10|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|5
1628221940000|2021-08-06 03:52:20|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|1
1628221950000|2021-08-06 03:52:30|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|9
1628221960000|2021-08-06 03:52:40|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|12
1628221970000|2021-08-06 03:52:50|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|44
1628221980000|2021-08-06 03:53:00|4427.52|4426.92|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|3
1628222050000|2021-08-06 03:54:10|||||||||19
1628222090000|2021-08-06 03:54:50|4427.15|4426.55|4427.27|4426.67|4427.4|4426.8|4427.15|4426.55|45
1628222100000|2021-08-06 03:55:00|4427.15|4426.55|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|1
1628222120000|2021-08-06 03:55:20|||||||||3
1628222160000|2021-08-06 03:56:00|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|21
1628222190000|2021-08-06 03:56:30|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.52|4426.92|5
1628222200000|2021-08-06 03:56:40|||||||||2
1628222220000|2021-08-06 03:57:00|||||||||4
1628222230000|2021-08-06 03:57:10|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|51
1628222240000|2021-08-06 03:57:20|||||||||21
1628222300000|2021-08-06 03:58:20|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|18
1628222330000|2021-08-06 03:58:50|||||||||1
1628222340000|2021-08-06 03:59:00|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|77
1628222350000|2021-08-06 03:59:10|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|116
1628222360000|2021-08-06 03:59:20|4428.65|4428.05|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|51
1628222370000|2021-08-06 03:59:30|4428.52|4427.92|4428.4|4427.8|4428.52|4427.92|4428.4|4427.8|22
1628222390000|2021-08-06 03:59:50|||||||||12
1628222400000|2021-08-06 04:00:00|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|43
1628222430000|2021-08-06 04:00:30|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|37
1628222440000|2021-08-06 04:00:40|4428.02|4427.42|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|29
1628222450000|2021-08-06 04:00:50|4428.02|4427.42|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|5
1628222480000|2021-08-06 04:01:20|||||||||3
1628222490000|2021-08-06 04:01:30|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|17
1628222510000|2021-08-06 04:01:50|||||||||2
1628222530000|2021-08-06 04:02:10|||||||||35
1628222570000|2021-08-06 04:02:50|||||||||5
1628222580000|2021-08-06 04:03:00|||||||||1
1628222600000|2021-08-06 04:03:20|||||||||6
1628222620000|2021-08-06 04:03:40|||||||||4
1628222630000|2021-08-06 04:03:50|||||||||1
1628222680000|2021-08-06 04:04:40|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|24
1628222690000|2021-08-06 04:04:50|||||||||2
1628222700000|2021-08-06 04:05:00|||||||||4
1628222710000|2021-08-06 04:05:10|||||||||1
1628222720000|2021-08-06 04:05:20|4428.02|4427.42|4428.15|4427.55|4428.15|4427.55|4428.02|4427.42|23
1628222730000|2021-08-06 04:05:30|||||||||1
1628222770000|2021-08-06 04:06:10|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|17
1628222790000|2021-08-06 04:06:30|||||||||6
1628222800000|2021-08-06 04:06:40|||||||||1
1628222820000|2021-08-06 04:07:00|4428.02|4427.42|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|31
1628222830000|2021-08-06 04:07:10|||||||||1
1628222850000|2021-08-06 04:07:30|||||||||4
1628222870000|2021-08-06 04:07:50|4428.27|4427.67|4428.4|4427.8|4428.4|4427.8|4428.27|4427.67|27
1628222880000|2021-08-06 04:08:00|||||||||8
1628222890000|2021-08-06 04:08:10|||||||||2
1628222900000|2021-08-06 04:08:20|||||||||1
1628222910000|2021-08-06 04:08:30|||||||||17
1628222920000|2021-08-06 04:08:40|||||||||5
1628222970000|2021-08-06 04:09:30|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|29
1628222980000|2021-08-06 04:09:40|4428.27|4427.67|4428.4|4427.8|4428.4|4427.8|4428.27|4427.67|8
1628222990000|2021-08-06 04:09:50|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4
1628223000000|2021-08-06 04:10:00|||||||||5
1628223010000|2021-08-06 04:10:10|||||||||1
1628223050000|2021-08-06 04:10:50|||||||||17
1628223060000|2021-08-06 04:11:00|||||||||1
1628223080000|2021-08-06 04:11:20|||||||||10
1628223090000|2021-08-06 04:11:30|||||||||12
1628223100000|2021-08-06 04:11:40|||||||||1
1628223120000|2021-08-06 04:12:00|||||||||1
1628223140000|2021-08-06 04:12:20|4427.9|4427.3|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|48
1628223160000|2021-08-06 04:12:40|4428.02|4427.42|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|5
1628223170000|2021-08-06 04:12:50|4428.02|4427.42|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|28
1628223190000|2021-08-06 04:13:10|||||||||2
1628223210000|2021-08-06 04:13:30|||||||||3
1628223240000|2021-08-06 04:14:00|4428.02|4427.42|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|12
1628223260000|2021-08-06 04:14:20|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|12
1628223270000|2021-08-06 04:14:30|||||||||3
1628223300000|2021-08-06 04:15:00|||||||||1
1628223340000|2021-08-06 04:15:40|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|8
1628223350000|2021-08-06 04:15:50|||||||||1
1628223390000|2021-08-06 04:16:30|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|38
1628223400000|2021-08-06 04:16:40|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|15
1628223420000|2021-08-06 04:17:00|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|22
1628223430000|2021-08-06 04:17:10|4427.77|4427.17|4427.77|4427.17|4427.9|4427.3|4427.77|4427.17|1
1628223440000|2021-08-06 04:17:20|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|5
1628223460000|2021-08-06 04:17:40|||||||||3
1628223470000|2021-08-06 04:17:50|||||||||1
1628223480000|2021-08-06 04:18:00|||||||||5
1628223500000|2021-08-06 04:18:20|||||||||4
1628223530000|2021-08-06 04:18:50|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|40
1628223540000|2021-08-06 04:19:00|||||||||1
1628223590000|2021-08-06 04:19:50|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|55
1628223600000|2021-08-06 04:20:00|||||||||19
1628223610000|2021-08-06 04:20:10|||||||||5
1628223620000|2021-08-06 04:20:20|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|9
1628223630000|2021-08-06 04:20:30|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|18
1628223660000|2021-08-06 04:21:00|||||||||1
1628223670000|2021-08-06 04:21:10|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|26
1628223680000|2021-08-06 04:21:20|4427.4|4426.8|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|5
1628223690000|2021-08-06 04:21:30|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|34
1628223700000|2021-08-06 04:21:40|||||||||3
1628223720000|2021-08-06 04:22:00|||||||||13
1628223730000|2021-08-06 04:22:10|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|29
1628223740000|2021-08-06 04:22:20|||||||||1
1628223750000|2021-08-06 04:22:30|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|26
1628223760000|2021-08-06 04:22:40|4427.15|4426.55|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|6
1628223790000|2021-08-06 04:23:10|4427.27|4426.67|4427.15|4426.55|4427.27|4426.67|4427.15|4426.55|8
1628223810000|2021-08-06 04:23:30|||||||||4
1628223850000|2021-08-06 04:24:10|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|43
1628223860000|2021-08-06 04:24:20|||||||||5
1628223890000|2021-08-06 04:24:50|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|15
1628223900000|2021-08-06 04:25:00|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|21
1628223920000|2021-08-06 04:25:20|||||||||1
1628223960000|2021-08-06 04:26:00|||||||||4
1628223990000|2021-08-06 04:26:30|4427.52|4426.92|4427.52|4426.92|4427.52|4426.92|4427.4|4426.8|42
1628224000000|2021-08-06 04:26:40|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|2
1628224030000|2021-08-06 04:27:10|||||||||7
1628224050000|2021-08-06 04:27:30|4427.4|4426.8|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|39
1628224070000|2021-08-06 04:27:50|||||||||3
1628224110000|2021-08-06 04:28:30|||||||||8
1628224120000|2021-08-06 04:28:40|||||||||1
1628224130000|2021-08-06 04:28:50|||||||||1
1628224200000|2021-08-06 04:30:00|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|63
1628224220000|2021-08-06 04:30:20|||||||||1
1628224240000|2021-08-06 04:30:40|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|35
1628224250000|2021-08-06 04:30:50|||||||||1
1628224270000|2021-08-06 04:31:10|||||||||9
1628224280000|2021-08-06 04:31:20|||||||||1
1628224290000|2021-08-06 04:31:30|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|14
1628224300000|2021-08-06 04:31:40|4427.77|4427.17|4427.77|4427.17|4427.77|4427.17|4427.77|4427.17|20
1628224310000|2021-08-06 04:31:50|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|0
1628224320000|2021-08-06 04:32:00|||||||||1
1628224330000|2021-08-06 04:32:10|||||||||3
1628224350000|2021-08-06 04:32:30|4428.02|4427.42|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|37
1628224360000|2021-08-06 04:32:40|||||||||1
1628224380000|2021-08-06 04:33:00|||||||||2
1628224390000|2021-08-06 04:33:10|4428.02|4427.42|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|9
1628224400000|2021-08-06 04:33:20|4428.02|4427.42|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|0
1628224440000|2021-08-06 04:34:00|4428.02|4427.42|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|13
1628224450000|2021-08-06 04:34:10|4428.02|4427.42|4428.02|4427.42|4428.15|4427.55|4428.02|4427.42|10
1628224460000|2021-08-06 04:34:20|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|0
1628224490000|2021-08-06 04:34:50|||||||||2
1628224500000|2021-08-06 04:35:00|4428.02|4427.42|4428.02|4427.42|4428.02|4427.42|4428.02|4427.42|9
1628224510000|2021-08-06 04:35:10|4427.9|4427.3|4428.02|4427.42|4428.02|4427.42|4427.9|4427.3|2
1628224520000|2021-08-06 04:35:20|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|0
1628224560000|2021-08-06 04:36:00|4428.02|4427.42|4428.02|4427.42|4428.02|4427.42|4428.02|4427.42|3
1628224570000|2021-08-06 04:36:10|4427.9|4427.3|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|9
1628224600000|2021-08-06 04:36:40|||||||||2
1628224620000|2021-08-06 04:37:00|||||||||11
1628224650000|2021-08-06 04:37:30|4427.9|4427.3|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|37
1628224670000|2021-08-06 04:37:50|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|16
1628224680000|2021-08-06 04:38:00|4428.02|4427.42|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|36
1628224690000|2021-08-06 04:38:10|||||||||5
1628224700000|2021-08-06 04:38:20|||||||||4
1628224740000|2021-08-06 04:39:00|||||||||4
1628224750000|2021-08-06 04:39:10|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|9
1628224790000|2021-08-06 04:39:50|||||||||2
1628224810000|2021-08-06 04:40:10|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|31
1628224820000|2021-08-06 04:40:20|4427.65|4427.05|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|11
1628224830000|2021-08-06 04:40:30|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|8
1628224840000|2021-08-06 04:40:40|4427.77|4427.17|4427.77|4427.17|4427.9|4427.3|4427.65|4427.05|2
1628224850000|2021-08-06 04:40:50|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|0
1628224860000|2021-08-06 04:41:00|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|0
1628224890000|2021-08-06 04:41:30|||||||||2
1628225020000|2021-08-06 04:43:40|||||||||1
1628225060000|2021-08-06 04:44:20|4427.65|4427.05|4427.77|4427.17|4427.77|4427.17|4427.65|4427.05|27
1628225070000|2021-08-06 04:44:30|4427.9|4427.3|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|7
1628225080000|2021-08-06 04:44:40|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|10
1628225090000|2021-08-06 04:44:50|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|3
1628225110000|2021-08-06 04:45:10|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|2
1628225120000|2021-08-06 04:45:20|4427.77|4427.17|4427.77|4427.17|4427.9|4427.3|4427.65|4427.05|7
1628225130000|2021-08-06 04:45:30|4427.9|4427.3|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|5
1628225140000|2021-08-06 04:45:40|||||||||1
1628225160000|2021-08-06 04:46:00|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|4
1628225170000|2021-08-06 04:46:10|||||||||2
1628225180000|2021-08-06 04:46:20|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4
1628225210000|2021-08-06 04:46:50|||||||||1
1628225220000|2021-08-06 04:47:00|||||||||2
1628225250000|2021-08-06 04:47:30|4428.02|4427.42|4428.15|4427.55|4428.15|4427.55|4428.02|4427.42|6
1628225260000|2021-08-06 04:47:40|4428.02|4427.42|4428.02|4427.42|4428.02|4427.42|4428.02|4427.42|4
1628225270000|2021-08-06 04:47:50|4427.9|4427.3|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|3
1628225280000|2021-08-06 04:48:00|4428.02|4427.42|4428.02|4427.42|4428.15|4427.55|4427.9|4427.3|2
1628225290000|2021-08-06 04:48:10|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|0
1628225310000|2021-08-06 04:48:30|||||||||3
1628225320000|2021-08-06 04:48:40|||||||||1
1628225350000|2021-08-06 04:49:10|||||||||24
1628225370000|2021-08-06 04:49:30|||||||||1
1628225400000|2021-08-06 04:50:00|||||||||2
1628225440000|2021-08-06 04:50:40|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|36
1628225450000|2021-08-06 04:50:50|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|1
1628225480000|2021-08-06 04:51:20|||||||||12
1628225510000|2021-08-06 04:51:50|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|20
1628225530000|2021-08-06 04:52:10|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|4
1628225540000|2021-08-06 04:52:20|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|1
1628225590000|2021-08-06 04:53:10|||||||||3
1628225660000|2021-08-06 04:54:20|||||||||3
1628225710000|2021-08-06 04:55:10|||||||||2
1628225730000|2021-08-06 04:55:30|||||||||3
1628225820000|2021-08-06 04:57:00|||||||||30
1628225850000|2021-08-06 04:57:30|||||||||2
1628225880000|2021-08-06 04:58:00|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|19
1628225890000|2021-08-06 04:58:10|||||||||1
1628225910000|2021-08-06 04:58:30|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|26
1628225950000|2021-08-06 04:59:10|||||||||2
1628225960000|2021-08-06 04:59:20|||||||||10
1628226000000|2021-08-06 05:00:00|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.52|4426.92|21
1628226010000|2021-08-06 05:00:10|||||||||3
1628226020000|2021-08-06 05:00:20|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|38
1628226040000|2021-08-06 05:00:40|||||||||7
1628226060000|2021-08-06 05:01:00|4427.77|4427.17|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|31
1628226090000|2021-08-06 05:01:30|||||||||11
1628226100000|2021-08-06 05:01:40|4427.52|4426.92|4427.52|4426.92|4427.65|4427.05|4427.4|4426.8|35
1628226110000|2021-08-06 05:01:50|4427.4|4426.8|4427.52|4426.92|4427.65|4427.05|4427.4|4426.8|8
1628226120000|2021-08-06 05:02:00|4427.4|4426.8|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|0
1628226140000|2021-08-06 05:02:20|||||||||7
1628226150000|2021-08-06 05:02:30|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|21
1628226160000|2021-08-06 05:02:40|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|13
1628226170000|2021-08-06 05:02:50|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|12
1628226220000|2021-08-06 05:03:40|||||||||1
1628226230000|2021-08-06 05:03:50|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|4
1628226240000|2021-08-06 05:04:00|||||||||9
1628226250000|2021-08-06 05:04:10|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|47
1628226260000|2021-08-06 05:04:20|4427.77|4427.17|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|11
1628226270000|2021-08-06 05:04:30|||||||||2
1628226280000|2021-08-06 05:04:40|||||||||1
1628226290000|2021-08-06 05:04:50|4427.77|4427.17|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|17
1628226300000|2021-08-06 05:05:00|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|10
1628226310000|2021-08-06 05:05:10|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|1
1628226320000|2021-08-06 05:05:20|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|9
1628226340000|2021-08-06 05:05:40|4427.77|4427.17|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|10
1628226370000|2021-08-06 05:06:10|4427.52|4426.92|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|11
1628226380000|2021-08-06 05:06:20|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|5
1628226430000|2021-08-06 05:07:10|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|48
1628226450000|2021-08-06 05:07:30|4427.27|4426.67|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|48
1628226470000|2021-08-06 05:07:50|||||||||6
1628226480000|2021-08-06 05:08:00|4427.4|4426.8|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|43
1628226500000|2021-08-06 05:08:20|||||||||19
1628226510000|2021-08-06 05:08:30|||||||||12
1628226520000|2021-08-06 05:08:40|||||||||3
1628226530000|2021-08-06 05:08:50|||||||||1
1628226550000|2021-08-06 05:09:10|||||||||27
1628226560000|2021-08-06 05:09:20|4427.02|4426.42|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|4
1628226570000|2021-08-06 05:09:30|||||||||17
1628226580000|2021-08-06 05:09:40|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|31
1628226590000|2021-08-06 05:09:50|4427.02|4426.42|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|2
1628226600000|2021-08-06 05:10:00|||||||||3
1628226610000|2021-08-06 05:10:10|||||||||37
1628226620000|2021-08-06 05:10:20|||||||||3
1628226630000|2021-08-06 05:10:30|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|85
1628226640000|2021-08-06 05:10:40|4427.02|4426.42|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|7
1628226650000|2021-08-06 05:10:50|4427.02|4426.42|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|13
1628226660000|2021-08-06 05:11:00|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|14
1628226680000|2021-08-06 05:11:20|4427.02|4426.42|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|36
1628226690000|2021-08-06 05:11:30|||||||||3
1628226720000|2021-08-06 05:12:00|4426.77|4426.17|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|48
1628226740000|2021-08-06 05:12:20|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|53
1628226760000|2021-08-06 05:12:40|||||||||16
1628226780000|2021-08-06 05:13:00|||||||||4
1628226800000|2021-08-06 05:13:20|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|71
1628226850000|2021-08-06 05:14:10|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|37
1628226900000|2021-08-06 05:15:00|4427.15|4426.55|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|25
1628226920000|2021-08-06 05:15:20|||||||||2
1628226930000|2021-08-06 05:15:30|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|9
1628226960000|2021-08-06 05:16:00|||||||||10
1628226970000|2021-08-06 05:16:10|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|34
1628227000000|2021-08-06 05:16:40|||||||||4
1628227010000|2021-08-06 05:16:50|4427.52|4426.92|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|9
1628227040000|2021-08-06 05:17:20|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|16
1628227050000|2021-08-06 05:17:30|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|47
1628227060000|2021-08-06 05:17:40|||||||||10
1628227070000|2021-08-06 05:17:50|||||||||19
1628227080000|2021-08-06 05:18:00|||||||||10
1628227090000|2021-08-06 05:18:10|||||||||4
1628227100000|2021-08-06 05:18:20|||||||||8
1628227110000|2021-08-06 05:18:30|4427.65|4427.05|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|23
1628227140000|2021-08-06 05:19:00|||||||||3
1628227170000|2021-08-06 05:19:30|||||||||3
1628227180000|2021-08-06 05:19:40|4427.4|4426.8|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|26
1628227190000|2021-08-06 05:19:50|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|11
1628227200000|2021-08-06 05:20:00|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|9
1628227210000|2021-08-06 05:20:10|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|14
1628227230000|2021-08-06 05:20:30|||||||||1
1628227240000|2021-08-06 05:20:40|4427.77|4427.17|4427.77|4427.17|4427.77|4427.17|4427.77|4427.17|18
1628227250000|2021-08-06 05:20:50|4427.65|4427.05|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|0
1628227270000|2021-08-06 05:21:10|||||||||6
1628227320000|2021-08-06 05:22:00|4427.4|4426.8|4427.52|4426.92|4427.52|4426.92|4427.4|4426.8|37
1628227330000|2021-08-06 05:22:10|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|0
1628227380000|2021-08-06 05:23:00|||||||||5
1628227410000|2021-08-06 05:23:30|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|3
1628227430000|2021-08-06 05:23:50|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|17
1628227460000|2021-08-06 05:24:20|||||||||23
1628227470000|2021-08-06 05:24:30|4427.27|4426.67|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|36
1628227490000|2021-08-06 05:24:50|||||||||1
1628227510000|2021-08-06 05:25:10|||||||||14
1628227520000|2021-08-06 05:25:20|||||||||1
1628227550000|2021-08-06 05:25:50|4427.4|4426.8|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|35
1628227560000|2021-08-06 05:26:00|4427.27|4426.67|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|25
1628227600000|2021-08-06 05:26:40|||||||||35
1628227610000|2021-08-06 05:26:50|||||||||10
1628227620000|2021-08-06 05:27:00|||||||||11
1628227630000|2021-08-06 05:27:10|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|12
1628227660000|2021-08-06 05:27:40|4427.27|4426.67|4427.15|4426.55|4427.27|4426.67|4427.15|4426.55|10
1628227690000|2021-08-06 05:28:10|||||||||2
1628227730000|2021-08-06 05:28:50|4427.4|4426.8|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|33
1628227740000|2021-08-06 05:29:00|||||||||5
1628227750000|2021-08-06 05:29:10|||||||||1
1628227760000|2021-08-06 05:29:20|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|21
1628227770000|2021-08-06 05:29:30|4427.02|4426.42|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|6
1628227780000|2021-08-06 05:29:40|4427.02|4426.42|4427.02|4426.42|4427.15|4426.55|4426.9|4426.3|34
1628227790000|2021-08-06 05:29:50|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|3
1628227800000|2021-08-06 05:30:00|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|33
1628227810000|2021-08-06 05:30:10|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|10
1628227820000|2021-08-06 05:30:20|4427.27|4426.67|4427.15|4426.55|4427.27|4426.67|4427.15|4426.55|0
1628227830000|2021-08-06 05:30:30|4427.27|4426.67|4427.15|4426.55|4427.27|4426.67|4427.15|4426.55|16
1628227840000|2021-08-06 05:30:40|4427.27|4426.67|4427.15|4426.55|4427.27|4426.67|4427.15|4426.55|27
1628227860000|2021-08-06 05:31:00|||||||||2
1628227870000|2021-08-06 05:31:10|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|23
1628227900000|2021-08-06 05:31:40|||||||||6
1628227930000|2021-08-06 05:32:10|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|21
1628227950000|2021-08-06 05:32:30|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|31
1628227960000|2021-08-06 05:32:40|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|15
1628227970000|2021-08-06 05:32:50|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|7
1628227990000|2021-08-06 05:33:10|||||||||15
1628228000000|2021-08-06 05:33:20|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.02|4427.42|28
1628228010000|2021-08-06 05:33:30|4428.02|4427.42|4428.02|4427.42|4428.15|4427.55|4427.9|4427.3|32
1628228020000|2021-08-06 05:33:40|4427.9|4427.3|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|6
1628228030000|2021-08-06 05:33:50|||||||||1
1628228040000|2021-08-06 05:34:00|4428.02|4427.42|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|30
1628228050000|2021-08-06 05:34:10|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|18
1628228080000|2021-08-06 05:34:40|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|19
1628228090000|2021-08-06 05:34:50|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|14
1628228100000|2021-08-06 05:35:00|4427.9|4427.3|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|10
1628228110000|2021-08-06 05:35:10|4428.02|4427.42|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|1
1628228130000|2021-08-06 05:35:30|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|33
1628228140000|2021-08-06 05:35:40|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|6
1628228150000|2021-08-06 05:35:50|4428.02|4427.42|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|15
1628228160000|2021-08-06 05:36:00|4428.02|4427.42|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|3
1628228190000|2021-08-06 05:36:30|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|37
1628228230000|2021-08-06 05:37:10|4427.4|4426.8|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|66
1628228250000|2021-08-06 05:37:30|||||||||2
1628228280000|2021-08-06 05:38:00|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|41
1628228300000|2021-08-06 05:38:20|||||||||2
1628228330000|2021-08-06 05:38:50|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|62
1628228340000|2021-08-06 05:39:00|||||||||31
1628228350000|2021-08-06 05:39:10|4427.27|4426.67|4427.27|4426.67|4427.27|4426.67|4427.15|4426.55|25
1628228360000|2021-08-06 05:39:20|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|14
1628228370000|2021-08-06 05:39:30|||||||||6
1628228380000|2021-08-06 05:39:40|||||||||2
1628228400000|2021-08-06 05:40:00|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|31
1628228410000|2021-08-06 05:40:10|4427.52|4426.92|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|5
1628228420000|2021-08-06 05:40:20|4427.52|4426.92|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|1
1628228430000|2021-08-06 05:40:30|4427.52|4426.92|4427.52|4426.92|4427.65|4427.05|4427.4|4426.8|17
1628228440000|2021-08-06 05:40:40|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|0
1628228450000|2021-08-06 05:40:50|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|5
1628228470000|2021-08-06 05:41:10|4427.4|4426.8|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|7
1628228480000|2021-08-06 05:41:20|4427.65|4427.05|4427.52|4426.92|4427.65|4427.05|4427.4|4426.8|17
1628228490000|2021-08-06 05:41:30|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|0
1628228520000|2021-08-06 05:42:00|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|13
1628228530000|2021-08-06 05:42:10|4427.52|4426.92|4427.52|4426.92|4427.65|4427.05|4427.52|4426.92|3
1628228540000|2021-08-06 05:42:20|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|0
1628228550000|2021-08-06 05:42:30|||||||||7
1628228570000|2021-08-06 05:42:50|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|5
1628228590000|2021-08-06 05:43:10|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4
1628228600000|2021-08-06 05:43:20|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|7
1628228610000|2021-08-06 05:43:30|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|4
1628228620000|2021-08-06 05:43:40|4427.52|4426.92|4427.52|4426.92|4427.65|4427.05|4427.52|4426.92|5
1628228630000|2021-08-06 05:43:50|4427.4|4426.8|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|18
1628228640000|2021-08-06 05:44:00|4427.27|4426.67|4427.27|4426.67|4427.4|4426.8|4427.27|4426.67|23
1628228650000|2021-08-06 05:44:10|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4
1628228660000|2021-08-06 05:44:20|||||||||5
1628228680000|2021-08-06 05:44:40|||||||||34
1628228700000|2021-08-06 05:45:00|||||||||2
1628228740000|2021-08-06 05:45:40|4427.65|4427.05|4427.52|4426.92|4427.65|4427.05|4427.52|4426.92|11
1628228750000|2021-08-06 05:45:50|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|17
1628228760000|2021-08-06 05:46:00|||||||||2
1628228770000|2021-08-06 05:46:10|4427.77|4427.17|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|15
1628228800000|2021-08-06 05:46:40|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|5
1628228810000|2021-08-06 05:46:50|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|7
1628228820000|2021-08-06 05:47:00|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|2
1628228830000|2021-08-06 05:47:10|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|5
1628228840000|2021-08-06 05:47:20|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|9
1628228870000|2021-08-06 05:47:50|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|12
1628228880000|2021-08-06 05:48:00|||||||||22
1628228890000|2021-08-06 05:48:10|||||||||3
1628228900000|2021-08-06 05:48:20|4428.02|4427.42|4428.15|4427.55|4428.15|4427.55|4428.02|4427.42|16
1628228910000|2021-08-06 05:48:30|4428.02|4427.42|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|4
1628228930000|2021-08-06 05:48:50|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|23
1628228950000|2021-08-06 05:49:10|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|32
1628228990000|2021-08-06 05:49:50|||||||||17
1628229010000|2021-08-06 05:50:10|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|52
1628229030000|2021-08-06 05:50:30|4428.02|4427.42|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|27
1628229040000|2021-08-06 05:50:40|4428.02|4427.42|4428.02|4427.42|4428.15|4427.55|4428.02|4427.42|1
1628229050000|2021-08-06 05:50:50|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|0
1628229060000|2021-08-06 05:51:00|||||||||1
1628229070000|2021-08-06 05:51:10|||||||||1
1628229110000|2021-08-06 05:51:50|||||||||1
1628229120000|2021-08-06 05:52:00|4428.4|4427.8|4428.15|4427.55|4428.4|4427.8|4428.15|4427.55|81
1628229130000|2021-08-06 05:52:10|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|11
1628229140000|2021-08-06 05:52:20|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|107
1628229160000|2021-08-06 05:52:40|||||||||23
1628229170000|2021-08-06 05:52:50|4428.4|4427.8|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|26
1628229180000|2021-08-06 05:53:00|||||||||10
1628229190000|2021-08-06 05:53:10|||||||||7
1628229200000|2021-08-06 05:53:20|4428.77|4428.17|4428.65|4428.05|4428.77|4428.17|4428.65|4428.05|55
1628229210000|2021-08-06 05:53:30|||||||||1
1628229220000|2021-08-06 05:53:40|4428.77|4428.17|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|10
1628229230000|2021-08-06 05:53:50|||||||||3
1628229240000|2021-08-06 05:54:00|||||||||8
1628229250000|2021-08-06 05:54:10|4428.4|4427.8|4428.52|4427.92|4428.65|4428.05|4428.4|4427.8|21
1628229260000|2021-08-06 05:54:20|4428.65|4428.05|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|76
1628229300000|2021-08-06 05:55:00|4428.77|4428.17|4428.77|4428.17|4428.77|4428.17|4428.77|4428.17|37
1628229310000|2021-08-06 05:55:10|4428.9|4428.3|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|0
1628229330000|2021-08-06 05:55:30|4428.77|4428.17|4428.9|4428.3|4428.9|4428.3|4428.77|4428.17|7
1628229360000|2021-08-06 05:56:00|4428.65|4428.05|4428.65|4428.05|4428.77|4428.17|4428.65|4428.05|24
1628229380000|2021-08-06 05:56:20|||||||||3
1628229410000|2021-08-06 05:56:50|||||||||2
1628229420000|2021-08-06 05:57:00|||||||||14
1628229430000|2021-08-06 05:57:10|||||||||1
1628229440000|2021-08-06 05:57:20|||||||||8
1628229460000|2021-08-06 05:57:40|||||||||8
1628229470000|2021-08-06 05:57:50|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.52|4427.92|4
1628229480000|2021-08-06 05:58:00|4428.4|4427.8|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|9
1628229510000|2021-08-06 05:58:30|||||||||10
1628229530000|2021-08-06 05:58:50|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|30
1628229540000|2021-08-06 05:59:00|||||||||1
1628229570000|2021-08-06 05:59:30|4428.77|4428.17|4428.9|4428.3|4428.9|4428.3|4428.65|4428.05|70
1628229580000|2021-08-06 05:59:40|4428.77|4428.17|4428.9|4428.3|4428.9|4428.3|4428.65|4428.05|21
1628229590000|2021-08-06 05:59:50|||||||||15
1628229600000|2021-08-06 06:00:00|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|103
1628229610000|2021-08-06 06:00:10|4428.52|4427.92|4428.4|4427.8|4428.52|4427.92|4428.4|4427.8|4
1628229620000|2021-08-06 06:00:20|4428.15|4427.55|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|160
1628229630000|2021-08-06 06:00:30|||||||||1
1628229640000|2021-08-06 06:00:40|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|34
1628229650000|2021-08-06 06:00:50|||||||||22
1628229660000|2021-08-06 06:01:00|4427.9|4427.3|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|58
1628229670000|2021-08-06 06:01:10|4428.02|4427.42|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|7
1628229680000|2021-08-06 06:01:20|4428.15|4427.55|4428.15|4427.55|4428.27|4427.67|4428.15|4427.55|48
1628229700000|2021-08-06 06:01:40|4427.9|4427.3|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|19
1628229710000|2021-08-06 06:01:50|||||||||1
1628229730000|2021-08-06 06:02:10|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|17
1628229740000|2021-08-06 06:02:20|||||||||3
1628229750000|2021-08-06 06:02:30|||||||||5
1628229760000|2021-08-06 06:02:40|4428.52|4427.92|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|42
1628229770000|2021-08-06 06:02:50|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|31
1628229780000|2021-08-06 06:03:00|4428.52|4427.92|4428.9|4428.3|4428.9|4428.3|4428.52|4427.92|54
1628229790000|2021-08-06 06:03:10|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|114
1628229800000|2021-08-06 06:03:20|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|25
1628229810000|2021-08-06 06:03:30|4428.77|4428.17|4428.77|4428.17|4428.9|4428.3|4428.77|4428.17|20
1628229820000|2021-08-06 06:03:40|4428.9|4428.3|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|73
1628229830000|2021-08-06 06:03:50|4428.77|4428.17|4428.65|4428.05|4428.77|4428.17|4428.65|4428.05|7
1628229840000|2021-08-06 06:04:00|||||||||7
1628229850000|2021-08-06 06:04:10|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|24
1628229860000|2021-08-06 06:04:20|4428.52|4427.92|4428.4|4427.8|4428.52|4427.92|4428.4|4427.8|11
1628229870000|2021-08-06 06:04:30|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.52|4427.92|16
1628229880000|2021-08-06 06:04:40|||||||||1
1628229890000|2021-08-06 06:04:50|||||||||7
1628229920000|2021-08-06 06:05:20|4428.52|4427.92|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|33
1628229940000|2021-08-06 06:05:40|||||||||5
1628229950000|2021-08-06 06:05:50|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.52|4427.92|22
1628229960000|2021-08-06 06:06:00|||||||||3
1628229970000|2021-08-06 06:06:10|||||||||5
1628229990000|2021-08-06 06:06:30|||||||||3
1628230000000|2021-08-06 06:06:40|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|9
1628230020000|2021-08-06 06:07:00|||||||||1
1628230030000|2021-08-06 06:07:10|||||||||3
1628230040000|2021-08-06 06:07:20|4428.52|4427.92|4428.52|4427.92|4428.52|4427.92|4428.4|4427.8|23
1628230050000|2021-08-06 06:07:30|4428.65|4428.05|4428.52|4427.92|4428.65|4428.05|4428.4|4427.8|22
1628230060000|2021-08-06 06:07:40|4428.4|4427.8|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|8
1628230080000|2021-08-06 06:08:00|||||||||3
1628230090000|2021-08-06 06:08:10|||||||||46
1628230110000|2021-08-06 06:08:30|4428.52|4427.92|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|12
1628230140000|2021-08-06 06:09:00|||||||||2
1628230150000|2021-08-06 06:09:10|||||||||1
1628230170000|2021-08-06 06:09:30|4428.27|4427.67|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|35
1628230180000|2021-08-06 06:09:40|4428.27|4427.67|4428.4|4427.8|4428.4|4427.8|4428.27|4427.67|4
1628230190000|2021-08-06 06:09:50|4428.65|4428.05|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|37
1628230200000|2021-08-06 06:10:00|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|3
1628230210000|2021-08-06 06:10:10|4428.52|4427.92|4428.4|4427.8|4428.52|4427.92|4428.4|4427.8|7
1628230220000|2021-08-06 06:10:20|4428.52|4427.92|4428.52|4427.92|4428.65|4428.05|4428.4|4427.8|7
1628230230000|2021-08-06 06:10:30|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|1
1628230240000|2021-08-06 06:10:40|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|19
1628230250000|2021-08-06 06:10:50|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|14
1628230260000|2021-08-06 06:11:00|4428.65|4428.05|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|16
1628230270000|2021-08-06 06:11:10|4428.52|4427.92|4428.4|4427.8|4428.52|4427.92|4428.4|4427.8|6
1628230290000|2021-08-06 06:11:30|||||||||7
1628230300000|2021-08-06 06:11:40|||||||||6
1628230310000|2021-08-06 06:11:50|||||||||2
1628230320000|2021-08-06 06:12:00|4428.15|4427.55|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|46
1628230340000|2021-08-06 06:12:20|4428.15|4427.55|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|7
1628230350000|2021-08-06 06:12:30|||||||||21
1628230360000|2021-08-06 06:12:40|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|25
1628230370000|2021-08-06 06:12:50|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.52|4427.92|7
1628230390000|2021-08-06 06:13:10|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|2
1628230420000|2021-08-06 06:13:40|||||||||2
1628230430000|2021-08-06 06:13:50|||||||||3
1628230440000|2021-08-06 06:14:00|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|14
1628230460000|2021-08-06 06:14:20|4428.77|4428.17|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|39
1628230470000|2021-08-06 06:14:30|4428.77|4428.17|4428.9|4428.3|4428.9|4428.3|4428.77|4428.17|18
1628230490000|2021-08-06 06:14:50|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|7
1628230520000|2021-08-06 06:15:20|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|23
1628230540000|2021-08-06 06:15:40|||||||||1
1628230550000|2021-08-06 06:15:50|||||||||1
1628230570000|2021-08-06 06:16:10|||||||||7
1628230590000|2021-08-06 06:16:30|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|125
1628230600000|2021-08-06 06:16:40|4428.02|4427.42|4428.15|4427.55|4428.15|4427.55|4428.02|4427.42|2
1628230610000|2021-08-06 06:16:50|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|24
1628230620000|2021-08-06 06:17:00|4428.27|4427.67|4428.15|4427.55|4428.4|4427.8|4428.15|4427.55|27
1628230630000|2021-08-06 06:17:10|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|27
1628230680000|2021-08-06 06:18:00|||||||||3
1628230690000|2021-08-06 06:18:10|||||||||1
1628230700000|2021-08-06 06:18:20|4428.52|4427.92|4428.4|4427.8|4428.52|4427.92|4428.4|4427.8|31
1628230710000|2021-08-06 06:18:30|4428.52|4427.92|4428.4|4427.8|4428.52|4427.92|4428.4|4427.8|2
1628230720000|2021-08-06 06:18:40|4428.52|4427.92|4428.4|4427.8|4428.52|4427.92|4428.4|4427.8|1
1628230730000|2021-08-06 06:18:50|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|1
1628230740000|2021-08-06 06:19:00|4428.52|4427.92|4428.4|4427.8|4428.52|4427.92|4428.4|4427.8|15
1628230750000|2021-08-06 06:19:10|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.52|4427.92|9
1628230770000|2021-08-06 06:19:30|4428.4|4427.8|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|33
1628230800000|2021-08-06 06:20:00|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|58
1628230810000|2021-08-06 06:20:10|4428.52|4427.92|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|30
1628230820000|2021-08-06 06:20:20|||||||||1
1628230830000|2021-08-06 06:20:30|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|9
1628230840000|2021-08-06 06:20:40|4428.4|4427.8|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|2
1628230850000|2021-08-06 06:20:50|4428.4|4427.8|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|15
1628230860000|2021-08-06 06:21:00|4428.4|4427.8|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|6
1628230870000|2021-08-06 06:21:10|4428.52|4427.92|4428.52|4427.92|4428.65|4428.05|4428.4|4427.8|4
1628230880000|2021-08-06 06:21:20|4428.65|4428.05|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|6
1628230890000|2021-08-06 06:21:30|4428.52|4427.92|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|23
1628230900000|2021-08-06 06:21:40|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|3
1628230920000|2021-08-06 06:22:00|||||||||3
1628230930000|2021-08-06 06:22:10|4428.9|4428.3|4428.9|4428.3|4428.9|4428.3|4428.9|4428.3|6
1628230980000|2021-08-06 06:23:00|4429.15|4428.55|4429.15|4428.55|4429.15|4428.55|4429.15|4428.55|61
1628230990000|2021-08-06 06:23:10|||||||||129
1628231000000|2021-08-06 06:23:20|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|25
1628231010000|2021-08-06 06:23:30|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|168
1628231020000|2021-08-06 06:23:40|4429.77|4429.17|4429.65|4429.05|4429.9|4429.3|4429.65|4429.05|64
1628231030000|2021-08-06 06:23:50|4429.77|4429.17|4429.65|4429.05|4429.9|4429.3|4429.65|4429.05|41
1628231040000|2021-08-06 06:24:00|4429.77|4429.17|4429.65|4429.05|4429.9|4429.3|4429.65|4429.05|11
1628231050000|2021-08-06 06:24:10|||||||||7
1628231060000|2021-08-06 06:24:20|4429.4|4428.8|4429.65|4429.05|4429.65|4429.05|4429.4|4428.8|36
1628231070000|2021-08-06 06:24:30|||||||||1
1628231080000|2021-08-06 06:24:40|||||||||9
1628231090000|2021-08-06 06:24:50|||||||||6
1628231100000|2021-08-06 06:25:00|4429.9|4429.3|4429.65|4429.05|4429.9|4429.3|4429.65|4429.05|54
1628231110000|2021-08-06 06:25:10|4429.77|4429.17|4429.65|4429.05|4429.77|4429.17|4429.65|4429.05|9
1628231120000|2021-08-06 06:25:20|||||||||1
1628231130000|2021-08-06 06:25:30|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|22
1628231140000|2021-08-06 06:25:40|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|32
1628231160000|2021-08-06 06:26:00|4429.52|4428.92|4429.4|4428.8|4429.52|4428.92|4429.4|4428.8|38
1628231170000|2021-08-06 06:26:10|||||||||7
1628231180000|2021-08-06 06:26:20|||||||||11
1628231190000|2021-08-06 06:26:30|||||||||11
1628231200000|2021-08-06 06:26:40|4429.52|4428.92|4429.4|4428.8|4429.52|4428.92|4429.4|4428.8|11
1628231210000|2021-08-06 06:26:50|||||||||2
1628231220000|2021-08-06 06:27:00|||||||||1
1628231230000|2021-08-06 06:27:10|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|77
1628231240000|2021-08-06 06:27:20|4429.52|4428.92|4429.4|4428.8|4429.52|4428.92|4429.4|4428.8|18
1628231250000|2021-08-06 06:27:30|||||||||6
1628231260000|2021-08-06 06:27:40|4429.52|4428.92|4429.52|4428.92|4429.65|4429.05|4429.4|4428.8|16
1628231270000|2021-08-06 06:27:50|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|4429.4|4428.8|30
1628231290000|2021-08-06 06:28:10|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|32
1628231310000|2021-08-06 06:28:30|4429.65|4429.05|4429.52|4428.92|4429.65|4429.05|4429.52|4428.92|27
1628231320000|2021-08-06 06:28:40|4429.4|4428.8|4429.65|4429.05|4429.65|4429.05|4429.4|4428.8|6
1628231340000|2021-08-06 06:29:00|||||||||26
1628231360000|2021-08-06 06:29:20|||||||||37
1628231370000|2021-08-06 06:29:30|4429.52|4428.92|4429.65|4429.05|4429.65|4429.05|4429.52|4428.92|27
1628231380000|2021-08-06 06:29:40|4429.4|4428.8|4429.52|4428.92|4429.65|4429.05|4429.4|4428.8|20
1628231390000|2021-08-06 06:29:50|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|0
1628231400000|2021-08-06 06:30:00|4429.52|4428.92|4429.4|4428.8|4429.52|4428.92|4429.4|4428.8|15
1628231410000|2021-08-06 06:30:10|||||||||5
1628231420000|2021-08-06 06:30:20|4429.52|4428.92|4429.65|4429.05|4429.65|4429.05|4429.4|4428.8|30
1628231430000|2021-08-06 06:30:30|4429.52|4428.92|4429.65|4429.05|4429.65|4429.05|4429.4|4428.8|26
1628231450000|2021-08-06 06:30:50|||||||||1
1628231470000|2021-08-06 06:31:10|||||||||42
1628231480000|2021-08-06 06:31:20|||||||||5
1628231490000|2021-08-06 06:31:30|4429.4|4428.8|4429.4|4428.8|4429.65|4429.05|4429.4|4428.8|28
1628231500000|2021-08-06 06:31:40|||||||||44
1628231520000|2021-08-06 06:32:00|4429.27|4428.67|4429.4|4428.8|4429.4|4428.8|4429.27|4428.67|3
1628231530000|2021-08-06 06:32:10|||||||||1
1628231560000|2021-08-06 06:32:40|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|4429.4|4428.8|33
1628231600000|2021-08-06 06:33:20|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|9
1628231610000|2021-08-06 06:33:30|4429.52|4428.92|4429.4|4428.8|4429.52|4428.92|4429.4|4428.8|22
1628231620000|2021-08-06 06:33:40|4429.52|4428.92|4429.52|4428.92|4429.52|4428.92|4429.52|4428.92|3
1628231630000|2021-08-06 06:33:50|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|0
1628231640000|2021-08-06 06:34:00|||||||||1
1628231650000|2021-08-06 06:34:10|4429.52|4428.92|4429.52|4428.92|4429.52|4428.92|4429.4|4428.8|13
1628231660000|2021-08-06 06:34:20|4429.65|4429.05|4429.4|4428.8|4429.65|4429.05|4429.4|4428.8|7
1628231670000|2021-08-06 06:34:30|||||||||1
1628231690000|2021-08-06 06:34:50|4429.15|4428.55|4429.4|4428.8|4429.4|4428.8|4429.15|4428.55|52
1628231700000|2021-08-06 06:35:00|||||||||2
1628231710000|2021-08-06 06:35:10|4429.27|4428.67|4429.4|4428.8|4429.4|4428.8|4429.15|4428.55|24
1628231720000|2021-08-06 06:35:20|4429.15|4428.55|4429.15|4428.55|4429.4|4428.8|4429.15|4428.55|20
1628231750000|2021-08-06 06:35:50|4429.27|4428.67|4429.15|4428.55|4429.27|4428.67|4429.15|4428.55|4
1628231760000|2021-08-06 06:36:00|4429.27|4428.67|4429.15|4428.55|4429.4|4428.8|4429.15|4428.55|6
1628231770000|2021-08-06 06:36:10|4429.27|4428.67|4429.15|4428.55|4429.4|4428.8|4429.15|4428.55|4
1628231780000|2021-08-06 06:36:20|4429.27|4428.67|4429.4|4428.8|4429.4|4428.8|4429.27|4428.67|4
1628231800000|2021-08-06 06:36:40|||||||||1
1628231810000|2021-08-06 06:36:50|4429.15|4428.55|4429.15|4428.55|4429.4|4428.8|4429.15|4428.55|12
1628231820000|2021-08-06 06:37:00|4429.27|4428.67|4429.4|4428.8|4429.4|4428.8|4429.15|4428.55|10
1628231830000|2021-08-06 06:37:10|4429.27|4428.67|4429.4|4428.8|4429.4|4428.8|4429.15|4428.55|10
1628231840000|2021-08-06 06:37:20|4429.27|4428.67|4429.4|4428.8|4429.65|4429.05|4429.15|4428.55|46
1628231860000|2021-08-06 06:37:40|||||||||1
1628231880000|2021-08-06 06:38:00|4429.52|4428.92|4429.52|4428.92|4429.65|4429.05|4429.52|4428.92|22
1628231890000|2021-08-06 06:38:10|4429.65|4429.05|4429.4|4428.8|4429.65|4429.05|4429.4|4428.8|5
1628231900000|2021-08-06 06:38:20|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|10
1628231920000|2021-08-06 06:38:40|4429.9|4429.3|4429.65|4429.05|4429.9|4429.3|4429.65|4429.05|24
1628231930000|2021-08-06 06:38:50|4429.77|4429.17|4429.65|4429.05|4429.9|4429.3|4429.65|4429.05|46
1628231940000|2021-08-06 06:39:00|||||||||6
1628231950000|2021-08-06 06:39:10|||||||||1
1628231960000|2021-08-06 06:39:20|4429.9|4429.3|4429.65|4429.05|4429.9|4429.3|4429.65|4429.05|26
1628231980000|2021-08-06 06:39:40|4429.77|4429.17|4429.9|4429.3|4429.9|4429.3|4429.77|4429.17|30
1628231990000|2021-08-06 06:39:50|4429.77|4429.17|4429.65|4429.05|4429.77|4429.17|4429.65|4429.05|1
1628232000000|2021-08-06 06:40:00|4429.77|4429.17|4429.65|4429.05|4429.9|4429.3|4429.65|4429.05|7
1628232010000|2021-08-06 06:40:10|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|3
1628232020000|2021-08-06 06:40:20|||||||||2
1628232040000|2021-08-06 06:40:40|||||||||1
1628232050000|2021-08-06 06:40:50|4429.15|4428.55|4428.15|4427.55|4429.15|4428.55|4427.9|4427.3|420
1628232060000|2021-08-06 06:41:00|4428.4|4427.8|4428.65|4428.05|4428.9|4428.3|4428.4|4427.8|120
1628232070000|2021-08-06 06:41:10|4428.77|4428.17|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|18
1628232080000|2021-08-06 06:41:20|4428.4|4427.8|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|64
1628232090000|2021-08-06 06:41:30|||||||||9
1628232100000|2021-08-06 06:41:40|||||||||1
1628232110000|2021-08-06 06:41:50|4428.4|4427.8|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|17
1628232130000|2021-08-06 06:42:10|||||||||6
1628232140000|2021-08-06 06:42:20|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.52|4427.92|90
1628232150000|2021-08-06 06:42:30|||||||||4
1628232160000|2021-08-06 06:42:40|4428.9|4428.3|4428.9|4428.3|4428.9|4428.3|4428.9|4428.3|17
1628232170000|2021-08-06 06:42:50|||||||||10
1628232180000|2021-08-06 06:43:00|4428.77|4428.17|4428.9|4428.3|4428.9|4428.3|4428.77|4428.17|14
1628232210000|2021-08-06 06:43:30|||||||||2
1628232230000|2021-08-06 06:43:50|4428.77|4428.17|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|4
1628232240000|2021-08-06 06:44:00|4428.9|4428.3|4428.9|4428.3|4428.9|4428.3|4428.65|4428.05|14
1628232250000|2021-08-06 06:44:10|4428.77|4428.17|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|10
1628232260000|2021-08-06 06:44:20|4428.4|4427.8|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|51
1628232270000|2021-08-06 06:44:30|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|13
1628232280000|2021-08-06 06:44:40|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.52|4427.92|29
1628232290000|2021-08-06 06:44:50|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.52|4427.92|2
1628232300000|2021-08-06 06:45:00|||||||||3
1628232310000|2021-08-06 06:45:10|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|7
1628232330000|2021-08-06 06:45:30|||||||||19
1628232340000|2021-08-06 06:45:40|||||||||1
1628232350000|2021-08-06 06:45:50|||||||||12
1628232360000|2021-08-06 06:46:00|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.52|4427.92|31
1628232380000|2021-08-06 06:46:20|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|41
1628232390000|2021-08-06 06:46:30|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.52|4427.92|9
1628232400000|2021-08-06 06:46:40|4428.4|4427.8|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|16
1628232420000|2021-08-06 06:47:00|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|38
1628232430000|2021-08-06 06:47:10|||||||||10
1628232440000|2021-08-06 06:47:20|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|18
1628232450000|2021-08-06 06:47:30|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.52|4427.92|2
1628232470000|2021-08-06 06:47:50|||||||||8
1628232480000|2021-08-06 06:48:00|||||||||1
1628232510000|2021-08-06 06:48:30|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|9
1628232520000|2021-08-06 06:48:40|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|103
1628232530000|2021-08-06 06:48:50|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.52|4427.92|66
1628232540000|2021-08-06 06:49:00|4428.4|4427.8|4428.52|4427.92|4428.52|4427.92|4428.4|4427.8|43
1628232550000|2021-08-06 06:49:10|4428.4|4427.8|4428.4|4427.8|4428.52|4427.92|4428.4|4427.8|5
1628232560000|2021-08-06 06:49:20|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.52|4427.92|3
1628232570000|2021-08-06 06:49:30|4428.52|4427.92|4428.4|4427.8|4428.52|4427.92|4428.4|4427.8|6
1628232580000|2021-08-06 06:49:40|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|34
1628232590000|2021-08-06 06:49:50|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|12
1628232600000|2021-08-06 06:50:00|4428.52|4427.92|4428.9|4428.3|4428.9|4428.3|4428.4|4427.8|57
1628232610000|2021-08-06 06:50:10|4428.77|4428.17|4428.65|4428.05|4428.77|4428.17|4428.65|4428.05|2
1628232640000|2021-08-06 06:50:40|||||||||42
1628232650000|2021-08-06 06:50:50|4428.52|4427.92|4428.4|4427.8|4428.52|4427.92|4428.4|4427.8|7
1628232660000|2021-08-06 06:51:00|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|30
1628232670000|2021-08-06 06:51:10|||||||||1
1628232720000|2021-08-06 06:52:00|||||||||1
1628232740000|2021-08-06 06:52:20|4428.77|4428.17|4428.77|4428.17|4428.77|4428.17|4428.77|4428.17|5
1628232750000|2021-08-06 06:52:30|4428.9|4428.3|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|7
1628232770000|2021-08-06 06:52:50|4428.4|4427.8|4428.52|4427.92|4428.65|4428.05|4428.4|4427.8|17
1628232780000|2021-08-06 06:53:00|4428.4|4427.8|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|3
1628232800000|2021-08-06 06:53:20|||||||||1
1628232810000|2021-08-06 06:53:30|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|10
1628232820000|2021-08-06 06:53:40|||||||||1
1628232830000|2021-08-06 06:53:50|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|12
1628232840000|2021-08-06 06:54:00|4428.52|4427.92|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|15
1628232880000|2021-08-06 06:54:40|||||||||2
1628232890000|2021-08-06 06:54:50|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|58
1628232900000|2021-08-06 06:55:00|||||||||14
1628232910000|2021-08-06 06:55:10|||||||||7
1628232920000|2021-08-06 06:55:20|4428.27|4427.67|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|26
1628232930000|2021-08-06 06:55:30|4428.27|4427.67|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|10
1628232950000|2021-08-06 06:55:50|||||||||1
1628232960000|2021-08-06 06:56:00|4428.27|4427.67|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|41
1628232970000|2021-08-06 06:56:10|||||||||1
1628232990000|2021-08-06 06:56:30|4428.27|4427.67|4428.15|4427.55|4428.27|4427.67|4428.15|4427.55|4
1628233010000|2021-08-06 06:56:50|||||||||16
1628233020000|2021-08-06 06:57:00|||||||||3
1628233030000|2021-08-06 06:57:10|||||||||11
1628233050000|2021-08-06 06:57:30|||||||||5
1628233070000|2021-08-06 06:57:50|||||||||3
1628233080000|2021-08-06 06:58:00|||||||||6
1628233090000|2021-08-06 06:58:10|||||||||1
1628233100000|2021-08-06 06:58:20|4428.02|4427.42|4428.15|4427.55|4428.15|4427.55|4428.02|4427.42|31
1628233110000|2021-08-06 06:58:30|||||||||1
1628233120000|2021-08-06 06:58:40|||||||||17
1628233130000|2021-08-06 06:58:50|4427.9|4427.3|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|50
1628233140000|2021-08-06 06:59:00|4428.27|4427.67|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|36
1628233150000|2021-08-06 06:59:10|||||||||1
1628233160000|2021-08-06 06:59:20|||||||||2
1628233170000|2021-08-06 06:59:30|4428.15|4427.55|4428.15|4427.55|4428.4|4427.8|4428.15|4427.55|19
1628233180000|2021-08-06 06:59:40|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|21
1628233190000|2021-08-06 06:59:50|4428.52|4427.92|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|51
1628233200000|2021-08-06 07:00:00|4428.65|4428.05|4428.15|4427.55|4428.65|4428.05|4427.9|4427.3|402
1628233210000|2021-08-06 07:00:10|4428.02|4427.42|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|85
1628233220000|2021-08-06 07:00:20|4427.65|4427.05|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|235
1628233230000|2021-08-06 07:00:30|4427.27|4426.67|4427.65|4427.05|4427.65|4427.05|4427.15|4426.55|120
1628233240000|2021-08-06 07:00:40|4427.9|4427.3|4427.9|4427.3|4428.02|4427.42|4427.77|4427.17|75
1628233250000|2021-08-06 07:00:50|4428.02|4427.42|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|50
1628233260000|2021-08-06 07:01:00|4428.15|4427.55|4428.65|4428.05|4428.65|4428.05|4428.15|4427.55|118
1628233270000|2021-08-06 07:01:10|4428.9|4428.3|4428.77|4428.17|4428.9|4428.3|4428.77|4428.17|50
1628233280000|2021-08-06 07:01:20|4428.65|4428.05|4428.27|4427.67|4428.9|4428.3|4428.27|4427.67|73
1628233290000|2021-08-06 07:01:30|4428.4|4427.8|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|119
1628233300000|2021-08-06 07:01:40|4428.4|4427.8|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|30
1628233310000|2021-08-06 07:01:50|4428.27|4427.67|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|49
1628233320000|2021-08-06 07:02:00|4428.27|4427.67|4428.15|4427.55|4428.4|4427.8|4427.9|4427.3|95
1628233330000|2021-08-06 07:02:10|4428.02|4427.42|4428.4|4427.8|4428.65|4428.05|4427.9|4427.3|92
1628233340000|2021-08-06 07:02:20|4428.65|4428.05|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|51
1628233350000|2021-08-06 07:02:30|4428.4|4427.8|4428.15|4427.55|4428.4|4427.8|4428.15|4427.55|74
1628233360000|2021-08-06 07:02:40|4428.02|4427.42|4428.15|4427.55|4428.15|4427.55|4428.02|4427.42|63
1628233370000|2021-08-06 07:02:50|4427.9|4427.3|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|53
1628233380000|2021-08-06 07:03:00|4428.27|4427.67|4428.4|4427.8|4428.4|4427.8|4428.27|4427.67|104
1628233390000|2021-08-06 07:03:10|||||||||9
1628233400000|2021-08-06 07:03:20|4428.15|4427.55|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|55
1628233410000|2021-08-06 07:03:30|4428.27|4427.67|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|40
1628233420000|2021-08-06 07:03:40|4428.27|4427.67|4428.15|4427.55|4428.27|4427.67|4428.15|4427.55|15
1628233430000|2021-08-06 07:03:50|4428.27|4427.67|4428.27|4427.67|4428.4|4427.8|4428.27|4427.67|9
1628233440000|2021-08-06 07:04:00|4428.4|4427.8|4428.52|4427.92|4428.52|4427.92|4428.15|4427.55|30
1628233450000|2021-08-06 07:04:10|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|28
1628233460000|2021-08-06 07:04:20|||||||||54
1628233470000|2021-08-06 07:04:30|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|30
1628233480000|2021-08-06 07:04:40|4428.52|4427.92|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|46
1628233490000|2021-08-06 07:04:50|4428.52|4427.92|4428.4|4427.8|4428.52|4427.92|4428.4|4427.8|7
1628233500000|2021-08-06 07:05:00|4428.15|4427.55|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|137
1628233510000|2021-08-06 07:05:10|4427.77|4427.17|4428.15|4427.55|4428.15|4427.55|4427.77|4427.17|43
1628233520000|2021-08-06 07:05:20|4428.02|4427.42|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|59
1628233530000|2021-08-06 07:05:30|4428.15|4427.55|4428.4|4427.8|4428.4|4427.8|4428.02|4427.42|90
1628233540000|2021-08-06 07:05:40|4428.15|4427.55|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|57
1628233550000|2021-08-06 07:05:50|||||||||20
1628233560000|2021-08-06 07:06:00|||||||||140
1628233570000|2021-08-06 07:06:10|4428.65|4428.05|4428.15|4427.55|4428.65|4428.05|4427.9|4427.3|102
1628233580000|2021-08-06 07:06:20|4428.4|4427.8|4427.9|4427.3|4428.4|4427.8|4427.9|4427.3|133
1628233590000|2021-08-06 07:06:30|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|115
1628233600000|2021-08-06 07:06:40|||||||||7
1628233610000|2021-08-06 07:06:50|4427.65|4427.05|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|70
1628233620000|2021-08-06 07:07:00|4427.65|4427.05|4427.4|4426.8|4427.77|4427.17|4427.4|4426.8|167
1628233630000|2021-08-06 07:07:10|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|52
1628233640000|2021-08-06 07:07:20|4427.15|4426.55|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|69
1628233650000|2021-08-06 07:07:30|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.52|4426.92|24
1628233660000|2021-08-06 07:07:40|4427.4|4426.8|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|62
1628233670000|2021-08-06 07:07:50|4427.52|4426.92|4427.15|4426.55|4427.52|4426.92|4427.15|4426.55|137
1628233680000|2021-08-06 07:08:00|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|68
1628233690000|2021-08-06 07:08:10|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|34
1628233700000|2021-08-06 07:08:20|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|144
1628233710000|2021-08-06 07:08:30|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|68
1628233720000|2021-08-06 07:08:40|4427.52|4426.92|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|38
1628233730000|2021-08-06 07:08:50|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.52|4426.92|22
1628233740000|2021-08-06 07:09:00|4427.4|4426.8|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|79
1628233750000|2021-08-06 07:09:10|4427.4|4426.8|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|47
1628233760000|2021-08-06 07:09:20|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|51
1628233770000|2021-08-06 07:09:30|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|177
1628233780000|2021-08-06 07:09:40|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|7
1628233790000|2021-08-06 07:09:50|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|233
1628233800000|2021-08-06 07:10:00|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|48
1628233810000|2021-08-06 07:10:10|||||||||6
1628233820000|2021-08-06 07:10:20|4426.9|4426.3|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|102
1628233830000|2021-08-06 07:10:30|4426.4|4425.8|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|101
1628233840000|2021-08-06 07:10:40|4426.9|4426.3|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|38
1628233850000|2021-08-06 07:10:50|4426.77|4426.17|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|19
1628233860000|2021-08-06 07:11:00|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|55
1628233870000|2021-08-06 07:11:10|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|16
1628233880000|2021-08-06 07:11:20|||||||||12
1628233890000|2021-08-06 07:11:30|||||||||4
1628233900000|2021-08-06 07:11:40|||||||||2
1628233910000|2021-08-06 07:11:50|4426.4|4425.8|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|54
1628233920000|2021-08-06 07:12:00|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|40
1628233930000|2021-08-06 07:12:10|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|21
1628233940000|2021-08-06 07:12:20|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|50
1628233950000|2021-08-06 07:12:30|4426.27|4425.67|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|49
1628233960000|2021-08-06 07:12:40|||||||||11
1628233970000|2021-08-06 07:12:50|||||||||29
1628233980000|2021-08-06 07:13:00|4425.9|4425.3|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|101
1628233990000|2021-08-06 07:13:10|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|56
1628234000000|2021-08-06 07:13:20|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|59
1628234010000|2021-08-06 07:13:30|||||||||7
1628234020000|2021-08-06 07:13:40|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|72
1628234030000|2021-08-06 07:13:50|4425.65|4425.05|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|275
1628234040000|2021-08-06 07:14:00|||||||||28
1628234050000|2021-08-06 07:14:10|4425.65|4425.05|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|133
1628234060000|2021-08-06 07:14:20|||||||||25
1628234070000|2021-08-06 07:14:30|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|77
1628234080000|2021-08-06 07:14:40|||||||||1
1628234090000|2021-08-06 07:14:50|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|42
1628234100000|2021-08-06 07:15:00|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.77|4425.17|94
1628234110000|2021-08-06 07:15:10|4425.77|4425.17|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|27
1628234120000|2021-08-06 07:15:20|4425.52|4424.92|4425.4|4424.8|4425.52|4424.92|4425.4|4424.8|24
1628234130000|2021-08-06 07:15:30|4425.65|4425.05|4425.9|4425.3|4425.9|4425.3|4425.4|4424.8|97
1628234140000|2021-08-06 07:15:40|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|19
1628234150000|2021-08-06 07:15:50|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.4|4424.8|41
1628234160000|2021-08-06 07:16:00|4425.52|4424.92|4425.65|4425.05|4425.65|4425.05|4425.4|4424.8|33
1628234170000|2021-08-06 07:16:10|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|4425.4|4424.8|15
1628234180000|2021-08-06 07:16:20|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.4|4424.8|25
1628234190000|2021-08-06 07:16:30|4425.52|4424.92|4425.9|4425.3|4425.9|4425.3|4425.52|4424.92|20
1628234200000|2021-08-06 07:16:40|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|23
1628234210000|2021-08-06 07:16:50|4425.65|4425.05|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|32
1628234220000|2021-08-06 07:17:00|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|15
1628234230000|2021-08-06 07:17:10|4426.02|4425.42|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|12
1628234240000|2021-08-06 07:17:20|4425.65|4425.05|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|38
1628234250000|2021-08-06 07:17:30|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|36
1628234260000|2021-08-06 07:17:40|4425.9|4425.3|4426.4|4425.8|4426.4|4425.8|4425.9|4425.3|51
1628234270000|2021-08-06 07:17:50|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|18
1628234280000|2021-08-06 07:18:00|||||||||2
1628234290000|2021-08-06 07:18:10|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|12
1628234300000|2021-08-06 07:18:20|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|55
1628234310000|2021-08-06 07:18:30|4426.02|4425.42|4426.4|4425.8|4426.4|4425.8|4425.9|4425.3|45
1628234320000|2021-08-06 07:18:40|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|19
1628234330000|2021-08-06 07:18:50|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|56
1628234340000|2021-08-06 07:19:00|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|37
1628234350000|2021-08-06 07:19:10|||||||||4
1628234360000|2021-08-06 07:19:20|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|43
1628234370000|2021-08-06 07:19:30|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|74
1628234380000|2021-08-06 07:19:40|4426.9|4426.3|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|10
1628234390000|2021-08-06 07:19:50|4427.15|4426.55|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|20
1628234400000|2021-08-06 07:20:00|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|63
1628234410000|2021-08-06 07:20:10|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|57
1628234420000|2021-08-06 07:20:20|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|52
1628234430000|2021-08-06 07:20:30|4426.9|4426.3|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|15
1628234440000|2021-08-06 07:20:40|4426.9|4426.3|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|21
1628234450000|2021-08-06 07:20:50|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|13
1628234460000|2021-08-06 07:21:00|4426.65|4426.05|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|43
1628234470000|2021-08-06 07:21:10|4426.77|4426.17|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|9
1628234480000|2021-08-06 07:21:20|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|16
1628234490000|2021-08-06 07:21:30|||||||||16
1628234500000|2021-08-06 07:21:40|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|25
1628234510000|2021-08-06 07:21:50|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|27
1628234520000|2021-08-06 07:22:00|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|36
1628234530000|2021-08-06 07:22:10|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|7
1628234540000|2021-08-06 07:22:20|4427.02|4426.42|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|9
1628234550000|2021-08-06 07:22:30|4427.02|4426.42|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|29
1628234560000|2021-08-06 07:22:40|4427.15|4426.55|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|11
1628234580000|2021-08-06 07:23:00|4426.77|4426.17|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|22
1628234590000|2021-08-06 07:23:10|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|20
1628234600000|2021-08-06 07:23:20|4426.77|4426.17|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|2
1628234620000|2021-08-06 07:23:40|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|8
1628234630000|2021-08-06 07:23:50|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|54
1628234650000|2021-08-06 07:24:10|||||||||1
1628234660000|2021-08-06 07:24:20|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|29
1628234670000|2021-08-06 07:24:30|4426.77|4426.17|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|28
1628234680000|2021-08-06 07:24:40|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|3
1628234690000|2021-08-06 07:24:50|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|8
1628234700000|2021-08-06 07:25:00|4427.02|4426.42|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|14
1628234710000|2021-08-06 07:25:10|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|33
1628234720000|2021-08-06 07:25:20|||||||||19
1628234730000|2021-08-06 07:25:30|4427.27|4426.67|4427.65|4427.05|4427.65|4427.05|4427.15|4426.55|64
1628234740000|2021-08-06 07:25:40|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|9
1628234750000|2021-08-06 07:25:50|4427.52|4426.92|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|25
1628234760000|2021-08-06 07:26:00|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|36
1628234770000|2021-08-06 07:26:10|4427.52|4426.92|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|7
1628234780000|2021-08-06 07:26:20|||||||||22
1628234800000|2021-08-06 07:26:40|||||||||2
1628234820000|2021-08-06 07:27:00|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|39
1628234830000|2021-08-06 07:27:10|||||||||9
1628234840000|2021-08-06 07:27:20|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|70
1628234850000|2021-08-06 07:27:30|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|64
1628234860000|2021-08-06 07:27:40|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|8
1628234870000|2021-08-06 07:27:50|||||||||40
1628234880000|2021-08-06 07:28:00|4427.4|4426.8|4427.52|4426.92|4427.65|4427.05|4427.4|4426.8|30
1628234890000|2021-08-06 07:28:10|4427.65|4427.05|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|7
1628234900000|2021-08-06 07:28:20|||||||||13
1628234910000|2021-08-06 07:28:30|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|40
1628234920000|2021-08-06 07:28:40|||||||||2
1628234930000|2021-08-06 07:28:50|||||||||4
1628234940000|2021-08-06 07:29:00|4426.9|4426.3|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|68
1628234950000|2021-08-06 07:29:10|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|23
1628234960000|2021-08-06 07:29:20|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|38
1628234970000|2021-08-06 07:29:30|4426.9|4426.3|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|16
1628234980000|2021-08-06 07:29:40|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|28
1628234990000|2021-08-06 07:29:50|4426.9|4426.3|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|24
1628235000000|2021-08-06 07:30:00|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|73
1628235010000|2021-08-06 07:30:10|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|24
1628235020000|2021-08-06 07:30:20|||||||||6
1628235030000|2021-08-06 07:30:30|||||||||1
1628235050000|2021-08-06 07:30:50|||||||||7
1628235060000|2021-08-06 07:31:00|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|18
1628235070000|2021-08-06 07:31:10|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|56
1628235080000|2021-08-06 07:31:20|4427.02|4426.42|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|16
1628235090000|2021-08-06 07:31:30|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|3
1628235120000|2021-08-06 07:32:00|||||||||1
1628235140000|2021-08-06 07:32:20|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|35
1628235150000|2021-08-06 07:32:30|4426.65|4426.05|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|46
1628235160000|2021-08-06 07:32:40|4426.77|4426.17|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|20
1628235170000|2021-08-06 07:32:50|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|12
1628235180000|2021-08-06 07:33:00|||||||||1
1628235200000|2021-08-06 07:33:20|4426.77|4426.17|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|10
1628235210000|2021-08-06 07:33:30|4426.9|4426.3|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|6
1628235230000|2021-08-06 07:33:50|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|62
1628235240000|2021-08-06 07:34:00|||||||||32
1628235250000|2021-08-06 07:34:10|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|50
1628235260000|2021-08-06 07:34:20|||||||||7
1628235270000|2021-08-06 07:34:30|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|25
1628235280000|2021-08-06 07:34:40|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|12
1628235290000|2021-08-06 07:34:50|||||||||6
1628235300000|2021-08-06 07:35:00|4425.9|4425.3|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|29
1628235310000|2021-08-06 07:35:10|||||||||4
1628235320000|2021-08-06 07:35:20|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.52|4424.92|38
1628235330000|2021-08-06 07:35:30|4425.52|4424.92|4425.4|4424.8|4425.52|4424.92|4425.4|4424.8|15
1628235340000|2021-08-06 07:35:40|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.4|4424.8|112
1628235350000|2021-08-06 07:35:50|4425.4|4424.8|4425.65|4425.05|4425.65|4425.05|4425.4|4424.8|22
1628235360000|2021-08-06 07:36:00|||||||||12
1628235370000|2021-08-06 07:36:10|||||||||5
1628235380000|2021-08-06 07:36:20|4425.77|4425.17|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|25
1628235390000|2021-08-06 07:36:30|4425.77|4425.17|4425.77|4425.17|4425.77|4425.17|4425.65|4425.05|15
1628235400000|2021-08-06 07:36:40|4425.65|4425.05|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|3
1628235420000|2021-08-06 07:37:00|4425.77|4425.17|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|22
1628235430000|2021-08-06 07:37:10|4425.77|4425.17|4425.77|4425.17|4425.9|4425.3|4425.65|4425.05|54
1628235440000|2021-08-06 07:37:20|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|0
1628235450000|2021-08-06 07:37:30|||||||||26
1628235460000|2021-08-06 07:37:40|||||||||3
1628235470000|2021-08-06 07:37:50|||||||||4
1628235480000|2021-08-06 07:38:00|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|51
1628235490000|2021-08-06 07:38:10|||||||||2
1628235500000|2021-08-06 07:38:20|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|24
1628235510000|2021-08-06 07:38:30|||||||||1
1628235530000|2021-08-06 07:38:50|4426.02|4425.42|4426.02|4425.42|4426.02|4425.42|4426.02|4425.42|12
1628235540000|2021-08-06 07:39:00|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|26
1628235560000|2021-08-06 07:39:20|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|10
1628235570000|2021-08-06 07:39:30|4426.27|4425.67|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|15
1628235580000|2021-08-06 07:39:40|||||||||1
1628235600000|2021-08-06 07:40:00|4426.02|4425.42|4425.9|4425.3|4426.02|4425.42|4425.9|4425.3|23
1628235610000|2021-08-06 07:40:10|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.77|4425.17|70
1628235620000|2021-08-06 07:40:20|||||||||1
1628235630000|2021-08-06 07:40:30|||||||||5
1628235660000|2021-08-06 07:41:00|||||||||7
1628235670000|2021-08-06 07:41:10|||||||||3
1628235680000|2021-08-06 07:41:20|4426.15|4425.55|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|41
1628235710000|2021-08-06 07:41:50|4426.65|4426.05|4426.4|4425.8|4426.65|4426.05|4426.4|4425.8|89
1628235720000|2021-08-06 07:42:00|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|59
1628235730000|2021-08-06 07:42:10|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|25
1628235740000|2021-08-06 07:42:20|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|51
1628235750000|2021-08-06 07:42:30|4426.4|4425.8|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|28
1628235760000|2021-08-06 07:42:40|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|20
1628235770000|2021-08-06 07:42:50|||||||||1
1628235780000|2021-08-06 07:43:00|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|49
1628235790000|2021-08-06 07:43:10|||||||||38
1628235810000|2021-08-06 07:43:30|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|22
1628235820000|2021-08-06 07:43:40|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|46
1628235830000|2021-08-06 07:43:50|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|19
1628235840000|2021-08-06 07:44:00|4426.77|4426.17|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|53
1628235860000|2021-08-06 07:44:20|||||||||7
1628235870000|2021-08-06 07:44:30|||||||||5
1628235880000|2021-08-06 07:44:40|||||||||3
1628235890000|2021-08-06 07:44:50|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|30
1628235900000|2021-08-06 07:45:00|||||||||1
1628235910000|2021-08-06 07:45:10|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|52
1628235920000|2021-08-06 07:45:20|||||||||43
1628235930000|2021-08-06 07:45:30|||||||||1
1628235940000|2021-08-06 07:45:40|4426.65|4426.05|4426.4|4425.8|4426.65|4426.05|4426.4|4425.8|76
1628235960000|2021-08-06 07:46:00|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.27|4425.67|17
1628235980000|2021-08-06 07:46:20|||||||||1
1628235990000|2021-08-06 07:46:30|4426.52|4425.92|4426.4|4425.8|4426.65|4426.05|4426.4|4425.8|101
1628236000000|2021-08-06 07:46:40|||||||||1
1628236010000|2021-08-06 07:46:50|||||||||49
1628236030000|2021-08-06 07:47:10|4426.27|4425.67|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|37
1628236040000|2021-08-06 07:47:20|4425.9|4425.3|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|92
1628236050000|2021-08-06 07:47:30|4425.9|4425.3|4426.02|4425.42|4426.15|4425.55|4425.9|4425.3|25
1628236060000|2021-08-06 07:47:40|4426.15|4425.55|4426.4|4425.8|4426.4|4425.8|4426.02|4425.42|42
1628236070000|2021-08-06 07:47:50|||||||||1
1628236080000|2021-08-06 07:48:00|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|18
1628236090000|2021-08-06 07:48:10|||||||||3
1628236120000|2021-08-06 07:48:40|4426.15|4425.55|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|16
1628236140000|2021-08-06 07:49:00|4425.9|4425.3|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|42
1628236160000|2021-08-06 07:49:20|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|5
1628236170000|2021-08-06 07:49:30|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|25
1628236190000|2021-08-06 07:49:50|4426.4|4425.8|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|53
1628236200000|2021-08-06 07:50:00|4426.52|4425.92|4426.15|4425.55|4426.52|4425.92|4426.15|4425.55|21
1628236210000|2021-08-06 07:50:10|||||||||3
1628236220000|2021-08-06 07:50:20|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|16
1628236230000|2021-08-06 07:50:30|||||||||4
1628236250000|2021-08-06 07:50:50|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|21
1628236260000|2021-08-06 07:51:00|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|31
1628236270000|2021-08-06 07:51:10|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|26
1628236280000|2021-08-06 07:51:20|||||||||1
1628236290000|2021-08-06 07:51:30|||||||||16
1628236300000|2021-08-06 07:51:40|||||||||4
1628236310000|2021-08-06 07:51:50|||||||||3
1628236320000|2021-08-06 07:52:00|||||||||39
1628236330000|2021-08-06 07:52:10|||||||||1
1628236350000|2021-08-06 07:52:30|||||||||2
1628236360000|2021-08-06 07:52:40|4426.9|4426.3|4426.9|4426.3|4427.15|4426.55|4426.65|4426.05|60
1628236370000|2021-08-06 07:52:50|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|99
1628236380000|2021-08-06 07:53:00|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|90
1628236390000|2021-08-06 07:53:10|4427.65|4427.05|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|138
1628236400000|2021-08-06 07:53:20|||||||||9
1628236410000|2021-08-06 07:53:30|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.15|4426.55|134
1628236420000|2021-08-06 07:53:40|||||||||7
1628236430000|2021-08-06 07:53:50|||||||||2
1628236440000|2021-08-06 07:54:00|4427.65|4427.05|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|166
1628236450000|2021-08-06 07:54:10|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|4427.15|4426.55|64
1628236470000|2021-08-06 07:54:30|||||||||6
1628236480000|2021-08-06 07:54:40|||||||||1
1628236490000|2021-08-06 07:54:50|4427.02|4426.42|4426.65|4426.05|4427.02|4426.42|4426.65|4426.05|122
1628236500000|2021-08-06 07:55:00|4426.9|4426.3|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|53
1628236510000|2021-08-06 07:55:10|||||||||1
1628236520000|2021-08-06 07:55:20|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|61
1628236530000|2021-08-06 07:55:30|4427.15|4426.55|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|66
1628236540000|2021-08-06 07:55:40|||||||||1
1628236550000|2021-08-06 07:55:50|||||||||8
1628236560000|2021-08-06 07:56:00|||||||||2
1628236570000|2021-08-06 07:56:10|||||||||1
1628236580000|2021-08-06 07:56:20|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|31
1628236600000|2021-08-06 07:56:40|4426.9|4426.3|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|14
1628236610000|2021-08-06 07:56:50|||||||||10
1628236620000|2021-08-06 07:57:00|4427.02|4426.42|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|13
1628236650000|2021-08-06 07:57:30|||||||||1
1628236660000|2021-08-06 07:57:40|||||||||2
1628236670000|2021-08-06 07:57:50|4426.65|4426.05|4426.9|4426.3|4426.9|4426.3|4426.65|4426.05|81
1628236680000|2021-08-06 07:58:00|4426.77|4426.17|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|4
1628236690000|2021-08-06 07:58:10|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|24
1628236700000|2021-08-06 07:58:20|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|6
1628236710000|2021-08-06 07:58:30|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|27
1628236730000|2021-08-06 07:58:50|||||||||6
1628236750000|2021-08-06 07:59:10|||||||||31
1628236760000|2021-08-06 07:59:20|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4427.02|4426.42|9
1628236780000|2021-08-06 07:59:40|||||||||16
1628236790000|2021-08-06 07:59:50|||||||||1
1628236800000|2021-08-06 08:00:00|4426.9|4426.3|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|66
1628236810000|2021-08-06 08:00:10|4426.9|4426.3|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|20
1628236820000|2021-08-06 08:00:20|4427.02|4426.42|4427.02|4426.42|4427.15|4426.55|4427.02|4426.42|35
1628236830000|2021-08-06 08:00:30|4426.9|4426.3|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|6
1628236840000|2021-08-06 08:00:40|4426.77|4426.17|4426.65|4426.05|4426.77|4426.17|4426.65|4426.05|15
1628236850000|2021-08-06 08:00:50|||||||||1
1628236860000|2021-08-06 08:01:00|4426.4|4425.8|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|23
1628236870000|2021-08-06 08:01:10|||||||||10
1628236880000|2021-08-06 08:01:20|4426.9|4426.3|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|36
1628236910000|2021-08-06 08:01:50|||||||||43
1628236920000|2021-08-06 08:02:00|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.52|4425.92|8
1628236940000|2021-08-06 08:02:20|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|55
1628236950000|2021-08-06 08:02:30|||||||||12
1628236960000|2021-08-06 08:02:40|||||||||20
1628236970000|2021-08-06 08:02:50|||||||||12
1628236980000|2021-08-06 08:03:00|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.27|4425.67|45
1628236990000|2021-08-06 08:03:10|4426.27|4425.67|4426.27|4425.67|4426.4|4425.8|4426.15|4425.55|49
1628237000000|2021-08-06 08:03:20|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|12
1628237020000|2021-08-06 08:03:40|||||||||1
1628237030000|2021-08-06 08:03:50|||||||||36
1628237040000|2021-08-06 08:04:00|4426.15|4425.55|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|14
1628237050000|2021-08-06 08:04:10|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|78
1628237060000|2021-08-06 08:04:20|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|50
1628237070000|2021-08-06 08:04:30|||||||||15
1628237080000|2021-08-06 08:04:40|||||||||12
1628237100000|2021-08-06 08:05:00|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|48
1628237110000|2021-08-06 08:05:10|||||||||7
1628237120000|2021-08-06 08:05:20|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.27|4425.67|40
1628237130000|2021-08-06 08:05:30|4426.27|4425.67|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|18
1628237140000|2021-08-06 08:05:40|||||||||1
1628237160000|2021-08-06 08:06:00|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|23
1628237170000|2021-08-06 08:06:10|4426.02|4425.42|4426.02|4425.42|4426.15|4425.55|4425.9|4425.3|60
1628237180000|2021-08-06 08:06:20|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|7
1628237190000|2021-08-06 08:06:30|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|24
1628237200000|2021-08-06 08:06:40|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|26
1628237210000|2021-08-06 08:06:50|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|5
1628237220000|2021-08-06 08:07:00|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|12
1628237230000|2021-08-06 08:07:10|4426.15|4425.55|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|44
1628237240000|2021-08-06 08:07:20|4426.02|4425.42|4425.65|4425.05|4426.15|4425.55|4425.65|4425.05|94
1628237250000|2021-08-06 08:07:30|4425.77|4425.17|4425.9|4425.3|4425.9|4425.3|4425.77|4425.17|38
1628237260000|2021-08-06 08:07:40|||||||||2
1628237270000|2021-08-06 08:07:50|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|4425.65|4425.05|12
1628237280000|2021-08-06 08:08:00|4425.77|4425.17|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|16
1628237300000|2021-08-06 08:08:20|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|18
1628237340000|2021-08-06 08:09:00|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|34
1628237350000|2021-08-06 08:09:10|4425.9|4425.3|4425.65|4425.05|4425.9|4425.3|4425.65|4425.05|2
1628237360000|2021-08-06 08:09:20|||||||||6
1628237370000|2021-08-06 08:09:30|||||||||4
1628237390000|2021-08-06 08:09:50|||||||||11
1628237400000|2021-08-06 08:10:00|||||||||2
1628237410000|2021-08-06 08:10:10|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|35
1628237420000|2021-08-06 08:10:20|||||||||1
1628237440000|2021-08-06 08:10:40|||||||||1
1628237460000|2021-08-06 08:11:00|||||||||27
1628237470000|2021-08-06 08:11:10|||||||||12
1628237490000|2021-08-06 08:11:30|4425.77|4425.17|4425.65|4425.05|4425.77|4425.17|4425.65|4425.05|25
1628237500000|2021-08-06 08:11:40|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|4425.9|4425.3|17
1628237520000|2021-08-06 08:12:00|||||||||1
1628237530000|2021-08-06 08:12:10|||||||||2
1628237540000|2021-08-06 08:12:20|||||||||2
1628237550000|2021-08-06 08:12:30|||||||||1
1628237560000|2021-08-06 08:12:40|||||||||1
1628237570000|2021-08-06 08:12:50|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|33
1628237580000|2021-08-06 08:13:00|4426.02|4425.42|4426.02|4425.42|4426.15|4425.55|4425.9|4425.3|59
1628237590000|2021-08-06 08:13:10|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|4426.15|4425.55|3
1628237610000|2021-08-06 08:13:30|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|20
1628237620000|2021-08-06 08:13:40|||||||||1
1628237630000|2021-08-06 08:13:50|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|27
1628237640000|2021-08-06 08:14:00|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|20
1628237660000|2021-08-06 08:14:20|4426.02|4425.42|4426.02|4425.42|4426.02|4425.42|4425.9|4425.3|10
1628237670000|2021-08-06 08:14:30|4425.9|4425.3|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|3
1628237690000|2021-08-06 08:14:50|4425.9|4425.3|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|29
1628237700000|2021-08-06 08:15:00|4426.02|4425.42|4426.4|4425.8|4426.4|4425.8|4425.9|4425.3|94
1628237730000|2021-08-06 08:15:30|||||||||1
1628237750000|2021-08-06 08:15:50|4426.15|4425.55|4426.15|4425.55|4426.27|4425.67|4426.15|4425.55|59
1628237760000|2021-08-06 08:16:00|||||||||2
1628237770000|2021-08-06 08:16:10|4425.9|4425.3|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|44
1628237780000|2021-08-06 08:16:20|4426.02|4425.42|4426.02|4425.42|4426.15|4425.55|4425.9|4425.3|7
1628237790000|2021-08-06 08:16:30|4425.9|4425.3|4426.15|4425.55|4426.15|4425.55|4425.9|4425.3|2
1628237800000|2021-08-06 08:16:40|4426.02|4425.42|4426.15|4425.55|4426.15|4425.55|4426.02|4425.42|1
1628237810000|2021-08-06 08:16:50|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|35
1628237840000|2021-08-06 08:17:20|||||||||1
1628237850000|2021-08-06 08:17:30|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|42
1628237860000|2021-08-06 08:17:40|||||||||1
1628237870000|2021-08-06 08:17:50|4426.4|4425.8|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|61
1628237890000|2021-08-06 08:18:10|||||||||2
1628237910000|2021-08-06 08:18:30|||||||||9
1628237920000|2021-08-06 08:18:40|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|57
1628237930000|2021-08-06 08:18:50|||||||||2
1628237950000|2021-08-06 08:19:10|4426.4|4425.8|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|34
1628237960000|2021-08-06 08:19:20|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|24
1628237970000|2021-08-06 08:19:30|4426.52|4425.92|4426.4|4425.8|4426.65|4426.05|4426.4|4425.8|16
1628237980000|2021-08-06 08:19:40|||||||||3
1628237990000|2021-08-06 08:19:50|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|52
1628238000000|2021-08-06 08:20:00|4426.4|4425.8|4426.4|4425.8|4426.65|4426.05|4426.4|4425.8|19
1628238020000|2021-08-06 08:20:20|4426.52|4425.92|4426.4|4425.8|4426.52|4425.92|4426.4|4425.8|29
1628238040000|2021-08-06 08:20:40|||||||||2
1628238050000|2021-08-06 08:20:50|||||||||5
1628238060000|2021-08-06 08:21:00|||||||||2
1628238070000|2021-08-06 08:21:10|||||||||1
1628238080000|2021-08-06 08:21:20|4426.27|4425.67|4426.4|4425.8|4426.4|4425.8|4426.15|4425.55|108
1628238090000|2021-08-06 08:21:30|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|56
1628238140000|2021-08-06 08:22:20|||||||||2
1628238150000|2021-08-06 08:22:30|||||||||1
1628238160000|2021-08-06 08:22:40|4426.77|4426.17|4427.15|4426.55|4427.15|4426.55|4426.77|4426.17|196
1628238180000|2021-08-06 08:23:00|||||||||5
1628238190000|2021-08-06 08:23:10|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|52
1628238200000|2021-08-06 08:23:20|4426.77|4426.17|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|37
1628238210000|2021-08-06 08:23:30|4426.9|4426.3|4426.9|4426.3|4426.9|4426.3|4426.77|4426.17|21
1628238220000|2021-08-06 08:23:40|4427.02|4426.42|4426.9|4426.3|4427.02|4426.42|4426.9|4426.3|46
1628238230000|2021-08-06 08:23:50|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4426.9|4426.3|20
1628238240000|2021-08-06 08:24:00|||||||||6
1628238260000|2021-08-06 08:24:20|||||||||2
1628238280000|2021-08-06 08:24:40|||||||||6
1628238300000|2021-08-06 08:25:00|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|31
1628238310000|2021-08-06 08:25:10|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|21
1628238320000|2021-08-06 08:25:20|||||||||2
1628238330000|2021-08-06 08:25:30|4427.27|4426.67|4427.4|4426.8|4427.4|4426.8|4427.27|4426.67|5
1628238360000|2021-08-06 08:26:00|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|63
1628238370000|2021-08-06 08:26:10|||||||||6
1628238380000|2021-08-06 08:26:20|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|30
1628238390000|2021-08-06 08:26:30|||||||||2
1628238410000|2021-08-06 08:26:50|||||||||5
1628238420000|2021-08-06 08:27:00|4427.4|4426.8|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|86
1628238430000|2021-08-06 08:27:10|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|12
1628238440000|2021-08-06 08:27:20|||||||||93
1628238450000|2021-08-06 08:27:30|||||||||1
1628238460000|2021-08-06 08:27:40|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|81
1628238470000|2021-08-06 08:27:50|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.52|4426.92|8
1628238490000|2021-08-06 08:28:10|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|19
1628238500000|2021-08-06 08:28:20|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|6
1628238510000|2021-08-06 08:28:30|||||||||33
1628238520000|2021-08-06 08:28:40|4427.65|4427.05|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|39
1628238540000|2021-08-06 08:29:00|||||||||2
1628238550000|2021-08-06 08:29:10|4427.77|4427.17|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|14
1628238560000|2021-08-06 08:29:20|4427.77|4427.17|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|11
1628238570000|2021-08-06 08:29:30|||||||||2
1628238580000|2021-08-06 08:29:40|||||||||1
1628238590000|2021-08-06 08:29:50|||||||||2
1628238600000|2021-08-06 08:30:00|||||||||6
1628238610000|2021-08-06 08:30:10|||||||||1
1628238620000|2021-08-06 08:30:20|4427.4|4426.8|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|38
1628238640000|2021-08-06 08:30:40|||||||||1
1628238650000|2021-08-06 08:30:50|4427.65|4427.05|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|26
1628238660000|2021-08-06 08:31:00|4427.52|4426.92|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|17
1628238670000|2021-08-06 08:31:10|||||||||9
1628238690000|2021-08-06 08:31:30|||||||||4
1628238700000|2021-08-06 08:31:40|4427.52|4426.92|4427.52|4426.92|4427.52|4426.92|4427.52|4426.92|0
1628238710000|2021-08-06 08:31:50|4427.4|4426.8|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|31
1628238720000|2021-08-06 08:32:00|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|24
1628238730000|2021-08-06 08:32:10|4427.52|4426.92|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|10
1628238750000|2021-08-06 08:32:30|||||||||19
1628238760000|2021-08-06 08:32:40|||||||||1
1628238780000|2021-08-06 08:33:00|4427.52|4426.92|4427.52|4426.92|4427.52|4426.92|4427.52|4426.92|48
1628238790000|2021-08-06 08:33:10|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|7
1628238800000|2021-08-06 08:33:20|||||||||50
1628238810000|2021-08-06 08:33:30|||||||||2
1628238820000|2021-08-06 08:33:40|4427.4|4426.8|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|20
1628238830000|2021-08-06 08:33:50|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|4427.4|4426.8|3
1628238850000|2021-08-06 08:34:10|||||||||5
1628238860000|2021-08-06 08:34:20|4427.65|4427.05|4427.52|4426.92|4427.65|4427.05|4427.52|4426.92|39
1628238870000|2021-08-06 08:34:30|4427.65|4427.05|4427.52|4426.92|4427.65|4427.05|4427.4|4426.8|5
1628238880000|2021-08-06 08:34:40|4427.65|4427.05|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|37
1628238900000|2021-08-06 08:35:00|||||||||11
1628238910000|2021-08-06 08:35:10|4427.52|4426.92|4427.9|4427.3|4427.9|4427.3|4427.52|4426.92|37
1628238920000|2021-08-06 08:35:20|||||||||3
1628238930000|2021-08-06 08:35:30|||||||||6
1628238960000|2021-08-06 08:36:00|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|32
1628238970000|2021-08-06 08:36:10|||||||||3
1628238980000|2021-08-06 08:36:20|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|40
1628238990000|2021-08-06 08:36:30|4427.77|4427.17|4427.77|4427.17|4427.9|4427.3|4427.65|4427.05|28
1628239000000|2021-08-06 08:36:40|4427.65|4427.05|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|7
1628239010000|2021-08-06 08:36:50|||||||||1
1628239020000|2021-08-06 08:37:00|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.77|4427.17|18
1628239030000|2021-08-06 08:37:10|||||||||3
1628239040000|2021-08-06 08:37:20|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|24
1628239050000|2021-08-06 08:37:30|4428.02|4427.42|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|33
1628239060000|2021-08-06 08:37:40|4428.02|4427.42|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|11
1628239070000|2021-08-06 08:37:50|4428.02|4427.42|4427.9|4427.3|4428.02|4427.42|4427.9|4427.3|17
1628239080000|2021-08-06 08:38:00|4428.02|4427.42|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|23
1628239130000|2021-08-06 08:38:50|4427.77|4427.17|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|43
1628239140000|2021-08-06 08:39:00|||||||||8
1628239150000|2021-08-06 08:39:10|4427.65|4427.05|4427.77|4427.17|4427.77|4427.17|4427.65|4427.05|19
1628239160000|2021-08-06 08:39:20|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|4427.65|4427.05|0
1628239170000|2021-08-06 08:39:30|4427.77|4427.17|4427.65|4427.05|4427.77|4427.17|4427.65|4427.05|15
1628239180000|2021-08-06 08:39:40|||||||||2
1628239190000|2021-08-06 08:39:50|||||||||2
1628239200000|2021-08-06 08:40:00|||||||||2
1628239210000|2021-08-06 08:40:10|||||||||3
1628239220000|2021-08-06 08:40:20|4427.9|4427.3|4428.4|4427.8|4428.4|4427.8|4427.9|4427.3|295
1628239230000|2021-08-06 08:40:30|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|335
1628239240000|2021-08-06 08:40:40|||||||||2
1628239250000|2021-08-06 08:40:50|||||||||1
1628239260000|2021-08-06 08:41:00|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|27
1628239270000|2021-08-06 08:41:10|||||||||51
1628239280000|2021-08-06 08:41:20|||||||||12
1628239290000|2021-08-06 08:41:30|||||||||2
1628239300000|2021-08-06 08:41:40|||||||||20
1628239310000|2021-08-06 08:41:50|||||||||1
1628239320000|2021-08-06 08:42:00|4428.65|4428.05|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|96
1628239330000|2021-08-06 08:42:10|4428.65|4428.05|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|95
1628239340000|2021-08-06 08:42:20|||||||||11
1628239350000|2021-08-06 08:42:30|||||||||3
1628239370000|2021-08-06 08:42:50|4428.27|4427.67|4428.4|4427.8|4428.4|4427.8|4428.27|4427.67|67
1628239380000|2021-08-06 08:43:00|||||||||20
1628239390000|2021-08-06 08:43:10|||||||||2
1628239400000|2021-08-06 08:43:20|||||||||7
1628239410000|2021-08-06 08:43:30|||||||||4
1628239420000|2021-08-06 08:43:40|||||||||4
1628239430000|2021-08-06 08:43:50|4428.65|4428.05|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|70
1628239440000|2021-08-06 08:44:00|4428.52|4427.92|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|19
1628239460000|2021-08-06 08:44:20|||||||||1
1628239470000|2021-08-06 08:44:30|||||||||3
1628239480000|2021-08-06 08:44:40|||||||||2
1628239490000|2021-08-06 08:44:50|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|4428.15|4427.55|22
1628239500000|2021-08-06 08:45:00|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|4428.4|4427.8|87
1628239510000|2021-08-06 08:45:10|4428.27|4427.67|4428.4|4427.8|4428.4|4427.8|4428.15|4427.55|7
1628239520000|2021-08-06 08:45:20|4428.15|4427.55|4428.15|4427.55|4428.27|4427.67|4428.15|4427.55|29
1628239530000|2021-08-06 08:45:30|||||||||2
1628239540000|2021-08-06 08:45:40|||||||||7
1628239550000|2021-08-06 08:45:50|||||||||2
1628239560000|2021-08-06 08:46:00|||||||||2
1628239570000|2021-08-06 08:46:10|||||||||2
1628239590000|2021-08-06 08:46:30|||||||||3
1628239600000|2021-08-06 08:46:40|||||||||1
1628239610000|2021-08-06 08:46:50|||||||||2
1628239620000|2021-08-06 08:47:00|4428.27|4427.67|4428.9|4428.3|4428.9|4428.3|4428.15|4427.55|211
1628239630000|2021-08-06 08:47:10|||||||||1
1628239640000|2021-08-06 08:47:20|||||||||2
1628239650000|2021-08-06 08:47:30|||||||||1
1628239660000|2021-08-06 08:47:40|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|40
1628239670000|2021-08-06 08:47:50|||||||||1
1628239680000|2021-08-06 08:48:00|||||||||3
1628239690000|2021-08-06 08:48:10|4428.9|4428.3|4428.9|4428.3|4428.9|4428.3|4428.9|4428.3|83
1628239700000|2021-08-06 08:48:20|||||||||4
1628239710000|2021-08-06 08:48:30|4429.15|4428.55|4429.15|4428.55|4429.4|4428.8|4428.9|4428.3|221
1628239720000|2021-08-06 08:48:40|4429.27|4428.67|4429.4|4428.8|4429.4|4428.8|4429.15|4428.55|44
1628239730000|2021-08-06 08:48:50|||||||||2
1628239740000|2021-08-06 08:49:00|||||||||4
1628239750000|2021-08-06 08:49:10|||||||||9
1628239770000|2021-08-06 08:49:30|||||||||3
1628239780000|2021-08-06 08:49:40|||||||||4
1628239790000|2021-08-06 08:49:50|||||||||2
1628239800000|2021-08-06 08:50:00|||||||||2
1628239810000|2021-08-06 08:50:10|4429.15|4428.55|4429.15|4428.55|4429.15|4428.55|4429.15|4428.55|71
1628239830000|2021-08-06 08:50:30|||||||||29
1628239850000|2021-08-06 08:50:50|||||||||8
1628239860000|2021-08-06 08:51:00|||||||||19
1628239880000|2021-08-06 08:51:20|||||||||2
1628239900000|2021-08-06 08:51:40|4429.02|4428.42|4429.15|4428.55|4429.15|4428.55|4429.02|4428.42|86
1628239910000|2021-08-06 08:51:50|||||||||5
1628239920000|2021-08-06 08:52:00|4429.27|4428.67|4429.4|4428.8|4429.4|4428.8|4429.27|4428.67|36
1628239940000|2021-08-06 08:52:20|||||||||4
1628239950000|2021-08-06 08:52:30|4429.27|4428.67|4429.27|4428.67|4429.27|4428.67|4429.27|4428.67|1
1628239960000|2021-08-06 08:52:40|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|4429.4|4428.8|87
1628239980000|2021-08-06 08:53:00|4429.27|4428.67|4429.4|4428.8|4429.4|4428.8|4429.27|4428.67|16
1628240000000|2021-08-06 08:53:20|||||||||1
1628240010000|2021-08-06 08:53:30|||||||||5
1628240020000|2021-08-06 08:53:40|||||||||1
1628240040000|2021-08-06 08:54:00|||||||||2
1628240050000|2021-08-06 08:54:10|||||||||35
1628240070000|2021-08-06 08:54:30|||||||||4
1628240100000|2021-08-06 08:55:00|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|4429.65|4429.05|50
1628240110000|2021-08-06 08:55:10|4429.77|4429.17|4429.65|4429.05|4429.9|4429.3|4429.65|4429.05|139
1628240120000|2021-08-06 08:55:20|4429.9|4429.3|4429.9|4429.3|4429.9|4429.3|4429.9|4429.3|53
1628240130000|2021-08-06 08:55:30|4430.15|4429.55|4430.4|4429.8|4430.4|4429.8|4430.15|4429.55|176
1628240140000|2021-08-06 08:55:40|4430.52|4429.92|4430.9|4430.3|4430.9|4430.3|4430.52|4429.92|134
1628240150000|2021-08-06 08:55:50|4431.02|4430.42|4431.4|4430.8|4431.4|4430.8|4431.02|4430.42|652
1628240160000|2021-08-06 08:56:00|||||||||15
1628240170000|2021-08-06 08:56:10|4431.15|4430.55|4431.4|4430.8|4431.4|4430.8|4431.15|4430.55|71
1628240180000|2021-08-06 08:56:20|4431.65|4431.05|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|103
1628240190000|2021-08-06 08:56:30|4431.15|4430.55|4431.65|4431.05|4431.65|4431.05|4431.15|4430.55|62
1628240200000|2021-08-06 08:56:40|||||||||12
1628240210000|2021-08-06 08:56:50|||||||||24
1628240220000|2021-08-06 08:57:00|||||||||13
1628240230000|2021-08-06 08:57:10|4431.52|4430.92|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|73
1628240240000|2021-08-06 08:57:20|||||||||32
1628240250000|2021-08-06 08:57:30|||||||||2
1628240260000|2021-08-06 08:57:40|||||||||23
1628240270000|2021-08-06 08:57:50|||||||||5
1628240280000|2021-08-06 08:58:00|4431.65|4431.05|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|127
1628240290000|2021-08-06 08:58:10|||||||||10
1628240300000|2021-08-06 08:58:20|||||||||26
1628240320000|2021-08-06 08:58:40|4431.15|4430.55|4431.4|4430.8|4431.4|4430.8|4431.15|4430.55|88
1628240330000|2021-08-06 08:58:50|4431.27|4430.67|4431.15|4430.55|4431.27|4430.67|4431.15|4430.55|29
1628240340000|2021-08-06 08:59:00|||||||||17
1628240350000|2021-08-06 08:59:10|||||||||25
1628240360000|2021-08-06 08:59:20|4430.9|4430.3|4430.9|4430.3|4431.15|4430.55|4430.65|4430.05|182
1628240380000|2021-08-06 08:59:40|4431.15|4430.55|4431.02|4430.42|4431.15|4430.55|4430.9|4430.3|128
1628240390000|2021-08-06 08:59:50|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|0
1628240400000|2021-08-06 09:00:00|4431.02|4430.42|4431.15|4430.55|4431.15|4430.55|4430.9|4430.3|62
1628240420000|2021-08-06 09:00:20|||||||||7
1628240430000|2021-08-06 09:00:30|||||||||9
1628240440000|2021-08-06 09:00:40|||||||||6
1628240450000|2021-08-06 09:00:50|||||||||24
1628240460000|2021-08-06 09:01:00|4430.9|4430.3|4431.15|4430.55|4431.15|4430.55|4430.9|4430.3|65
1628240480000|2021-08-06 09:01:20|||||||||1
1628240490000|2021-08-06 09:01:30|4431.27|4430.67|4431.15|4430.55|4431.27|4430.67|4431.15|4430.55|35
1628240500000|2021-08-06 09:01:40|||||||||2
1628240510000|2021-08-06 09:01:50|||||||||5
1628240520000|2021-08-06 09:02:00|||||||||2
1628240530000|2021-08-06 09:02:10|4431.27|4430.67|4431.4|4430.8|4431.4|4430.8|4431.15|4430.55|49
1628240550000|2021-08-06 09:02:30|||||||||2
1628240560000|2021-08-06 09:02:40|||||||||1
1628240580000|2021-08-06 09:03:00|||||||||19
1628240590000|2021-08-06 09:03:10|||||||||1
1628240600000|2021-08-06 09:03:20|||||||||5
1628240630000|2021-08-06 09:03:50|||||||||2
1628240640000|2021-08-06 09:04:00|4431.15|4430.55|4431.15|4430.55|4431.4|4430.8|4431.15|4430.55|104
1628240650000|2021-08-06 09:04:10|||||||||1
1628240660000|2021-08-06 09:04:20|||||||||8
1628240670000|2021-08-06 09:04:30|||||||||1
1628240680000|2021-08-06 09:04:40|||||||||1
1628240700000|2021-08-06 09:05:00|||||||||1
1628240710000|2021-08-06 09:05:10|||||||||8
1628240720000|2021-08-06 09:05:20|4430.9|4430.3|4431.15|4430.55|4431.15|4430.55|4430.9|4430.3|118
1628240730000|2021-08-06 09:05:30|||||||||2
1628240740000|2021-08-06 09:05:40|4430.9|4430.3|4430.9|4430.3|4431.02|4430.42|4430.9|4430.3|55
1628240750000|2021-08-06 09:05:50|4431.02|4430.42|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|20
1628240760000|2021-08-06 09:06:00|4431.02|4430.42|4431.15|4430.55|4431.15|4430.55|4431.02|4430.42|37
1628240770000|2021-08-06 09:06:10|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4
1628240790000|2021-08-06 09:06:30|||||||||1
1628240810000|2021-08-06 09:06:50|4430.65|4430.05|4430.65|4430.05|4430.77|4430.17|4430.65|4430.05|50
1628240820000|2021-08-06 09:07:00|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4430.65|4430.05|134
1628240840000|2021-08-06 09:07:20|4431.02|4430.42|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|32
1628240850000|2021-08-06 09:07:30|4431.02|4430.42|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|14
1628240860000|2021-08-06 09:07:40|4431.02|4430.42|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|26
1628240870000|2021-08-06 09:07:50|4431.02|4430.42|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|9
1628240880000|2021-08-06 09:08:00|||||||||1
1628240900000|2021-08-06 09:08:20|||||||||4
1628240910000|2021-08-06 09:08:30|||||||||3
1628240920000|2021-08-06 09:08:40|||||||||7
1628240930000|2021-08-06 09:08:50|||||||||2
1628240940000|2021-08-06 09:09:00|4430.77|4430.17|4430.65|4430.05|4430.77|4430.17|4430.65|4430.05|62
1628240950000|2021-08-06 09:09:10|4430.77|4430.17|4430.77|4430.17|4430.9|4430.3|4430.65|4430.05|33
1628240960000|2021-08-06 09:09:20|4430.9|4430.3|4430.77|4430.17|4430.9|4430.3|4430.77|4430.17|0
1628240970000|2021-08-06 09:09:30|4430.9|4430.3|4430.65|4430.05|4430.9|4430.3|4430.65|4430.05|10
1628240990000|2021-08-06 09:09:50|||||||||4
1628241000000|2021-08-06 09:10:00|4430.77|4430.17|4430.65|4430.05|4430.9|4430.3|4430.65|4430.05|45
1628241010000|2021-08-06 09:10:10|4430.77|4430.17|4430.65|4430.05|4430.9|4430.3|4430.65|4430.05|2
1628241020000|2021-08-06 09:10:20|4430.77|4430.17|4430.9|4430.3|4430.9|4430.3|4430.77|4430.17|15
1628241030000|2021-08-06 09:10:30|||||||||2
1628241060000|2021-08-06 09:11:00|4430.77|4430.17|4430.9|4430.3|4430.9|4430.3|4430.65|4430.05|31
1628241070000|2021-08-06 09:11:10|||||||||1
1628241090000|2021-08-06 09:11:30|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|54
1628241100000|2021-08-06 09:11:40|||||||||4
1628241110000|2021-08-06 09:11:50|4431.02|4430.42|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|18
1628241120000|2021-08-06 09:12:00|4431.02|4430.42|4431.15|4430.55|4431.15|4430.55|4431.02|4430.42|13
1628241150000|2021-08-06 09:12:30|||||||||3
1628241160000|2021-08-06 09:12:40|||||||||5
1628241170000|2021-08-06 09:12:50|||||||||1
1628241210000|2021-08-06 09:13:30|4430.9|4430.3|4431.15|4430.55|4431.15|4430.55|4430.9|4430.3|57
1628241230000|2021-08-06 09:13:50|||||||||4
1628241240000|2021-08-06 09:14:00|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|32
1628241260000|2021-08-06 09:14:20|||||||||2
1628241280000|2021-08-06 09:14:40|||||||||38
1628241290000|2021-08-06 09:14:50|||||||||4
1628241300000|2021-08-06 09:15:00|||||||||4
1628241310000|2021-08-06 09:15:10|||||||||2
1628241330000|2021-08-06 09:15:30|||||||||1
1628241350000|2021-08-06 09:15:50|||||||||7
1628241360000|2021-08-06 09:16:00|||||||||1
1628241370000|2021-08-06 09:16:10|||||||||7
1628241390000|2021-08-06 09:16:30|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|45
1628241400000|2021-08-06 09:16:40|||||||||49
1628241410000|2021-08-06 09:16:50|||||||||3
1628241440000|2021-08-06 09:17:20|||||||||6
1628241450000|2021-08-06 09:17:30|||||||||72
1628241460000|2021-08-06 09:17:40|||||||||2
1628241470000|2021-08-06 09:17:50|||||||||3
1628241480000|2021-08-06 09:18:00|||||||||1
1628241490000|2021-08-06 09:18:10|||||||||1
1628241500000|2021-08-06 09:18:20|||||||||11
1628241510000|2021-08-06 09:18:30|||||||||6
1628241530000|2021-08-06 09:18:50|||||||||1
1628241540000|2021-08-06 09:19:00|||||||||40
1628241550000|2021-08-06 09:19:10|||||||||1
1628241560000|2021-08-06 09:19:20|||||||||6
1628241570000|2021-08-06 09:19:30|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|46
1628241580000|2021-08-06 09:19:40|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|26
1628241590000|2021-08-06 09:19:50|||||||||3
1628241600000|2021-08-06 09:20:00|||||||||9
1628241610000|2021-08-06 09:20:10|||||||||1
1628241620000|2021-08-06 09:20:20|||||||||5
1628241630000|2021-08-06 09:20:30|4430.52|4429.92|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|53
1628241640000|2021-08-06 09:20:40|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|2
1628241660000|2021-08-06 09:21:00|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|43
1628241670000|2021-08-06 09:21:10|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|14
1628241680000|2021-08-06 09:21:20|4430.52|4429.92|4430.65|4430.05|4430.65|4430.05|4430.52|4429.92|12
1628241690000|2021-08-06 09:21:30|||||||||1
1628241700000|2021-08-06 09:21:40|||||||||13
1628241710000|2021-08-06 09:21:50|||||||||3
1628241720000|2021-08-06 09:22:00|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|26
1628241730000|2021-08-06 09:22:10|||||||||1
1628241740000|2021-08-06 09:22:20|4431.02|4430.42|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|63
1628241750000|2021-08-06 09:22:30|||||||||2
1628241760000|2021-08-06 09:22:40|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|4431.02|4430.42|35
1628241780000|2021-08-06 09:23:00|||||||||2
1628241790000|2021-08-06 09:23:10|||||||||2
1628241800000|2021-08-06 09:23:20|||||||||18
1628241810000|2021-08-06 09:23:30|||||||||5
1628241820000|2021-08-06 09:23:40|||||||||1
1628241830000|2021-08-06 09:23:50|||||||||3
1628241840000|2021-08-06 09:24:00|4431.27|4430.67|4431.4|4430.8|4431.4|4430.8|4431.27|4430.67|65
1628241850000|2021-08-06 09:24:10|||||||||7
1628241860000|2021-08-06 09:24:20|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|117
1628241880000|2021-08-06 09:24:40|||||||||1
1628241890000|2021-08-06 09:24:50|||||||||1
1628241900000|2021-08-06 09:25:00|||||||||3
1628241920000|2021-08-06 09:25:20|||||||||1
1628241940000|2021-08-06 09:25:40|||||||||2
1628241960000|2021-08-06 09:26:00|||||||||1
1628241970000|2021-08-06 09:26:10|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|84
1628241980000|2021-08-06 09:26:20|4431.02|4430.42|4431.15|4430.55|4431.15|4430.55|4431.02|4430.42|13
1628242000000|2021-08-06 09:26:40|||||||||3
1628242010000|2021-08-06 09:26:50|||||||||38
1628242020000|2021-08-06 09:27:00|4430.9|4430.3|4430.65|4430.05|4430.9|4430.3|4430.65|4430.05|39
1628242050000|2021-08-06 09:27:30|||||||||1
1628242070000|2021-08-06 09:27:50|||||||||1
1628242080000|2021-08-06 09:28:00|||||||||3
1628242090000|2021-08-06 09:28:10|||||||||65
1628242120000|2021-08-06 09:28:40|||||||||5
1628242130000|2021-08-06 09:28:50|4430.77|4430.17|4430.9|4430.3|4430.9|4430.3|4430.77|4430.17|14
1628242150000|2021-08-06 09:29:10|||||||||14
1628242160000|2021-08-06 09:29:20|||||||||1
1628242180000|2021-08-06 09:29:40|||||||||1
1628242190000|2021-08-06 09:29:50|||||||||34
1628242200000|2021-08-06 09:30:00|4430.77|4430.17|4430.15|4429.55|4430.77|4430.17|4430.15|4429.55|114
1628242210000|2021-08-06 09:30:10|4429.9|4429.3|4430.15|4429.55|4430.15|4429.55|4429.9|4429.3|179
1628242220000|2021-08-06 09:30:20|4429.9|4429.3|4429.9|4429.3|4429.9|4429.3|4429.9|4429.3|19
1628242230000|2021-08-06 09:30:30|4430.02|4429.42|4430.15|4429.55|4430.15|4429.55|4430.02|4429.42|7
1628242250000|2021-08-06 09:30:50|||||||||9
1628242260000|2021-08-06 09:31:00|4430.02|4429.42|4429.9|4429.3|4430.02|4429.42|4429.9|4429.3|23
1628242270000|2021-08-06 09:31:10|4430.02|4429.42|4430.15|4429.55|4430.15|4429.55|4430.02|4429.42|23
1628242280000|2021-08-06 09:31:20|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|21
1628242300000|2021-08-06 09:31:40|||||||||12
1628242310000|2021-08-06 09:31:50|||||||||1
1628242320000|2021-08-06 09:32:00|4430.27|4429.67|4430.4|4429.8|4430.4|4429.8|4430.15|4429.55|36
1628242330000|2021-08-06 09:32:10|||||||||1
1628242340000|2021-08-06 09:32:20|||||||||8
1628242350000|2021-08-06 09:32:30|4430.52|4429.92|4430.4|4429.8|4430.52|4429.92|4430.4|4429.8|21
1628242360000|2021-08-06 09:32:40|||||||||1
1628242370000|2021-08-06 09:32:50|||||||||2
1628242380000|2021-08-06 09:33:00|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|50
1628242390000|2021-08-06 09:33:10|4430.52|4429.92|4430.65|4430.05|4430.65|4430.05|4430.52|4429.92|26
1628242400000|2021-08-06 09:33:20|||||||||10
1628242430000|2021-08-06 09:33:50|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|17
1628242440000|2021-08-06 09:34:00|4430.4|4429.8|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|202
1628242450000|2021-08-06 09:34:10|||||||||1
1628242460000|2021-08-06 09:34:20|||||||||14
1628242470000|2021-08-06 09:34:30|||||||||6
1628242490000|2021-08-06 09:34:50|4430.52|4429.92|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|20
1628242500000|2021-08-06 09:35:00|||||||||2
1628242510000|2021-08-06 09:35:10|||||||||9
1628242520000|2021-08-06 09:35:20|4430.52|4429.92|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|65
1628242530000|2021-08-06 09:35:30|4430.4|4429.8|4430.4|4429.8|4430.65|4430.05|4430.4|4429.8|26
1628242550000|2021-08-06 09:35:50|||||||||3
1628242560000|2021-08-06 09:36:00|||||||||1
1628242600000|2021-08-06 09:36:40|||||||||7
1628242610000|2021-08-06 09:36:50|||||||||41
1628242630000|2021-08-06 09:37:10|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|89
1628242640000|2021-08-06 09:37:20|||||||||45
1628242670000|2021-08-06 09:37:50|4430.52|4429.92|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|60
1628242680000|2021-08-06 09:38:00|||||||||12
1628242710000|2021-08-06 09:38:30|4430.52|4429.92|4430.4|4429.8|4430.65|4430.05|4430.4|4429.8|39
1628242730000|2021-08-06 09:38:50|||||||||5
1628242740000|2021-08-06 09:39:00|||||||||2
1628242750000|2021-08-06 09:39:10|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|53
1628242760000|2021-08-06 09:39:20|||||||||4
1628242800000|2021-08-06 09:40:00|||||||||3
1628242810000|2021-08-06 09:40:10|4430.4|4429.8|4430.4|4429.8|4430.65|4430.05|4430.4|4429.8|22
1628242850000|2021-08-06 09:40:50|4430.15|4429.55|4430.15|4429.55|4430.15|4429.55|4430.15|4429.55|80
1628242860000|2021-08-06 09:41:00|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|104
1628242870000|2021-08-06 09:41:10|||||||||1
1628242880000|2021-08-06 09:41:20|||||||||2
1628242920000|2021-08-06 09:42:00|||||||||1
1628242960000|2021-08-06 09:42:40|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|52
1628242980000|2021-08-06 09:43:00|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|54
1628242990000|2021-08-06 09:43:10|||||||||2
1628243000000|2021-08-06 09:43:20|||||||||2
1628243020000|2021-08-06 09:43:40|||||||||2
1628243030000|2021-08-06 09:43:50|||||||||4
1628243040000|2021-08-06 09:44:00|||||||||5
1628243050000|2021-08-06 09:44:10|||||||||1
1628243060000|2021-08-06 09:44:20|||||||||14
1628243080000|2021-08-06 09:44:40|||||||||1
1628243100000|2021-08-06 09:45:00|4430.65|4430.05|4430.9|4430.3|4430.9|4430.3|4430.65|4430.05|73
1628243110000|2021-08-06 09:45:10|||||||||8
1628243120000|2021-08-06 09:45:20|4430.65|4430.05|4430.77|4430.17|4430.9|4430.3|4430.65|4430.05|37
1628243130000|2021-08-06 09:45:30|4430.65|4430.05|4430.77|4430.17|4430.9|4430.3|4430.65|4430.05|8
1628243140000|2021-08-06 09:45:40|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4430.77|4430.17|0
1628243150000|2021-08-06 09:45:50|4430.77|4430.17|4430.9|4430.3|4430.9|4430.3|4430.77|4430.17|17
1628243170000|2021-08-06 09:46:10|4430.77|4430.17|4430.9|4430.3|4430.9|4430.3|4430.77|4430.17|6
1628243190000|2021-08-06 09:46:30|||||||||1
1628243230000|2021-08-06 09:47:10|||||||||1
1628243250000|2021-08-06 09:47:30|||||||||7
1628243260000|2021-08-06 09:47:40|||||||||3
1628243270000|2021-08-06 09:47:50|4431.02|4430.42|4431.15|4430.55|4431.15|4430.55|4431.02|4430.42|36
1628243280000|2021-08-06 09:48:00|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|65
1628243290000|2021-08-06 09:48:10|4431.15|4430.55|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|82
1628243300000|2021-08-06 09:48:20|||||||||6
1628243310000|2021-08-06 09:48:30|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|21
1628243320000|2021-08-06 09:48:40|4431.02|4430.42|4430.9|4430.3|4431.02|4430.42|4430.9|4430.3|5
1628243330000|2021-08-06 09:48:50|4431.02|4430.42|4430.9|4430.3|4431.02|4430.42|4430.9|4430.3|26
1628243340000|2021-08-06 09:49:00|||||||||2
1628243350000|2021-08-06 09:49:10|||||||||1
1628243360000|2021-08-06 09:49:20|4430.65|4430.05|4430.77|4430.17|4430.9|4430.3|4430.65|4430.05|86
1628243370000|2021-08-06 09:49:30|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|0
1628243390000|2021-08-06 09:49:50|4431.02|4430.42|4431.15|4430.55|4431.15|4430.55|4431.02|4430.42|51
1628243400000|2021-08-06 09:50:00|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4
1628243410000|2021-08-06 09:50:10|4431.02|4430.42|4431.4|4430.8|4431.4|4430.8|4431.02|4430.42|47
1628243420000|2021-08-06 09:50:20|4431.52|4430.92|4431.52|4430.92|4431.52|4430.92|4431.52|4430.92|45
1628243430000|2021-08-06 09:50:30|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|52
1628243460000|2021-08-06 09:51:00|||||||||1
1628243470000|2021-08-06 09:51:10|4431.4|4430.8|4431.4|4430.8|4431.52|4430.92|4431.4|4430.8|56
1628243480000|2021-08-06 09:51:20|4431.52|4430.92|4431.4|4430.8|4431.52|4430.92|4431.4|4430.8|18
1628243490000|2021-08-06 09:51:30|4431.65|4431.05|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|10
1628243510000|2021-08-06 09:51:50|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|45
1628243520000|2021-08-06 09:52:00|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.52|4430.92|26
1628243530000|2021-08-06 09:52:10|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|56
1628243540000|2021-08-06 09:52:20|4431.77|4431.17|4431.65|4431.05|4431.77|4431.17|4431.65|4431.05|29
1628243550000|2021-08-06 09:52:30|4431.52|4430.92|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|24
1628243560000|2021-08-06 09:52:40|4431.52|4430.92|4431.4|4430.8|4431.52|4430.92|4431.4|4430.8|11
1628243570000|2021-08-06 09:52:50|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|54
1628243580000|2021-08-06 09:53:00|4431.9|4431.3|4431.77|4431.17|4431.9|4431.3|4431.65|4431.05|26
1628243590000|2021-08-06 09:53:10|4431.9|4431.3|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|20
1628243600000|2021-08-06 09:53:20|4431.77|4431.17|4431.9|4431.3|4431.9|4431.3|4431.77|4431.17|24
1628243610000|2021-08-06 09:53:30|4431.65|4431.05|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|30
1628243620000|2021-08-06 09:53:40|4431.9|4431.3|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|56
1628243630000|2021-08-06 09:53:50|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.52|4430.92|38
1628243640000|2021-08-06 09:54:00|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.15|4430.55|10
1628243660000|2021-08-06 09:54:20|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|11
1628243670000|2021-08-06 09:54:30|4431.4|4430.8|4431.52|4430.92|4431.65|4431.05|4431.4|4430.8|26
1628243680000|2021-08-06 09:54:40|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|6
1628243690000|2021-08-06 09:54:50|4431.15|4430.55|4431.4|4430.8|4431.4|4430.8|4431.15|4430.55|49
1628243700000|2021-08-06 09:55:00|4431.27|4430.67|4431.15|4430.55|4431.4|4430.8|4431.15|4430.55|16
1628243710000|2021-08-06 09:55:10|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.15|4430.55|18
1628243720000|2021-08-06 09:55:20|4431.15|4430.55|4431.27|4430.67|4431.27|4430.67|4431.15|4430.55|12
1628243730000|2021-08-06 09:55:30|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|12
1628243740000|2021-08-06 09:55:40|||||||||12
1628243750000|2021-08-06 09:55:50|4431.4|4430.8|4431.15|4430.55|4431.4|4430.8|4431.15|4430.55|23
1628243760000|2021-08-06 09:56:00|4431.4|4430.8|4431.15|4430.55|4431.4|4430.8|4431.15|4430.55|63
1628243770000|2021-08-06 09:56:10|4431.27|4430.67|4431.15|4430.55|4431.4|4430.8|4431.15|4430.55|30
1628243780000|2021-08-06 09:56:20|||||||||29
1628243790000|2021-08-06 09:56:30|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.27|4430.67|15
1628243800000|2021-08-06 09:56:40|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|69
1628243810000|2021-08-06 09:56:50|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|61
1628243820000|2021-08-06 09:57:00|4431.4|4430.8|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|42
1628243830000|2021-08-06 09:57:10|4431.52|4430.92|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|12
1628243840000|2021-08-06 09:57:20|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|54
1628243850000|2021-08-06 09:57:30|4431.4|4430.8|4431.15|4430.55|4431.4|4430.8|4431.15|4430.55|83
1628243860000|2021-08-06 09:57:40|4431.27|4430.67|4431.4|4430.8|4431.4|4430.8|4431.15|4430.55|5
1628243870000|2021-08-06 09:57:50|||||||||6
1628243880000|2021-08-06 09:58:00|4431.15|4430.55|4431.15|4430.55|4431.4|4430.8|4431.15|4430.55|60
1628243890000|2021-08-06 09:58:10|||||||||2
1628243900000|2021-08-06 09:58:20|||||||||2
1628243930000|2021-08-06 09:58:50|||||||||9
1628243940000|2021-08-06 09:59:00|4431.27|4430.67|4431.4|4430.8|4431.4|4430.8|4431.15|4430.55|22
1628243950000|2021-08-06 09:59:10|||||||||21
1628243960000|2021-08-06 09:59:20|4431.27|4430.67|4431.4|4430.8|4431.4|4430.8|4431.15|4430.55|18
1628243970000|2021-08-06 09:59:30|4431.27|4430.67|4431.15|4430.55|4431.4|4430.8|4431.15|4430.55|17
1628243980000|2021-08-06 09:59:40|4431.27|4430.67|4431.27|4430.67|4431.4|4430.8|4431.15|4430.55|47
1628243990000|2021-08-06 09:59:50|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.15|4430.55|25
1628244000000|2021-08-06 10:00:00|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|39
1628244010000|2021-08-06 10:00:10|||||||||1
1628244020000|2021-08-06 10:00:20|||||||||1
1628244030000|2021-08-06 10:00:30|||||||||1
1628244060000|2021-08-06 10:01:00|||||||||4
1628244070000|2021-08-06 10:01:10|||||||||7
1628244100000|2021-08-06 10:01:40|||||||||2
1628244120000|2021-08-06 10:02:00|||||||||4
1628244130000|2021-08-06 10:02:10|||||||||1
1628244170000|2021-08-06 10:02:50|||||||||2
1628244180000|2021-08-06 10:03:00|4431.02|4430.42|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|109
1628244190000|2021-08-06 10:03:10|||||||||1
1628244200000|2021-08-06 10:03:20|||||||||9
1628244220000|2021-08-06 10:03:40|||||||||4
1628244230000|2021-08-06 10:03:50|||||||||1
1628244270000|2021-08-06 10:04:30|4431.02|4430.42|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|89
1628244300000|2021-08-06 10:05:00|4431.02|4430.42|4430.9|4430.3|4431.02|4430.42|4430.9|4430.3|9
1628244340000|2021-08-06 10:05:40|||||||||1
1628244360000|2021-08-06 10:06:00|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|60
1628244380000|2021-08-06 10:06:20|||||||||4
1628244390000|2021-08-06 10:06:30|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|18
1628244400000|2021-08-06 10:06:40|||||||||84
1628244410000|2021-08-06 10:06:50|||||||||5
1628244420000|2021-08-06 10:07:00|||||||||23
1628244430000|2021-08-06 10:07:10|||||||||1
1628244440000|2021-08-06 10:07:20|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|28
1628244460000|2021-08-06 10:07:40|4430.4|4429.8|4430.52|4429.92|4430.52|4429.92|4430.4|4429.8|36
1628244470000|2021-08-06 10:07:50|4430.4|4429.8|4430.4|4429.8|4430.52|4429.92|4430.4|4429.8|63
1628244480000|2021-08-06 10:08:00|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|33
1628244490000|2021-08-06 10:08:10|||||||||3
1628244500000|2021-08-06 10:08:20|||||||||1
1628244510000|2021-08-06 10:08:30|||||||||2
1628244520000|2021-08-06 10:08:40|||||||||1
1628244530000|2021-08-06 10:08:50|||||||||1
1628244540000|2021-08-06 10:09:00|4430.52|4429.92|4430.4|4429.8|4430.52|4429.92|4430.4|4429.8|76
1628244550000|2021-08-06 10:09:10|||||||||5
1628244560000|2021-08-06 10:09:20|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|25
1628244570000|2021-08-06 10:09:30|||||||||9
1628244590000|2021-08-06 10:09:50|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|55
1628244600000|2021-08-06 10:10:00|||||||||5
1628244620000|2021-08-06 10:10:20|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|26
1628244630000|2021-08-06 10:10:30|||||||||1
1628244640000|2021-08-06 10:10:40|||||||||83
1628244650000|2021-08-06 10:10:50|4430.77|4430.17|4430.9|4430.3|4430.9|4430.3|4430.77|4430.17|39
1628244660000|2021-08-06 10:11:00|4430.65|4430.05|4430.77|4430.17|4430.9|4430.3|4430.65|4430.05|23
1628244670000|2021-08-06 10:11:10|4430.65|4430.05|4430.9|4430.3|4430.9|4430.3|4430.65|4430.05|13
1628244680000|2021-08-06 10:11:20|||||||||1
1628244700000|2021-08-06 10:11:40|4431.15|4430.55|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|97
1628244710000|2021-08-06 10:11:50|4431.02|4430.42|4431.4|4430.8|4431.4|4430.8|4431.02|4430.42|38
1628244720000|2021-08-06 10:12:00|||||||||3
1628244740000|2021-08-06 10:12:20|4431.65|4431.05|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|87
1628244750000|2021-08-06 10:12:30|||||||||31
1628244760000|2021-08-06 10:12:40|4431.15|4430.55|4431.4|4430.8|4431.4|4430.8|4431.15|4430.55|20
1628244770000|2021-08-06 10:12:50|||||||||1
1628244780000|2021-08-06 10:13:00|||||||||1
1628244790000|2021-08-06 10:13:10|||||||||3
1628244800000|2021-08-06 10:13:20|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.52|4430.92|24
1628244810000|2021-08-06 10:13:30|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|34
1628244820000|2021-08-06 10:13:40|||||||||5
1628244830000|2021-08-06 10:13:50|||||||||78
1628244850000|2021-08-06 10:14:10|||||||||5
1628244860000|2021-08-06 10:14:20|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|162
1628244870000|2021-08-06 10:14:30|||||||||22
1628244880000|2021-08-06 10:14:40|||||||||6
1628244890000|2021-08-06 10:14:50|4432.4|4431.8|4432.15|4431.55|4432.4|4431.8|4432.15|4431.55|117
1628244900000|2021-08-06 10:15:00|4432.02|4431.42|4431.9|4431.3|4432.02|4431.42|4431.9|4431.3|16
1628244910000|2021-08-06 10:15:10|||||||||3
1628244920000|2021-08-06 10:15:20|||||||||3
1628244930000|2021-08-06 10:15:30|||||||||3
1628244940000|2021-08-06 10:15:40|4431.65|4431.05|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|68
1628244950000|2021-08-06 10:15:50|||||||||4
1628244960000|2021-08-06 10:16:00|||||||||2
1628244980000|2021-08-06 10:16:20|||||||||2
1628244990000|2021-08-06 10:16:30|||||||||1
1628245000000|2021-08-06 10:16:40|||||||||20
1628245010000|2021-08-06 10:16:50|||||||||2
1628245020000|2021-08-06 10:17:00|4431.77|4431.17|4431.65|4431.05|4431.77|4431.17|4431.65|4431.05|22
1628245030000|2021-08-06 10:17:10|4431.77|4431.17|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|35
1628245040000|2021-08-06 10:17:20|||||||||2
1628245060000|2021-08-06 10:17:40|4431.77|4431.17|4431.9|4431.3|4431.9|4431.3|4431.77|4431.17|38
1628245070000|2021-08-06 10:17:50|4431.65|4431.05|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|13
1628245080000|2021-08-06 10:18:00|4431.9|4431.3|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|19
1628245090000|2021-08-06 10:18:10|4431.77|4431.17|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|26
1628245100000|2021-08-06 10:18:20|||||||||1
1628245110000|2021-08-06 10:18:30|||||||||5
1628245130000|2021-08-06 10:18:50|||||||||1
1628245140000|2021-08-06 10:19:00|||||||||6
1628245150000|2021-08-06 10:19:10|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|4431.9|4431.3|52
1628245160000|2021-08-06 10:19:20|4431.9|4431.3|4431.9|4431.3|4432.02|4431.42|4431.9|4431.3|19
1628245170000|2021-08-06 10:19:30|4432.02|4431.42|4431.9|4431.3|4432.02|4431.42|4431.9|4431.3|12
1628245180000|2021-08-06 10:19:40|||||||||1
1628245190000|2021-08-06 10:19:50|||||||||6
1628245200000|2021-08-06 10:20:00|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|56
1628245210000|2021-08-06 10:20:10|||||||||1
1628245220000|2021-08-06 10:20:20|||||||||67
1628245230000|2021-08-06 10:20:30|||||||||1
1628245250000|2021-08-06 10:20:50|4431.4|4430.8|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|31
1628245260000|2021-08-06 10:21:00|||||||||1
1628245280000|2021-08-06 10:21:20|4431.77|4431.17|4431.9|4431.3|4431.9|4431.3|4431.77|4431.17|58
1628245290000|2021-08-06 10:21:30|||||||||1
1628245300000|2021-08-06 10:21:40|4431.65|4431.05|4431.65|4431.05|4431.77|4431.17|4431.65|4431.05|37
1628245310000|2021-08-06 10:21:50|||||||||21
1628245320000|2021-08-06 10:22:00|||||||||22
1628245330000|2021-08-06 10:22:10|4431.4|4430.8|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|26
1628245340000|2021-08-06 10:22:20|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|5
1628245350000|2021-08-06 10:22:30|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|20
1628245370000|2021-08-06 10:22:50|||||||||2
1628245380000|2021-08-06 10:23:00|||||||||2
1628245390000|2021-08-06 10:23:10|4431.77|4431.17|4431.9|4431.3|4431.9|4431.3|4431.77|4431.17|39
1628245400000|2021-08-06 10:23:20|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|11
1628245410000|2021-08-06 10:23:30|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|41
1628245420000|2021-08-06 10:23:40|4431.65|4431.05|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|9
1628245440000|2021-08-06 10:24:00|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|40
1628245470000|2021-08-06 10:24:30|||||||||1
1628245480000|2021-08-06 10:24:40|||||||||1
1628245500000|2021-08-06 10:25:00|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|56
1628245520000|2021-08-06 10:25:20|4432.02|4431.42|4431.9|4431.3|4432.15|4431.55|4431.9|4431.3|17
1628245530000|2021-08-06 10:25:30|4432.15|4431.55|4432.4|4431.8|4432.4|4431.8|4432.15|4431.55|127
1628245540000|2021-08-06 10:25:40|4432.52|4431.92|4432.4|4431.8|4432.52|4431.92|4432.4|4431.8|115
1628245550000|2021-08-06 10:25:50|4432.52|4431.92|4432.65|4432.05|4432.65|4432.05|4432.4|4431.8|47
1628245560000|2021-08-06 10:26:00|||||||||4
1628245570000|2021-08-06 10:26:10|||||||||1
1628245580000|2021-08-06 10:26:20|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|65
1628245590000|2021-08-06 10:26:30|4433.15|4432.55|4432.65|4432.05|4433.15|4432.55|4432.65|4432.05|648
1628245600000|2021-08-06 10:26:40|4432.52|4431.92|4432.4|4431.8|4432.52|4431.92|4432.4|4431.8|86
1628245610000|2021-08-06 10:26:50|||||||||7
1628245620000|2021-08-06 10:27:00|||||||||1
1628245630000|2021-08-06 10:27:10|||||||||2
1628245640000|2021-08-06 10:27:20|||||||||3
1628245650000|2021-08-06 10:27:30|||||||||2
1628245660000|2021-08-06 10:27:40|4432.65|4432.05|4432.15|4431.55|4432.65|4432.05|4432.15|4431.55|85
1628245670000|2021-08-06 10:27:50|4432.27|4431.67|4432.4|4431.8|4432.4|4431.8|4432.27|4431.67|3
1628245680000|2021-08-06 10:28:00|4432.27|4431.67|4432.4|4431.8|4432.4|4431.8|4432.15|4431.55|10
1628245690000|2021-08-06 10:28:10|4432.27|4431.67|4432.15|4431.55|4432.27|4431.67|4432.15|4431.55|9
1628245700000|2021-08-06 10:28:20|4431.9|4431.3|4431.9|4431.3|4432.02|4431.42|4431.9|4431.3|39
1628245710000|2021-08-06 10:28:30|4432.02|4431.42|4432.15|4431.55|4432.15|4431.55|4432.02|4431.42|6
1628245720000|2021-08-06 10:28:40|||||||||5
1628245730000|2021-08-06 10:28:50|||||||||1
1628245740000|2021-08-06 10:29:00|||||||||1
1628245760000|2021-08-06 10:29:20|||||||||3
1628245780000|2021-08-06 10:29:40|||||||||1
1628245790000|2021-08-06 10:29:50|4431.9|4431.3|4431.9|4431.3|4432.15|4431.55|4431.9|4431.3|34
1628245800000|2021-08-06 10:30:00|||||||||14
1628245810000|2021-08-06 10:30:10|||||||||104
1628245830000|2021-08-06 10:30:30|||||||||3
1628245840000|2021-08-06 10:30:40|||||||||8
1628245850000|2021-08-06 10:30:50|||||||||3
1628245860000|2021-08-06 10:31:00|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|37
1628245870000|2021-08-06 10:31:10|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|23
1628245880000|2021-08-06 10:31:20|||||||||5
1628245900000|2021-08-06 10:31:40|4431.77|4431.17|4431.65|4431.05|4431.77|4431.17|4431.65|4431.05|74
1628245910000|2021-08-06 10:31:50|||||||||9
1628245920000|2021-08-06 10:32:00|||||||||6
1628245950000|2021-08-06 10:32:30|4431.4|4430.8|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|81
1628245960000|2021-08-06 10:32:40|||||||||11
1628245980000|2021-08-06 10:33:00|||||||||4
1628245990000|2021-08-06 10:33:10|||||||||2
1628246000000|2021-08-06 10:33:20|||||||||68
1628246010000|2021-08-06 10:33:30|4431.52|4430.92|4431.4|4430.8|4431.52|4430.92|4431.4|4430.8|31
1628246020000|2021-08-06 10:33:40|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|47
1628246030000|2021-08-06 10:33:50|||||||||1
1628246040000|2021-08-06 10:34:00|4431.4|4430.8|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|74
1628246050000|2021-08-06 10:34:10|4431.52|4430.92|4431.4|4430.8|4431.52|4430.92|4431.4|4430.8|26
1628246080000|2021-08-06 10:34:40|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|14
1628246090000|2021-08-06 10:34:50|||||||||1
1628246110000|2021-08-06 10:35:10|||||||||4
1628246140000|2021-08-06 10:35:40|||||||||2
1628246150000|2021-08-06 10:35:50|||||||||3
1628246160000|2021-08-06 10:36:00|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|86
1628246170000|2021-08-06 10:36:10|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|57
1628246180000|2021-08-06 10:36:20|||||||||4
1628246200000|2021-08-06 10:36:40|||||||||1
1628246210000|2021-08-06 10:36:50|||||||||2
1628246220000|2021-08-06 10:37:00|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|4430.9|4430.3|135
1628246230000|2021-08-06 10:37:10|||||||||4
1628246240000|2021-08-06 10:37:20|||||||||1
1628246250000|2021-08-06 10:37:30|||||||||1
1628246260000|2021-08-06 10:37:40|||||||||4
1628246280000|2021-08-06 10:38:00|||||||||2
1628246290000|2021-08-06 10:38:10|||||||||3
1628246300000|2021-08-06 10:38:20|||||||||2
1628246310000|2021-08-06 10:38:30|||||||||1
1628246320000|2021-08-06 10:38:40|||||||||1
1628246330000|2021-08-06 10:38:50|||||||||4
1628246340000|2021-08-06 10:39:00|||||||||2
1628246350000|2021-08-06 10:39:10|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|40
1628246360000|2021-08-06 10:39:20|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.52|4430.92|49
1628246370000|2021-08-06 10:39:30|4431.9|4431.3|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|149
1628246390000|2021-08-06 10:39:50|||||||||22
1628246400000|2021-08-06 10:40:00|||||||||1
1628246410000|2021-08-06 10:40:10|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|39
1628246420000|2021-08-06 10:40:20|4431.65|4431.05|4431.52|4430.92|4431.65|4431.05|4431.52|4430.92|35
1628246430000|2021-08-06 10:40:30|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|15
1628246440000|2021-08-06 10:40:40|||||||||6
1628246460000|2021-08-06 10:41:00|||||||||13
1628246470000|2021-08-06 10:41:10|4431.52|4430.92|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|15
1628246490000|2021-08-06 10:41:30|||||||||7
1628246500000|2021-08-06 10:41:40|||||||||1
1628246510000|2021-08-06 10:41:50|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|42
1628246520000|2021-08-06 10:42:00|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|8
1628246560000|2021-08-06 10:42:40|4432.02|4431.42|4431.9|4431.3|4432.02|4431.42|4431.9|4431.3|28
1628246570000|2021-08-06 10:42:50|4432.02|4431.42|4432.15|4431.55|4432.15|4431.55|4432.02|4431.42|4
1628246580000|2021-08-06 10:43:00|4432.02|4431.42|4431.9|4431.3|4432.02|4431.42|4431.9|4431.3|3
1628246590000|2021-08-06 10:43:10|||||||||1
1628246600000|2021-08-06 10:43:20|4431.65|4431.05|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|20
1628246620000|2021-08-06 10:43:40|4431.77|4431.17|4431.65|4431.05|4431.77|4431.17|4431.65|4431.05|9
1628246630000|2021-08-06 10:43:50|||||||||1
1628246650000|2021-08-06 10:44:10|||||||||2
1628246660000|2021-08-06 10:44:20|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|56
1628246670000|2021-08-06 10:44:30|||||||||6
1628246680000|2021-08-06 10:44:40|||||||||4
1628246690000|2021-08-06 10:44:50|||||||||3
1628246700000|2021-08-06 10:45:00|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|11
1628246710000|2021-08-06 10:45:10|||||||||1
1628246720000|2021-08-06 10:45:20|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|51
1628246730000|2021-08-06 10:45:30|4431.4|4430.8|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|14
1628246740000|2021-08-06 10:45:40|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|33
1628246750000|2021-08-06 10:45:50|||||||||1
1628246760000|2021-08-06 10:46:00|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.52|4430.92|21
1628246770000|2021-08-06 10:46:10|4431.9|4431.3|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|19
1628246780000|2021-08-06 10:46:20|||||||||6
1628246790000|2021-08-06 10:46:30|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|33
1628246800000|2021-08-06 10:46:40|||||||||1
1628246830000|2021-08-06 10:47:10|||||||||6
1628246840000|2021-08-06 10:47:20|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|16
1628246850000|2021-08-06 10:47:30|4431.52|4430.92|4431.4|4430.8|4431.52|4430.92|4431.4|4430.8|35
1628246860000|2021-08-06 10:47:40|||||||||16
1628246870000|2021-08-06 10:47:50|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|51
1628246890000|2021-08-06 10:48:10|||||||||1
1628246910000|2021-08-06 10:48:30|4431.52|4430.92|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|12
1628246920000|2021-08-06 10:48:40|||||||||3
1628246940000|2021-08-06 10:49:00|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|18
1628246960000|2021-08-06 10:49:20|||||||||9
1628246970000|2021-08-06 10:49:30|4431.52|4430.92|4431.4|4430.8|4431.52|4430.92|4431.4|4430.8|17
1628246990000|2021-08-06 10:49:50|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.52|4430.92|24
1628247000000|2021-08-06 10:50:00|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|17
1628247010000|2021-08-06 10:50:10|||||||||5
1628247030000|2021-08-06 10:50:30|||||||||2
1628247040000|2021-08-06 10:50:40|||||||||2
1628247060000|2021-08-06 10:51:00|4431.27|4430.67|4431.15|4430.55|4431.27|4430.67|4431.15|4430.55|14
1628247100000|2021-08-06 10:51:40|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|22
1628247110000|2021-08-06 10:51:50|4431.15|4430.55|4431.4|4430.8|4431.4|4430.8|4431.15|4430.55|27
1628247120000|2021-08-06 10:52:00|4431.27|4430.67|4431.4|4430.8|4431.4|4430.8|4431.15|4430.55|18
1628247130000|2021-08-06 10:52:10|||||||||35
1628247140000|2021-08-06 10:52:20|||||||||1
1628247150000|2021-08-06 10:52:30|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.52|4430.92|27
1628247160000|2021-08-06 10:52:40|||||||||2
1628247170000|2021-08-06 10:52:50|4431.77|4431.17|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|66
1628247180000|2021-08-06 10:53:00|4431.77|4431.17|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|8
1628247190000|2021-08-06 10:53:10|4431.77|4431.17|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|1
1628247220000|2021-08-06 10:53:40|||||||||1
1628247240000|2021-08-06 10:54:00|4431.4|4430.8|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|14
1628247250000|2021-08-06 10:54:10|||||||||30
1628247260000|2021-08-06 10:54:20|||||||||6
1628247270000|2021-08-06 10:54:30|||||||||11
1628247280000|2021-08-06 10:54:40|4431.77|4431.17|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|39
1628247290000|2021-08-06 10:54:50|||||||||13
1628247300000|2021-08-06 10:55:00|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|21
1628247310000|2021-08-06 10:55:10|4431.15|4430.55|4431.4|4430.8|4431.4|4430.8|4431.15|4430.55|59
1628247320000|2021-08-06 10:55:20|4431.27|4430.67|4431.15|4430.55|4431.4|4430.8|4431.15|4430.55|50
1628247330000|2021-08-06 10:55:30|4431.27|4430.67|4431.4|4430.8|4431.4|4430.8|4431.27|4430.67|19
1628247340000|2021-08-06 10:55:40|||||||||2
1628247360000|2021-08-06 10:56:00|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|39
1628247370000|2021-08-06 10:56:10|4431.27|4430.67|4431.4|4430.8|4431.4|4430.8|4431.15|4430.55|39
1628247380000|2021-08-06 10:56:20|4431.27|4430.67|4431.15|4430.55|4431.4|4430.8|4431.15|4430.55|5
1628247400000|2021-08-06 10:56:40|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|27
1628247410000|2021-08-06 10:56:50|||||||||7
1628247420000|2021-08-06 10:57:00|||||||||9
1628247430000|2021-08-06 10:57:10|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|24
1628247440000|2021-08-06 10:57:20|||||||||16
1628247450000|2021-08-06 10:57:30|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.52|4430.92|24
1628247460000|2021-08-06 10:57:40|||||||||3
1628247490000|2021-08-06 10:58:10|||||||||1
1628247510000|2021-08-06 10:58:30|||||||||3
1628247520000|2021-08-06 10:58:40|4431.9|4431.3|4431.77|4431.17|4431.9|4431.3|4431.65|4431.05|26
1628247530000|2021-08-06 10:58:50|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|9
1628247560000|2021-08-06 10:59:20|4431.77|4431.17|4431.65|4431.05|4431.77|4431.17|4431.65|4431.05|9
1628247580000|2021-08-06 10:59:40|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|30
1628247590000|2021-08-06 10:59:50|4431.27|4430.67|4431.65|4431.05|4431.65|4431.05|4431.15|4430.55|154
1628247600000|2021-08-06 11:00:00|4431.9|4431.3|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|106
1628247620000|2021-08-06 11:00:20|||||||||1
1628247630000|2021-08-06 11:00:30|||||||||1
1628247660000|2021-08-06 11:01:00|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|44
1628247680000|2021-08-06 11:01:20|4432.15|4431.55|4431.9|4431.3|4432.15|4431.55|4431.9|4431.3|86
1628247690000|2021-08-06 11:01:30|4432.02|4431.42|4431.9|4431.3|4432.02|4431.42|4431.9|4431.3|54
1628247700000|2021-08-06 11:01:40|4431.65|4431.05|4431.65|4431.05|4431.77|4431.17|4431.65|4431.05|59
1628247710000|2021-08-06 11:01:50|4431.77|4431.17|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|37
1628247720000|2021-08-06 11:02:00|||||||||6
1628247730000|2021-08-06 11:02:10|4431.65|4431.05|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|27
1628247740000|2021-08-06 11:02:20|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|16
1628247750000|2021-08-06 11:02:30|||||||||1
1628247770000|2021-08-06 11:02:50|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|26
1628247780000|2021-08-06 11:03:00|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|17
1628247800000|2021-08-06 11:03:20|||||||||1
1628247810000|2021-08-06 11:03:30|4431.77|4431.17|4431.65|4431.05|4431.77|4431.17|4431.65|4431.05|6
1628247820000|2021-08-06 11:03:40|||||||||20
1628247850000|2021-08-06 11:04:10|4431.77|4431.17|4431.65|4431.05|4431.77|4431.17|4431.65|4431.05|23
1628247860000|2021-08-06 11:04:20|||||||||6
1628247870000|2021-08-06 11:04:30|||||||||8
1628247880000|2021-08-06 11:04:40|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|12
1628247890000|2021-08-06 11:04:50|4431.65|4431.05|4431.65|4431.05|4431.77|4431.17|4431.65|4431.05|10
1628247900000|2021-08-06 11:05:00|||||||||9
1628247920000|2021-08-06 11:05:20|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|114
1628247970000|2021-08-06 11:06:10|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|28
1628248000000|2021-08-06 11:06:40|||||||||2
1628248020000|2021-08-06 11:07:00|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|58
1628248030000|2021-08-06 11:07:10|4432.15|4431.55|4431.9|4431.3|4432.15|4431.55|4431.9|4431.3|29
1628248040000|2021-08-06 11:07:20|||||||||13
1628248050000|2021-08-06 11:07:30|4432.02|4431.42|4431.9|4431.3|4432.15|4431.55|4431.9|4431.3|70
1628248060000|2021-08-06 11:07:40|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|94
1628248090000|2021-08-06 11:08:10|4432.4|4431.8|4432.4|4431.8|4432.4|4431.8|4432.4|4431.8|78
1628248110000|2021-08-06 11:08:30|4432.65|4432.05|4432.9|4432.3|4432.9|4432.3|4432.65|4432.05|126
1628248120000|2021-08-06 11:08:40|4433.02|4432.42|4433.15|4432.55|4433.15|4432.55|4433.02|4432.42|186
1628248130000|2021-08-06 11:08:50|||||||||152
1628248140000|2021-08-06 11:09:00|||||||||198
1628248150000|2021-08-06 11:09:10|||||||||5
1628248160000|2021-08-06 11:09:20|4433.02|4432.42|4432.9|4432.3|4433.02|4432.42|4432.9|4432.3|91
1628248170000|2021-08-06 11:09:30|||||||||14
1628248180000|2021-08-06 11:09:40|||||||||14
1628248190000|2021-08-06 11:09:50|||||||||8
1628248200000|2021-08-06 11:10:00|||||||||107
1628248210000|2021-08-06 11:10:10|||||||||3
1628248220000|2021-08-06 11:10:20|||||||||8
1628248230000|2021-08-06 11:10:30|||||||||2
1628248240000|2021-08-06 11:10:40|4433.15|4432.55|4433.15|4432.55|4433.15|4432.55|4433.15|4432.55|37
1628248250000|2021-08-06 11:10:50|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|41
1628248260000|2021-08-06 11:11:00|||||||||20
1628248270000|2021-08-06 11:11:10|||||||||4
1628248280000|2021-08-06 11:11:20|4433.02|4432.42|4433.15|4432.55|4433.15|4432.55|4433.02|4432.42|12
1628248290000|2021-08-06 11:11:30|4433.02|4432.42|4433.15|4432.55|4433.15|4432.55|4433.02|4432.42|27
1628248320000|2021-08-06 11:12:00|||||||||15
1628248330000|2021-08-06 11:12:10|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|93
1628248350000|2021-08-06 11:12:30|||||||||3
1628248370000|2021-08-06 11:12:50|4432.77|4432.17|4432.9|4432.3|4432.9|4432.3|4432.77|4432.17|34
1628248380000|2021-08-06 11:13:00|||||||||1
1628248390000|2021-08-06 11:13:10|4432.77|4432.17|4432.65|4432.05|4432.77|4432.17|4432.65|4432.05|13
1628248410000|2021-08-06 11:13:30|||||||||3
1628248420000|2021-08-06 11:13:40|4432.52|4431.92|4432.4|4431.8|4432.52|4431.92|4432.4|4431.8|40
1628248430000|2021-08-06 11:13:50|||||||||4
1628248460000|2021-08-06 11:14:20|||||||||7
1628248470000|2021-08-06 11:14:30|||||||||52
1628248480000|2021-08-06 11:14:40|||||||||2
1628248490000|2021-08-06 11:14:50|||||||||1
1628248500000|2021-08-06 11:15:00|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|42
1628248510000|2021-08-06 11:15:10|4432.52|4431.92|4432.4|4431.8|4432.65|4432.05|4432.4|4431.8|49
1628248520000|2021-08-06 11:15:20|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|4432.52|4431.92|13
1628248540000|2021-08-06 11:15:40|4432.4|4431.8|4432.65|4432.05|4432.65|4432.05|4432.4|4431.8|30
1628248550000|2021-08-06 11:15:50|4432.52|4431.92|4432.65|4432.05|4432.65|4432.05|4432.52|4431.92|15
1628248570000|2021-08-06 11:16:10|||||||||1
1628248580000|2021-08-06 11:16:20|||||||||3
1628248590000|2021-08-06 11:16:30|4432.77|4432.17|4432.9|4432.3|4432.9|4432.3|4432.77|4432.17|21
1628248600000|2021-08-06 11:16:40|||||||||63
1628248610000|2021-08-06 11:16:50|||||||||1
1628248620000|2021-08-06 11:17:00|4432.77|4432.17|4432.9|4432.3|4432.9|4432.3|4432.65|4432.05|95
1628248650000|2021-08-06 11:17:30|||||||||1
1628248660000|2021-08-06 11:17:40|4432.77|4432.17|4432.65|4432.05|4432.77|4432.17|4432.65|4432.05|11
1628248670000|2021-08-06 11:17:50|4432.77|4432.17|4432.65|4432.05|4432.77|4432.17|4432.65|4432.05|39
1628248690000|2021-08-06 11:18:10|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|4432.65|4432.05|53
1628248700000|2021-08-06 11:18:20|||||||||20
1628248710000|2021-08-06 11:18:30|||||||||7
1628248720000|2021-08-06 11:18:40|4432.65|4432.05|4432.9|4432.3|4432.9|4432.3|4432.65|4432.05|11
1628248730000|2021-08-06 11:18:50|4432.77|4432.17|4432.9|4432.3|4432.9|4432.3|4432.65|4432.05|11
1628248740000|2021-08-06 11:19:00|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|14
1628248750000|2021-08-06 11:19:10|4432.77|4432.17|4432.65|4432.05|4432.77|4432.17|4432.65|4432.05|4
1628248760000|2021-08-06 11:19:20|4432.9|4432.3|4432.65|4432.05|4432.9|4432.3|4432.65|4432.05|15
1628248770000|2021-08-06 11:19:30|||||||||2
1628248780000|2021-08-06 11:19:40|4432.77|4432.17|4432.65|4432.05|4432.9|4432.3|4432.65|4432.05|49
1628248790000|2021-08-06 11:19:50|4432.77|4432.17|4432.9|4432.3|4432.9|4432.3|4432.77|4432.17|6
1628248800000|2021-08-06 11:20:00|||||||||1
1628248810000|2021-08-06 11:20:10|||||||||2
1628248820000|2021-08-06 11:20:20|||||||||6
1628248830000|2021-08-06 11:20:30|||||||||4
1628248840000|2021-08-06 11:20:40|||||||||1
1628248860000|2021-08-06 11:21:00|||||||||2
1628248870000|2021-08-06 11:21:10|4432.77|4432.17|4432.65|4432.05|4432.77|4432.17|4432.65|4432.05|47
1628248890000|2021-08-06 11:21:30|||||||||1
1628248900000|2021-08-06 11:21:40|||||||||16
1628248910000|2021-08-06 11:21:50|||||||||2
1628248920000|2021-08-06 11:22:00|4432.4|4431.8|4432.65|4432.05|4432.65|4432.05|4432.4|4431.8|29
1628248950000|2021-08-06 11:22:30|||||||||3
1628248960000|2021-08-06 11:22:40|||||||||1
1628248970000|2021-08-06 11:22:50|||||||||1
1628248980000|2021-08-06 11:23:00|||||||||2
1628248990000|2021-08-06 11:23:10|||||||||2
1628249010000|2021-08-06 11:23:30|||||||||7
1628249020000|2021-08-06 11:23:40|||||||||24
1628249030000|2021-08-06 11:23:50|||||||||2
1628249050000|2021-08-06 11:24:10|||||||||25
1628249060000|2021-08-06 11:24:20|||||||||1
1628249070000|2021-08-06 11:24:30|||||||||1
1628249080000|2021-08-06 11:24:40|||||||||1
1628249090000|2021-08-06 11:24:50|||||||||1
1628249100000|2021-08-06 11:25:00|||||||||1
1628249120000|2021-08-06 11:25:20|||||||||3
1628249130000|2021-08-06 11:25:30|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|36
1628249140000|2021-08-06 11:25:40|||||||||1
1628249150000|2021-08-06 11:25:50|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|25
1628249160000|2021-08-06 11:26:00|4432.52|4431.92|4432.4|4431.8|4432.65|4432.05|4432.4|4431.8|18
1628249170000|2021-08-06 11:26:10|||||||||1
1628249180000|2021-08-06 11:26:20|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|91
1628249190000|2021-08-06 11:26:30|||||||||7
1628249200000|2021-08-06 11:26:40|4432.27|4431.67|4432.4|4431.8|4432.4|4431.8|4432.15|4431.55|61
1628249210000|2021-08-06 11:26:50|||||||||1
1628249230000|2021-08-06 11:27:10|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|55
1628249260000|2021-08-06 11:27:40|||||||||9
1628249300000|2021-08-06 11:28:20|||||||||4
1628249310000|2021-08-06 11:28:30|||||||||3
1628249320000|2021-08-06 11:28:40|||||||||1
1628249340000|2021-08-06 11:29:00|||||||||3
1628249360000|2021-08-06 11:29:20|||||||||3
1628249370000|2021-08-06 11:29:30|||||||||31
1628249390000|2021-08-06 11:29:50|4432.27|4431.67|4432.4|4431.8|4432.4|4431.8|4432.27|4431.67|37
1628249400000|2021-08-06 11:30:00|||||||||3
1628249420000|2021-08-06 11:30:20|||||||||15
1628249440000|2021-08-06 11:30:40|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|77
1628249450000|2021-08-06 11:30:50|4432.77|4432.17|4432.65|4432.05|4432.77|4432.17|4432.65|4432.05|41
1628249460000|2021-08-06 11:31:00|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|55
1628249470000|2021-08-06 11:31:10|4432.77|4432.17|4432.9|4432.3|4432.9|4432.3|4432.65|4432.05|41
1628249480000|2021-08-06 11:31:20|||||||||1
1628249500000|2021-08-06 11:31:40|||||||||2
1628249520000|2021-08-06 11:32:00|||||||||31
1628249530000|2021-08-06 11:32:10|||||||||7
1628249540000|2021-08-06 11:32:20|4432.77|4432.17|4432.9|4432.3|4432.9|4432.3|4432.65|4432.05|56
1628249550000|2021-08-06 11:32:30|||||||||56
1628249560000|2021-08-06 11:32:40|||||||||21
1628249570000|2021-08-06 11:32:50|||||||||1
1628249580000|2021-08-06 11:33:00|||||||||3
1628249590000|2021-08-06 11:33:10|||||||||11
1628249600000|2021-08-06 11:33:20|||||||||4
1628249610000|2021-08-06 11:33:30|||||||||4
1628249620000|2021-08-06 11:33:40|||||||||3
1628249630000|2021-08-06 11:33:50|||||||||76
1628249640000|2021-08-06 11:34:00|||||||||7
1628249650000|2021-08-06 11:34:10|||||||||2
1628249660000|2021-08-06 11:34:20|||||||||3
1628249670000|2021-08-06 11:34:30|||||||||4
1628249680000|2021-08-06 11:34:40|4433.15|4432.55|4433.15|4432.55|4433.15|4432.55|4433.15|4432.55|84
1628249690000|2021-08-06 11:34:50|4432.9|4432.3|4433.15|4432.55|4433.15|4432.55|4432.9|4432.3|126
1628249700000|2021-08-06 11:35:00|||||||||5
1628249710000|2021-08-06 11:35:10|||||||||3
1628249720000|2021-08-06 11:35:20|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|59
1628249730000|2021-08-06 11:35:30|||||||||9
1628249740000|2021-08-06 11:35:40|||||||||1
1628249750000|2021-08-06 11:35:50|||||||||2
1628249760000|2021-08-06 11:36:00|||||||||3
1628249770000|2021-08-06 11:36:10|||||||||1
1628249780000|2021-08-06 11:36:20|||||||||3
1628249790000|2021-08-06 11:36:30|||||||||10
1628249800000|2021-08-06 11:36:40|||||||||3
1628249810000|2021-08-06 11:36:50|||||||||1
1628249820000|2021-08-06 11:37:00|||||||||1
1628249830000|2021-08-06 11:37:10|||||||||1
1628249840000|2021-08-06 11:37:20|||||||||7
1628249850000|2021-08-06 11:37:30|||||||||1
1628249860000|2021-08-06 11:37:40|||||||||7
1628249870000|2021-08-06 11:37:50|4433.15|4432.55|4433.15|4432.55|4433.15|4432.55|4433.15|4432.55|93
1628249880000|2021-08-06 11:38:00|||||||||39
1628249890000|2021-08-06 11:38:10|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|24
1628249900000|2021-08-06 11:38:20|||||||||1
1628249910000|2021-08-06 11:38:30|||||||||7
1628249920000|2021-08-06 11:38:40|4433.15|4432.55|4433.15|4432.55|4433.15|4432.55|4433.15|4432.55|23
1628249930000|2021-08-06 11:38:50|||||||||1
1628249940000|2021-08-06 11:39:00|||||||||14
1628249970000|2021-08-06 11:39:30|||||||||2
1628249980000|2021-08-06 11:39:40|||||||||3
1628249990000|2021-08-06 11:39:50|||||||||7
1628250040000|2021-08-06 11:40:40|||||||||9
1628250050000|2021-08-06 11:40:50|||||||||3
1628250060000|2021-08-06 11:41:00|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|61
1628250070000|2021-08-06 11:41:10|4433.02|4432.42|4432.9|4432.3|4433.02|4432.42|4432.9|4432.3|20
1628250080000|2021-08-06 11:41:20|||||||||3
1628250090000|2021-08-06 11:41:30|||||||||1
1628250100000|2021-08-06 11:41:40|||||||||1
1628250120000|2021-08-06 11:42:00|||||||||1
1628250130000|2021-08-06 11:42:10|||||||||66
1628250140000|2021-08-06 11:42:20|4432.77|4432.17|4432.65|4432.05|4432.77|4432.17|4432.65|4432.05|35
1628250160000|2021-08-06 11:42:40|||||||||3
1628250170000|2021-08-06 11:42:50|4432.52|4431.92|4432.4|4431.8|4432.52|4431.92|4432.4|4431.8|63
1628250180000|2021-08-06 11:43:00|4432.52|4431.92|4432.65|4432.05|4432.65|4432.05|4432.52|4431.92|38
1628250190000|2021-08-06 11:43:10|||||||||2
1628250200000|2021-08-06 11:43:20|4432.52|4431.92|4432.52|4431.92|4432.52|4431.92|4432.4|4431.8|64
1628250210000|2021-08-06 11:43:30|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|9
1628250220000|2021-08-06 11:43:40|4432.52|4431.92|4432.4|4431.8|4432.52|4431.92|4432.4|4431.8|48
1628250230000|2021-08-06 11:43:50|||||||||5
1628250240000|2021-08-06 11:44:00|4432.52|4431.92|4432.52|4431.92|4432.65|4432.05|4432.4|4431.8|69
1628250250000|2021-08-06 11:44:10|4432.65|4432.05|4432.4|4431.8|4432.65|4432.05|4432.4|4431.8|8
1628250260000|2021-08-06 11:44:20|||||||||8
1628250270000|2021-08-06 11:44:30|||||||||28
1628250280000|2021-08-06 11:44:40|||||||||1
1628250290000|2021-08-06 11:44:50|||||||||2
1628250310000|2021-08-06 11:45:10|||||||||2
1628250330000|2021-08-06 11:45:30|||||||||2
1628250340000|2021-08-06 11:45:40|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|67
1628250350000|2021-08-06 11:45:50|||||||||2
1628250360000|2021-08-06 11:46:00|||||||||5
1628250370000|2021-08-06 11:46:10|||||||||1
1628250380000|2021-08-06 11:46:20|||||||||2
1628250390000|2021-08-06 11:46:30|||||||||2
1628250400000|2021-08-06 11:46:40|4432.52|4431.92|4432.65|4432.05|4432.65|4432.05|4432.4|4431.8|99
1628250410000|2021-08-06 11:46:50|4432.52|4431.92|4432.4|4431.8|4432.52|4431.92|4432.4|4431.8|4
1628250420000|2021-08-06 11:47:00|||||||||1
1628250430000|2021-08-06 11:47:10|||||||||3
1628250440000|2021-08-06 11:47:20|||||||||1
1628250450000|2021-08-06 11:47:30|||||||||1
1628250460000|2021-08-06 11:47:40|||||||||6
1628250470000|2021-08-06 11:47:50|||||||||3
1628250480000|2021-08-06 11:48:00|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|24
1628250490000|2021-08-06 11:48:10|||||||||10
1628250500000|2021-08-06 11:48:20|||||||||5
1628250510000|2021-08-06 11:48:30|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|31
1628250520000|2021-08-06 11:48:40|||||||||14
1628250530000|2021-08-06 11:48:50|||||||||1
1628250540000|2021-08-06 11:49:00|||||||||87
1628250550000|2021-08-06 11:49:10|||||||||5
1628250560000|2021-08-06 11:49:20|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|46
1628250570000|2021-08-06 11:49:30|||||||||4
1628250600000|2021-08-06 11:50:00|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|74
1628250620000|2021-08-06 11:50:20|||||||||116
1628250630000|2021-08-06 11:50:30|||||||||7
1628250640000|2021-08-06 11:50:40|||||||||10
1628250650000|2021-08-06 11:50:50|||||||||17
1628250660000|2021-08-06 11:51:00|||||||||22
1628250670000|2021-08-06 11:51:10|||||||||1
1628250680000|2021-08-06 11:51:20|||||||||54
1628250690000|2021-08-06 11:51:30|4431.77|4431.17|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|44
1628250700000|2021-08-06 11:51:40|4431.77|4431.17|4431.9|4431.3|4431.9|4431.3|4431.77|4431.17|3
1628250710000|2021-08-06 11:51:50|||||||||3
1628250720000|2021-08-06 11:52:00|4431.77|4431.17|4431.9|4431.3|4431.9|4431.3|4431.77|4431.17|14
1628250730000|2021-08-06 11:52:10|||||||||9
1628250740000|2021-08-06 11:52:20|||||||||1
1628250750000|2021-08-06 11:52:30|4431.77|4431.17|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|51
1628250760000|2021-08-06 11:52:40|||||||||2
1628250770000|2021-08-06 11:52:50|||||||||1
1628250780000|2021-08-06 11:53:00|4431.77|4431.17|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|16
1628250790000|2021-08-06 11:53:10|||||||||1
1628250800000|2021-08-06 11:53:20|||||||||2
1628250810000|2021-08-06 11:53:30|||||||||4
1628250820000|2021-08-06 11:53:40|||||||||1
1628250830000|2021-08-06 11:53:50|4432.02|4431.42|4432.15|4431.55|4432.15|4431.55|4432.02|4431.42|54
1628250850000|2021-08-06 11:54:10|||||||||11
1628250860000|2021-08-06 11:54:20|||||||||16
1628250870000|2021-08-06 11:54:30|4432.02|4431.42|4432.15|4431.55|4432.15|4431.55|4432.02|4431.42|55
1628250880000|2021-08-06 11:54:40|||||||||4
1628250890000|2021-08-06 11:54:50|4432.02|4431.42|4431.9|4431.3|4432.15|4431.55|4431.9|4431.3|20
1628250900000|2021-08-06 11:55:00|4432.02|4431.42|4431.9|4431.3|4432.15|4431.55|4431.9|4431.3|19
1628250920000|2021-08-06 11:55:20|||||||||5
1628250930000|2021-08-06 11:55:30|||||||||21
1628250940000|2021-08-06 11:55:40|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|44
1628250960000|2021-08-06 11:56:00|4431.9|4431.3|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|48
1628250980000|2021-08-06 11:56:20|||||||||19
1628250990000|2021-08-06 11:56:30|||||||||4
1628251000000|2021-08-06 11:56:40|||||||||1
1628251010000|2021-08-06 11:56:50|||||||||16
1628251020000|2021-08-06 11:57:00|||||||||24
1628251040000|2021-08-06 11:57:20|||||||||1
1628251060000|2021-08-06 11:57:40|||||||||51
1628251070000|2021-08-06 11:57:50|||||||||5
1628251080000|2021-08-06 11:58:00|4431.77|4431.17|4431.9|4431.3|4431.9|4431.3|4431.77|4431.17|41
1628251090000|2021-08-06 11:58:10|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|50
1628251100000|2021-08-06 11:58:20|4431.77|4431.17|4431.9|4431.3|4431.9|4431.3|4431.77|4431.17|26
1628251120000|2021-08-06 11:58:40|4431.65|4431.05|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|106
1628251130000|2021-08-06 11:58:50|4431.65|4431.05|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|32
1628251140000|2021-08-06 11:59:00|4431.77|4431.17|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|7
1628251160000|2021-08-06 11:59:20|||||||||1
1628251170000|2021-08-06 11:59:30|||||||||2
1628251190000|2021-08-06 11:59:50|||||||||6
1628251200000|2021-08-06 12:00:00|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|150
1628251210000|2021-08-06 12:00:10|4431.65|4431.05|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|92
1628251220000|2021-08-06 12:00:20|4431.77|4431.17|4431.65|4431.05|4431.77|4431.17|4431.65|4431.05|8
1628251230000|2021-08-06 12:00:30|||||||||1
1628251240000|2021-08-06 12:00:40|||||||||6
1628251250000|2021-08-06 12:00:50|||||||||1
1628251260000|2021-08-06 12:01:00|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|295
1628251270000|2021-08-06 12:01:10|||||||||12
1628251280000|2021-08-06 12:01:20|||||||||4
1628251290000|2021-08-06 12:01:30|||||||||7
1628251300000|2021-08-06 12:01:40|||||||||4
1628251310000|2021-08-06 12:01:50|||||||||10
1628251320000|2021-08-06 12:02:00|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|191
1628251330000|2021-08-06 12:02:10|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|21
1628251340000|2021-08-06 12:02:20|||||||||2
1628251350000|2021-08-06 12:02:30|||||||||14
1628251360000|2021-08-06 12:02:40|||||||||45
1628251370000|2021-08-06 12:02:50|||||||||14
1628251380000|2021-08-06 12:03:00|4431.65|4431.05|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|130
1628251390000|2021-08-06 12:03:10|||||||||107
1628251400000|2021-08-06 12:03:20|||||||||6
1628251420000|2021-08-06 12:03:40|||||||||22
1628251430000|2021-08-06 12:03:50|||||||||4
1628251440000|2021-08-06 12:04:00|||||||||3
1628251450000|2021-08-06 12:04:10|||||||||62
1628251460000|2021-08-06 12:04:20|||||||||13
1628251470000|2021-08-06 12:04:30|||||||||2
1628251480000|2021-08-06 12:04:40|||||||||6
1628251490000|2021-08-06 12:04:50|||||||||53
1628251500000|2021-08-06 12:05:00|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.52|4430.92|155
1628251510000|2021-08-06 12:05:10|4431.52|4430.92|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|47
1628251520000|2021-08-06 12:05:20|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.52|4430.92|31
1628251530000|2021-08-06 12:05:30|||||||||4
1628251540000|2021-08-06 12:05:40|||||||||52
1628251550000|2021-08-06 12:05:50|||||||||30
1628251560000|2021-08-06 12:06:00|||||||||4
1628251570000|2021-08-06 12:06:10|||||||||10
1628251590000|2021-08-06 12:06:30|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|51
1628251600000|2021-08-06 12:06:40|4431.65|4431.05|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|76
1628251610000|2021-08-06 12:06:50|||||||||50
1628251620000|2021-08-06 12:07:00|||||||||1
1628251630000|2021-08-06 12:07:10|4431.77|4431.17|4431.9|4431.3|4431.9|4431.3|4431.77|4431.17|45
1628251640000|2021-08-06 12:07:20|||||||||4
1628251650000|2021-08-06 12:07:30|||||||||5
1628251660000|2021-08-06 12:07:40|||||||||31
1628251670000|2021-08-06 12:07:50|||||||||2
1628251680000|2021-08-06 12:08:00|||||||||9
1628251690000|2021-08-06 12:08:10|||||||||2
1628251700000|2021-08-06 12:08:20|||||||||2
1628251710000|2021-08-06 12:08:30|||||||||4
1628251720000|2021-08-06 12:08:40|||||||||1
1628251740000|2021-08-06 12:09:00|||||||||12
1628251750000|2021-08-06 12:09:10|||||||||11
1628251780000|2021-08-06 12:09:40|4432.02|4431.42|4432.15|4431.55|4432.15|4431.55|4432.02|4431.42|115
1628251790000|2021-08-06 12:09:50|||||||||9
1628251800000|2021-08-06 12:10:00|4432.27|4431.67|4432.15|4431.55|4432.27|4431.67|4432.15|4431.55|41
1628251810000|2021-08-06 12:10:10|||||||||33
1628251830000|2021-08-06 12:10:30|||||||||3
1628251840000|2021-08-06 12:10:40|4432.27|4431.67|4432.4|4431.8|4432.4|4431.8|4432.27|4431.67|85
1628251850000|2021-08-06 12:10:50|||||||||44
1628251860000|2021-08-06 12:11:00|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|99
1628251870000|2021-08-06 12:11:10|||||||||26
1628251880000|2021-08-06 12:11:20|||||||||3
1628251890000|2021-08-06 12:11:30|4432.4|4431.8|4432.4|4431.8|4432.65|4432.05|4432.4|4431.8|122
1628251900000|2021-08-06 12:11:40|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|78
1628251910000|2021-08-06 12:11:50|||||||||50
1628251920000|2021-08-06 12:12:00|||||||||3
1628251930000|2021-08-06 12:12:10|||||||||1
1628251940000|2021-08-06 12:12:20|||||||||2
1628251950000|2021-08-06 12:12:30|4431.9|4431.3|4432.15|4431.55|4432.15|4431.55|4431.9|4431.3|86
1628251960000|2021-08-06 12:12:40|4432.02|4431.42|4432.15|4431.55|4432.15|4431.55|4432.02|4431.42|15
1628251970000|2021-08-06 12:12:50|||||||||3
1628251980000|2021-08-06 12:13:00|||||||||9
1628251990000|2021-08-06 12:13:10|||||||||43
1628252000000|2021-08-06 12:13:20|||||||||2
1628252010000|2021-08-06 12:13:30|||||||||1
1628252020000|2021-08-06 12:13:40|||||||||2
1628252030000|2021-08-06 12:13:50|||||||||2
1628252040000|2021-08-06 12:14:00|||||||||3
1628252050000|2021-08-06 12:14:10|||||||||3
1628252060000|2021-08-06 12:14:20|4432.27|4431.67|4432.15|4431.55|4432.27|4431.67|4432.15|4431.55|109
1628252070000|2021-08-06 12:14:30|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|38
1628252080000|2021-08-06 12:14:40|4432.02|4431.42|4432.15|4431.55|4432.15|4431.55|4431.9|4431.3|68
1628252090000|2021-08-06 12:14:50|||||||||1
1628252110000|2021-08-06 12:15:10|||||||||6
1628252120000|2021-08-06 12:15:20|4432.02|4431.42|4431.9|4431.3|4432.02|4431.42|4431.9|4431.3|67
1628252130000|2021-08-06 12:15:30|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|18
1628252140000|2021-08-06 12:15:40|4431.9|4431.3|4432.15|4431.55|4432.15|4431.55|4431.9|4431.3|110
1628252150000|2021-08-06 12:15:50|4432.02|4431.42|4431.9|4431.3|4432.02|4431.42|4431.9|4431.3|33
1628252160000|2021-08-06 12:16:00|||||||||2
1628252170000|2021-08-06 12:16:10|||||||||91
1628252180000|2021-08-06 12:16:20|4432.02|4431.42|4431.9|4431.3|4432.15|4431.55|4431.9|4431.3|19
1628252190000|2021-08-06 12:16:30|||||||||26
1628252210000|2021-08-06 12:16:50|4432.15|4431.55|4431.9|4431.3|4432.15|4431.55|4431.9|4431.3|74
1628252220000|2021-08-06 12:17:00|4432.02|4431.42|4431.9|4431.3|4432.02|4431.42|4431.9|4431.3|26
1628252230000|2021-08-06 12:17:10|||||||||5
1628252240000|2021-08-06 12:17:20|||||||||1
1628252250000|2021-08-06 12:17:30|||||||||129
1628252260000|2021-08-06 12:17:40|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|157
1628252270000|2021-08-06 12:17:50|4432.02|4431.42|4432.15|4431.55|4432.15|4431.55|4432.02|4431.42|24
1628252280000|2021-08-06 12:18:00|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|53
1628252290000|2021-08-06 12:18:10|||||||||2
1628252300000|2021-08-06 12:18:20|||||||||4
1628252310000|2021-08-06 12:18:30|||||||||5
1628252320000|2021-08-06 12:18:40|||||||||1
1628252330000|2021-08-06 12:18:50|||||||||15
1628252340000|2021-08-06 12:19:00|||||||||53
1628252350000|2021-08-06 12:19:10|||||||||4
1628252360000|2021-08-06 12:19:20|||||||||3
1628252380000|2021-08-06 12:19:40|||||||||3
1628252390000|2021-08-06 12:19:50|||||||||11
1628252400000|2021-08-06 12:20:00|||||||||5
1628252410000|2021-08-06 12:20:10|||||||||13
1628252420000|2021-08-06 12:20:20|4432.02|4431.42|4431.9|4431.3|4432.15|4431.55|4431.9|4431.3|305
1628252430000|2021-08-06 12:20:30|||||||||1
1628252440000|2021-08-06 12:20:40|||||||||184
1628252450000|2021-08-06 12:20:50|4431.65|4431.05|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|161
1628252460000|2021-08-06 12:21:00|4431.77|4431.17|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|114
1628252480000|2021-08-06 12:21:20|||||||||87
1628252490000|2021-08-06 12:21:30|4431.77|4431.17|4431.65|4431.05|4431.77|4431.17|4431.65|4431.05|90
1628252500000|2021-08-06 12:21:40|||||||||1
1628252510000|2021-08-06 12:21:50|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|92
1628252520000|2021-08-06 12:22:00|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|79
1628252530000|2021-08-06 12:22:10|||||||||32
1628252540000|2021-08-06 12:22:20|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|55
1628252550000|2021-08-06 12:22:30|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.52|4430.92|45
1628252560000|2021-08-06 12:22:40|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|4431.4|4430.8|71
1628252570000|2021-08-06 12:22:50|4431.65|4431.05|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|42
1628252580000|2021-08-06 12:23:00|||||||||9
1628252590000|2021-08-06 12:23:10|||||||||23
1628252600000|2021-08-06 12:23:20|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|121
1628252610000|2021-08-06 12:23:30|||||||||3
1628252620000|2021-08-06 12:23:40|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.52|4430.92|40
1628252630000|2021-08-06 12:23:50|4431.4|4430.8|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|86
1628252640000|2021-08-06 12:24:00|||||||||3
1628252650000|2021-08-06 12:24:10|||||||||22
1628252660000|2021-08-06 12:24:20|4431.4|4430.8|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|86
1628252670000|2021-08-06 12:24:30|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.52|4430.92|57
1628252680000|2021-08-06 12:24:40|||||||||8
1628252690000|2021-08-06 12:24:50|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.52|4430.92|43
1628252700000|2021-08-06 12:25:00|||||||||11
1628252710000|2021-08-06 12:25:10|4431.4|4430.8|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|48
1628252720000|2021-08-06 12:25:20|4431.65|4431.05|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|28
1628252730000|2021-08-06 12:25:30|||||||||1
1628252740000|2021-08-06 12:25:40|||||||||7
1628252750000|2021-08-06 12:25:50|4431.52|4430.92|4431.4|4430.8|4431.52|4430.92|4431.4|4430.8|71
1628252760000|2021-08-06 12:26:00|||||||||48
1628252770000|2021-08-06 12:26:10|||||||||2
1628252780000|2021-08-06 12:26:20|||||||||2
1628252790000|2021-08-06 12:26:30|||||||||12
1628252800000|2021-08-06 12:26:40|||||||||2
1628252810000|2021-08-06 12:26:50|||||||||48
1628252820000|2021-08-06 12:27:00|4431.27|4430.67|4431.15|4430.55|4431.4|4430.8|4431.15|4430.55|126
1628252830000|2021-08-06 12:27:10|4431.27|4430.67|4431.15|4430.55|4431.27|4430.67|4431.15|4430.55|56
1628252840000|2021-08-06 12:27:20|||||||||8
1628252850000|2021-08-06 12:27:30|||||||||11
1628252860000|2021-08-06 12:27:40|||||||||9
1628252870000|2021-08-06 12:27:50|4431.4|4430.8|4431.15|4430.55|4431.4|4430.8|4431.15|4430.55|74
1628252880000|2021-08-06 12:28:00|||||||||23
1628252890000|2021-08-06 12:28:10|4431.02|4430.42|4430.4|4429.8|4431.02|4430.42|4430.4|4429.8|179
1628252900000|2021-08-06 12:28:20|4430.52|4429.92|4430.52|4429.92|4430.65|4430.05|4430.4|4429.8|60
1628252910000|2021-08-06 12:28:30|4430.9|4430.3|4430.77|4430.17|4430.9|4430.3|4430.65|4430.05|67
1628252920000|2021-08-06 12:28:40|4430.65|4430.05|4430.65|4430.05|4430.9|4430.3|4430.65|4430.05|36
1628252930000|2021-08-06 12:28:50|||||||||12
1628252940000|2021-08-06 12:29:00|4430.52|4429.92|4430.52|4429.92|4430.65|4430.05|4430.4|4429.8|128
1628252950000|2021-08-06 12:29:10|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.52|4429.92|35
1628252960000|2021-08-06 12:29:20|4430.52|4429.92|4430.52|4429.92|4430.65|4430.05|4430.4|4429.8|92
1628252970000|2021-08-06 12:29:30|4430.4|4429.8|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|73
1628252980000|2021-08-06 12:29:40|4430.77|4430.17|4430.9|4430.3|4430.9|4430.3|4429.77|4429.17|374
1628252990000|2021-08-06 12:29:50|4430.77|4430.17|4430.27|4429.67|4430.9|4430.3|4430.02|4429.42|56
1628253000000|2021-08-06 12:30:00|4430.02|4429.42|4430.65|4430.05|4430.9|4430.3|4428.15|4427.55|709
1628253010000|2021-08-06 12:30:10|4430.4|4429.8|4431.52|4430.92|4431.9|4431.3|4428.52|4427.92|672
1628253020000|2021-08-06 12:30:20|4431.9|4431.3|4432.15|4431.55|4433.15|4432.55|4431.9|4431.3|1266
1628253030000|2021-08-06 12:30:30|4432.4|4431.8|4432.65|4432.05|4433.15|4432.55|4432.15|4431.55|1125
1628253040000|2021-08-06 12:30:40|4432.52|4431.92|4433.15|4432.55|4433.4|4432.8|4432.4|4431.8|1911
1628253050000|2021-08-06 12:30:50|4433.27|4432.67|4435.65|4435.05|4436.15|4435.55|4433.15|4432.55|1270
1628253060000|2021-08-06 12:31:00|4436.15|4435.55|4436.65|4436.05|4436.9|4436.3|4436.15|4435.55|1076
1628253070000|2021-08-06 12:31:10|4436.9|4436.3|4436.65|4436.05|4437.15|4436.55|4436.4|4435.8|1227
1628253080000|2021-08-06 12:31:20|4436.4|4435.8|4435.9|4435.3|4436.4|4435.8|4435.15|4434.55|1072
1628253090000|2021-08-06 12:31:30|4435.77|4435.17|4434.4|4433.8|4435.9|4435.3|4433.9|4433.3|859
1628253100000|2021-08-06 12:31:40|4434.52|4433.92|4435.4|4434.8|4435.4|4434.8|4434.15|4433.55|656
1628253110000|2021-08-06 12:31:50|4435.52|4434.92|4435.65|4435.05|4436.15|4435.55|4435.52|4434.92|445
1628253120000|2021-08-06 12:32:00|4435.9|4435.3|4436.15|4435.55|4436.4|4435.8|4435.9|4435.3|455
1628253130000|2021-08-06 12:32:10|4436.4|4435.8|4437.15|4436.55|4437.65|4437.05|4436.15|4435.55|1147
1628253140000|2021-08-06 12:32:20|4436.9|4436.3|4437.15|4436.55|4437.15|4436.55|4436.9|4436.3|336
1628253150000|2021-08-06 12:32:30|4436.9|4436.3|4437.4|4436.8|4437.4|4436.8|4436.65|4436.05|454
1628253160000|2021-08-06 12:32:40|4437.27|4436.67|4436.9|4436.3|4437.4|4436.8|4436.4|4435.8|649
1628253170000|2021-08-06 12:32:50|4437.15|4436.55|4436.4|4435.8|4437.15|4436.55|4436.4|4435.8|524
1628253180000|2021-08-06 12:33:00|4436.15|4435.55|4435.4|4434.8|4436.4|4435.8|4435.4|4434.8|448
1628253190000|2021-08-06 12:33:10|4435.65|4435.05|4436.15|4435.55|4436.4|4435.8|4435.65|4435.05|538
1628253200000|2021-08-06 12:33:20|4436.4|4435.8|4435.9|4435.3|4436.9|4436.3|4435.9|4435.3|469
1628253210000|2021-08-06 12:33:30|4435.77|4435.17|4435.4|4434.8|4435.77|4435.17|4435.4|4434.8|407
1628253220000|2021-08-06 12:33:40|4435.65|4435.05|4434.9|4434.3|4435.65|4435.05|4434.9|4434.3|292
1628253230000|2021-08-06 12:33:50|4435.15|4434.55|4435.15|4434.55|4435.4|4434.8|4435.15|4434.55|364
1628253240000|2021-08-06 12:34:00|4435.02|4434.42|4435.52|4434.92|4435.65|4435.05|4434.9|4434.3|269
1628253250000|2021-08-06 12:34:10|4435.65|4435.05|4435.4|4434.8|4435.9|4435.3|4435.15|4434.55|327
1628253260000|2021-08-06 12:34:20|4435.65|4435.05|4434.9|4434.3|4435.77|4435.17|4434.9|4434.3|461
1628253270000|2021-08-06 12:34:30|4434.77|4434.17|4434.9|4434.3|4434.9|4434.3|4434.65|4434.05|223
1628253280000|2021-08-06 12:34:40|4435.02|4434.42|4433.15|4432.55|4435.4|4434.8|4432.9|4432.3|839
1628253290000|2021-08-06 12:34:50|4433.4|4432.8|4433.15|4432.55|4433.65|4433.05|4433.15|4432.55|379
1628253300000|2021-08-06 12:35:00|4432.9|4432.3|4431.65|4431.05|4432.9|4432.3|4431.65|4431.05|708
1628253310000|2021-08-06 12:35:10|4431.4|4430.8|4432.27|4431.67|4432.27|4431.67|4431.4|4430.8|493
1628253320000|2021-08-06 12:35:20|4432.4|4431.8|4431.65|4431.05|4432.4|4431.8|4431.65|4431.05|544
1628253330000|2021-08-06 12:35:30|4431.9|4431.3|4431.9|4431.3|4432.15|4431.55|4431.65|4431.05|216
1628253340000|2021-08-06 12:35:40|4432.15|4431.55|4431.65|4431.05|4432.15|4431.55|4431.65|4431.05|173
1628253350000|2021-08-06 12:35:50|4431.4|4430.8|4430.4|4429.8|4431.4|4430.8|4430.4|4429.8|748
1628253360000|2021-08-06 12:36:00|4430.15|4429.55|4430.9|4430.3|4431.02|4430.42|4430.15|4429.55|378
1628253370000|2021-08-06 12:36:10|4430.65|4430.05|4432.4|4431.8|4432.65|4432.05|4430.65|4430.05|697
1628253380000|2021-08-06 12:36:20|4432.15|4431.55|4431.9|4431.3|4432.4|4431.8|4431.65|4431.05|278
1628253390000|2021-08-06 12:36:30|4431.77|4431.17|4432.9|4432.3|4433.15|4432.55|4431.65|4431.05|254
1628253400000|2021-08-06 12:36:40|4433.02|4432.42|4432.9|4432.3|4433.4|4432.8|4432.4|4431.8|328
1628253410000|2021-08-06 12:36:50|4432.65|4432.05|4432.9|4432.3|4432.9|4432.3|4432.65|4432.05|150
1628253420000|2021-08-06 12:37:00|4433.15|4432.55|4432.65|4432.05|4433.15|4432.55|4432.65|4432.05|283
1628253430000|2021-08-06 12:37:10|4432.52|4431.92|4432.15|4431.55|4432.52|4431.92|4431.9|4431.3|285
1628253440000|2021-08-06 12:37:20|4431.9|4431.3|4432.15|4431.55|4432.4|4431.8|4431.9|4431.3|133
1628253450000|2021-08-06 12:37:30|4431.9|4431.3|4432.65|4432.05|4432.65|4432.05|4431.65|4431.05|220
1628253460000|2021-08-06 12:37:40|4432.4|4431.8|4432.77|4432.17|4433.15|4432.55|4432.4|4431.8|106
1628253470000|2021-08-06 12:37:50|4432.65|4432.05|4432.65|4432.05|4433.15|4432.55|4432.4|4431.8|180
1628253480000|2021-08-06 12:38:00|4432.4|4431.8|4432.9|4432.3|4433.15|4432.55|4432.4|4431.8|339
1628253490000|2021-08-06 12:38:10|4433.15|4432.55|4432.4|4431.8|4433.15|4432.55|4432.27|4431.67|224
1628253500000|2021-08-06 12:38:20|4432.15|4431.55|4432.4|4431.8|4432.65|4432.05|4432.15|4431.55|126
1628253510000|2021-08-06 12:38:30|4432.65|4432.05|4432.65|4432.05|4432.9|4432.3|4432.52|4431.92|154
1628253520000|2021-08-06 12:38:40|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|4432.65|4432.05|65
1628253530000|2021-08-06 12:38:50|4432.65|4432.05|4433.4|4432.8|4433.65|4433.05|4432.4|4431.8|765
1628253540000|2021-08-06 12:39:00|4433.15|4432.55|4432.65|4432.05|4433.15|4432.55|4432.4|4431.8|332
1628253550000|2021-08-06 12:39:10|4432.9|4432.3|4432.9|4432.3|4433.15|4432.55|4432.9|4432.3|142
1628253560000|2021-08-06 12:39:20|4433.02|4432.42|4433.4|4432.8|4433.65|4433.05|4432.9|4432.3|359
1628253570000|2021-08-06 12:39:30|4433.65|4433.05|4433.15|4432.55|4433.65|4433.05|4432.9|4432.3|177
1628253580000|2021-08-06 12:39:40|4433.27|4432.67|4432.9|4432.3|4433.4|4432.8|4432.9|4432.3|119
1628253590000|2021-08-06 12:39:50|||||||||57
1628253600000|2021-08-06 12:40:00|4432.15|4431.55|4432.65|4432.05|4432.65|4432.05|4432.15|4431.55|494
1628253610000|2021-08-06 12:40:10|4432.9|4432.3|4432.4|4431.8|4432.9|4432.3|4432.4|4431.8|132
1628253620000|2021-08-06 12:40:20|4432.52|4431.92|4432.65|4432.05|4432.65|4432.05|4432.4|4431.8|68
1628253630000|2021-08-06 12:40:30|4432.4|4431.8|4432.9|4432.3|4432.9|4432.3|4432.4|4431.8|93
1628253640000|2021-08-06 12:40:40|4433.15|4432.55|4433.15|4432.55|4433.15|4432.55|4432.9|4432.3|52
1628253650000|2021-08-06 12:40:50|4433.4|4432.8|4433.4|4432.8|4433.4|4432.8|4433.15|4432.55|110
1628253660000|2021-08-06 12:41:00|4433.65|4433.05|4433.65|4433.05|4433.65|4433.05|4433.4|4432.8|224
1628253670000|2021-08-06 12:41:10|4433.4|4432.8|4433.9|4433.3|4433.9|4433.3|4433.4|4432.8|270
1628253680000|2021-08-06 12:41:20|4434.02|4433.42|4434.65|4434.05|4434.65|4434.05|4433.9|4433.3|617
1628253690000|2021-08-06 12:41:30|4434.4|4433.8|4434.15|4433.55|4434.4|4433.8|4434.15|4433.55|239
1628253700000|2021-08-06 12:41:40|4434.02|4433.42|4433.9|4433.3|4434.15|4433.55|4433.9|4433.3|150
1628253710000|2021-08-06 12:41:50|4434.02|4433.42|4433.9|4433.3|4434.15|4433.55|4433.65|4433.05|91
1628253720000|2021-08-06 12:42:00|4433.77|4433.17|4433.65|4433.05|4433.77|4433.17|4433.52|4432.92|132
1628253730000|2021-08-06 12:42:10|4433.4|4432.8|4433.15|4432.55|4433.4|4432.8|4433.15|4432.55|170
1628253740000|2021-08-06 12:42:20|4432.9|4432.3|4432.65|4432.05|4433.02|4432.42|4432.4|4431.8|272
1628253750000|2021-08-06 12:42:30|4432.52|4431.92|4432.65|4432.05|4432.65|4432.05|4432.4|4431.8|113
1628253760000|2021-08-06 12:42:40|4431.9|4431.3|4431.15|4430.55|4432.02|4431.42|4431.15|4430.55|962
1628253770000|2021-08-06 12:42:50|4431.4|4430.8|4432.15|4431.55|4432.15|4431.55|4431.4|4430.8|448
1628253780000|2021-08-06 12:43:00|4431.9|4431.3|4431.65|4431.05|4431.9|4431.3|4431.15|4430.55|468
1628253790000|2021-08-06 12:43:10|4431.9|4431.3|4431.15|4430.55|4431.9|4431.3|4431.15|4430.55|388
1628253800000|2021-08-06 12:43:20|4431.27|4430.67|4431.15|4430.55|4431.4|4430.8|4431.15|4430.55|188
1628253810000|2021-08-06 12:43:30|4430.9|4430.3|4429.9|4429.3|4430.9|4430.3|4429.15|4428.55|1181
1628253820000|2021-08-06 12:43:40|4430.15|4429.55|4431.15|4430.55|4431.4|4430.8|4430.15|4429.55|343
1628253830000|2021-08-06 12:43:50|4430.9|4430.3|4430.15|4429.55|4430.9|4430.3|4430.15|4429.55|223
1628253840000|2021-08-06 12:44:00|4430.4|4429.8|4430.15|4429.55|4431.27|4430.67|4430.15|4429.55|773
1628253850000|2021-08-06 12:44:10|4430.4|4429.8|4430.9|4430.3|4431.15|4430.55|4430.15|4429.55|248
1628253860000|2021-08-06 12:44:20|4431.15|4430.55|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|147
1628253870000|2021-08-06 12:44:30|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|95
1628253880000|2021-08-06 12:44:40|4430.4|4429.8|4430.4|4429.8|4430.65|4430.05|4430.4|4429.8|65
1628253890000|2021-08-06 12:44:50|4430.52|4429.92|4430.15|4429.55|4430.65|4430.05|4430.15|4429.55|248
1628253900000|2021-08-06 12:45:00|4429.9|4429.3|4430.15|4429.55|4430.15|4429.55|4429.65|4429.05|123
1628253910000|2021-08-06 12:45:10|4429.9|4429.3|4430.4|4429.8|4430.4|4429.8|4429.9|4429.3|201
1628253920000|2021-08-06 12:45:20|4430.27|4429.67|4430.65|4430.05|4430.65|4430.05|4430.27|4429.67|54
1628253930000|2021-08-06 12:45:30|4430.9|4430.3|4431.15|4430.55|4431.4|4430.8|4430.9|4430.3|212
1628253940000|2021-08-06 12:45:40|4430.9|4430.3|4430.65|4430.05|4430.9|4430.3|4430.65|4430.05|262
1628253950000|2021-08-06 12:45:50|4430.77|4430.17|4430.65|4430.05|4430.9|4430.3|4430.65|4430.05|65
1628253960000|2021-08-06 12:46:00|4430.77|4430.17|4430.9|4430.3|4431.15|4430.55|4430.65|4430.05|144
1628253970000|2021-08-06 12:46:10|4431.15|4430.55|4431.4|4430.8|4431.65|4431.05|4431.15|4430.55|201
1628253980000|2021-08-06 12:46:20|4431.27|4430.67|4430.9|4430.3|4431.4|4430.8|4430.9|4430.3|193
1628253990000|2021-08-06 12:46:30|4431.15|4430.55|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|67
1628254000000|2021-08-06 12:46:40|4430.77|4430.17|4430.9|4430.3|4430.9|4430.3|4430.77|4430.17|163
1628254010000|2021-08-06 12:46:50|4431.15|4430.55|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|52
1628254020000|2021-08-06 12:47:00|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|132
1628254030000|2021-08-06 12:47:10|4430.9|4430.3|4431.65|4431.05|4431.65|4431.05|4430.9|4430.3|240
1628254040000|2021-08-06 12:47:20|4431.4|4430.8|4431.4|4430.8|4431.52|4430.92|4431.4|4430.8|82
1628254050000|2021-08-06 12:47:30|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|4431.15|4430.55|70
1628254060000|2021-08-06 12:47:40|4431.27|4430.67|4431.15|4430.55|4431.65|4431.05|4431.15|4430.55|151
1628254070000|2021-08-06 12:47:50|4430.9|4430.3|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|82
1628254080000|2021-08-06 12:48:00|4430.65|4430.05|4430.9|4430.3|4430.9|4430.3|4430.4|4429.8|366
1628254090000|2021-08-06 12:48:10|4430.65|4430.05|4430.77|4430.17|4430.9|4430.3|4430.65|4430.05|252
1628254100000|2021-08-06 12:48:20|4430.9|4430.3|4429.65|4429.05|4431.15|4430.55|4429.65|4429.05|217
1628254110000|2021-08-06 12:48:30|4430.15|4429.55|4430.15|4429.55|4430.15|4429.55|4430.15|4429.55|220
1628254120000|2021-08-06 12:48:40|4429.9|4429.3|4429.9|4429.3|4429.9|4429.3|4429.4|4428.8|208
1628254130000|2021-08-06 12:48:50|4430.15|4429.55|4429.9|4429.3|4430.15|4429.55|4429.9|4429.3|74
1628254140000|2021-08-06 12:49:00|4430.02|4429.42|4429.4|4428.8|4430.15|4429.55|4429.4|4428.8|343
1628254150000|2021-08-06 12:49:10|4429.52|4428.92|4428.65|4428.05|4429.65|4429.05|4428.65|4428.05|1060
1628254160000|2021-08-06 12:49:20|4428.9|4428.3|4428.65|4428.05|4429.15|4428.55|4428.65|4428.05|251
1628254170000|2021-08-06 12:49:30|4428.4|4427.8|4429.15|4428.55|4429.15|4428.55|4428.4|4427.8|301
1628254180000|2021-08-06 12:49:40|4429.4|4428.8|4429.15|4428.55|4429.4|4428.8|4429.15|4428.55|191
1628254190000|2021-08-06 12:49:50|4428.9|4428.3|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|214
1628254200000|2021-08-06 12:50:00|4428.77|4428.17|4428.9|4428.3|4429.4|4428.8|4428.77|4428.17|370
1628254210000|2021-08-06 12:50:10|4429.02|4428.42|4428.4|4427.8|4429.15|4428.55|4428.4|4427.8|186
1628254220000|2021-08-06 12:50:20|4428.65|4428.05|4426.9|4426.3|4428.65|4428.05|4426.9|4426.3|1018
1628254230000|2021-08-06 12:50:30|4427.15|4426.55|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|274
1628254240000|2021-08-06 12:50:40|4426.65|4426.05|4426.4|4425.8|4426.65|4426.05|4426.15|4425.55|591
1628254250000|2021-08-06 12:50:50|4426.65|4426.05|4426.65|4426.05|4427.15|4426.55|4426.4|4425.8|852
1628254260000|2021-08-06 12:51:00|4426.9|4426.3|4426.4|4425.8|4426.9|4426.3|4425.9|4425.3|1303
1628254270000|2021-08-06 12:51:10|4426.65|4426.05|4426.65|4426.05|4426.9|4426.3|4426.4|4425.8|320
1628254280000|2021-08-06 12:51:20|4426.9|4426.3|4427.15|4426.55|4427.4|4426.8|4426.4|4425.8|305
1628254290000|2021-08-06 12:51:30|4426.9|4426.3|4426.9|4426.3|4427.15|4426.55|4426.9|4426.3|161
1628254300000|2021-08-06 12:51:40|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|116
1628254310000|2021-08-06 12:51:50|4426.9|4426.3|4426.9|4426.3|4427.15|4426.55|4426.65|4426.05|262
1628254320000|2021-08-06 12:52:00|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.4|4425.8|171
1628254330000|2021-08-06 12:52:10|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|60
1628254340000|2021-08-06 12:52:20|4426.65|4426.05|4427.15|4426.55|4427.15|4426.55|4426.4|4425.8|410
1628254350000|2021-08-06 12:52:30|4427.4|4426.8|4427.4|4426.8|4427.52|4426.92|4427.4|4426.8|267
1628254360000|2021-08-06 12:52:40|4427.52|4426.92|4427.9|4427.3|4427.9|4427.3|4427.52|4426.92|144
1628254370000|2021-08-06 12:52:50|4428.15|4427.55|4427.65|4427.05|4428.15|4427.55|4427.65|4427.05|252
1628254380000|2021-08-06 12:53:00|4427.9|4427.3|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|272
1628254390000|2021-08-06 12:53:10|4427.77|4427.17|4428.15|4427.55|4428.4|4427.8|4427.65|4427.05|174
1628254400000|2021-08-06 12:53:20|4428.4|4427.8|4428.65|4428.05|4428.65|4428.05|4428.15|4427.55|363
1628254410000|2021-08-06 12:53:30|4428.9|4428.3|4428.9|4428.3|4428.9|4428.3|4428.65|4428.05|309
1628254420000|2021-08-06 12:53:40|4429.02|4428.42|4429.15|4428.55|4429.15|4428.55|4428.9|4428.3|89
1628254430000|2021-08-06 12:53:50|4428.9|4428.3|4428.9|4428.3|4428.9|4428.3|4428.9|4428.3|77
1628254440000|2021-08-06 12:54:00|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|4428.65|4428.05|85
1628254450000|2021-08-06 12:54:10|4429.15|4428.55|4429.4|4428.8|4429.4|4428.8|4429.15|4428.55|360
1628254460000|2021-08-06 12:54:20|4429.65|4429.05|4429.15|4428.55|4429.65|4429.05|4429.15|4428.55|168
1628254470000|2021-08-06 12:54:30|4428.9|4428.3|4428.65|4428.05|4428.9|4428.3|4428.65|4428.05|169
1628254480000|2021-08-06 12:54:40|4428.4|4427.8|4428.4|4427.8|4428.65|4428.05|4428.4|4427.8|149
1628254490000|2021-08-06 12:54:50|4428.65|4428.05|4428.65|4428.05|4428.9|4428.3|4428.4|4427.8|104
1628254500000|2021-08-06 12:55:00|4428.9|4428.3|4429.15|4428.55|4429.15|4428.55|4428.9|4428.3|106
1628254510000|2021-08-06 12:55:10|4429.02|4428.42|4429.4|4428.8|4429.65|4429.05|4429.02|4428.42|126
1628254520000|2021-08-06 12:55:20|4429.15|4428.55|4429.15|4428.55|4429.15|4428.55|4429.15|4428.55|113
1628254530000|2021-08-06 12:55:30|4429.4|4428.8|4429.65|4429.05|4429.65|4429.05|4429.4|4428.8|61
1628254540000|2021-08-06 12:55:40|4429.9|4429.3|4429.9|4429.3|4430.15|4429.55|4429.9|4429.3|213
1628254550000|2021-08-06 12:55:50|4430.15|4429.55|4430.15|4429.55|4430.15|4429.55|4429.9|4429.3|238
1628254560000|2021-08-06 12:56:00|4430.4|4429.8|4430.52|4429.92|4430.65|4430.05|4430.4|4429.8|243
1628254570000|2021-08-06 12:56:10|4430.65|4430.05|4430.4|4429.8|4430.65|4430.05|4430.4|4429.8|162
1628254580000|2021-08-06 12:56:20|4430.52|4429.92|4430.65|4430.05|4430.9|4430.3|4430.4|4429.8|192
1628254590000|2021-08-06 12:56:30|4430.4|4429.8|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|129
1628254600000|2021-08-06 12:56:40|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|4430.4|4429.8|50
1628254610000|2021-08-06 12:56:50|4430.15|4429.55|4429.9|4429.3|4430.15|4429.55|4429.9|4429.3|239
1628254620000|2021-08-06 12:57:00|4429.77|4429.17|4429.65|4429.05|4429.77|4429.17|4429.4|4428.8|197
1628254630000|2021-08-06 12:57:10|4429.77|4429.17|4429.65|4429.05|4429.77|4429.17|4429.65|4429.05|70
1628254640000|2021-08-06 12:57:20|4429.9|4429.3|4429.9|4429.3|4429.9|4429.3|4429.65|4429.05|113
1628254650000|2021-08-06 12:57:30|4430.02|4429.42|4430.65|4430.05|4430.65|4430.05|4429.9|4429.3|130
1628254660000|2021-08-06 12:57:40|4430.77|4430.17|4430.9|4430.3|4431.02|4430.42|4430.77|4430.17|215
1628254670000|2021-08-06 12:57:50|4430.65|4430.05|4430.9|4430.3|4430.9|4430.3|4430.65|4430.05|310
1628254680000|2021-08-06 12:58:00|4430.65|4430.05|4430.9|4430.3|4430.9|4430.3|4430.65|4430.05|125
1628254690000|2021-08-06 12:58:10|4430.65|4430.05|4430.4|4429.8|4430.65|4430.05|4430.4|4429.8|85
1628254700000|2021-08-06 12:58:20|4430.52|4429.92|4430.65|4430.05|4430.65|4430.05|4430.52|4429.92|51
1628254710000|2021-08-06 12:58:30|4430.4|4429.8|4430.9|4430.3|4430.9|4430.3|4430.4|4429.8|148
1628254720000|2021-08-06 12:58:40|||||||||109
1628254730000|2021-08-06 12:58:50|4430.65|4430.05|4430.4|4429.8|4430.65|4430.05|4430.4|4429.8|191
1628254740000|2021-08-06 12:59:00|4430.15|4429.55|4429.9|4429.3|4430.4|4429.8|4429.9|4429.3|217
1628254750000|2021-08-06 12:59:10|4430.15|4429.55|4430.4|4429.8|4430.4|4429.8|4430.15|4429.55|98
1628254760000|2021-08-06 12:59:20|4430.27|4429.67|4430.15|4429.55|4430.27|4429.67|4430.15|4429.55|50
1628254770000|2021-08-06 12:59:30|4430.4|4429.8|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|121
1628254780000|2021-08-06 12:59:40|4430.4|4429.8|4430.52|4429.92|4430.65|4430.05|4430.4|4429.8|263
1628254790000|2021-08-06 12:59:50|4430.4|4429.8|4430.9|4430.3|4430.9|4430.3|4430.4|4429.8|110
1628254800000|2021-08-06 13:00:00|4430.65|4430.05|4431.4|4430.8|4431.4|4430.8|4430.65|4430.05|483
1628254810000|2021-08-06 13:00:10|4431.15|4430.55|4431.15|4430.55|4431.65|4431.05|4431.15|4430.55|396
1628254820000|2021-08-06 13:00:20|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|199
1628254830000|2021-08-06 13:00:30|4430.9|4430.3|4431.15|4430.55|4431.15|4430.55|4430.9|4430.3|206
1628254840000|2021-08-06 13:00:40|4431.27|4430.67|4431.4|4430.8|4431.4|4430.8|4431.15|4430.55|129
1628254850000|2021-08-06 13:00:50|4431.65|4431.05|4432.15|4431.55|4432.4|4431.8|4431.4|4430.8|759
1628254860000|2021-08-06 13:01:00|4432.27|4431.67|4432.4|4431.8|4432.65|4432.05|4432.15|4431.55|515
1628254870000|2021-08-06 13:01:10|4432.15|4431.55|4432.4|4431.8|4432.65|4432.05|4432.15|4431.55|238
1628254880000|2021-08-06 13:01:20|4432.15|4431.55|4431.9|4431.3|4432.15|4431.55|4431.65|4431.05|254
1628254890000|2021-08-06 13:01:30|4431.65|4431.05|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|128
1628254900000|2021-08-06 13:01:40|4431.65|4431.05|4432.15|4431.55|4432.15|4431.55|4431.65|4431.05|108
1628254910000|2021-08-06 13:01:50|4431.9|4431.3|4432.15|4431.55|4432.15|4431.55|4431.9|4431.3|44
1628254920000|2021-08-06 13:02:00|4431.9|4431.3|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|113
1628254930000|2021-08-06 13:02:10|4431.9|4431.3|4430.9|4430.3|4431.9|4431.3|4430.9|4430.3|411
1628254940000|2021-08-06 13:02:20|4430.65|4430.05|4431.15|4430.55|4431.15|4430.55|4430.65|4430.05|225
1628254950000|2021-08-06 13:02:30|4431.02|4430.42|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|127
1628254960000|2021-08-06 13:02:40|4431.15|4430.55|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|137
1628254970000|2021-08-06 13:02:50|4430.65|4430.05|4430.9|4430.3|4430.9|4430.3|4430.4|4429.8|126
1628254980000|2021-08-06 13:03:00|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.15|4429.55|281
1628254990000|2021-08-06 13:03:10|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|69
1628255000000|2021-08-06 13:03:20|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|131
1628255010000|2021-08-06 13:03:30|4430.9|4430.3|4431.15|4430.55|4431.15|4430.55|4430.9|4430.3|209
1628255020000|2021-08-06 13:03:40|4430.9|4430.3|4430.65|4430.05|4430.9|4430.3|4430.65|4430.05|194
1628255030000|2021-08-06 13:03:50|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4430.65|4430.05|100
1628255040000|2021-08-06 13:04:00|4430.65|4430.05|4430.4|4429.8|4430.65|4430.05|4430.4|4429.8|117
1628255050000|2021-08-06 13:04:10|4430.65|4430.05|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|185
1628255060000|2021-08-06 13:04:20|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|4430.9|4430.3|101
1628255070000|2021-08-06 13:04:30|4431.15|4430.55|4431.4|4430.8|4431.65|4431.05|4431.15|4430.55|257
1628255080000|2021-08-06 13:04:40|4431.65|4431.05|4431.4|4430.8|4431.77|4431.17|4431.4|4430.8|171
1628255090000|2021-08-06 13:04:50|4431.52|4430.92|4431.9|4431.3|4431.9|4431.3|4431.52|4430.92|53
1628255100000|2021-08-06 13:05:00|4432.02|4431.42|4431.65|4431.05|4432.15|4431.55|4431.65|4431.05|93
1628255110000|2021-08-06 13:05:10|4431.4|4430.8|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|215
1628255120000|2021-08-06 13:05:20|4431.9|4431.3|4431.9|4431.3|4432.15|4431.55|4431.9|4431.3|211
1628255130000|2021-08-06 13:05:30|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|4431.65|4431.05|44
1628255140000|2021-08-06 13:05:40|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|4431.9|4431.3|134
1628255150000|2021-08-06 13:05:50|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|156
1628255160000|2021-08-06 13:06:00|4431.9|4431.3|4431.77|4431.17|4431.9|4431.3|4431.77|4431.17|258
1628255170000|2021-08-06 13:06:10|4431.65|4431.05|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|61
1628255180000|2021-08-06 13:06:20|4431.15|4430.55|4431.65|4431.05|4431.65|4431.05|4431.15|4430.55|192
1628255190000|2021-08-06 13:06:30|||||||||25
1628255200000|2021-08-06 13:06:40|4431.4|4430.8|4431.52|4430.92|4431.65|4431.05|4431.4|4430.8|154
1628255210000|2021-08-06 13:06:50|4431.4|4430.8|4431.9|4431.3|4431.9|4431.3|4431.4|4430.8|270
1628255220000|2021-08-06 13:07:00|4431.77|4431.17|4431.65|4431.05|4431.77|4431.17|4431.65|4431.05|56
1628255230000|2021-08-06 13:07:10|4431.77|4431.17|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|86
1628255240000|2021-08-06 13:07:20|4431.4|4430.8|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|95
1628255250000|2021-08-06 13:07:30|4431.4|4430.8|4431.4|4430.8|4431.65|4431.05|4431.4|4430.8|71
1628255260000|2021-08-06 13:07:40|4431.52|4430.92|4431.65|4431.05|4431.65|4431.05|4431.4|4430.8|132
1628255270000|2021-08-06 13:07:50|4431.77|4431.17|4431.65|4431.05|4431.9|4431.3|4431.65|4431.05|139
1628255280000|2021-08-06 13:08:00|4431.9|4431.3|4432.15|4431.55|4432.15|4431.55|4431.9|4431.3|230
1628255290000|2021-08-06 13:08:10|4431.9|4431.3|4432.15|4431.55|4432.15|4431.55|4431.9|4431.3|179
1628255300000|2021-08-06 13:08:20|4432.4|4431.8|4432.4|4431.8|4432.4|4431.8|4432.4|4431.8|166
1628255310000|2021-08-06 13:08:30|4431.9|4431.3|4432.15|4431.55|4432.15|4431.55|4431.9|4431.3|202
1628255320000|2021-08-06 13:08:40|4432.4|4431.8|4431.9|4431.3|4432.4|4431.8|4431.9|4431.3|275
1628255330000|2021-08-06 13:08:50|4431.65|4431.05|4432.15|4431.55|4432.15|4431.55|4431.65|4431.05|88
1628255340000|2021-08-06 13:09:00|4431.9|4431.3|4432.15|4431.55|4432.15|4431.55|4431.9|4431.3|140
1628255350000|2021-08-06 13:09:10|4432.27|4431.67|4432.15|4431.55|4432.27|4431.67|4432.15|4431.55|38
1628255360000|2021-08-06 13:09:20|4432.27|4431.67|4432.65|4432.05|4432.65|4432.05|4432.27|4431.67|107
1628255370000|2021-08-06 13:09:30|4432.4|4431.8|4432.15|4431.55|4432.4|4431.8|4432.15|4431.55|145
1628255380000|2021-08-06 13:09:40|4432.27|4431.67|4432.15|4431.55|4432.4|4431.8|4432.15|4431.55|62
1628255390000|2021-08-06 13:09:50|4432.4|4431.8|4432.4|4431.8|4432.4|4431.8|4432.4|4431.8|33
1628255400000|2021-08-06 13:10:00|||||||||77
1628255410000|2021-08-06 13:10:10|4432.65|4432.05|4432.4|4431.8|4432.65|4432.05|4432.4|4431.8|107
1628255420000|2021-08-06 13:10:20|4432.65|4432.05|4432.4|4431.8|4432.65|4432.05|4432.4|4431.8|53
1628255430000|2021-08-06 13:10:30|4432.27|4431.67|4432.4|4431.8|4432.4|4431.8|4432.27|4431.67|30
1628255440000|2021-08-06 13:10:40|4432.27|4431.67|4432.4|4431.8|4432.4|4431.8|4432.15|4431.55|89
1628255450000|2021-08-06 13:10:50|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|23
1628255460000|2021-08-06 13:11:00|4432.27|4431.67|4432.15|4431.55|4432.27|4431.67|4432.15|4431.55|48
1628255470000|2021-08-06 13:11:10|||||||||5
1628255480000|2021-08-06 13:11:20|4431.9|4431.3|4432.15|4431.55|4432.15|4431.55|4431.9|4431.3|75
1628255490000|2021-08-06 13:11:30|4432.02|4431.42|4431.9|4431.3|4432.15|4431.55|4431.9|4431.3|36
1628255500000|2021-08-06 13:11:40|4432.15|4431.55|4432.15|4431.55|4432.15|4431.55|4431.9|4431.3|35
1628255510000|2021-08-06 13:11:50|||||||||54
1628255520000|2021-08-06 13:12:00|4432.4|4431.8|4432.4|4431.8|4432.4|4431.8|4432.4|4431.8|92
1628255530000|2021-08-06 13:12:10|||||||||8
1628255540000|2021-08-06 13:12:20|4432.27|4431.67|4432.4|4431.8|4432.4|4431.8|4432.27|4431.67|52
1628255550000|2021-08-06 13:12:30|||||||||4
1628255560000|2021-08-06 13:12:40|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|4432.4|4431.8|243
1628255570000|2021-08-06 13:12:50|4432.52|4431.92|4432.15|4431.55|4432.52|4431.92|4432.15|4431.55|81
1628255580000|2021-08-06 13:13:00|4432.27|4431.67|4431.9|4431.3|4432.4|4431.8|4431.9|4431.3|92
1628255590000|2021-08-06 13:13:10|4431.65|4431.05|4431.9|4431.3|4431.9|4431.3|4431.65|4431.05|199
1628255600000|2021-08-06 13:13:20|||||||||37
1628255610000|2021-08-06 13:13:30|4432.02|4431.42|4432.4|4431.8|4432.4|4431.8|4432.02|4431.42|59
1628255620000|2021-08-06 13:13:40|4432.27|4431.67|4432.27|4431.67|4432.4|4431.8|4432.15|4431.55|106
1628255630000|2021-08-06 13:13:50|4432.4|4431.8|4432.15|4431.55|4432.4|4431.8|4432.15|4431.55|67
1628255640000|2021-08-06 13:14:00|||||||||15
1628255650000|2021-08-06 13:14:10|4432.27|4431.67|4432.15|4431.55|4432.4|4431.8|4432.15|4431.55|87
1628255660000|2021-08-06 13:14:20|4432.4|4431.8|4432.15|4431.55|4432.4|4431.8|4432.15|4431.55|98
1628255670000|2021-08-06 13:14:30|4432.27|4431.67|4432.4|4431.8|4432.4|4431.8|4432.15|4431.55|34
1628255680000|2021-08-06 13:14:40|4432.27|4431.67|4432.4|4431.8|4432.4|4431.8|4432.27|4431.67|37
1628255690000|2021-08-06 13:14:50|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|76
1628255700000|2021-08-06 13:15:00|4432.4|4431.8|4432.65|4432.05|4432.65|4432.05|4432.4|4431.8|59
1628255710000|2021-08-06 13:15:10|4432.4|4431.8|4432.65|4432.05|4432.65|4432.05|4432.4|4431.8|116
1628255720000|2021-08-06 13:15:20|4432.9|4432.3|4432.65|4432.05|4432.9|4432.3|4432.65|4432.05|244
1628255730000|2021-08-06 13:15:30|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|4432.65|4432.05|106
1628255740000|2021-08-06 13:15:40|4432.77|4432.17|4432.65|4432.05|4432.9|4432.3|4432.65|4432.05|118
1628255750000|2021-08-06 13:15:50|4432.9|4432.3|4432.9|4432.3|4432.9|4432.3|4432.65|4432.05|170
1628255760000|2021-08-06 13:16:00|4432.65|4432.05|4433.15|4432.55|4433.4|4432.8|4432.65|4432.05|803
1628255770000|2021-08-06 13:16:10|4433.27|4432.67|4433.4|4432.8|4433.4|4432.8|4433.27|4432.67|154
1628255780000|2021-08-06 13:16:20|4433.52|4432.92|4433.4|4432.8|4433.52|4432.92|4433.4|4432.8|126
1628255790000|2021-08-06 13:16:30|4433.65|4433.05|4433.65|4433.05|4433.65|4433.05|4433.4|4432.8|183
1628255800000|2021-08-06 13:16:40|4433.4|4432.8|4433.4|4432.8|4433.4|4432.8|4433.15|4432.55|174
1628255810000|2021-08-06 13:16:50|4433.15|4432.55|4433.65|4433.05|4433.65|4433.05|4433.15|4432.55|99
1628255820000|2021-08-06 13:17:00|4433.9|4433.3|4433.65|4433.05|4433.9|4433.3|4433.65|4433.05|125
1628255830000|2021-08-06 13:17:10|4433.4|4432.8|4433.4|4432.8|4433.65|4433.05|4433.4|4432.8|175
1628255840000|2021-08-06 13:17:20|4433.65|4433.05|4433.9|4433.3|4433.9|4433.3|4433.4|4432.8|131
1628255850000|2021-08-06 13:17:30|4434.15|4433.55|4434.15|4433.55|4434.15|4433.55|4434.15|4433.55|103
1628255860000|2021-08-06 13:17:40|||||||||175
1628255870000|2021-08-06 13:17:50|4433.9|4433.3|4433.65|4433.05|4433.9|4433.3|4433.65|4433.05|122
1628255880000|2021-08-06 13:18:00|4433.9|4433.3|4434.15|4433.55|4434.15|4433.55|4433.9|4433.3|118
1628255890000|2021-08-06 13:18:10|4433.9|4433.3|4433.9|4433.3|4433.9|4433.3|4433.9|4433.3|141
1628255900000|2021-08-06 13:18:20|4434.15|4433.55|4433.9|4433.3|4434.15|4433.55|4433.9|4433.3|69
1628255910000|2021-08-06 13:18:30|4434.02|4433.42|4434.15|4433.55|4434.15|4433.55|4433.9|4433.3|179
1628255920000|2021-08-06 13:18:40|4433.9|4433.3|4433.9|4433.3|4434.02|4433.42|4433.9|4433.3|44
1628255930000|2021-08-06 13:18:50|||||||||14
1628255940000|2021-08-06 13:19:00|||||||||12
1628255950000|2021-08-06 13:19:10|||||||||161
1628255960000|2021-08-06 13:19:20|4433.65|4433.05|4433.65|4433.05|4433.77|4433.17|4433.65|4433.05|141
1628255970000|2021-08-06 13:19:30|4433.9|4433.3|4433.9|4433.3|4433.9|4433.3|4433.9|4433.3|75
1628255980000|2021-08-06 13:19:40|4433.77|4433.17|4433.65|4433.05|4433.77|4433.17|4433.65|4433.05|109
1628255990000|2021-08-06 13:19:50|4433.52|4432.92|4433.4|4432.8|4433.52|4432.92|4433.4|4432.8|135
1628256000000|2021-08-06 13:20:00|4433.15|4432.55|4433.4|4432.8|4433.4|4432.8|4433.15|4432.55|73
1628256010000|2021-08-06 13:20:10|4433.15|4432.55|4433.4|4432.8|4433.4|4432.8|4433.15|4432.55|187
1628256020000|2021-08-06 13:20:20|4433.15|4432.55|4433.4|4432.8|4433.4|4432.8|4433.15|4432.55|91
1628256030000|2021-08-06 13:20:30|||||||||16
1628256040000|2021-08-06 13:20:40|4433.15|4432.55|4433.15|4432.55|4433.15|4432.55|4433.15|4432.55|60
1628256050000|2021-08-06 13:20:50|4432.9|4432.3|4433.15|4432.55|4433.15|4432.55|4432.9|4432.3|81
1628256060000|2021-08-06 13:21:00|4433.4|4432.8|4433.4|4432.8|4433.4|4432.8|4433.4|4432.8|63
1628256070000|2021-08-06 13:21:10|||||||||6
1628256080000|2021-08-06 13:21:20|4433.15|4432.55|4432.9|4432.3|4433.4|4432.8|4432.9|4432.3|174
1628256090000|2021-08-06 13:21:30|4433.02|4432.42|4432.9|4432.3|4433.15|4432.55|4432.9|4432.3|67
1628256100000|2021-08-06 13:21:40|||||||||34
1628256110000|2021-08-06 13:21:50|4433.4|4432.8|4433.4|4432.8|4433.4|4432.8|4433.4|4432.8|153
1628256120000|2021-08-06 13:22:00|4433.15|4432.55|4433.4|4432.8|4433.4|4432.8|4433.15|4432.55|179
1628256130000|2021-08-06 13:22:10|4433.27|4432.67|4433.4|4432.8|4433.4|4432.8|4433.27|4432.67|23
1628256140000|2021-08-06 13:22:20|4433.27|4432.67|4433.65|4433.05|4433.65|4433.05|4433.27|4432.67|207
1628256150000|2021-08-06 13:22:30|||||||||100
1628256160000|2021-08-06 13:22:40|4433.77|4433.17|4433.65|4433.05|4433.9|4433.3|4433.65|4433.05|204
1628256170000|2021-08-06 13:22:50|4433.9|4433.3|4434.15|4433.55|4434.15|4433.55|4433.9|4433.3|126
1628256180000|2021-08-06 13:23:00|||||||||60
1628256190000|2021-08-06 13:23:10|4434.4|4433.8|4434.4|4433.8|4434.4|4433.8|4434.15|4433.55|216
1628256200000|2021-08-06 13:23:20|4434.65|4434.05|4434.65|4434.05|4434.65|4434.05|4434.65|4434.05|257
1628256210000|2021-08-06 13:23:30|4434.52|4433.92|4434.4|4433.8|4434.52|4433.92|4434.4|4433.8|309
1628256220000|2021-08-06 13:23:40|4434.65|4434.05|4434.4|4433.8|4434.65|4434.05|4434.4|4433.8|200
1628256230000|2021-08-06 13:23:50|4434.65|4434.05|4434.65|4434.05|4434.9|4434.3|4434.65|4434.05|270
1628256240000|2021-08-06 13:24:00|||||||||42
1628256250000|2021-08-06 13:24:10|4434.9|4434.3|4434.65|4434.05|4434.9|4434.3|4434.65|4434.05|80
1628256260000|2021-08-06 13:24:20|4434.9|4434.3|4434.9|4434.3|4434.9|4434.3|4434.65|4434.05|76
1628256270000|2021-08-06 13:24:30|4435.15|4434.55|4435.4|4434.8|4435.4|4434.8|4434.9|4434.3|316
1628256280000|2021-08-06 13:24:40|4434.9|4434.3|4434.9|4434.3|4434.9|4434.3|4434.9|4434.3|303
1628256290000|2021-08-06 13:24:50|||||||||215
1628256300000|2021-08-06 13:25:00|4435.15|4434.55|4434.9|4434.3|4435.15|4434.55|4434.9|4434.3|992
1628256310000|2021-08-06 13:25:10|4435.02|4434.42|4434.9|4434.3|4435.15|4434.55|4434.9|4434.3|86
1628256320000|2021-08-06 13:25:20|4435.02|4434.42|4434.9|4434.3|4435.15|4434.55|4434.9|4434.3|184
1628256330000|2021-08-06 13:25:30|4435.15|4434.55|4435.4|4434.8|4435.4|4434.8|4435.15|4434.55|284
1628256340000|2021-08-06 13:25:40|4435.15|4434.55|4434.9|4434.3|4435.15|4434.55|4434.9|4434.3|293
1628256350000|2021-08-06 13:25:50|4434.65|4434.05|4435.15|4434.55|4435.15|4434.55|4434.65|4434.05|200
1628256360000|2021-08-06 13:26:00|4435.02|4434.42|4435.15|4434.55|4435.15|4434.55|4434.9|4434.3|67
1628256370000|2021-08-06 13:26:10|4435.4|4434.8|4435.4|4434.8|4435.4|4434.8|4435.4|4434.8|112
1628256380000|2021-08-06 13:26:20|||||||||280
1628256390000|2021-08-06 13:26:30|4435.65|4435.05|4435.4|4434.8|4435.65|4435.05|4435.4|4434.8|387
1628256400000|2021-08-06 13:26:40|4435.65|4435.05|4435.65|4435.05|4435.65|4435.05|4435.65|4435.05|30
1628256410000|2021-08-06 13:26:50|4435.4|4434.8|4435.4|4434.8|4435.4|4434.8|4435.4|4434.8|233
1628256420000|2021-08-06 13:27:00|4435.15|4434.55|4435.4|4434.8|4435.4|4434.8|4435.15|4434.55|133
1628256430000|2021-08-06 13:27:10|4435.15|4434.55|4435.4|4434.8|4435.4|4434.8|4435.15|4434.55|180
1628256440000|2021-08-06 13:27:20|4435.65|4435.05|4435.4|4434.8|4435.65|4435.05|4435.4|4434.8|204
1628256450000|2021-08-06 13:27:30|4435.15|4434.55|4435.4|4434.8|4435.4|4434.8|4435.15|4434.55|147
1628256460000|2021-08-06 13:27:40|4435.15|4434.55|4435.4|4434.8|4435.4|4434.8|4435.15|4434.55|114
1628256470000|2021-08-06 13:27:50|4435.27|4434.67|4435.15|4434.55|4435.4|4434.8|4435.15|4434.55|93
1628256480000|2021-08-06 13:28:00|4435.4|4434.8|4435.15|4434.55|4435.4|4434.8|4435.15|4434.55|88
1628256490000|2021-08-06 13:28:10|||||||||94
1628256500000|2021-08-06 13:28:20|4434.9|4434.3|4434.4|4433.8|4434.9|4434.3|4434.4|4433.8|192
1628256510000|2021-08-06 13:28:30|4434.15|4433.55|4434.65|4434.05|4434.65|4434.05|4433.9|4433.3|618
1628256520000|2021-08-06 13:28:40|||||||||105
1628256530000|2021-08-06 13:28:50|4434.52|4433.92|4434.4|4433.8|4434.52|4433.92|4434.4|4433.8|87
1628256540000|2021-08-06 13:29:00|4434.15|4433.55|4434.15|4433.55|4434.15|4433.55|4434.15|4433.55|308
1628256550000|2021-08-06 13:29:10|4434.27|4433.67|4433.65|4433.05|4434.4|4433.8|4433.4|4432.8|843
1628256560000|2021-08-06 13:29:20|4433.9|4433.3|4433.65|4433.05|4433.9|4433.3|4433.65|4433.05|184
1628256570000|2021-08-06 13:29:30|4433.52|4432.92|4433.65|4433.05|4433.65|4433.05|4433.52|4432.92|134
1628256580000|2021-08-06 13:29:40|||||||||82
1628256590000|2021-08-06 13:29:50|4433.52|4432.92|4433.15|4432.55|4433.65|4433.05|4433.15|4432.55|730
1628256600000|2021-08-06 13:30:00|4433.05|4432.65|4433.3|4432.9|4434.55|4434.15|4433.05|4432.65|5234
1628256610000|2021-08-06 13:30:10|4433.55|4433.15|4433.8|4433.4|4434.05|4433.65|4433.05|4432.65|2668
1628256620000|2021-08-06 13:30:20|4434.05|4433.65|4433.05|4432.65|4434.05|4433.65|4432.8|4432.4|1756
1628256630000|2021-08-06 13:30:30|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|4432.3|4431.9|1155
1628256640000|2021-08-06 13:30:40|4432.55|4432.15|4433.8|4433.4|4433.8|4433.4|4432.55|4432.15|1001
1628256650000|2021-08-06 13:30:50|4433.55|4433.15|4434.3|4433.9|4434.55|4434.15|4433.55|4433.15|1065
1628256660000|2021-08-06 13:31:00|4434.55|4434.15|4435.55|4435.15|4435.8|4435.4|4434.55|4434.15|1674
1628256670000|2021-08-06 13:31:10|4435.8|4435.4|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|1302
1628256680000|2021-08-06 13:31:20|4436.3|4435.9|4437.05|4436.65|4437.05|4436.65|4436.05|4435.65|1134
1628256690000|2021-08-06 13:31:30|4436.8|4436.4|4437.8|4437.4|4438.05|4437.65|4436.8|4436.4|2754
1628256700000|2021-08-06 13:31:40|4437.55|4437.15|4438.05|4437.65|4438.05|4437.65|4437.3|4436.9|1174
1628256710000|2021-08-06 13:31:50|4437.8|4437.4|4438.3|4437.9|4438.55|4438.15|4437.8|4437.4|788
1628256720000|2021-08-06 13:32:00|4438.05|4437.65|4439.8|4439.4|4439.8|4439.4|4438.05|4437.65|2302
1628256730000|2021-08-06 13:32:10|4440.3|4439.9|4439.3|4438.9|4440.3|4439.9|4438.8|4438.4|2539
1628256740000|2021-08-06 13:32:20|4439.55|4439.15|4438.3|4437.9|4439.55|4439.15|4438.05|4437.65|1674
1628256750000|2021-08-06 13:32:30|4438.55|4438.15|4438.55|4438.15|4438.8|4438.4|4438.05|4437.65|832
1628256760000|2021-08-06 13:32:40|4438.42|4438.02|4438.55|4438.15|4438.55|4438.15|4438.05|4437.65|1073
1628256770000|2021-08-06 13:32:50|4438.3|4437.9|4439.05|4438.65|4439.05|4438.65|4438.05|4437.65|614
1628256780000|2021-08-06 13:33:00|4438.8|4438.4|4438.8|4438.4|4439.3|4438.9|4438.55|4438.15|953
1628256790000|2021-08-06 13:33:10|4438.55|4438.15|4439.05|4438.65|4439.05|4438.65|4438.55|4438.15|315
1628256800000|2021-08-06 13:33:20|4439.3|4438.9|4439.8|4439.4|4439.8|4439.4|4439.05|4438.65|525
1628256810000|2021-08-06 13:33:30|4439.55|4439.15|4439.3|4438.9|4439.55|4439.15|4439.05|4438.65|526
1628256820000|2021-08-06 13:33:40|4439.05|4438.65|4439.8|4439.4|4439.8|4439.4|4439.05|4438.65|914
1628256830000|2021-08-06 13:33:50|4439.55|4439.15|4440.8|4440.4|4440.8|4440.4|4439.55|4439.15|1448
1628256840000|2021-08-06 13:34:00|4441.05|4440.65|4440.55|4440.15|4441.3|4440.9|4440.3|4439.9|1296
1628256850000|2021-08-06 13:34:10|4440.3|4439.9|4440.3|4439.9|4440.55|4440.15|4439.8|4439.4|782
1628256860000|2021-08-06 13:34:20|4440.55|4440.15|4440.55|4440.15|4440.55|4440.15|4440.05|4439.65|560
1628256870000|2021-08-06 13:34:30|4440.42|4440.02|4440.55|4440.15|4440.55|4440.15|4439.8|4439.4|973
1628256880000|2021-08-06 13:34:40|4440.8|4440.4|4440.92|4440.52|4441.05|4440.65|4440.8|4440.4|750
1628256890000|2021-08-06 13:34:50|4440.8|4440.4|4440.05|4439.65|4441.05|4440.65|4440.05|4439.65|679
1628256900000|2021-08-06 13:35:00|4440.3|4439.9|4440.8|4440.4|4440.8|4440.4|4440.3|4439.9|989
1628256910000|2021-08-06 13:35:10|4441.05|4440.65|4440.55|4440.15|4441.05|4440.65|4440.55|4440.15|1285
1628256920000|2021-08-06 13:35:20|4440.3|4439.9|4439.8|4439.4|4440.3|4439.9|4439.8|4439.4|907
1628256930000|2021-08-06 13:35:30|4440.05|4439.65|4439.55|4439.15|4440.3|4439.9|4439.55|4439.15|808
1628256940000|2021-08-06 13:35:40|4439.3|4438.9|4439.05|4438.65|4439.8|4439.4|4438.55|4438.15|1624
1628256950000|2021-08-06 13:35:50|4438.8|4438.4|4439.05|4438.65|4439.3|4438.9|4438.8|4438.4|655
1628256960000|2021-08-06 13:36:00|4438.8|4438.4|4438.55|4438.15|4438.8|4438.4|4438.3|4437.9|1150
1628256970000|2021-08-06 13:36:10|4438.3|4437.9|4437.3|4436.9|4438.55|4438.15|4437.05|4436.65|1855
1628256980000|2021-08-06 13:36:20|4437.55|4437.15|4437.55|4437.15|4437.8|4437.4|4437.05|4436.65|814
1628256990000|2021-08-06 13:36:30|4437.8|4437.4|4437.3|4436.9|4437.8|4437.4|4437.05|4436.65|1080
1628257000000|2021-08-06 13:36:40|4437.42|4437.02|4437.3|4436.9|4437.55|4437.15|4437.05|4436.65|923
1628257010000|2021-08-06 13:36:50|4437.42|4437.02|4437.3|4436.9|4438.05|4437.65|4437.3|4436.9|707
1628257020000|2021-08-06 13:37:00|4437.05|4436.65|4436.8|4436.4|4437.3|4436.9|4436.8|4436.4|862
1628257030000|2021-08-06 13:37:10|4436.55|4436.15|4437.05|4436.65|4437.05|4436.65|4436.3|4435.9|1065
1628257040000|2021-08-06 13:37:20|4436.92|4436.52|4437.05|4436.65|4437.3|4436.9|4436.8|4436.4|729
1628257050000|2021-08-06 13:37:30|4437.3|4436.9|4437.55|4437.15|4437.55|4437.15|4437.05|4436.65|417
1628257060000|2021-08-06 13:37:40|4437.3|4436.9|4437.05|4436.65|4437.55|4437.15|4437.05|4436.65|730
1628257070000|2021-08-06 13:37:50|4437.3|4436.9|4437.3|4436.9|4437.55|4437.15|4437.3|4436.9|462
1628257080000|2021-08-06 13:38:00|4437.05|4436.65|4437.55|4437.15|4437.55|4437.15|4437.05|4436.65|547
1628257090000|2021-08-06 13:38:10|4437.3|4436.9|4438.3|4437.9|4438.3|4437.9|4437.3|4436.9|844
1628257100000|2021-08-06 13:38:20|4438.05|4437.65|4438.05|4437.65|4438.3|4437.9|4437.8|4437.4|804
1628257110000|2021-08-06 13:38:30|4437.8|4437.4|4437.8|4437.4|4438.05|4437.65|4437.55|4437.15|830
1628257120000|2021-08-06 13:38:40|4437.55|4437.15|4437.05|4436.65|4437.55|4437.15|4436.8|4436.4|535
1628257130000|2021-08-06 13:38:50|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.05|4436.65|244
1628257140000|2021-08-06 13:39:00|4436.8|4436.4|4436.8|4436.4|4437.3|4436.9|4436.8|4436.4|571
1628257150000|2021-08-06 13:39:10|4437.05|4436.65|4437.55|4437.15|4437.55|4437.15|4437.05|4436.65|591
1628257160000|2021-08-06 13:39:20|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.05|4436.65|314
1628257170000|2021-08-06 13:39:30|4437.05|4436.65|4437.55|4437.15|4437.55|4437.15|4437.05|4436.65|228
1628257180000|2021-08-06 13:39:40|4437.3|4436.9|4437.8|4437.4|4437.8|4437.4|4437.05|4436.65|708
1628257190000|2021-08-06 13:39:50|4437.67|4437.27|4437.8|4437.4|4437.8|4437.4|4437.3|4436.9|867
1628257200000|2021-08-06 13:40:00|4438.3|4437.9|4438.8|4438.4|4439.05|4438.65|4438.05|4437.65|1518
1628257210000|2021-08-06 13:40:10|4438.55|4438.15|4438.3|4437.9|4439.05|4438.65|4438.3|4437.9|855
1628257220000|2021-08-06 13:40:20|4438.05|4437.65|4437.8|4437.4|4438.55|4438.15|4437.8|4437.4|841
1628257230000|2021-08-06 13:40:30|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|4437.3|4436.9|519
1628257240000|2021-08-06 13:40:40|4438.3|4437.9|4438.3|4437.9|4438.8|4438.4|4438.05|4437.65|649
1628257250000|2021-08-06 13:40:50|4438.55|4438.15|4438.55|4438.15|4438.55|4438.15|4438.05|4437.65|529
1628257260000|2021-08-06 13:41:00|4438.8|4438.4|4439.3|4438.9|4439.55|4439.15|4438.55|4438.15|945
1628257270000|2021-08-06 13:41:10|4439.55|4439.15|4440.05|4439.65|4440.05|4439.65|4439.55|4439.15|851
1628257280000|2021-08-06 13:41:20|4439.8|4439.4|4440.05|4439.65|4440.3|4439.9|4439.8|4439.4|1230
1628257290000|2021-08-06 13:41:30|4439.8|4439.4|4439.8|4439.4|4440.05|4439.65|4439.67|4439.27|580
1628257300000|2021-08-06 13:41:40|4439.55|4439.15|4439.8|4439.4|4440.05|4439.65|4439.55|4439.15|570
1628257310000|2021-08-06 13:41:50|4439.55|4439.15|4439.8|4439.4|4440.05|4439.65|4439.55|4439.15|363
1628257320000|2021-08-06 13:42:00|4439.55|4439.15|4440.05|4439.65|4440.55|4440.15|4439.55|4439.15|732
1628257330000|2021-08-06 13:42:10|4439.92|4439.52|4439.55|4439.15|4439.92|4439.52|4439.3|4438.9|498
1628257340000|2021-08-06 13:42:20|4439.8|4439.4|4439.8|4439.4|4439.8|4439.4|4439.55|4439.15|403
1628257350000|2021-08-06 13:42:30|4439.55|4439.15|4439.8|4439.4|4439.8|4439.4|4439.05|4438.65|830
1628257360000|2021-08-06 13:42:40|4439.55|4439.15|4439.55|4439.15|4440.05|4439.65|4439.55|4439.15|517
1628257370000|2021-08-06 13:42:50|4439.3|4438.9|4438.55|4438.15|4439.55|4439.15|4438.55|4438.15|686
1628257380000|2021-08-06 13:43:00|4438.67|4438.27|4438.3|4437.9|4439.05|4438.65|4438.17|4437.77|680
1628257390000|2021-08-06 13:43:10|4438.17|4437.77|4438.3|4437.9|4438.55|4438.15|4438.05|4437.65|409
1628257400000|2021-08-06 13:43:20|4438.17|4437.77|4438.55|4438.15|4438.8|4438.4|4438.05|4437.65|487
1628257410000|2021-08-06 13:43:30|4438.3|4437.9|4439.05|4438.65|4439.05|4438.65|4438.3|4437.9|361
1628257420000|2021-08-06 13:43:40|4438.8|4438.4|4439.05|4438.65|4439.05|4438.65|4438.8|4438.4|301
1628257430000|2021-08-06 13:43:50|4438.8|4438.4|4438.3|4437.9|4438.92|4438.52|4438.3|4437.9|728
1628257440000|2021-08-06 13:44:00|4438.42|4438.02|4438.3|4437.9|4438.42|4438.02|4438.05|4437.65|411
1628257450000|2021-08-06 13:44:10|4438.05|4437.65|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|1019
1628257460000|2021-08-06 13:44:20|4438.3|4437.9|4438.05|4437.65|4438.3|4437.9|4437.8|4437.4|945
1628257470000|2021-08-06 13:44:30|4438.3|4437.9|4438.55|4438.15|4438.8|4438.4|4438.3|4437.9|428
1628257480000|2021-08-06 13:44:40|4438.8|4438.4|4439.05|4438.65|4439.3|4438.9|4438.55|4438.15|381
1628257490000|2021-08-06 13:44:50|4439.3|4438.9|4438.8|4438.4|4439.3|4438.9|4438.55|4438.15|511
1628257500000|2021-08-06 13:45:00|4439.05|4438.65|4439.3|4438.9|4439.8|4439.4|4438.8|4438.4|1198
1628257510000|2021-08-06 13:45:10|4439.05|4438.65|4439.3|4438.9|4439.55|4439.15|4439.05|4438.65|1705
1628257520000|2021-08-06 13:45:20|4439.55|4439.15|4439.05|4438.65|4439.55|4439.15|4439.05|4438.65|638
1628257530000|2021-08-06 13:45:30|4438.8|4438.4|4438.3|4437.9|4438.8|4438.4|4438.05|4437.65|653
1628257540000|2021-08-06 13:45:40|4438.05|4437.65|4438.3|4437.9|4438.55|4438.15|4438.05|4437.65|486
1628257550000|2021-08-06 13:45:50|4438.05|4437.65|4437.3|4436.9|4438.05|4437.65|4437.3|4436.9|491
1628257560000|2021-08-06 13:46:00|4437.05|4436.65|4437.05|4436.65|4437.3|4436.9|4436.8|4436.4|1054
1628257570000|2021-08-06 13:46:10|4436.8|4436.4|4436.55|4436.15|4437.05|4436.65|4436.55|4436.15|782
1628257580000|2021-08-06 13:46:20|4436.3|4435.9|4436.8|4436.4|4436.8|4436.4|4436.3|4435.9|543
1628257590000|2021-08-06 13:46:30|4436.55|4436.15|4436.3|4435.9|4436.8|4436.4|4436.05|4435.65|865
1628257600000|2021-08-06 13:46:40|4436.05|4435.65|4435.8|4435.4|4436.05|4435.65|4435.55|4435.15|806
1628257610000|2021-08-06 13:46:50|4436.05|4435.65|4436.55|4436.15|4436.55|4436.15|4436.05|4435.65|448
1628257620000|2021-08-06 13:47:00|4436.8|4436.4|4436.8|4436.4|4437.3|4436.9|4436.8|4436.4|662
1628257630000|2021-08-06 13:47:10|4437.05|4436.65|4436.8|4436.4|4437.3|4436.9|4436.55|4436.15|580
1628257640000|2021-08-06 13:47:20|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|478
1628257650000|2021-08-06 13:47:30|4437.3|4436.9|4436.55|4436.15|4437.3|4436.9|4436.55|4436.15|681
1628257660000|2021-08-06 13:47:40|4436.8|4436.4|4436.3|4435.9|4436.8|4436.4|4436.3|4435.9|451
1628257670000|2021-08-06 13:47:50|4436.05|4435.65|4436.3|4435.9|4436.67|4436.27|4436.05|4435.65|558
1628257680000|2021-08-06 13:48:00|4436.55|4436.15|4436.3|4435.9|4436.8|4436.4|4436.3|4435.9|1702
1628257690000|2021-08-06 13:48:10|4436.05|4435.65|4436.3|4435.9|4436.3|4435.9|4435.3|4434.9|1376
1628257700000|2021-08-06 13:48:20|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|487
1628257710000|2021-08-06 13:48:30|4435.8|4435.4|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|236
1628257720000|2021-08-06 13:48:40|4435.55|4435.15|4436.05|4435.65|4436.05|4435.65|4435.55|4435.15|419
1628257730000|2021-08-06 13:48:50|4435.8|4435.4|4436.55|4436.15|4436.55|4436.15|4435.8|4435.4|657
1628257740000|2021-08-06 13:49:00|4436.42|4436.02|4437.05|4436.65|4437.05|4436.65|4436.3|4435.9|556
1628257750000|2021-08-06 13:49:10|4436.92|4436.52|4437.05|4436.65|4437.3|4436.9|4436.8|4436.4|264
1628257760000|2021-08-06 13:49:20|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.05|4436.65|482
1628257770000|2021-08-06 13:49:30|4437.05|4436.65|4437.3|4436.9|4437.3|4436.9|4437.05|4436.65|412
1628257780000|2021-08-06 13:49:40|4437.17|4436.77|4436.55|4436.15|4437.17|4436.77|4436.55|4436.15|657
1628257790000|2021-08-06 13:49:50|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.05|4435.65|1041
1628257800000|2021-08-06 13:50:00|4436.42|4436.02|4436.05|4435.65|4436.55|4436.15|4436.05|4435.65|490
1628257810000|2021-08-06 13:50:10|4435.8|4435.4|4435.55|4435.15|4435.8|4435.4|4435.55|4435.15|644
1628257820000|2021-08-06 13:50:20|4435.8|4435.4|4435.55|4435.15|4435.8|4435.4|4435.55|4435.15|304
1628257830000|2021-08-06 13:50:30|4435.8|4435.4|4435.3|4434.9|4435.8|4435.4|4435.3|4434.9|307
1628257840000|2021-08-06 13:50:40|4435.05|4434.65|4434.05|4433.65|4435.3|4434.9|4434.05|4433.65|1269
1628257850000|2021-08-06 13:50:50|4433.8|4433.4|4433.55|4433.15|4433.8|4433.4|4433.3|4432.9|1187
1628257860000|2021-08-06 13:51:00|4433.3|4432.9|4432.8|4432.4|4433.3|4432.9|4432.55|4432.15|1489
1628257870000|2021-08-06 13:51:10|4432.3|4431.9|4431.8|4431.4|4432.8|4432.4|4431.8|4431.4|1395
1628257880000|2021-08-06 13:51:20|4431.55|4431.15|4431.55|4431.15|4431.55|4431.15|4430.55|4430.15|1722
1628257890000|2021-08-06 13:51:30|4431.8|4431.4|4431.8|4431.4|4432.05|4431.65|4431.3|4430.9|1091
1628257900000|2021-08-06 13:51:40|4432.05|4431.65|4431.8|4431.4|4432.05|4431.65|4431.3|4430.9|713
1628257910000|2021-08-06 13:51:50|4432.05|4431.65|4432.8|4432.4|4432.8|4432.4|4432.05|4431.65|763
1628257920000|2021-08-06 13:52:00|4432.55|4432.15|4433.05|4432.65|4433.05|4432.65|4432.3|4431.9|936
1628257930000|2021-08-06 13:52:10|4433.3|4432.9|4433.3|4432.9|4433.3|4432.9|4432.8|4432.4|982
1628257940000|2021-08-06 13:52:20|4433.55|4433.15|4434.05|4433.65|4434.05|4433.65|4433.3|4432.9|938
1628257950000|2021-08-06 13:52:30|4434.3|4433.9|4433.8|4433.4|4434.3|4433.9|4433.55|4433.15|1614
1628257960000|2021-08-06 13:52:40|4433.55|4433.15|4433.05|4432.65|4433.55|4433.15|4433.05|4432.65|898
1628257970000|2021-08-06 13:52:50|4432.92|4432.52|4432.55|4432.15|4433.05|4432.65|4432.3|4431.9|777
1628257980000|2021-08-06 13:53:00|4432.3|4431.9|4431.8|4431.4|4432.3|4431.9|4431.55|4431.15|811
1628257990000|2021-08-06 13:53:10|4432.05|4431.65|4432.05|4431.65|4432.05|4431.65|4431.55|4431.15|577
1628258000000|2021-08-06 13:53:20|4432.3|4431.9|4433.05|4432.65|4433.05|4432.65|4432.3|4431.9|696
1628258010000|2021-08-06 13:53:30|4433.3|4432.9|4433.05|4432.65|4433.55|4433.15|4433.05|4432.65|741
1628258020000|2021-08-06 13:53:40|4432.8|4432.4|4433.17|4432.77|4433.3|4432.9|4432.8|4432.4|344
1628258030000|2021-08-06 13:53:50|4433.05|4432.65|4433.3|4432.9|4433.55|4433.15|4433.05|4432.65|309
1628258040000|2021-08-06 13:54:00|4433.55|4433.15|4433.55|4433.15|4433.8|4433.4|4433.3|4432.9|1104
1628258050000|2021-08-06 13:54:10|4433.3|4432.9|4433.05|4432.65|4433.55|4433.15|4432.8|4432.4|341
1628258060000|2021-08-06 13:54:20|4432.8|4432.4|4433.3|4432.9|4433.3|4432.9|4432.55|4432.15|493
1628258070000|2021-08-06 13:54:30|4433.55|4433.15|4433.3|4432.9|4433.55|4433.15|4433.05|4432.65|423
1628258080000|2021-08-06 13:54:40|4433.55|4433.15|4433.55|4433.15|4434.05|4433.65|4433.55|4433.15|361
1628258090000|2021-08-06 13:54:50|4433.8|4433.4|4433.55|4433.15|4433.8|4433.4|4433.3|4432.9|935
1628258100000|2021-08-06 13:55:00|4433.3|4432.9|4433.3|4432.9|4433.55|4433.15|4432.8|4432.4|983
1628258110000|2021-08-06 13:55:10|4433.05|4432.65|4433.3|4432.9|4433.55|4433.15|4432.8|4432.4|437
1628258120000|2021-08-06 13:55:20|4433.05|4432.65|4433.05|4432.65|4433.3|4432.9|4433.05|4432.65|236
1628258130000|2021-08-06 13:55:30|4432.92|4432.52|4433.05|4432.65|4433.05|4432.65|4432.55|4432.15|385
1628258140000|2021-08-06 13:55:40|4432.92|4432.52|4432.8|4432.4|4433.05|4432.65|4432.55|4432.15|276
1628258150000|2021-08-06 13:55:50|4433.05|4432.65|4432.55|4432.15|4433.05|4432.65|4432.55|4432.15|175
1628258160000|2021-08-06 13:56:00|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|4432.3|4431.9|533
1628258170000|2021-08-06 13:56:10|4433.05|4432.65|4432.55|4432.15|4433.3|4432.9|4432.55|4432.15|444
1628258180000|2021-08-06 13:56:20|4432.3|4431.9|4432.55|4432.15|4432.55|4432.15|4432.05|4431.65|461
1628258190000|2021-08-06 13:56:30|4432.3|4431.9|4432.3|4431.9|4432.55|4432.15|4432.3|4431.9|255
1628258200000|2021-08-06 13:56:40|4432.55|4432.15|4433.17|4432.77|4433.17|4432.77|4432.42|4432.02|427
1628258210000|2021-08-06 13:56:50|4433.3|4432.9|4432.05|4431.65|4433.3|4432.9|4432.05|4431.65|272
1628258220000|2021-08-06 13:57:00|4432.3|4431.9|4431.67|4431.27|4432.3|4431.9|4431.05|4430.65|1358
1628258230000|2021-08-06 13:57:10|4431.8|4431.4|4432.3|4431.9|4432.55|4432.15|4431.55|4431.15|441
1628258240000|2021-08-06 13:57:20|4432.05|4431.65|4431.8|4431.4|4432.3|4431.9|4431.55|4431.15|635
1628258250000|2021-08-06 13:57:30|4431.55|4431.15|4431.8|4431.4|4431.8|4431.4|4431.55|4431.15|251
1628258260000|2021-08-06 13:57:40|4432.05|4431.65|4432.05|4431.65|4432.05|4431.65|4432.05|4431.65|212
1628258270000|2021-08-06 13:57:50|4432.3|4431.9|4432.55|4432.15|4432.8|4432.4|4432.3|4431.9|472
1628258280000|2021-08-06 13:58:00|4432.8|4432.4|4433.05|4432.65|4433.3|4432.9|4432.8|4432.4|628
1628258290000|2021-08-06 13:58:10|4433.3|4432.9|4432.55|4432.15|4433.3|4432.9|4432.42|4432.02|358
1628258300000|2021-08-06 13:58:20|4432.3|4431.9|4432.3|4431.9|4432.55|4432.15|4432.3|4431.9|229
1628258310000|2021-08-06 13:58:30|4432.05|4431.65|4431.55|4431.15|4432.3|4431.9|4431.3|4430.9|385
1628258320000|2021-08-06 13:58:40|4431.8|4431.4|4431.8|4431.4|4431.8|4431.4|4431.55|4431.15|259
1628258330000|2021-08-06 13:58:50|4432.05|4431.65|4432.3|4431.9|4432.3|4431.9|4431.8|4431.4|402
1628258340000|2021-08-06 13:59:00|4432.55|4432.15|4432.05|4431.65|4432.55|4432.15|4432.05|4431.65|321
1628258350000|2021-08-06 13:59:10|4432.3|4431.9|4432.55|4432.15|4432.55|4432.15|4432.05|4431.65|310
1628258360000|2021-08-06 13:59:20|4432.3|4431.9|4431.8|4431.4|4432.3|4431.9|4431.8|4431.4|377
1628258370000|2021-08-06 13:59:30|4431.55|4431.15|4432.05|4431.65|4432.05|4431.65|4431.55|4431.15|262
1628258380000|2021-08-06 13:59:40|4432.3|4431.9|4432.05|4431.65|4432.3|4431.9|4431.8|4431.4|203
1628258390000|2021-08-06 13:59:50|4431.8|4431.4|4432.3|4431.9|4432.3|4431.9|4431.55|4431.15|379
1628258400000|2021-08-06 14:00:00|4432.05|4431.65|4432.05|4431.65|4432.55|4432.15|4432.05|4431.65|716
1628258410000|2021-08-06 14:00:10|4432.3|4431.9|4432.55|4432.15|4432.55|4432.15|4431.8|4431.4|573
1628258420000|2021-08-06 14:00:20|4432.3|4431.9|4431.8|4431.4|4432.3|4431.9|4431.55|4431.15|496
1628258430000|2021-08-06 14:00:30|4431.55|4431.15|4431.3|4430.9|4431.8|4431.4|4431.3|4430.9|365
1628258440000|2021-08-06 14:00:40|4431.05|4430.65|4430.05|4429.65|4431.05|4430.65|4430.05|4429.65|1523
1628258450000|2021-08-06 14:00:50|4430.3|4429.9|4430.3|4429.9|4430.55|4430.15|4430.05|4429.65|812
1628258460000|2021-08-06 14:01:00|4430.55|4430.15|4431.05|4430.65|4431.3|4430.9|4430.55|4430.15|674
1628258470000|2021-08-06 14:01:10|4431.17|4430.77|4431.55|4431.15|4431.55|4431.15|4431.05|4430.65|359
1628258480000|2021-08-06 14:01:20|4431.67|4431.27|4431.3|4430.9|4431.8|4431.4|4431.3|4430.9|246
1628258490000|2021-08-06 14:01:30|4431.55|4431.15|4430.92|4430.52|4431.55|4431.15|4430.8|4430.4|473
1628258500000|2021-08-06 14:01:40|4431.05|4430.65|4431.17|4430.77|4431.3|4430.9|4430.8|4430.4|324
1628258510000|2021-08-06 14:01:50|4431.05|4430.65|4430.8|4430.4|4431.3|4430.9|4430.8|4430.4|879
1628258520000|2021-08-06 14:02:00|4430.92|4430.52|4431.05|4430.65|4431.55|4431.15|4430.8|4430.4|667
1628258530000|2021-08-06 14:02:10|4430.8|4430.4|4431.3|4430.9|4431.8|4431.4|4430.8|4430.4|327
1628258540000|2021-08-06 14:02:20|4431.42|4431.02|4430.8|4430.4|4431.42|4431.02|4430.8|4430.4|303
1628258550000|2021-08-06 14:02:30|4430.55|4430.15|4430.8|4430.4|4431.05|4430.65|4430.3|4429.9|441
1628258560000|2021-08-06 14:02:40|4430.55|4430.15|4431.55|4431.15|4431.55|4431.15|4430.55|4430.15|606
1628258570000|2021-08-06 14:02:50|4431.3|4430.9|4431.17|4430.77|4431.8|4431.4|4431.05|4430.65|616
1628258580000|2021-08-06 14:03:00|4431.3|4430.9|4431.3|4430.9|4431.55|4431.15|4431.05|4430.65|389
1628258590000|2021-08-06 14:03:10|4431.55|4431.15|4431.55|4431.15|4431.67|4431.27|4431.3|4430.9|172
1628258600000|2021-08-06 14:03:20|4431.8|4431.4|4432.05|4431.65|4432.3|4431.9|4431.8|4431.4|579
1628258610000|2021-08-06 14:03:30|4432.17|4431.77|4432.8|4432.4|4432.8|4432.4|4432.05|4431.65|493
1628258620000|2021-08-06 14:03:40|4433.05|4432.65|4433.05|4432.65|4433.3|4432.9|4432.8|4432.4|704
1628258630000|2021-08-06 14:03:50|4433.3|4432.9|4433.05|4432.65|4433.3|4432.9|4433.05|4432.65|1374
1628258640000|2021-08-06 14:04:00|4433.3|4432.9|4434.05|4433.65|4434.05|4433.65|4433.3|4432.9|1109
1628258650000|2021-08-06 14:04:10|4434.3|4433.9|4433.8|4433.4|4434.3|4433.9|4433.8|4433.4|827
1628258660000|2021-08-06 14:04:20|4434.05|4433.65|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|693
1628258670000|2021-08-06 14:04:30|4434.55|4434.15|4434.55|4434.15|4434.55|4434.15|4433.8|4433.4|625
1628258680000|2021-08-06 14:04:40|4434.8|4434.4|4434.8|4434.4|4434.8|4434.4|4434.3|4433.9|872
1628258690000|2021-08-06 14:04:50|4435.05|4434.65|4435.3|4434.9|4435.3|4434.9|4434.8|4434.4|780
1628258700000|2021-08-06 14:05:00|4435.55|4435.15|4435.05|4434.65|4435.55|4435.15|4434.8|4434.4|902
1628258710000|2021-08-06 14:05:10|4435.3|4434.9|4434.8|4434.4|4435.3|4434.9|4434.8|4434.4|510
1628258720000|2021-08-06 14:05:20|4435.05|4434.65|4434.8|4434.4|4435.05|4434.65|4434.8|4434.4|491
1628258730000|2021-08-06 14:05:30|4435.05|4434.65|4434.3|4433.9|4435.05|4434.65|4434.3|4433.9|862
1628258740000|2021-08-06 14:05:40|4434.55|4434.15|4434.55|4434.15|4434.8|4434.4|4434.3|4433.9|541
1628258750000|2021-08-06 14:05:50|4434.3|4433.9|4433.8|4433.4|4434.55|4434.15|4433.8|4433.4|741
1628258760000|2021-08-06 14:06:00|4434.05|4433.65|4434.05|4433.65|4434.55|4434.15|4433.8|4433.4|543
1628258770000|2021-08-06 14:06:10|4434.3|4433.9|4434.3|4433.9|4434.55|4434.15|4434.05|4433.65|406
1628258780000|2021-08-06 14:06:20|4434.55|4434.15|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|216
1628258790000|2021-08-06 14:06:30|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|381
1628258800000|2021-08-06 14:06:40|4434.8|4434.4|4435.3|4434.9|4435.3|4434.9|4434.8|4434.4|331
1628258810000|2021-08-06 14:06:50|4435.05|4434.65|4435.3|4434.9|4435.3|4434.9|4435.05|4434.65|201
1628258820000|2021-08-06 14:07:00|4435.55|4435.15|4436.3|4435.9|4436.3|4435.9|4435.55|4435.15|854
1628258830000|2021-08-06 14:07:10|4436.05|4435.65|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|686
1628258840000|2021-08-06 14:07:20|4436.3|4435.9|4436.3|4435.9|4436.55|4436.15|4436.3|4435.9|468
1628258850000|2021-08-06 14:07:30|4436.55|4436.15|4436.05|4435.65|4436.55|4436.15|4436.05|4435.65|341
1628258860000|2021-08-06 14:07:40|4436.3|4435.9|4436.8|4436.4|4436.8|4436.4|4436.3|4435.9|535
1628258870000|2021-08-06 14:07:50|||||||||1191
1628258880000|2021-08-06 14:08:00|4437.05|4436.65|4436.55|4436.15|4437.05|4436.65|4436.55|4436.15|930
1628258890000|2021-08-06 14:08:10|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|194
1628258900000|2021-08-06 14:08:20|4436.05|4435.65|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|189
1628258910000|2021-08-06 14:08:30|4436.05|4435.65|4436.55|4436.15|4436.55|4436.15|4436.05|4435.65|510
1628258920000|2021-08-06 14:08:40|4436.8|4436.4|4436.05|4435.65|4436.8|4436.4|4436.05|4435.65|496
1628258930000|2021-08-06 14:08:50|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.05|4435.65|416
1628258940000|2021-08-06 14:09:00|4436.55|4436.15|4436.3|4435.9|4437.05|4436.65|4436.3|4435.9|631
1628258950000|2021-08-06 14:09:10|4436.42|4436.02|4436.8|4436.4|4436.8|4436.4|4436.42|4436.02|342
1628258960000|2021-08-06 14:09:20|4436.55|4436.15|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|465
1628258970000|2021-08-06 14:09:30|4436.8|4436.4|4436.3|4435.9|4436.8|4436.4|4436.05|4435.65|452
1628258980000|2021-08-06 14:09:40|4436.05|4435.65|4435.8|4435.4|4436.3|4435.9|4435.8|4435.4|364
1628258990000|2021-08-06 14:09:50|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|4435.3|4434.9|571
1628259000000|2021-08-06 14:10:00|4435.3|4434.9|4435.8|4435.4|4435.8|4435.4|4435.3|4434.9|437
1628259010000|2021-08-06 14:10:10|4435.55|4435.15|4435.8|4435.4|4435.8|4435.4|4435.55|4435.15|247
1628259020000|2021-08-06 14:10:20|4435.55|4435.15|4436.05|4435.65|4436.05|4435.65|4435.55|4435.15|403
1628259030000|2021-08-06 14:10:30|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.05|4435.65|515
1628259040000|2021-08-06 14:10:40|4436.05|4435.65|4436.3|4435.9|4436.55|4436.15|4436.05|4435.65|784
1628259050000|2021-08-06 14:10:50|4436.05|4435.65|4435.8|4435.4|4436.3|4435.9|4435.55|4435.15|507
1628259060000|2021-08-06 14:11:00|4435.55|4435.15|4435.55|4435.15|4436.05|4435.65|4435.55|4435.15|478
1628259070000|2021-08-06 14:11:10|4435.3|4434.9|4435.3|4434.9|4435.3|4434.9|4435.05|4434.65|725
1628259080000|2021-08-06 14:11:20|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|4434.8|4434.4|322
1628259090000|2021-08-06 14:11:30|4435.3|4434.9|4435.3|4434.9|4435.3|4434.9|4435.05|4434.65|409
1628259100000|2021-08-06 14:11:40|4435.55|4435.15|4435.3|4434.9|4435.55|4435.15|4435.3|4434.9|185
1628259110000|2021-08-06 14:11:50|4435.55|4435.15|4435.05|4434.65|4435.55|4435.15|4435.05|4434.65|219
1628259120000|2021-08-06 14:12:00|4434.8|4434.4|4434.8|4434.4|4435.05|4434.65|4434.55|4434.15|424
1628259130000|2021-08-06 14:12:10|4434.55|4434.15|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|419
1628259140000|2021-08-06 14:12:20|4434.55|4434.15|4435.05|4434.65|4435.05|4434.65|4434.3|4433.9|538
1628259150000|2021-08-06 14:12:30|4434.8|4434.4|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|284
1628259160000|2021-08-06 14:12:40|4435.05|4434.65|4434.8|4434.4|4435.05|4434.65|4434.8|4434.4|573
1628259170000|2021-08-06 14:12:50|4435.05|4434.65|4434.55|4434.15|4435.05|4434.65|4434.55|4434.15|170
1628259180000|2021-08-06 14:13:00|4434.8|4434.4|4435.05|4434.65|4435.05|4434.65|4434.8|4434.4|262
1628259190000|2021-08-06 14:13:10|4434.8|4434.4|4434.55|4434.15|4435.05|4434.65|4434.55|4434.15|310
1628259200000|2021-08-06 14:13:20|4434.8|4434.4|4434.8|4434.4|4435.05|4434.65|4434.8|4434.4|309
1628259210000|2021-08-06 14:13:30|4434.55|4434.15|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|172
1628259220000|2021-08-06 14:13:40|4434.67|4434.27|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|179
1628259230000|2021-08-06 14:13:50|4434.67|4434.27|4435.05|4434.65|4435.3|4434.9|4434.55|4434.15|462
1628259240000|2021-08-06 14:14:00|4435.3|4434.9|4435.05|4434.65|4435.3|4434.9|4435.05|4434.65|321
1628259250000|2021-08-06 14:14:10|4434.92|4434.52|4434.8|4434.4|4434.92|4434.52|4434.8|4434.4|506
1628259260000|2021-08-06 14:14:20|4434.67|4434.27|4434.55|4434.15|4434.67|4434.27|4434.55|4434.15|293
1628259270000|2021-08-06 14:14:30|4434.8|4434.4|4434.05|4433.65|4434.8|4434.4|4434.05|4433.65|680
1628259280000|2021-08-06 14:14:40|4433.8|4433.4|4434.05|4433.65|4434.3|4433.9|4433.8|4433.4|478
1628259290000|2021-08-06 14:14:50|4434.17|4433.77|4433.8|4433.4|4434.3|4433.9|4433.8|4433.4|222
1628259300000|2021-08-06 14:15:00|4433.55|4433.15|4434.3|4433.9|4434.3|4433.9|4433.55|4433.15|503
1628259310000|2021-08-06 14:15:10|4434.55|4434.15|4433.8|4433.4|4434.55|4434.15|4433.8|4433.4|410
1628259320000|2021-08-06 14:15:20|4433.55|4433.15|4434.05|4433.65|4434.05|4433.65|4433.55|4433.15|220
1628259330000|2021-08-06 14:15:30|4434.3|4433.9|4434.05|4433.65|4434.3|4433.9|4434.05|4433.65|163
1628259340000|2021-08-06 14:15:40|4434.17|4433.77|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|165
1628259350000|2021-08-06 14:15:50|4434.55|4434.15|4434.05|4433.65|4434.55|4434.15|4434.05|4433.65|312
1628259360000|2021-08-06 14:16:00|4433.8|4433.4|4433.8|4433.4|4434.3|4433.9|4433.8|4433.4|373
1628259370000|2021-08-06 14:16:10|4433.55|4433.15|4433.55|4433.15|4433.8|4433.4|4433.55|4433.15|439
1628259380000|2021-08-06 14:16:20|||||||||261
1628259390000|2021-08-06 14:16:30|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|345
1628259400000|2021-08-06 14:16:40|4434.05|4433.65|4433.8|4433.4|4434.05|4433.65|4433.8|4433.4|242
1628259410000|2021-08-06 14:16:50|4433.92|4433.52|4434.05|4433.65|4434.05|4433.65|4433.8|4433.4|306
1628259420000|2021-08-06 14:17:00|4434.3|4433.9|4434.05|4433.65|4434.55|4434.15|4434.05|4433.65|659
1628259430000|2021-08-06 14:17:10|4434.17|4433.77|4434.8|4434.4|4434.8|4434.4|4434.05|4433.65|394
1628259440000|2021-08-06 14:17:20|4434.55|4434.15|4434.3|4433.9|4434.55|4434.15|4434.17|4433.77|246
1628259450000|2021-08-06 14:17:30|4434.05|4433.65|4434.05|4433.65|4434.3|4433.9|4434.05|4433.65|271
1628259460000|2021-08-06 14:17:40|4434.17|4433.77|4434.55|4434.15|4434.55|4434.15|4434.05|4433.65|318
1628259470000|2021-08-06 14:17:50|4434.67|4434.27|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|236
1628259480000|2021-08-06 14:18:00|4435.05|4434.65|4435.55|4435.15|4435.55|4435.15|4435.05|4434.65|505
1628259490000|2021-08-06 14:18:10|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.55|4435.15|520
1628259500000|2021-08-06 14:18:20|4436.05|4435.65|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|611
1628259510000|2021-08-06 14:18:30|4436.05|4435.65|4435.92|4435.52|4436.05|4435.65|4435.8|4435.4|262
1628259520000|2021-08-06 14:18:40|4436.05|4435.65|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|268
1628259530000|2021-08-06 14:18:50|||||||||17
1628259540000|2021-08-06 14:19:00|4436.05|4435.65|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|369
1628259550000|2021-08-06 14:19:10|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|179
1628259560000|2021-08-06 14:19:20|4435.8|4435.4|4435.3|4434.9|4435.8|4435.4|4435.3|4434.9|288
1628259570000|2021-08-06 14:19:30|||||||||123
1628259580000|2021-08-06 14:19:40|4435.05|4434.65|4435.55|4435.15|4435.55|4435.15|4435.05|4434.65|137
1628259590000|2021-08-06 14:19:50|4435.42|4435.02|4435.3|4434.9|4435.42|4435.02|4435.3|4434.9|153
1628259600000|2021-08-06 14:20:00|4435.17|4434.77|4434.8|4434.4|4435.3|4434.9|4434.8|4434.4|317
1628259610000|2021-08-06 14:20:10|4435.05|4434.65|4435.05|4434.65|4435.3|4434.9|4435.05|4434.65|379
1628259620000|2021-08-06 14:20:20|4435.17|4434.77|4435.55|4435.15|4435.55|4435.15|4435.17|4434.77|113
1628259630000|2021-08-06 14:20:30|4435.3|4434.9|4435.05|4434.65|4435.3|4434.9|4434.8|4434.4|335
1628259640000|2021-08-06 14:20:40|4435.3|4434.9|4435.05|4434.65|4435.3|4434.9|4434.8|4434.4|212
1628259650000|2021-08-06 14:20:50|4435.3|4434.9|4435.3|4434.9|4435.3|4434.9|4435.05|4434.65|171
1628259660000|2021-08-06 14:21:00|4435.05|4434.65|4434.8|4434.4|4435.55|4435.15|4434.8|4434.4|509
1628259670000|2021-08-06 14:21:10|4434.55|4434.15|4434.55|4434.15|4434.55|4434.15|4434.3|4433.9|249
1628259680000|2021-08-06 14:21:20|4434.67|4434.27|4434.55|4434.15|4434.8|4434.4|4434.3|4433.9|271
1628259690000|2021-08-06 14:21:30|4434.8|4434.4|4435.3|4434.9|4435.3|4434.9|4434.8|4434.4|206
1628259700000|2021-08-06 14:21:40|4435.05|4434.65|4435.05|4434.65|4435.3|4434.9|4434.8|4434.4|272
1628259710000|2021-08-06 14:21:50|4435.3|4434.9|4434.55|4434.15|4435.3|4434.9|4434.55|4434.15|321
1628259720000|2021-08-06 14:22:00|4434.3|4433.9|4434.55|4434.15|4434.55|4434.15|4434.17|4433.77|449
1628259730000|2021-08-06 14:22:10|4434.3|4433.9|4434.55|4434.15|4434.55|4434.15|4434.3|4433.9|199
1628259740000|2021-08-06 14:22:20|4434.8|4434.4|4434.92|4434.52|4435.05|4434.65|4434.8|4434.4|161
1628259750000|2021-08-06 14:22:30|4435.05|4434.65|4434.8|4434.4|4435.05|4434.65|4434.8|4434.4|200
1628259760000|2021-08-06 14:22:40|4435.05|4434.65|4435.3|4434.9|4435.3|4434.9|4435.05|4434.65|158
1628259770000|2021-08-06 14:22:50|4435.05|4434.65|4435.55|4435.15|4435.55|4435.15|4435.05|4434.65|247
1628259780000|2021-08-06 14:23:00|4435.3|4434.9|4435.3|4434.9|4435.55|4435.15|4435.3|4434.9|217
1628259790000|2021-08-06 14:23:10|4435.05|4434.65|4435.3|4434.9|4435.3|4434.9|4435.05|4434.65|214
1628259800000|2021-08-06 14:23:20|4435.55|4435.15|4435.8|4435.4|4435.8|4435.4|4435.55|4435.15|316
1628259810000|2021-08-06 14:23:30|4435.67|4435.27|4435.8|4435.4|4435.8|4435.4|4435.55|4435.15|283
1628259820000|2021-08-06 14:23:40|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|223
1628259830000|2021-08-06 14:23:50|4435.8|4435.4|4435.55|4435.15|4435.8|4435.4|4435.55|4435.15|76
1628259840000|2021-08-06 14:24:00|4435.67|4435.27|4436.05|4435.65|4436.05|4435.65|4435.55|4435.15|314
1628259850000|2021-08-06 14:24:10|||||||||174
1628259860000|2021-08-06 14:24:20|4436.17|4435.77|4436.05|4435.65|4436.17|4435.77|4436.05|4435.65|229
1628259870000|2021-08-06 14:24:30|4436.17|4435.77|4436.3|4435.9|4436.3|4435.9|4436.17|4435.77|107
1628259880000|2021-08-06 14:24:40|4436.55|4436.15|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|602
1628259890000|2021-08-06 14:24:50|||||||||103
1628259900000|2021-08-06 14:25:00|4437.05|4436.65|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|536
1628259910000|2021-08-06 14:25:10|4436.67|4436.27|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|435
1628259920000|2021-08-06 14:25:20|4436.67|4436.27|4436.55|4436.15|4436.8|4436.4|4436.3|4435.9|292
1628259930000|2021-08-06 14:25:30|4436.42|4436.02|4436.3|4435.9|4436.55|4436.15|4436.3|4435.9|233
1628259940000|2021-08-06 14:25:40|4436.17|4435.77|4436.55|4436.15|4436.55|4436.15|4436.17|4435.77|250
1628259950000|2021-08-06 14:25:50|4436.42|4436.02|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|77
1628259960000|2021-08-06 14:26:00|4436.3|4435.9|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|149
1628259970000|2021-08-06 14:26:10|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|113
1628259980000|2021-08-06 14:26:20|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|108
1628259990000|2021-08-06 14:26:30|4436.3|4435.9|4436.05|4435.65|4436.3|4435.9|4435.8|4435.4|353
1628260000000|2021-08-06 14:26:40|4435.8|4435.4|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|134
1628260010000|2021-08-06 14:26:50|4436.3|4435.9|4435.8|4435.4|4436.3|4435.9|4435.8|4435.4|288
1628260020000|2021-08-06 14:27:00|4436.05|4435.65|4436.3|4435.9|4436.3|4435.9|4435.8|4435.4|257
1628260030000|2021-08-06 14:27:10|4436.05|4435.65|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|199
1628260040000|2021-08-06 14:27:20|4436.3|4435.9|4436.3|4435.9|4436.55|4436.15|4436.3|4435.9|355
1628260050000|2021-08-06 14:27:30|4436.55|4436.15|4436.3|4435.9|4436.55|4436.15|4436.3|4435.9|198
1628260060000|2021-08-06 14:27:40|4436.05|4435.65|4435.55|4435.15|4436.05|4435.65|4435.55|4435.15|196
1628260070000|2021-08-06 14:27:50|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.55|4435.15|585
1628260080000|2021-08-06 14:28:00|4435.55|4435.15|4436.05|4435.65|4436.05|4435.65|4435.55|4435.15|574
1628260090000|2021-08-06 14:28:10|4436.3|4435.9|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|125
1628260100000|2021-08-06 14:28:20|4436.3|4435.9|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|304
1628260110000|2021-08-06 14:28:30|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|182
1628260120000|2021-08-06 14:28:40|4436.05|4435.65|4435.92|4435.52|4436.05|4435.65|4435.8|4435.4|160
1628260130000|2021-08-06 14:28:50|4435.8|4435.4|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|103
1628260140000|2021-08-06 14:29:00|4436.05|4435.65|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|236
1628260150000|2021-08-06 14:29:10|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.17|4435.77|210
1628260160000|2021-08-06 14:29:20|4436.05|4435.65|4436.3|4435.9|4436.42|4436.02|4436.05|4435.65|291
1628260170000|2021-08-06 14:29:30|4436.55|4436.15|4436.3|4435.9|4436.55|4436.15|4436.3|4435.9|148
1628260180000|2021-08-06 14:29:40|4436.05|4435.65|4436.3|4435.9|4436.3|4435.9|4436.05|4435.65|371
1628260190000|2021-08-06 14:29:50|4436.17|4435.77|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|268
1628260200000|2021-08-06 14:30:00|4436.3|4435.9|4435.8|4435.4|4436.3|4435.9|4435.8|4435.4|300
1628260210000|2021-08-06 14:30:10|4436.05|4435.65|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|254
1628260220000|2021-08-06 14:30:20|4436.05|4435.65|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|347
1628260230000|2021-08-06 14:30:30|4436.17|4435.77|4436.3|4435.9|4436.3|4435.9|4436.05|4435.65|254
1628260240000|2021-08-06 14:30:40|4436.05|4435.65|4436.3|4435.9|4436.3|4435.9|4436.05|4435.65|201
1628260250000|2021-08-06 14:30:50|4436.05|4435.65|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|138
1628260260000|2021-08-06 14:31:00|4436.3|4435.9|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|387
1628260270000|2021-08-06 14:31:10|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.05|4435.65|175
1628260280000|2021-08-06 14:31:20|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.42|4436.02|163
1628260290000|2021-08-06 14:31:30|4436.8|4436.4|4436.55|4436.15|4436.8|4436.4|4436.3|4435.9|500
1628260300000|2021-08-06 14:31:40|4436.8|4436.4|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|150
1628260310000|2021-08-06 14:31:50|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|191
1628260320000|2021-08-06 14:32:00|4436.05|4435.65|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|259
1628260330000|2021-08-06 14:32:10|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|170
1628260340000|2021-08-06 14:32:20|4436.42|4436.02|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|93
1628260350000|2021-08-06 14:32:30|4436.3|4435.9|4436.3|4435.9|4436.55|4436.15|4436.3|4435.9|123
1628260360000|2021-08-06 14:32:40|||||||||77
1628260370000|2021-08-06 14:32:50|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|116
1628260380000|2021-08-06 14:33:00|4436.8|4436.4|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|495
1628260390000|2021-08-06 14:33:10|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|252
1628260400000|2021-08-06 14:33:20|4436.8|4436.4|4437.42|4437.02|4437.42|4437.02|4436.8|4436.4|478
1628260410000|2021-08-06 14:33:30|4437.3|4436.9|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|259
1628260420000|2021-08-06 14:33:40|||||||||290
1628260430000|2021-08-06 14:33:50|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|162
1628260440000|2021-08-06 14:34:00|4438.05|4437.65|4438.3|4437.9|4438.3|4437.9|4438.05|4437.65|759
1628260450000|2021-08-06 14:34:10|4438.05|4437.65|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|537
1628260460000|2021-08-06 14:34:20|||||||||108
1628260470000|2021-08-06 14:34:30|4437.8|4437.4|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|521
1628260480000|2021-08-06 14:34:40|4437.8|4437.4|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|230
1628260490000|2021-08-06 14:34:50|4437.67|4437.27|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|403
1628260500000|2021-08-06 14:35:00|4437.3|4436.9|4437.3|4436.9|4437.42|4437.02|4437.3|4436.9|263
1628260510000|2021-08-06 14:35:10|4437.55|4437.15|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|177
1628260520000|2021-08-06 14:35:20|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.67|4437.27|153
1628260530000|2021-08-06 14:35:30|4437.55|4437.15|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|314
1628260540000|2021-08-06 14:35:40|4437.3|4436.9|4437.3|4436.9|4437.55|4437.15|4437.3|4436.9|139
1628260550000|2021-08-06 14:35:50|4437.42|4437.02|4437.55|4437.15|4437.55|4437.15|4437.42|4437.02|104
1628260560000|2021-08-06 14:36:00|4437.42|4437.02|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|347
1628260570000|2021-08-06 14:36:10|4437.8|4437.4|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|226
1628260580000|2021-08-06 14:36:20|4437.92|4437.52|4438.05|4437.65|4438.05|4437.65|4437.92|4437.52|101
1628260590000|2021-08-06 14:36:30|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|65
1628260600000|2021-08-06 14:36:40|||||||||312
1628260610000|2021-08-06 14:36:50|4437.55|4437.15|4437.8|4437.4|4437.8|4437.4|4437.55|4437.15|228
1628260620000|2021-08-06 14:37:00|4437.67|4437.27|4437.55|4437.15|4438.05|4437.65|4437.55|4437.15|234
1628260630000|2021-08-06 14:37:10|4437.3|4436.9|4437.55|4437.15|4437.8|4437.4|4437.3|4436.9|255
1628260640000|2021-08-06 14:37:20|4437.3|4436.9|4437.3|4436.9|4437.55|4437.15|4437.3|4436.9|190
1628260650000|2021-08-06 14:37:30|4437.55|4437.15|4437.3|4436.9|4437.55|4437.15|4437.3|4436.9|203
1628260660000|2021-08-06 14:37:40|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|283
1628260670000|2021-08-06 14:37:50|4436.92|4436.52|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|510
1628260680000|2021-08-06 14:38:00|4437.05|4436.65|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|199
1628260690000|2021-08-06 14:38:10|4437.05|4436.65|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|827
1628260700000|2021-08-06 14:38:20|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|71
1628260710000|2021-08-06 14:38:30|||||||||338
1628260720000|2021-08-06 14:38:40|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|432
1628260730000|2021-08-06 14:38:50|4437.05|4436.65|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|111
1628260740000|2021-08-06 14:39:00|4436.55|4436.15|4435.8|4435.4|4436.55|4436.15|4435.8|4435.4|720
1628260750000|2021-08-06 14:39:10|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|701
1628260760000|2021-08-06 14:39:20|4435.8|4435.4|4435.55|4435.15|4435.8|4435.4|4435.55|4435.15|726
1628260770000|2021-08-06 14:39:30|4435.8|4435.4|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|546
1628260780000|2021-08-06 14:39:40|||||||||239
1628260790000|2021-08-06 14:39:50|4435.8|4435.4|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|286
1628260800000|2021-08-06 14:40:00|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.05|4435.65|730
1628260810000|2021-08-06 14:40:10|4436.05|4435.65|4435.8|4435.4|4436.3|4435.9|4435.8|4435.4|336
1628260820000|2021-08-06 14:40:20|4435.55|4435.15|4436.05|4435.65|4436.05|4435.65|4435.55|4435.15|419
1628260830000|2021-08-06 14:40:30|||||||||47
1628260840000|2021-08-06 14:40:40|4436.3|4435.9|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|216
1628260850000|2021-08-06 14:40:50|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|79
1628260860000|2021-08-06 14:41:00|4436.05|4435.65|4435.8|4435.4|4436.3|4435.9|4435.8|4435.4|248
1628260870000|2021-08-06 14:41:10|4435.92|4435.52|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|230
1628260880000|2021-08-06 14:41:20|4435.67|4435.27|4435.3|4434.9|4435.67|4435.27|4435.3|4434.9|470
1628260890000|2021-08-06 14:41:30|4435.55|4435.15|4435.3|4434.9|4435.55|4435.15|4435.3|4434.9|221
1628260900000|2021-08-06 14:41:40|||||||||142
1628260910000|2021-08-06 14:41:50|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|569
1628260920000|2021-08-06 14:42:00|4435.3|4434.9|4435.3|4434.9|4435.3|4434.9|4435.05|4434.65|338
1628260930000|2021-08-06 14:42:10|||||||||36
1628260940000|2021-08-06 14:42:20|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|4435.42|4435.02|633
1628260950000|2021-08-06 14:42:30|4435.42|4435.02|4435.3|4434.9|4435.55|4435.15|4435.3|4434.9|263
1628260960000|2021-08-06 14:42:40|4435.05|4434.65|4435.3|4434.9|4435.3|4434.9|4435.05|4434.65|260
1628260970000|2021-08-06 14:42:50|4435.05|4434.65|4435.55|4435.15|4435.55|4435.15|4435.05|4434.65|384
1628260980000|2021-08-06 14:43:00|4435.8|4435.4|4435.3|4434.9|4435.8|4435.4|4435.3|4434.9|283
1628260990000|2021-08-06 14:43:10|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|136
1628261000000|2021-08-06 14:43:20|4435.3|4434.9|4435.55|4435.15|4435.55|4435.15|4435.05|4434.65|478
1628261010000|2021-08-06 14:43:30|4435.3|4434.9|4435.3|4434.9|4435.55|4435.15|4435.3|4434.9|167
1628261020000|2021-08-06 14:43:40|4435.42|4435.02|4435.55|4435.15|4435.55|4435.15|4435.3|4434.9|131
1628261030000|2021-08-06 14:43:50|||||||||15
1628261040000|2021-08-06 14:44:00|4435.3|4434.9|4435.8|4435.4|4435.8|4435.4|4435.3|4434.9|262
1628261050000|2021-08-06 14:44:10|4435.55|4435.15|4435.55|4435.15|4435.67|4435.27|4435.55|4435.15|286
1628261060000|2021-08-06 14:44:20|4435.67|4435.27|4436.05|4435.65|4436.05|4435.65|4435.55|4435.15|273
1628261070000|2021-08-06 14:44:30|4435.8|4435.4|4435.55|4435.15|4435.8|4435.4|4435.55|4435.15|292
1628261080000|2021-08-06 14:44:40|4435.3|4434.9|4435.3|4434.9|4435.55|4435.15|4435.3|4434.9|349
1628261090000|2021-08-06 14:44:50|4435.55|4435.15|4435.55|4435.15|4435.8|4435.4|4435.55|4435.15|386
1628261100000|2021-08-06 14:45:00|4435.3|4434.9|4435.55|4435.15|4435.55|4435.15|4435.3|4434.9|353
1628261110000|2021-08-06 14:45:10|4435.8|4435.4|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|272
1628261120000|2021-08-06 14:45:20|4435.92|4435.52|4435.55|4435.15|4435.92|4435.52|4435.55|4435.15|122
1628261130000|2021-08-06 14:45:30|4435.67|4435.27|4436.05|4435.65|4436.05|4435.65|4435.67|4435.27|312
1628261140000|2021-08-06 14:45:40|4435.8|4435.4|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|189
1628261150000|2021-08-06 14:45:50|4435.55|4435.15|4435.05|4434.65|4435.55|4435.15|4435.05|4434.65|343
1628261160000|2021-08-06 14:46:00|4434.92|4434.52|4434.8|4434.4|4435.05|4434.65|4434.8|4434.4|599
1628261170000|2021-08-06 14:46:10|4434.55|4434.15|4434.3|4433.9|4434.55|4434.15|4434.3|4433.9|594
1628261180000|2021-08-06 14:46:20|4434.42|4434.02|4434.55|4434.15|4434.55|4434.15|4434.3|4433.9|348
1628261190000|2021-08-06 14:46:30|4434.3|4433.9|4434.55|4434.15|4434.55|4434.15|4434.3|4433.9|742
1628261200000|2021-08-06 14:46:40|4434.8|4434.4|4434.55|4434.15|4434.8|4434.4|4434.3|4433.9|576
1628261210000|2021-08-06 14:46:50|4434.3|4433.9|4434.3|4433.9|4434.55|4434.15|4434.3|4433.9|253
1628261220000|2021-08-06 14:47:00|4434.17|4433.77|4434.3|4433.9|4434.55|4434.15|4434.05|4433.65|397
1628261230000|2021-08-06 14:47:10|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|489
1628261240000|2021-08-06 14:47:20|4433.92|4433.52|4434.05|4433.65|4434.05|4433.65|4433.8|4433.4|192
1628261250000|2021-08-06 14:47:30|4434.17|4433.77|4434.05|4433.65|4434.3|4433.9|4434.05|4433.65|225
1628261260000|2021-08-06 14:47:40|4433.8|4433.4|4433.8|4433.4|4434.05|4433.65|4433.8|4433.4|302
1628261270000|2021-08-06 14:47:50|4434.05|4433.65|4433.8|4433.4|4434.05|4433.65|4433.8|4433.4|380
1628261280000|2021-08-06 14:48:00|4433.55|4433.15|4433.8|4433.4|4434.05|4433.65|4433.55|4433.15|523
1628261290000|2021-08-06 14:48:10|4433.92|4433.52|4434.05|4433.65|4434.05|4433.65|4433.8|4433.4|77
1628261300000|2021-08-06 14:48:20|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|478
1628261310000|2021-08-06 14:48:30|4434.05|4433.65|4433.55|4433.15|4434.3|4433.9|4433.55|4433.15|365
1628261320000|2021-08-06 14:48:40|4433.8|4433.4|4433.3|4432.9|4433.8|4433.4|4433.3|4432.9|444
1628261330000|2021-08-06 14:48:50|4433.55|4433.15|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|251
1628261340000|2021-08-06 14:49:00|4433.05|4432.65|4432.8|4432.4|4433.05|4432.65|4432.8|4432.4|704
1628261350000|2021-08-06 14:49:10|4433.05|4432.65|4433.05|4432.65|4433.05|4432.65|4433.05|4432.65|524
1628261360000|2021-08-06 14:49:20|4433.17|4432.77|4433.05|4432.65|4433.3|4432.9|4433.05|4432.65|535
1628261370000|2021-08-06 14:49:30|4433.3|4432.9|4433.3|4432.9|4433.3|4432.9|4433.05|4432.65|424
1628261380000|2021-08-06 14:49:40|4433.05|4432.65|4433.3|4432.9|4433.42|4433.02|4433.05|4432.65|460
1628261390000|2021-08-06 14:49:50|4433.05|4432.65|4432.3|4431.9|4433.05|4432.65|4432.3|4431.9|897
1628261400000|2021-08-06 14:50:00|4432.55|4432.15|4432.55|4432.15|4432.55|4432.15|4432.05|4431.65|693
1628261410000|2021-08-06 14:50:10|4432.8|4432.4|4432.55|4432.15|4432.8|4432.4|4432.3|4431.9|598
1628261420000|2021-08-06 14:50:20|4432.42|4432.02|4432.3|4431.9|4432.55|4432.15|4432.3|4431.9|318
1628261430000|2021-08-06 14:50:30|4432.55|4432.15|4432.55|4432.15|4432.8|4432.4|4432.3|4431.9|390
1628261440000|2021-08-06 14:50:40|4432.3|4431.9|4432.55|4432.15|4432.55|4432.15|4432.05|4431.65|685
1628261450000|2021-08-06 14:50:50|4432.3|4431.9|4432.3|4431.9|4432.55|4432.15|4432.3|4431.9|307
1628261460000|2021-08-06 14:51:00|4432.42|4432.02|4432.3|4431.9|4432.55|4432.15|4432.3|4431.9|249
1628261470000|2021-08-06 14:51:10|4432.05|4431.65|4431.8|4431.4|4432.05|4431.65|4431.8|4431.4|738
1628261480000|2021-08-06 14:51:20|||||||||295
1628261490000|2021-08-06 14:51:30|4431.55|4431.15|4431.55|4431.15|4431.55|4431.15|4431.3|4430.9|759
1628261500000|2021-08-06 14:51:40|4431.8|4431.4|4431.3|4430.9|4431.8|4431.4|4431.05|4430.65|645
1628261510000|2021-08-06 14:51:50|4431.55|4431.15|4431.55|4431.15|4431.55|4431.15|4431.55|4431.15|681
1628261520000|2021-08-06 14:52:00|4431.3|4430.9|4431.55|4431.15|4431.8|4431.4|4431.3|4430.9|999
1628261530000|2021-08-06 14:52:10|||||||||517
1628261540000|2021-08-06 14:52:20|4431.8|4431.4|4431.8|4431.4|4431.8|4431.4|4431.55|4431.15|1105
1628261550000|2021-08-06 14:52:30|4431.55|4431.15|4432.05|4431.65|4432.05|4431.65|4431.55|4431.15|759
1628261560000|2021-08-06 14:52:40|4431.8|4431.4|4432.05|4431.65|4432.3|4431.9|4431.8|4431.4|442
1628261570000|2021-08-06 14:52:50|4432.17|4431.77|4432.05|4431.65|4432.55|4432.15|4432.05|4431.65|494
1628261580000|2021-08-06 14:53:00|4431.8|4431.4|4431.8|4431.4|4431.8|4431.4|4431.55|4431.15|768
1628261590000|2021-08-06 14:53:10|4431.55|4431.15|4432.05|4431.65|4432.05|4431.65|4431.55|4431.15|155
1628261600000|2021-08-06 14:53:20|4431.8|4431.4|4432.05|4431.65|4432.05|4431.65|4431.8|4431.4|212
1628261610000|2021-08-06 14:53:30|4431.8|4431.4|4431.8|4431.4|4432.05|4431.65|4431.8|4431.4|938
1628261620000|2021-08-06 14:53:40|4432.05|4431.65|4432.55|4432.15|4432.8|4432.4|4432.05|4431.65|763
1628261630000|2021-08-06 14:53:50|4432.3|4431.9|4432.55|4432.15|4432.55|4432.15|4432.3|4431.9|472
1628261640000|2021-08-06 14:54:00|4432.3|4431.9|4432.55|4432.15|4432.55|4432.15|4432.3|4431.9|321
1628261650000|2021-08-06 14:54:10|4432.3|4431.9|4432.55|4432.15|4432.55|4432.15|4432.3|4431.9|655
1628261660000|2021-08-06 14:54:20|||||||||280
1628261670000|2021-08-06 14:54:30|4432.3|4431.9|4432.3|4431.9|4432.3|4431.9|4432.05|4431.65|304
1628261680000|2021-08-06 14:54:40|4431.8|4431.4|4432.3|4431.9|4432.3|4431.9|4431.8|4431.4|441
1628261690000|2021-08-06 14:54:50|4432.55|4432.15|4433.05|4432.65|4433.05|4432.65|4432.55|4432.15|282
1628261700000|2021-08-06 14:55:00|4432.8|4432.4|4432.55|4432.15|4432.8|4432.4|4432.55|4432.15|815
1628261710000|2021-08-06 14:55:10|4432.67|4432.27|4432.3|4431.9|4432.8|4432.4|4432.3|4431.9|234
1628261720000|2021-08-06 14:55:20|4432.05|4431.65|4432.05|4431.65|4432.05|4431.65|4432.05|4431.65|288
1628261730000|2021-08-06 14:55:30|4431.8|4431.4|4431.8|4431.4|4431.8|4431.4|4431.55|4431.15|446
1628261740000|2021-08-06 14:55:40|||||||||309
1628261750000|2021-08-06 14:55:50|4431.92|4431.52|4431.8|4431.4|4431.92|4431.52|4431.8|4431.4|192
1628261760000|2021-08-06 14:56:00|4431.55|4431.15|4430.8|4430.4|4431.55|4431.15|4430.8|4430.4|624
1628261770000|2021-08-06 14:56:10|4431.05|4430.65|4430.8|4430.4|4431.3|4430.9|4430.8|4430.4|1234
1628261780000|2021-08-06 14:56:20|4430.92|4430.52|4430.8|4430.4|4431.05|4430.65|4430.8|4430.4|252
1628261790000|2021-08-06 14:56:30|||||||||227
1628261800000|2021-08-06 14:56:40|4431.05|4430.65|4431.05|4430.65|4431.05|4430.65|4431.05|4430.65|269
1628261810000|2021-08-06 14:56:50|4430.8|4430.4|4430.8|4430.4|4430.8|4430.4|4430.8|4430.4|617
1628261820000|2021-08-06 14:57:00|4430.55|4430.15|4430.55|4430.15|4430.55|4430.15|4430.55|4430.15|695
1628261830000|2021-08-06 14:57:10|4430.3|4429.9|4430.55|4430.15|4430.55|4430.15|4430.3|4429.9|338
1628261840000|2021-08-06 14:57:20|4430.8|4430.4|4431.3|4430.9|4431.55|4431.15|4430.8|4430.4|893
1628261850000|2021-08-06 14:57:30|4431.55|4431.15|4432.3|4431.9|4432.3|4431.9|4431.55|4431.15|743
1628261860000|2021-08-06 14:57:40|4432.55|4432.15|4432.55|4432.15|4432.55|4432.15|4432.3|4431.9|632
1628261870000|2021-08-06 14:57:50|4432.42|4432.02|4432.05|4431.65|4432.55|4432.15|4432.05|4431.65|482
1628261880000|2021-08-06 14:58:00|4432.3|4431.9|4432.8|4432.4|4432.8|4432.4|4432.3|4431.9|692
1628261890000|2021-08-06 14:58:10|4432.55|4432.15|4432.55|4432.15|4432.55|4432.15|4432.55|4432.15|261
1628261900000|2021-08-06 14:58:20|4432.3|4431.9|4432.8|4432.4|4432.8|4432.4|4432.3|4431.9|384
1628261910000|2021-08-06 14:58:30|4433.05|4432.65|4432.8|4432.4|4433.05|4432.65|4432.8|4432.4|370
1628261920000|2021-08-06 14:58:40|4433.05|4432.65|4432.8|4432.4|4433.05|4432.65|4432.8|4432.4|272
1628261930000|2021-08-06 14:58:50|4432.55|4432.15|4432.8|4432.4|4432.8|4432.4|4432.42|4432.02|632
1628261940000|2021-08-06 14:59:00|4433.05|4432.65|4432.55|4432.15|4433.05|4432.65|4432.55|4432.15|579
1628261950000|2021-08-06 14:59:10|4432.3|4431.9|4432.55|4432.15|4432.55|4432.15|4432.3|4431.9|842
1628261960000|2021-08-06 14:59:20|4432.3|4431.9|4432.55|4432.15|4432.55|4432.15|4432.3|4431.9|340
1628261970000|2021-08-06 14:59:30|4432.67|4432.27|4432.8|4432.4|4432.8|4432.4|4432.55|4432.15|207
1628261980000|2021-08-06 14:59:40|4433.05|4432.65|4433.3|4432.9|4433.3|4432.9|4433.05|4432.65|530
1628261990000|2021-08-06 14:59:50|4433.05|4432.65|4433.05|4432.65|4433.05|4432.65|4432.8|4432.4|508
1628262000000|2021-08-06 15:00:00|4433.3|4432.9|4433.3|4432.9|4433.55|4433.15|4433.05|4432.65|1260
1628262010000|2021-08-06 15:00:10|4433.55|4433.15|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|285
1628262020000|2021-08-06 15:00:20|4433.42|4433.02|4433.3|4432.9|4433.55|4433.15|4433.05|4432.65|814
1628262030000|2021-08-06 15:00:30|||||||||98
1628262040000|2021-08-06 15:00:40|4433.42|4433.02|4433.55|4433.15|4433.55|4433.15|4433.42|4433.02|389
1628262050000|2021-08-06 15:00:50|4433.3|4432.9|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|246
1628262060000|2021-08-06 15:01:00|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|98
1628262070000|2021-08-06 15:01:10|4433.42|4433.02|4433.55|4433.15|4433.55|4433.15|4433.42|4433.02|356
1628262080000|2021-08-06 15:01:20|4433.3|4432.9|4433.3|4432.9|4433.55|4433.15|4433.05|4432.65|785
1628262090000|2021-08-06 15:01:30|4433.55|4433.15|4433.3|4432.9|4433.55|4433.15|4432.8|4432.4|501
1628262100000|2021-08-06 15:01:40|4433.55|4433.15|4433.55|4433.15|4433.8|4433.4|4433.55|4433.15|636
1628262110000|2021-08-06 15:01:50|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|278
1628262120000|2021-08-06 15:02:00|4434.05|4433.65|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|313
1628262130000|2021-08-06 15:02:10|4434.05|4433.65|4434.3|4433.9|4434.55|4434.15|4434.05|4433.65|310
1628262140000|2021-08-06 15:02:20|4434.17|4433.77|4434.05|4433.65|4434.17|4433.77|4433.8|4433.4|414
1628262150000|2021-08-06 15:02:30|4434.3|4433.9|4434.3|4433.9|4434.55|4434.15|4434.3|4433.9|353
1628262160000|2021-08-06 15:02:40|4434.55|4434.15|4434.3|4433.9|4434.55|4434.15|4434.3|4433.9|304
1628262170000|2021-08-06 15:02:50|4434.42|4434.02|4435.05|4434.65|4435.05|4434.65|4434.3|4433.9|643
1628262180000|2021-08-06 15:03:00|4434.8|4434.4|4433.55|4433.15|4435.05|4434.65|4433.05|4432.65|5080
1628262190000|2021-08-06 15:03:10|4433.8|4433.4|4433.55|4433.15|4433.8|4433.4|4433.55|4433.15|335
1628262200000|2021-08-06 15:03:20|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|419
1628262210000|2021-08-06 15:03:30|4433.67|4433.27|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|260
1628262220000|2021-08-06 15:03:40|4433.55|4433.15|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|232
1628262230000|2021-08-06 15:03:50|4433.55|4433.15|4434.05|4433.65|4434.05|4433.65|4433.55|4433.15|324
1628262240000|2021-08-06 15:04:00|4434.17|4433.77|4433.8|4433.4|4434.3|4433.9|4433.8|4433.4|258
1628262250000|2021-08-06 15:04:10|4433.55|4433.15|4433.8|4433.4|4434.05|4433.65|4433.55|4433.15|438
1628262260000|2021-08-06 15:04:20|4433.55|4433.15|4433.3|4432.9|4433.8|4433.4|4433.3|4432.9|503
1628262270000|2021-08-06 15:04:30|4433.17|4432.77|4433.05|4432.65|4433.3|4432.9|4433.05|4432.65|249
1628262280000|2021-08-06 15:04:40|4433.3|4432.9|4432.05|4431.65|4433.3|4432.9|4432.05|4431.65|942
1628262290000|2021-08-06 15:04:50|4432.3|4431.9|4432.55|4432.15|4432.55|4432.15|4431.8|4431.4|439
1628262300000|2021-08-06 15:05:00|4432.3|4431.9|4431.8|4431.4|4432.3|4431.9|4431.55|4431.15|648
1628262310000|2021-08-06 15:05:10|4432.05|4431.65|4431.05|4430.65|4432.05|4431.65|4431.05|4430.65|603
1628262320000|2021-08-06 15:05:20|4430.8|4430.4|4430.8|4430.4|4431.05|4430.65|4430.55|4430.15|496
1628262330000|2021-08-06 15:05:30|4431.05|4430.65|4431.05|4430.65|4431.3|4430.9|4431.05|4430.65|497
1628262340000|2021-08-06 15:05:40|4431.3|4430.9|4431.05|4430.65|4431.3|4430.9|4430.8|4430.4|485
1628262350000|2021-08-06 15:05:50|4430.8|4430.4|4431.17|4430.77|4431.3|4430.9|4430.8|4430.4|461
1628262360000|2021-08-06 15:06:00|4431.05|4430.65|4431.8|4431.4|4431.8|4431.4|4431.05|4430.65|462
1628262370000|2021-08-06 15:06:10|4431.92|4431.52|4432.05|4431.65|4432.05|4431.65|4431.8|4431.4|392
1628262380000|2021-08-06 15:06:20|4431.8|4431.4|4432.05|4431.65|4432.05|4431.65|4431.8|4431.4|258
1628262390000|2021-08-06 15:06:30|4431.8|4431.4|4431.8|4431.4|4431.8|4431.4|4431.55|4431.15|389
1628262400000|2021-08-06 15:06:40|4431.55|4431.15|4432.05|4431.65|4432.05|4431.65|4431.3|4430.9|404
1628262410000|2021-08-06 15:06:50|4432.3|4431.9|4432.3|4431.9|4432.55|4432.15|4432.3|4431.9|418
1628262420000|2021-08-06 15:07:00|4432.55|4432.15|4433.05|4432.65|4433.05|4432.65|4432.55|4432.15|618
1628262430000|2021-08-06 15:07:10|4432.8|4432.4|4433.3|4432.9|4433.42|4433.02|4432.8|4432.4|340
1628262440000|2021-08-06 15:07:20|4433.05|4432.65|4432.8|4432.4|4433.05|4432.65|4432.55|4432.15|425
1628262450000|2021-08-06 15:07:30|4432.55|4432.15|4433.05|4432.65|4433.05|4432.65|4432.55|4432.15|390
1628262460000|2021-08-06 15:07:40|4433.3|4432.9|4433.3|4432.9|4433.3|4432.9|4433.05|4432.65|264
1628262470000|2021-08-06 15:07:50|||||||||85
1628262480000|2021-08-06 15:08:00|4433.42|4433.02|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|421
1628262490000|2021-08-06 15:08:10|4433.05|4432.65|4433.3|4432.9|4433.3|4432.9|4433.05|4432.65|430
1628262500000|2021-08-06 15:08:20|4433.42|4433.02|4433.55|4433.15|4433.55|4433.15|4433.3|4432.9|409
1628262510000|2021-08-06 15:08:30|4433.3|4432.9|4433.55|4433.15|4433.55|4433.15|4433.05|4432.65|234
1628262520000|2021-08-06 15:08:40|4433.8|4433.4|4433.05|4432.65|4433.8|4433.4|4433.05|4432.65|325
1628262530000|2021-08-06 15:08:50|4433.3|4432.9|4433.55|4433.15|4433.55|4433.15|4433.05|4432.65|609
1628262540000|2021-08-06 15:09:00|4433.42|4433.02|4433.05|4432.65|4433.42|4433.02|4432.8|4432.4|290
1628262550000|2021-08-06 15:09:10|4433.3|4432.9|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|419
1628262560000|2021-08-06 15:09:20|4433.55|4433.15|4433.55|4433.15|4433.8|4433.4|4433.3|4432.9|273
1628262570000|2021-08-06 15:09:30|4433.3|4432.9|4433.3|4432.9|4433.3|4432.9|4433.05|4432.65|159
1628262580000|2021-08-06 15:09:40|4433.55|4433.15|4433.3|4432.9|4433.8|4433.4|4433.3|4432.9|172
1628262590000|2021-08-06 15:09:50|4433.42|4433.02|4433.55|4433.15|4433.55|4433.15|4433.3|4432.9|118
1628262600000|2021-08-06 15:10:00|4433.8|4433.4|4433.8|4433.4|4434.05|4433.65|4433.55|4433.15|361
1628262610000|2021-08-06 15:10:10|4433.92|4433.52|4433.3|4432.9|4434.05|4433.65|4433.3|4432.9|323
1628262620000|2021-08-06 15:10:20|4433.05|4432.65|4432.8|4432.4|4433.3|4432.9|4432.8|4432.4|442
1628262630000|2021-08-06 15:10:30|4432.92|4432.52|4432.3|4431.9|4432.92|4432.52|4432.3|4431.9|342
1628262640000|2021-08-06 15:10:40|4432.55|4432.15|4432.8|4432.4|4433.05|4432.65|4432.3|4431.9|456
1628262650000|2021-08-06 15:10:50|4432.92|4432.52|4433.3|4432.9|4433.3|4432.9|4432.8|4432.4|206
1628262660000|2021-08-06 15:11:00|4433.42|4433.02|4433.42|4433.02|4433.42|4433.02|4433.3|4432.9|198
1628262670000|2021-08-06 15:11:10|4433.3|4432.9|4433.3|4432.9|4433.55|4433.15|4433.05|4432.65|184
1628262680000|2021-08-06 15:11:20|4433.42|4433.02|4433.55|4433.15|4433.55|4433.15|4433.3|4432.9|276
1628262690000|2021-08-06 15:11:30|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|392
1628262700000|2021-08-06 15:11:40|4433.92|4433.52|4434.05|4433.65|4434.05|4433.65|4433.8|4433.4|244
1628262710000|2021-08-06 15:11:50|4433.8|4433.4|4433.55|4433.15|4434.05|4433.65|4433.55|4433.15|286
1628262720000|2021-08-06 15:12:00|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|146
1628262730000|2021-08-06 15:12:10|4433.55|4433.15|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|153
1628262740000|2021-08-06 15:12:20|4434.05|4433.65|4433.3|4432.9|4434.05|4433.65|4433.3|4432.9|319
1628262750000|2021-08-06 15:12:30|4433.42|4433.02|4433.42|4433.02|4433.42|4433.02|4433.3|4432.9|170
1628262760000|2021-08-06 15:12:40|4433.55|4433.15|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|264
1628262770000|2021-08-06 15:12:50|4433.55|4433.15|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|156
1628262780000|2021-08-06 15:13:00|4433.42|4433.02|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|75
1628262790000|2021-08-06 15:13:10|4433.42|4433.02|4433.3|4432.9|4433.42|4433.02|4433.3|4432.9|211
1628262800000|2021-08-06 15:13:20|4433.17|4432.77|4433.05|4432.65|4433.3|4432.9|4433.05|4432.65|136
1628262810000|2021-08-06 15:13:30|4432.8|4432.4|4433.05|4432.65|4433.05|4432.65|4432.8|4432.4|258
1628262820000|2021-08-06 15:13:40|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|4432.67|4432.27|179
1628262830000|2021-08-06 15:13:50|4433.05|4432.65|4432.8|4432.4|4433.05|4432.65|4432.55|4432.15|254
1628262840000|2021-08-06 15:14:00|4432.67|4432.27|4432.55|4432.15|4432.8|4432.4|4432.55|4432.15|95
1628262850000|2021-08-06 15:14:10|4432.8|4432.4|4432.55|4432.15|4432.8|4432.4|4432.55|4432.15|419
1628262860000|2021-08-06 15:14:20|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|4432.55|4432.15|353
1628262870000|2021-08-06 15:14:30|4432.67|4432.27|4432.55|4432.15|4432.8|4432.4|4432.55|4432.15|222
1628262880000|2021-08-06 15:14:40|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|4432.55|4432.15|567
1628262890000|2021-08-06 15:14:50|4432.55|4432.15|4432.8|4432.4|4432.8|4432.4|4432.55|4432.15|140
1628262900000|2021-08-06 15:15:00|4433.05|4432.65|4433.05|4432.65|4433.05|4432.65|4432.8|4432.4|411
1628262910000|2021-08-06 15:15:10|4432.8|4432.4|4432.3|4431.9|4432.8|4432.4|4432.3|4431.9|296
1628262920000|2021-08-06 15:15:20|||||||||56
1628262930000|2021-08-06 15:15:30|4432.17|4431.77|4432.05|4431.65|4432.17|4431.77|4432.05|4431.65|207
1628262940000|2021-08-06 15:15:40|4431.8|4431.4|4432.05|4431.65|4432.17|4431.77|4431.8|4431.4|393
1628262950000|2021-08-06 15:15:50|4431.8|4431.4|4431.55|4431.15|4431.8|4431.4|4431.55|4431.15|161
1628262960000|2021-08-06 15:16:00|4431.3|4430.9|4431.8|4431.4|4431.8|4431.4|4431.05|4430.65|925
1628262970000|2021-08-06 15:16:10|4432.05|4431.65|4431.8|4431.4|4432.05|4431.65|4431.8|4431.4|273
1628262980000|2021-08-06 15:16:20|4432.05|4431.65|4432.05|4431.65|4432.05|4431.65|4432.05|4431.65|28
1628262990000|2021-08-06 15:16:30|4432.17|4431.77|4432.05|4431.65|4432.17|4431.77|4432.05|4431.65|679
1628263000000|2021-08-06 15:16:40|4431.8|4431.4|4432.05|4431.65|4432.05|4431.65|4431.8|4431.4|117
1628263010000|2021-08-06 15:16:50|4432.3|4431.9|4432.05|4431.65|4432.3|4431.9|4432.05|4431.65|186
1628263020000|2021-08-06 15:17:00|4431.92|4431.52|4432.3|4431.9|4432.3|4431.9|4431.8|4431.4|98
1628263030000|2021-08-06 15:17:10|4432.42|4432.02|4432.8|4432.4|4432.8|4432.4|4432.3|4431.9|231
1628263040000|2021-08-06 15:17:20|4432.55|4432.15|4432.55|4432.15|4432.8|4432.4|4432.55|4432.15|198
1628263050000|2021-08-06 15:17:30|4432.67|4432.27|4433.05|4432.65|4433.05|4432.65|4432.67|4432.27|209
1628263060000|2021-08-06 15:17:40|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|194
1628263070000|2021-08-06 15:17:50|4432.55|4432.15|4432.05|4431.65|4432.55|4432.15|4432.05|4431.65|188
1628263080000|2021-08-06 15:18:00|4432.3|4431.9|4432.3|4431.9|4432.3|4431.9|4432.05|4431.65|278
1628263090000|2021-08-06 15:18:10|4432.8|4432.4|4432.55|4432.15|4432.8|4432.4|4432.55|4432.15|196
1628263100000|2021-08-06 15:18:20|4432.3|4431.9|4432.55|4432.15|4432.55|4432.15|4432.3|4431.9|121
1628263110000|2021-08-06 15:18:30|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|121
1628263120000|2021-08-06 15:18:40|4432.55|4432.15|4432.55|4432.15|4432.55|4432.15|4432.3|4431.9|160
1628263130000|2021-08-06 15:18:50|4432.42|4432.02|4432.3|4431.9|4432.55|4432.15|4432.3|4431.9|222
1628263140000|2021-08-06 15:19:00|4432.42|4432.02|4432.55|4432.15|4432.55|4432.15|4432.42|4432.02|418
1628263150000|2021-08-06 15:19:10|4432.67|4432.27|4432.55|4432.15|4432.67|4432.27|4432.3|4431.9|180
1628263160000|2021-08-06 15:19:20|4432.42|4432.02|4432.3|4431.9|4432.55|4432.15|4432.05|4431.65|266
1628263170000|2021-08-06 15:19:30|4432.42|4432.02|4432.8|4432.4|4432.8|4432.4|4432.42|4432.02|277
1628263180000|2021-08-06 15:19:40|4433.05|4432.65|4433.05|4432.65|4433.05|4432.65|4433.05|4432.65|49
1628263190000|2021-08-06 15:19:50|4433.3|4432.9|4433.05|4432.65|4433.3|4432.9|4433.05|4432.65|408
1628263200000|2021-08-06 15:20:00|4433.3|4432.9|4433.55|4433.15|4433.55|4433.15|4433.3|4432.9|520
1628263210000|2021-08-06 15:20:10|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|168
1628263220000|2021-08-06 15:20:20|4434.05|4433.65|4433.8|4433.4|4434.05|4433.65|4433.55|4433.15|318
1628263230000|2021-08-06 15:20:30|4434.05|4433.65|4433.8|4433.4|4434.05|4433.65|4433.8|4433.4|307
1628263240000|2021-08-06 15:20:40|4433.92|4433.52|4434.3|4433.9|4434.3|4433.9|4433.92|4433.52|452
1628263250000|2021-08-06 15:20:50|4434.17|4433.77|4434.05|4433.65|4434.17|4433.77|4434.05|4433.65|166
1628263260000|2021-08-06 15:21:00|4433.8|4433.4|4433.55|4433.15|4434.05|4433.65|4433.55|4433.15|312
1628263270000|2021-08-06 15:21:10|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|194
1628263280000|2021-08-06 15:21:20|4433.55|4433.15|4434.05|4433.65|4434.05|4433.65|4433.3|4432.9|326
1628263290000|2021-08-06 15:21:30|||||||||25
1628263300000|2021-08-06 15:21:40|4433.8|4433.4|4434.05|4433.65|4434.05|4433.65|4433.8|4433.4|208
1628263310000|2021-08-06 15:21:50|4434.3|4433.9|4434.55|4434.15|4434.55|4434.15|4434.05|4433.65|360
1628263320000|2021-08-06 15:22:00|4434.42|4434.02|4434.55|4434.15|4434.8|4434.4|4434.3|4433.9|311
1628263330000|2021-08-06 15:22:10|4434.8|4434.4|4434.55|4434.15|4434.8|4434.4|4434.55|4434.15|347
1628263340000|2021-08-06 15:22:20|4434.67|4434.27|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|154
1628263350000|2021-08-06 15:22:30|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|4434.8|4434.4|355
1628263360000|2021-08-06 15:22:40|4434.92|4434.52|4435.05|4434.65|4435.05|4434.65|4434.92|4434.52|108
1628263370000|2021-08-06 15:22:50|4435.3|4434.9|4435.55|4435.15|4435.55|4435.15|4435.05|4434.65|654
1628263380000|2021-08-06 15:23:00|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|285
1628263390000|2021-08-06 15:23:10|4436.05|4435.65|4436.3|4435.9|4436.3|4435.9|4436.05|4435.65|563
1628263400000|2021-08-06 15:23:20|4436.05|4435.65|4436.3|4435.9|4436.3|4435.9|4436.05|4435.65|431
1628263410000|2021-08-06 15:23:30|4436.05|4435.65|4436.3|4435.9|4436.3|4435.9|4436.05|4435.65|276
1628263420000|2021-08-06 15:23:40|4436.05|4435.65|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|351
1628263430000|2021-08-06 15:23:50|4436.17|4435.77|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|477
1628263440000|2021-08-06 15:24:00|4435.8|4435.4|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|313
1628263450000|2021-08-06 15:24:10|4436.05|4435.65|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|154
1628263460000|2021-08-06 15:24:20|4435.92|4435.52|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|347
1628263470000|2021-08-06 15:24:30|4435.92|4435.52|4436.3|4435.9|4436.3|4435.9|4435.8|4435.4|357
1628263480000|2021-08-06 15:24:40|4436.05|4435.65|4436.05|4435.65|4436.17|4435.77|4436.05|4435.65|286
1628263490000|2021-08-06 15:24:50|4436.3|4435.9|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|207
1628263500000|2021-08-06 15:25:00|||||||||38
1628263510000|2021-08-06 15:25:10|4435.92|4435.52|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|322
1628263520000|2021-08-06 15:25:20|4435.92|4435.52|4435.8|4435.4|4435.92|4435.52|4435.8|4435.4|105
1628263530000|2021-08-06 15:25:30|4436.05|4435.65|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|426
1628263540000|2021-08-06 15:25:40|4435.55|4435.15|4434.8|4434.4|4435.8|4435.4|4434.55|4434.15|1253
1628263550000|2021-08-06 15:25:50|4434.55|4434.15|4433.55|4433.15|4434.55|4434.15|4433.55|4433.15|1174
1628263560000|2021-08-06 15:26:00|4433.8|4433.4|4434.3|4433.9|4434.3|4433.9|4433.55|4433.15|725
1628263570000|2021-08-06 15:26:10|4434.05|4433.65|4434.05|4433.65|4434.3|4433.9|4434.05|4433.65|331
1628263580000|2021-08-06 15:26:20|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|276
1628263590000|2021-08-06 15:26:30|4434.55|4434.15|4434.55|4434.15|4434.55|4434.15|4434.3|4433.9|265
1628263600000|2021-08-06 15:26:40|4434.3|4433.9|4434.3|4433.9|4434.55|4434.15|4434.3|4433.9|252
1628263610000|2021-08-06 15:26:50|4434.05|4433.65|4434.05|4433.65|4434.3|4433.9|4434.05|4433.65|230
1628263620000|2021-08-06 15:27:00|4434.3|4433.9|4434.05|4433.65|4434.3|4433.9|4434.05|4433.65|246
1628263630000|2021-08-06 15:27:10|4434.17|4433.77|4434.55|4434.15|4434.55|4434.15|4434.05|4433.65|225
1628263640000|2021-08-06 15:27:20|4434.3|4433.9|4434.05|4433.65|4434.42|4434.02|4434.05|4433.65|122
1628263650000|2021-08-06 15:27:30|4434.3|4433.9|4434.55|4434.15|4434.55|4434.15|4434.3|4433.9|134
1628263660000|2021-08-06 15:27:40|4434.3|4433.9|4434.8|4434.4|4434.8|4434.4|4434.3|4433.9|440
1628263670000|2021-08-06 15:27:50|4435.05|4434.65|4434.92|4434.52|4435.05|4434.65|4434.8|4434.4|266
1628263680000|2021-08-06 15:28:00|4434.8|4434.4|4434.8|4434.4|4435.05|4434.65|4434.55|4434.15|242
1628263690000|2021-08-06 15:28:10|4435.05|4434.65|4435.55|4435.15|4435.55|4435.15|4435.05|4434.65|418
1628263700000|2021-08-06 15:28:20|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|168
1628263710000|2021-08-06 15:28:30|4436.05|4435.65|4435.8|4435.4|4436.05|4435.65|4435.55|4435.15|351
1628263720000|2021-08-06 15:28:40|4435.55|4435.15|4435.55|4435.15|4435.67|4435.27|4435.55|4435.15|191
1628263730000|2021-08-06 15:28:50|4435.67|4435.27|4435.8|4435.4|4435.8|4435.4|4435.55|4435.15|249
1628263740000|2021-08-06 15:29:00|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|387
1628263750000|2021-08-06 15:29:10|4435.8|4435.4|4435.8|4435.4|4435.92|4435.52|4435.8|4435.4|143
1628263760000|2021-08-06 15:29:20|4435.92|4435.52|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|109
1628263770000|2021-08-06 15:29:30|4435.92|4435.52|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|248
1628263780000|2021-08-06 15:29:40|4435.92|4435.52|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|155
1628263790000|2021-08-06 15:29:50|4435.92|4435.52|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|146
1628263800000|2021-08-06 15:30:00|4435.55|4435.15|4435.3|4434.9|4435.8|4435.4|4435.3|4434.9|631
1628263810000|2021-08-06 15:30:10|4435.55|4435.15|4435.3|4434.9|4435.55|4435.15|4435.3|4434.9|274
1628263820000|2021-08-06 15:30:20|4435.42|4435.02|4435.8|4435.4|4435.8|4435.4|4435.42|4435.02|675
1628263830000|2021-08-06 15:30:30|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|336
1628263840000|2021-08-06 15:30:40|||||||||285
1628263850000|2021-08-06 15:30:50|4435.8|4435.4|4435.55|4435.15|4435.92|4435.52|4435.55|4435.15|266
1628263860000|2021-08-06 15:31:00|4435.42|4435.02|4435.3|4434.9|4435.42|4435.02|4435.3|4434.9|272
1628263870000|2021-08-06 15:31:10|4435.17|4434.77|4435.3|4434.9|4435.3|4434.9|4435.05|4434.65|237
1628263880000|2021-08-06 15:31:20|4435.05|4434.65|4434.8|4434.4|4435.3|4434.9|4434.8|4434.4|90
1628263890000|2021-08-06 15:31:30|4435.05|4434.65|4434.8|4434.4|4435.05|4434.65|4434.8|4434.4|123
1628263900000|2021-08-06 15:31:40|||||||||155
1628263910000|2021-08-06 15:31:50|4434.55|4434.15|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|150
1628263920000|2021-08-06 15:32:00|4434.55|4434.15|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|256
1628263930000|2021-08-06 15:32:10|4434.55|4434.15|4434.55|4434.15|4434.8|4434.4|4434.55|4434.15|87
1628263940000|2021-08-06 15:32:20|4434.8|4434.4|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|319
1628263950000|2021-08-06 15:32:30|4434.67|4434.27|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|129
1628263960000|2021-08-06 15:32:40|4434.67|4434.27|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|104
1628263970000|2021-08-06 15:32:50|4434.55|4434.15|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|186
1628263980000|2021-08-06 15:33:00|4434.92|4434.52|4434.8|4434.4|4434.92|4434.52|4434.55|4434.15|252
1628263990000|2021-08-06 15:33:10|4434.67|4434.27|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|57
1628264000000|2021-08-06 15:33:20|4434.92|4434.52|4434.92|4434.52|4435.05|4434.65|4434.8|4434.4|147
1628264010000|2021-08-06 15:33:30|4434.8|4434.4|4435.05|4434.65|4435.05|4434.65|4434.8|4434.4|396
1628264020000|2021-08-06 15:33:40|4435.3|4434.9|4434.92|4434.52|4435.3|4434.9|4434.92|4434.52|191
1628264030000|2021-08-06 15:33:50|4434.8|4434.4|4434.55|4434.15|4434.8|4434.4|4434.55|4434.15|201
1628264040000|2021-08-06 15:34:00|4434.42|4434.02|4434.3|4433.9|4434.55|4434.15|4434.3|4433.9|208
1628264050000|2021-08-06 15:34:10|4434.55|4434.15|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|197
1628264060000|2021-08-06 15:34:20|4434.55|4434.15|4434.3|4433.9|4434.67|4434.27|4434.3|4433.9|174
1628264070000|2021-08-06 15:34:30|4434.55|4434.15|4434.55|4434.15|4434.55|4434.15|4434.3|4433.9|126
1628264080000|2021-08-06 15:34:40|4434.8|4434.4|4434.55|4434.15|4434.8|4434.4|4434.55|4434.15|131
1628264090000|2021-08-06 15:34:50|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|60
1628264100000|2021-08-06 15:35:00|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|204
1628264110000|2021-08-06 15:35:10|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|172
1628264120000|2021-08-06 15:35:20|||||||||187
1628264130000|2021-08-06 15:35:30|4434.05|4433.65|4433.55|4433.15|4434.05|4433.65|4433.55|4433.15|297
1628264140000|2021-08-06 15:35:40|4433.67|4433.27|4433.3|4432.9|4433.8|4433.4|4433.3|4432.9|445
1628264150000|2021-08-06 15:35:50|4433.42|4433.02|4433.67|4433.27|4433.8|4433.4|4433.3|4432.9|378
1628264160000|2021-08-06 15:36:00|4433.55|4433.15|4434.05|4433.65|4434.3|4433.9|4433.55|4433.15|376
1628264170000|2021-08-06 15:36:10|4434.3|4433.9|4433.8|4433.4|4434.3|4433.9|4433.8|4433.4|350
1628264180000|2021-08-06 15:36:20|4434.05|4433.65|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|90
1628264190000|2021-08-06 15:36:30|4434.05|4433.65|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|130
1628264200000|2021-08-06 15:36:40|4434.17|4433.77|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|177
1628264210000|2021-08-06 15:36:50|4434.55|4434.15|4434.3|4433.9|4434.55|4434.15|4434.17|4433.77|273
1628264220000|2021-08-06 15:37:00|4434.05|4433.65|4434.05|4433.65|4434.3|4433.9|4434.05|4433.65|121
1628264230000|2021-08-06 15:37:10|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|111
1628264240000|2021-08-06 15:37:20|||||||||140
1628264250000|2021-08-06 15:37:30|4434.05|4433.65|4434.05|4433.65|4434.3|4433.9|4434.05|4433.65|231
1628264260000|2021-08-06 15:37:40|4434.3|4433.9|4434.3|4433.9|4434.55|4434.15|4434.3|4433.9|120
1628264270000|2021-08-06 15:37:50|4434.42|4434.02|4434.3|4433.9|4434.55|4434.15|4434.3|4433.9|135
1628264280000|2021-08-06 15:38:00|4434.17|4433.77|4433.8|4433.4|4434.17|4433.77|4433.8|4433.4|241
1628264290000|2021-08-06 15:38:10|4433.55|4433.15|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|346
1628264300000|2021-08-06 15:38:20|4433.3|4432.9|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|523
1628264310000|2021-08-06 15:38:30|4433.55|4433.15|4433.55|4433.15|4433.8|4433.4|4433.3|4432.9|275
1628264320000|2021-08-06 15:38:40|4433.67|4433.27|4433.55|4433.15|4433.8|4433.4|4433.55|4433.15|139
1628264330000|2021-08-06 15:38:50|4433.67|4433.27|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|90
1628264340000|2021-08-06 15:39:00|4433.55|4433.15|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|63
1628264350000|2021-08-06 15:39:10|4433.92|4433.52|4433.8|4433.4|4433.92|4433.52|4433.8|4433.4|131
1628264360000|2021-08-06 15:39:20|4433.55|4433.15|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|96
1628264370000|2021-08-06 15:39:30|4433.05|4432.65|4433.05|4432.65|4433.05|4432.65|4433.05|4432.65|359
1628264380000|2021-08-06 15:39:40|4433.3|4432.9|4433.8|4433.4|4433.8|4433.4|4433.3|4432.9|364
1628264390000|2021-08-06 15:39:50|4433.67|4433.27|4433.3|4432.9|4433.8|4433.4|4433.3|4432.9|385
1628264400000|2021-08-06 15:40:00|4433.17|4432.77|4433.05|4432.65|4433.3|4432.9|4433.05|4432.65|607
1628264410000|2021-08-06 15:40:10|4432.8|4432.4|4432.8|4432.4|4433.05|4432.65|4432.8|4432.4|304
1628264420000|2021-08-06 15:40:20|4432.55|4432.15|4432.55|4432.15|4432.8|4432.4|4432.55|4432.15|267
1628264430000|2021-08-06 15:40:30|4432.8|4432.4|4433.05|4432.65|4433.05|4432.65|4432.8|4432.4|351
1628264440000|2021-08-06 15:40:40|4432.92|4432.52|4433.3|4432.9|4433.3|4432.9|4432.92|4432.52|120
1628264450000|2021-08-06 15:40:50|4433.17|4432.77|4433.3|4432.9|4433.3|4432.9|4433.05|4432.65|56
1628264460000|2021-08-06 15:41:00|4433.55|4433.15|4433.05|4432.65|4433.55|4433.15|4433.05|4432.65|450
1628264470000|2021-08-06 15:41:10|4433.3|4432.9|4433.3|4432.9|4433.42|4433.02|4433.05|4432.65|143
1628264480000|2021-08-06 15:41:20|4433.05|4432.65|4433.3|4432.9|4433.3|4432.9|4433.05|4432.65|357
1628264490000|2021-08-06 15:41:30|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|136
1628264500000|2021-08-06 15:41:40|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|77
1628264510000|2021-08-06 15:41:50|4433.92|4433.52|4433.8|4433.4|4434.05|4433.65|4433.8|4433.4|166
1628264520000|2021-08-06 15:42:00|4433.92|4433.52|4433.8|4433.4|4434.05|4433.65|4433.8|4433.4|101
1628264530000|2021-08-06 15:42:10|4433.92|4433.52|4434.05|4433.65|4434.05|4433.65|4433.92|4433.52|17
1628264540000|2021-08-06 15:42:20|4433.8|4433.4|4433.8|4433.4|4434.05|4433.65|4433.8|4433.4|320
1628264550000|2021-08-06 15:42:30|4433.55|4433.15|4433.3|4432.9|4433.8|4433.4|4433.3|4432.9|257
1628264560000|2021-08-06 15:42:40|4433.42|4433.02|4433.3|4432.9|4433.55|4433.15|4433.17|4432.77|113
1628264570000|2021-08-06 15:42:50|4433.42|4433.02|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|154
1628264580000|2021-08-06 15:43:00|4433.17|4432.77|4433.3|4432.9|4433.3|4432.9|4433.05|4432.65|278
1628264590000|2021-08-06 15:43:10|4433.05|4432.65|4433.3|4432.9|4433.55|4433.15|4433.05|4432.65|112
1628264600000|2021-08-06 15:43:20|4433.17|4432.77|4433.17|4432.77|4433.3|4432.9|4433.05|4432.65|75
1628264610000|2021-08-06 15:43:30|4433.3|4432.9|4433.3|4432.9|4433.3|4432.9|4433.05|4432.65|155
1628264620000|2021-08-06 15:43:40|4433.05|4432.65|4433.3|4432.9|4433.3|4432.9|4433.05|4432.65|46
1628264630000|2021-08-06 15:43:50|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|107
1628264640000|2021-08-06 15:44:00|4433.3|4432.9|4433.8|4433.4|4433.8|4433.4|4433.3|4432.9|98
1628264650000|2021-08-06 15:44:10|4433.67|4433.27|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|128
1628264660000|2021-08-06 15:44:20|4433.55|4433.15|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|157
1628264670000|2021-08-06 15:44:30|4433.67|4433.27|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|197
1628264680000|2021-08-06 15:44:40|4433.55|4433.15|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|84
1628264690000|2021-08-06 15:44:50|4433.55|4433.15|4433.05|4432.65|4433.55|4433.15|4433.05|4432.65|108
1628264700000|2021-08-06 15:45:00|4433.17|4432.77|4433.3|4432.9|4433.3|4432.9|4433.05|4432.65|326
1628264710000|2021-08-06 15:45:10|||||||||77
1628264720000|2021-08-06 15:45:20|4433.55|4433.15|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|348
1628264730000|2021-08-06 15:45:30|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|81
1628264740000|2021-08-06 15:45:40|4433.3|4432.9|4433.05|4432.65|4433.3|4432.9|4432.8|4432.4|324
1628264750000|2021-08-06 15:45:50|4432.92|4432.52|4432.55|4432.15|4432.92|4432.52|4432.55|4432.15|313
1628264760000|2021-08-06 15:46:00|4432.8|4432.4|4432.55|4432.15|4432.8|4432.4|4432.55|4432.15|297
1628264770000|2021-08-06 15:46:10|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|120
1628264780000|2021-08-06 15:46:20|4432.55|4432.15|4432.8|4432.4|4432.8|4432.4|4432.55|4432.15|142
1628264790000|2021-08-06 15:46:30|4433.05|4432.65|4433.3|4432.9|4433.3|4432.9|4433.05|4432.65|287
1628264800000|2021-08-06 15:46:40|4433.55|4433.15|4433.3|4432.9|4433.55|4433.15|4433.05|4432.65|252
1628264810000|2021-08-06 15:46:50|4433.42|4433.02|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|143
1628264820000|2021-08-06 15:47:00|4433.55|4433.15|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|210
1628264830000|2021-08-06 15:47:10|||||||||14
1628264840000|2021-08-06 15:47:20|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|4433.3|4432.9|312
1628264850000|2021-08-06 15:47:30|4433.3|4432.9|4433.3|4432.9|4433.3|4432.9|4433.3|4432.9|51
1628264860000|2021-08-06 15:47:40|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|118
1628264870000|2021-08-06 15:47:50|4433.3|4432.9|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|207
1628264880000|2021-08-06 15:48:00|4433.42|4433.02|4433.8|4433.4|4433.8|4433.4|4433.3|4432.9|172
1628264890000|2021-08-06 15:48:10|4433.55|4433.15|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|153
1628264900000|2021-08-06 15:48:20|4433.55|4433.15|4433.3|4432.9|4433.8|4433.4|4433.3|4432.9|135
1628264910000|2021-08-06 15:48:30|4433.42|4433.02|4433.55|4433.15|4433.55|4433.15|4433.42|4433.02|87
1628264920000|2021-08-06 15:48:40|4433.8|4433.4|4434.05|4433.65|4434.05|4433.65|4433.8|4433.4|264
1628264930000|2021-08-06 15:48:50|4433.8|4433.4|4434.3|4433.9|4434.3|4433.9|4433.8|4433.4|242
1628264940000|2021-08-06 15:49:00|4434.05|4433.65|4434.05|4433.65|4434.3|4433.9|4434.05|4433.65|254
1628264950000|2021-08-06 15:49:10|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|31
1628264960000|2021-08-06 15:49:20|||||||||48
1628264970000|2021-08-06 15:49:30|4434.42|4434.02|4434.05|4433.65|4434.55|4434.15|4434.05|4433.65|269
1628264980000|2021-08-06 15:49:40|4433.8|4433.4|4433.67|4433.27|4433.8|4433.4|4433.55|4433.15|266
1628264990000|2021-08-06 15:49:50|4433.55|4433.15|4433.8|4433.4|4434.05|4433.65|4433.55|4433.15|286
1628265000000|2021-08-06 15:50:00|4434.05|4433.65|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|222
1628265010000|2021-08-06 15:50:10|4434.17|4433.77|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|125
1628265020000|2021-08-06 15:50:20|4434.55|4434.15|4434.3|4433.9|4434.8|4434.4|4434.3|4433.9|517
1628265030000|2021-08-06 15:50:30|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|125
1628265040000|2021-08-06 15:50:40|4433.8|4433.4|4433.8|4433.4|4433.92|4433.52|4433.8|4433.4|221
1628265050000|2021-08-06 15:50:50|4433.92|4433.52|4434.3|4433.9|4434.3|4433.9|4433.8|4433.4|159
1628265060000|2021-08-06 15:51:00|4434.55|4434.15|4434.55|4434.15|4434.55|4434.15|4434.55|4434.15|48
1628265070000|2021-08-06 15:51:10|4434.3|4433.9|4434.55|4434.15|4434.55|4434.15|4434.3|4433.9|121
1628265080000|2021-08-06 15:51:20|4434.8|4434.4|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|260
1628265090000|2021-08-06 15:51:30|||||||||113
1628265100000|2021-08-06 15:51:40|4434.67|4434.27|4434.55|4434.15|4434.8|4434.4|4434.55|4434.15|103
1628265110000|2021-08-06 15:51:50|4434.67|4434.27|4434.55|4434.15|4434.8|4434.4|4434.55|4434.15|196
1628265120000|2021-08-06 15:52:00|||||||||42
1628265130000|2021-08-06 15:52:10|4434.8|4434.4|4434.55|4434.15|4434.8|4434.4|4434.55|4434.15|205
1628265140000|2021-08-06 15:52:20|4434.3|4433.9|4434.3|4433.9|4434.55|4434.15|4434.3|4433.9|179
1628265150000|2021-08-06 15:52:30|4434.55|4434.15|4434.3|4433.9|4434.55|4434.15|4434.05|4433.65|134
1628265160000|2021-08-06 15:52:40|4434.55|4434.15|4434.3|4433.9|4434.55|4434.15|4434.3|4433.9|126
1628265170000|2021-08-06 15:52:50|||||||||13
1628265180000|2021-08-06 15:53:00|4434.17|4433.77|4434.05|4433.65|4434.17|4433.77|4433.8|4433.4|383
1628265190000|2021-08-06 15:53:10|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|117
1628265200000|2021-08-06 15:53:20|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|39
1628265210000|2021-08-06 15:53:30|4433.92|4433.52|4433.8|4433.4|4434.05|4433.65|4433.8|4433.4|95
1628265220000|2021-08-06 15:53:40|4433.92|4433.52|4434.05|4433.65|4434.3|4433.9|4433.92|4433.52|164
1628265230000|2021-08-06 15:53:50|4434.17|4433.77|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|146
1628265240000|2021-08-06 15:54:00|4434.05|4433.65|4434.55|4434.15|4434.55|4434.15|4434.05|4433.65|223
1628265250000|2021-08-06 15:54:10|4434.67|4434.27|4434.55|4434.15|4434.67|4434.27|4434.55|4434.15|122
1628265260000|2021-08-06 15:54:20|4434.3|4433.9|4434.55|4434.15|4434.55|4434.15|4434.3|4433.9|255
1628265270000|2021-08-06 15:54:30|4434.3|4433.9|4434.55|4434.15|4434.55|4434.15|4434.3|4433.9|111
1628265280000|2021-08-06 15:54:40|4434.67|4434.27|4434.55|4434.15|4434.8|4434.4|4434.55|4434.15|314
1628265290000|2021-08-06 15:54:50|4434.67|4434.27|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|102
1628265300000|2021-08-06 15:55:00|4434.55|4434.15|4434.55|4434.15|4434.8|4434.4|4434.3|4433.9|183
1628265310000|2021-08-06 15:55:10|4434.3|4433.9|4434.55|4434.15|4434.55|4434.15|4434.3|4433.9|137
1628265320000|2021-08-06 15:55:20|4434.8|4434.4|4434.8|4434.4|4435.05|4434.65|4434.55|4434.15|313
1628265330000|2021-08-06 15:55:30|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|173
1628265340000|2021-08-06 15:55:40|4435.3|4434.9|4435.3|4434.9|4435.3|4434.9|4435.05|4434.65|421
1628265350000|2021-08-06 15:55:50|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|4435.3|4434.9|183
1628265360000|2021-08-06 15:56:00|4435.3|4434.9|4435.55|4435.15|4435.8|4435.4|4435.3|4434.9|479
1628265370000|2021-08-06 15:56:10|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.55|4435.15|173
1628265380000|2021-08-06 15:56:20|||||||||75
1628265390000|2021-08-06 15:56:30|4436.05|4435.65|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|185
1628265400000|2021-08-06 15:56:40|||||||||31
1628265410000|2021-08-06 15:56:50|||||||||16
1628265420000|2021-08-06 15:57:00|||||||||235
1628265430000|2021-08-06 15:57:10|||||||||70
1628265440000|2021-08-06 15:57:20|||||||||89
1628265450000|2021-08-06 15:57:30|||||||||22
1628265460000|2021-08-06 15:57:40|||||||||132
1628265470000|2021-08-06 15:57:50|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|211
1628265480000|2021-08-06 15:58:00|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|347
1628265490000|2021-08-06 15:58:10|4436.42|4436.02|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|478
1628265500000|2021-08-06 15:58:20|||||||||23
1628265510000|2021-08-06 15:58:30|4436.8|4436.4|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|443
1628265520000|2021-08-06 15:58:40|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|369
1628265530000|2021-08-06 15:58:50|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|254
1628265540000|2021-08-06 15:59:00|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|465
1628265550000|2021-08-06 15:59:10|4437.42|4437.02|4437.55|4437.15|4437.55|4437.15|4437.42|4437.02|614
1628265560000|2021-08-06 15:59:20|4437.42|4437.02|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|420
1628265570000|2021-08-06 15:59:30|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|107
1628265580000|2021-08-06 15:59:40|4437.42|4437.02|4437.3|4436.9|4437.55|4437.15|4437.3|4436.9|356
1628265590000|2021-08-06 15:59:50|4437.42|4437.02|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|242
1628265600000|2021-08-06 16:00:00|4437.8|4437.4|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|497
1628265610000|2021-08-06 16:00:10|4437.8|4437.4|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|430
1628265620000|2021-08-06 16:00:20|4437.8|4437.4|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|103
1628265630000|2021-08-06 16:00:30|4437.8|4437.4|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|238
1628265640000|2021-08-06 16:00:40|||||||||134
1628265650000|2021-08-06 16:00:50|4437.3|4436.9|4437.3|4436.9|4437.55|4437.15|4437.3|4436.9|334
1628265660000|2021-08-06 16:01:00|4437.55|4437.15|4437.3|4436.9|4437.55|4437.15|4437.3|4436.9|238
1628265670000|2021-08-06 16:01:10|4437.17|4436.77|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|416
1628265680000|2021-08-06 16:01:20|4436.92|4436.52|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|126
1628265690000|2021-08-06 16:01:30|||||||||16
1628265700000|2021-08-06 16:01:40|||||||||150
1628265710000|2021-08-06 16:01:50|4437.05|4436.65|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|258
1628265720000|2021-08-06 16:02:00|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|254
1628265730000|2021-08-06 16:02:10|4436.92|4436.52|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|243
1628265740000|2021-08-06 16:02:20|||||||||10
1628265750000|2021-08-06 16:02:30|4436.8|4436.4|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|209
1628265760000|2021-08-06 16:02:40|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|137
1628265770000|2021-08-06 16:02:50|4437.05|4436.65|4436.92|4436.52|4437.05|4436.65|4436.8|4436.4|160
1628265780000|2021-08-06 16:03:00|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|142
1628265790000|2021-08-06 16:03:10|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4436.92|4436.52|163
1628265800000|2021-08-06 16:03:20|4436.8|4436.4|4436.8|4436.4|4437.17|4436.77|4436.8|4436.4|630
1628265810000|2021-08-06 16:03:30|4437.05|4436.65|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|471
1628265820000|2021-08-06 16:03:40|4436.92|4436.52|4437.05|4436.65|4437.05|4436.65|4436.92|4436.52|113
1628265830000|2021-08-06 16:03:50|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|94
1628265840000|2021-08-06 16:04:00|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|305
1628265850000|2021-08-06 16:04:10|||||||||50
1628265860000|2021-08-06 16:04:20|4437.42|4437.02|4437.8|4437.4|4437.8|4437.4|4437.3|4436.9|236
1628265870000|2021-08-06 16:04:30|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|181
1628265880000|2021-08-06 16:04:40|4437.67|4437.27|4437.8|4437.4|4437.8|4437.4|4437.55|4437.15|142
1628265890000|2021-08-06 16:04:50|4437.67|4437.27|4437.55|4437.15|4437.67|4437.27|4437.55|4437.15|68
1628265900000|2021-08-06 16:05:00|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.67|4437.27|299
1628265910000|2021-08-06 16:05:10|4437.67|4437.27|4437.8|4437.4|4437.8|4437.4|4437.67|4437.27|44
1628265920000|2021-08-06 16:05:20|||||||||12
1628265930000|2021-08-06 16:05:30|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|224
1628265940000|2021-08-06 16:05:40|4437.42|4437.02|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|244
1628265950000|2021-08-06 16:05:50|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|69
1628265960000|2021-08-06 16:06:00|4437.42|4437.02|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|193
1628265970000|2021-08-06 16:06:10|||||||||11
1628265980000|2021-08-06 16:06:20|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|120
1628265990000|2021-08-06 16:06:30|||||||||68
1628266000000|2021-08-06 16:06:40|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|101
1628266010000|2021-08-06 16:06:50|4437.42|4437.02|4437.3|4436.9|4437.55|4437.15|4437.3|4436.9|114
1628266020000|2021-08-06 16:07:00|4437.55|4437.15|4437.3|4436.9|4437.55|4437.15|4437.3|4436.9|138
1628266030000|2021-08-06 16:07:10|4437.42|4437.02|4437.42|4437.02|4437.42|4437.02|4437.3|4436.9|145
1628266040000|2021-08-06 16:07:20|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|7
1628266050000|2021-08-06 16:07:30|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|165
1628266060000|2021-08-06 16:07:40|4437.17|4436.77|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|299
1628266070000|2021-08-06 16:07:50|||||||||83
1628266080000|2021-08-06 16:08:00|||||||||149
1628266090000|2021-08-06 16:08:10|||||||||57
1628266100000|2021-08-06 16:08:20|4436.8|4436.4|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|187
1628266110000|2021-08-06 16:08:30|4437.3|4436.9|4437.17|4436.77|4437.3|4436.9|4437.05|4436.65|217
1628266120000|2021-08-06 16:08:40|4437.05|4436.65|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|194
1628266130000|2021-08-06 16:08:50|||||||||134
1628266140000|2021-08-06 16:09:00|||||||||5
1628266150000|2021-08-06 16:09:10|||||||||10
1628266160000|2021-08-06 16:09:20|4436.8|4436.4|4436.8|4436.4|4436.92|4436.52|4436.8|4436.4|159
1628266170000|2021-08-06 16:09:30|||||||||18
1628266180000|2021-08-06 16:09:40|||||||||250
1628266190000|2021-08-06 16:09:50|4436.55|4436.15|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|142
1628266200000|2021-08-06 16:10:00|||||||||121
1628266210000|2021-08-06 16:10:10|4436.55|4436.15|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|161
1628266220000|2021-08-06 16:10:20|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|69
1628266230000|2021-08-06 16:10:30|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.67|4436.27|172
1628266240000|2021-08-06 16:10:40|4436.67|4436.27|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|183
1628266250000|2021-08-06 16:10:50|4436.67|4436.27|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|154
1628266260000|2021-08-06 16:11:00|||||||||17
1628266270000|2021-08-06 16:11:10|4436.8|4436.4|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|299
1628266280000|2021-08-06 16:11:20|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|101
1628266290000|2021-08-06 16:11:30|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|108
1628266300000|2021-08-06 16:11:40|4436.3|4435.9|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|177
1628266310000|2021-08-06 16:11:50|||||||||13
1628266320000|2021-08-06 16:12:00|||||||||144
1628266330000|2021-08-06 16:12:10|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|355
1628266340000|2021-08-06 16:12:20|4437.05|4436.65|4436.8|4436.4|4437.05|4436.65|4436.55|4436.15|389
1628266350000|2021-08-06 16:12:30|4436.67|4436.27|4436.55|4436.15|4436.67|4436.27|4436.55|4436.15|15
1628266360000|2021-08-06 16:12:40|||||||||210
1628266370000|2021-08-06 16:12:50|||||||||374
1628266380000|2021-08-06 16:13:00|||||||||412
1628266390000|2021-08-06 16:13:10|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|176
1628266400000|2021-08-06 16:13:20|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|240
1628266410000|2021-08-06 16:13:30|||||||||138
1628266420000|2021-08-06 16:13:40|4436.3|4435.9|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|396
1628266430000|2021-08-06 16:13:50|||||||||207
1628266440000|2021-08-06 16:14:00|4435.8|4435.4|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|442
1628266450000|2021-08-06 16:14:10|||||||||292
1628266460000|2021-08-06 16:14:20|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|201
1628266470000|2021-08-06 16:14:30|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|162
1628266480000|2021-08-06 16:14:40|||||||||11
1628266490000|2021-08-06 16:14:50|||||||||16
1628266500000|2021-08-06 16:15:00|4436.3|4435.9|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|273
1628266510000|2021-08-06 16:15:10|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|161
1628266520000|2021-08-06 16:15:20|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|4435.3|4434.9|660
1628266530000|2021-08-06 16:15:30|4435.8|4435.4|4435.55|4435.15|4435.8|4435.4|4435.55|4435.15|171
1628266540000|2021-08-06 16:15:40|4435.67|4435.27|4435.8|4435.4|4435.8|4435.4|4435.67|4435.27|62
1628266550000|2021-08-06 16:15:50|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|232
1628266560000|2021-08-06 16:16:00|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|55
1628266570000|2021-08-06 16:16:10|4436.42|4436.02|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|155
1628266580000|2021-08-06 16:16:20|4436.8|4436.4|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|212
1628266590000|2021-08-06 16:16:30|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|417
1628266600000|2021-08-06 16:16:40|4436.17|4435.77|4436.05|4435.65|4436.3|4435.9|4435.8|4435.4|398
1628266610000|2021-08-06 16:16:50|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.05|4435.65|81
1628266620000|2021-08-06 16:17:00|4436.42|4436.02|4436.3|4435.9|4436.42|4436.02|4436.3|4435.9|255
1628266630000|2021-08-06 16:17:10|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|95
1628266640000|2021-08-06 16:17:20|||||||||287
1628266650000|2021-08-06 16:17:30|4436.67|4436.27|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|394
1628266660000|2021-08-06 16:17:40|4436.55|4436.15|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|129
1628266670000|2021-08-06 16:17:50|4436.67|4436.27|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|331
1628266680000|2021-08-06 16:18:00|||||||||28
1628266690000|2021-08-06 16:18:10|4436.3|4435.9|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|214
1628266700000|2021-08-06 16:18:20|4436.3|4435.9|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|307
1628266710000|2021-08-06 16:18:30|4436.3|4435.9|4436.3|4435.9|4436.55|4436.15|4436.3|4435.9|35
1628266720000|2021-08-06 16:18:40|4436.42|4436.02|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|220
1628266730000|2021-08-06 16:18:50|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|57
1628266740000|2021-08-06 16:19:00|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|401
1628266750000|2021-08-06 16:19:10|4435.92|4435.52|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|223
1628266760000|2021-08-06 16:19:20|||||||||3
1628266770000|2021-08-06 16:19:30|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|71
1628266780000|2021-08-06 16:19:40|4436.17|4435.77|4436.3|4435.9|4436.3|4435.9|4436.17|4435.77|99
1628266790000|2021-08-06 16:19:50|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|156
1628266800000|2021-08-06 16:20:00|4436.8|4436.4|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|457
1628266810000|2021-08-06 16:20:10|4436.67|4436.27|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|224
1628266820000|2021-08-06 16:20:20|4437.05|4436.65|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|233
1628266830000|2021-08-06 16:20:30|4436.55|4436.15|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|252
1628266840000|2021-08-06 16:20:40|4436.3|4435.9|4436.3|4435.9|4436.55|4436.15|4436.3|4435.9|392
1628266850000|2021-08-06 16:20:50|||||||||19
1628266860000|2021-08-06 16:21:00|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|100
1628266870000|2021-08-06 16:21:10|4436.3|4435.9|4436.3|4435.9|4436.55|4436.15|4436.3|4435.9|66
1628266880000|2021-08-06 16:21:20|4436.42|4436.02|4436.55|4436.15|4436.8|4436.4|4436.42|4436.02|155
1628266890000|2021-08-06 16:21:30|4436.67|4436.27|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|151
1628266900000|2021-08-06 16:21:40|4436.55|4436.15|4436.92|4436.52|4436.92|4436.52|4436.55|4436.15|189
1628266910000|2021-08-06 16:21:50|4436.8|4436.4|4436.8|4436.4|4436.92|4436.52|4436.8|4436.4|114
1628266920000|2021-08-06 16:22:00|4436.92|4436.52|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|162
1628266930000|2021-08-06 16:22:10|4436.67|4436.27|4437.05|4436.65|4437.05|4436.65|4436.67|4436.27|236
1628266940000|2021-08-06 16:22:20|4436.92|4436.52|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|89
1628266950000|2021-08-06 16:22:30|4436.8|4436.4|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|129
1628266960000|2021-08-06 16:22:40|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4436.92|4436.52|121
1628266970000|2021-08-06 16:22:50|4436.92|4436.52|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|86
1628266980000|2021-08-06 16:23:00|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|106
1628266990000|2021-08-06 16:23:10|4437.05|4436.65|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|200
1628267000000|2021-08-06 16:23:20|4437.17|4436.77|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|202
1628267010000|2021-08-06 16:23:30|4437.17|4436.77|4437.05|4436.65|4437.17|4436.77|4436.8|4436.4|223
1628267020000|2021-08-06 16:23:40|4436.8|4436.4|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|110
1628267030000|2021-08-06 16:23:50|4437.17|4436.77|4437.05|4436.65|4437.17|4436.77|4437.05|4436.65|94
1628267040000|2021-08-06 16:24:00|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|43
1628267050000|2021-08-06 16:24:10|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|123
1628267060000|2021-08-06 16:24:20|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|48
1628267070000|2021-08-06 16:24:30|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|162
1628267080000|2021-08-06 16:24:40|||||||||181
1628267090000|2021-08-06 16:24:50|||||||||170
1628267100000|2021-08-06 16:25:00|4437.67|4437.27|4437.8|4437.4|4437.8|4437.4|4437.55|4437.15|342
1628267110000|2021-08-06 16:25:10|||||||||35
1628267120000|2021-08-06 16:25:20|4437.67|4437.27|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|193
1628267130000|2021-08-06 16:25:30|||||||||69
1628267140000|2021-08-06 16:25:40|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|124
1628267150000|2021-08-06 16:25:50|4438.05|4437.65|4437.8|4437.4|4438.05|4437.65|4437.8|4437.4|198
1628267160000|2021-08-06 16:26:00|4437.92|4437.52|4437.8|4437.4|4438.05|4437.65|4437.8|4437.4|213
1628267170000|2021-08-06 16:26:10|4437.55|4437.15|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|224
1628267180000|2021-08-06 16:26:20|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|76
1628267190000|2021-08-06 16:26:30|||||||||11
1628267200000|2021-08-06 16:26:40|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|134
1628267210000|2021-08-06 16:26:50|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|264
1628267220000|2021-08-06 16:27:00|||||||||10
1628267230000|2021-08-06 16:27:10|4437.17|4436.77|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|520
1628267240000|2021-08-06 16:27:20|4437.3|4436.9|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|235
1628267250000|2021-08-06 16:27:30|||||||||28
1628267260000|2021-08-06 16:27:40|||||||||19
1628267270000|2021-08-06 16:27:50|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|81
1628267280000|2021-08-06 16:28:00|4437.05|4436.65|4437.17|4436.77|4437.17|4436.77|4437.05|4436.65|290
1628267290000|2021-08-06 16:28:10|4437.05|4436.65|4437.3|4436.9|4437.3|4436.9|4437.05|4436.65|49
1628267300000|2021-08-06 16:28:20|||||||||15
1628267310000|2021-08-06 16:28:30|||||||||22
1628267320000|2021-08-06 16:28:40|4437.05|4436.65|4437.3|4436.9|4437.3|4436.9|4437.05|4436.65|255
1628267330000|2021-08-06 16:28:50|4437.17|4436.77|4437.3|4436.9|4437.3|4436.9|4437.05|4436.65|107
1628267340000|2021-08-06 16:29:00|4437.42|4437.02|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|430
1628267350000|2021-08-06 16:29:10|||||||||15
1628267360000|2021-08-06 16:29:20|4437.67|4437.27|4437.8|4437.4|4437.8|4437.4|4437.67|4437.27|128
1628267370000|2021-08-06 16:29:30|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|62
1628267380000|2021-08-06 16:29:40|||||||||15
1628267390000|2021-08-06 16:29:50|4437.42|4437.02|4437.3|4436.9|4437.42|4437.02|4437.17|4436.77|219
1628267400000|2021-08-06 16:30:00|4437.05|4436.65|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|279
1628267410000|2021-08-06 16:30:10|4437.3|4436.9|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|109
1628267420000|2021-08-06 16:30:20|4437.17|4436.77|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|132
1628267430000|2021-08-06 16:30:30|4436.8|4436.4|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|314
1628267440000|2021-08-06 16:30:40|4436.92|4436.52|4436.8|4436.4|4436.92|4436.52|4436.8|4436.4|67
1628267450000|2021-08-06 16:30:50|4437.05|4436.65|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|88
1628267460000|2021-08-06 16:31:00|4436.92|4436.52|4436.55|4436.15|4436.92|4436.52|4436.55|4436.15|274
1628267470000|2021-08-06 16:31:10|4436.42|4436.02|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|170
1628267480000|2021-08-06 16:31:20|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|74
1628267490000|2021-08-06 16:31:30|4436.67|4436.27|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|146
1628267500000|2021-08-06 16:31:40|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|227
1628267510000|2021-08-06 16:31:50|4436.3|4435.9|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|131
1628267520000|2021-08-06 16:32:00|4436.8|4436.4|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|197
1628267530000|2021-08-06 16:32:10|||||||||145
1628267540000|2021-08-06 16:32:20|4437.3|4436.9|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|136
1628267550000|2021-08-06 16:32:30|4437.17|4436.77|4437.3|4436.9|4437.3|4436.9|4437.17|4436.77|76
1628267560000|2021-08-06 16:32:40|4437.42|4437.02|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|290
1628267570000|2021-08-06 16:32:50|4437.3|4436.9|4437.42|4437.02|4437.55|4437.15|4437.3|4436.9|247
1628267580000|2021-08-06 16:33:00|4437.3|4436.9|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|58
1628267590000|2021-08-06 16:33:10|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|264
1628267600000|2021-08-06 16:33:20|4438.05|4437.65|4438.3|4437.9|4438.3|4437.9|4438.05|4437.65|998
1628267610000|2021-08-06 16:33:30|4438.55|4438.15|4438.55|4438.15|4438.55|4438.15|4438.3|4437.9|575
1628267620000|2021-08-06 16:33:40|4438.3|4437.9|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|217
1628267630000|2021-08-06 16:33:50|4438.17|4437.77|4437.8|4437.4|4438.3|4437.9|4437.8|4437.4|347
1628267640000|2021-08-06 16:34:00|4438.05|4437.65|4437.55|4437.15|4438.05|4437.65|4437.55|4437.15|356
1628267650000|2021-08-06 16:34:10|4437.3|4436.9|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|263
1628267660000|2021-08-06 16:34:20|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|118
1628267670000|2021-08-06 16:34:30|4437.05|4436.65|4437.3|4436.9|4437.3|4436.9|4437.05|4436.65|269
1628267680000|2021-08-06 16:34:40|4437.17|4436.77|4437.3|4436.9|4437.3|4436.9|4437.05|4436.65|153
1628267690000|2021-08-06 16:34:50|||||||||15
1628267700000|2021-08-06 16:35:00|4437.42|4437.02|4437.3|4436.9|4437.42|4437.02|4437.3|4436.9|156
1628267710000|2021-08-06 16:35:10|||||||||7
1628267720000|2021-08-06 16:35:20|4437.17|4436.77|4437.3|4436.9|4437.3|4436.9|4437.05|4436.65|255
1628267730000|2021-08-06 16:35:30|4437.05|4436.65|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|170
1628267740000|2021-08-06 16:35:40|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.05|4436.65|129
1628267750000|2021-08-06 16:35:50|4437.42|4437.02|4437.55|4437.15|4437.55|4437.15|4437.42|4437.02|105
1628267760000|2021-08-06 16:36:00|4437.67|4437.27|4437.55|4437.15|4437.67|4437.27|4437.55|4437.15|126
1628267770000|2021-08-06 16:36:10|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|93
1628267780000|2021-08-06 16:36:20|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|138
1628267790000|2021-08-06 16:36:30|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.55|4437.15|73
1628267800000|2021-08-06 16:36:40|4437.92|4437.52|4437.8|4437.4|4438.05|4437.65|4437.8|4437.4|116
1628267810000|2021-08-06 16:36:50|4437.92|4437.52|4438.05|4437.65|4438.05|4437.65|4437.92|4437.52|143
1628267820000|2021-08-06 16:37:00|4437.92|4437.52|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|110
1628267830000|2021-08-06 16:37:10|4437.92|4437.52|4437.55|4437.15|4437.92|4437.52|4437.55|4437.15|77
1628267840000|2021-08-06 16:37:20|4437.8|4437.4|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|131
1628267850000|2021-08-06 16:37:30|4437.67|4437.27|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|111
1628267860000|2021-08-06 16:37:40|4437.67|4437.27|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|165
1628267870000|2021-08-06 16:37:50|4437.67|4437.27|4437.8|4437.4|4437.8|4437.4|4437.55|4437.15|115
1628267880000|2021-08-06 16:38:00|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|152
1628267890000|2021-08-06 16:38:10|4437.67|4437.27|4437.42|4437.02|4437.67|4437.27|4437.3|4436.9|257
1628267900000|2021-08-06 16:38:20|4437.3|4436.9|4437.3|4436.9|4437.42|4437.02|4437.3|4436.9|129
1628267910000|2021-08-06 16:38:30|4437.17|4436.77|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|326
1628267920000|2021-08-06 16:38:40|4437.17|4436.77|4437.3|4436.9|4437.3|4436.9|4437.17|4436.77|104
1628267930000|2021-08-06 16:38:50|4437.05|4436.65|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|88
1628267940000|2021-08-06 16:39:00|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|279
1628267950000|2021-08-06 16:39:10|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|79
1628267960000|2021-08-06 16:39:20|||||||||11
1628267970000|2021-08-06 16:39:30|||||||||96
1628267980000|2021-08-06 16:39:40|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|141
1628267990000|2021-08-06 16:39:50|4436.67|4436.27|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|231
1628268000000|2021-08-06 16:40:00|4436.3|4435.9|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|477
1628268010000|2021-08-06 16:40:10|4436.3|4435.9|4436.3|4435.9|4436.55|4436.15|4436.3|4435.9|259
1628268020000|2021-08-06 16:40:20|||||||||154
1628268030000|2021-08-06 16:40:30|||||||||15
1628268040000|2021-08-06 16:40:40|4436.05|4435.65|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|517
1628268050000|2021-08-06 16:40:50|4436.17|4435.77|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|94
1628268060000|2021-08-06 16:41:00|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|107
1628268070000|2021-08-06 16:41:10|||||||||5
1628268080000|2021-08-06 16:41:20|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|60
1628268090000|2021-08-06 16:41:30|||||||||55
1628268100000|2021-08-06 16:41:40|4436.3|4435.9|4436.3|4435.9|4436.42|4436.02|4436.3|4435.9|119
1628268110000|2021-08-06 16:41:50|||||||||60
1628268120000|2021-08-06 16:42:00|4436.05|4435.65|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|168
1628268130000|2021-08-06 16:42:10|4435.8|4435.4|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|158
1628268140000|2021-08-06 16:42:20|4436.05|4435.65|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|114
1628268150000|2021-08-06 16:42:30|||||||||117
1628268160000|2021-08-06 16:42:40|4435.55|4435.15|4435.55|4435.15|4435.8|4435.4|4435.55|4435.15|166
1628268170000|2021-08-06 16:42:50|4435.8|4435.4|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|245
1628268180000|2021-08-06 16:43:00|4435.92|4435.52|4435.8|4435.4|4435.92|4435.52|4435.8|4435.4|167
1628268190000|2021-08-06 16:43:10|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|180
1628268200000|2021-08-06 16:43:20|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|228
1628268210000|2021-08-06 16:43:30|4435.92|4435.52|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|314
1628268220000|2021-08-06 16:43:40|4435.92|4435.52|4436.05|4435.65|4436.05|4435.65|4435.92|4435.52|52
1628268230000|2021-08-06 16:43:50|||||||||22
1628268240000|2021-08-06 16:44:00|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|118
1628268250000|2021-08-06 16:44:10|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|48
1628268260000|2021-08-06 16:44:20|4436.17|4435.77|4436.05|4435.65|4436.17|4435.77|4435.8|4435.4|85
1628268270000|2021-08-06 16:44:30|||||||||5
1628268280000|2021-08-06 16:44:40|4435.8|4435.4|4435.92|4435.52|4436.05|4435.65|4435.8|4435.4|196
1628268290000|2021-08-06 16:44:50|4435.8|4435.4|4435.92|4435.52|4436.05|4435.65|4435.8|4435.4|69
1628268300000|2021-08-06 16:45:00|4436.05|4435.65|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|200
1628268310000|2021-08-06 16:45:10|4435.92|4435.52|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|172
1628268320000|2021-08-06 16:45:20|4436.17|4435.77|4436.17|4435.77|4436.3|4435.9|4436.05|4435.65|210
1628268330000|2021-08-06 16:45:30|4436.3|4435.9|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|74
1628268340000|2021-08-06 16:45:40|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.05|4435.65|168
1628268350000|2021-08-06 16:45:50|4436.05|4435.65|4436.3|4435.9|4436.3|4435.9|4436.05|4435.65|52
1628268360000|2021-08-06 16:46:00|||||||||35
1628268370000|2021-08-06 16:46:10|||||||||93
1628268390000|2021-08-06 16:46:30|||||||||9
1628268400000|2021-08-06 16:46:40|4436.42|4436.02|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|229
1628268410000|2021-08-06 16:46:50|4436.3|4435.9|4436.55|4436.15|4436.8|4436.4|4436.3|4435.9|230
1628268420000|2021-08-06 16:47:00|4436.67|4436.27|4436.8|4436.4|4436.8|4436.4|4436.67|4436.27|97
1628268430000|2021-08-06 16:47:10|4436.67|4436.27|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|279
1628268440000|2021-08-06 16:47:20|4436.67|4436.27|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|43
1628268450000|2021-08-06 16:47:30|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|24
1628268460000|2021-08-06 16:47:40|4436.92|4436.52|4436.8|4436.4|4436.92|4436.52|4436.8|4436.4|146
1628268470000|2021-08-06 16:47:50|4436.92|4436.52|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|122
1628268480000|2021-08-06 16:48:00|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|32
1628268490000|2021-08-06 16:48:10|4436.55|4436.15|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|139
1628268500000|2021-08-06 16:48:20|||||||||63
1628268510000|2021-08-06 16:48:30|4437.05|4436.65|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|123
1628268520000|2021-08-06 16:48:40|4436.92|4436.52|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|82
1628268530000|2021-08-06 16:48:50|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|14
1628268540000|2021-08-06 16:49:00|||||||||5
1628268550000|2021-08-06 16:49:10|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|78
1628268560000|2021-08-06 16:49:20|4436.55|4436.15|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|279
1628268570000|2021-08-06 16:49:30|4436.67|4436.27|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|158
1628268580000|2021-08-06 16:49:40|4436.55|4436.15|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|89
1628268590000|2021-08-06 16:49:50|4437.05|4436.65|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|311
1628268600000|2021-08-06 16:50:00|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|228
1628268610000|2021-08-06 16:50:10|||||||||8
1628268620000|2021-08-06 16:50:20|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|141
1628268630000|2021-08-06 16:50:30|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|130
1628268640000|2021-08-06 16:50:40|4437.67|4437.27|4437.3|4436.9|4437.8|4437.4|4437.3|4436.9|385
1628268650000|2021-08-06 16:50:50|4437.42|4437.02|4437.55|4437.15|4437.55|4437.15|4437.42|4437.02|98
1628268660000|2021-08-06 16:51:00|||||||||271
1628268670000|2021-08-06 16:51:10|4437.67|4437.27|4437.8|4437.4|4437.8|4437.4|4437.67|4437.27|72
1628268680000|2021-08-06 16:51:20|||||||||35
1628268690000|2021-08-06 16:51:30|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|269
1628268700000|2021-08-06 16:51:40|||||||||178
1628268710000|2021-08-06 16:51:50|||||||||47
1628268720000|2021-08-06 16:52:00|4438.3|4437.9|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|349
1628268730000|2021-08-06 16:52:10|4437.8|4437.4|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|166
1628268740000|2021-08-06 16:52:20|4437.92|4437.52|4437.67|4437.27|4437.92|4437.52|4437.67|4437.27|106
1628268750000|2021-08-06 16:52:30|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|110
1628268760000|2021-08-06 16:52:40|||||||||2
1628268770000|2021-08-06 16:52:50|4437.92|4437.52|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|142
1628268780000|2021-08-06 16:53:00|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|85
1628268790000|2021-08-06 16:53:10|||||||||7
1628268800000|2021-08-06 16:53:20|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|4437.92|4437.52|186
1628268810000|2021-08-06 16:53:30|4437.8|4437.4|4437.8|4437.4|4438.05|4437.65|4437.8|4437.4|123
1628268820000|2021-08-06 16:53:40|4438.05|4437.65|4437.8|4437.4|4438.05|4437.65|4437.8|4437.4|150
1628268830000|2021-08-06 16:53:50|||||||||131
1628268840000|2021-08-06 16:54:00|4437.67|4437.27|4437.8|4437.4|4437.8|4437.4|4437.67|4437.27|68
1628268850000|2021-08-06 16:54:10|4437.92|4437.52|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|155
1628268860000|2021-08-06 16:54:20|4437.8|4437.4|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|64
1628268870000|2021-08-06 16:54:30|4438.17|4437.77|4438.3|4437.9|4438.3|4437.9|4438.17|4437.77|114
1628268880000|2021-08-06 16:54:40|4438.42|4438.02|4438.55|4438.15|4438.55|4438.15|4438.42|4438.02|396
1628268890000|2021-08-06 16:54:50|4438.42|4438.02|4438.55|4438.15|4438.55|4438.15|4438.3|4437.9|305
1628268900000|2021-08-06 16:55:00|4438.3|4437.9|4438.55|4438.15|4438.55|4438.15|4438.3|4437.9|175
1628268910000|2021-08-06 16:55:10|||||||||77
1628268920000|2021-08-06 16:55:20|4438.8|4438.4|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|230
1628268930000|2021-08-06 16:55:30|||||||||51
1628268940000|2021-08-06 16:55:40|4438.8|4438.4|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|305
1628268950000|2021-08-06 16:55:50|4438.67|4438.27|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|122
1628268960000|2021-08-06 16:56:00|4438.3|4437.9|4438.55|4438.15|4438.55|4438.15|4438.3|4437.9|162
1628268970000|2021-08-06 16:56:10|4438.3|4437.9|4438.55|4438.15|4438.55|4438.15|4438.3|4437.9|194
1628268980000|2021-08-06 16:56:20|4438.67|4438.27|4438.8|4438.4|4438.8|4438.4|4438.67|4438.27|211
1628268990000|2021-08-06 16:56:30|||||||||328
1628269000000|2021-08-06 16:56:40|4438.67|4438.27|4438.8|4438.4|4438.8|4438.4|4438.67|4438.27|31
1628269010000|2021-08-06 16:56:50|4439.05|4438.65|4439.05|4438.65|4439.05|4438.65|4439.05|4438.65|214
1628269020000|2021-08-06 16:57:00|||||||||14
1628269030000|2021-08-06 16:57:10|||||||||15
1628269040000|2021-08-06 16:57:20|4439.3|4438.9|4439.05|4438.65|4439.3|4438.9|4439.05|4438.65|747
1628269050000|2021-08-06 16:57:30|4439.17|4438.77|4439.3|4438.9|4439.55|4439.15|4439.05|4438.65|766
1628269060000|2021-08-06 16:57:40|4439.42|4439.02|4439.55|4439.15|4439.55|4439.15|4439.42|4439.02|203
1628269070000|2021-08-06 16:57:50|4439.8|4439.4|4439.55|4439.15|4439.8|4439.4|4439.55|4439.15|235
1628269080000|2021-08-06 16:58:00|4439.8|4439.4|4439.8|4439.4|4439.8|4439.4|4439.8|4439.4|133
1628269090000|2021-08-06 16:58:10|||||||||290
1628269100000|2021-08-06 16:58:20|||||||||14
1628269110000|2021-08-06 16:58:30|||||||||54
1628269120000|2021-08-06 16:58:40|4439.55|4439.15|4439.55|4439.15|4439.8|4439.4|4439.55|4439.15|273
1628269130000|2021-08-06 16:58:50|||||||||122
1628269140000|2021-08-06 16:59:00|4439.67|4439.27|4439.8|4439.4|4439.8|4439.4|4439.55|4439.15|388
1628269150000|2021-08-06 16:59:10|4439.67|4439.27|4439.8|4439.4|4439.8|4439.4|4439.55|4439.15|172
1628269160000|2021-08-06 16:59:20|4439.67|4439.27|4439.55|4439.15|4439.8|4439.4|4439.55|4439.15|237
1628269170000|2021-08-06 16:59:30|||||||||87
1628269180000|2021-08-06 16:59:40|||||||||30
1628269190000|2021-08-06 16:59:50|||||||||384
1628269200000|2021-08-06 17:00:00|4439.67|4439.27|4439.8|4439.4|4439.8|4439.4|4439.55|4439.15|494
1628269210000|2021-08-06 17:00:10|4439.55|4439.15|4439.8|4439.4|4439.8|4439.4|4439.55|4439.15|179
1628269220000|2021-08-06 17:00:20|4439.67|4439.27|4439.8|4439.4|4439.8|4439.4|4439.55|4439.15|334
1628269230000|2021-08-06 17:00:30|4439.55|4439.15|4439.55|4439.15|4439.67|4439.27|4439.55|4439.15|251
1628269240000|2021-08-06 17:00:40|4439.8|4439.4|4439.55|4439.15|4439.8|4439.4|4439.55|4439.15|250
1628269250000|2021-08-06 17:00:50|4439.3|4438.9|4439.55|4439.15|4439.55|4439.15|4439.3|4438.9|146
1628269260000|2021-08-06 17:01:00|4439.3|4438.9|4439.55|4439.15|4439.55|4439.15|4439.3|4438.9|176
1628269270000|2021-08-06 17:01:10|4439.8|4439.4|4440.05|4439.65|4440.05|4439.65|4439.8|4439.4|328
1628269280000|2021-08-06 17:01:20|||||||||83
1628269290000|2021-08-06 17:01:30|||||||||11
1628269300000|2021-08-06 17:01:40|4440.3|4439.9|4440.3|4439.9|4440.3|4439.9|4440.05|4439.65|500
1628269310000|2021-08-06 17:01:50|4440.05|4439.65|4440.05|4439.65|4440.05|4439.65|4440.05|4439.65|162
1628269320000|2021-08-06 17:02:00|4439.8|4439.4|4439.8|4439.4|4439.8|4439.4|4439.8|4439.4|338
1628269330000|2021-08-06 17:02:10|4439.55|4439.15|4439.55|4439.15|4439.8|4439.4|4439.55|4439.15|184
1628269340000|2021-08-06 17:02:20|4439.67|4439.27|4439.8|4439.4|4439.8|4439.4|4439.55|4439.15|344
1628269350000|2021-08-06 17:02:30|4439.67|4439.27|4439.55|4439.15|4439.67|4439.27|4439.55|4439.15|98
1628269360000|2021-08-06 17:02:40|4439.3|4438.9|4439.3|4438.9|4439.42|4439.02|4439.3|4438.9|273
1628269370000|2021-08-06 17:02:50|||||||||88
1628269380000|2021-08-06 17:03:00|4439.17|4438.77|4439.3|4438.9|4439.3|4438.9|4439.05|4438.65|348
1628269390000|2021-08-06 17:03:10|4439.42|4439.02|4439.3|4438.9|4439.55|4439.15|4439.3|4438.9|243
1628269400000|2021-08-06 17:03:20|4439.55|4439.15|4439.8|4439.4|4439.8|4439.4|4439.42|4439.02|213
1628269410000|2021-08-06 17:03:30|4440.05|4439.65|4440.05|4439.65|4440.05|4439.65|4439.8|4439.4|494
1628269420000|2021-08-06 17:03:40|||||||||124
1628269430000|2021-08-06 17:03:50|||||||||152
1628269440000|2021-08-06 17:04:00|4440.3|4439.9|4440.3|4439.9|4440.3|4439.9|4440.05|4439.65|423
1628269450000|2021-08-06 17:04:10|4440.17|4439.77|4440.3|4439.9|4440.3|4439.9|4440.17|4439.77|83
1628269460000|2021-08-06 17:04:20|4440.17|4439.77|4440.05|4439.65|4440.17|4439.77|4440.05|4439.65|21
1628269470000|2021-08-06 17:04:30|||||||||9
1628269480000|2021-08-06 17:04:40|4439.92|4439.52|4440.05|4439.65|4440.05|4439.65|4439.8|4439.4|302
1628269490000|2021-08-06 17:04:50|||||||||7
1628269500000|2021-08-06 17:05:00|4439.8|4439.4|4439.8|4439.4|4439.8|4439.4|4439.8|4439.4|145
1628269510000|2021-08-06 17:05:10|||||||||171
1628269520000|2021-08-06 17:05:20|4439.55|4439.15|4439.8|4439.4|4439.8|4439.4|4439.55|4439.15|191
1628269530000|2021-08-06 17:05:30|4439.67|4439.27|4439.8|4439.4|4439.8|4439.4|4439.55|4439.15|170
1628269540000|2021-08-06 17:05:40|||||||||9
1628269550000|2021-08-06 17:05:50|4439.55|4439.15|4439.55|4439.15|4439.8|4439.4|4439.55|4439.15|186
1628269560000|2021-08-06 17:06:00|4439.8|4439.4|4439.8|4439.4|4439.8|4439.4|4439.55|4439.15|75
1628269570000|2021-08-06 17:06:10|||||||||22
1628269580000|2021-08-06 17:06:20|4439.55|4439.15|4439.55|4439.15|4439.55|4439.15|4439.55|4439.15|115
1628269590000|2021-08-06 17:06:30|4439.8|4439.4|4439.55|4439.15|4439.8|4439.4|4439.55|4439.15|181
1628269600000|2021-08-06 17:06:40|4439.67|4439.27|4439.55|4439.15|4439.67|4439.27|4439.55|4439.15|30
1628269610000|2021-08-06 17:06:50|4439.8|4439.4|4439.8|4439.4|4439.8|4439.4|4439.8|4439.4|171
1628269620000|2021-08-06 17:07:00|4440.05|4439.65|4439.8|4439.4|4440.05|4439.65|4439.8|4439.4|361
1628269630000|2021-08-06 17:07:10|||||||||3
1628269640000|2021-08-06 17:07:20|4440.05|4439.65|4440.05|4439.65|4440.05|4439.65|4440.05|4439.65|51
1628269650000|2021-08-06 17:07:30|4439.92|4439.52|4439.8|4439.4|4440.05|4439.65|4439.8|4439.4|47
1628269660000|2021-08-06 17:07:40|||||||||5
1628269670000|2021-08-06 17:07:50|4439.55|4439.15|4439.55|4439.15|4439.55|4439.15|4439.55|4439.15|130
1628269680000|2021-08-06 17:08:00|||||||||91
1628269690000|2021-08-06 17:08:10|4439.42|4439.02|4439.3|4438.9|4439.42|4439.02|4439.3|4438.9|138
1628269700000|2021-08-06 17:08:20|4439.42|4439.02|4439.3|4438.9|4439.42|4439.02|4439.17|4438.77|148
1628269710000|2021-08-06 17:08:30|||||||||32
1628269720000|2021-08-06 17:08:40|4439.42|4439.02|4439.55|4439.15|4439.55|4439.15|4439.3|4438.9|239
1628269730000|2021-08-06 17:08:50|4439.42|4439.02|4439.3|4438.9|4439.55|4439.15|4439.3|4438.9|108
1628269740000|2021-08-06 17:09:00|4439.55|4439.15|4439.55|4439.15|4439.55|4439.15|4439.55|4439.15|38
1628269750000|2021-08-06 17:09:10|4439.8|4439.4|4439.55|4439.15|4439.8|4439.4|4439.55|4439.15|276
1628269760000|2021-08-06 17:09:20|4439.3|4438.9|4439.3|4438.9|4439.3|4438.9|4439.3|4438.9|96
1628269770000|2021-08-06 17:09:30|||||||||9
1628269780000|2021-08-06 17:09:40|4439.55|4439.15|4439.3|4438.9|4439.55|4439.15|4439.3|4438.9|306
1628269790000|2021-08-06 17:09:50|4439.05|4438.65|4439.05|4438.65|4439.05|4438.65|4439.05|4438.65|177
1628269800000|2021-08-06 17:10:00|4439.3|4438.9|4439.55|4439.15|4439.55|4439.15|4439.17|4438.77|176
1628269810000|2021-08-06 17:10:10|4439.3|4438.9|4439.3|4438.9|4439.3|4438.9|4439.3|4438.9|77
1628269820000|2021-08-06 17:10:20|4439.05|4438.65|4439.05|4438.65|4439.05|4438.65|4439.05|4438.65|128
1628269830000|2021-08-06 17:10:30|4439.17|4438.77|4439.05|4438.65|4439.3|4438.9|4439.05|4438.65|268
1628269840000|2021-08-06 17:10:40|||||||||31
1628269850000|2021-08-06 17:10:50|4439.3|4438.9|4439.3|4438.9|4439.3|4438.9|4439.3|4438.9|64
1628269860000|2021-08-06 17:11:00|4439.05|4438.65|4439.3|4438.9|4439.3|4438.9|4439.05|4438.65|116
1628269870000|2021-08-06 17:11:10|4439.05|4438.65|4439.05|4438.65|4439.3|4438.9|4439.05|4438.65|204
1628269880000|2021-08-06 17:11:20|4439.17|4438.77|4439.3|4438.9|4439.3|4438.9|4439.17|4438.77|40
1628269890000|2021-08-06 17:11:30|||||||||19
1628269900000|2021-08-06 17:11:40|||||||||63
1628269910000|2021-08-06 17:11:50|4439.42|4439.02|4439.55|4439.15|4439.55|4439.15|4439.3|4438.9|223
1628269920000|2021-08-06 17:12:00|||||||||18
1628269930000|2021-08-06 17:12:10|4439.67|4439.27|4439.8|4439.4|4439.8|4439.4|4439.55|4439.15|237
1628269940000|2021-08-06 17:12:20|4439.55|4439.15|4439.55|4439.15|4439.55|4439.15|4439.55|4439.15|39
1628269950000|2021-08-06 17:12:30|||||||||138
1628269960000|2021-08-06 17:12:40|||||||||127
1628269970000|2021-08-06 17:12:50|||||||||76
1628269980000|2021-08-06 17:13:00|||||||||4
1628269990000|2021-08-06 17:13:10|4439.8|4439.4|4439.8|4439.4|4439.8|4439.4|4439.8|4439.4|51
1628270000000|2021-08-06 17:13:20|4439.67|4439.27|4439.8|4439.4|4439.8|4439.4|4439.55|4439.15|137
1628270010000|2021-08-06 17:13:30|||||||||8
1628270020000|2021-08-06 17:13:40|4440.05|4439.65|4440.05|4439.65|4440.05|4439.65|4440.05|4439.65|182
1628270030000|2021-08-06 17:13:50|4439.8|4439.4|4440.05|4439.65|4440.05|4439.65|4439.8|4439.4|329
1628270040000|2021-08-06 17:14:00|||||||||166
1628270050000|2021-08-06 17:14:10|||||||||28
1628270060000|2021-08-06 17:14:20|4439.92|4439.52|4440.05|4439.65|4440.05|4439.65|4439.92|4439.52|98
1628270070000|2021-08-06 17:14:30|||||||||31
1628270080000|2021-08-06 17:14:40|||||||||114
1628270090000|2021-08-06 17:14:50|||||||||64
1628270100000|2021-08-06 17:15:00|||||||||6
1628270110000|2021-08-06 17:15:10|4439.8|4439.4|4439.8|4439.4|4440.05|4439.65|4439.8|4439.4|125
1628270120000|2021-08-06 17:15:20|4440.05|4439.65|4440.05|4439.65|4440.05|4439.65|4440.05|4439.65|109
1628270130000|2021-08-06 17:15:30|||||||||35
1628270140000|2021-08-06 17:15:40|||||||||5
1628270150000|2021-08-06 17:15:50|4439.8|4439.4|4440.05|4439.65|4440.05|4439.65|4439.8|4439.4|123
1628270160000|2021-08-06 17:16:00|||||||||32
1628270170000|2021-08-06 17:16:10|||||||||85
1628270180000|2021-08-06 17:16:20|||||||||19
1628270190000|2021-08-06 17:16:30|||||||||6
1628270200000|2021-08-06 17:16:40|||||||||97
1628270210000|2021-08-06 17:16:50|4440.17|4439.77|4440.05|4439.65|4440.17|4439.77|4440.05|4439.65|113
1628270220000|2021-08-06 17:17:00|||||||||6
1628270230000|2021-08-06 17:17:10|4439.92|4439.52|4439.8|4439.4|4439.92|4439.52|4439.67|4439.27|218
1628270240000|2021-08-06 17:17:20|||||||||25
1628270250000|2021-08-06 17:17:30|4439.67|4439.27|4439.55|4439.15|4439.8|4439.4|4439.55|4439.15|298
1628270260000|2021-08-06 17:17:40|4439.67|4439.27|4439.8|4439.4|4439.8|4439.4|4439.67|4439.27|68
1628270270000|2021-08-06 17:17:50|4439.92|4439.52|4440.05|4439.65|4440.05|4439.65|4439.92|4439.52|89
1628270280000|2021-08-06 17:18:00|4439.8|4439.4|4439.8|4439.4|4439.8|4439.4|4439.8|4439.4|39
1628270290000|2021-08-06 17:18:10|||||||||60
1628270300000|2021-08-06 17:18:20|||||||||2
1628270310000|2021-08-06 17:18:30|4440.05|4439.65|4439.8|4439.4|4440.05|4439.65|4439.8|4439.4|339
1628270320000|2021-08-06 17:18:40|4439.92|4439.52|4440.05|4439.65|4440.05|4439.65|4439.92|4439.52|33
1628270330000|2021-08-06 17:18:50|||||||||13
1628270340000|2021-08-06 17:19:00|4440.3|4439.9|4440.05|4439.65|4440.3|4439.9|4440.05|4439.65|170
1628270350000|2021-08-06 17:19:10|4440.3|4439.9|4440.3|4439.9|4440.3|4439.9|4440.05|4439.65|356
1628270360000|2021-08-06 17:19:20|||||||||6
1628270370000|2021-08-06 17:19:30|||||||||14
1628270380000|2021-08-06 17:19:40|4440.17|4439.77|4440.05|4439.65|4440.3|4439.9|4440.05|4439.65|156
1628270400000|2021-08-06 17:20:00|4439.92|4439.52|4439.8|4439.4|4440.05|4439.65|4439.8|4439.4|329
1628270410000|2021-08-06 17:20:10|4439.67|4439.27|4439.8|4439.4|4439.8|4439.4|4439.55|4439.15|357
1628270420000|2021-08-06 17:20:20|4439.67|4439.27|4439.55|4439.15|4439.8|4439.4|4439.55|4439.15|64
1628270430000|2021-08-06 17:20:30|4439.8|4439.4|4439.55|4439.15|4439.8|4439.4|4439.55|4439.15|72
1628270440000|2021-08-06 17:20:40|4439.3|4438.9|4439.55|4439.15|4439.55|4439.15|4439.3|4438.9|182
1628270450000|2021-08-06 17:20:50|4439.3|4438.9|4439.55|4439.15|4439.55|4439.15|4439.3|4438.9|371
1628270460000|2021-08-06 17:21:00|4439.67|4439.27|4439.55|4439.15|4439.8|4439.4|4439.55|4439.15|240
1628270470000|2021-08-06 17:21:10|4439.67|4439.27|4439.3|4438.9|4439.67|4439.27|4439.3|4438.9|207
1628270480000|2021-08-06 17:21:20|4439.05|4438.65|4439.3|4438.9|4439.3|4438.9|4439.05|4438.65|203
1628270490000|2021-08-06 17:21:30|||||||||60
1628270500000|2021-08-06 17:21:40|||||||||107
1628270510000|2021-08-06 17:21:50|4439.05|4438.65|4439.3|4438.9|4439.3|4438.9|4439.05|4438.65|183
1628270520000|2021-08-06 17:22:00|4439.05|4438.65|4439.05|4438.65|4439.05|4438.65|4439.05|4438.65|189
1628270530000|2021-08-06 17:22:10|||||||||110
1628270540000|2021-08-06 17:22:20|4438.8|4438.4|4438.8|4438.4|4438.8|4438.4|4438.8|4438.4|66
1628270550000|2021-08-06 17:22:30|4438.55|4438.15|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|431
1628270560000|2021-08-06 17:22:40|4438.8|4438.4|4438.8|4438.4|4438.8|4438.4|4438.55|4438.15|248
1628270570000|2021-08-06 17:22:50|4438.55|4438.15|4438.8|4438.4|4438.8|4438.4|4438.55|4438.15|91
1628270580000|2021-08-06 17:23:00|4439.05|4438.65|4439.05|4438.65|4439.05|4438.65|4438.8|4438.4|364
1628270590000|2021-08-06 17:23:10|||||||||6
1628270600000|2021-08-06 17:23:20|4438.8|4438.4|4438.8|4438.4|4439.05|4438.65|4438.8|4438.4|829
1628270610000|2021-08-06 17:23:30|4438.55|4438.15|4438.8|4438.4|4438.8|4438.4|4438.55|4438.15|172
1628270620000|2021-08-06 17:23:40|||||||||49
1628270630000|2021-08-06 17:23:50|4439.05|4438.65|4438.8|4438.4|4439.05|4438.65|4438.8|4438.4|284
1628270640000|2021-08-06 17:24:00|||||||||76
1628270650000|2021-08-06 17:24:10|4438.67|4438.27|4438.55|4438.15|4438.67|4438.27|4438.55|4438.15|61
1628270660000|2021-08-06 17:24:20|4438.67|4438.27|4438.8|4438.4|4438.8|4438.4|4438.67|4438.27|87
1628270670000|2021-08-06 17:24:30|4438.55|4438.15|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|294
1628270680000|2021-08-06 17:24:40|||||||||4
1628270690000|2021-08-06 17:24:50|4438.3|4437.9|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|426
1628270700000|2021-08-06 17:25:00|4438.55|4438.15|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|199
1628270710000|2021-08-06 17:25:10|||||||||59
1628270720000|2021-08-06 17:25:20|4438.17|4437.77|4438.3|4437.9|4438.3|4437.9|4438.17|4437.77|185
1628270730000|2021-08-06 17:25:30|||||||||76
1628270740000|2021-08-06 17:25:40|4438.42|4438.02|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|411
1628270750000|2021-08-06 17:25:50|||||||||35
1628270760000|2021-08-06 17:26:00|||||||||8
1628270770000|2021-08-06 17:26:10|||||||||9
1628270780000|2021-08-06 17:26:20|||||||||43
1628270790000|2021-08-06 17:26:30|4438.17|4437.77|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|213
1628270800000|2021-08-06 17:26:40|||||||||25
1628270810000|2021-08-06 17:26:50|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|131
1628270820000|2021-08-06 17:27:00|4438.42|4438.02|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|307
1628270830000|2021-08-06 17:27:10|4438.55|4438.15|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|98
1628270840000|2021-08-06 17:27:20|4438.17|4437.77|4438.05|4437.65|4438.17|4437.77|4438.05|4437.65|98
1628270850000|2021-08-06 17:27:30|||||||||18
1628270860000|2021-08-06 17:27:40|4437.8|4437.4|4437.8|4437.4|4438.05|4437.65|4437.8|4437.4|363
1628270870000|2021-08-06 17:27:50|||||||||65
1628270880000|2021-08-06 17:28:00|||||||||140
1628270890000|2021-08-06 17:28:10|||||||||67
1628270900000|2021-08-06 17:28:20|||||||||11
1628270910000|2021-08-06 17:28:30|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|161
1628270920000|2021-08-06 17:28:40|||||||||5
1628270930000|2021-08-06 17:28:50|4437.92|4437.52|4437.8|4437.4|4437.92|4437.52|4437.8|4437.4|338
1628270940000|2021-08-06 17:29:00|||||||||6
1628270950000|2021-08-06 17:29:10|4437.92|4437.52|4438.05|4437.65|4438.05|4437.65|4437.92|4437.52|160
1628270960000|2021-08-06 17:29:20|||||||||2
1628270970000|2021-08-06 17:29:30|4437.92|4437.52|4438.05|4437.65|4438.05|4437.65|4437.92|4437.52|175
1628270980000|2021-08-06 17:29:40|||||||||147
1628270990000|2021-08-06 17:29:50|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|4438.05|4437.65|424
1628271000000|2021-08-06 17:30:00|4438.05|4437.65|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|386
1628271010000|2021-08-06 17:30:10|||||||||155
1628271020000|2021-08-06 17:30:20|4437.8|4437.4|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|261
1628271040000|2021-08-06 17:30:40|||||||||6
1628271050000|2021-08-06 17:30:50|4437.92|4437.52|4438.05|4437.65|4438.05|4437.65|4437.92|4437.52|213
1628271060000|2021-08-06 17:31:00|||||||||43
1628271070000|2021-08-06 17:31:10|||||||||16
1628271080000|2021-08-06 17:31:20|4437.92|4437.52|4438.05|4437.65|4438.05|4437.65|4437.92|4437.52|156
1628271090000|2021-08-06 17:31:30|||||||||27
1628271100000|2021-08-06 17:31:40|||||||||130
1628271110000|2021-08-06 17:31:50|4437.92|4437.52|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|237
1628271120000|2021-08-06 17:32:00|4438.17|4437.77|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|341
1628271130000|2021-08-06 17:32:10|||||||||53
1628271140000|2021-08-06 17:32:20|||||||||11
1628271150000|2021-08-06 17:32:30|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|4438.05|4437.65|111
1628271160000|2021-08-06 17:32:40|4438.05|4437.65|4438.3|4437.9|4438.3|4437.9|4438.05|4437.65|160
1628271170000|2021-08-06 17:32:50|||||||||6
1628271180000|2021-08-06 17:33:00|4438.55|4438.15|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|254
1628271190000|2021-08-06 17:33:10|||||||||224
1628271200000|2021-08-06 17:33:20|||||||||324
1628271210000|2021-08-06 17:33:30|4438.55|4438.15|4438.55|4438.15|4438.55|4438.15|4438.3|4437.9|395
1628271220000|2021-08-06 17:33:40|4438.3|4437.9|4438.55|4438.15|4438.55|4438.15|4438.3|4437.9|129
1628271230000|2021-08-06 17:33:50|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|170
1628271240000|2021-08-06 17:34:00|4438.42|4438.02|4438.55|4438.15|4438.55|4438.15|4438.3|4437.9|108
1628271250000|2021-08-06 17:34:10|4438.42|4438.02|4438.55|4438.15|4438.55|4438.15|4438.3|4437.9|200
1628271260000|2021-08-06 17:34:20|4438.67|4438.27|4438.55|4438.15|4438.67|4438.27|4438.55|4438.15|258
1628271270000|2021-08-06 17:34:30|||||||||24
1628271280000|2021-08-06 17:34:40|4438.8|4438.4|4438.8|4438.4|4438.8|4438.4|4438.8|4438.4|70
1628271290000|2021-08-06 17:34:50|||||||||36
1628271300000|2021-08-06 17:35:00|4439.05|4438.65|4438.8|4438.4|4439.05|4438.65|4438.8|4438.4|266
1628271310000|2021-08-06 17:35:10|||||||||124
1628271320000|2021-08-06 17:35:20|||||||||31
1628271330000|2021-08-06 17:35:30|||||||||1
1628271340000|2021-08-06 17:35:40|4439.05|4438.65|4439.05|4438.65|4439.05|4438.65|4439.05|4438.65|77
1628271350000|2021-08-06 17:35:50|||||||||479
1628271360000|2021-08-06 17:36:00|||||||||30
1628271370000|2021-08-06 17:36:10|||||||||556
1628271380000|2021-08-06 17:36:20|||||||||7
1628271390000|2021-08-06 17:36:30|||||||||204
1628271400000|2021-08-06 17:36:40|||||||||2
1628271410000|2021-08-06 17:36:50|||||||||11
1628271420000|2021-08-06 17:37:00|||||||||3
1628271430000|2021-08-06 17:37:10|||||||||22
1628271440000|2021-08-06 17:37:20|4438.8|4438.4|4438.8|4438.4|4438.8|4438.4|4438.8|4438.4|184
1628271450000|2021-08-06 17:37:30|||||||||5
1628271460000|2021-08-06 17:37:40|4439.05|4438.65|4439.05|4438.65|4439.05|4438.65|4438.8|4438.4|249
1628271470000|2021-08-06 17:37:50|||||||||9
1628271480000|2021-08-06 17:38:00|4438.8|4438.4|4439.05|4438.65|4439.05|4438.65|4438.8|4438.4|217
1628271490000|2021-08-06 17:38:10|||||||||5
1628271500000|2021-08-06 17:38:20|||||||||113
1628271520000|2021-08-06 17:38:40|||||||||11
1628271530000|2021-08-06 17:38:50|||||||||16
1628271540000|2021-08-06 17:39:00|4438.8|4438.4|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|249
1628271550000|2021-08-06 17:39:10|4438.67|4438.27|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|158
1628271560000|2021-08-06 17:39:20|4438.67|4438.27|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|222
1628271570000|2021-08-06 17:39:30|4438.67|4438.27|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|326
1628271580000|2021-08-06 17:39:40|4438.67|4438.27|4438.55|4438.15|4438.67|4438.27|4438.55|4438.15|82
1628271590000|2021-08-06 17:39:50|4438.42|4438.02|4438.3|4437.9|4438.42|4438.02|4438.3|4437.9|203
1628271600000|2021-08-06 17:40:00|||||||||94
1628271610000|2021-08-06 17:40:10|||||||||14
1628271620000|2021-08-06 17:40:20|4438.55|4438.15|4438.55|4438.15|4438.55|4438.15|4438.55|4438.15|226
1628271630000|2021-08-06 17:40:30|4438.3|4437.9|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|101
1628271640000|2021-08-06 17:40:40|4438.55|4438.15|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|45
1628271650000|2021-08-06 17:40:50|4438.42|4438.02|4438.55|4438.15|4438.55|4438.15|4438.42|4438.02|23
1628271660000|2021-08-06 17:41:00|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|161
1628271670000|2021-08-06 17:41:10|4438.17|4437.77|4438.3|4437.9|4438.3|4437.9|4438.17|4437.77|107
1628271680000|2021-08-06 17:41:20|||||||||85
1628271690000|2021-08-06 17:41:30|||||||||3
1628271700000|2021-08-06 17:41:40|4438.17|4437.77|4438.05|4437.65|4438.17|4437.77|4438.05|4437.65|160
1628271710000|2021-08-06 17:41:50|4437.92|4437.52|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|398
1628271720000|2021-08-06 17:42:00|4437.92|4437.52|4437.8|4437.4|4437.92|4437.52|4437.8|4437.4|49
1628271730000|2021-08-06 17:42:10|4437.55|4437.15|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|315
1628271740000|2021-08-06 17:42:20|4437.67|4437.27|4438.05|4437.65|4438.05|4437.65|4437.55|4437.15|388
1628271750000|2021-08-06 17:42:30|4437.92|4437.52|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|182
1628271760000|2021-08-06 17:42:40|||||||||3
1628271770000|2021-08-06 17:42:50|||||||||20
1628271780000|2021-08-06 17:43:00|4438.3|4437.9|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|329
1628271790000|2021-08-06 17:43:10|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|100
1628271800000|2021-08-06 17:43:20|||||||||15
1628271810000|2021-08-06 17:43:30|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|74
1628271820000|2021-08-06 17:43:40|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|244
1628271830000|2021-08-06 17:43:50|4437.55|4437.15|4437.3|4436.9|4437.55|4437.15|4437.3|4436.9|302
1628271840000|2021-08-06 17:44:00|||||||||101
1628271850000|2021-08-06 17:44:10|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|258
1628271860000|2021-08-06 17:44:20|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|144
1628271870000|2021-08-06 17:44:30|4437.67|4437.27|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|205
1628271880000|2021-08-06 17:44:40|4437.67|4437.27|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|62
1628271890000|2021-08-06 17:44:50|||||||||10
1628271900000|2021-08-06 17:45:00|||||||||120
1628271910000|2021-08-06 17:45:10|4437.3|4436.9|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|161
1628271920000|2021-08-06 17:45:20|||||||||35
1628271930000|2021-08-06 17:45:30|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|40
1628271940000|2021-08-06 17:45:40|4438.05|4437.65|4437.8|4437.4|4438.05|4437.65|4437.8|4437.4|228
1628271950000|2021-08-06 17:45:50|4437.92|4437.52|4438.05|4437.65|4438.05|4437.65|4437.92|4437.52|166
1628271960000|2021-08-06 17:46:00|4437.8|4437.4|4437.8|4437.4|4438.05|4437.65|4437.8|4437.4|581
1628271970000|2021-08-06 17:46:10|4437.92|4437.52|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|181
1628271980000|2021-08-06 17:46:20|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|272
1628271990000|2021-08-06 17:46:30|4438.42|4438.02|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|177
1628272000000|2021-08-06 17:46:40|4438.55|4438.15|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|92
1628272010000|2021-08-06 17:46:50|4438.55|4438.15|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|125
1628272020000|2021-08-06 17:47:00|4438.55|4438.15|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|76
1628272030000|2021-08-06 17:47:10|4438.55|4438.15|4438.55|4438.15|4438.55|4438.15|4438.3|4437.9|141
1628272040000|2021-08-06 17:47:20|4438.3|4437.9|4438.55|4438.15|4438.55|4438.15|4438.3|4437.9|93
1628272050000|2021-08-06 17:47:30|4438.8|4438.4|4438.8|4438.4|4438.8|4438.4|4438.55|4438.15|232
1628272060000|2021-08-06 17:47:40|||||||||9
1628272070000|2021-08-06 17:47:50|||||||||2
1628272080000|2021-08-06 17:48:00|||||||||18
1628272090000|2021-08-06 17:48:10|4438.55|4438.15|4438.8|4438.4|4438.8|4438.4|4438.55|4438.15|151
1628272100000|2021-08-06 17:48:20|4438.55|4438.15|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|95
1628272110000|2021-08-06 17:48:30|||||||||36
1628272120000|2021-08-06 17:48:40|||||||||39
1628272130000|2021-08-06 17:48:50|4438.8|4438.4|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|127
1628272140000|2021-08-06 17:49:00|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|207
1628272150000|2021-08-06 17:49:10|4438.55|4438.15|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|169
1628272160000|2021-08-06 17:49:20|4438.55|4438.15|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|179
1628272170000|2021-08-06 17:49:30|||||||||33
1628272180000|2021-08-06 17:49:40|4438.17|4437.77|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|369
1628272190000|2021-08-06 17:49:50|4438.3|4437.9|4438.05|4437.65|4438.3|4437.9|4437.8|4437.4|174
1628272200000|2021-08-06 17:50:00|4437.92|4437.52|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|118
1628272210000|2021-08-06 17:50:10|4437.8|4437.4|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|116
1628272220000|2021-08-06 17:50:20|4437.8|4437.4|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|139
1628272230000|2021-08-06 17:50:30|||||||||138
1628272240000|2021-08-06 17:50:40|4438.3|4437.9|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|305
1628272250000|2021-08-06 17:50:50|||||||||19
1628272260000|2021-08-06 17:51:00|||||||||35
1628272270000|2021-08-06 17:51:10|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|105
1628272280000|2021-08-06 17:51:20|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|117
1628272290000|2021-08-06 17:51:30|4438.05|4437.65|4437.8|4437.4|4438.05|4437.65|4437.8|4437.4|127
1628272300000|2021-08-06 17:51:40|||||||||21
1628272310000|2021-08-06 17:51:50|||||||||62
1628272320000|2021-08-06 17:52:00|4438.05|4437.65|4437.8|4437.4|4438.05|4437.65|4437.8|4437.4|283
1628272330000|2021-08-06 17:52:10|||||||||9
1628272340000|2021-08-06 17:52:20|||||||||7
1628272350000|2021-08-06 17:52:30|4437.67|4437.27|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|210
1628272360000|2021-08-06 17:52:40|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|148
1628272370000|2021-08-06 17:52:50|||||||||6
1628272380000|2021-08-06 17:53:00|4437.67|4437.27|4437.8|4437.4|4437.8|4437.4|4437.67|4437.27|197
1628272390000|2021-08-06 17:53:10|||||||||6
1628272400000|2021-08-06 17:53:20|||||||||6
1628272410000|2021-08-06 17:53:30|||||||||8
1628272420000|2021-08-06 17:53:40|||||||||160
1628272430000|2021-08-06 17:53:50|||||||||32
1628272440000|2021-08-06 17:54:00|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|168
1628272450000|2021-08-06 17:54:10|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|143
1628272460000|2021-08-06 17:54:20|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|347
1628272470000|2021-08-06 17:54:30|||||||||25
1628272480000|2021-08-06 17:54:40|4437.3|4436.9|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|190
1628272490000|2021-08-06 17:54:50|||||||||4
1628272500000|2021-08-06 17:55:00|||||||||117
1628272510000|2021-08-06 17:55:10|4437.3|4436.9|4437.3|4436.9|4437.55|4437.15|4437.3|4436.9|288
1628272520000|2021-08-06 17:55:20|4437.42|4437.02|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|87
1628272530000|2021-08-06 17:55:30|||||||||2
1628272540000|2021-08-06 17:55:40|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.55|4437.15|364
1628272550000|2021-08-06 17:55:50|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|80
1628272560000|2021-08-06 17:56:00|4438.3|4437.9|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|216
1628272570000|2021-08-06 17:56:10|4438.17|4437.77|4438.3|4437.9|4438.3|4437.9|4438.05|4437.65|443
1628272580000|2021-08-06 17:56:20|4438.17|4437.77|4438.05|4437.65|4438.17|4437.77|4438.05|4437.65|32
1628272590000|2021-08-06 17:56:30|||||||||141
1628272600000|2021-08-06 17:56:40|||||||||5
1628272610000|2021-08-06 17:56:50|||||||||1
1628272620000|2021-08-06 17:57:00|4437.8|4437.4|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|126
1628272630000|2021-08-06 17:57:10|4438.17|4437.77|4438.3|4437.9|4438.3|4437.9|4438.17|4437.77|115
1628272640000|2021-08-06 17:57:20|||||||||6
1628272650000|2021-08-06 17:57:30|||||||||125
1628272660000|2021-08-06 17:57:40|||||||||3
1628272670000|2021-08-06 17:57:50|||||||||188
1628272680000|2021-08-06 17:58:00|||||||||131
1628272690000|2021-08-06 17:58:10|||||||||3
1628272700000|2021-08-06 17:58:20|||||||||13
1628272710000|2021-08-06 17:58:30|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|79
1628272720000|2021-08-06 17:58:40|||||||||7
1628272730000|2021-08-06 17:58:50|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|153
1628272740000|2021-08-06 17:59:00|||||||||46
1628272750000|2021-08-06 17:59:10|||||||||13
1628272760000|2021-08-06 17:59:20|4438.17|4437.77|4438.05|4437.65|4438.17|4437.77|4438.05|4437.65|243
1628272770000|2021-08-06 17:59:30|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|67
1628272780000|2021-08-06 17:59:40|4438.42|4438.02|4438.55|4438.15|4438.55|4438.15|4438.3|4437.9|326
1628272790000|2021-08-06 17:59:50|||||||||47
1628272800000|2021-08-06 18:00:00|4438.67|4438.27|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|439
1628272810000|2021-08-06 18:00:10|4438.8|4438.4|4438.8|4438.4|4438.8|4438.4|4438.67|4438.27|76
1628272820000|2021-08-06 18:00:20|4438.55|4438.15|4439.05|4438.65|4439.05|4438.65|4438.55|4438.15|485
1628272830000|2021-08-06 18:00:30|4438.8|4438.4|4439.05|4438.65|4439.05|4438.65|4438.8|4438.4|240
1628272840000|2021-08-06 18:00:40|||||||||164
1628272850000|2021-08-06 18:00:50|||||||||16
1628272860000|2021-08-06 18:01:00|4439.17|4438.77|4439.05|4438.65|4439.17|4438.77|4439.05|4438.65|712
1628272870000|2021-08-06 18:01:10|||||||||43
1628272880000|2021-08-06 18:01:20|||||||||91
1628272890000|2021-08-06 18:01:30|4438.92|4438.52|4438.8|4438.4|4438.92|4438.52|4438.8|4438.4|412
1628272900000|2021-08-06 18:01:40|||||||||41
1628272910000|2021-08-06 18:01:50|||||||||142
1628272920000|2021-08-06 18:02:00|||||||||346
1628272930000|2021-08-06 18:02:10|4438.67|4438.27|4438.55|4438.15|4438.67|4438.27|4438.55|4438.15|585
1628272940000|2021-08-06 18:02:20|4438.8|4438.4|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|247
1628272950000|2021-08-06 18:02:30|4438.8|4438.4|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|190
1628272960000|2021-08-06 18:02:40|||||||||32
1628272970000|2021-08-06 18:02:50|4438.8|4438.4|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|108
1628272980000|2021-08-06 18:03:00|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|178
1628272990000|2021-08-06 18:03:10|4438.55|4438.15|4438.55|4438.15|4438.55|4438.15|4438.55|4438.15|101
1628273000000|2021-08-06 18:03:20|4438.8|4438.4|4438.8|4438.4|4438.8|4438.4|4438.55|4438.15|438
1628273010000|2021-08-06 18:03:30|||||||||109
1628273020000|2021-08-06 18:03:40|4438.55|4438.15|4438.55|4438.15|4438.67|4438.27|4438.55|4438.15|253
1628273030000|2021-08-06 18:03:50|4438.8|4438.4|4438.8|4438.4|4438.8|4438.4|4438.8|4438.4|30
1628273040000|2021-08-06 18:04:00|4438.92|4438.52|4438.8|4438.4|4438.92|4438.52|4438.8|4438.4|209
1628273050000|2021-08-06 18:04:10|||||||||7
1628273060000|2021-08-06 18:04:20|||||||||12
1628273070000|2021-08-06 18:04:30|4439.05|4438.65|4439.05|4438.65|4439.3|4438.9|4439.05|4438.65|385
1628273080000|2021-08-06 18:04:40|4439.3|4438.9|4439.05|4438.65|4439.3|4438.9|4439.05|4438.65|156
1628273090000|2021-08-06 18:04:50|4438.8|4438.4|4438.8|4438.4|4439.05|4438.65|4438.8|4438.4|215
1628273100000|2021-08-06 18:05:00|4438.55|4438.15|4438.8|4438.4|4438.8|4438.4|4438.55|4438.15|303
1628273110000|2021-08-06 18:05:10|||||||||47
1628273120000|2021-08-06 18:05:20|4438.55|4438.15|4438.55|4438.15|4438.55|4438.15|4438.55|4438.15|175
1628273130000|2021-08-06 18:05:30|4438.8|4438.4|4438.8|4438.4|4438.8|4438.4|4438.55|4438.15|109
1628273140000|2021-08-06 18:05:40|||||||||11
1628273150000|2021-08-06 18:05:50|||||||||10
1628273160000|2021-08-06 18:06:00|||||||||8
1628273170000|2021-08-06 18:06:10|4438.55|4438.15|4438.8|4438.4|4438.8|4438.4|4438.55|4438.15|139
1628273180000|2021-08-06 18:06:20|||||||||30
1628273190000|2021-08-06 18:06:30|4439.05|4438.65|4439.05|4438.65|4439.05|4438.65|4438.8|4438.4|294
1628273200000|2021-08-06 18:06:40|4439.3|4438.9|4439.3|4438.9|4439.3|4438.9|4439.3|4438.9|106
1628273210000|2021-08-06 18:06:50|||||||||12
1628273220000|2021-08-06 18:07:00|||||||||21
1628273230000|2021-08-06 18:07:10|||||||||235
1628273240000|2021-08-06 18:07:20|4439.05|4438.65|4439.05|4438.65|4439.05|4438.65|4439.05|4438.65|52
1628273250000|2021-08-06 18:07:30|||||||||237
1628273260000|2021-08-06 18:07:40|4438.8|4438.4|4438.8|4438.4|4439.05|4438.65|4438.8|4438.4|242
1628273270000|2021-08-06 18:07:50|||||||||27
1628273280000|2021-08-06 18:08:00|4439.05|4438.65|4439.05|4438.65|4439.05|4438.65|4438.92|4438.52|162
1628273290000|2021-08-06 18:08:10|4438.8|4438.4|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|265
1628273300000|2021-08-06 18:08:20|||||||||254
1628273310000|2021-08-06 18:08:30|4438.3|4437.9|4438.3|4437.9|4438.42|4438.02|4438.3|4437.9|200
1628273320000|2021-08-06 18:08:40|4438.55|4438.15|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|149
1628273330000|2021-08-06 18:08:50|4438.55|4438.15|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|167
1628273340000|2021-08-06 18:09:00|4438.42|4438.02|4438.55|4438.15|4438.55|4438.15|4438.3|4437.9|261
1628273350000|2021-08-06 18:09:10|4438.3|4437.9|4438.05|4437.65|4438.55|4438.15|4438.05|4437.65|251
1628273360000|2021-08-06 18:09:20|4438.17|4437.77|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|196
1628273370000|2021-08-06 18:09:30|4438.17|4437.77|4438.3|4437.9|4438.3|4437.9|4438.05|4437.65|178
1628273380000|2021-08-06 18:09:40|4438.55|4438.15|4438.55|4438.15|4438.55|4438.15|4438.3|4437.9|173
1628273390000|2021-08-06 18:09:50|||||||||19
1628273400000|2021-08-06 18:10:00|4438.67|4438.27|4438.8|4438.4|4438.8|4438.4|4438.55|4438.15|190
1628273410000|2021-08-06 18:10:10|||||||||25
1628273420000|2021-08-06 18:10:20|4438.55|4438.15|4438.55|4438.15|4438.55|4438.15|4438.55|4438.15|59
1628273430000|2021-08-06 18:10:30|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|270
1628273440000|2021-08-06 18:10:40|4438.55|4438.15|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|276
1628273450000|2021-08-06 18:10:50|4438.55|4438.15|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|222
1628273460000|2021-08-06 18:11:00|||||||||19
1628273470000|2021-08-06 18:11:10|4438.17|4437.77|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|179
1628273480000|2021-08-06 18:11:20|4437.92|4437.52|4437.55|4437.15|4437.92|4437.52|4437.55|4437.15|228
1628273490000|2021-08-06 18:11:30|4437.67|4437.27|4437.8|4437.4|4437.8|4437.4|4437.55|4437.15|359
1628273500000|2021-08-06 18:11:40|4437.67|4437.27|4437.8|4437.4|4437.8|4437.4|4437.55|4437.15|215
1628273510000|2021-08-06 18:11:50|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|355
1628273520000|2021-08-06 18:12:00|4437.92|4437.52|4437.8|4437.4|4438.05|4437.65|4437.8|4437.4|170
1628273530000|2021-08-06 18:12:10|||||||||38
1628273540000|2021-08-06 18:12:20|||||||||5
1628273550000|2021-08-06 18:12:30|4437.92|4437.52|4438.05|4437.65|4438.3|4437.9|4437.92|4437.52|253
1628273560000|2021-08-06 18:12:40|4438.17|4437.77|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|90
1628273570000|2021-08-06 18:12:50|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|56
1628273580000|2021-08-06 18:13:00|4438.05|4437.65|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|328
1628273590000|2021-08-06 18:13:10|4438.17|4437.77|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|117
1628273600000|2021-08-06 18:13:20|||||||||1
1628273610000|2021-08-06 18:13:30|4437.8|4437.4|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|175
1628273620000|2021-08-06 18:13:40|4437.8|4437.4|4437.8|4437.4|4438.05|4437.65|4437.8|4437.4|33
1628273630000|2021-08-06 18:13:50|||||||||58
1628273640000|2021-08-06 18:14:00|4438.05|4437.65|4437.8|4437.4|4438.05|4437.65|4437.8|4437.4|209
1628273650000|2021-08-06 18:14:10|4437.55|4437.15|4437.8|4437.4|4437.8|4437.4|4437.55|4437.15|282
1628273660000|2021-08-06 18:14:20|||||||||7
1628273670000|2021-08-06 18:14:30|4437.67|4437.27|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|100
1628273680000|2021-08-06 18:14:40|4437.67|4437.27|4437.67|4437.27|4437.8|4437.4|4437.55|4437.15|171
1628273690000|2021-08-06 18:14:50|4437.55|4437.15|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|221
1628273700000|2021-08-06 18:15:00|4437.42|4437.02|4437.3|4436.9|4437.42|4437.02|4437.3|4436.9|150
1628273710000|2021-08-06 18:15:10|||||||||9
1628273720000|2021-08-06 18:15:20|4437.42|4437.02|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|195
1628273730000|2021-08-06 18:15:30|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.55|4437.15|170
1628273740000|2021-08-06 18:15:40|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|110
1628273750000|2021-08-06 18:15:50|4437.8|4437.4|4437.8|4437.4|4437.92|4437.52|4437.8|4437.4|112
1628273760000|2021-08-06 18:16:00|4438.05|4437.65|4437.8|4437.4|4438.05|4437.65|4437.8|4437.4|154
1628273770000|2021-08-06 18:16:10|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|242
1628273780000|2021-08-06 18:16:20|||||||||6
1628273790000|2021-08-06 18:16:30|4437.8|4437.4|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|265
1628273800000|2021-08-06 18:16:40|4438.3|4437.9|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|340
1628273810000|2021-08-06 18:16:50|||||||||74
1628273820000|2021-08-06 18:17:00|||||||||11
1628273830000|2021-08-06 18:17:10|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|33
1628273840000|2021-08-06 18:17:20|4438.17|4437.77|4438.05|4437.65|4438.17|4437.77|4438.05|4437.65|56
1628273850000|2021-08-06 18:17:30|4437.92|4437.52|4437.8|4437.4|4437.92|4437.52|4437.8|4437.4|40
1628273860000|2021-08-06 18:17:40|4437.92|4437.52|4437.8|4437.4|4438.05|4437.65|4437.8|4437.4|189
1628273870000|2021-08-06 18:17:50|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|61
1628273880000|2021-08-06 18:18:00|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|4438.05|4437.65|208
1628273890000|2021-08-06 18:18:10|4438.17|4437.77|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|42
1628273900000|2021-08-06 18:18:20|||||||||17
1628273910000|2021-08-06 18:18:30|4438.17|4437.77|4438.3|4437.9|4438.3|4437.9|4438.17|4437.77|72
1628273920000|2021-08-06 18:18:40|4438.05|4437.65|4438.3|4437.9|4438.3|4437.9|4438.05|4437.65|129
1628273930000|2021-08-06 18:18:50|4438.55|4438.15|4438.55|4438.15|4438.55|4438.15|4438.55|4438.15|103
1628273940000|2021-08-06 18:19:00|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|139
1628273950000|2021-08-06 18:19:10|||||||||132
1628273960000|2021-08-06 18:19:20|||||||||105
1628273970000|2021-08-06 18:19:30|4438.17|4437.77|4438.55|4438.15|4438.55|4438.15|4438.17|4437.77|173
1628273980000|2021-08-06 18:19:40|4438.67|4438.27|4438.67|4438.27|4438.67|4438.27|4438.67|4438.27|137
1628273990000|2021-08-06 18:19:50|4438.8|4438.4|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|280
1628274000000|2021-08-06 18:20:00|4438.3|4437.9|4438.3|4437.9|4438.55|4438.15|4438.3|4437.9|197
1628274010000|2021-08-06 18:20:10|||||||||40
1628274020000|2021-08-06 18:20:20|4438.05|4437.65|4438.05|4437.65|4438.3|4437.9|4438.05|4437.65|308
1628274030000|2021-08-06 18:20:30|4437.92|4437.52|4437.55|4437.15|4437.92|4437.52|4437.55|4437.15|296
1628274040000|2021-08-06 18:20:40|||||||||16
1628274050000|2021-08-06 18:20:50|4437.3|4436.9|4437.3|4436.9|4437.55|4437.15|4437.3|4436.9|296
1628274060000|2021-08-06 18:21:00|4437.55|4437.15|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|326
1628274070000|2021-08-06 18:21:10|4437.8|4437.4|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|143
1628274080000|2021-08-06 18:21:20|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.05|4436.65|485
1628274090000|2021-08-06 18:21:30|4437.17|4436.77|4437.3|4436.9|4437.3|4436.9|4437.05|4436.65|250
1628274100000|2021-08-06 18:21:40|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|295
1628274110000|2021-08-06 18:21:50|4437.67|4437.27|4437.8|4437.4|4437.8|4437.4|4437.55|4437.15|174
1628274120000|2021-08-06 18:22:00|4437.92|4437.52|4437.8|4437.4|4437.92|4437.52|4437.8|4437.4|128
1628274130000|2021-08-06 18:22:10|4438.05|4437.65|4437.8|4437.4|4438.05|4437.65|4437.8|4437.4|159
1628274140000|2021-08-06 18:22:20|||||||||3
1628274150000|2021-08-06 18:22:30|4437.67|4437.27|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|92
1628274160000|2021-08-06 18:22:40|4437.8|4437.4|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|55
1628274170000|2021-08-06 18:22:50|4437.42|4437.02|4437.42|4437.02|4437.55|4437.15|4437.3|4436.9|308
1628274180000|2021-08-06 18:23:00|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|17
1628274190000|2021-08-06 18:23:10|||||||||33
1628274200000|2021-08-06 18:23:20|4437.42|4437.02|4437.3|4436.9|4437.55|4437.15|4437.3|4436.9|207
1628274210000|2021-08-06 18:23:30|||||||||3
1628274220000|2021-08-06 18:23:40|||||||||18
1628274230000|2021-08-06 18:23:50|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|318
1628274240000|2021-08-06 18:24:00|4437.17|4436.77|4437.3|4436.9|4437.3|4436.9|4437.17|4436.77|116
1628274250000|2021-08-06 18:24:10|4437.05|4436.65|4437.3|4436.9|4437.3|4436.9|4437.05|4436.65|126
1628274260000|2021-08-06 18:24:20|4437.42|4437.02|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|248
1628274270000|2021-08-06 18:24:30|||||||||88
1628274290000|2021-08-06 18:24:50|4437.42|4437.02|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|266
1628274300000|2021-08-06 18:25:00|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.55|4437.15|305
1628274310000|2021-08-06 18:25:10|4437.55|4437.15|4437.8|4437.4|4437.8|4437.4|4437.55|4437.15|171
1628274320000|2021-08-06 18:25:20|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|91
1628274330000|2021-08-06 18:25:30|||||||||81
1628274340000|2021-08-06 18:25:40|4437.42|4437.02|4437.3|4436.9|4437.42|4437.02|4437.3|4436.9|81
1628274350000|2021-08-06 18:25:50|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|60
1628274360000|2021-08-06 18:26:00|4437.3|4436.9|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|169
1628274370000|2021-08-06 18:26:10|||||||||4
1628274380000|2021-08-06 18:26:20|||||||||13
1628274390000|2021-08-06 18:26:30|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|73
1628274400000|2021-08-06 18:26:40|||||||||8
1628274410000|2021-08-06 18:26:50|4437.05|4436.65|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|237
1628274420000|2021-08-06 18:27:00|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.05|4436.65|227
1628274430000|2021-08-06 18:27:10|||||||||26
1628274440000|2021-08-06 18:27:20|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|214
1628274450000|2021-08-06 18:27:30|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|287
1628274460000|2021-08-06 18:27:40|||||||||90
1628274470000|2021-08-06 18:27:50|||||||||539
1628274480000|2021-08-06 18:28:00|4436.67|4436.27|4436.8|4436.4|4436.8|4436.4|4436.67|4436.27|101
1628274490000|2021-08-06 18:28:10|4437.05|4436.65|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|272
1628274500000|2021-08-06 18:28:20|4436.92|4436.52|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|150
1628274510000|2021-08-06 18:28:30|4437.17|4436.77|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|289
1628274520000|2021-08-06 18:28:40|4437.17|4436.77|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|211
1628274530000|2021-08-06 18:28:50|||||||||2
1628274540000|2021-08-06 18:29:00|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.05|4436.65|442
1628274550000|2021-08-06 18:29:10|4437.05|4436.65|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|123
1628274560000|2021-08-06 18:29:20|4437.3|4436.9|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|56
1628274570000|2021-08-06 18:29:30|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|28
1628274580000|2021-08-06 18:29:40|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|57
1628274590000|2021-08-06 18:29:50|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|131
1628274600000|2021-08-06 18:30:00|4437.55|4437.15|4437.3|4436.9|4437.55|4437.15|4437.3|4436.9|260
1628274610000|2021-08-06 18:30:10|||||||||11
1628274620000|2021-08-06 18:30:20|4437.05|4436.65|4437.3|4436.9|4437.3|4436.9|4437.05|4436.65|248
1628274630000|2021-08-06 18:30:30|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|89
1628274640000|2021-08-06 18:30:40|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|40
1628274650000|2021-08-06 18:30:50|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|74
1628274660000|2021-08-06 18:31:00|4436.92|4436.52|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|160
1628274670000|2021-08-06 18:31:10|4437.17|4436.77|4437.17|4436.77|4437.3|4436.9|4437.05|4436.65|315
1628274680000|2021-08-06 18:31:20|4437.3|4436.9|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|99
1628274690000|2021-08-06 18:31:30|4437.17|4436.77|4436.8|4436.4|4437.17|4436.77|4436.8|4436.4|148
1628274700000|2021-08-06 18:31:40|4436.55|4436.15|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|233
1628274710000|2021-08-06 18:31:50|4436.67|4436.27|4437.05|4436.65|4437.05|4436.65|4436.55|4436.15|130
1628274720000|2021-08-06 18:32:00|4436.92|4436.52|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|115
1628274730000|2021-08-06 18:32:10|4436.92|4436.52|4437.05|4436.65|4437.05|4436.65|4436.92|4436.52|36
1628274740000|2021-08-06 18:32:20|4437.17|4436.77|4437.3|4436.9|4437.55|4437.15|4437.17|4436.77|277
1628274750000|2021-08-06 18:32:30|4437.42|4437.02|4437.55|4437.15|4437.55|4437.15|4437.42|4437.02|86
1628274760000|2021-08-06 18:32:40|4437.3|4436.9|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|124
1628274770000|2021-08-06 18:32:50|4437.67|4437.27|4437.8|4437.4|4437.8|4437.4|4437.67|4437.27|164
1628274780000|2021-08-06 18:33:00|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|13
1628274790000|2021-08-06 18:33:10|||||||||19
1628274800000|2021-08-06 18:33:20|4437.42|4437.02|4437.3|4436.9|4437.55|4437.15|4437.3|4436.9|150
1628274810000|2021-08-06 18:33:30|4437.05|4436.65|4437.3|4436.9|4437.42|4437.02|4437.05|4436.65|147
1628274820000|2021-08-06 18:33:40|||||||||20
1628274830000|2021-08-06 18:33:50|||||||||6
1628274840000|2021-08-06 18:34:00|4437.05|4436.65|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|206
1628274850000|2021-08-06 18:34:10|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|42
1628274860000|2021-08-06 18:34:20|||||||||23
1628274870000|2021-08-06 18:34:30|||||||||1
1628274880000|2021-08-06 18:34:40|4437.05|4436.65|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|123
1628274890000|2021-08-06 18:34:50|4437.17|4436.77|4437.3|4436.9|4437.3|4436.9|4437.17|4436.77|32
1628274900000|2021-08-06 18:35:00|||||||||18
1628274910000|2021-08-06 18:35:10|4437.05|4436.65|4437.05|4436.65|4437.17|4436.77|4437.05|4436.65|140
1628274920000|2021-08-06 18:35:20|4436.8|4436.4|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|265
1628274930000|2021-08-06 18:35:30|4436.8|4436.4|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|200
1628274940000|2021-08-06 18:35:40|4436.42|4436.02|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|245
1628274950000|2021-08-06 18:35:50|||||||||35
1628274960000|2021-08-06 18:36:00|||||||||41
1628274970000|2021-08-06 18:36:10|4436.3|4435.9|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|162
1628274980000|2021-08-06 18:36:20|4436.67|4436.27|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|381
1628274990000|2021-08-06 18:36:30|||||||||307
1628275000000|2021-08-06 18:36:40|4436.55|4436.15|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|177
1628275010000|2021-08-06 18:36:50|4436.67|4436.27|4436.8|4436.4|4436.8|4436.4|4436.67|4436.27|123
1628275020000|2021-08-06 18:37:00|4436.55|4436.15|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|85
1628275030000|2021-08-06 18:37:10|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|41
1628275040000|2021-08-06 18:37:20|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|38
1628275050000|2021-08-06 18:37:30|4436.92|4436.52|4436.8|4436.4|4436.92|4436.52|4436.8|4436.4|111
1628275060000|2021-08-06 18:37:40|4436.67|4436.27|4436.55|4436.15|4436.67|4436.27|4436.55|4436.15|55
1628275070000|2021-08-06 18:37:50|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|110
1628275080000|2021-08-06 18:38:00|||||||||103
1628275090000|2021-08-06 18:38:10|4436.55|4436.15|4436.3|4435.9|4436.55|4436.15|4436.3|4435.9|310
1628275100000|2021-08-06 18:38:20|||||||||23
1628275110000|2021-08-06 18:38:30|4436.55|4436.15|4436.3|4435.9|4436.55|4436.15|4436.3|4435.9|137
1628275120000|2021-08-06 18:38:40|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|135
1628275130000|2021-08-06 18:38:50|||||||||26
1628275140000|2021-08-06 18:39:00|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|306
1628275150000|2021-08-06 18:39:10|||||||||2
1628275160000|2021-08-06 18:39:20|||||||||3
1628275170000|2021-08-06 18:39:30|4436.92|4436.52|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|249
1628275180000|2021-08-06 18:39:40|||||||||103
1628275190000|2021-08-06 18:39:50|4437.17|4436.77|4437.05|4436.65|4437.17|4436.77|4436.8|4436.4|239
1628275200000|2021-08-06 18:40:00|4436.92|4436.52|4436.8|4436.4|4436.92|4436.52|4436.8|4436.4|186
1628275210000|2021-08-06 18:40:10|4437.05|4436.65|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|185
1628275220000|2021-08-06 18:40:20|4436.67|4436.27|4436.55|4436.15|4436.67|4436.27|4436.55|4436.15|87
1628275230000|2021-08-06 18:40:30|4436.67|4436.27|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|230
1628275240000|2021-08-06 18:40:40|||||||||53
1628275250000|2021-08-06 18:40:50|||||||||10
1628275260000|2021-08-06 18:41:00|4436.3|4435.9|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|291
1628275270000|2021-08-06 18:41:10|4436.42|4436.02|4436.3|4435.9|4436.42|4436.02|4436.3|4435.9|108
1628275280000|2021-08-06 18:41:20|4436.17|4435.77|4436.3|4435.9|4436.3|4435.9|4436.05|4435.65|200
1628275290000|2021-08-06 18:41:30|4436.05|4435.65|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|182
1628275300000|2021-08-06 18:41:40|||||||||41
1628275310000|2021-08-06 18:41:50|4435.8|4435.4|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|232
1628275320000|2021-08-06 18:42:00|4435.92|4435.52|4436.05|4435.65|4436.05|4435.65|4435.92|4435.52|230
1628275330000|2021-08-06 18:42:10|4436.17|4435.77|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|38
1628275340000|2021-08-06 18:42:20|||||||||15
1628275350000|2021-08-06 18:42:30|4435.8|4435.4|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|329
1628275360000|2021-08-06 18:42:40|4435.92|4435.52|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|304
1628275370000|2021-08-06 18:42:50|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|67
1628275380000|2021-08-06 18:43:00|4435.8|4435.4|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|81
1628275390000|2021-08-06 18:43:10|4435.8|4435.4|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|179
1628275400000|2021-08-06 18:43:20|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|37
1628275410000|2021-08-06 18:43:30|||||||||10
1628275420000|2021-08-06 18:43:40|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|160
1628275430000|2021-08-06 18:43:50|4436.17|4435.77|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|288
1628275440000|2021-08-06 18:44:00|4436.17|4435.77|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|155
1628275450000|2021-08-06 18:44:10|||||||||6
1628275460000|2021-08-06 18:44:20|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|183
1628275470000|2021-08-06 18:44:30|4435.92|4435.52|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|205
1628275480000|2021-08-06 18:44:40|4435.8|4435.4|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|99
1628275490000|2021-08-06 18:44:50|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|111
1628275500000|2021-08-06 18:45:00|4436.05|4435.65|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|234
1628275510000|2021-08-06 18:45:10|||||||||174
1628275520000|2021-08-06 18:45:20|4436.05|4435.65|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|173
1628275530000|2021-08-06 18:45:30|4435.55|4435.15|4435.8|4435.4|4435.8|4435.4|4435.55|4435.15|521
1628275540000|2021-08-06 18:45:40|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|255
1628275550000|2021-08-06 18:45:50|||||||||24
1628275560000|2021-08-06 18:46:00|||||||||216
1628275570000|2021-08-06 18:46:10|4435.3|4434.9|4435.42|4435.02|4435.42|4435.02|4435.3|4434.9|230
1628275580000|2021-08-06 18:46:20|4435.55|4435.15|4435.3|4434.9|4435.55|4435.15|4435.3|4434.9|129
1628275590000|2021-08-06 18:46:30|||||||||7
1628275600000|2021-08-06 18:46:40|||||||||20
1628275610000|2021-08-06 18:46:50|4435.55|4435.15|4435.3|4434.9|4435.55|4435.15|4435.3|4434.9|283
1628275620000|2021-08-06 18:47:00|||||||||12
1628275630000|2021-08-06 18:47:10|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|391
1628275640000|2021-08-06 18:47:20|||||||||29
1628275650000|2021-08-06 18:47:30|4435.3|4434.9|4435.3|4434.9|4435.3|4434.9|4435.3|4434.9|219
1628275660000|2021-08-06 18:47:40|||||||||30
1628275670000|2021-08-06 18:47:50|||||||||35
1628275680000|2021-08-06 18:48:00|||||||||65
1628275690000|2021-08-06 18:48:10|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|557
1628275700000|2021-08-06 18:48:20|4434.8|4434.4|4434.8|4434.4|4434.8|4434.4|4434.8|4434.4|324
1628275710000|2021-08-06 18:48:30|4434.55|4434.15|4434.3|4433.9|4434.55|4434.15|4434.3|4433.9|443
1628275720000|2021-08-06 18:48:40|||||||||490
1628275730000|2021-08-06 18:48:50|||||||||43
1628275740000|2021-08-06 18:49:00|4434.55|4434.15|4434.3|4433.9|4434.55|4434.15|4434.3|4433.9|405
1628275750000|2021-08-06 18:49:10|||||||||16
1628275760000|2021-08-06 18:49:20|4434.05|4433.65|4434.05|4433.65|4434.3|4433.9|4434.05|4433.65|572
1628275770000|2021-08-06 18:49:30|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|173
1628275780000|2021-08-06 18:49:40|||||||||81
1628275790000|2021-08-06 18:49:50|4434.05|4433.65|4434.05|4433.65|4434.3|4433.9|4434.05|4433.65|432
1628275800000|2021-08-06 18:50:00|4433.8|4433.4|4434.05|4433.65|4434.05|4433.65|4433.8|4433.4|527
1628275810000|2021-08-06 18:50:10|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|242
1628275820000|2021-08-06 18:50:20|4434.05|4433.65|4434.05|4433.65|4434.3|4433.9|4434.05|4433.65|196
1628275830000|2021-08-06 18:50:30|||||||||2
1628275840000|2021-08-06 18:50:40|4434.17|4433.77|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|100
1628275850000|2021-08-06 18:50:50|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|457
1628275860000|2021-08-06 18:51:00|4433.8|4433.4|4434.05|4433.65|4434.05|4433.65|4433.8|4433.4|487
1628275870000|2021-08-06 18:51:10|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|131
1628275880000|2021-08-06 18:51:20|4434.05|4433.65|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|152
1628275890000|2021-08-06 18:51:30|||||||||8
1628275900000|2021-08-06 18:51:40|4434.55|4434.15|4434.3|4433.9|4434.55|4434.15|4434.3|4433.9|257
1628275910000|2021-08-06 18:51:50|||||||||11
1628275920000|2021-08-06 18:52:00|||||||||35
1628275930000|2021-08-06 18:52:10|4434.55|4434.15|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|370
1628275940000|2021-08-06 18:52:20|4435.05|4434.65|4434.8|4434.4|4435.05|4434.65|4434.8|4434.4|285
1628275950000|2021-08-06 18:52:30|4434.55|4434.15|4434.55|4434.15|4434.55|4434.15|4434.55|4434.15|567
1628275960000|2021-08-06 18:52:40|4434.8|4434.4|4434.55|4434.15|4434.8|4434.4|4434.55|4434.15|443
1628275970000|2021-08-06 18:52:50|||||||||248
1628275980000|2021-08-06 18:53:00|4434.67|4434.27|4434.3|4433.9|4434.67|4434.27|4434.3|4433.9|457
1628275990000|2021-08-06 18:53:10|||||||||110
1628276000000|2021-08-06 18:53:20|4434.55|4434.15|4434.55|4434.15|4434.55|4434.15|4434.55|4434.15|166
1628276010000|2021-08-06 18:53:30|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|164
1628276020000|2021-08-06 18:53:40|4434.42|4434.02|4434.3|4433.9|4434.55|4434.15|4434.3|4433.9|247
1628276030000|2021-08-06 18:53:50|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|289
1628276040000|2021-08-06 18:54:00|4433.8|4433.4|4434.05|4433.65|4434.05|4433.65|4433.8|4433.4|444
1628276050000|2021-08-06 18:54:10|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|263
1628276060000|2021-08-06 18:54:20|||||||||18
1628276070000|2021-08-06 18:54:30|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|137
1628276080000|2021-08-06 18:54:40|4434.17|4433.77|4433.8|4433.4|4434.17|4433.77|4433.8|4433.4|315
1628276090000|2021-08-06 18:54:50|||||||||45
1628276100000|2021-08-06 18:55:00|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|551
1628276110000|2021-08-06 18:55:10|4433.3|4432.9|4433.3|4432.9|4433.3|4432.9|4433.3|4432.9|309
1628276120000|2021-08-06 18:55:20|4433.05|4432.65|4433.05|4432.65|4433.05|4432.65|4433.05|4432.65|320
1628276130000|2021-08-06 18:55:30|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|266
1628276140000|2021-08-06 18:55:40|4433.05|4432.65|4432.8|4432.4|4433.05|4432.65|4432.8|4432.4|380
1628276150000|2021-08-06 18:55:50|4432.55|4432.15|4432.55|4432.15|4432.55|4432.15|4432.55|4432.15|238
1628276160000|2021-08-06 18:56:00|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|4432.55|4432.15|294
1628276170000|2021-08-06 18:56:10|4433.05|4432.65|4432.8|4432.4|4433.05|4432.65|4432.8|4432.4|544
1628276180000|2021-08-06 18:56:20|4433.05|4432.65|4433.05|4432.65|4433.3|4432.9|4433.05|4432.65|525
1628276190000|2021-08-06 18:56:30|4433.17|4432.77|4433.3|4432.9|4433.3|4432.9|4433.05|4432.65|213
1628276200000|2021-08-06 18:56:40|4433.05|4432.65|4432.8|4432.4|4433.05|4432.65|4432.8|4432.4|355
1628276210000|2021-08-06 18:56:50|4433.05|4432.65|4433.3|4432.9|4433.3|4432.9|4433.05|4432.65|83
1628276220000|2021-08-06 18:57:00|4433.55|4433.15|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|414
1628276230000|2021-08-06 18:57:10|4433.55|4433.15|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|229
1628276240000|2021-08-06 18:57:20|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|4433.3|4432.9|45
1628276250000|2021-08-06 18:57:30|||||||||21
1628276260000|2021-08-06 18:57:40|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|104
1628276270000|2021-08-06 18:57:50|4433.55|4433.15|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|462
1628276280000|2021-08-06 18:58:00|4433.55|4433.15|4433.05|4432.65|4433.55|4433.15|4433.05|4432.65|376
1628276290000|2021-08-06 18:58:10|4433.17|4432.77|4433.3|4432.9|4433.3|4432.9|4433.05|4432.65|273
1628276300000|2021-08-06 18:58:20|4433.42|4433.02|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|280
1628276310000|2021-08-06 18:58:30|4433.42|4433.02|4433.3|4432.9|4433.42|4433.02|4433.3|4432.9|31
1628276320000|2021-08-06 18:58:40|4433.05|4432.65|4433.05|4432.65|4433.3|4432.9|4433.05|4432.65|151
1628276330000|2021-08-06 18:58:50|4433.3|4432.9|4433.3|4432.9|4433.3|4432.9|4433.3|4432.9|52
1628276340000|2021-08-06 18:59:00|4433.17|4432.77|4433.3|4432.9|4433.3|4432.9|4433.17|4432.77|114
1628276350000|2021-08-06 18:59:10|4433.05|4432.65|4432.8|4432.4|4433.05|4432.65|4432.8|4432.4|480
1628276360000|2021-08-06 18:59:20|4432.67|4432.27|4432.8|4432.4|4432.8|4432.4|4432.55|4432.15|426
1628276370000|2021-08-06 18:59:30|4432.55|4432.15|4432.8|4432.4|4432.8|4432.4|4432.55|4432.15|405
1628276380000|2021-08-06 18:59:40|4432.55|4432.15|4432.8|4432.4|4432.8|4432.4|4432.55|4432.15|61
1628276390000|2021-08-06 18:59:50|4432.67|4432.27|4432.55|4432.15|4432.8|4432.4|4432.55|4432.15|77
1628276400000|2021-08-06 19:00:00|||||||||77
1628276410000|2021-08-06 19:00:10|||||||||40
1628276420000|2021-08-06 19:00:20|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|350
1628276430000|2021-08-06 19:00:30|4433.05|4432.65|4433.05|4432.65|4433.05|4432.65|4433.05|4432.65|209
1628276440000|2021-08-06 19:00:40|||||||||26
1628276450000|2021-08-06 19:00:50|4433.17|4432.77|4433.05|4432.65|4433.3|4432.9|4433.05|4432.65|297
1628276460000|2021-08-06 19:01:00|4433.3|4432.9|4433.3|4432.9|4433.3|4432.9|4433.3|4432.9|176
1628276470000|2021-08-06 19:01:10|4433.17|4432.77|4433.3|4432.9|4433.3|4432.9|4433.17|4432.77|211
1628276480000|2021-08-06 19:01:20|4433.42|4433.02|4433.05|4432.65|4433.42|4433.02|4433.05|4432.65|267
1628276490000|2021-08-06 19:01:30|4433.17|4432.77|4433.3|4432.9|4433.3|4432.9|4433.17|4432.77|186
1628276500000|2021-08-06 19:01:40|||||||||111
1628276510000|2021-08-06 19:01:50|4433.42|4433.02|4433.3|4432.9|4433.42|4433.02|4433.3|4432.9|71
1628276520000|2021-08-06 19:02:00|4433.05|4432.65|4433.05|4432.65|4433.05|4432.65|4433.05|4432.65|137
1628276530000|2021-08-06 19:02:10|4432.8|4432.4|4432.67|4432.27|4432.8|4432.4|4432.55|4432.15|675
1628276540000|2021-08-06 19:02:20|4432.55|4432.15|4432.55|4432.15|4432.55|4432.15|4432.3|4431.9|455
1628276550000|2021-08-06 19:02:30|4432.3|4431.9|4432.55|4432.15|4432.55|4432.15|4432.3|4431.9|439
1628276560000|2021-08-06 19:02:40|4432.42|4432.02|4432.3|4431.9|4432.55|4432.15|4432.3|4431.9|243
1628276570000|2021-08-06 19:02:50|4432.42|4432.02|4432.8|4432.4|4432.8|4432.4|4432.42|4432.02|179
1628276580000|2021-08-06 19:03:00|4432.67|4432.27|4432.3|4431.9|4432.67|4432.27|4432.3|4431.9|239
1628276590000|2021-08-06 19:03:10|4432.42|4432.02|4432.55|4432.15|4432.55|4432.15|4432.3|4431.9|99
1628276600000|2021-08-06 19:03:20|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|235
1628276610000|2021-08-06 19:03:30|4432.55|4432.15|4432.55|4432.15|4432.55|4432.15|4432.55|4432.15|69
1628276620000|2021-08-06 19:03:40|4432.3|4431.9|4432.3|4431.9|4432.3|4431.9|4432.3|4431.9|160
1628276630000|2021-08-06 19:03:50|4432.05|4431.65|4431.8|4431.4|4432.05|4431.65|4431.8|4431.4|679
1628276640000|2021-08-06 19:04:00|4432.05|4431.65|4431.8|4431.4|4432.05|4431.65|4431.55|4431.15|280
1628276650000|2021-08-06 19:04:10|4431.67|4431.27|4431.55|4431.15|4431.8|4431.4|4431.55|4431.15|184
1628276660000|2021-08-06 19:04:20|4431.8|4431.4|4431.8|4431.4|4431.8|4431.4|4431.55|4431.15|388
1628276670000|2021-08-06 19:04:30|4431.55|4431.15|4431.55|4431.15|4431.8|4431.4|4431.55|4431.15|142
1628276680000|2021-08-06 19:04:40|4431.67|4431.27|4431.8|4431.4|4431.8|4431.4|4431.67|4431.27|259
1628276690000|2021-08-06 19:04:50|4431.55|4431.15|4431.55|4431.15|4431.8|4431.4|4431.55|4431.15|140
1628276700000|2021-08-06 19:05:00|4431.8|4431.4|4431.8|4431.4|4432.05|4431.65|4431.8|4431.4|469
1628276710000|2021-08-06 19:05:10|4432.05|4431.65|4432.05|4431.65|4432.05|4431.65|4432.05|4431.65|234
1628276720000|2021-08-06 19:05:20|4432.17|4431.77|4432.55|4432.15|4432.55|4432.15|4432.17|4431.77|335
1628276730000|2021-08-06 19:05:30|||||||||94
1628276740000|2021-08-06 19:05:40|4432.3|4431.9|4432.55|4432.15|4432.55|4432.15|4432.3|4431.9|369
1628276750000|2021-08-06 19:05:50|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|4432.55|4432.15|312
1628276760000|2021-08-06 19:06:00|4432.55|4432.15|4432.55|4432.15|4432.55|4432.15|4432.55|4432.15|136
1628276770000|2021-08-06 19:06:10|4432.67|4432.27|4432.8|4432.4|4432.8|4432.4|4432.67|4432.27|157
1628276780000|2021-08-06 19:06:20|4432.92|4432.52|4433.05|4432.65|4433.3|4432.9|4432.92|4432.52|302
1628276790000|2021-08-06 19:06:30|||||||||28
1628276800000|2021-08-06 19:06:40|4432.8|4432.4|4432.8|4432.4|4433.05|4432.65|4432.8|4432.4|292
1628276810000|2021-08-06 19:06:50|4432.92|4432.52|4432.8|4432.4|4432.92|4432.52|4432.8|4432.4|141
1628276820000|2021-08-06 19:07:00|4432.55|4432.15|4432.67|4432.27|4432.67|4432.27|4432.55|4432.15|215
1628276830000|2021-08-06 19:07:10|4432.8|4432.4|4432.55|4432.15|4432.8|4432.4|4432.55|4432.15|324
1628276840000|2021-08-06 19:07:20|4432.8|4432.4|4432.8|4432.4|4432.8|4432.4|4432.55|4432.15|197
1628276850000|2021-08-06 19:07:30|||||||||51
1628276860000|2021-08-06 19:07:40|4432.92|4432.52|4432.8|4432.4|4433.05|4432.65|4432.8|4432.4|254
1628276870000|2021-08-06 19:07:50|4432.92|4432.52|4433.05|4432.65|4433.05|4432.65|4432.92|4432.52|190
1628276880000|2021-08-06 19:08:00|4433.3|4432.9|4433.05|4432.65|4433.3|4432.9|4433.05|4432.65|353
1628276890000|2021-08-06 19:08:10|4432.8|4432.4|4433.05|4432.65|4433.05|4432.65|4432.8|4432.4|245
1628276900000|2021-08-06 19:08:20|4432.8|4432.4|4433.05|4432.65|4433.05|4432.65|4432.8|4432.4|114
1628276910000|2021-08-06 19:08:30|4432.92|4432.52|4433.05|4432.65|4433.05|4432.65|4432.8|4432.4|141
1628276920000|2021-08-06 19:08:40|4433.17|4432.77|4433.3|4432.9|4433.3|4432.9|4433.17|4432.77|79
1628276930000|2021-08-06 19:08:50|||||||||36
1628276940000|2021-08-06 19:09:00|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|193
1628276950000|2021-08-06 19:09:10|||||||||61
1628276960000|2021-08-06 19:09:20|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|316
1628276970000|2021-08-06 19:09:30|||||||||70
1628276980000|2021-08-06 19:09:40|4434.05|4433.65|4433.8|4433.4|4434.05|4433.65|4433.8|4433.4|607
1628276990000|2021-08-06 19:09:50|||||||||69
1628277000000|2021-08-06 19:10:00|||||||||307
1628277010000|2021-08-06 19:10:10|4433.92|4433.52|4433.8|4433.4|4433.92|4433.52|4433.8|4433.4|621
1628277020000|2021-08-06 19:10:20|||||||||36
1628277030000|2021-08-06 19:10:30|||||||||72
1628277040000|2021-08-06 19:10:40|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|97
1628277050000|2021-08-06 19:10:50|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|392
1628277060000|2021-08-06 19:11:00|4434.42|4434.02|4434.55|4434.15|4434.55|4434.15|4434.3|4433.9|405
1628277070000|2021-08-06 19:11:10|4434.8|4434.4|4434.8|4434.4|4434.8|4434.4|4434.8|4434.4|274
1628277080000|2021-08-06 19:11:20|4434.55|4434.15|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|257
1628277090000|2021-08-06 19:11:30|4435.05|4434.65|4434.8|4434.4|4435.05|4434.65|4434.8|4434.4|649
1628277100000|2021-08-06 19:11:40|4434.92|4434.52|4435.05|4434.65|4435.05|4434.65|4434.92|4434.52|493
1628277110000|2021-08-06 19:11:50|4434.8|4434.4|4434.8|4434.4|4434.8|4434.4|4434.8|4434.4|187
1628277120000|2021-08-06 19:12:00|4434.67|4434.27|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|321
1628277130000|2021-08-06 19:12:10|||||||||96
1628277140000|2021-08-06 19:12:20|||||||||24
1628277150000|2021-08-06 19:12:30|4434.55|4434.15|4434.8|4434.4|4434.8|4434.4|4434.3|4433.9|613
1628277160000|2021-08-06 19:12:40|4434.67|4434.27|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|157
1628277170000|2021-08-06 19:12:50|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|132
1628277180000|2021-08-06 19:13:00|||||||||201
1628277190000|2021-08-06 19:13:10|||||||||22
1628277200000|2021-08-06 19:13:20|||||||||29
1628277210000|2021-08-06 19:13:30|4435.3|4434.9|4435.3|4434.9|4435.3|4434.9|4435.3|4434.9|209
1628277220000|2021-08-06 19:13:40|4435.05|4434.65|4435.3|4434.9|4435.3|4434.9|4435.05|4434.65|367
1628277230000|2021-08-06 19:13:50|||||||||114
1628277240000|2021-08-06 19:14:00|4435.05|4434.65|4435.05|4434.65|4435.3|4434.9|4435.05|4434.65|234
1628277250000|2021-08-06 19:14:10|4435.3|4434.9|4435.3|4434.9|4435.3|4434.9|4435.3|4434.9|91
1628277260000|2021-08-06 19:14:20|4435.05|4434.65|4435.3|4434.9|4435.3|4434.9|4435.05|4434.65|201
1628277270000|2021-08-06 19:14:30|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|81
1628277280000|2021-08-06 19:14:40|4434.8|4434.4|4434.8|4434.4|4434.8|4434.4|4434.8|4434.4|258
1628277290000|2021-08-06 19:14:50|4434.92|4434.52|4435.05|4434.65|4435.05|4434.65|4434.8|4434.4|219
1628277300000|2021-08-06 19:15:00|4434.92|4434.52|4435.05|4434.65|4435.05|4434.65|4434.8|4434.4|305
1628277310000|2021-08-06 19:15:10|4435.3|4434.9|4435.3|4434.9|4435.3|4434.9|4435.3|4434.9|110
1628277320000|2021-08-06 19:15:20|||||||||57
1628277330000|2021-08-06 19:15:30|4435.05|4434.65|4435.55|4435.15|4435.55|4435.15|4435.05|4434.65|433
1628277340000|2021-08-06 19:15:40|||||||||27
1628277350000|2021-08-06 19:15:50|||||||||99
1628277360000|2021-08-06 19:16:00|4435.3|4434.9|4435.55|4435.15|4435.55|4435.15|4435.3|4434.9|402
1628277370000|2021-08-06 19:16:10|4435.3|4434.9|4435.3|4434.9|4435.3|4434.9|4435.3|4434.9|57
1628277380000|2021-08-06 19:16:20|||||||||121
1628277390000|2021-08-06 19:16:30|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|183
1628277400000|2021-08-06 19:16:40|4435.42|4435.02|4435.3|4434.9|4435.55|4435.15|4435.3|4434.9|294
1628277410000|2021-08-06 19:16:50|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|224
1628277420000|2021-08-06 19:17:00|||||||||198
1628277430000|2021-08-06 19:17:10|4434.92|4434.52|4434.8|4434.4|4434.92|4434.52|4434.8|4434.4|576
1628277440000|2021-08-06 19:17:20|||||||||103
1628277450000|2021-08-06 19:17:30|||||||||30
1628277460000|2021-08-06 19:17:40|4435.05|4434.65|4434.8|4434.4|4435.05|4434.65|4434.8|4434.4|509
1628277470000|2021-08-06 19:17:50|4435.05|4434.65|4434.8|4434.4|4435.05|4434.65|4434.8|4434.4|269
1628277480000|2021-08-06 19:18:00|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|4434.8|4434.4|324
1628277490000|2021-08-06 19:18:10|||||||||135
1628277500000|2021-08-06 19:18:20|4434.92|4434.52|4435.05|4434.65|4435.05|4434.65|4434.8|4434.4|232
1628277510000|2021-08-06 19:18:30|||||||||119
1628277520000|2021-08-06 19:18:40|4435.17|4434.77|4435.3|4434.9|4435.55|4435.15|4435.05|4434.65|295
1628277530000|2021-08-06 19:18:50|||||||||52
1628277540000|2021-08-06 19:19:00|||||||||17
1628277550000|2021-08-06 19:19:10|4435.17|4434.77|4435.05|4434.65|4435.17|4434.77|4435.05|4434.65|249
1628277560000|2021-08-06 19:19:20|4435.17|4434.77|4435.3|4434.9|4435.3|4434.9|4435.05|4434.65|245
1628277570000|2021-08-06 19:19:30|4435.05|4434.65|4435.3|4434.9|4435.3|4434.9|4435.05|4434.65|186
1628277580000|2021-08-06 19:19:40|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|127
1628277590000|2021-08-06 19:19:50|||||||||10
1628277600000|2021-08-06 19:20:00|4435.42|4435.02|4435.55|4435.15|4435.55|4435.15|4435.42|4435.02|128
1628277610000|2021-08-06 19:20:10|4435.8|4435.4|4436.05|4435.65|4436.05|4435.65|4435.55|4435.15|687
1628277620000|2021-08-06 19:20:20|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|206
1628277630000|2021-08-06 19:20:30|||||||||101
1628277640000|2021-08-06 19:20:40|4435.67|4435.27|4435.8|4435.4|4435.8|4435.4|4435.55|4435.15|332
1628277650000|2021-08-06 19:20:50|4436.05|4435.65|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|172
1628277660000|2021-08-06 19:21:00|4435.55|4435.15|4435.55|4435.15|4436.05|4435.65|4435.55|4435.15|964
1628277670000|2021-08-06 19:21:10|4435.67|4435.27|4435.8|4435.4|4435.8|4435.4|4435.55|4435.15|342
1628277680000|2021-08-06 19:21:20|||||||||43
1628277690000|2021-08-06 19:21:30|||||||||46
1628277700000|2021-08-06 19:21:40|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|508
1628277710000|2021-08-06 19:21:50|4435.8|4435.4|4435.55|4435.15|4435.8|4435.4|4435.55|4435.15|506
1628277720000|2021-08-06 19:22:00|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|249
1628277730000|2021-08-06 19:22:10|4435.67|4435.27|4435.55|4435.15|4435.67|4435.27|4435.55|4435.15|240
1628277740000|2021-08-06 19:22:20|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|266
1628277750000|2021-08-06 19:22:30|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|220
1628277760000|2021-08-06 19:22:40|||||||||216
1628277770000|2021-08-06 19:22:50|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|69
1628277780000|2021-08-06 19:23:00|4435.67|4435.27|4435.8|4435.4|4435.8|4435.4|4435.55|4435.15|352
1628277790000|2021-08-06 19:23:10|4435.67|4435.27|4435.8|4435.4|4435.8|4435.4|4435.67|4435.27|50
1628277800000|2021-08-06 19:23:20|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|206
1628277810000|2021-08-06 19:23:30|||||||||153
1628277820000|2021-08-06 19:23:40|4435.92|4435.52|4435.8|4435.4|4435.92|4435.52|4435.8|4435.4|129
1628277830000|2021-08-06 19:23:50|4436.05|4435.65|4435.8|4435.4|4436.05|4435.65|4435.8|4435.4|433
1628277840000|2021-08-06 19:24:00|||||||||33
1628277850000|2021-08-06 19:24:10|4435.67|4435.27|4435.55|4435.15|4435.67|4435.27|4435.55|4435.15|305
1628277860000|2021-08-06 19:24:20|4435.8|4435.4|4435.55|4435.15|4435.8|4435.4|4435.55|4435.15|224
1628277870000|2021-08-06 19:24:30|||||||||16
1628277880000|2021-08-06 19:24:40|4435.8|4435.4|4435.55|4435.15|4435.8|4435.4|4435.55|4435.15|431
1628277890000|2021-08-06 19:24:50|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|114
1628277900000|2021-08-06 19:25:00|4435.67|4435.27|4435.8|4435.4|4435.8|4435.4|4435.67|4435.27|245
1628277910000|2021-08-06 19:25:10|||||||||2
1628277920000|2021-08-06 19:25:20|||||||||10
1628277930000|2021-08-06 19:25:30|4435.55|4435.15|4435.8|4435.4|4435.8|4435.4|4435.55|4435.15|188
1628277940000|2021-08-06 19:25:40|||||||||23
1628277950000|2021-08-06 19:25:50|||||||||19
1628277960000|2021-08-06 19:26:00|||||||||17
1628277970000|2021-08-06 19:26:10|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|120
1628277980000|2021-08-06 19:26:20|||||||||17
1628277990000|2021-08-06 19:26:30|4435.3|4434.9|4435.55|4435.15|4435.55|4435.15|4435.3|4434.9|149
1628278000000|2021-08-06 19:26:40|||||||||23
1628278010000|2021-08-06 19:26:50|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|285
1628278020000|2021-08-06 19:27:00|||||||||27
1628278030000|2021-08-06 19:27:10|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|392
1628278040000|2021-08-06 19:27:20|||||||||14
1628278050000|2021-08-06 19:27:30|||||||||10
1628278060000|2021-08-06 19:27:40|||||||||10
1628278070000|2021-08-06 19:27:50|||||||||277
1628278080000|2021-08-06 19:28:00|||||||||27
1628278090000|2021-08-06 19:28:10|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.05|4435.65|459
1628278100000|2021-08-06 19:28:20|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|225
1628278110000|2021-08-06 19:28:30|||||||||27
1628278120000|2021-08-06 19:28:40|||||||||18
1628278130000|2021-08-06 19:28:50|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|492
1628278140000|2021-08-06 19:29:00|||||||||124
1628278150000|2021-08-06 19:29:10|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|260
1628278160000|2021-08-06 19:29:20|4436.67|4436.27|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|129
1628278170000|2021-08-06 19:29:30|4436.8|4436.4|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|252
1628278180000|2021-08-06 19:29:40|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|148
1628278190000|2021-08-06 19:29:50|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4436.8|4436.4|199
1628278200000|2021-08-06 19:30:00|4436.8|4436.4|4436.8|4436.4|4436.92|4436.52|4436.8|4436.4|544
1628278210000|2021-08-06 19:30:10|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|304
1628278220000|2021-08-06 19:30:20|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|211
1628278230000|2021-08-06 19:30:30|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|492
1628278240000|2021-08-06 19:30:40|4437.42|4437.02|4437.55|4437.15|4437.8|4437.4|4437.42|4437.02|542
1628278250000|2021-08-06 19:30:50|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.55|4437.15|431
1628278260000|2021-08-06 19:31:00|4437.67|4437.27|4437.8|4437.4|4437.8|4437.4|4437.55|4437.15|247
1628278270000|2021-08-06 19:31:10|4437.55|4437.15|4437.3|4436.9|4437.55|4437.15|4437.3|4436.9|336
1628278280000|2021-08-06 19:31:20|||||||||295
1628278290000|2021-08-06 19:31:30|||||||||26
1628278300000|2021-08-06 19:31:40|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|68
1628278310000|2021-08-06 19:31:50|4436.8|4436.4|4436.8|4436.4|4437.05|4436.65|4436.8|4436.4|279
1628278320000|2021-08-06 19:32:00|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|233
1628278330000|2021-08-06 19:32:10|4436.3|4435.9|4436.3|4435.9|4436.55|4436.15|4436.3|4435.9|505
1628278340000|2021-08-06 19:32:20|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|65
1628278350000|2021-08-06 19:32:30|4436.42|4436.02|4436.55|4436.15|4436.55|4436.15|4436.42|4436.02|198
1628278360000|2021-08-06 19:32:40|4436.3|4435.9|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|153
1628278370000|2021-08-06 19:32:50|4436.3|4435.9|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|209
1628278380000|2021-08-06 19:33:00|||||||||55
1628278390000|2021-08-06 19:33:10|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|193
1628278400000|2021-08-06 19:33:20|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|124
1628278410000|2021-08-06 19:33:30|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|110
1628278420000|2021-08-06 19:33:40|4437.42|4437.02|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|274
1628278430000|2021-08-06 19:33:50|4437.3|4436.9|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|294
1628278440000|2021-08-06 19:34:00|||||||||128
1628278450000|2021-08-06 19:34:10|4437.67|4437.27|4437.55|4437.15|4437.8|4437.4|4437.55|4437.15|212
1628278460000|2021-08-06 19:34:20|4437.67|4437.27|4437.8|4437.4|4437.8|4437.4|4437.67|4437.27|203
1628278470000|2021-08-06 19:34:30|||||||||125
1628278480000|2021-08-06 19:34:40|4437.67|4437.27|4437.8|4437.4|4437.8|4437.4|4437.67|4437.27|208
1628278490000|2021-08-06 19:34:50|4437.92|4437.52|4437.8|4437.4|4437.92|4437.52|4437.8|4437.4|189
1628278500000|2021-08-06 19:35:00|4437.92|4437.52|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|439
1628278510000|2021-08-06 19:35:10|||||||||109
1628278520000|2021-08-06 19:35:20|||||||||71
1628278530000|2021-08-06 19:35:30|4438.3|4437.9|4438.55|4438.15|4438.55|4438.15|4438.3|4437.9|747
1628278540000|2021-08-06 19:35:40|4438.3|4437.9|4438.55|4438.15|4438.55|4438.15|4438.3|4437.9|461
1628278550000|2021-08-06 19:35:50|4438.8|4438.4|4438.55|4438.15|4438.8|4438.4|4438.55|4438.15|538
1628278560000|2021-08-06 19:36:00|4438.67|4438.27|4438.8|4438.4|4438.8|4438.4|4438.55|4438.15|303
1628278570000|2021-08-06 19:36:10|4438.55|4438.15|4438.55|4438.15|4438.55|4438.15|4438.55|4438.15|199
1628278580000|2021-08-06 19:36:20|4438.3|4437.9|4438.55|4438.15|4438.55|4438.15|4438.3|4437.9|367
1628278590000|2021-08-06 19:36:30|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|4438.3|4437.9|262
1628278600000|2021-08-06 19:36:40|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|4438.05|4437.65|220
1628278610000|2021-08-06 19:36:50|||||||||60
1628278620000|2021-08-06 19:37:00|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|4437.8|4437.4|407
1628278630000|2021-08-06 19:37:10|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.3|4436.9|363
1628278640000|2021-08-06 19:37:20|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|133
1628278650000|2021-08-06 19:37:30|4437.05|4436.65|4437.05|4436.65|4437.3|4436.9|4437.05|4436.65|325
1628278660000|2021-08-06 19:37:40|4436.92|4436.52|4436.8|4436.4|4436.92|4436.52|4436.8|4436.4|282
1628278670000|2021-08-06 19:37:50|4436.55|4436.15|4437.05|4436.65|4437.05|4436.65|4436.55|4436.15|399
1628278680000|2021-08-06 19:38:00|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|266
1628278690000|2021-08-06 19:38:10|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|209
1628278700000|2021-08-06 19:38:20|4436.8|4436.4|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|258
1628278710000|2021-08-06 19:38:30|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|108
1628278720000|2021-08-06 19:38:40|4436.67|4436.27|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|195
1628278730000|2021-08-06 19:38:50|4436.67|4436.27|4436.3|4435.9|4436.67|4436.27|4436.3|4435.9|248
1628278740000|2021-08-06 19:39:00|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|192
1628278750000|2021-08-06 19:39:10|4436.3|4435.9|4436.3|4435.9|4436.55|4436.15|4436.3|4435.9|177
1628278760000|2021-08-06 19:39:20|4436.42|4436.02|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|204
1628278770000|2021-08-06 19:39:30|||||||||14
1628278780000|2021-08-06 19:39:40|4436.42|4436.02|4436.3|4435.9|4436.55|4436.15|4436.3|4435.9|391
1628278790000|2021-08-06 19:39:50|4436.05|4435.65|4436.3|4435.9|4436.3|4435.9|4436.05|4435.65|195
1628278800000|2021-08-06 19:40:00|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|203
1628278810000|2021-08-06 19:40:10|4436.8|4436.4|4436.55|4436.15|4436.8|4436.4|4436.55|4436.15|277
1628278820000|2021-08-06 19:40:20|4436.42|4436.02|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|230
1628278830000|2021-08-06 19:40:30|||||||||42
1628278840000|2021-08-06 19:40:40|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|105
1628278850000|2021-08-06 19:40:50|||||||||117
1628278860000|2021-08-06 19:41:00|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|171
1628278870000|2021-08-06 19:41:10|4436.3|4435.9|4436.3|4435.9|4436.55|4436.15|4436.3|4435.9|462
1628278880000|2021-08-06 19:41:20|4436.55|4436.15|4436.55|4436.15|4436.55|4436.15|4436.42|4436.02|291
1628278890000|2021-08-06 19:41:30|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|107
1628278900000|2021-08-06 19:41:40|||||||||123
1628278910000|2021-08-06 19:41:50|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|312
1628278920000|2021-08-06 19:42:00|||||||||81
1628278930000|2021-08-06 19:42:10|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|167
1628278940000|2021-08-06 19:42:20|||||||||56
1628278950000|2021-08-06 19:42:30|4436.05|4435.65|4435.55|4435.15|4436.05|4435.65|4435.55|4435.15|375
1628278960000|2021-08-06 19:42:40|4435.3|4434.9|4435.3|4434.9|4435.3|4434.9|4435.3|4434.9|374
1628278970000|2021-08-06 19:42:50|4435.05|4434.65|4435.05|4434.65|4435.3|4434.9|4435.05|4434.65|678
1628278980000|2021-08-06 19:43:00|4434.8|4434.4|4435.05|4434.65|4435.05|4434.65|4434.8|4434.4|512
1628278990000|2021-08-06 19:43:10|4435.3|4434.9|4435.05|4434.65|4435.3|4434.9|4435.05|4434.65|401
1628279000000|2021-08-06 19:43:20|4434.92|4434.52|4435.05|4434.65|4435.05|4434.65|4434.8|4434.4|141
1628279010000|2021-08-06 19:43:30|4434.8|4434.4|4434.8|4434.4|4434.8|4434.4|4434.8|4434.4|152
1628279020000|2021-08-06 19:43:40|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|4435.05|4434.65|206
1628279030000|2021-08-06 19:43:50|4434.8|4434.4|4435.05|4434.65|4435.05|4434.65|4434.8|4434.4|185
1628279040000|2021-08-06 19:44:00|4434.8|4434.4|4434.8|4434.4|4435.05|4434.65|4434.8|4434.4|395
1628279050000|2021-08-06 19:44:10|4434.55|4434.15|4434.55|4434.15|4434.55|4434.15|4434.55|4434.15|225
1628279060000|2021-08-06 19:44:20|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|337
1628279070000|2021-08-06 19:44:30|4434.05|4433.65|4434.55|4434.15|4434.55|4434.15|4434.05|4433.65|828
1628279080000|2021-08-06 19:44:40|4434.3|4433.9|4434.05|4433.65|4434.3|4433.9|4434.05|4433.65|622
1628279090000|2021-08-06 19:44:50|||||||||129
1628279100000|2021-08-06 19:45:00|4434.3|4433.9|4433.8|4433.4|4434.3|4433.9|4433.55|4433.15|896
1628279110000|2021-08-06 19:45:10|4433.55|4433.15|4433.55|4433.15|4433.8|4433.4|4433.55|4433.15|513
1628279120000|2021-08-06 19:45:20|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|258
1628279130000|2021-08-06 19:45:30|||||||||207
1628279140000|2021-08-06 19:45:40|4433.55|4433.15|4433.3|4432.9|4433.55|4433.15|4433.3|4432.9|325
1628279150000|2021-08-06 19:45:50|4433.55|4433.15|4433.8|4433.4|4434.05|4433.65|4433.3|4432.9|698
1628279160000|2021-08-06 19:46:00|4434.05|4433.65|4433.55|4433.15|4434.05|4433.65|4433.55|4433.15|222
1628279170000|2021-08-06 19:46:10|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|304
1628279180000|2021-08-06 19:46:20|4433.92|4433.52|4433.8|4433.4|4434.3|4433.9|4433.8|4433.4|563
1628279190000|2021-08-06 19:46:30|||||||||289
1628279200000|2021-08-06 19:46:40|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|175
1628279210000|2021-08-06 19:46:50|4433.8|4433.4|4433.55|4433.15|4433.8|4433.4|4433.55|4433.15|548
1628279220000|2021-08-06 19:47:00|4433.42|4433.02|4433.8|4433.4|4433.8|4433.4|4433.42|4433.02|232
1628279230000|2021-08-06 19:47:10|4434.05|4433.65|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|348
1628279240000|2021-08-06 19:47:20|4434.05|4433.65|4433.8|4433.4|4434.05|4433.65|4433.8|4433.4|143
1628279250000|2021-08-06 19:47:30|4434.05|4433.65|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|605
1628279260000|2021-08-06 19:47:40|4434.05|4433.65|4434.05|4433.65|4434.17|4433.77|4434.05|4433.65|201
1628279270000|2021-08-06 19:47:50|4433.8|4433.4|4434.05|4433.65|4434.05|4433.65|4433.8|4433.4|144
1628279280000|2021-08-06 19:48:00|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|214
1628279290000|2021-08-06 19:48:10|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|328
1628279300000|2021-08-06 19:48:20|4433.42|4433.02|4433.8|4433.4|4433.8|4433.4|4433.42|4433.02|468
1628279310000|2021-08-06 19:48:30|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|4433.55|4433.15|618
1628279320000|2021-08-06 19:48:40|4433.8|4433.4|4433.55|4433.15|4433.8|4433.4|4433.55|4433.15|296
1628279330000|2021-08-06 19:48:50|4433.8|4433.4|4434.05|4433.65|4434.05|4433.65|4433.55|4433.15|375
1628279340000|2021-08-06 19:49:00|4433.92|4433.52|4434.05|4433.65|4434.05|4433.65|4433.8|4433.4|225
1628279350000|2021-08-06 19:49:10|||||||||48
1628279360000|2021-08-06 19:49:20|4434.3|4433.9|4434.05|4433.65|4434.3|4433.9|4434.05|4433.65|621
1628279370000|2021-08-06 19:49:30|||||||||206
1628279380000|2021-08-06 19:49:40|4433.8|4433.4|4433.8|4433.4|4434.05|4433.65|4433.67|4433.27|733
1628279390000|2021-08-06 19:49:50|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|4433.67|4433.27|307
1628279400000|2021-08-06 19:50:00|4433.55|4433.15|4433.05|4432.65|4433.55|4433.15|4432.55|4432.15|5356
1628279410000|2021-08-06 19:50:10|4433.3|4432.9|4433.67|4433.27|4433.8|4433.4|4433.3|4432.9|738
1628279420000|2021-08-06 19:50:20|4433.8|4433.4|4433.42|4433.02|4433.8|4433.4|4433.3|4432.9|525
1628279430000|2021-08-06 19:50:30|4433.55|4433.15|4433.05|4432.65|4433.55|4433.15|4432.8|4432.4|527
1628279440000|2021-08-06 19:50:40|4433.3|4432.9|4433.05|4432.65|4433.3|4432.9|4433.05|4432.65|113
1628279450000|2021-08-06 19:50:50|4433.3|4432.9|4432.8|4432.4|4433.55|4433.15|4432.8|4432.4|591
1628279460000|2021-08-06 19:51:00|4432.92|4432.52|4432.8|4432.4|4433.05|4432.65|4432.8|4432.4|302
1628279470000|2021-08-06 19:51:10|4432.55|4432.15|4432.8|4432.4|4433.05|4432.65|4432.55|4432.15|533
1628279480000|2021-08-06 19:51:20|4433.05|4432.65|4433.05|4432.65|4433.05|4432.65|4433.05|4432.65|66
1628279490000|2021-08-06 19:51:30|4433.3|4432.9|4433.3|4432.9|4433.3|4432.9|4433.05|4432.65|753
1628279500000|2021-08-06 19:51:40|4433.05|4432.65|4433.05|4432.65|4433.05|4432.65|4432.8|4432.4|862
1628279510000|2021-08-06 19:51:50|4433.3|4432.9|4433.3|4432.9|4433.55|4433.15|4433.05|4432.65|502
1628279520000|2021-08-06 19:52:00|4433.17|4432.77|4432.8|4432.4|4433.3|4432.9|4432.8|4432.4|459
1628279530000|2021-08-06 19:52:10|4433.05|4432.65|4433.05|4432.65|4433.3|4432.9|4433.05|4432.65|377
1628279540000|2021-08-06 19:52:20|4433.17|4432.77|4433.3|4432.9|4433.55|4433.15|4433.17|4432.77|526
1628279550000|2021-08-06 19:52:30|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|4433.55|4433.15|95
1628279560000|2021-08-06 19:52:40|4433.8|4433.4|4434.05|4433.65|4434.05|4433.65|4433.8|4433.4|626
1628279570000|2021-08-06 19:52:50|4433.92|4433.52|4434.05|4433.65|4434.05|4433.65|4433.8|4433.4|1180
1628279580000|2021-08-06 19:53:00|4434.3|4433.9|4434.3|4433.9|4434.3|4433.9|4434.05|4433.65|513
1628279590000|2021-08-06 19:53:10|4434.05|4433.65|4434.55|4434.15|4434.55|4434.15|4434.05|4433.65|648
1628279600000|2021-08-06 19:53:20|4434.8|4434.4|4434.8|4434.4|4434.8|4434.4|4434.55|4434.15|515
1628279610000|2021-08-06 19:53:30|4434.55|4434.15|4434.3|4433.9|4434.55|4434.15|4434.3|4433.9|546
1628279620000|2021-08-06 19:53:40|4434.42|4434.02|4434.3|4433.9|4434.42|4434.02|4434.3|4433.9|480
1628279630000|2021-08-06 19:53:50|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|155
1628279640000|2021-08-06 19:54:00|4433.8|4433.4|4433.8|4433.4|4433.8|4433.4|4433.55|4433.15|419
1628279650000|2021-08-06 19:54:10|4433.67|4433.27|4433.8|4433.4|4434.05|4433.65|4433.55|4433.15|671
1628279660000|2021-08-06 19:54:20|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|4434.05|4433.65|257
1628279670000|2021-08-06 19:54:30|4433.8|4433.4|4433.8|4433.4|4434.05|4433.65|4433.8|4433.4|354
1628279680000|2021-08-06 19:54:40|||||||||608
1628279690000|2021-08-06 19:54:50|4434.3|4433.9|4435.05|4434.65|4435.3|4434.9|4434.3|4433.9|1951
1628279700000|2021-08-06 19:55:00|4434.8|4434.4|4435.3|4434.9|4435.3|4434.9|4434.8|4434.4|849
1628279710000|2021-08-06 19:55:10|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|4435.55|4435.15|565
1628279720000|2021-08-06 19:55:20|4435.67|4435.27|4435.92|4435.52|4436.05|4435.65|4435.67|4435.27|991
1628279730000|2021-08-06 19:55:30|4436.05|4435.65|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|586
1628279740000|2021-08-06 19:55:40|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|4436.3|4435.9|916
1628279750000|2021-08-06 19:55:50|4436.42|4436.02|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|699
1628279760000|2021-08-06 19:56:00|4436.42|4436.02|4436.3|4435.9|4436.55|4436.15|4436.05|4435.65|683
1628279770000|2021-08-06 19:56:10|4436.05|4435.65|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|583
1628279780000|2021-08-06 19:56:20|4435.8|4435.4|4436.05|4435.65|4436.05|4435.65|4435.8|4435.4|424
1628279790000|2021-08-06 19:56:30|||||||||108
1628279800000|2021-08-06 19:56:40|4436.3|4435.9|4436.3|4435.9|4436.42|4436.02|4436.3|4435.9|918
1628279810000|2021-08-06 19:56:50|4436.05|4435.65|4436.05|4435.65|4436.3|4435.9|4436.05|4435.65|805
1628279820000|2021-08-06 19:57:00|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|4435.8|4435.4|379
1628279830000|2021-08-06 19:57:10|4435.92|4435.52|4436.3|4435.9|4436.3|4435.9|4435.92|4435.52|301
1628279840000|2021-08-06 19:57:20|4436.05|4435.65|4436.55|4436.15|4436.55|4436.15|4436.05|4435.65|728
1628279850000|2021-08-06 19:57:30|||||||||66
1628279860000|2021-08-06 19:57:40|4436.3|4435.9|4436.55|4436.15|4436.55|4436.15|4436.3|4435.9|444
1628279870000|2021-08-06 19:57:50|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|4436.8|4436.4|633
1628279880000|2021-08-06 19:58:00|4436.55|4436.15|4436.8|4436.4|4436.8|4436.4|4436.55|4436.15|512
1628279890000|2021-08-06 19:58:10|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|4437.05|4436.65|778
1628279900000|2021-08-06 19:58:20|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|4437.3|4436.9|871
1628279910000|2021-08-06 19:58:30|||||||||315
1628279920000|2021-08-06 19:58:40|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|789
1628279930000|2021-08-06 19:58:50|4437.3|4436.9|4437.3|4436.9|4437.55|4437.15|4437.3|4436.9|1153
1628279940000|2021-08-06 19:59:00|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|4437.55|4437.15|667
1628279950000|2021-08-06 19:59:10|4437.8|4437.4|4438.05|4437.65|4438.05|4437.65|4437.8|4437.4|1603
1628279960000|2021-08-06 19:59:20|||||||||468
1628279970000|2021-08-06 19:59:30|4437.8|4437.4|4438.3|4437.9|4438.55|4438.15|4437.8|4437.4|4434
1628279980000|2021-08-06 19:59:40|4438.05|4437.65|4437.3|4436.9|4438.05|4437.65|4437.3|4436.9|3419
1628279990000|2021-08-06 19:59:50|4437.05|4436.65|4437.8|4437.4|4437.8|4437.4|4437.05|4436.65|16706
1628280000000|2021-08-06 20:00:00|4437.46|4437.06|4436.81|4436.21|4437.56|4437.06|4436.81|4436.21|6342
1628280010000|2021-08-06 20:00:10|4437.06|4436.46|4436.81|4436.21|4437.06|4436.46|4436.81|4436.21|1966
1628280020000|2021-08-06 20:00:20|||||||||307
1628280030000|2021-08-06 20:00:30|4437.06|4436.46|4437.56|4436.96|4437.56|4436.96|4437.06|4436.46|1540
1628280040000|2021-08-06 20:00:40|4437.81|4437.21|4437.81|4437.21|4437.81|4437.21|4437.81|4437.21|809
1628280050000|2021-08-06 20:00:50|||||||||368
1628280060000|2021-08-06 20:01:00|4437.56|4436.96|4437.81|4437.21|4437.81|4437.21|4437.56|4436.96|602
1628280070000|2021-08-06 20:01:10|4438.06|4437.46|4437.81|4437.21|4438.06|4437.46|4437.81|4437.21|377
1628280080000|2021-08-06 20:01:20|4437.56|4436.96|4437.31|4436.71|4437.56|4436.96|4437.31|4436.71|599
1628280090000|2021-08-06 20:01:30|4437.06|4436.46|4436.81|4436.21|4437.06|4436.46|4436.81|4436.21|1032
1628280100000|2021-08-06 20:01:40|4437.06|4436.46|4437.06|4436.46|4437.06|4436.46|4437.06|4436.46|180
1628280110000|2021-08-06 20:01:50|4437.31|4436.71|4437.56|4436.96|4437.81|4437.21|4437.31|4436.71|510
1628280120000|2021-08-06 20:02:00|4437.43|4436.83|4437.31|4436.71|4437.43|4436.83|4437.31|4436.71|344
1628280130000|2021-08-06 20:02:10|4437.06|4436.46|4437.06|4436.46|4437.31|4436.71|4437.06|4436.46|426
1628280140000|2021-08-06 20:02:20|||||||||137
1628280150000|2021-08-06 20:02:30|||||||||93
1628280160000|2021-08-06 20:02:40|4437.31|4436.71|4437.06|4436.46|4437.56|4436.96|4437.06|4436.46|648
1628280170000|2021-08-06 20:02:50|||||||||126
1628280180000|2021-08-06 20:03:00|||||||||149
1628280190000|2021-08-06 20:03:10|4437.31|4436.71|4437.31|4436.71|4437.31|4436.71|4437.06|4436.46|664
1628280200000|2021-08-06 20:03:20|4437.06|4436.46|4437.06|4436.46|4437.06|4436.46|4437.06|4436.46|103
1628280210000|2021-08-06 20:03:30|4437.31|4436.71|4437.31|4436.71|4437.31|4436.71|4437.06|4436.46|273
1628280220000|2021-08-06 20:03:40|4437.06|4436.46|4437.06|4436.46|4437.31|4436.71|4437.06|4436.46|141
1628280230000|2021-08-06 20:03:50|||||||||85
1628280240000|2021-08-06 20:04:00|4437.31|4436.71|4437.06|4436.46|4437.31|4436.71|4437.06|4436.46|372
1628280250000|2021-08-06 20:04:10|||||||||261
1628280260000|2021-08-06 20:04:20|||||||||1154
1628280270000|2021-08-06 20:04:30|||||||||90
1628280280000|2021-08-06 20:04:40|4437.31|4436.71|4437.31|4436.71|4437.31|4436.71|4437.31|4436.71|576
1628280290000|2021-08-06 20:04:50|4437.56|4436.96|4437.56|4436.96|4437.56|4436.96|4437.56|4436.96|355
1628280300000|2021-08-06 20:05:00|4437.31|4436.71|4437.06|4436.46|4437.31|4436.71|4437.06|4436.46|521
1628280310000|2021-08-06 20:05:10|4437.18|4436.58|4437.06|4436.46|4437.18|4436.58|4437.06|4436.46|154
1628280320000|2021-08-06 20:05:20|||||||||46
1628280330000|2021-08-06 20:05:30|||||||||31
1628280340000|2021-08-06 20:05:40|||||||||90
1628280350000|2021-08-06 20:05:50|||||||||41
1628280360000|2021-08-06 20:06:00|||||||||583
1628280370000|2021-08-06 20:06:10|||||||||68
1628280380000|2021-08-06 20:06:20|||||||||46
1628280390000|2021-08-06 20:06:30|||||||||308
1628280400000|2021-08-06 20:06:40|||||||||1036
1628280410000|2021-08-06 20:06:50|||||||||111
1628280420000|2021-08-06 20:07:00|||||||||492
1628280430000|2021-08-06 20:07:10|||||||||64
1628280440000|2021-08-06 20:07:20|||||||||825
1628280450000|2021-08-06 20:07:30|||||||||177
1628280460000|2021-08-06 20:07:40|||||||||111
1628280470000|2021-08-06 20:07:50|||||||||153
1628280480000|2021-08-06 20:08:00|4437.31|4436.71|4437.31|4436.71|4437.31|4436.71|4437.31|4436.71|363
1628280490000|2021-08-06 20:08:10|||||||||485
1628280500000|2021-08-06 20:08:20|4437.56|4436.96|4437.56|4436.96|4437.56|4436.96|4437.56|4436.96|155
1628280510000|2021-08-06 20:08:30|4437.31|4436.71|4437.31|4436.71|4437.56|4436.96|4437.31|4436.71|415
1628280520000|2021-08-06 20:08:40|||||||||35
1628280530000|2021-08-06 20:08:50|4437.18|4436.58|4437.31|4436.71|4437.31|4436.71|4437.06|4436.46|255
1628280540000|2021-08-06 20:09:00|4437.06|4436.46|4437.31|4436.71|4437.31|4436.71|4437.06|4436.46|191
1628280550000|2021-08-06 20:09:10|||||||||88
1628280560000|2021-08-06 20:09:20|||||||||33
1628280570000|2021-08-06 20:09:30|4437.43|4436.83|4437.31|4436.71|4437.43|4436.83|4437.31|4436.71|279
1628280580000|2021-08-06 20:09:40|||||||||27
1628280590000|2021-08-06 20:09:50|||||||||20
1628280600000|2021-08-06 20:10:00|||||||||119
1628280610000|2021-08-06 20:10:10|4437.06|4436.46|4437.31|4436.71|4437.31|4436.71|4437.06|4436.46|523
1628280620000|2021-08-06 20:10:20|||||||||73
1628280630000|2021-08-06 20:10:30|4437.06|4436.46|4437.06|4436.46|4437.06|4436.46|4437.06|4436.46|128
1628280640000|2021-08-06 20:10:40|||||||||620
1628280650000|2021-08-06 20:10:50|||||||||340
1628280660000|2021-08-06 20:11:00|||||||||60
1628280670000|2021-08-06 20:11:10|||||||||69
1628280680000|2021-08-06 20:11:20|4437.31|4436.71|4437.06|4436.46|4437.31|4436.71|4437.06|4436.46|569
1628280690000|2021-08-06 20:11:30|||||||||36
1628280700000|2021-08-06 20:11:40|4437.31|4436.71|4437.31|4436.71|4437.31|4436.71|4437.31|4436.71|358
1628280710000|2021-08-06 20:11:50|||||||||94
1628280720000|2021-08-06 20:12:00|||||||||28
1628280730000|2021-08-06 20:12:10|4437.56|4436.96|4437.56|4436.96|4437.56|4436.96|4437.56|4436.96|348
1628280740000|2021-08-06 20:12:20|||||||||45
1628280750000|2021-08-06 20:12:30|4437.31|4436.71|4438.06|4437.46|4438.06|4437.46|4437.31|4436.71|1339
1628280760000|2021-08-06 20:12:40|4437.81|4437.21|4438.06|4437.46|4438.06|4437.46|4437.81|4437.21|452
1628280770000|2021-08-06 20:12:50|||||||||65
1628280780000|2021-08-06 20:13:00|||||||||63
1628280790000|2021-08-06 20:13:10|4437.81|4437.21|4437.81|4437.21|4437.81|4437.21|4437.81|4437.21|282
1628280800000|2021-08-06 20:13:20|4438.31|4437.71|4438.31|4437.71|4438.31|4437.71|4438.06|4437.46|580
1628280810000|2021-08-06 20:13:30|4438.06|4437.46|4438.31|4437.71|4438.31|4437.71|4438.06|4437.46|251
1628280820000|2021-08-06 20:13:40|4438.06|4437.46|4437.81|4437.21|4438.06|4437.46|4437.81|4437.21|503
1628280830000|2021-08-06 20:13:50|4437.56|4436.96|4438.06|4437.46|4438.06|4437.46|4437.56|4436.96|483
1628280840000|2021-08-06 20:14:00|||||||||127
1628280850000|2021-08-06 20:14:10|4438.18|4437.58|4438.18|4437.58|4438.31|4437.71|4438.06|4437.46|291
1628280860000|2021-08-06 20:14:20|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|58
1628280870000|2021-08-06 20:14:30|||||||||197
1628280880000|2021-08-06 20:14:40|||||||||167
1628280890000|2021-08-06 20:14:50|||||||||534
1628280900000|2021-08-06 20:15:00|4437.81|4437.21|4437.81|4437.21|4437.81|4437.21|4437.81|4437.21|63
1628280910000|2021-08-06 20:15:10|4437.56|4436.96|4437.81|4437.21|4437.81|4437.21|4437.56|4436.96|473
1628280920000|2021-08-06 20:15:20|||||||||28
1628280930000|2021-08-06 20:15:30|4438.06|4437.46|4438.31|4437.71|4438.31|4437.71|4438.06|4437.46|251
1628280940000|2021-08-06 20:15:40|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|4437.81|4437.21|93
1628280950000|2021-08-06 20:15:50|4437.81|4437.21|4438.06|4437.46|4438.06|4437.46|4437.81|4437.21|77
1628280960000|2021-08-06 20:16:00|||||||||7
1628280980000|2021-08-06 20:16:20|4438.18|4437.58|4438.31|4437.71|4438.31|4437.71|4438.18|4437.58|64
1628280990000|2021-08-06 20:16:30|4438.18|4437.58|4438.31|4437.71|4438.31|4437.71|4438.06|4437.46|35
1628281000000|2021-08-06 20:16:40|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|40
1628281010000|2021-08-06 20:16:50|||||||||72
1628281020000|2021-08-06 20:17:00|4438.31|4437.71|4438.31|4437.71|4438.31|4437.71|4438.06|4437.46|82
1628281030000|2021-08-06 20:17:10|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|58
1628281040000|2021-08-06 20:17:20|4438.31|4437.71|4438.31|4437.71|4438.31|4437.71|4438.31|4437.71|97
1628281050000|2021-08-06 20:17:30|||||||||17
1628281070000|2021-08-06 20:17:50|4438.18|4437.58|4438.06|4437.46|4438.18|4437.58|4438.06|4437.46|18
1628281080000|2021-08-06 20:18:00|4438.18|4437.58|4438.31|4437.71|4438.31|4437.71|4438.06|4437.46|201
1628281090000|2021-08-06 20:18:10|||||||||5
1628281100000|2021-08-06 20:18:20|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|12
1628281120000|2021-08-06 20:18:40|||||||||14
1628281130000|2021-08-06 20:18:50|||||||||3
1628281140000|2021-08-06 20:19:00|4438.31|4437.71|4438.31|4437.71|4438.31|4437.71|4438.31|4437.71|97
1628281160000|2021-08-06 20:19:20|||||||||10
1628281170000|2021-08-06 20:19:30|||||||||5
1628281180000|2021-08-06 20:19:40|||||||||32
1628281210000|2021-08-06 20:20:10|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|79
1628281220000|2021-08-06 20:20:20|||||||||14
1628281240000|2021-08-06 20:20:40|||||||||6
1628281250000|2021-08-06 20:20:50|||||||||44
1628281260000|2021-08-06 20:21:00|||||||||86
1628281280000|2021-08-06 20:21:20|||||||||3
1628281290000|2021-08-06 20:21:30|||||||||1
1628281300000|2021-08-06 20:21:40|||||||||10
1628281310000|2021-08-06 20:21:50|||||||||4
1628281330000|2021-08-06 20:22:10|||||||||166
1628281350000|2021-08-06 20:22:30|4438.18|4437.58|4438.06|4437.46|4438.31|4437.71|4438.06|4437.46|72
1628281370000|2021-08-06 20:22:50|4438.31|4437.71|4438.06|4437.46|4438.31|4437.71|4438.06|4437.46|27
1628281380000|2021-08-06 20:23:00|||||||||4
1628281400000|2021-08-06 20:23:20|||||||||1
1628281410000|2021-08-06 20:23:30|||||||||1
1628281420000|2021-08-06 20:23:40|||||||||42
1628281430000|2021-08-06 20:23:50|||||||||60
1628281440000|2021-08-06 20:24:00|||||||||11
1628281470000|2021-08-06 20:24:30|||||||||45
1628281480000|2021-08-06 20:24:40|||||||||2
1628281520000|2021-08-06 20:25:20|||||||||113
1628281530000|2021-08-06 20:25:30|||||||||13
1628281540000|2021-08-06 20:25:40|||||||||2
1628281550000|2021-08-06 20:25:50|||||||||4
1628281560000|2021-08-06 20:26:00|||||||||2
1628281570000|2021-08-06 20:26:10|||||||||683
1628281580000|2021-08-06 20:26:20|||||||||2
1628281590000|2021-08-06 20:26:30|||||||||348
1628281640000|2021-08-06 20:27:20|||||||||186
1628281660000|2021-08-06 20:27:40|||||||||245
1628281670000|2021-08-06 20:27:50|||||||||117
1628281680000|2021-08-06 20:28:00|||||||||2
1628281710000|2021-08-06 20:28:30|||||||||25
1628281720000|2021-08-06 20:28:40|||||||||21
1628281740000|2021-08-06 20:29:00|||||||||88
1628281760000|2021-08-06 20:29:20|||||||||9
1628281800000|2021-08-06 20:30:00|||||||||24
1628281820000|2021-08-06 20:30:20|4438.31|4437.71|4438.31|4437.71|4438.31|4437.71|4438.31|4437.71|369
1628281830000|2021-08-06 20:30:30|||||||||17
1628281840000|2021-08-06 20:30:40|4438.18|4437.58|4438.31|4437.71|4438.31|4437.71|4438.18|4437.58|58
1628281850000|2021-08-06 20:30:50|||||||||61
1628281860000|2021-08-06 20:31:00|4438.43|4437.83|4438.43|4437.83|4438.56|4437.96|4438.43|4437.83|97
1628281870000|2021-08-06 20:31:10|4438.56|4437.96|4438.31|4437.71|4438.56|4437.96|4438.31|4437.71|95
1628281890000|2021-08-06 20:31:30|||||||||22
1628281900000|2021-08-06 20:31:40|||||||||33
1628281930000|2021-08-06 20:32:10|||||||||3
1628281940000|2021-08-06 20:32:20|||||||||1
1628281950000|2021-08-06 20:32:30|||||||||2
1628281960000|2021-08-06 20:32:40|||||||||4
1628281970000|2021-08-06 20:32:50|||||||||1
1628282000000|2021-08-06 20:33:20|||||||||4
1628282010000|2021-08-06 20:33:30|||||||||4
1628282030000|2021-08-06 20:33:50|||||||||14
1628282040000|2021-08-06 20:34:00|||||||||56
1628282060000|2021-08-06 20:34:20|||||||||4
1628282070000|2021-08-06 20:34:30|||||||||1
1628282080000|2021-08-06 20:34:40|||||||||5
1628282090000|2021-08-06 20:34:50|4438.18|4437.58|4438.31|4437.71|4438.31|4437.71|4438.06|4437.46|67
1628282100000|2021-08-06 20:35:00|4438.56|4437.96|4438.31|4437.71|4438.56|4437.96|4438.31|4437.71|107
1628282110000|2021-08-06 20:35:10|||||||||35
1628282130000|2021-08-06 20:35:30|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|59
1628282140000|2021-08-06 20:35:40|4438.18|4437.58|4438.31|4437.71|4438.31|4437.71|4438.18|4437.58|20
1628282170000|2021-08-06 20:36:10|||||||||5
1628282180000|2021-08-06 20:36:20|||||||||4
1628282190000|2021-08-06 20:36:30|||||||||26
1628282200000|2021-08-06 20:36:40|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|113
1628282260000|2021-08-06 20:37:40|||||||||33
1628282270000|2021-08-06 20:37:50|||||||||3
1628282290000|2021-08-06 20:38:10|||||||||482
1628282300000|2021-08-06 20:38:20|||||||||187
1628282310000|2021-08-06 20:38:30|||||||||54
1628282320000|2021-08-06 20:38:40|4437.81|4437.21|4437.81|4437.21|4437.81|4437.21|4437.81|4437.21|36
1628282330000|2021-08-06 20:38:50|||||||||42
1628282340000|2021-08-06 20:39:00|||||||||6
1628282350000|2021-08-06 20:39:10|4437.56|4436.96|4437.56|4436.96|4437.56|4436.96|4437.56|4436.96|208
1628282360000|2021-08-06 20:39:20|||||||||4
1628282370000|2021-08-06 20:39:30|4437.43|4436.83|4437.31|4436.71|4437.43|4436.83|4437.06|4436.46|206
1628282380000|2021-08-06 20:39:40|4437.56|4436.96|4437.56|4436.96|4437.56|4436.96|4437.56|4436.96|36
1628282390000|2021-08-06 20:39:50|4437.31|4436.71|4437.31|4436.71|4437.31|4436.71|4437.31|4436.71|29
1628282400000|2021-08-06 20:40:00|||||||||48
1628282410000|2021-08-06 20:40:10|4437.56|4436.96|4437.56|4436.96|4437.56|4436.96|4437.56|4436.96|3
1628282420000|2021-08-06 20:40:20|4437.43|4436.83|4437.56|4436.96|4437.56|4436.96|4437.43|4436.83|40
1628282440000|2021-08-06 20:40:40|4437.31|4436.71|4437.31|4436.71|4437.31|4436.71|4437.31|4436.71|27
1628282460000|2021-08-06 20:41:00|||||||||6
1628282470000|2021-08-06 20:41:10|||||||||1
1628282480000|2021-08-06 20:41:20|||||||||11
1628282550000|2021-08-06 20:42:30|||||||||42
1628282610000|2021-08-06 20:43:30|||||||||56
1628282620000|2021-08-06 20:43:40|4437.56|4436.96|4437.56|4436.96|4437.56|4436.96|4437.56|4436.96|70
1628282630000|2021-08-06 20:43:50|||||||||1
1628282640000|2021-08-06 20:44:00|4437.81|4437.21|4437.81|4437.21|4437.81|4437.21|4437.56|4436.96|208
1628282650000|2021-08-06 20:44:10|4437.68|4437.08|4437.56|4436.96|4437.68|4437.08|4437.56|4436.96|6
1628282670000|2021-08-06 20:44:30|4437.68|4437.08|4437.81|4437.21|4437.81|4437.21|4437.68|4437.08|30
1628282680000|2021-08-06 20:44:40|4437.68|4437.08|4437.56|4436.96|4437.68|4437.08|4437.56|4436.96|8
1628282700000|2021-08-06 20:45:00|4437.81|4437.21|4437.81|4437.21|4437.81|4437.21|4437.56|4436.96|96
1628282710000|2021-08-06 20:45:10|||||||||4
1628282720000|2021-08-06 20:45:20|||||||||8
1628282730000|2021-08-06 20:45:30|||||||||2
1628282750000|2021-08-06 20:45:50|||||||||6
1628282760000|2021-08-06 20:46:00|||||||||2
1628282770000|2021-08-06 20:46:10|||||||||14
1628282780000|2021-08-06 20:46:20|||||||||52
1628282790000|2021-08-06 20:46:30|||||||||15
1628282810000|2021-08-06 20:46:50|||||||||2
1628282820000|2021-08-06 20:47:00|||||||||4
1628282830000|2021-08-06 20:47:10|||||||||25
1628282840000|2021-08-06 20:47:20|4437.93|4437.33|4438.06|4437.46|4438.06|4437.46|4437.93|4437.33|45
1628282860000|2021-08-06 20:47:40|4437.81|4437.21|4437.81|4437.21|4437.81|4437.21|4437.81|4437.21|5
1628282870000|2021-08-06 20:47:50|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|117
1628282880000|2021-08-06 20:48:00|||||||||20
1628282890000|2021-08-06 20:48:10|||||||||2
1628282900000|2021-08-06 20:48:20|||||||||3
1628282910000|2021-08-06 20:48:30|4438.31|4437.71|4438.31|4437.71|4438.31|4437.71|4438.31|4437.71|37
1628282920000|2021-08-06 20:48:40|||||||||10
1628282930000|2021-08-06 20:48:50|4438.18|4437.58|4438.06|4437.46|4438.18|4437.58|4438.06|4437.46|64
1628282940000|2021-08-06 20:49:00|4437.93|4437.33|4437.56|4436.96|4437.93|4437.33|4437.56|4436.96|135
1628282950000|2021-08-06 20:49:10|4437.31|4436.71|4437.06|4436.46|4437.31|4436.71|4437.06|4436.46|179
1628282960000|2021-08-06 20:49:20|4436.81|4436.21|4436.81|4436.21|4436.81|4436.21|4436.81|4436.21|55
1628282970000|2021-08-06 20:49:30|4436.68|4436.08|4436.56|4435.96|4436.81|4436.21|4436.56|4435.96|79
1628282980000|2021-08-06 20:49:40|||||||||23
1628282990000|2021-08-06 20:49:50|4436.43|4435.83|4436.31|4435.71|4436.43|4435.83|4436.31|4435.71|68
1628283000000|2021-08-06 20:50:00|4436.43|4435.83|4436.56|4435.96|4436.56|4435.96|4436.43|4435.83|21
1628283010000|2021-08-06 20:50:10|||||||||2
1628283020000|2021-08-06 20:50:20|4436.31|4435.71|4436.81|4436.21|4436.81|4436.21|4436.31|4435.71|104
1628283030000|2021-08-06 20:50:30|||||||||7
1628283040000|2021-08-06 20:50:40|||||||||4
1628283050000|2021-08-06 20:50:50|4437.06|4436.46|4437.06|4436.46|4437.06|4436.46|4437.06|4436.46|30
1628283060000|2021-08-06 20:51:00|||||||||3
1628283070000|2021-08-06 20:51:10|||||||||7
1628283080000|2021-08-06 20:51:20|||||||||2
1628283090000|2021-08-06 20:51:30|||||||||22
1628283100000|2021-08-06 20:51:40|||||||||2
1628283110000|2021-08-06 20:51:50|||||||||18
1628283120000|2021-08-06 20:52:00|||||||||1
1628283130000|2021-08-06 20:52:10|||||||||10
1628283140000|2021-08-06 20:52:20|||||||||3
1628283160000|2021-08-06 20:52:40|||||||||6
1628283170000|2021-08-06 20:52:50|||||||||7
1628283180000|2021-08-06 20:53:00|||||||||16
1628283190000|2021-08-06 20:53:10|||||||||1
1628283200000|2021-08-06 20:53:20|||||||||8
1628283220000|2021-08-06 20:53:40|4437.31|4436.71|4437.31|4436.71|4437.31|4436.71|4437.31|4436.71|140
1628283230000|2021-08-06 20:53:50|4437.43|4436.83|4437.31|4436.71|4437.56|4436.96|4437.31|4436.71|16
1628283240000|2021-08-06 20:54:00|||||||||20
1628283250000|2021-08-06 20:54:10|||||||||7
1628283260000|2021-08-06 20:54:20|||||||||2
1628283270000|2021-08-06 20:54:30|4437.18|4436.58|4437.06|4436.46|4437.31|4436.71|4437.06|4436.46|24
1628283280000|2021-08-06 20:54:40|4436.93|4436.33|4437.06|4436.46|4437.06|4436.46|4436.81|4436.21|24
1628283290000|2021-08-06 20:54:50|4436.93|4436.33|4437.18|4436.58|4437.18|4436.58|4436.81|4436.21|58
1628283300000|2021-08-06 20:55:00|4437.31|4436.71|4437.56|4436.96|4437.56|4436.96|4437.06|4436.46|66
1628283310000|2021-08-06 20:55:10|4437.43|4436.83|4437.68|4437.08|4437.68|4437.08|4437.43|4436.83|27
1628283320000|2021-08-06 20:55:20|4437.56|4436.96|4437.31|4436.71|4437.56|4436.96|4437.31|4436.71|55
1628283330000|2021-08-06 20:55:30|4437.56|4436.96|4437.31|4436.71|4437.56|4436.96|4437.31|4436.71|26
1628283340000|2021-08-06 20:55:40|4437.56|4436.96|4437.56|4436.96|4437.81|4437.21|4437.56|4436.96|71
1628283350000|2021-08-06 20:55:50|||||||||1
1628283360000|2021-08-06 20:56:00|||||||||10
1628283370000|2021-08-06 20:56:10|||||||||21
1628283380000|2021-08-06 20:56:20|4437.81|4437.21|4437.56|4436.96|4437.81|4437.21|4437.56|4436.96|12
1628283390000|2021-08-06 20:56:30|||||||||2
1628283400000|2021-08-06 20:56:40|||||||||24
1628283410000|2021-08-06 20:56:50|||||||||6
1628283420000|2021-08-06 20:57:00|||||||||2
1628283430000|2021-08-06 20:57:10|||||||||2
1628283440000|2021-08-06 20:57:20|||||||||2
1628283450000|2021-08-06 20:57:30|||||||||2
1628283460000|2021-08-06 20:57:40|4437.93|4437.33|4437.93|4437.33|4437.93|4437.33|4437.93|4437.33|91
1628283470000|2021-08-06 20:57:50|4438.06|4437.46|4438.06|4437.46|4438.06|4437.46|4437.81|4437.21|26
1628283480000|2021-08-06 20:58:00|||||||||25
1628283490000|2021-08-06 20:58:10|||||||||3
1628283500000|2021-08-06 20:58:20|4438.31|4437.71|4438.06|4437.46|4438.31|4437.71|4438.06|4437.46|115
1628283510000|2021-08-06 20:58:30|4438.18|4437.58|4438.31|4437.71|4438.31|4437.71|4438.18|4437.58|24
1628283520000|2021-08-06 20:58:40|4438.43|4437.83|4438.43|4437.83|4438.56|4437.96|4438.43|4437.83|60
1628283530000|2021-08-06 20:58:50|4438.56|4437.96|4438.56|4437.96|4438.56|4437.96|4438.56|4437.96|14
1628283540000|2021-08-06 20:59:00|4438.18|4437.58|4438.31|4437.71|4438.31|4437.71|4438.18|4437.58|77
1628283550000|2021-08-06 20:59:10|4438.18|4437.58|4438.06|4437.46|4438.18|4437.58|4438.06|4437.46|36
1628283560000|2021-08-06 20:59:20|||||||||12
1628283570000|2021-08-06 20:59:30|||||||||26
1628283580000|2021-08-06 20:59:40|4438.31|4437.71|4438.06|4437.46|4438.31|4437.71|4438.06|4437.46|22
1628283590000|2021-08-06 20:59:50|4438.18|4437.58|4438.59|4437.09|4438.59|4437.83|4438.18|4436.94|32
1628460010000|2021-08-08 22:00:10|4436.43|4435.83|4436.06|4435.46|4436.56|4435.96|4436.06|4435.46|45
1628460020000|2021-08-08 22:00:20|4436.18|4435.58|4436.06|4435.46|4436.43|4435.83|4436.06|4435.46|139
1628460030000|2021-08-08 22:00:30|4435.93|4435.33|4435.68|4435.08|4435.93|4435.33|4435.43|4434.83|87
1628460040000|2021-08-08 22:00:40|4436.06|4435.46|4436.18|4435.58|4436.18|4435.58|4436.06|4435.46|60
1628460050000|2021-08-08 22:00:50|4436.06|4435.46|4436.06|4435.46|4436.06|4435.46|4436.06|4435.46|5
1628460060000|2021-08-08 22:01:00|4436.31|4435.71|4436.43|4435.83|4436.43|4435.83|4436.31|4435.71|70
1628460070000|2021-08-08 22:01:10|4436.31|4435.71|4436.31|4435.71|4436.43|4435.83|4436.06|4435.46|26
1628460080000|2021-08-08 22:01:20|4436.06|4435.46|4436.18|4435.58|4436.18|4435.58|4436.06|4435.46|10
1628460090000|2021-08-08 22:01:30|4436.06|4435.46|4436.06|4435.46|4436.06|4435.46|4436.06|4435.46|4
1628460100000|2021-08-08 22:01:40|4436.31|4435.71|4436.43|4435.83|4436.43|4435.83|4436.31|4435.71|42
1628460110000|2021-08-08 22:01:50|4436.56|4435.96|4436.31|4435.71|4436.56|4435.96|4436.31|4435.71|19
1628460120000|2021-08-08 22:02:00|||||||||14
1628460130000|2021-08-08 22:02:10|||||||||3
1628460140000|2021-08-08 22:02:20|4436.06|4435.46|4436.06|4435.46|4436.06|4435.46|4436.06|4435.46|10
1628460150000|2021-08-08 22:02:30|4436.18|4435.58|4436.31|4435.71|4436.31|4435.71|4436.18|4435.58|73
1628460160000|2021-08-08 22:02:40|4436.18|4435.58|4436.06|4435.46|4436.18|4435.58|4436.06|4435.46|13
1628460170000|2021-08-08 22:02:50|||||||||22
1628460180000|2021-08-08 22:03:00|4436.18|4435.58|4436.06|4435.46|4436.18|4435.58|4436.06|4435.46|9
1628460200000|2021-08-08 22:03:20|4435.81|4435.21|4435.81|4435.21|4435.81|4435.21|4435.81|4435.21|39
1628460210000|2021-08-08 22:03:30|4435.68|4435.08|4435.56|4434.96|4435.68|4435.08|4435.56|4434.96|39
1628460220000|2021-08-08 22:03:40|4435.81|4435.21|4435.56|4434.96|4435.81|4435.21|4435.56|4434.96|34
1628460230000|2021-08-08 22:03:50|||||||||4
1628460240000|2021-08-08 22:04:00|4435.81|4435.21|4435.56|4434.96|4435.81|4435.21|4435.56|4434.96|40
1628460260000|2021-08-08 22:04:20|4435.43|4434.83|4435.31|4434.71|4435.43|4434.83|4435.31|4434.71|25
1628460270000|2021-08-08 22:04:30|4435.43|4434.83|4435.56|4434.96|4435.56|4434.96|4435.31|4434.71|7
1628460280000|2021-08-08 22:04:40|4435.68|4435.08|4435.81|4435.21|4435.81|4435.21|4435.68|4435.08|19
1628460290000|2021-08-08 22:04:50|||||||||1
1628460300000|2021-08-08 22:05:00|4435.93|4435.33|4435.93|4435.33|4435.93|4435.33|4435.81|4435.21|31
1628460310000|2021-08-08 22:05:10|4436.06|4435.46|4435.68|4435.08|4436.06|4435.46|4435.68|4435.08|17
1628460320000|2021-08-08 22:05:20|4435.81|4435.21|4435.06|4434.46|4435.81|4435.21|4435.06|4434.46|111
1628460330000|2021-08-08 22:05:30|4435.31|4434.71|4435.31|4434.71|4435.31|4434.71|4435.31|4434.71|31
1628460340000|2021-08-08 22:05:40|4435.56|4434.96|4435.56|4434.96|4435.56|4434.96|4435.56|4434.96|12
1628460350000|2021-08-08 22:05:50|||||||||21
1628460360000|2021-08-08 22:06:00|4435.43|4434.83|4435.31|4434.71|4435.43|4434.83|4435.31|4434.71|9
1628460370000|2021-08-08 22:06:10|4435.18|4434.58|4435.06|4434.46|4435.31|4434.71|4435.06|4434.46|42
1628460390000|2021-08-08 22:06:30|4434.81|4434.21|4434.81|4434.21|4434.81|4434.21|4434.81|4434.21|44
1628460400000|2021-08-08 22:06:40|||||||||16
1628460420000|2021-08-08 22:07:00|4434.56|4433.96|4434.81|4434.21|4435.06|4434.46|4434.56|4433.96|87
1628460430000|2021-08-08 22:07:10|4435.06|4434.46|4434.81|4434.21|4435.06|4434.46|4434.81|4434.21|18
1628460440000|2021-08-08 22:07:20|||||||||5
1628460450000|2021-08-08 22:07:30|4434.93|4434.33|4434.31|4433.71|4434.93|4434.33|4434.31|4433.71|205
1628460460000|2021-08-08 22:07:40|4434.56|4433.96|4434.56|4433.96|4434.56|4433.96|4434.56|4433.96|10
1628460470000|2021-08-08 22:07:50|4434.43|4433.83|4434.56|4433.96|4434.56|4433.96|4434.43|4433.83|16
1628460480000|2021-08-08 22:08:00|4434.68|4434.08|4434.81|4434.21|4434.81|4434.21|4434.68|4434.08|29
1628460490000|2021-08-08 22:08:10|4434.68|4434.08|4434.56|4433.96|4434.68|4434.08|4434.56|4433.96|24
1628460500000|2021-08-08 22:08:20|4434.43|4433.83|4434.31|4433.71|4434.43|4433.83|4434.31|4433.71|18
1628460510000|2021-08-08 22:08:30|4434.43|4433.83|4434.56|4433.96|4434.56|4433.96|4434.43|4433.83|9
1628460520000|2021-08-08 22:08:40|4434.43|4433.83|4434.56|4433.96|4434.56|4433.96|4434.43|4433.83|11
1628460530000|2021-08-08 22:08:50|||||||||43
1628460550000|2021-08-08 22:09:10|4434.68|4434.08|4434.68|4434.08|4434.68|4434.08|4434.68|4434.08|18
1628460560000|2021-08-08 22:09:20|4434.56|4433.96|4434.56|4433.96|4434.56|4433.96|4434.56|4433.96|3
1628460570000|2021-08-08 22:09:30|4434.68|4434.08|4434.81|4434.21|4434.81|4434.21|4434.68|4434.08|9
1628460580000|2021-08-08 22:09:40|||||||||18
1628460600000|2021-08-08 22:10:00|4434.93|4434.33|4435.06|4434.46|4435.06|4434.46|4434.93|4434.33|24
1628460610000|2021-08-08 22:10:10|4435.18|4434.58|4435.31|4434.71|4435.31|4434.71|4435.06|4434.46|9
1628460620000|2021-08-08 22:10:20|4435.56|4434.96|4435.56|4434.96|4435.56|4434.96|4435.56|4434.96|36
1628460630000|2021-08-08 22:10:30|4435.43|4434.83|4435.31|4434.71|4435.43|4434.83|4435.31|4434.71|11
1628460640000|2021-08-08 22:10:40|4435.18|4434.58|4435.18|4434.58|4435.31|4434.71|4435.18|4434.58|23
1628460650000|2021-08-08 22:10:50|4435.31|4434.71|4435.06|4434.46|4435.31|4434.71|4435.06|4434.46|6
1628460660000|2021-08-08 22:11:00|4435.18|4434.58|4435.06|4434.46|4435.18|4434.58|4435.06|4434.46|14
1628460670000|2021-08-08 22:11:10|4435.18|4434.58|4435.31|4434.71|4435.31|4434.71|4435.18|4434.58|9
1628460690000|2021-08-08 22:11:30|4435.18|4434.58|4435.06|4434.46|4435.31|4434.71|4435.06|4434.46|17
1628460700000|2021-08-08 22:11:40|4435.18|4434.58|4435.06|4434.46|4435.18|4434.58|4435.06|4434.46|10
1628460730000|2021-08-08 22:12:10|4434.93|4434.33|4434.56|4433.96|4434.93|4434.33|4434.56|4433.96|82
1628460760000|2021-08-08 22:12:40|4434.68|4434.08|4434.56|4433.96|4434.68|4434.08|4434.56|4433.96|25
1628460770000|2021-08-08 22:12:50|||||||||1
1628460780000|2021-08-08 22:13:00|4434.68|4434.08|4434.81|4434.21|4434.81|4434.21|4434.56|4433.96|5
1628460790000|2021-08-08 22:13:10|4434.68|4434.08|4434.81|4434.21|4434.81|4434.21|4434.68|4434.08|7
1628460810000|2021-08-08 22:13:30|4434.68|4434.08|4434.68|4434.08|4434.68|4434.08|4434.68|4434.08|35
1628460820000|2021-08-08 22:13:40|4434.81|4434.21|4434.56|4433.96|4434.81|4434.21|4434.56|4433.96|5
1628460830000|2021-08-08 22:13:50|4434.68|4434.08|4434.81|4434.21|4434.81|4434.21|4434.56|4433.96|54
1628460840000|2021-08-08 22:14:00|||||||||5
1628460850000|2021-08-08 22:14:10|4434.68|4434.08|4434.56|4433.96|4434.68|4434.08|4434.56|4433.96|2
1628460870000|2021-08-08 22:14:30|||||||||11
1628460880000|2021-08-08 22:14:40|||||||||1
1628460890000|2021-08-08 22:14:50|||||||||16
1628460900000|2021-08-08 22:15:00|4434.68|4434.08|4435.06|4434.46|4435.06|4434.46|4434.56|4433.96|61
1628460910000|2021-08-08 22:15:10|4434.81|4434.21|4434.56|4433.96|4434.81|4434.21|4434.56|4433.96|77
1628460920000|2021-08-08 22:15:20|4434.31|4433.71|4434.31|4433.71|4434.31|4433.71|4434.31|4433.71|23
1628460940000|2021-08-08 22:15:40|4434.43|4433.83|4434.56|4433.96|4434.56|4433.96|4434.43|4433.83|38
1628460950000|2021-08-08 22:15:50|||||||||3
1628460960000|2021-08-08 22:16:00|4434.81|4434.21|4434.68|4434.08|4434.81|4434.21|4434.56|4433.96|28
1628460970000|2021-08-08 22:16:10|4434.81|4434.21|4434.81|4434.21|4434.81|4434.21|4434.81|4434.21|4
1628461000000|2021-08-08 22:16:40|||||||||7
1628461010000|2021-08-08 22:16:50|4434.93|4434.33|4434.81|4434.21|4434.93|4434.33|4434.81|4434.21|16
1628461020000|2021-08-08 22:17:00|||||||||33
1628461040000|2021-08-08 22:17:20|4434.68|4434.08|4434.56|4433.96|4434.68|4434.08|4434.56|4433.96|16
1628461070000|2021-08-08 22:17:50|||||||||14
1628461080000|2021-08-08 22:18:00|4434.31|4433.71|4434.31|4433.71|4434.31|4433.71|4434.31|4433.71|29
1628461090000|2021-08-08 22:18:10|||||||||6
1628461120000|2021-08-08 22:18:40|||||||||1
1628461130000|2021-08-08 22:18:50|||||||||6
1628461140000|2021-08-08 22:19:00|||||||||65
1628461150000|2021-08-08 22:19:10|||||||||7
1628461170000|2021-08-08 22:19:30|4434.06|4433.46|4434.06|4433.46|4434.06|4433.46|4433.81|4433.21|136
1628461180000|2021-08-08 22:19:40|||||||||2
1628461190000|2021-08-08 22:19:50|4433.81|4433.21|4434.06|4433.46|4434.06|4433.46|4433.81|4433.21|96
1628461200000|2021-08-08 22:20:00|4433.93|4433.33|4434.06|4433.46|4434.06|4433.46|4433.81|4433.21|44
1628461210000|2021-08-08 22:20:10|4434.18|4433.58|4434.18|4433.58|4434.18|4433.58|4434.18|4433.58|31
1628461220000|2021-08-08 22:20:20|4434.31|4433.71|4434.06|4433.46|4434.31|4433.71|4434.06|4433.46|11
1628461230000|2021-08-08 22:20:30|||||||||1
1628461240000|2021-08-08 22:20:40|4434.18|4433.58|4434.31|4433.71|4434.31|4433.71|4434.18|4433.58|22
1628461250000|2021-08-08 22:20:50|||||||||3
1628461260000|2021-08-08 22:21:00|4434.43|4433.83|4434.56|4433.96|4434.56|4433.96|4434.43|4433.83|49
1628461270000|2021-08-08 22:21:10|||||||||21
1628461280000|2021-08-08 22:21:20|4434.68|4434.08|4434.56|4433.96|4434.81|4434.21|4434.56|4433.96|8
1628461290000|2021-08-08 22:21:30|4434.68|4434.08|4434.81|4434.21|4434.81|4434.21|4434.68|4434.08|8
1628461300000|2021-08-08 22:21:40|||||||||4
1628461310000|2021-08-08 22:21:50|||||||||5
1628461320000|2021-08-08 22:22:00|4435.06|4434.46|4434.81|4434.21|4435.06|4434.46|4434.81|4434.21|50
1628461330000|2021-08-08 22:22:10|4434.93|4434.33|4435.06|4434.46|4435.06|4434.46|4434.93|4434.33|21
1628461350000|2021-08-08 22:22:30|4434.81|4434.21|4434.81|4434.21|4434.81|4434.21|4434.81|4434.21|33
1628461380000|2021-08-08 22:23:00|||||||||11
1628461390000|2021-08-08 22:23:10|4434.56|4433.96|4434.56|4433.96|4434.56|4433.96|4434.56|4433.96|23
1628461440000|2021-08-08 22:24:00|||||||||11
1628461450000|2021-08-08 22:24:10|4434.68|4434.08|4434.56|4433.96|4434.68|4434.08|4434.56|4433.96|31
1628461460000|2021-08-08 22:24:20|4434.68|4434.08|4434.81|4434.21|4434.81|4434.21|4434.56|4433.96|12
1628461470000|2021-08-08 22:24:30|4434.56|4433.96|4434.81|4434.21|4434.81|4434.21|4434.56|4433.96|7
1628461480000|2021-08-08 22:24:40|||||||||21
1628461490000|2021-08-08 22:24:50|4434.93|4434.33|4435.06|4434.46|4435.18|4434.58|4434.93|4434.33|55
1628461500000|2021-08-08 22:25:00|4435.18|4434.58|4435.06|4434.46|4435.18|4434.58|4435.06|4434.46|11
1628461520000|2021-08-08 22:25:20|||||||||2
1628461530000|2021-08-08 22:25:30|||||||||3
1628461540000|2021-08-08 22:25:40|4434.81|4434.21|4434.81|4434.21|4434.81|4434.21|4434.81|4434.21|23
1628461550000|2021-08-08 22:25:50|4434.56|4433.96|4434.56|4433.96|4434.56|4433.96|4434.56|4433.96|47
1628461570000|2021-08-08 22:26:10|||||||||2
1628461580000|2021-08-08 22:26:20|||||||||4
1628461590000|2021-08-08 22:26:30|||||||||29
1628461600000|2021-08-08 22:26:40|4434.68|4434.08|4434.81|4434.21|4434.81|4434.21|4434.68|4434.08|12
1628461630000|2021-08-08 22:27:10|4434.93|4434.33|4434.81|4434.21|4434.93|4434.33|4434.81|4434.21|31
1628461650000|2021-08-08 22:27:30|4434.56|4433.96|4434.56|4433.96|4434.56|4433.96|4434.56|4433.96|25
1628461680000|2021-08-08 22:28:00|4434.43|4433.83|4434.31|4433.71|4434.43|4433.83|4434.31|4433.71|17
1628461690000|2021-08-08 22:28:10|||||||||1
1628461710000|2021-08-08 22:28:30|4434.56|4433.96|4434.31|4433.71|4434.56|4433.96|4434.31|4433.71|49
1628461730000|2021-08-08 22:28:50|||||||||11
1628461740000|2021-08-08 22:29:00|4434.56|4433.96|4434.56|4433.96|4434.56|4433.96|4434.56|4433.96|12
1628461750000|2021-08-08 22:29:10|||||||||1
1628461770000|2021-08-08 22:29:30|4434.43|4433.83|4434.31|4433.71|4434.43|4433.83|4434.31|4433.71|18
1628461780000|2021-08-08 22:29:40|4434.06|4433.46|4434.06|4433.46|4434.06|4433.46|4434.06|4433.46|12
1628461790000|2021-08-08 22:29:50|||||||||6
1628461800000|2021-08-08 22:30:00|4434.18|4433.58|4434.06|4433.46|4434.31|4433.71|4434.06|4433.46|70
1628461810000|2021-08-08 22:30:10|4434.18|4433.58|4434.06|4433.46|4434.18|4433.58|4434.06|4433.46|59
1628461820000|2021-08-08 22:30:20|4434.31|4433.71|4434.06|4433.46|4434.31|4433.71|4434.06|4433.46|64
1628461830000|2021-08-08 22:30:30|||||||||3
1628461850000|2021-08-08 22:30:50|||||||||9
1628461860000|2021-08-08 22:31:00|4434.18|4433.58|4434.06|4433.46|4434.18|4433.58|4434.06|4433.46|17
1628461880000|2021-08-08 22:31:20|4434.31|4433.71|4434.31|4433.71|4434.31|4433.71|4434.31|4433.71|9
1628461890000|2021-08-08 22:31:30|4434.18|4433.58|4434.06|4433.46|4434.18|4433.58|4434.06|4433.46|1
1628461910000|2021-08-08 22:31:50|4434.18|4433.58|4434.06|4433.46|4434.31|4433.71|4434.06|4433.46|25
1628461920000|2021-08-08 22:32:00|4434.18|4433.58|4434.06|4433.46|4434.31|4433.71|4434.06|4433.46|7
1628461940000|2021-08-08 22:32:20|||||||||4
1628461960000|2021-08-08 22:32:40|4433.93|4433.33|4433.56|4432.96|4433.93|4433.33|4433.56|4432.96|67
1628461980000|2021-08-08 22:33:00|4433.31|4432.71|4433.31|4432.71|4433.31|4432.71|4433.31|4432.71|42
1628461990000|2021-08-08 22:33:10|||||||||6
1628462010000|2021-08-08 22:33:30|4433.06|4432.46|4433.31|4432.71|4433.31|4432.71|4433.06|4432.46|57
1628462020000|2021-08-08 22:33:40|4433.18|4432.58|4433.06|4432.46|4433.18|4432.58|4433.06|4432.46|25
1628462030000|2021-08-08 22:33:50|||||||||26
1628462040000|2021-08-08 22:34:00|4433.18|4432.58|4433.31|4432.71|4433.31|4432.71|4433.18|4432.58|16
1628462050000|2021-08-08 22:34:10|4433.43|4432.83|4433.56|4432.96|4433.56|4432.96|4433.43|4432.83|9
1628462060000|2021-08-08 22:34:20|||||||||4
1628462080000|2021-08-08 22:34:40|||||||||7
1628462090000|2021-08-08 22:34:50|4433.68|4433.08|4433.68|4433.08|4433.68|4433.08|4433.56|4432.96|23
1628462100000|2021-08-08 22:35:00|4433.56|4432.96|4433.81|4433.21|4433.81|4433.21|4433.56|4432.96|25
1628462110000|2021-08-08 22:35:10|4433.93|4433.33|4434.06|4433.46|4434.06|4433.46|4433.93|4433.33|40
1628462120000|2021-08-08 22:35:20|4434.31|4433.71|4434.06|4433.46|4434.31|4433.71|4434.06|4433.46|19
1628462140000|2021-08-08 22:35:40|||||||||10
1628462160000|2021-08-08 22:36:00|4434.18|4433.58|4434.06|4433.46|4434.31|4433.71|4434.06|4433.46|20
1628462170000|2021-08-08 22:36:10|||||||||5
1628462180000|2021-08-08 22:36:20|||||||||11
1628462200000|2021-08-08 22:36:40|4433.93|4433.33|4433.81|4433.21|4433.93|4433.33|4433.81|4433.21|11
1628462210000|2021-08-08 22:36:50|4433.93|4433.33|4434.06|4433.46|4434.06|4433.46|4433.93|4433.33|15
1628462220000|2021-08-08 22:37:00|4433.93|4433.33|4433.93|4433.33|4434.06|4433.46|4433.93|4433.33|11
1628462230000|2021-08-08 22:37:10|4433.81|4433.21|4433.56|4432.96|4433.81|4433.21|4433.56|4432.96|22
1628462250000|2021-08-08 22:37:30|||||||||4
1628462270000|2021-08-08 22:37:50|||||||||12
1628462280000|2021-08-08 22:38:00|||||||||1
1628462290000|2021-08-08 22:38:10|4433.81|4433.21|4433.81|4433.21|4433.81|4433.21|4433.81|4433.21|16
1628462300000|2021-08-08 22:38:20|||||||||15
1628462310000|2021-08-08 22:38:30|4433.68|4433.08|4433.81|4433.21|4433.81|4433.21|4433.68|4433.08|17
1628462320000|2021-08-08 22:38:40|4433.68|4433.08|4433.81|4433.21|4433.81|4433.21|4433.68|4433.08|2
1628462330000|2021-08-08 22:38:50|4433.56|4432.96|4433.56|4432.96|4433.56|4432.96|4433.56|4432.96|21
1628462360000|2021-08-08 22:39:20|||||||||5
1628462370000|2021-08-08 22:39:30|||||||||4
1628462380000|2021-08-08 22:39:40|4433.31|4432.71|4433.31|4432.71|4433.56|4432.96|4433.31|4432.71|60
1628462400000|2021-08-08 22:40:00|4433.43|4432.83|4433.43|4432.83|4433.43|4432.83|4433.43|4432.83|1
1628462410000|2021-08-08 22:40:10|4433.31|4432.71|4433.31|4432.71|4433.31|4432.71|4433.31|4432.71|20
1628462420000|2021-08-08 22:40:20|4433.06|4432.46|4433.06|4432.46|4433.06|4432.46|4433.06|4432.46|46
1628462430000|2021-08-08 22:40:30|4432.93|4432.33|4433.18|4432.58|4433.18|4432.58|4432.81|4432.21|74
1628462440000|2021-08-08 22:40:40|4433.31|4432.71|4433.06|4432.46|4433.31|4432.71|4433.06|4432.46|3
1628462460000|2021-08-08 22:41:00|4432.81|4432.21|4433.06|4432.46|4433.18|4432.58|4432.81|4432.21|35
1628462470000|2021-08-08 22:41:10|||||||||1
1628462490000|2021-08-08 22:41:30|4433.18|4432.58|4433.31|4432.71|4433.31|4432.71|4433.18|4432.58|55
1628462500000|2021-08-08 22:41:40|4433.06|4432.46|4433.06|4432.46|4433.31|4432.71|4433.06|4432.46|18
1628462520000|2021-08-08 22:42:00|4432.93|4432.33|4432.81|4432.21|4433.06|4432.46|4432.81|4432.21|24
1628462530000|2021-08-08 22:42:10|4432.56|4431.96|4432.56|4431.96|4432.56|4431.96|4432.56|4431.96|64
1628462540000|2021-08-08 22:42:20|||||||||15
1628462550000|2021-08-08 22:42:30|||||||||33
1628462560000|2021-08-08 22:42:40|||||||||17
1628462570000|2021-08-08 22:42:50|||||||||13
1628462580000|2021-08-08 22:43:00|||||||||5
1628462600000|2021-08-08 22:43:20|4432.81|4432.21|4432.81|4432.21|4432.81|4432.21|4432.81|4432.21|17
1628462620000|2021-08-08 22:43:40|4433.06|4432.46|4432.81|4432.21|4433.06|4432.46|4432.81|4432.21|66
1628462640000|2021-08-08 22:44:00|||||||||7
1628462660000|2021-08-08 22:44:20|||||||||1
1628462670000|2021-08-08 22:44:30|4432.93|4432.33|4433.06|4432.46|4433.06|4432.46|4432.93|4432.33|15
1628462700000|2021-08-08 22:45:00|||||||||15
1628462710000|2021-08-08 22:45:10|||||||||3
1628462720000|2021-08-08 22:45:20|4433.18|4432.58|4432.81|4432.21|4433.31|4432.71|4432.81|4432.21|52
1628462740000|2021-08-08 22:45:40|||||||||4
1628462750000|2021-08-08 22:45:50|4432.56|4431.96|4432.56|4431.96|4432.56|4431.96|4432.56|4431.96|51
1628462760000|2021-08-08 22:46:00|4432.31|4431.71|4432.56|4431.96|4432.56|4431.96|4432.31|4431.71|26
1628462770000|2021-08-08 22:46:10|||||||||13
1628462780000|2021-08-08 22:46:20|||||||||13
1628462800000|2021-08-08 22:46:40|||||||||1
1628462810000|2021-08-08 22:46:50|4432.43|4431.83|4432.56|4431.96|4432.56|4431.96|4432.43|4431.83|22
1628462820000|2021-08-08 22:47:00|4432.43|4431.83|4432.31|4431.71|4432.56|4431.96|4432.31|4431.71|11
1628462850000|2021-08-08 22:47:30|||||||||4
1628462860000|2021-08-08 22:47:40|||||||||3
1628462870000|2021-08-08 22:47:50|4432.06|4431.46|4431.81|4431.21|4432.06|4431.46|4431.81|4431.21|102
1628462880000|2021-08-08 22:48:00|4431.93|4431.33|4431.81|4431.21|4432.06|4431.46|4431.81|4431.21|49
1628462890000|2021-08-08 22:48:10|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|40
1628462900000|2021-08-08 22:48:20|4431.43|4430.83|4431.31|4430.71|4431.43|4430.83|4431.31|4430.71|44
1628462910000|2021-08-08 22:48:30|4431.06|4430.46|4431.31|4430.71|4431.31|4430.71|4431.06|4430.46|64
1628462920000|2021-08-08 22:48:40|4431.06|4430.46|4431.31|4430.71|4431.31|4430.71|4431.06|4430.46|69
1628462930000|2021-08-08 22:48:50|||||||||4
1628462940000|2021-08-08 22:49:00|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|18
1628462950000|2021-08-08 22:49:10|||||||||4
1628462960000|2021-08-08 22:49:20|||||||||9
1628462970000|2021-08-08 22:49:30|4431.81|4431.21|4431.56|4430.96|4431.81|4431.21|4431.56|4430.96|40
1628462980000|2021-08-08 22:49:40|||||||||5
1628462990000|2021-08-08 22:49:50|||||||||10
1628463010000|2021-08-08 22:50:10|4431.43|4430.83|4431.31|4430.71|4431.43|4430.83|4431.31|4430.71|32
1628463020000|2021-08-08 22:50:20|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.31|4430.71|21
1628463030000|2021-08-08 22:50:30|||||||||11
1628463040000|2021-08-08 22:50:40|4431.68|4431.08|4431.81|4431.21|4431.81|4431.21|4431.68|4431.08|21
1628463050000|2021-08-08 22:50:50|||||||||4
1628463060000|2021-08-08 22:51:00|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|29
1628463070000|2021-08-08 22:51:10|4431.31|4430.71|4431.06|4430.46|4431.31|4430.71|4431.06|4430.46|73
1628463080000|2021-08-08 22:51:20|4430.81|4430.21|4431.06|4430.46|4431.06|4430.46|4430.81|4430.21|109
1628463090000|2021-08-08 22:51:30|||||||||16
1628463100000|2021-08-08 22:51:40|4430.93|4430.33|4430.81|4430.21|4430.93|4430.33|4430.81|4430.21|15
1628463110000|2021-08-08 22:51:50|||||||||6
1628463120000|2021-08-08 22:52:00|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|57
1628463130000|2021-08-08 22:52:10|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|13
1628463140000|2021-08-08 22:52:20|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|10
1628463150000|2021-08-08 22:52:30|||||||||10
1628463160000|2021-08-08 22:52:40|||||||||4
1628463170000|2021-08-08 22:52:50|4430.93|4430.33|4430.81|4430.21|4430.93|4430.33|4430.81|4430.21|14
1628463180000|2021-08-08 22:53:00|||||||||14
1628463190000|2021-08-08 22:53:10|||||||||19
1628463210000|2021-08-08 22:53:30|4430.93|4430.33|4431.06|4430.46|4431.06|4430.46|4430.93|4430.33|43
1628463220000|2021-08-08 22:53:40|4430.81|4430.21|4431.06|4430.46|4431.06|4430.46|4430.81|4430.21|21
1628463240000|2021-08-08 22:54:00|||||||||10
1628463250000|2021-08-08 22:54:10|||||||||7
1628463260000|2021-08-08 22:54:20|4431.18|4430.58|4431.18|4430.58|4431.31|4430.71|4431.18|4430.58|30
1628463270000|2021-08-08 22:54:30|4431.06|4430.46|4431.31|4430.71|4431.31|4430.71|4431.06|4430.46|8
1628463280000|2021-08-08 22:54:40|||||||||2
1628463290000|2021-08-08 22:54:50|4431.43|4430.83|4431.31|4430.71|4431.43|4430.83|4431.31|4430.71|19
1628463300000|2021-08-08 22:55:00|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|48
1628463310000|2021-08-08 22:55:10|4431.68|4431.08|4432.06|4431.46|4432.18|4431.58|4431.68|4431.08|86
1628463320000|2021-08-08 22:55:20|4432.18|4431.58|4432.31|4431.71|4432.31|4431.71|4432.18|4431.58|26
1628463330000|2021-08-08 22:55:30|||||||||10
1628463340000|2021-08-08 22:55:40|4432.06|4431.46|4432.06|4431.46|4432.06|4431.46|4432.06|4431.46|20
1628463350000|2021-08-08 22:55:50|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|173
1628463360000|2021-08-08 22:56:00|||||||||7
1628463370000|2021-08-08 22:56:10|||||||||7
1628463380000|2021-08-08 22:56:20|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|10
1628463390000|2021-08-08 22:56:30|4430.93|4430.33|4430.81|4430.21|4430.93|4430.33|4430.81|4430.21|5
1628463400000|2021-08-08 22:56:40|4430.93|4430.33|4430.81|4430.21|4430.93|4430.33|4430.81|4430.21|21
1628463410000|2021-08-08 22:56:50|4431.06|4430.46|4431.31|4430.71|4431.31|4430.71|4431.06|4430.46|31
1628463420000|2021-08-08 22:57:00|4431.18|4430.58|4430.56|4429.96|4431.31|4430.71|4430.31|4429.71|138
1628463430000|2021-08-08 22:57:10|||||||||13
1628463440000|2021-08-08 22:57:20|4430.43|4429.83|4430.06|4429.46|4430.43|4429.83|4430.06|4429.46|66
1628463450000|2021-08-08 22:57:30|4430.31|4429.71|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|79
1628463460000|2021-08-08 22:57:40|4430.81|4430.21|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|51
1628463470000|2021-08-08 22:57:50|||||||||4
1628463480000|2021-08-08 22:58:00|||||||||24
1628463490000|2021-08-08 22:58:10|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|17
1628463500000|2021-08-08 22:58:20|4430.06|4429.46|4430.43|4429.83|4430.56|4429.96|4430.06|4429.46|49
1628463510000|2021-08-08 22:58:30|4430.31|4429.71|4430.31|4429.71|4430.56|4429.96|4430.06|4429.46|59
1628463520000|2021-08-08 22:58:40|4430.18|4429.58|4430.06|4429.46|4430.31|4429.71|4430.06|4429.46|22
1628463530000|2021-08-08 22:58:50|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|17
1628463550000|2021-08-08 22:59:10|4430.43|4429.83|4431.06|4430.46|4431.06|4430.46|4430.43|4429.83|41
1628463560000|2021-08-08 22:59:20|||||||||5
1628463570000|2021-08-08 22:59:30|4431.31|4430.71|4431.06|4430.46|4431.31|4430.71|4431.06|4430.46|35
1628463580000|2021-08-08 22:59:40|4431.18|4430.58|4431.06|4430.46|4431.18|4430.58|4431.06|4430.46|1
1628463590000|2021-08-08 22:59:50|||||||||43
1628463600000|2021-08-08 23:00:00|4431.31|4430.71|4430.93|4430.33|4431.31|4430.71|4430.81|4430.21|84
1628463610000|2021-08-08 23:00:10|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|4430.93|4430.33|9
1628463620000|2021-08-08 23:00:20|4430.93|4430.33|4430.56|4429.96|4430.93|4430.33|4430.56|4429.96|12
1628463630000|2021-08-08 23:00:30|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|17
1628463640000|2021-08-08 23:00:40|4430.18|4429.58|4429.81|4429.21|4430.18|4429.58|4429.31|4428.71|176
1628463650000|2021-08-08 23:00:50|4430.06|4429.46|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|61
1628463660000|2021-08-08 23:01:00|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.18|4429.58|6
1628463670000|2021-08-08 23:01:10|4430.18|4429.58|4430.06|4429.46|4430.31|4429.71|4430.06|4429.46|23
1628463680000|2021-08-08 23:01:20|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|17
1628463690000|2021-08-08 23:01:30|4430.18|4429.58|4430.06|4429.46|4430.18|4429.58|4430.06|4429.46|18
1628463700000|2021-08-08 23:01:40|4430.18|4429.58|4430.06|4429.46|4430.31|4429.71|4430.06|4429.46|20
1628463710000|2021-08-08 23:01:50|4429.93|4429.33|4429.81|4429.21|4429.93|4429.33|4429.81|4429.21|15
1628463720000|2021-08-08 23:02:00|4429.68|4429.08|4429.56|4428.96|4429.68|4429.08|4429.56|4428.96|22
1628463730000|2021-08-08 23:02:10|4430.06|4429.46|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|50
1628463740000|2021-08-08 23:02:20|4430.06|4429.46|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|35
1628463750000|2021-08-08 23:02:30|4430.18|4429.58|4430.06|4429.46|4430.18|4429.58|4430.06|4429.46|16
1628463760000|2021-08-08 23:02:40|4429.81|4429.21|4429.81|4429.21|4430.06|4429.46|4429.68|4429.08|41
1628463770000|2021-08-08 23:02:50|4429.68|4429.08|4429.31|4428.71|4429.81|4429.21|4429.31|4428.71|83
1628463780000|2021-08-08 23:03:00|4429.43|4428.83|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|57
1628463790000|2021-08-08 23:03:10|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|10
1628463800000|2021-08-08 23:03:20|||||||||43
1628463810000|2021-08-08 23:03:30|||||||||6
1628463820000|2021-08-08 23:03:40|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|86
1628463830000|2021-08-08 23:03:50|4428.93|4428.33|4428.56|4427.96|4428.93|4428.33|4428.56|4427.96|60
1628463840000|2021-08-08 23:04:00|4428.81|4428.21|4427.81|4427.21|4428.81|4428.21|4427.81|4427.21|268
1628463850000|2021-08-08 23:04:10|4427.56|4426.96|4427.06|4426.46|4427.81|4427.21|4427.06|4426.46|178
1628463860000|2021-08-08 23:04:20|4427.31|4426.71|4426.81|4426.21|4427.31|4426.71|4426.56|4425.96|229
1628463870000|2021-08-08 23:04:30|4427.06|4426.46|4427.56|4426.96|4427.56|4426.96|4427.06|4426.46|194
1628463880000|2021-08-08 23:04:40|4427.68|4427.08|4427.56|4426.96|4427.93|4427.33|4427.31|4426.71|47
1628463890000|2021-08-08 23:04:50|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|33
1628463900000|2021-08-08 23:05:00|4427.93|4427.33|4427.81|4427.21|4428.06|4427.46|4427.56|4426.96|190
1628463910000|2021-08-08 23:05:10|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|31
1628463920000|2021-08-08 23:05:20|4427.93|4427.33|4428.31|4427.71|4428.43|4427.83|4427.93|4427.33|42
1628463930000|2021-08-08 23:05:30|4427.56|4426.96|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|65
1628463940000|2021-08-08 23:05:40|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|24
1628463950000|2021-08-08 23:05:50|4427.68|4427.08|4427.56|4426.96|4427.68|4427.08|4427.56|4426.96|15
1628463960000|2021-08-08 23:06:00|4427.31|4426.71|4427.06|4426.46|4427.31|4426.71|4427.06|4426.46|53
1628463970000|2021-08-08 23:06:10|4427.18|4426.58|4426.06|4425.46|4427.31|4426.71|4426.06|4425.46|138
1628463980000|2021-08-08 23:06:20|4425.81|4425.21|4425.31|4424.71|4425.81|4425.21|4425.31|4424.71|235
1628463990000|2021-08-08 23:06:30|4424.81|4424.21|4425.81|4425.21|4425.81|4425.21|4424.81|4424.21|231
1628464000000|2021-08-08 23:06:40|4426.06|4425.46|4425.56|4424.96|4426.06|4425.46|4425.56|4424.96|92
1628464010000|2021-08-08 23:06:50|4425.68|4425.08|4425.81|4425.21|4425.81|4425.21|4425.68|4425.08|19
1628464020000|2021-08-08 23:07:00|4425.56|4424.96|4425.81|4425.21|4426.31|4425.71|4425.56|4424.96|44
1628464030000|2021-08-08 23:07:10|4425.56|4424.96|4425.56|4424.96|4425.68|4425.08|4425.56|4424.96|32
1628464040000|2021-08-08 23:07:20|4425.43|4424.83|4425.56|4424.96|4425.56|4424.96|4425.31|4424.71|95
1628464060000|2021-08-08 23:07:40|4426.06|4425.46|4426.31|4425.71|4426.31|4425.71|4426.06|4425.46|110
1628464070000|2021-08-08 23:07:50|4426.56|4425.96|4426.56|4425.96|4426.56|4425.96|4426.43|4425.83|36
1628464080000|2021-08-08 23:08:00|4426.31|4425.71|4426.56|4425.96|4426.56|4425.96|4426.06|4425.46|67
1628464090000|2021-08-08 23:08:10|4426.43|4425.83|4426.31|4425.71|4426.43|4425.83|4426.06|4425.46|59
1628464100000|2021-08-08 23:08:20|4426.06|4425.46|4425.56|4424.96|4426.06|4425.46|4425.56|4424.96|99
1628464110000|2021-08-08 23:08:30|4425.43|4424.83|4425.56|4424.96|4425.56|4424.96|4425.31|4424.71|62
1628464120000|2021-08-08 23:08:40|4425.81|4425.21|4425.81|4425.21|4425.81|4425.21|4425.56|4424.96|51
1628464130000|2021-08-08 23:08:50|4426.31|4425.71|4426.06|4425.46|4426.31|4425.71|4426.06|4425.46|67
1628464140000|2021-08-08 23:09:00|4426.18|4425.58|4426.31|4425.71|4426.56|4425.96|4426.06|4425.46|144
1628464150000|2021-08-08 23:09:10|||||||||1
1628464160000|2021-08-08 23:09:20|4426.06|4425.46|4426.06|4425.46|4426.06|4425.46|4426.06|4425.46|23
1628464180000|2021-08-08 23:09:40|4426.18|4425.58|4426.31|4425.71|4426.31|4425.71|4426.18|4425.58|20
1628464190000|2021-08-08 23:09:50|||||||||2
1628464200000|2021-08-08 23:10:00|4426.56|4425.96|4426.56|4425.96|4426.56|4425.96|4426.31|4425.71|35
1628464210000|2021-08-08 23:10:10|4426.68|4426.08|4426.81|4426.21|4426.81|4426.21|4426.56|4425.96|88
1628464220000|2021-08-08 23:10:20|4426.56|4425.96|4426.81|4426.21|4426.81|4426.21|4426.56|4425.96|66
1628464230000|2021-08-08 23:10:30|4426.56|4425.96|4426.56|4425.96|4426.56|4425.96|4426.56|4425.96|41
1628464240000|2021-08-08 23:10:40|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|48
1628464250000|2021-08-08 23:10:50|||||||||4
1628464260000|2021-08-08 23:11:00|4426.18|4425.58|4425.81|4425.21|4426.18|4425.58|4425.81|4425.21|37
1628464270000|2021-08-08 23:11:10|||||||||5
1628464280000|2021-08-08 23:11:20|||||||||30
1628464300000|2021-08-08 23:11:40|4425.68|4425.08|4425.81|4425.21|4425.81|4425.21|4425.68|4425.08|85
1628464320000|2021-08-08 23:12:00|||||||||5
1628464330000|2021-08-08 23:12:10|4425.93|4425.33|4426.31|4425.71|4426.31|4425.71|4425.93|4425.33|35
1628464340000|2021-08-08 23:12:20|4426.18|4425.58|4426.06|4425.46|4426.31|4425.71|4426.06|4425.46|33
1628464350000|2021-08-08 23:12:30|4426.18|4425.58|4426.31|4425.71|4426.31|4425.71|4426.18|4425.58|10
1628464360000|2021-08-08 23:12:40|4426.18|4425.58|4426.06|4425.46|4426.31|4425.71|4426.06|4425.46|1
1628464370000|2021-08-08 23:12:50|4425.81|4425.21|4425.81|4425.21|4426.06|4425.46|4425.81|4425.21|24
1628464380000|2021-08-08 23:13:00|4425.93|4425.33|4426.06|4425.46|4426.06|4425.46|4425.81|4425.21|2
1628464390000|2021-08-08 23:13:10|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|4426.18|4425.58|32
1628464400000|2021-08-08 23:13:20|4426.06|4425.46|4426.31|4425.71|4426.31|4425.71|4426.06|4425.46|16
1628464410000|2021-08-08 23:13:30|4426.56|4425.96|4426.56|4425.96|4426.56|4425.96|4426.56|4425.96|13
1628464420000|2021-08-08 23:13:40|4426.68|4426.08|4426.68|4426.08|4426.81|4426.21|4426.56|4425.96|41
1628464430000|2021-08-08 23:13:50|4426.81|4426.21|4426.81|4426.21|4426.81|4426.21|4426.68|4426.08|14
1628464440000|2021-08-08 23:14:00|4426.56|4425.96|4426.81|4426.21|4426.81|4426.21|4426.56|4425.96|42
1628464450000|2021-08-08 23:14:10|4426.68|4426.08|4426.81|4426.21|4426.81|4426.21|4426.68|4426.08|14
1628464460000|2021-08-08 23:14:20|4426.56|4425.96|4426.56|4425.96|4426.56|4425.96|4426.56|4425.96|17
1628464470000|2021-08-08 23:14:30|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|23
1628464490000|2021-08-08 23:14:50|4426.56|4425.96|4426.43|4425.83|4426.56|4425.96|4426.43|4425.83|38
1628464500000|2021-08-08 23:15:00|4426.56|4425.96|4426.56|4425.96|4426.56|4425.96|4426.31|4425.71|10
1628464510000|2021-08-08 23:15:10|4426.43|4425.83|4426.31|4425.71|4426.43|4425.83|4426.31|4425.71|10
1628464520000|2021-08-08 23:15:20|4426.06|4425.46|4426.31|4425.71|4426.31|4425.71|4426.06|4425.46|35
1628464530000|2021-08-08 23:15:30|4426.18|4425.58|4426.31|4425.71|4426.31|4425.71|4426.18|4425.58|16
1628464540000|2021-08-08 23:15:40|4426.06|4425.46|4425.81|4425.21|4426.06|4425.46|4425.56|4424.96|110
1628464550000|2021-08-08 23:15:50|4425.68|4425.08|4424.81|4424.21|4425.81|4425.21|4424.81|4424.21|235
1628464560000|2021-08-08 23:16:00|4424.93|4424.33|4425.56|4424.96|4425.56|4424.96|4424.93|4424.33|90
1628464570000|2021-08-08 23:16:10|4425.81|4425.21|4425.81|4425.21|4426.06|4425.46|4425.56|4424.96|64
1628464580000|2021-08-08 23:16:20|4425.56|4424.96|4425.18|4424.58|4425.81|4425.21|4425.06|4424.46|50
1628464590000|2021-08-08 23:16:30|4425.06|4424.46|4425.31|4424.71|4425.31|4424.71|4425.06|4424.46|84
1628464600000|2021-08-08 23:16:40|4425.56|4424.96|4425.06|4424.46|4425.56|4424.96|4425.06|4424.46|34
1628464610000|2021-08-08 23:16:50|4425.18|4424.58|4425.31|4424.71|4425.31|4424.71|4425.18|4424.58|14
1628464620000|2021-08-08 23:17:00|4425.43|4424.83|4425.06|4424.46|4425.56|4424.96|4425.06|4424.46|63
1628464630000|2021-08-08 23:17:10|4425.56|4424.96|4425.31|4424.71|4425.56|4424.96|4425.31|4424.71|41
1628464640000|2021-08-08 23:17:20|4425.06|4424.46|4424.56|4423.96|4425.06|4424.46|4424.56|4423.96|138
1628464650000|2021-08-08 23:17:30|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|4424.56|4423.96|67
1628464660000|2021-08-08 23:17:40|4424.93|4424.33|4424.81|4424.21|4425.06|4424.46|4424.81|4424.21|18
1628464670000|2021-08-08 23:17:50|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.31|4423.71|44
1628464680000|2021-08-08 23:18:00|4424.81|4424.21|4424.68|4424.08|4424.81|4424.21|4424.56|4423.96|52
1628464690000|2021-08-08 23:18:10|4424.81|4424.21|4425.31|4424.71|4425.31|4424.71|4424.81|4424.21|51
1628464700000|2021-08-08 23:18:20|4425.18|4424.58|4425.06|4424.46|4425.31|4424.71|4425.06|4424.46|19
1628464710000|2021-08-08 23:18:30|4425.18|4424.58|4425.31|4424.71|4425.31|4424.71|4425.18|4424.58|6
1628464720000|2021-08-08 23:18:40|4425.56|4424.96|4425.56|4424.96|4425.56|4424.96|4425.31|4424.71|69
1628464730000|2021-08-08 23:18:50|4425.43|4424.83|4425.56|4424.96|4425.56|4424.96|4425.31|4424.71|4
1628464740000|2021-08-08 23:19:00|4424.81|4424.21|4425.06|4424.46|4425.06|4424.46|4424.81|4424.21|79
1628464750000|2021-08-08 23:19:10|4424.93|4424.33|4424.56|4423.96|4424.93|4424.33|4424.56|4423.96|49
1628464760000|2021-08-08 23:19:20|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|18
1628464770000|2021-08-08 23:19:30|||||||||39
1628464780000|2021-08-08 23:19:40|||||||||7
1628464790000|2021-08-08 23:19:50|||||||||2
1628464800000|2021-08-08 23:20:00|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|50
1628464810000|2021-08-08 23:20:10|4425.18|4424.58|4425.06|4424.46|4425.18|4424.58|4425.06|4424.46|22
1628464820000|2021-08-08 23:20:20|4424.93|4424.33|4425.06|4424.46|4425.06|4424.46|4424.93|4424.33|43
1628464830000|2021-08-08 23:20:30|4425.31|4424.71|4425.06|4424.46|4425.31|4424.71|4425.06|4424.46|12
1628464840000|2021-08-08 23:20:40|4424.81|4424.21|4425.06|4424.46|4425.06|4424.46|4424.81|4424.21|39
1628464850000|2021-08-08 23:20:50|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|4
1628464870000|2021-08-08 23:21:10|4425.06|4424.46|4425.43|4424.83|4425.56|4424.96|4425.06|4424.46|110
1628464880000|2021-08-08 23:21:20|4425.56|4424.96|4425.56|4424.96|4425.56|4424.96|4425.31|4424.71|20
1628464890000|2021-08-08 23:21:30|4425.31|4424.71|4425.06|4424.46|4425.31|4424.71|4425.06|4424.46|27
1628464900000|2021-08-08 23:21:40|||||||||20
1628464910000|2021-08-08 23:21:50|4425.18|4424.58|4425.31|4424.71|4425.31|4424.71|4425.18|4424.58|28
1628464920000|2021-08-08 23:22:00|||||||||9
1628464930000|2021-08-08 23:22:10|4425.43|4424.83|4425.31|4424.71|4425.56|4424.96|4425.31|4424.71|12
1628464940000|2021-08-08 23:22:20|4425.43|4424.83|4425.56|4424.96|4425.56|4424.96|4425.31|4424.71|9
1628464950000|2021-08-08 23:22:30|4425.81|4425.21|4425.56|4424.96|4425.81|4425.21|4425.56|4424.96|14
1628464960000|2021-08-08 23:22:40|4425.68|4425.08|4425.68|4425.08|4425.81|4425.21|4425.56|4424.96|13
1628464970000|2021-08-08 23:22:50|4425.56|4424.96|4425.31|4424.71|4425.56|4424.96|4425.31|4424.71|17
1628464980000|2021-08-08 23:23:00|4425.56|4424.96|4425.56|4424.96|4425.56|4424.96|4425.56|4424.96|26
1628464990000|2021-08-08 23:23:10|4425.43|4424.83|4425.56|4424.96|4425.56|4424.96|4425.31|4424.71|75
1628465000000|2021-08-08 23:23:20|4425.68|4425.08|4425.56|4424.96|4425.81|4425.21|4425.56|4424.96|83
1628465010000|2021-08-08 23:23:30|4425.81|4425.21|4425.81|4425.21|4425.81|4425.21|4425.81|4425.21|8
1628465020000|2021-08-08 23:23:40|4425.68|4425.08|4425.81|4425.21|4425.81|4425.21|4425.68|4425.08|55
1628465030000|2021-08-08 23:23:50|||||||||1
1628465040000|2021-08-08 23:24:00|||||||||13
1628465050000|2021-08-08 23:24:10|4426.06|4425.46|4426.31|4425.71|4426.31|4425.71|4426.06|4425.46|107
1628465060000|2021-08-08 23:24:20|4426.43|4425.83|4426.31|4425.71|4426.56|4425.96|4426.31|4425.71|24
1628465070000|2021-08-08 23:24:30|4426.06|4425.46|4426.56|4425.96|4426.56|4425.96|4426.06|4425.46|35
1628465080000|2021-08-08 23:24:40|4426.81|4426.21|4426.81|4426.21|4426.81|4426.21|4426.81|4426.21|22
1628465090000|2021-08-08 23:24:50|4426.68|4426.08|4426.56|4425.96|4426.68|4426.08|4426.56|4425.96|45
1628465100000|2021-08-08 23:25:00|4426.68|4426.08|4426.56|4425.96|4426.81|4426.21|4426.56|4425.96|21
1628465110000|2021-08-08 23:25:10|4426.68|4426.08|4426.81|4426.21|4426.81|4426.21|4426.68|4426.08|19
1628465120000|2021-08-08 23:25:20|||||||||35
1628465130000|2021-08-08 23:25:30|4426.56|4425.96|4426.56|4425.96|4426.56|4425.96|4426.56|4425.96|34
1628465140000|2021-08-08 23:25:40|||||||||5
1628465150000|2021-08-08 23:25:50|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|44
1628465160000|2021-08-08 23:26:00|4426.18|4425.58|4425.81|4425.21|4426.18|4425.58|4425.81|4425.21|31
1628465180000|2021-08-08 23:26:20|||||||||28
1628465190000|2021-08-08 23:26:30|4425.68|4425.08|4425.81|4425.21|4425.81|4425.21|4425.68|4425.08|14
1628465200000|2021-08-08 23:26:40|4425.56|4424.96|4425.81|4425.21|4426.06|4425.46|4425.56|4424.96|13
1628465210000|2021-08-08 23:26:50|4425.93|4425.33|4426.06|4425.46|4426.06|4425.46|4425.81|4425.21|16
1628465220000|2021-08-08 23:27:00|4425.93|4425.33|4425.81|4425.21|4425.93|4425.33|4425.81|4425.21|7
1628465230000|2021-08-08 23:27:10|||||||||12
1628465250000|2021-08-08 23:27:30|4425.68|4425.08|4425.56|4424.96|4425.68|4425.08|4425.56|4424.96|21
1628465260000|2021-08-08 23:27:40|||||||||7
1628465270000|2021-08-08 23:27:50|4425.43|4424.83|4425.06|4424.46|4425.43|4424.83|4425.06|4424.46|44
1628465280000|2021-08-08 23:28:00|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|27
1628465290000|2021-08-08 23:28:10|4425.18|4424.58|4425.06|4424.46|4425.31|4424.71|4425.06|4424.46|36
1628465300000|2021-08-08 23:28:20|||||||||12
1628465310000|2021-08-08 23:28:30|4425.81|4425.21|4425.56|4424.96|4425.81|4425.21|4425.31|4424.71|196
1628465320000|2021-08-08 23:28:40|4425.68|4425.08|4426.06|4425.46|4426.31|4425.71|4425.68|4425.08|25
1628465340000|2021-08-08 23:29:00|4425.93|4425.33|4426.06|4425.46|4426.06|4425.46|4425.93|4425.33|29
1628465350000|2021-08-08 23:29:10|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|10
1628465360000|2021-08-08 23:29:20|||||||||3
1628465370000|2021-08-08 23:29:30|4426.18|4425.58|4426.31|4425.71|4426.31|4425.71|4426.18|4425.58|19
1628465380000|2021-08-08 23:29:40|4426.56|4425.96|4426.56|4425.96|4426.56|4425.96|4426.56|4425.96|25
1628465390000|2021-08-08 23:29:50|||||||||18
1628465400000|2021-08-08 23:30:00|4426.31|4425.71|4426.56|4425.96|4426.56|4425.96|4426.06|4425.46|41
1628465410000|2021-08-08 23:30:10|4426.68|4426.08|4426.81|4426.21|4426.81|4426.21|4426.56|4425.96|25
1628465420000|2021-08-08 23:30:20|4426.68|4426.08|4426.56|4425.96|4426.68|4426.08|4426.56|4425.96|13
1628465430000|2021-08-08 23:30:30|4426.68|4426.08|4426.56|4425.96|4426.81|4426.21|4426.56|4425.96|13
1628465440000|2021-08-08 23:30:40|4426.31|4425.71|4426.31|4425.71|4426.56|4425.96|4426.31|4425.71|16
1628465450000|2021-08-08 23:30:50|4426.43|4425.83|4426.31|4425.71|4426.56|4425.96|4426.31|4425.71|10
1628465460000|2021-08-08 23:31:00|4426.06|4425.46|4426.31|4425.71|4426.31|4425.71|4426.06|4425.46|27
1628465470000|2021-08-08 23:31:10|4426.06|4425.46|4425.81|4425.21|4426.06|4425.46|4425.81|4425.21|83
1628465480000|2021-08-08 23:31:20|4425.56|4424.96|4425.81|4425.21|4425.81|4425.21|4425.56|4424.96|57
1628465500000|2021-08-08 23:31:40|4425.93|4425.33|4426.31|4425.71|4426.31|4425.71|4425.93|4425.33|28
1628465510000|2021-08-08 23:31:50|||||||||9
1628465520000|2021-08-08 23:32:00|4426.18|4425.58|4426.06|4425.46|4426.18|4425.58|4426.06|4425.46|15
1628465530000|2021-08-08 23:32:10|4426.31|4425.71|4426.06|4425.46|4426.31|4425.71|4426.06|4425.46|53
1628465540000|2021-08-08 23:32:20|4426.18|4425.58|4426.06|4425.46|4426.31|4425.71|4426.06|4425.46|4
1628465550000|2021-08-08 23:32:30|4426.18|4425.58|4426.18|4425.58|4426.18|4425.58|4426.18|4425.58|19
1628465560000|2021-08-08 23:32:40|4426.31|4425.71|4426.06|4425.46|4426.56|4425.96|4426.06|4425.46|90
1628465570000|2021-08-08 23:32:50|||||||||26
1628465580000|2021-08-08 23:33:00|4425.81|4425.21|4425.81|4425.21|4425.81|4425.21|4425.81|4425.21|33
1628465610000|2021-08-08 23:33:30|||||||||13
1628465620000|2021-08-08 23:33:40|4425.68|4425.08|4425.56|4424.96|4425.81|4425.21|4425.56|4424.96|13
1628465630000|2021-08-08 23:33:50|||||||||9
1628465640000|2021-08-08 23:34:00|4425.31|4424.71|4425.31|4424.71|4425.56|4424.96|4425.18|4424.58|75
1628465650000|2021-08-08 23:34:10|4425.18|4424.58|4425.06|4424.46|4425.31|4424.71|4425.06|4424.46|20
1628465660000|2021-08-08 23:34:20|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|4425.06|4424.46|24
1628465670000|2021-08-08 23:34:30|4425.18|4424.58|4425.31|4424.71|4425.31|4424.71|4425.06|4424.46|23
1628465680000|2021-08-08 23:34:40|4425.18|4424.58|4425.31|4424.71|4425.31|4424.71|4425.06|4424.46|22
1628465690000|2021-08-08 23:34:50|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|37
1628465700000|2021-08-08 23:35:00|4424.93|4424.33|4425.06|4424.46|4425.06|4424.46|4424.81|4424.21|20
1628465720000|2021-08-08 23:35:20|4424.93|4424.33|4424.81|4424.21|4425.06|4424.46|4424.81|4424.21|17
1628465730000|2021-08-08 23:35:30|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.06|4423.46|99
1628465740000|2021-08-08 23:35:40|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|69
1628465750000|2021-08-08 23:35:50|4424.81|4424.21|4425.06|4424.46|4425.06|4424.46|4424.81|4424.21|26
1628465760000|2021-08-08 23:36:00|4424.81|4424.21|4423.56|4422.96|4424.81|4424.21|4423.56|4422.96|545
1628465770000|2021-08-08 23:36:10|4423.81|4423.21|4423.31|4422.71|4423.81|4423.21|4423.31|4422.71|96
1628465780000|2021-08-08 23:36:20|4423.06|4422.46|4422.31|4421.71|4423.06|4422.46|4422.06|4421.46|411
1628465790000|2021-08-08 23:36:30|4422.43|4421.83|4423.06|4422.46|4423.06|4422.46|4422.06|4421.46|171
1628465800000|2021-08-08 23:36:40|4422.93|4422.33|4422.81|4422.21|4423.06|4422.46|4422.56|4421.96|85
1628465810000|2021-08-08 23:36:50|4422.56|4421.96|4422.81|4422.21|4422.81|4422.21|4422.31|4421.71|67
1628465820000|2021-08-08 23:37:00|4422.68|4422.08|4422.56|4421.96|4422.81|4422.21|4422.31|4421.71|107
1628465830000|2021-08-08 23:37:10|4422.68|4422.08|4422.81|4422.21|4422.81|4422.21|4422.68|4422.08|35
1628465840000|2021-08-08 23:37:20|4422.06|4421.46|4422.31|4421.71|4422.56|4421.96|4422.06|4421.46|241
1628465850000|2021-08-08 23:37:30|4421.81|4421.21|4422.31|4421.71|4422.31|4421.71|4421.56|4420.96|161
1628465860000|2021-08-08 23:37:40|4422.18|4421.58|4422.06|4421.46|4422.18|4421.58|4422.06|4421.46|28
1628465870000|2021-08-08 23:37:50|4422.18|4421.58|4422.56|4421.96|4422.56|4421.96|4422.18|4421.58|35
1628465880000|2021-08-08 23:38:00|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|49
1628465890000|2021-08-08 23:38:10|4422.06|4421.46|4422.43|4421.83|4422.56|4421.96|4422.06|4421.46|22
1628465900000|2021-08-08 23:38:20|4422.56|4421.96|4422.81|4422.21|4422.81|4422.21|4422.56|4421.96|44
1628465910000|2021-08-08 23:38:30|4422.68|4422.08|4422.56|4421.96|4422.81|4422.21|4422.56|4421.96|13
1628465930000|2021-08-08 23:38:50|4422.43|4421.83|4422.31|4421.71|4422.56|4421.96|4422.31|4421.71|33
1628465940000|2021-08-08 23:39:00|4422.43|4421.83|4422.56|4421.96|4422.81|4422.21|4422.43|4421.83|35
1628465950000|2021-08-08 23:39:10|4422.43|4421.83|4422.56|4421.96|4422.56|4421.96|4422.06|4421.46|69
1628465960000|2021-08-08 23:39:20|4422.43|4421.83|4421.81|4421.21|4422.56|4421.96|4421.56|4420.96|255
1628465970000|2021-08-08 23:39:30|4421.56|4420.96|4421.81|4421.21|4421.93|4421.33|4421.56|4420.96|58
1628465980000|2021-08-08 23:39:40|4421.93|4421.33|4422.06|4421.46|4422.06|4421.46|4421.93|4421.33|13
1628465990000|2021-08-08 23:39:50|4421.81|4421.21|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|25
1628466000000|2021-08-08 23:40:00|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|61
1628466010000|2021-08-08 23:40:10|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|21
1628466020000|2021-08-08 23:40:20|4422.31|4421.71|4422.56|4421.96|4422.56|4421.96|4422.31|4421.71|38
1628466030000|2021-08-08 23:40:30|4422.81|4422.21|4422.68|4422.08|4422.81|4422.21|4422.56|4421.96|33
1628466040000|2021-08-08 23:40:40|4422.81|4422.21|4422.81|4422.21|4422.81|4422.21|4422.68|4422.08|22
1628466050000|2021-08-08 23:40:50|4422.68|4422.08|4422.56|4421.96|4422.81|4422.21|4422.56|4421.96|7
1628466060000|2021-08-08 23:41:00|4422.81|4422.21|4422.56|4421.96|4422.81|4422.21|4422.56|4421.96|26
1628466070000|2021-08-08 23:41:10|4422.31|4421.71|4422.06|4421.46|4422.31|4421.71|4422.06|4421.46|51
1628466080000|2021-08-08 23:41:20|||||||||4
1628466090000|2021-08-08 23:41:30|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|131
1628466100000|2021-08-08 23:41:40|4420.81|4420.21|4420.81|4420.21|4420.81|4420.21|4420.81|4420.21|138
1628466110000|2021-08-08 23:41:50|||||||||68
1628466120000|2021-08-08 23:42:00|||||||||17
1628466130000|2021-08-08 23:42:10|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|89
1628466140000|2021-08-08 23:42:20|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.43|4420.83|52
1628466150000|2021-08-08 23:42:30|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|182
1628466160000|2021-08-08 23:42:40|||||||||95
1628466170000|2021-08-08 23:42:50|||||||||21
1628466180000|2021-08-08 23:43:00|4422.06|4421.46|4422.06|4421.46|4422.18|4421.58|4421.93|4421.33|46
1628466190000|2021-08-08 23:43:10|4421.93|4421.33|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|12
1628466200000|2021-08-08 23:43:20|4422.18|4421.58|4422.18|4421.58|4422.31|4421.71|4422.06|4421.46|31
1628466210000|2021-08-08 23:43:30|4422.06|4421.46|4422.18|4421.58|4422.31|4421.71|4422.06|4421.46|5
1628466220000|2021-08-08 23:43:40|4422.06|4421.46|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|24
1628466230000|2021-08-08 23:43:50|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|18
1628466240000|2021-08-08 23:44:00|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|21
1628466250000|2021-08-08 23:44:10|||||||||3
1628466260000|2021-08-08 23:44:20|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.18|4421.58|22
1628466270000|2021-08-08 23:44:30|4422.06|4421.46|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|118
1628466280000|2021-08-08 23:44:40|4422.43|4421.83|4422.56|4421.96|4422.81|4422.21|4422.43|4421.83|80
1628466290000|2021-08-08 23:44:50|4422.43|4421.83|4422.31|4421.71|4422.56|4421.96|4422.31|4421.71|30
1628466300000|2021-08-08 23:45:00|||||||||20
1628466310000|2021-08-08 23:45:10|||||||||5
1628466320000|2021-08-08 23:45:20|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|36
1628466330000|2021-08-08 23:45:30|4422.81|4422.21|4422.81|4422.21|4422.81|4422.21|4422.81|4422.21|39
1628466340000|2021-08-08 23:45:40|||||||||65
1628466350000|2021-08-08 23:45:50|4422.68|4422.08|4422.56|4421.96|4422.68|4422.08|4422.56|4421.96|74
1628466360000|2021-08-08 23:46:00|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.18|4421.58|59
1628466370000|2021-08-08 23:46:10|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|36
1628466380000|2021-08-08 23:46:20|4422.68|4422.08|4422.56|4421.96|4422.81|4422.21|4422.56|4421.96|29
1628466400000|2021-08-08 23:46:40|4422.31|4421.71|4422.06|4421.46|4422.31|4421.71|4422.06|4421.46|34
1628466410000|2021-08-08 23:46:50|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|22
1628466420000|2021-08-08 23:47:00|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|56
1628466430000|2021-08-08 23:47:10|4422.43|4421.83|4422.56|4421.96|4422.56|4421.96|4422.43|4421.83|8
1628466450000|2021-08-08 23:47:30|4422.81|4422.21|4422.56|4421.96|4422.81|4422.21|4422.56|4421.96|48
1628466460000|2021-08-08 23:47:40|4422.68|4422.08|4422.81|4422.21|4422.81|4422.21|4422.68|4422.08|26
1628466470000|2021-08-08 23:47:50|4422.68|4422.08|4422.31|4421.71|4422.68|4422.08|4422.31|4421.71|53
1628466480000|2021-08-08 23:48:00|4422.18|4421.58|4422.06|4421.46|4422.31|4421.71|4422.06|4421.46|14
1628466490000|2021-08-08 23:48:10|||||||||6
1628466500000|2021-08-08 23:48:20|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|35
1628466510000|2021-08-08 23:48:30|4422.18|4421.58|4422.06|4421.46|4422.31|4421.71|4422.06|4421.46|40
1628466520000|2021-08-08 23:48:40|4422.18|4421.58|4422.06|4421.46|4422.31|4421.71|4422.06|4421.46|31
1628466530000|2021-08-08 23:48:50|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.18|4421.58|8
1628466540000|2021-08-08 23:49:00|4422.43|4421.83|4422.31|4421.71|4422.56|4421.96|4422.31|4421.71|30
1628466560000|2021-08-08 23:49:20|4422.43|4421.83|4423.06|4422.46|4423.06|4422.46|4422.43|4421.83|206
1628466570000|2021-08-08 23:49:30|4422.81|4422.21|4422.56|4421.96|4422.81|4422.21|4422.56|4421.96|30
1628466580000|2021-08-08 23:49:40|||||||||8
1628466590000|2021-08-08 23:49:50|4422.68|4422.08|4422.81|4422.21|4422.81|4422.21|4422.68|4422.08|21
1628466600000|2021-08-08 23:50:00|4422.68|4422.08|4422.56|4421.96|4422.68|4422.08|4422.56|4421.96|7
1628466610000|2021-08-08 23:50:10|4422.43|4421.83|4422.31|4421.71|4422.56|4421.96|4422.31|4421.71|39
1628466620000|2021-08-08 23:50:20|4422.43|4421.83|4422.56|4421.96|4422.56|4421.96|4422.43|4421.83|13
1628466640000|2021-08-08 23:50:40|||||||||2
1628466660000|2021-08-08 23:51:00|4422.81|4422.21|4423.06|4422.46|4423.06|4422.46|4422.68|4422.08|90
1628466670000|2021-08-08 23:51:10|||||||||15
1628466680000|2021-08-08 23:51:20|4422.93|4422.33|4423.06|4422.46|4423.06|4422.46|4422.81|4422.21|49
1628466690000|2021-08-08 23:51:30|4422.93|4422.33|4422.81|4422.21|4422.93|4422.33|4422.81|4422.21|11
1628466700000|2021-08-08 23:51:40|4422.93|4422.33|4422.31|4421.71|4422.93|4422.33|4422.31|4421.71|62
1628466710000|2021-08-08 23:51:50|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.18|4421.58|45
1628466720000|2021-08-08 23:52:00|||||||||3
1628466730000|2021-08-08 23:52:10|4422.43|4421.83|4422.56|4421.96|4422.56|4421.96|4422.43|4421.83|21
1628466740000|2021-08-08 23:52:20|||||||||10
1628466750000|2021-08-08 23:52:30|4422.31|4421.71|4422.18|4421.58|4422.31|4421.71|4422.18|4421.58|26
1628466760000|2021-08-08 23:52:40|4422.06|4421.46|4422.06|4421.46|4422.31|4421.71|4422.06|4421.46|79
1628466770000|2021-08-08 23:52:50|4421.93|4421.33|4421.81|4421.21|4421.93|4421.33|4421.81|4421.21|38
1628466780000|2021-08-08 23:53:00|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|23
1628466790000|2021-08-08 23:53:10|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|16
1628466800000|2021-08-08 23:53:20|4422.18|4421.58|4422.06|4421.46|4422.18|4421.58|4422.06|4421.46|3
1628466810000|2021-08-08 23:53:30|||||||||4
1628466820000|2021-08-08 23:53:40|4421.81|4421.21|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|33
1628466830000|2021-08-08 23:53:50|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|31
1628466840000|2021-08-08 23:54:00|4422.18|4421.58|4422.56|4421.96|4422.56|4421.96|4422.18|4421.58|12
1628466860000|2021-08-08 23:54:20|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|14
1628466870000|2021-08-08 23:54:30|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4
1628466890000|2021-08-08 23:54:50|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.18|4421.58|20
1628466900000|2021-08-08 23:55:00|4422.43|4421.83|4422.31|4421.71|4422.56|4421.96|4422.31|4421.71|23
1628466910000|2021-08-08 23:55:10|4422.43|4421.83|4422.31|4421.71|4422.56|4421.96|4422.31|4421.71|6
1628466920000|2021-08-08 23:55:20|4422.43|4421.83|4422.56|4421.96|4422.56|4421.96|4422.43|4421.83|5
1628466930000|2021-08-08 23:55:30|4422.68|4422.08|4422.81|4422.21|4422.81|4422.21|4422.56|4421.96|6
1628466940000|2021-08-08 23:55:40|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|22
1628466950000|2021-08-08 23:55:50|4422.43|4421.83|4422.56|4421.96|4422.56|4421.96|4422.43|4421.83|12
1628466970000|2021-08-08 23:56:10|4422.68|4422.08|4422.81|4422.21|4422.81|4422.21|4422.56|4421.96|8
1628467020000|2021-08-08 23:57:00|4423.06|4422.46|4422.81|4422.21|4423.06|4422.46|4422.81|4422.21|81
1628467030000|2021-08-08 23:57:10|||||||||1
1628467040000|2021-08-08 23:57:20|||||||||6
1628467060000|2021-08-08 23:57:40|4422.93|4422.33|4422.81|4422.21|4422.93|4422.33|4422.81|4422.21|25
1628467070000|2021-08-08 23:57:50|4422.93|4422.33|4422.93|4422.33|4422.93|4422.33|4422.93|4422.33|26
1628467080000|2021-08-08 23:58:00|4422.81|4422.21|4422.56|4421.96|4422.93|4422.33|4422.56|4421.96|24
1628467090000|2021-08-08 23:58:10|4422.68|4422.08|4422.81|4422.21|4422.81|4422.21|4422.68|4422.08|32
1628467120000|2021-08-08 23:58:40|||||||||17
1628467130000|2021-08-08 23:58:50|4422.93|4422.33|4423.06|4422.46|4423.06|4422.46|4422.93|4422.33|18
1628467140000|2021-08-08 23:59:00|4423.31|4422.71|4423.31|4422.71|4423.31|4422.71|4423.31|4422.71|65
1628467150000|2021-08-08 23:59:10|||||||||15
1628467160000|2021-08-08 23:59:20|||||||||7
1628467170000|2021-08-08 23:59:30|4423.06|4422.46|4423.06|4422.46|4423.06|4422.46|4423.06|4422.46|35
1628467190000|2021-08-08 23:59:50|4422.93|4422.33|4423.06|4422.46|4423.06|4422.46|4422.93|4422.33|39
1628467200000|2021-08-09 00:00:00|4422.93|4422.33|4422.81|4422.21|4422.93|4422.33|4422.81|4422.21|84
1628467210000|2021-08-09 00:00:10|4422.93|4422.33|4422.81|4422.21|4423.06|4422.46|4422.81|4422.21|25
1628467220000|2021-08-09 00:00:20|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|22
1628467230000|2021-08-09 00:00:30|||||||||14
1628467240000|2021-08-09 00:00:40|4422.43|4421.83|4421.93|4421.33|4422.43|4421.83|4421.81|4421.21|165
1628467250000|2021-08-09 00:00:50|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|25
1628467260000|2021-08-09 00:01:00|4421.56|4420.96|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|85
1628467270000|2021-08-09 00:01:10|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|35
1628467280000|2021-08-09 00:01:20|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|14
1628467290000|2021-08-09 00:01:30|4422.18|4421.58|4422.06|4421.46|4422.31|4421.71|4422.06|4421.46|26
1628467300000|2021-08-09 00:01:40|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|26
1628467310000|2021-08-09 00:01:50|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|20
1628467320000|2021-08-09 00:02:00|||||||||4
1628467330000|2021-08-09 00:02:10|4421.81|4421.21|4421.81|4421.21|4422.06|4421.46|4421.81|4421.21|42
1628467340000|2021-08-09 00:02:20|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|25
1628467350000|2021-08-09 00:02:30|||||||||1
1628467360000|2021-08-09 00:02:40|4421.93|4421.33|4421.56|4420.96|4422.06|4421.46|4421.56|4420.96|64
1628467370000|2021-08-09 00:02:50|4421.31|4420.71|4421.56|4420.96|4421.56|4420.96|4421.31|4420.71|68
1628467380000|2021-08-09 00:03:00|4421.18|4420.58|4421.06|4420.46|4421.31|4420.71|4421.06|4420.46|70
1628467390000|2021-08-09 00:03:10|4420.56|4419.96|4420.56|4419.96|4420.81|4420.21|4420.31|4419.71|345
1628467400000|2021-08-09 00:03:20|4420.68|4420.08|4420.81|4420.21|4421.06|4420.46|4420.56|4419.96|69
1628467410000|2021-08-09 00:03:30|4420.68|4420.08|4420.43|4419.83|4420.68|4420.08|4420.31|4419.71|57
1628467420000|2021-08-09 00:03:40|4420.56|4419.96|4421.06|4420.46|4421.06|4420.46|4420.31|4419.71|58
1628467430000|2021-08-09 00:03:50|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.93|4420.33|30
1628467440000|2021-08-09 00:04:00|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|91
1628467450000|2021-08-09 00:04:10|4421.06|4420.46|4420.81|4420.21|4421.06|4420.46|4420.81|4420.21|29
1628467460000|2021-08-09 00:04:20|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|23
1628467470000|2021-08-09 00:04:30|4421.18|4420.58|4421.18|4420.58|4421.18|4420.58|4421.18|4420.58|26
1628467480000|2021-08-09 00:04:40|4421.06|4420.46|4421.56|4420.96|4421.56|4420.96|4421.06|4420.46|61
1628467490000|2021-08-09 00:04:50|4421.68|4421.08|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|49
1628467500000|2021-08-09 00:05:00|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.43|4420.83|25
1628467510000|2021-08-09 00:05:10|4421.68|4421.08|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|39
1628467520000|2021-08-09 00:05:20|4421.68|4421.08|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|15
1628467530000|2021-08-09 00:05:30|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|4421.06|4420.46|87
1628467540000|2021-08-09 00:05:40|4420.81|4420.21|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|27
1628467550000|2021-08-09 00:05:50|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|13
1628467560000|2021-08-09 00:06:00|4420.93|4420.33|4421.06|4420.46|4421.06|4420.46|4420.81|4420.21|18
1628467580000|2021-08-09 00:06:20|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|37
1628467590000|2021-08-09 00:06:30|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.43|4420.83|25
1628467600000|2021-08-09 00:06:40|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.43|4420.83|4
1628467610000|2021-08-09 00:06:50|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.43|4420.83|9
1628467630000|2021-08-09 00:07:10|4421.68|4421.08|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|50
1628467640000|2021-08-09 00:07:20|4421.68|4421.08|4421.56|4420.96|4421.68|4421.08|4421.56|4420.96|11
1628467650000|2021-08-09 00:07:30|4421.43|4420.83|4421.31|4420.71|4421.43|4420.83|4421.31|4420.71|33
1628467660000|2021-08-09 00:07:40|4421.06|4420.46|4421.06|4420.46|4421.18|4420.58|4421.06|4420.46|39
1628467670000|2021-08-09 00:07:50|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|126
1628467680000|2021-08-09 00:08:00|4421.06|4420.46|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|40
1628467690000|2021-08-09 00:08:10|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.06|4420.46|16
1628467700000|2021-08-09 00:08:20|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|23
1628467710000|2021-08-09 00:08:30|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|12
1628467720000|2021-08-09 00:08:40|4421.56|4420.96|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|13
1628467730000|2021-08-09 00:08:50|4421.68|4421.08|4421.81|4421.21|4421.81|4421.21|4421.68|4421.08|15
1628467740000|2021-08-09 00:09:00|4421.68|4421.08|4421.93|4421.33|4421.93|4421.33|4421.68|4421.08|46
1628467750000|2021-08-09 00:09:10|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|0
1628467760000|2021-08-09 00:09:20|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|4421.56|4420.96|35
1628467770000|2021-08-09 00:09:30|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|8
1628467790000|2021-08-09 00:09:50|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|15
1628467800000|2021-08-09 00:10:00|4421.93|4421.33|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|40
1628467810000|2021-08-09 00:10:10|4422.18|4421.58|4421.56|4420.96|4422.31|4421.71|4421.56|4420.96|48
1628467820000|2021-08-09 00:10:20|4421.68|4421.08|4421.56|4420.96|4421.68|4421.08|4421.56|4420.96|5
1628467830000|2021-08-09 00:10:30|4421.31|4420.71|4421.56|4420.96|4421.56|4420.96|4421.31|4420.71|32
1628467840000|2021-08-09 00:10:40|||||||||6
1628467850000|2021-08-09 00:10:50|4421.68|4421.08|4421.81|4421.21|4421.81|4421.21|4421.68|4421.08|11
1628467860000|2021-08-09 00:11:00|4421.68|4421.08|4421.56|4420.96|4421.68|4421.08|4421.56|4420.96|12
1628467870000|2021-08-09 00:11:10|4421.81|4421.21|4422.06|4421.46|4422.06|4421.46|4421.81|4421.21|25
1628467890000|2021-08-09 00:11:30|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|30
1628467900000|2021-08-09 00:11:40|4421.93|4421.33|4421.93|4421.33|4421.93|4421.33|4421.93|4421.33|21
1628467910000|2021-08-09 00:11:50|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|0
1628467920000|2021-08-09 00:12:00|||||||||53
1628467930000|2021-08-09 00:12:10|4422.31|4421.71|4422.06|4421.46|4422.31|4421.71|4422.06|4421.46|27
1628467940000|2021-08-09 00:12:20|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|17
1628467960000|2021-08-09 00:12:40|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|14
1628467970000|2021-08-09 00:12:50|4421.93|4421.33|4421.93|4421.33|4422.06|4421.46|4421.81|4421.21|13
1628467980000|2021-08-09 00:13:00|4422.06|4421.46|4421.81|4421.21|4422.06|4421.46|4421.81|4421.21|8
1628467990000|2021-08-09 00:13:10|4421.68|4421.08|4421.81|4421.21|4421.81|4421.21|4421.68|4421.08|23
1628468000000|2021-08-09 00:13:20|||||||||11
1628468010000|2021-08-09 00:13:30|4421.93|4421.33|4421.81|4421.21|4421.93|4421.33|4421.81|4421.21|1
1628468020000|2021-08-09 00:13:40|4421.93|4421.33|4421.93|4421.33|4421.93|4421.33|4421.81|4421.21|10
1628468030000|2021-08-09 00:13:50|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|4421.81|4421.21|0
1628468040000|2021-08-09 00:14:00|4421.93|4421.33|4422.06|4421.46|4422.06|4421.46|4421.93|4421.33|14
1628468050000|2021-08-09 00:14:10|||||||||1
1628468060000|2021-08-09 00:14:20|||||||||2
1628468070000|2021-08-09 00:14:30|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|64
1628468080000|2021-08-09 00:14:40|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|4422.06|4421.46|25
1628468100000|2021-08-09 00:15:00|4422.18|4421.58|4421.81|4421.21|4422.31|4421.71|4421.81|4421.21|92
1628468110000|2021-08-09 00:15:10|4422.06|4421.46|4421.81|4421.21|4422.06|4421.46|4421.81|4421.21|96
1628468120000|2021-08-09 00:15:20|||||||||15
1628468130000|2021-08-09 00:15:30|||||||||17
1628468140000|2021-08-09 00:15:40|4421.68|4421.08|4421.81|4421.21|4421.81|4421.21|4421.56|4420.96|47
1628468150000|2021-08-09 00:15:50|4421.93|4421.33|4422.06|4421.46|4422.06|4421.46|4421.93|4421.33|78
1628468160000|2021-08-09 00:16:00|4421.81|4421.21|4421.56|4420.96|4422.06|4421.46|4421.56|4420.96|125
1628468170000|2021-08-09 00:16:10|4421.68|4421.08|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|30
1628468180000|2021-08-09 00:16:20|4421.31|4420.71|4421.31|4420.71|4421.56|4420.96|4421.31|4420.71|92
1628468190000|2021-08-09 00:16:30|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4421.18|4420.58|44
1628468200000|2021-08-09 00:16:40|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.31|4420.71|56
1628468210000|2021-08-09 00:16:50|||||||||2
1628468220000|2021-08-09 00:17:00|||||||||17
1628468230000|2021-08-09 00:17:10|4421.31|4420.71|4421.56|4420.96|4421.56|4420.96|4421.31|4420.71|47
1628468240000|2021-08-09 00:17:20|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.43|4420.83|10
1628468250000|2021-08-09 00:17:30|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|4421.31|4420.71|25
1628468260000|2021-08-09 00:17:40|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.43|4420.83|36
1628468270000|2021-08-09 00:17:50|4421.31|4420.71|4421.56|4420.96|4421.56|4420.96|4421.31|4420.71|35
1628468280000|2021-08-09 00:18:00|4421.43|4420.83|4421.56|4420.96|4421.56|4420.96|4421.31|4420.71|30
1628468290000|2021-08-09 00:18:10|4421.81|4421.21|4421.56|4420.96|4421.81|4421.21|4421.56|4420.96|47
1628468300000|2021-08-09 00:18:20|4421.68|4421.08|4422.06|4421.46|4422.06|4421.46|4421.68|4421.08|20
1628468310000|2021-08-09 00:18:30|4422.18|4421.58|4422.06|4421.46|4422.31|4421.71|4422.06|4421.46|23
1628468320000|2021-08-09 00:18:40|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4422.06|4421.46|15
1628468330000|2021-08-09 00:18:50|||||||||19
1628468340000|2021-08-09 00:19:00|4422.56|4421.96|4422.31|4421.71|4422.56|4421.96|4422.31|4421.71|80
1628468350000|2021-08-09 00:19:10|4422.43|4421.83|4422.56|4421.96|4422.56|4421.96|4422.43|4421.83|16
1628468360000|2021-08-09 00:19:20|4422.43|4421.83|4422.56|4421.96|4422.68|4422.08|4422.31|4421.71|69
1628468370000|2021-08-09 00:19:30|4422.81|4422.21|4422.56|4421.96|4422.81|4422.21|4422.56|4421.96|75
1628468380000|2021-08-09 00:19:40|||||||||12
1628468390000|2021-08-09 00:19:50|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|17
1628468400000|2021-08-09 00:20:00|4422.43|4421.83|4422.31|4421.71|4422.43|4421.83|4422.31|4421.71|24
1628468410000|2021-08-09 00:20:10|||||||||1
1628468420000|2021-08-09 00:20:20|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|30
1628468430000|2021-08-09 00:20:30|4422.68|4422.08|4422.81|4422.21|4422.81|4422.21|4422.68|4422.08|29
1628468440000|2021-08-09 00:20:40|4422.93|4422.33|4423.06|4422.46|4423.06|4422.46|4422.81|4422.21|43
1628468450000|2021-08-09 00:20:50|4423.31|4422.71|4423.31|4422.71|4423.31|4422.71|4423.31|4422.71|48
1628468460000|2021-08-09 00:21:00|||||||||38
1628468470000|2021-08-09 00:21:10|4423.18|4422.58|4423.06|4422.46|4423.31|4422.71|4423.06|4422.46|16
1628468480000|2021-08-09 00:21:20|4423.18|4422.58|4423.31|4422.71|4423.31|4422.71|4423.06|4422.46|9
1628468490000|2021-08-09 00:21:30|4423.06|4422.46|4423.06|4422.46|4423.06|4422.46|4423.06|4422.46|41
1628468510000|2021-08-09 00:21:50|||||||||21
1628468520000|2021-08-09 00:22:00|||||||||2
1628468530000|2021-08-09 00:22:10|4422.93|4422.33|4422.81|4422.21|4422.93|4422.33|4422.56|4421.96|51
1628468540000|2021-08-09 00:22:20|||||||||4
1628468550000|2021-08-09 00:22:30|4422.68|4422.08|4422.56|4421.96|4422.68|4422.08|4422.56|4421.96|16
1628468560000|2021-08-09 00:22:40|4422.31|4421.71|4422.56|4421.96|4422.56|4421.96|4422.31|4421.71|11
1628468570000|2021-08-09 00:22:50|4422.68|4422.08|4422.81|4422.21|4422.81|4422.21|4422.68|4422.08|22
1628468580000|2021-08-09 00:23:00|4422.93|4422.33|4422.81|4422.21|4423.06|4422.46|4422.81|4422.21|31
1628468600000|2021-08-09 00:23:20|4422.93|4422.33|4423.06|4422.46|4423.06|4422.46|4422.93|4422.33|11
1628468610000|2021-08-09 00:23:30|4423.31|4422.71|4423.18|4422.58|4423.31|4422.71|4423.18|4422.58|18
1628468620000|2021-08-09 00:23:40|4423.31|4422.71|4423.06|4422.46|4423.31|4422.71|4423.06|4422.46|13
1628468630000|2021-08-09 00:23:50|4422.93|4422.33|4423.06|4422.46|4423.06|4422.46|4422.93|4422.33|7
1628468640000|2021-08-09 00:24:00|4423.18|4422.58|4423.31|4422.71|4423.31|4422.71|4423.06|4422.46|19
1628468650000|2021-08-09 00:24:10|4423.06|4422.46|4423.06|4422.46|4423.31|4422.71|4423.06|4422.46|9
1628468660000|2021-08-09 00:24:20|||||||||6
1628468670000|2021-08-09 00:24:30|4422.93|4422.33|4422.81|4422.21|4422.93|4422.33|4422.81|4422.21|17
1628468680000|2021-08-09 00:24:40|4422.93|4422.33|4422.93|4422.33|4423.06|4422.46|4422.93|4422.33|23
1628468690000|2021-08-09 00:24:50|4423.06|4422.46|4422.93|4422.33|4423.06|4422.46|4422.81|4422.21|6
1628468700000|2021-08-09 00:25:00|4423.06|4422.46|4422.93|4422.33|4423.06|4422.46|4422.81|4422.21|20
1628468710000|2021-08-09 00:25:10|4423.06|4422.46|4422.81|4422.21|4423.06|4422.46|4422.81|4422.21|3
1628468750000|2021-08-09 00:25:50|4422.93|4422.33|4423.06|4422.46|4423.06|4422.46|4422.81|4422.21|22
1628468760000|2021-08-09 00:26:00|4422.93|4422.33|4422.81|4422.21|4422.93|4422.33|4422.81|4422.21|9
1628468780000|2021-08-09 00:26:20|4422.56|4421.96|4422.56|4421.96|4422.68|4422.08|4422.56|4421.96|52
1628468790000|2021-08-09 00:26:30|4422.81|4422.21|4422.81|4422.21|4422.81|4422.21|4422.81|4422.21|29
1628468800000|2021-08-09 00:26:40|||||||||19
1628468810000|2021-08-09 00:26:50|||||||||6
1628468820000|2021-08-09 00:27:00|||||||||5
1628468830000|2021-08-09 00:27:10|4422.56|4421.96|4422.81|4422.21|4422.81|4422.21|4422.56|4421.96|20
1628468850000|2021-08-09 00:27:30|4422.56|4421.96|4422.81|4422.21|4422.81|4422.21|4422.56|4421.96|7
1628468860000|2021-08-09 00:27:40|4422.56|4421.96|4422.56|4421.96|4422.81|4422.21|4422.56|4421.96|10
1628468870000|2021-08-09 00:27:50|||||||||2
1628468880000|2021-08-09 00:28:00|||||||||4
1628468890000|2021-08-09 00:28:10|||||||||9
1628468900000|2021-08-09 00:28:20|4422.81|4422.21|4422.81|4422.21|4422.81|4422.21|4422.81|4422.21|14
1628468910000|2021-08-09 00:28:30|4422.93|4422.33|4422.93|4422.33|4423.06|4422.46|4422.81|4422.21|35
1628468920000|2021-08-09 00:28:40|4423.06|4422.46|4422.81|4422.21|4423.06|4422.46|4422.81|4422.21|11
1628468930000|2021-08-09 00:28:50|4422.93|4422.33|4423.06|4422.46|4423.06|4422.46|4422.93|4422.33|7
1628468940000|2021-08-09 00:29:00|||||||||4
1628468950000|2021-08-09 00:29:10|4423.18|4422.58|4423.06|4422.46|4423.18|4422.58|4423.06|4422.46|31
1628468970000|2021-08-09 00:29:30|4422.81|4422.21|4422.81|4422.21|4422.81|4422.21|4422.81|4422.21|32
1628468980000|2021-08-09 00:29:40|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|17
1628468990000|2021-08-09 00:29:50|||||||||3
1628469000000|2021-08-09 00:30:00|4422.43|4421.83|4422.56|4421.96|4422.56|4421.96|4422.31|4421.71|46
1628469010000|2021-08-09 00:30:10|4422.43|4421.83|4422.56|4421.96|4422.56|4421.96|4422.31|4421.71|4
1628469020000|2021-08-09 00:30:20|||||||||19
1628469040000|2021-08-09 00:30:40|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|4422.31|4421.71|20
1628469050000|2021-08-09 00:30:50|||||||||5
1628469060000|2021-08-09 00:31:00|||||||||23
1628469070000|2021-08-09 00:31:10|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|11
1628469100000|2021-08-09 00:31:40|4422.68|4422.08|4422.56|4421.96|4422.68|4422.08|4422.31|4421.71|88
1628469110000|2021-08-09 00:31:50|||||||||10
1628469120000|2021-08-09 00:32:00|4422.68|4422.08|4422.56|4421.96|4422.68|4422.08|4422.56|4421.96|46
1628469140000|2021-08-09 00:32:20|4423.06|4422.46|4422.81|4422.21|4423.06|4422.46|4422.81|4422.21|68
1628469150000|2021-08-09 00:32:30|4422.93|4422.33|4422.81|4422.21|4423.06|4422.46|4422.81|4422.21|27
1628469160000|2021-08-09 00:32:40|4422.93|4422.33|4422.81|4422.21|4423.06|4422.46|4422.81|4422.21|8
1628469170000|2021-08-09 00:32:50|4422.93|4422.33|4423.06|4422.46|4423.06|4422.46|4422.81|4422.21|9
1628469180000|2021-08-09 00:33:00|4422.81|4422.21|4422.93|4422.33|4423.06|4422.46|4422.81|4422.21|16
1628469190000|2021-08-09 00:33:10|4423.06|4422.46|4422.81|4422.21|4423.06|4422.46|4422.81|4422.21|6
1628469200000|2021-08-09 00:33:20|4422.93|4422.33|4423.06|4422.46|4423.06|4422.46|4422.93|4422.33|6
1628469210000|2021-08-09 00:33:30|4422.93|4422.33|4422.93|4422.33|4422.93|4422.33|4422.81|4422.21|8
1628469220000|2021-08-09 00:33:40|4423.06|4422.46|4423.06|4422.46|4423.06|4422.46|4423.06|4422.46|1
1628469240000|2021-08-09 00:34:00|||||||||18
1628469250000|2021-08-09 00:34:10|4423.31|4422.71|4423.31|4422.71|4423.31|4422.71|4423.31|4422.71|14
1628469260000|2021-08-09 00:34:20|4423.06|4422.46|4423.06|4422.46|4423.06|4422.46|4423.06|4422.46|9
1628469270000|2021-08-09 00:34:30|4423.18|4422.58|4423.31|4422.71|4423.31|4422.71|4423.18|4422.58|13
1628469280000|2021-08-09 00:34:40|||||||||11
1628469290000|2021-08-09 00:34:50|||||||||5
1628469300000|2021-08-09 00:35:00|||||||||4
1628469320000|2021-08-09 00:35:20|||||||||6
1628469330000|2021-08-09 00:35:30|||||||||5
1628469340000|2021-08-09 00:35:40|||||||||41
1628469350000|2021-08-09 00:35:50|4423.43|4422.83|4423.43|4422.83|4423.43|4422.83|4423.31|4422.71|16
1628469360000|2021-08-09 00:36:00|4423.56|4422.96|4423.31|4422.71|4423.56|4422.96|4423.31|4422.71|13
1628469380000|2021-08-09 00:36:20|4423.43|4422.83|4423.56|4422.96|4423.68|4423.08|4423.43|4422.83|91
1628469390000|2021-08-09 00:36:30|4423.68|4423.08|4423.81|4423.21|4423.81|4423.21|4423.68|4423.08|49
1628469400000|2021-08-09 00:36:40|4424.06|4423.46|4424.31|4423.71|4424.31|4423.71|4423.81|4423.21|125
1628469410000|2021-08-09 00:36:50|||||||||60
1628469430000|2021-08-09 00:37:10|4424.06|4423.46|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|65
1628469440000|2021-08-09 00:37:20|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|152
1628469450000|2021-08-09 00:37:30|||||||||21
1628469460000|2021-08-09 00:37:40|||||||||6
1628469470000|2021-08-09 00:37:50|||||||||14
1628469480000|2021-08-09 00:38:00|4424.06|4423.46|4424.31|4423.71|4424.31|4423.71|4424.06|4423.46|26
1628469490000|2021-08-09 00:38:10|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.31|4423.71|34
1628469500000|2021-08-09 00:38:20|||||||||6
1628469520000|2021-08-09 00:38:40|||||||||7
1628469530000|2021-08-09 00:38:50|||||||||8
1628469540000|2021-08-09 00:39:00|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|10
1628469550000|2021-08-09 00:39:10|||||||||14
1628469560000|2021-08-09 00:39:20|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|81
1628469570000|2021-08-09 00:39:30|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|26
1628469590000|2021-08-09 00:39:50|||||||||7
1628469600000|2021-08-09 00:40:00|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.31|4423.71|32
1628469610000|2021-08-09 00:40:10|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.68|4424.08|35
1628469620000|2021-08-09 00:40:20|4424.56|4423.96|4424.31|4423.71|4424.56|4423.96|4424.31|4423.71|42
1628469630000|2021-08-09 00:40:30|4424.43|4423.83|4424.31|4423.71|4424.43|4423.83|4424.31|4423.71|2
1628469640000|2021-08-09 00:40:40|4424.43|4423.83|4424.31|4423.71|4424.56|4423.96|4424.31|4423.71|19
1628469670000|2021-08-09 00:41:10|4424.18|4423.58|4423.81|4423.21|4424.18|4423.58|4423.81|4423.21|71
1628469680000|2021-08-09 00:41:20|||||||||11
1628469690000|2021-08-09 00:41:30|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|22
1628469700000|2021-08-09 00:41:40|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|26
1628469710000|2021-08-09 00:41:50|4424.06|4423.46|4424.31|4423.71|4424.31|4423.71|4424.06|4423.46|14
1628469720000|2021-08-09 00:42:00|||||||||1
1628469740000|2021-08-09 00:42:20|||||||||22
1628469750000|2021-08-09 00:42:30|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|16
1628469760000|2021-08-09 00:42:40|4424.31|4423.71|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|101
1628469770000|2021-08-09 00:42:50|||||||||6
1628469780000|2021-08-09 00:43:00|4423.81|4423.21|4423.81|4423.21|4423.81|4423.21|4423.81|4423.21|65
1628469790000|2021-08-09 00:43:10|||||||||14
1628469800000|2021-08-09 00:43:20|||||||||7
1628469820000|2021-08-09 00:43:40|||||||||1
1628469830000|2021-08-09 00:43:50|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|4423.93|4423.33|50
1628469840000|2021-08-09 00:44:00|||||||||7
1628469850000|2021-08-09 00:44:10|4423.93|4423.33|4423.93|4423.33|4424.06|4423.46|4423.93|4423.33|26
1628469860000|2021-08-09 00:44:20|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|4423.81|4423.21|10
1628469870000|2021-08-09 00:44:30|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|12
1628469880000|2021-08-09 00:44:40|4424.18|4423.58|4424.06|4423.46|4424.18|4423.58|4424.06|4423.46|9
1628469900000|2021-08-09 00:45:00|4424.18|4423.58|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|33
1628469910000|2021-08-09 00:45:10|4423.81|4423.21|4423.81|4423.21|4423.81|4423.21|4423.81|4423.21|11
1628469920000|2021-08-09 00:45:20|4423.68|4423.08|4423.81|4423.21|4423.81|4423.21|4423.68|4423.08|19
1628469940000|2021-08-09 00:45:40|4423.56|4422.96|4423.81|4423.21|4423.81|4423.21|4423.56|4422.96|5
1628469960000|2021-08-09 00:46:00|4423.68|4423.08|4423.68|4423.08|4423.81|4423.21|4423.56|4422.96|48
1628469970000|2021-08-09 00:46:10|4423.81|4423.21|4423.81|4423.21|4423.81|4423.21|4423.68|4423.08|3
1628469980000|2021-08-09 00:46:20|||||||||6
1628469990000|2021-08-09 00:46:30|4423.68|4423.08|4423.81|4423.21|4423.81|4423.21|4423.68|4423.08|11
1628470000000|2021-08-09 00:46:40|4423.68|4423.08|4423.56|4422.96|4423.68|4423.08|4423.56|4422.96|63
1628470010000|2021-08-09 00:46:50|||||||||24
1628470020000|2021-08-09 00:47:00|4423.31|4422.71|4423.56|4422.96|4423.56|4422.96|4423.31|4422.71|14
1628470030000|2021-08-09 00:47:10|4423.31|4422.71|4423.31|4422.71|4423.31|4422.71|4423.31|4422.71|20
1628470040000|2021-08-09 00:47:20|||||||||5
1628470050000|2021-08-09 00:47:30|||||||||13
1628470060000|2021-08-09 00:47:40|||||||||15
1628470070000|2021-08-09 00:47:50|||||||||3
1628470080000|2021-08-09 00:48:00|4423.43|4422.83|4423.31|4422.71|4423.43|4422.83|4423.31|4422.71|44
1628470090000|2021-08-09 00:48:10|||||||||3
1628470110000|2021-08-09 00:48:30|||||||||10
1628470130000|2021-08-09 00:48:50|||||||||12
1628470140000|2021-08-09 00:49:00|||||||||2
1628470150000|2021-08-09 00:49:10|4423.06|4422.46|4423.06|4422.46|4423.06|4422.46|4423.06|4422.46|24
1628470160000|2021-08-09 00:49:20|4422.81|4422.21|4422.81|4422.21|4422.93|4422.33|4422.81|4422.21|67
1628470170000|2021-08-09 00:49:30|4422.56|4421.96|4422.81|4422.21|4422.81|4422.21|4422.56|4421.96|32
1628470180000|2021-08-09 00:49:40|4422.68|4422.08|4422.56|4421.96|4422.68|4422.08|4422.56|4421.96|15
1628470200000|2021-08-09 00:50:00|4422.31|4421.71|4422.31|4421.71|4422.43|4421.83|4422.31|4421.71|56
1628470210000|2021-08-09 00:50:10|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|4422.56|4421.96|6
1628470220000|2021-08-09 00:50:20|4422.68|4422.08|4422.81|4422.21|4422.81|4422.21|4422.68|4422.08|19
1628470230000|2021-08-09 00:50:30|||||||||2
1628470240000|2021-08-09 00:50:40|4422.56|4421.96|4422.81|4422.21|4422.81|4422.21|4422.56|4421.96|19
1628470250000|2021-08-09 00:50:50|||||||||2
1628470260000|2021-08-09 00:51:00|||||||||39
1628470270000|2021-08-09 00:51:10|4423.06|4422.46|4423.06|4422.46|4423.06|4422.46|4423.06|4422.46|7
1628470290000|2021-08-09 00:51:30|||||||||8
1628470300000|2021-08-09 00:51:40|4423.18|4422.58|4423.18|4422.58|4423.18|4422.58|4423.18|4422.58|4
1628470310000|2021-08-09 00:51:50|4423.06|4422.46|4422.81|4422.21|4423.06|4422.46|4422.81|4422.21|31
1628470330000|2021-08-09 00:52:10|4422.93|4422.33|4422.81|4422.21|4422.93|4422.33|4422.81|4422.21|8
1628470370000|2021-08-09 00:52:50|||||||||14
1628470380000|2021-08-09 00:53:00|||||||||10
1628470400000|2021-08-09 00:53:20|||||||||2
1628470410000|2021-08-09 00:53:30|4422.93|4422.33|4423.06|4422.46|4423.06|4422.46|4422.93|4422.33|24
1628470420000|2021-08-09 00:53:40|||||||||2
1628470430000|2021-08-09 00:53:50|4423.18|4422.58|4423.18|4422.58|4423.18|4422.58|4423.18|4422.58|5
1628470440000|2021-08-09 00:54:00|4423.31|4422.71|4423.31|4422.71|4423.31|4422.71|4423.06|4422.46|21
1628470450000|2021-08-09 00:54:10|4423.18|4422.58|4423.31|4422.71|4423.31|4422.71|4423.06|4422.46|6
1628470470000|2021-08-09 00:54:30|4423.43|4422.83|4423.31|4422.71|4423.56|4422.96|4423.31|4422.71|49
1628470480000|2021-08-09 00:54:40|4423.43|4422.83|4423.56|4422.96|4423.56|4422.96|4423.43|4422.83|4
1628470500000|2021-08-09 00:55:00|4423.31|4422.71|4423.43|4422.83|4423.56|4422.96|4423.31|4422.71|14
1628470510000|2021-08-09 00:55:10|4423.31|4422.71|4423.18|4422.58|4423.31|4422.71|4423.06|4422.46|21
1628470520000|2021-08-09 00:55:20|4423.31|4422.71|4423.56|4422.96|4423.56|4422.96|4423.31|4422.71|3
1628470530000|2021-08-09 00:55:30|4423.81|4423.21|4423.81|4423.21|4423.81|4423.21|4423.81|4423.21|33
1628470540000|2021-08-09 00:55:40|4423.93|4423.33|4424.06|4423.46|4424.06|4423.46|4423.81|4423.21|56
1628470550000|2021-08-09 00:55:50|4423.93|4423.33|4424.06|4423.46|4424.06|4423.46|4423.81|4423.21|12
1628470560000|2021-08-09 00:56:00|4423.93|4423.33|4424.06|4423.46|4424.06|4423.46|4423.81|4423.21|9
1628470570000|2021-08-09 00:56:10|4424.18|4423.58|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|35
1628470580000|2021-08-09 00:56:20|4423.81|4423.21|4423.81|4423.21|4423.81|4423.21|4423.81|4423.21|19
1628470590000|2021-08-09 00:56:30|4423.56|4422.96|4423.81|4423.21|4423.81|4423.21|4423.56|4422.96|42
1628470600000|2021-08-09 00:56:40|4423.93|4423.33|4423.81|4423.21|4424.06|4423.46|4423.81|4423.21|30
1628470610000|2021-08-09 00:56:50|4424.06|4423.46|4423.81|4423.21|4424.06|4423.46|4423.81|4423.21|25
1628470620000|2021-08-09 00:57:00|4424.06|4423.46|4424.31|4423.71|4424.31|4423.71|4424.06|4423.46|24
1628470630000|2021-08-09 00:57:10|4424.06|4423.46|4424.31|4423.71|4424.31|4423.71|4424.06|4423.46|17
1628470640000|2021-08-09 00:57:20|||||||||2
1628470650000|2021-08-09 00:57:30|4424.06|4423.46|4424.31|4423.71|4424.31|4423.71|4424.06|4423.46|76
1628470660000|2021-08-09 00:57:40|||||||||15
1628470670000|2021-08-09 00:57:50|||||||||1
1628470700000|2021-08-09 00:58:20|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|4423.93|4423.33|109
1628470710000|2021-08-09 00:58:30|4423.81|4423.21|4423.81|4423.21|4424.06|4423.46|4423.81|4423.21|20
1628470720000|2021-08-09 00:58:40|4423.93|4423.33|4423.81|4423.21|4424.06|4423.46|4423.81|4423.21|3
1628470730000|2021-08-09 00:58:50|4424.06|4423.46|4423.81|4423.21|4424.06|4423.46|4423.81|4423.21|3
1628470740000|2021-08-09 00:59:00|4423.93|4423.33|4423.93|4423.33|4423.93|4423.33|4423.93|4423.33|6
1628470750000|2021-08-09 00:59:10|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|4423.81|4423.21|24
1628470780000|2021-08-09 00:59:40|4423.81|4423.21|4424.06|4423.46|4424.06|4423.46|4423.81|4423.21|23
1628470800000|2021-08-09 01:00:00|4424.18|4423.58|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|40
1628470810000|2021-08-09 01:00:10|||||||||45
1628470820000|2021-08-09 01:00:20|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|4424.06|4423.46|35
1628470830000|2021-08-09 01:00:30|4424.18|4423.58|4424.18|4423.58|4424.31|4423.71|4424.06|4423.46|17
1628470840000|2021-08-09 01:00:40|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|4424.06|4423.46|14
1628470850000|2021-08-09 01:00:50|||||||||5
1628470870000|2021-08-09 01:01:10|||||||||6
1628470880000|2021-08-09 01:01:20|||||||||2
1628470900000|2021-08-09 01:01:40|4424.06|4423.46|4424.18|4423.58|4424.31|4423.71|4424.06|4423.46|54
1628470910000|2021-08-09 01:01:50|4424.31|4423.71|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|2
1628470920000|2021-08-09 01:02:00|4424.18|4423.58|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|17
1628470930000|2021-08-09 01:02:10|4424.18|4423.58|4424.31|4423.71|4424.31|4423.71|4424.18|4423.58|7
1628470940000|2021-08-09 01:02:20|4424.56|4423.96|4424.31|4423.71|4424.56|4423.96|4424.31|4423.71|82
1628470950000|2021-08-09 01:02:30|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|49
1628470960000|2021-08-09 01:02:40|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.56|4423.96|20
1628470970000|2021-08-09 01:02:50|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|98
1628470980000|2021-08-09 01:03:00|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.56|4423.96|31
1628470990000|2021-08-09 01:03:10|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.56|4423.96|18
1628471000000|2021-08-09 01:03:20|||||||||59
1628471010000|2021-08-09 01:03:30|||||||||40
1628471020000|2021-08-09 01:03:40|||||||||22
1628471030000|2021-08-09 01:03:50|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|44
1628471040000|2021-08-09 01:04:00|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|45
1628471050000|2021-08-09 01:04:10|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.56|4423.96|26
1628471060000|2021-08-09 01:04:20|||||||||3
1628471070000|2021-08-09 01:04:30|||||||||2
1628471080000|2021-08-09 01:04:40|||||||||74
1628471090000|2021-08-09 01:04:50|4424.56|4423.96|4424.56|4423.96|4424.81|4424.21|4424.56|4423.96|36
1628471100000|2021-08-09 01:05:00|4424.31|4423.71|4424.56|4423.96|4424.56|4423.96|4424.31|4423.71|62
1628471110000|2021-08-09 01:05:10|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.31|4423.71|23
1628471120000|2021-08-09 01:05:20|||||||||12
1628471130000|2021-08-09 01:05:30|||||||||1
1628471140000|2021-08-09 01:05:40|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.68|4424.08|12
1628471150000|2021-08-09 01:05:50|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|9
1628471160000|2021-08-09 01:06:00|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|38
1628471170000|2021-08-09 01:06:10|||||||||2
1628471180000|2021-08-09 01:06:20|||||||||6
1628471190000|2021-08-09 01:06:30|||||||||4
1628471200000|2021-08-09 01:06:40|4424.18|4423.58|4424.06|4423.46|4424.18|4423.58|4424.06|4423.46|23
1628471210000|2021-08-09 01:06:50|4423.93|4423.33|4424.06|4423.46|4424.06|4423.46|4423.81|4423.21|55
1628471220000|2021-08-09 01:07:00|||||||||11
1628471230000|2021-08-09 01:07:10|||||||||3
1628471240000|2021-08-09 01:07:20|4424.18|4423.58|4424.31|4423.71|4424.31|4423.71|4424.18|4423.58|6
1628471250000|2021-08-09 01:07:30|4424.18|4423.58|4424.06|4423.46|4424.18|4423.58|4424.06|4423.46|13
1628471270000|2021-08-09 01:07:50|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|69
1628471280000|2021-08-09 01:08:00|4424.43|4423.83|4424.43|4423.83|4424.43|4423.83|4424.31|4423.71|15
1628471290000|2021-08-09 01:08:10|4424.31|4423.71|4424.43|4423.83|4424.56|4423.96|4424.31|4423.71|19
1628471300000|2021-08-09 01:08:20|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|0
1628471320000|2021-08-09 01:08:40|4424.43|4423.83|4424.31|4423.71|4424.56|4423.96|4424.31|4423.71|9
1628471330000|2021-08-09 01:08:50|||||||||2
1628471340000|2021-08-09 01:09:00|4424.43|4423.83|4424.31|4423.71|4424.43|4423.83|4424.31|4423.71|7
1628471350000|2021-08-09 01:09:10|4424.43|4423.83|4424.31|4423.71|4424.56|4423.96|4424.31|4423.71|6
1628471360000|2021-08-09 01:09:20|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|10
1628471370000|2021-08-09 01:09:30|4424.43|4423.83|4424.31|4423.71|4424.43|4423.83|4424.31|4423.71|16
1628471380000|2021-08-09 01:09:40|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.31|4423.71|6
1628471390000|2021-08-09 01:09:50|4424.43|4423.83|4424.31|4423.71|4424.43|4423.83|4424.31|4423.71|1
1628471430000|2021-08-09 01:10:30|||||||||12
1628471440000|2021-08-09 01:10:40|||||||||6
1628471450000|2021-08-09 01:10:50|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|9
1628471460000|2021-08-09 01:11:00|||||||||3
1628471470000|2021-08-09 01:11:10|||||||||3
1628471480000|2021-08-09 01:11:20|||||||||2
1628471490000|2021-08-09 01:11:30|4424.68|4424.08|4424.56|4423.96|4424.68|4424.08|4424.56|4423.96|25
1628471500000|2021-08-09 01:11:40|4424.68|4424.08|4424.56|4423.96|4424.81|4424.21|4424.56|4423.96|6
1628471510000|2021-08-09 01:11:50|4424.68|4424.08|4424.68|4424.08|4424.81|4424.21|4424.56|4423.96|2
1628471520000|2021-08-09 01:12:00|4424.81|4424.21|4424.56|4423.96|4424.81|4424.21|4424.56|4423.96|7
1628471540000|2021-08-09 01:12:20|||||||||9
1628471550000|2021-08-09 01:12:30|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|7
1628471570000|2021-08-09 01:12:50|4425.06|4424.46|4425.18|4424.58|4425.31|4424.71|4425.06|4424.46|196
1628471580000|2021-08-09 01:13:00|4425.06|4424.46|4425.31|4424.71|4425.31|4424.71|4425.06|4424.46|26
1628471590000|2021-08-09 01:13:10|4425.18|4424.58|4425.06|4424.46|4425.18|4424.58|4425.06|4424.46|5
1628471600000|2021-08-09 01:13:20|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|4425.06|4424.46|43
1628471610000|2021-08-09 01:13:30|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|23
1628471630000|2021-08-09 01:13:50|4424.93|4424.33|4424.81|4424.21|4424.93|4424.33|4424.81|4424.21|26
1628471640000|2021-08-09 01:14:00|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4424.93|4424.33|18
1628471650000|2021-08-09 01:14:10|||||||||2
1628471660000|2021-08-09 01:14:20|4425.18|4424.58|4425.06|4424.46|4425.31|4424.71|4425.06|4424.46|38
1628471670000|2021-08-09 01:14:30|||||||||2
1628471680000|2021-08-09 01:14:40|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|16
1628471700000|2021-08-09 01:15:00|4424.56|4423.96|4424.56|4423.96|4424.68|4424.08|4424.31|4423.71|94
1628471710000|2021-08-09 01:15:10|4424.68|4424.08|4424.31|4423.71|4424.81|4424.21|4424.31|4423.71|30
1628471720000|2021-08-09 01:15:20|4424.06|4423.46|4424.31|4423.71|4424.31|4423.71|4424.06|4423.46|40
1628471730000|2021-08-09 01:15:30|4424.18|4423.58|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|6
1628471740000|2021-08-09 01:15:40|4423.93|4423.33|4423.81|4423.21|4424.06|4423.46|4423.81|4423.21|41
1628471750000|2021-08-09 01:15:50|4423.68|4423.08|4423.81|4423.21|4423.81|4423.21|4423.68|4423.08|47
1628471760000|2021-08-09 01:16:00|4423.68|4423.08|4423.56|4422.96|4423.81|4423.21|4423.56|4422.96|56
1628471770000|2021-08-09 01:16:10|4423.68|4423.08|4423.81|4423.21|4424.06|4423.46|4423.68|4423.08|18
1628471780000|2021-08-09 01:16:20|4423.93|4423.33|4423.81|4423.21|4424.06|4423.46|4423.81|4423.21|5
1628471790000|2021-08-09 01:16:30|4423.68|4423.08|4423.81|4423.21|4423.81|4423.21|4423.56|4422.96|22
1628471800000|2021-08-09 01:16:40|4423.68|4423.08|4423.81|4423.21|4423.81|4423.21|4423.56|4422.96|11
1628471810000|2021-08-09 01:16:50|||||||||28
1628471820000|2021-08-09 01:17:00|||||||||2
1628471830000|2021-08-09 01:17:10|4423.93|4423.33|4423.81|4423.21|4423.93|4423.33|4423.81|4423.21|21
1628471840000|2021-08-09 01:17:20|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|15
1628471850000|2021-08-09 01:17:30|4424.18|4423.58|4424.31|4423.71|4424.31|4423.71|4424.18|4423.58|14
1628471860000|2021-08-09 01:17:40|||||||||3
1628471870000|2021-08-09 01:17:50|||||||||6
1628471880000|2021-08-09 01:18:00|4424.18|4423.58|4424.06|4423.46|4424.18|4423.58|4424.06|4423.46|16
1628471890000|2021-08-09 01:18:10|4424.18|4423.58|4424.31|4423.71|4424.31|4423.71|4424.18|4423.58|14
1628471900000|2021-08-09 01:18:20|4424.18|4423.58|4424.06|4423.46|4424.18|4423.58|4424.06|4423.46|4
1628471910000|2021-08-09 01:18:30|4423.93|4423.33|4423.93|4423.33|4424.06|4423.46|4423.81|4423.21|62
1628471920000|2021-08-09 01:18:40|4423.81|4423.21|4424.06|4423.46|4424.06|4423.46|4423.81|4423.21|22
1628471930000|2021-08-09 01:18:50|4423.93|4423.33|4424.06|4423.46|4424.06|4423.46|4423.93|4423.33|8
1628471940000|2021-08-09 01:19:00|4423.93|4423.33|4423.81|4423.21|4423.93|4423.33|4423.81|4423.21|8
1628471950000|2021-08-09 01:19:10|||||||||5
1628471960000|2021-08-09 01:19:20|||||||||5
1628471980000|2021-08-09 01:19:40|4424.06|4423.46|4423.81|4423.21|4424.06|4423.46|4423.81|4423.21|58
1628471990000|2021-08-09 01:19:50|||||||||11
1628472000000|2021-08-09 01:20:00|4423.93|4423.33|4424.06|4423.46|4424.06|4423.46|4423.93|4423.33|17
1628472010000|2021-08-09 01:20:10|||||||||9
1628472020000|2021-08-09 01:20:20|4424.18|4423.58|4424.31|4423.71|4424.31|4423.71|4424.06|4423.46|31
1628472030000|2021-08-09 01:20:30|4424.06|4423.46|4424.31|4423.71|4424.31|4423.71|4424.06|4423.46|9
1628472040000|2021-08-09 01:20:40|4424.18|4423.58|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|4
1628472050000|2021-08-09 01:20:50|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|18
1628472060000|2021-08-09 01:21:00|4424.18|4423.58|4423.81|4423.21|4424.18|4423.58|4423.81|4423.21|17
1628472070000|2021-08-09 01:21:10|||||||||14
1628472080000|2021-08-09 01:21:20|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|4423.93|4423.33|22
1628472090000|2021-08-09 01:21:30|||||||||5
1628472100000|2021-08-09 01:21:40|||||||||34
1628472120000|2021-08-09 01:22:00|4423.81|4423.21|4423.81|4423.21|4423.81|4423.21|4423.81|4423.21|57
1628472130000|2021-08-09 01:22:10|4423.68|4423.08|4423.56|4422.96|4423.81|4423.21|4423.56|4422.96|35
1628472140000|2021-08-09 01:22:20|4423.68|4423.08|4423.81|4423.21|4423.81|4423.21|4423.56|4422.96|27
1628472150000|2021-08-09 01:22:30|4423.68|4423.08|4423.56|4422.96|4423.81|4423.21|4423.56|4422.96|12
1628472170000|2021-08-09 01:22:50|4423.81|4423.21|4423.81|4423.21|4423.81|4423.21|4423.56|4422.96|26
1628472180000|2021-08-09 01:23:00|4423.68|4423.08|4423.56|4422.96|4423.68|4423.08|4423.56|4422.96|21
1628472190000|2021-08-09 01:23:10|4423.31|4422.71|4423.31|4422.71|4423.31|4422.71|4423.31|4422.71|50
1628472200000|2021-08-09 01:23:20|4423.56|4422.96|4423.31|4422.71|4423.56|4422.96|4423.31|4422.71|27
1628472210000|2021-08-09 01:23:30|4423.43|4422.83|4423.31|4422.71|4423.56|4422.96|4423.31|4422.71|20
1628472220000|2021-08-09 01:23:40|4423.43|4422.83|4423.06|4422.46|4423.43|4422.83|4423.06|4422.46|45
1628472230000|2021-08-09 01:23:50|4423.31|4422.71|4423.31|4422.71|4423.31|4422.71|4423.31|4422.71|13
1628472240000|2021-08-09 01:24:00|4423.18|4422.58|4423.31|4422.71|4423.31|4422.71|4423.06|4422.46|19
1628472250000|2021-08-09 01:24:10|4423.06|4422.46|4423.06|4422.46|4423.31|4422.71|4423.06|4422.46|20
1628472260000|2021-08-09 01:24:20|4422.81|4422.21|4422.56|4421.96|4422.81|4422.21|4422.56|4421.96|113
1628472270000|2021-08-09 01:24:30|4422.68|4422.08|4422.81|4422.21|4422.81|4422.21|4422.68|4422.08|12
1628472280000|2021-08-09 01:24:40|4423.06|4422.46|4423.06|4422.46|4423.06|4422.46|4423.06|4422.46|48
1628472290000|2021-08-09 01:24:50|||||||||22
1628472300000|2021-08-09 01:25:00|4422.93|4422.33|4423.06|4422.46|4423.06|4422.46|4422.81|4422.21|28
1628472310000|2021-08-09 01:25:10|||||||||12
1628472320000|2021-08-09 01:25:20|4423.31|4422.71|4423.31|4422.71|4423.31|4422.71|4423.31|4422.71|17
1628472340000|2021-08-09 01:25:40|4423.43|4422.83|4423.31|4422.71|4423.43|4422.83|4423.31|4422.71|24
1628472350000|2021-08-09 01:25:50|4423.43|4422.83|4423.31|4422.71|4423.43|4422.83|4423.31|4422.71|9
1628472360000|2021-08-09 01:26:00|||||||||4
1628472370000|2021-08-09 01:26:10|4423.18|4422.58|4423.31|4422.71|4423.31|4422.71|4423.18|4422.58|16
1628472380000|2021-08-09 01:26:20|4423.06|4422.46|4423.06|4422.46|4423.31|4422.71|4423.06|4422.46|6
1628472390000|2021-08-09 01:26:30|4423.18|4422.58|4423.31|4422.71|4423.31|4422.71|4423.18|4422.58|5
1628472400000|2021-08-09 01:26:40|4423.18|4422.58|4423.31|4422.71|4423.56|4422.96|4423.18|4422.58|31
1628472410000|2021-08-09 01:26:50|4423.56|4422.96|4423.31|4422.71|4423.56|4422.96|4423.31|4422.71|3
1628472420000|2021-08-09 01:27:00|4423.06|4422.46|4423.06|4422.46|4423.06|4422.46|4423.06|4422.46|7
1628472440000|2021-08-09 01:27:20|4423.18|4422.58|4423.31|4422.71|4423.31|4422.71|4423.18|4422.58|14
1628472450000|2021-08-09 01:27:30|4423.56|4422.96|4423.56|4422.96|4423.56|4422.96|4423.56|4422.96|15
1628472460000|2021-08-09 01:27:40|4423.68|4423.08|4423.81|4423.21|4423.81|4423.21|4423.68|4423.08|10
1628472470000|2021-08-09 01:27:50|4423.68|4423.08|4423.81|4423.21|4423.81|4423.21|4423.56|4422.96|6
1628472490000|2021-08-09 01:28:10|4424.06|4423.46|4423.81|4423.21|4424.06|4423.46|4423.81|4423.21|24
1628472500000|2021-08-09 01:28:20|4423.93|4423.33|4423.81|4423.21|4424.06|4423.46|4423.81|4423.21|7
1628472510000|2021-08-09 01:28:30|4423.93|4423.33|4423.93|4423.33|4423.93|4423.33|4423.81|4423.21|5
1628472520000|2021-08-09 01:28:40|4423.81|4423.21|4423.81|4423.21|4423.93|4423.33|4423.81|4423.21|0
1628472540000|2021-08-09 01:29:00|4423.93|4423.33|4423.81|4423.21|4424.06|4423.46|4423.81|4423.21|19
1628472570000|2021-08-09 01:29:30|||||||||3
1628472600000|2021-08-09 01:30:00|4423.56|4422.96|4423.31|4422.71|4423.56|4422.96|4423.31|4422.71|40
1628472610000|2021-08-09 01:30:10|4423.43|4422.83|4423.56|4422.96|4423.56|4422.96|4423.43|4422.83|13
1628472620000|2021-08-09 01:30:20|4423.81|4423.21|4423.56|4422.96|4423.81|4423.21|4423.56|4422.96|4
1628472630000|2021-08-09 01:30:30|4423.31|4422.71|4423.31|4422.71|4423.56|4422.96|4423.31|4422.71|56
1628472640000|2021-08-09 01:30:40|4423.43|4422.83|4424.06|4423.46|4424.06|4423.46|4423.43|4422.83|27
1628472650000|2021-08-09 01:30:50|4423.81|4423.21|4423.93|4423.33|4424.06|4423.46|4423.81|4423.21|12
1628472660000|2021-08-09 01:31:00|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|4423.81|4423.21|40
1628472670000|2021-08-09 01:31:10|4423.93|4423.33|4424.31|4423.71|4424.31|4423.71|4423.93|4423.33|32
1628472680000|2021-08-09 01:31:20|4424.06|4423.46|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|27
1628472690000|2021-08-09 01:31:30|4424.18|4423.58|4424.31|4423.71|4424.31|4423.71|4424.06|4423.46|58
1628472700000|2021-08-09 01:31:40|4424.43|4423.83|4424.31|4423.71|4424.56|4423.96|4424.31|4423.71|16
1628472710000|2021-08-09 01:31:50|4424.56|4423.96|4424.31|4423.71|4424.56|4423.96|4424.31|4423.71|13
1628472720000|2021-08-09 01:32:00|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.31|4423.71|16
1628472730000|2021-08-09 01:32:10|4424.43|4423.83|4424.31|4423.71|4424.56|4423.96|4424.06|4423.46|20
1628472740000|2021-08-09 01:32:20|4424.18|4423.58|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|11
1628472760000|2021-08-09 01:32:40|4423.81|4423.21|4423.81|4423.21|4423.81|4423.21|4423.81|4423.21|11
1628472770000|2021-08-09 01:32:50|4423.68|4423.08|4423.81|4423.21|4423.81|4423.21|4423.56|4422.96|39
1628472780000|2021-08-09 01:33:00|4423.56|4422.96|4423.56|4422.96|4423.56|4422.96|4423.56|4422.96|12
1628472790000|2021-08-09 01:33:10|4423.81|4423.21|4423.56|4422.96|4423.81|4423.21|4423.56|4422.96|16
1628472800000|2021-08-09 01:33:20|4423.68|4423.08|4423.31|4422.71|4423.68|4423.08|4423.31|4422.71|17
1628472820000|2021-08-09 01:33:40|4423.43|4422.83|4423.56|4422.96|4423.56|4422.96|4423.43|4422.83|23
1628472830000|2021-08-09 01:33:50|4423.43|4422.83|4423.31|4422.71|4423.56|4422.96|4423.31|4422.71|8
1628472840000|2021-08-09 01:34:00|4423.18|4422.58|4423.31|4422.71|4423.31|4422.71|4423.06|4422.46|20
1628472850000|2021-08-09 01:34:10|4423.43|4422.83|4423.81|4423.21|4423.81|4423.21|4423.43|4422.83|19
1628472860000|2021-08-09 01:34:20|4423.93|4423.33|4424.06|4423.46|4424.06|4423.46|4423.81|4423.21|6
1628472870000|2021-08-09 01:34:30|4424.18|4423.58|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|8
1628472880000|2021-08-09 01:34:40|4424.18|4423.58|4424.06|4423.46|4424.18|4423.58|4424.06|4423.46|16
1628472890000|2021-08-09 01:34:50|4424.18|4423.58|4424.31|4423.71|4424.31|4423.71|4424.18|4423.58|31
1628472900000|2021-08-09 01:35:00|4424.18|4423.58|4424.43|4423.83|4424.56|4423.96|4424.18|4423.58|50
1628472910000|2021-08-09 01:35:10|4424.31|4423.71|4424.56|4423.96|4424.68|4424.08|4424.31|4423.71|56
1628472920000|2021-08-09 01:35:20|4424.43|4423.83|4424.31|4423.71|4424.43|4423.83|4424.31|4423.71|45
1628472930000|2021-08-09 01:35:30|4424.43|4423.83|4424.43|4423.83|4424.56|4423.96|4424.31|4423.71|16
1628472940000|2021-08-09 01:35:40|4424.31|4423.71|4424.06|4423.46|4424.56|4423.96|4424.06|4423.46|9
1628472950000|2021-08-09 01:35:50|4424.18|4423.58|4424.31|4423.71|4424.56|4423.96|4424.18|4423.58|35
1628472960000|2021-08-09 01:36:00|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|1
1628472970000|2021-08-09 01:36:10|4424.43|4423.83|4424.31|4423.71|4424.56|4423.96|4424.06|4423.46|24
1628472980000|2021-08-09 01:36:20|4424.18|4423.58|4424.31|4423.71|4424.31|4423.71|4424.06|4423.46|8
1628472990000|2021-08-09 01:36:30|4424.18|4423.58|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|1
1628473000000|2021-08-09 01:36:40|4423.81|4423.21|4423.81|4423.21|4424.06|4423.46|4423.81|4423.21|27
1628473010000|2021-08-09 01:36:50|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|4423.56|4422.96|23
1628473020000|2021-08-09 01:37:00|4423.93|4423.33|4423.81|4423.21|4423.93|4423.33|4423.81|4423.21|18
1628473030000|2021-08-09 01:37:10|4423.93|4423.33|4424.06|4423.46|4424.31|4423.71|4423.93|4423.33|17
1628473040000|2021-08-09 01:37:20|4424.18|4423.58|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|6
1628473050000|2021-08-09 01:37:30|4423.81|4423.21|4424.06|4423.46|4424.31|4423.71|4423.81|4423.21|17
1628473060000|2021-08-09 01:37:40|4424.18|4423.58|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|33
1628473070000|2021-08-09 01:37:50|4424.18|4423.58|4424.18|4423.58|4424.31|4423.71|4424.06|4423.46|12
1628473080000|2021-08-09 01:38:00|4424.31|4423.71|4424.31|4423.71|4424.56|4423.96|4424.18|4423.58|42
1628473090000|2021-08-09 01:38:10|4424.43|4423.83|4424.31|4423.71|4424.43|4423.83|4424.31|4423.71|8
1628473100000|2021-08-09 01:38:20|4424.43|4423.83|4424.31|4423.71|4424.43|4423.83|4424.31|4423.71|21
1628473110000|2021-08-09 01:38:30|4424.43|4423.83|4424.31|4423.71|4424.56|4423.96|4424.31|4423.71|11
1628473120000|2021-08-09 01:38:40|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|11
1628473130000|2021-08-09 01:38:50|4424.43|4423.83|4424.31|4423.71|4424.56|4423.96|4424.31|4423.71|20
1628473140000|2021-08-09 01:39:00|4424.43|4423.83|4424.56|4423.96|4424.81|4424.21|4424.43|4423.83|41
1628473150000|2021-08-09 01:39:10|4424.81|4424.21|4424.56|4423.96|4424.81|4424.21|4424.56|4423.96|8
1628473160000|2021-08-09 01:39:20|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|14
1628473170000|2021-08-09 01:39:30|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|67
1628473180000|2021-08-09 01:39:40|||||||||5
1628473190000|2021-08-09 01:39:50|||||||||10
1628473200000|2021-08-09 01:40:00|4424.68|4424.08|4424.56|4423.96|4424.81|4424.21|4424.56|4423.96|30
1628473210000|2021-08-09 01:40:10|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.56|4423.96|15
1628473230000|2021-08-09 01:40:30|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.56|4423.96|26
1628473240000|2021-08-09 01:40:40|4424.56|4423.96|4424.81|4424.21|4424.93|4424.33|4424.56|4423.96|69
1628473250000|2021-08-09 01:40:50|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|14
1628473260000|2021-08-09 01:41:00|4425.31|4424.71|4425.06|4424.46|4425.31|4424.71|4425.06|4424.46|99
1628473270000|2021-08-09 01:41:10|4425.18|4424.58|4425.06|4424.46|4425.18|4424.58|4425.06|4424.46|36
1628473280000|2021-08-09 01:41:20|4425.18|4424.58|4425.06|4424.46|4425.18|4424.58|4425.06|4424.46|8
1628473290000|2021-08-09 01:41:30|4425.18|4424.58|4425.06|4424.46|4425.18|4424.58|4425.06|4424.46|21
1628473310000|2021-08-09 01:41:50|4424.81|4424.21|4424.81|4424.21|4424.93|4424.33|4424.81|4424.21|42
1628473320000|2021-08-09 01:42:00|4425.06|4424.46|4425.06|4424.46|4425.31|4424.71|4425.06|4424.46|33
1628473330000|2021-08-09 01:42:10|||||||||2
1628473340000|2021-08-09 01:42:20|4425.18|4424.58|4425.31|4424.71|4425.31|4424.71|4425.18|4424.58|17
1628473350000|2021-08-09 01:42:30|||||||||20
1628473360000|2021-08-09 01:42:40|4425.06|4424.46|4425.31|4424.71|4425.31|4424.71|4425.06|4424.46|48
1628473370000|2021-08-09 01:42:50|4425.56|4424.96|4425.56|4424.96|4425.56|4424.96|4425.31|4424.71|95
1628473380000|2021-08-09 01:43:00|4425.43|4424.83|4425.56|4424.96|4425.56|4424.96|4425.43|4424.83|7
1628473390000|2021-08-09 01:43:10|4425.81|4425.21|4425.81|4425.21|4425.81|4425.21|4425.81|4425.21|34
1628473400000|2021-08-09 01:43:20|||||||||64
1628473410000|2021-08-09 01:43:30|||||||||14
1628473420000|2021-08-09 01:43:40|4425.68|4425.08|4425.81|4425.21|4425.81|4425.21|4425.56|4424.96|61
1628473430000|2021-08-09 01:43:50|4425.68|4425.08|4425.56|4424.96|4425.68|4425.08|4425.56|4424.96|26
1628473440000|2021-08-09 01:44:00|4425.81|4425.21|4425.93|4425.33|4426.06|4425.46|4425.81|4425.21|51
1628473450000|2021-08-09 01:44:10|4425.56|4424.96|4425.81|4425.21|4425.81|4425.21|4425.56|4424.96|44
1628473460000|2021-08-09 01:44:20|||||||||9
1628473470000|2021-08-09 01:44:30|4425.93|4425.33|4425.81|4425.21|4426.06|4425.46|4425.81|4425.21|38
1628473480000|2021-08-09 01:44:40|4425.93|4425.33|4425.81|4425.21|4425.93|4425.33|4425.81|4425.21|12
1628473490000|2021-08-09 01:44:50|4425.68|4425.08|4425.81|4425.21|4425.81|4425.21|4425.68|4425.08|24
1628473500000|2021-08-09 01:45:00|4426.06|4425.46|4425.81|4425.21|4426.06|4425.46|4425.81|4425.21|59
1628473510000|2021-08-09 01:45:10|4425.93|4425.33|4426.06|4425.46|4426.06|4425.46|4425.93|4425.33|7
1628473520000|2021-08-09 01:45:20|||||||||10
1628473530000|2021-08-09 01:45:30|||||||||2
1628473540000|2021-08-09 01:45:40|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|4426.06|4425.46|147
1628473550000|2021-08-09 01:45:50|4426.06|4425.46|4426.06|4425.46|4426.06|4425.46|4426.06|4425.46|60
1628473560000|2021-08-09 01:46:00|4425.81|4425.21|4425.68|4425.08|4425.81|4425.21|4425.68|4425.08|64
1628473570000|2021-08-09 01:46:10|4425.56|4424.96|4425.56|4424.96|4425.68|4425.08|4425.56|4424.96|45
1628473580000|2021-08-09 01:46:20|4425.68|4425.08|4425.56|4424.96|4425.81|4425.21|4425.56|4424.96|23
1628473590000|2021-08-09 01:46:30|||||||||4
1628473600000|2021-08-09 01:46:40|4425.68|4425.08|4425.81|4425.21|4425.81|4425.21|4425.68|4425.08|22
1628473610000|2021-08-09 01:46:50|4425.68|4425.08|4425.81|4425.21|4425.81|4425.21|4425.56|4424.96|19
1628473620000|2021-08-09 01:47:00|||||||||16
1628473630000|2021-08-09 01:47:10|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|158
1628473640000|2021-08-09 01:47:20|4426.06|4425.46|4426.06|4425.46|4426.06|4425.46|4426.06|4425.46|35
1628473650000|2021-08-09 01:47:30|4426.18|4425.58|4426.06|4425.46|4426.31|4425.71|4426.06|4425.46|43
1628473660000|2021-08-09 01:47:40|4426.18|4425.58|4426.06|4425.46|4426.31|4425.71|4426.06|4425.46|8
1628473670000|2021-08-09 01:47:50|4426.18|4425.58|4426.31|4425.71|4426.31|4425.71|4426.18|4425.58|3
1628473680000|2021-08-09 01:48:00|4426.56|4425.96|4426.31|4425.71|4426.56|4425.96|4426.31|4425.71|60
1628473690000|2021-08-09 01:48:10|4426.43|4425.83|4426.56|4425.96|4426.56|4425.96|4426.43|4425.83|27
1628473700000|2021-08-09 01:48:20|||||||||1
1628473710000|2021-08-09 01:48:30|4426.81|4426.21|4426.81|4426.21|4426.81|4426.21|4426.81|4426.21|48
1628473720000|2021-08-09 01:48:40|4426.68|4426.08|4426.56|4425.96|4426.81|4426.21|4426.56|4425.96|43
1628473730000|2021-08-09 01:48:50|4426.68|4426.08|4426.81|4426.21|4426.81|4426.21|4426.56|4425.96|38
1628473740000|2021-08-09 01:49:00|4426.68|4426.08|4426.56|4425.96|4426.81|4426.21|4426.56|4425.96|43
1628473750000|2021-08-09 01:49:10|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|43
1628473760000|2021-08-09 01:49:20|||||||||23
1628473780000|2021-08-09 01:49:40|||||||||22
1628473790000|2021-08-09 01:49:50|4426.56|4425.96|4426.31|4425.71|4426.56|4425.96|4426.31|4425.71|19
1628473800000|2021-08-09 01:50:00|4426.43|4425.83|4426.31|4425.71|4426.56|4425.96|4426.31|4425.71|39
1628473810000|2021-08-09 01:50:10|||||||||7
1628473820000|2021-08-09 01:50:20|4426.06|4425.46|4426.06|4425.46|4426.06|4425.46|4426.06|4425.46|27
1628473830000|2021-08-09 01:50:30|4425.81|4425.21|4426.06|4425.46|4426.06|4425.46|4425.81|4425.21|64
1628473850000|2021-08-09 01:50:50|4426.31|4425.71|4426.06|4425.46|4426.31|4425.71|4426.06|4425.46|38
1628473860000|2021-08-09 01:51:00|4426.18|4425.58|4426.06|4425.46|4426.31|4425.71|4426.06|4425.46|23
1628473870000|2021-08-09 01:51:10|4426.18|4425.58|4426.31|4425.71|4426.31|4425.71|4426.06|4425.46|13
1628473880000|2021-08-09 01:51:20|4426.06|4425.46|4426.06|4425.46|4426.06|4425.46|4426.06|4425.46|7
1628473890000|2021-08-09 01:51:30|4426.18|4425.58|4426.18|4425.58|4426.31|4425.71|4426.06|4425.46|64
1628473900000|2021-08-09 01:51:40|4426.06|4425.46|4426.06|4425.46|4426.18|4425.58|4426.06|4425.46|0
1628473910000|2021-08-09 01:51:50|||||||||3
1628473920000|2021-08-09 01:52:00|4426.18|4425.58|4426.31|4425.71|4426.31|4425.71|4426.06|4425.46|17
1628473930000|2021-08-09 01:52:10|4426.18|4425.58|4426.31|4425.71|4426.31|4425.71|4426.18|4425.58|27
1628473950000|2021-08-09 01:52:30|4426.18|4425.58|4426.31|4425.71|4426.31|4425.71|4426.06|4425.46|15
1628473960000|2021-08-09 01:52:40|4426.18|4425.58|4426.06|4425.46|4426.18|4425.58|4426.06|4425.46|1
1628473970000|2021-08-09 01:52:50|4426.18|4425.58|4426.18|4425.58|4426.31|4425.71|4426.06|4425.46|15
1628473980000|2021-08-09 01:53:00|4426.31|4425.71|4426.18|4425.58|4426.31|4425.71|4426.06|4425.46|5
1628473990000|2021-08-09 01:53:10|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|0
1628474010000|2021-08-09 01:53:30|||||||||1
1628474020000|2021-08-09 01:53:40|4426.18|4425.58|4426.31|4425.71|4426.31|4425.71|4426.18|4425.58|9
1628474030000|2021-08-09 01:53:50|||||||||3
1628474040000|2021-08-09 01:54:00|4426.18|4425.58|4426.06|4425.46|4426.18|4425.58|4426.06|4425.46|32
1628474050000|2021-08-09 01:54:10|4426.18|4425.58|4426.06|4425.46|4426.18|4425.58|4426.06|4425.46|2
1628474060000|2021-08-09 01:54:20|4426.18|4425.58|4425.93|4425.33|4426.31|4425.71|4425.93|4425.33|11
1628474070000|2021-08-09 01:54:30|4425.81|4425.21|4425.81|4425.21|4425.93|4425.33|4425.81|4425.21|5
1628474080000|2021-08-09 01:54:40|4425.93|4425.33|4426.06|4425.46|4426.06|4425.46|4425.81|4425.21|7
1628474100000|2021-08-09 01:55:00|4425.93|4425.33|4426.06|4425.46|4426.06|4425.46|4425.81|4425.21|38
1628474120000|2021-08-09 01:55:20|||||||||5
1628474130000|2021-08-09 01:55:30|4426.18|4425.58|4426.06|4425.46|4426.31|4425.71|4426.06|4425.46|21
1628474150000|2021-08-09 01:55:50|||||||||3
1628474160000|2021-08-09 01:56:00|||||||||4
1628474170000|2021-08-09 01:56:10|4425.81|4425.21|4425.81|4425.21|4425.81|4425.21|4425.81|4425.21|20
1628474180000|2021-08-09 01:56:20|4425.93|4425.33|4426.06|4425.46|4426.06|4425.46|4425.93|4425.33|14
1628474190000|2021-08-09 01:56:30|4426.18|4425.58|4426.06|4425.46|4426.31|4425.71|4426.06|4425.46|6
1628474200000|2021-08-09 01:56:40|||||||||1
1628474210000|2021-08-09 01:56:50|||||||||1
1628474230000|2021-08-09 01:57:10|||||||||30
1628474240000|2021-08-09 01:57:20|4425.93|4425.33|4425.81|4425.21|4426.06|4425.46|4425.81|4425.21|37
1628474250000|2021-08-09 01:57:30|4426.06|4425.46|4426.06|4425.46|4426.06|4425.46|4426.06|4425.46|7
1628474260000|2021-08-09 01:57:40|4425.93|4425.33|4425.81|4425.21|4426.06|4425.46|4425.81|4425.21|43
1628474270000|2021-08-09 01:57:50|||||||||2
1628474280000|2021-08-09 01:58:00|4425.68|4425.08|4425.56|4424.96|4425.81|4425.21|4425.56|4424.96|31
1628474290000|2021-08-09 01:58:10|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|54
1628474300000|2021-08-09 01:58:20|||||||||2
1628474310000|2021-08-09 01:58:30|||||||||3
1628474320000|2021-08-09 01:58:40|4425.43|4424.83|4425.31|4424.71|4425.56|4424.96|4425.31|4424.71|24
1628474330000|2021-08-09 01:58:50|||||||||7
1628474340000|2021-08-09 01:59:00|4425.06|4424.46|4425.31|4424.71|4425.31|4424.71|4425.06|4424.46|49
1628474360000|2021-08-09 01:59:20|4425.18|4424.58|4425.06|4424.46|4425.18|4424.58|4425.06|4424.46|27
1628474370000|2021-08-09 01:59:30|||||||||6
1628474380000|2021-08-09 01:59:40|||||||||17
1628474390000|2021-08-09 01:59:50|4424.93|4424.33|4425.06|4424.46|4425.06|4424.46|4424.93|4424.33|53
1628474400000|2021-08-09 02:00:00|4425.18|4424.58|4425.31|4424.71|4425.31|4424.71|4425.06|4424.46|36
1628474410000|2021-08-09 02:00:10|||||||||6
1628474420000|2021-08-09 02:00:20|4425.18|4424.58|4425.31|4424.71|4425.31|4424.71|4425.06|4424.46|34
1628474430000|2021-08-09 02:00:30|4425.18|4424.58|4425.06|4424.46|4425.18|4424.58|4425.06|4424.46|5
1628474440000|2021-08-09 02:00:40|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|4425.06|4424.46|27
1628474450000|2021-08-09 02:00:50|4425.43|4424.83|4425.31|4424.71|4425.56|4424.96|4425.31|4424.71|25
1628474460000|2021-08-09 02:01:00|4425.43|4424.83|4425.56|4424.96|4425.56|4424.96|4425.43|4424.83|4
1628474470000|2021-08-09 02:01:10|4425.43|4424.83|4425.56|4424.96|4425.56|4424.96|4425.31|4424.71|22
1628474480000|2021-08-09 02:01:20|||||||||2
1628474500000|2021-08-09 02:01:40|4425.68|4425.08|4426.06|4425.46|4426.06|4425.46|4425.68|4425.08|35
1628474510000|2021-08-09 02:01:50|4425.81|4425.21|4426.06|4425.46|4426.06|4425.46|4425.81|4425.21|32
1628474520000|2021-08-09 02:02:00|4426.18|4425.58|4426.18|4425.58|4426.18|4425.58|4426.18|4425.58|19
1628474530000|2021-08-09 02:02:10|4426.31|4425.71|4426.31|4425.71|4426.43|4425.83|4426.31|4425.71|38
1628474540000|2021-08-09 02:02:20|4426.43|4425.83|4426.31|4425.71|4426.43|4425.83|4426.31|4425.71|33
1628474550000|2021-08-09 02:02:30|4426.56|4425.96|4426.56|4425.96|4426.56|4425.96|4426.56|4425.96|8
1628474560000|2021-08-09 02:02:40|4426.43|4425.83|4426.31|4425.71|4426.43|4425.83|4426.31|4425.71|24
1628474570000|2021-08-09 02:02:50|4426.56|4425.96|4426.56|4425.96|4426.56|4425.96|4426.31|4425.71|30
1628474590000|2021-08-09 02:03:10|4426.81|4426.21|4426.56|4425.96|4426.81|4426.21|4426.56|4425.96|58
1628474600000|2021-08-09 02:03:20|4426.68|4426.08|4426.56|4425.96|4426.81|4426.21|4426.56|4425.96|27
1628474620000|2021-08-09 02:03:40|4426.68|4426.08|4426.56|4425.96|4426.81|4426.21|4426.56|4425.96|25
1628474630000|2021-08-09 02:03:50|||||||||8
1628474640000|2021-08-09 02:04:00|4426.43|4425.83|4426.31|4425.71|4426.43|4425.83|4426.31|4425.71|19
1628474650000|2021-08-09 02:04:10|4426.43|4425.83|4426.31|4425.71|4426.56|4425.96|4426.31|4425.71|11
1628474660000|2021-08-09 02:04:20|||||||||1
1628474670000|2021-08-09 02:04:30|4426.43|4425.83|4426.56|4425.96|4426.56|4425.96|4426.43|4425.83|7
1628474680000|2021-08-09 02:04:40|4426.43|4425.83|4426.56|4425.96|4426.56|4425.96|4426.43|4425.83|19
1628474690000|2021-08-09 02:04:50|4426.68|4426.08|4426.81|4426.21|4426.81|4426.21|4426.68|4426.08|16
1628474700000|2021-08-09 02:05:00|4426.68|4426.08|4426.56|4425.96|4426.81|4426.21|4426.56|4425.96|22
1628474710000|2021-08-09 02:05:10|4426.68|4426.08|4426.81|4426.21|4426.81|4426.21|4426.56|4425.96|6
1628474720000|2021-08-09 02:05:20|||||||||8
1628474730000|2021-08-09 02:05:30|||||||||8
1628474740000|2021-08-09 02:05:40|||||||||2
1628474750000|2021-08-09 02:05:50|||||||||63
1628474760000|2021-08-09 02:06:00|||||||||35
1628474770000|2021-08-09 02:06:10|4427.06|4426.46|4427.06|4426.46|4427.31|4426.71|4426.93|4426.33|171
1628474780000|2021-08-09 02:06:20|||||||||13
1628474790000|2021-08-09 02:06:30|4427.18|4426.58|4427.31|4426.71|4427.31|4426.71|4427.06|4426.46|39
1628474800000|2021-08-09 02:06:40|4427.06|4426.46|4427.06|4426.46|4427.06|4426.46|4427.06|4426.46|6
1628474820000|2021-08-09 02:07:00|||||||||9
1628474830000|2021-08-09 02:07:10|||||||||1
1628474840000|2021-08-09 02:07:20|4426.81|4426.21|4426.81|4426.21|4426.81|4426.21|4426.81|4426.21|54
1628474850000|2021-08-09 02:07:30|4426.93|4426.33|4426.81|4426.21|4426.93|4426.33|4426.81|4426.21|36
1628474860000|2021-08-09 02:07:40|4426.93|4426.33|4426.81|4426.21|4427.06|4426.46|4426.81|4426.21|6
1628474870000|2021-08-09 02:07:50|4426.93|4426.33|4426.93|4426.33|4426.93|4426.33|4426.81|4426.21|20
1628474880000|2021-08-09 02:08:00|4426.81|4426.21|4427.06|4426.46|4427.06|4426.46|4426.81|4426.21|12
1628474890000|2021-08-09 02:08:10|4426.93|4426.33|4427.06|4426.46|4427.06|4426.46|4426.93|4426.33|19
1628474900000|2021-08-09 02:08:20|4427.31|4426.71|4427.18|4426.58|4427.31|4426.71|4427.06|4426.46|25
1628474910000|2021-08-09 02:08:30|4427.06|4426.46|4427.06|4426.46|4427.18|4426.58|4427.06|4426.46|6
1628474920000|2021-08-09 02:08:40|||||||||1
1628474940000|2021-08-09 02:09:00|||||||||6
1628474950000|2021-08-09 02:09:10|||||||||29
1628474960000|2021-08-09 02:09:20|4427.31|4426.71|4427.06|4426.46|4427.31|4426.71|4427.06|4426.46|49
1628474980000|2021-08-09 02:09:40|||||||||1
1628474990000|2021-08-09 02:09:50|||||||||2
1628475000000|2021-08-09 02:10:00|4427.31|4426.71|4427.31|4426.71|4427.31|4426.71|4427.31|4426.71|32
1628475020000|2021-08-09 02:10:20|4427.06|4426.46|4427.06|4426.46|4427.18|4426.58|4427.06|4426.46|28
1628475030000|2021-08-09 02:10:30|4427.18|4426.58|4427.43|4426.83|4427.56|4426.96|4427.18|4426.58|78
1628475040000|2021-08-09 02:10:40|4427.31|4426.71|4427.56|4426.96|4427.56|4426.96|4427.31|4426.71|12
1628475050000|2021-08-09 02:10:50|4427.43|4426.83|4427.43|4426.83|4427.56|4426.96|4427.31|4426.71|30
1628475060000|2021-08-09 02:11:00|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|1
1628475070000|2021-08-09 02:11:10|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|76
1628475080000|2021-08-09 02:11:20|||||||||21
1628475100000|2021-08-09 02:11:40|||||||||7
1628475110000|2021-08-09 02:11:50|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|48
1628475120000|2021-08-09 02:12:00|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|47
1628475140000|2021-08-09 02:12:20|||||||||146
1628475150000|2021-08-09 02:12:30|4427.68|4427.08|4427.56|4426.96|4427.68|4427.08|4427.56|4426.96|16
1628475160000|2021-08-09 02:12:40|||||||||9
1628475180000|2021-08-09 02:13:00|4427.31|4426.71|4427.31|4426.71|4427.31|4426.71|4427.31|4426.71|65
1628475190000|2021-08-09 02:13:10|4427.43|4426.83|4427.56|4426.96|4427.56|4426.96|4427.43|4426.83|48
1628475200000|2021-08-09 02:13:20|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|13
1628475210000|2021-08-09 02:13:30|||||||||8
1628475220000|2021-08-09 02:13:40|||||||||42
1628475230000|2021-08-09 02:13:50|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|11
1628475240000|2021-08-09 02:14:00|4427.68|4427.08|4427.56|4426.96|4427.81|4427.21|4427.56|4426.96|20
1628475260000|2021-08-09 02:14:20|||||||||1
1628475280000|2021-08-09 02:14:40|||||||||1
1628475290000|2021-08-09 02:14:50|4427.43|4426.83|4427.56|4426.96|4427.56|4426.96|4427.43|4426.83|33
1628475300000|2021-08-09 02:15:00|4427.81|4427.21|4427.56|4426.96|4427.81|4427.21|4427.56|4426.96|27
1628475310000|2021-08-09 02:15:10|4427.43|4426.83|4427.56|4426.96|4427.68|4427.08|4427.43|4426.83|24
1628475320000|2021-08-09 02:15:20|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|1
1628475330000|2021-08-09 02:15:30|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|13
1628475340000|2021-08-09 02:15:40|4427.68|4427.08|4427.56|4426.96|4427.68|4427.08|4427.56|4426.96|1
1628475350000|2021-08-09 02:15:50|4427.68|4427.08|4427.68|4427.08|4427.68|4427.08|4427.56|4426.96|16
1628475360000|2021-08-09 02:16:00|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|4
1628475380000|2021-08-09 02:16:20|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|58
1628475390000|2021-08-09 02:16:30|4427.93|4427.33|4427.81|4427.21|4427.93|4427.33|4427.81|4427.21|6
1628475400000|2021-08-09 02:16:40|||||||||4
1628475410000|2021-08-09 02:16:50|4427.93|4427.33|4428.06|4427.46|4428.31|4427.71|4427.93|4427.33|104
1628475420000|2021-08-09 02:17:00|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.06|4427.46|43
1628475430000|2021-08-09 02:17:10|||||||||6
1628475440000|2021-08-09 02:17:20|||||||||77
1628475450000|2021-08-09 02:17:30|||||||||4
1628475460000|2021-08-09 02:17:40|||||||||84
1628475470000|2021-08-09 02:17:50|||||||||10
1628475480000|2021-08-09 02:18:00|||||||||3
1628475490000|2021-08-09 02:18:10|||||||||7
1628475500000|2021-08-09 02:18:20|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|19
1628475510000|2021-08-09 02:18:30|4428.18|4427.58|4428.56|4427.96|4428.56|4427.96|4428.18|4427.58|60
1628475520000|2021-08-09 02:18:40|4428.81|4428.21|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|67
1628475530000|2021-08-09 02:18:50|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|24
1628475540000|2021-08-09 02:19:00|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|14
1628475550000|2021-08-09 02:19:10|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|15
1628475560000|2021-08-09 02:19:20|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|57
1628475570000|2021-08-09 02:19:30|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|61
1628475580000|2021-08-09 02:19:40|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|3
1628475590000|2021-08-09 02:19:50|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|8
1628475600000|2021-08-09 02:20:00|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|5
1628475610000|2021-08-09 02:20:10|||||||||2
1628475630000|2021-08-09 02:20:30|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|24
1628475640000|2021-08-09 02:20:40|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|4
1628475660000|2021-08-09 02:21:00|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|10
1628475670000|2021-08-09 02:21:10|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|32
1628475680000|2021-08-09 02:21:20|||||||||1
1628475690000|2021-08-09 02:21:30|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|41
1628475700000|2021-08-09 02:21:40|||||||||21
1628475720000|2021-08-09 02:22:00|||||||||8
1628475750000|2021-08-09 02:22:30|||||||||15
1628475760000|2021-08-09 02:22:40|||||||||3
1628475770000|2021-08-09 02:22:50|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|98
1628475780000|2021-08-09 02:23:00|4428.31|4427.71|4428.43|4427.83|4428.43|4427.83|4428.31|4427.71|47
1628475790000|2021-08-09 02:23:10|4428.31|4427.71|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|18
1628475800000|2021-08-09 02:23:20|4428.43|4427.83|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|8
1628475810000|2021-08-09 02:23:30|4428.43|4427.83|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|8
1628475820000|2021-08-09 02:23:40|||||||||2
1628475830000|2021-08-09 02:23:50|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.18|4427.58|39
1628475840000|2021-08-09 02:24:00|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.06|4427.46|45
1628475850000|2021-08-09 02:24:10|4428.18|4427.58|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|18
1628475860000|2021-08-09 02:24:20|4428.18|4427.58|4428.06|4427.46|4428.18|4427.58|4428.06|4427.46|5
1628475870000|2021-08-09 02:24:30|4428.31|4427.71|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|9
1628475880000|2021-08-09 02:24:40|||||||||2
1628475890000|2021-08-09 02:24:50|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|11
1628475900000|2021-08-09 02:25:00|4428.06|4427.46|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|5
1628475940000|2021-08-09 02:25:40|||||||||11
1628475950000|2021-08-09 02:25:50|4427.93|4427.33|4427.81|4427.21|4427.93|4427.33|4427.81|4427.21|13
1628475960000|2021-08-09 02:26:00|4427.93|4427.33|4427.81|4427.21|4428.06|4427.46|4427.81|4427.21|19
1628475970000|2021-08-09 02:26:10|4427.93|4427.33|4427.81|4427.21|4428.06|4427.46|4427.81|4427.21|15
1628475980000|2021-08-09 02:26:20|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|16
1628475990000|2021-08-09 02:26:30|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.93|4427.33|19
1628476020000|2021-08-09 02:27:00|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|37
1628476040000|2021-08-09 02:27:20|4428.06|4427.46|4427.81|4427.21|4428.06|4427.46|4427.81|4427.21|31
1628476080000|2021-08-09 02:28:00|||||||||2
1628476120000|2021-08-09 02:28:40|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|12
1628476130000|2021-08-09 02:28:50|||||||||1
1628476160000|2021-08-09 02:29:20|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|34
1628476170000|2021-08-09 02:29:30|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.93|4427.33|13
1628476190000|2021-08-09 02:29:50|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|16
1628476200000|2021-08-09 02:30:00|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|26
1628476210000|2021-08-09 02:30:10|||||||||12
1628476220000|2021-08-09 02:30:20|||||||||2
1628476240000|2021-08-09 02:30:40|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|38
1628476250000|2021-08-09 02:30:50|||||||||9
1628476260000|2021-08-09 02:31:00|||||||||7
1628476270000|2021-08-09 02:31:10|||||||||1
1628476280000|2021-08-09 02:31:20|||||||||2
1628476290000|2021-08-09 02:31:30|4428.31|4427.71|4428.43|4427.83|4428.43|4427.83|4428.31|4427.71|64
1628476300000|2021-08-09 02:31:40|4428.56|4427.96|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|5
1628476310000|2021-08-09 02:31:50|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|8
1628476320000|2021-08-09 02:32:00|4428.43|4427.83|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|6
1628476330000|2021-08-09 02:32:10|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|28
1628476340000|2021-08-09 02:32:20|4428.18|4427.58|4428.06|4427.46|4428.18|4427.58|4428.06|4427.46|20
1628476350000|2021-08-09 02:32:30|||||||||2
1628476360000|2021-08-09 02:32:40|4427.93|4427.33|4427.81|4427.21|4428.06|4427.46|4427.81|4427.21|34
1628476370000|2021-08-09 02:32:50|4427.93|4427.33|4427.81|4427.21|4427.93|4427.33|4427.81|4427.21|9
1628476390000|2021-08-09 02:33:10|||||||||11
1628476400000|2021-08-09 02:33:20|||||||||1
1628476410000|2021-08-09 02:33:30|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|16
1628476420000|2021-08-09 02:33:40|||||||||1
1628476430000|2021-08-09 02:33:50|||||||||2
1628476440000|2021-08-09 02:34:00|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.93|4427.33|26
1628476470000|2021-08-09 02:34:30|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|12
1628476480000|2021-08-09 02:34:40|4428.06|4427.46|4428.18|4427.58|4428.31|4427.71|4428.06|4427.46|17
1628476490000|2021-08-09 02:34:50|4428.31|4427.71|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|16
1628476500000|2021-08-09 02:35:00|||||||||15
1628476520000|2021-08-09 02:35:20|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|21
1628476530000|2021-08-09 02:35:30|4427.93|4427.33|4428.06|4427.46|4428.18|4427.58|4427.93|4427.33|55
1628476550000|2021-08-09 02:35:50|4427.93|4427.33|4427.93|4427.33|4428.06|4427.46|4427.93|4427.33|5
1628476560000|2021-08-09 02:36:00|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|8
1628476570000|2021-08-09 02:36:10|4427.56|4426.96|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|28
1628476580000|2021-08-09 02:36:20|4427.68|4427.08|4427.56|4426.96|4427.68|4427.08|4427.56|4426.96|7
1628476600000|2021-08-09 02:36:40|4427.43|4426.83|4427.31|4426.71|4427.43|4426.83|4427.31|4426.71|22
1628476610000|2021-08-09 02:36:50|4427.43|4426.83|4427.56|4426.96|4427.56|4426.96|4427.43|4426.83|52
1628476630000|2021-08-09 02:37:10|||||||||5
1628476650000|2021-08-09 02:37:30|4427.68|4427.08|4427.56|4426.96|4427.81|4427.21|4427.56|4426.96|14
1628476660000|2021-08-09 02:37:40|||||||||1
1628476670000|2021-08-09 02:37:50|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|5
1628476680000|2021-08-09 02:38:00|||||||||4
1628476700000|2021-08-09 02:38:20|4427.68|4427.08|4427.56|4426.96|4427.68|4427.08|4427.56|4426.96|13
1628476720000|2021-08-09 02:38:40|||||||||4
1628476730000|2021-08-09 02:38:50|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|15
1628476770000|2021-08-09 02:39:30|||||||||5
1628476780000|2021-08-09 02:39:40|||||||||1
1628476790000|2021-08-09 02:39:50|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|13
1628476800000|2021-08-09 02:40:00|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|38
1628476810000|2021-08-09 02:40:10|||||||||13
1628476820000|2021-08-09 02:40:20|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|5
1628476830000|2021-08-09 02:40:30|||||||||16
1628476840000|2021-08-09 02:40:40|4428.31|4427.71|4428.18|4427.58|4428.31|4427.71|4428.06|4427.46|43
1628476850000|2021-08-09 02:40:50|4428.06|4427.46|4428.06|4427.46|4428.18|4427.58|4428.06|4427.46|8
1628476860000|2021-08-09 02:41:00|4428.18|4427.58|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|31
1628476870000|2021-08-09 02:41:10|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|19
1628476880000|2021-08-09 02:41:20|4427.93|4427.33|4427.93|4427.33|4427.93|4427.33|4427.93|4427.33|5
1628476890000|2021-08-09 02:41:30|4427.81|4427.21|4427.93|4427.33|4428.06|4427.46|4427.81|4427.21|3
1628476900000|2021-08-09 02:41:40|4427.81|4427.21|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|12
1628476910000|2021-08-09 02:41:50|4427.93|4427.33|4427.81|4427.21|4427.93|4427.33|4427.81|4427.21|3
1628476920000|2021-08-09 02:42:00|||||||||4
1628476940000|2021-08-09 02:42:20|||||||||5
1628476950000|2021-08-09 02:42:30|4428.06|4427.46|4427.81|4427.21|4428.06|4427.46|4427.81|4427.21|43
1628476960000|2021-08-09 02:42:40|||||||||5
1628476970000|2021-08-09 02:42:50|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.93|4427.33|5
1628476980000|2021-08-09 02:43:00|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|16
1628476990000|2021-08-09 02:43:10|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.93|4427.33|59
1628477010000|2021-08-09 02:43:30|4428.31|4427.71|4428.18|4427.58|4428.31|4427.71|4428.06|4427.46|54
1628477020000|2021-08-09 02:43:40|4428.31|4427.71|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|1
1628477040000|2021-08-09 02:44:00|4428.18|4427.58|4428.06|4427.46|4428.18|4427.58|4428.06|4427.46|7
1628477070000|2021-08-09 02:44:30|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|8
1628477110000|2021-08-09 02:45:10|||||||||121
1628477120000|2021-08-09 02:45:20|4428.18|4427.58|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|2
1628477150000|2021-08-09 02:45:50|||||||||6
1628477160000|2021-08-09 02:46:00|4428.18|4427.58|4428.18|4427.58|4428.31|4427.71|4428.18|4427.58|9
1628477170000|2021-08-09 02:46:10|4428.06|4427.46|4428.31|4427.71|4428.31|4427.71|4428.06|4427.46|28
1628477180000|2021-08-09 02:46:20|||||||||1
1628477190000|2021-08-09 02:46:30|||||||||37
1628477210000|2021-08-09 02:46:50|4428.43|4427.83|4428.43|4427.83|4428.56|4427.96|4428.31|4427.71|21
1628477220000|2021-08-09 02:47:00|4428.31|4427.71|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|19
1628477230000|2021-08-09 02:47:10|4428.43|4427.83|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|13
1628477270000|2021-08-09 02:47:50|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|49
1628477300000|2021-08-09 02:48:20|||||||||28
1628477320000|2021-08-09 02:48:40|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|17
1628477330000|2021-08-09 02:48:50|4428.68|4428.08|4428.68|4428.08|4428.81|4428.21|4428.56|4427.96|3
1628477340000|2021-08-09 02:49:00|4428.56|4427.96|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|2
1628477360000|2021-08-09 02:49:20|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|2
1628477370000|2021-08-09 02:49:30|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|44
1628477380000|2021-08-09 02:49:40|||||||||12
1628477390000|2021-08-09 02:49:50|||||||||12
1628477410000|2021-08-09 02:50:10|||||||||1
1628477420000|2021-08-09 02:50:20|||||||||2
1628477440000|2021-08-09 02:50:40|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|44
1628477450000|2021-08-09 02:50:50|||||||||8
1628477460000|2021-08-09 02:51:00|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|40
1628477470000|2021-08-09 02:51:10|||||||||14
1628477490000|2021-08-09 02:51:30|||||||||17
1628477520000|2021-08-09 02:52:00|4428.43|4427.83|4428.43|4427.83|4428.56|4427.96|4428.43|4427.83|18
1628477530000|2021-08-09 02:52:10|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|0
1628477540000|2021-08-09 02:52:20|||||||||1
1628477550000|2021-08-09 02:52:30|||||||||16
1628477570000|2021-08-09 02:52:50|||||||||25
1628477580000|2021-08-09 02:53:00|||||||||2
1628477590000|2021-08-09 02:53:10|||||||||1
1628477600000|2021-08-09 02:53:20|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|2
1628477640000|2021-08-09 02:54:00|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|11
1628477650000|2021-08-09 02:54:10|4428.43|4427.83|4428.43|4427.83|4428.56|4427.96|4428.31|4427.71|21
1628477660000|2021-08-09 02:54:20|4428.31|4427.71|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|3
1628477680000|2021-08-09 02:54:40|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|10
1628477690000|2021-08-09 02:54:50|4428.31|4427.71|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|4
1628477700000|2021-08-09 02:55:00|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|17
1628477730000|2021-08-09 02:55:30|||||||||2
1628477750000|2021-08-09 02:55:50|||||||||1
1628477780000|2021-08-09 02:56:20|4428.56|4427.96|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|53
1628477830000|2021-08-09 02:57:10|||||||||46
1628477860000|2021-08-09 02:57:40|||||||||6
1628477870000|2021-08-09 02:57:50|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|2
1628477880000|2021-08-09 02:58:00|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|17
1628477890000|2021-08-09 02:58:10|||||||||1
1628477920000|2021-08-09 02:58:40|||||||||16
1628477930000|2021-08-09 02:58:50|||||||||23
1628477940000|2021-08-09 02:59:00|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|5
1628477950000|2021-08-09 02:59:10|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|8
1628477960000|2021-08-09 02:59:20|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|0
1628477980000|2021-08-09 02:59:40|4428.68|4428.08|4428.68|4428.08|4428.68|4428.08|4428.56|4427.96|44
1628477990000|2021-08-09 02:59:50|4428.56|4427.96|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|2
1628478000000|2021-08-09 03:00:00|4429.06|4428.46|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|117
1628478020000|2021-08-09 03:00:20|4428.93|4428.33|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|58
1628478040000|2021-08-09 03:00:40|||||||||5
1628478050000|2021-08-09 03:00:50|||||||||3
1628478080000|2021-08-09 03:01:20|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|36
1628478100000|2021-08-09 03:01:40|||||||||6
1628478110000|2021-08-09 03:01:50|4428.93|4428.33|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|2
1628478120000|2021-08-09 03:02:00|||||||||1
1628478130000|2021-08-09 03:02:10|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|3
1628478150000|2021-08-09 03:02:30|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|58
1628478170000|2021-08-09 03:02:50|||||||||1
1628478190000|2021-08-09 03:03:10|||||||||3
1628478200000|2021-08-09 03:03:20|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|32
1628478220000|2021-08-09 03:03:40|||||||||6
1628478230000|2021-08-09 03:03:50|4428.81|4428.21|4428.93|4428.33|4428.93|4428.33|4428.81|4428.21|33
1628478240000|2021-08-09 03:04:00|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|7
1628478250000|2021-08-09 03:04:10|||||||||1
1628478260000|2021-08-09 03:04:20|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4
1628478280000|2021-08-09 03:04:40|||||||||69
1628478290000|2021-08-09 03:04:50|4429.18|4428.58|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|31
1628478300000|2021-08-09 03:05:00|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|3
1628478310000|2021-08-09 03:05:10|||||||||3
1628478320000|2021-08-09 03:05:20|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|8
1628478330000|2021-08-09 03:05:30|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|24
1628478340000|2021-08-09 03:05:40|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|3
1628478350000|2021-08-09 03:05:50|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|4
1628478360000|2021-08-09 03:06:00|||||||||1
1628478370000|2021-08-09 03:06:10|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|56
1628478380000|2021-08-09 03:06:20|||||||||3
1628478390000|2021-08-09 03:06:30|||||||||9
1628478400000|2021-08-09 03:06:40|4430.06|4429.46|4429.81|4429.21|4430.06|4429.46|4429.81|4429.21|225
1628478410000|2021-08-09 03:06:50|||||||||4
1628478420000|2021-08-09 03:07:00|||||||||2
1628478430000|2021-08-09 03:07:10|||||||||4
1628478440000|2021-08-09 03:07:20|4430.06|4429.46|4429.81|4429.21|4430.06|4429.46|4429.81|4429.21|27
1628478450000|2021-08-09 03:07:30|||||||||7
1628478480000|2021-08-09 03:08:00|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|33
1628478490000|2021-08-09 03:08:10|4429.68|4429.08|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|15
1628478530000|2021-08-09 03:08:50|||||||||24
1628478540000|2021-08-09 03:09:00|||||||||1
1628478560000|2021-08-09 03:09:20|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|94
1628478570000|2021-08-09 03:09:30|||||||||17
1628478580000|2021-08-09 03:09:40|||||||||1
1628478590000|2021-08-09 03:09:50|4429.68|4429.08|4429.68|4429.08|4429.81|4429.21|4429.56|4428.96|20
1628478600000|2021-08-09 03:10:00|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|2
1628478610000|2021-08-09 03:10:10|4429.93|4429.33|4429.81|4429.21|4429.93|4429.33|4429.81|4429.21|27
1628478620000|2021-08-09 03:10:20|||||||||1
1628478630000|2021-08-09 03:10:30|||||||||2
1628478640000|2021-08-09 03:10:40|||||||||2
1628478650000|2021-08-09 03:10:50|4429.93|4429.33|4429.81|4429.21|4429.93|4429.33|4429.81|4429.21|24
1628478660000|2021-08-09 03:11:00|4429.68|4429.08|4429.56|4428.96|4429.68|4429.08|4429.56|4428.96|13
1628478670000|2021-08-09 03:11:10|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|3
1628478680000|2021-08-09 03:11:20|||||||||5
1628478700000|2021-08-09 03:11:40|4429.93|4429.33|4429.81|4429.21|4429.93|4429.33|4429.81|4429.21|18
1628478710000|2021-08-09 03:11:50|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|2
1628478740000|2021-08-09 03:12:20|||||||||10
1628478750000|2021-08-09 03:12:30|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|100
1628478760000|2021-08-09 03:12:40|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|38
1628478780000|2021-08-09 03:13:00|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|47
1628478790000|2021-08-09 03:13:10|4430.43|4429.83|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|25
1628478800000|2021-08-09 03:13:20|||||||||2
1628478820000|2021-08-09 03:13:40|||||||||13
1628478830000|2021-08-09 03:13:50|4430.56|4429.96|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|59
1628478840000|2021-08-09 03:14:00|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|14
1628478850000|2021-08-09 03:14:10|4430.31|4429.71|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|58
1628478860000|2021-08-09 03:14:20|4430.43|4429.83|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|12
1628478880000|2021-08-09 03:14:40|4430.06|4429.46|4430.18|4429.58|4430.18|4429.58|4430.06|4429.46|37
1628478890000|2021-08-09 03:14:50|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|0
1628478900000|2021-08-09 03:15:00|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.18|4429.58|10
1628478910000|2021-08-09 03:15:10|||||||||19
1628478920000|2021-08-09 03:15:20|4430.18|4429.58|4430.06|4429.46|4430.18|4429.58|4430.06|4429.46|19
1628478940000|2021-08-09 03:15:40|||||||||2
1628478950000|2021-08-09 03:15:50|||||||||3
1628478960000|2021-08-09 03:16:00|||||||||4
1628478980000|2021-08-09 03:16:20|4429.93|4429.33|4429.81|4429.21|4429.93|4429.33|4429.81|4429.21|36
1628479000000|2021-08-09 03:16:40|||||||||2
1628479010000|2021-08-09 03:16:50|||||||||7
1628479030000|2021-08-09 03:17:10|||||||||2
1628479040000|2021-08-09 03:17:20|||||||||9
1628479080000|2021-08-09 03:18:00|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|49
1628479090000|2021-08-09 03:18:10|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|55
1628479100000|2021-08-09 03:18:20|||||||||12
1628479110000|2021-08-09 03:18:30|||||||||5
1628479120000|2021-08-09 03:18:40|||||||||5
1628479140000|2021-08-09 03:19:00|||||||||3
1628479150000|2021-08-09 03:19:10|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|28
1628479160000|2021-08-09 03:19:20|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|1
1628479170000|2021-08-09 03:19:30|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|21
1628479180000|2021-08-09 03:19:40|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|11
1628479190000|2021-08-09 03:19:50|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|7
1628479200000|2021-08-09 03:20:00|4429.43|4428.83|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|24
1628479240000|2021-08-09 03:20:40|4429.43|4428.83|4429.43|4428.83|4429.56|4428.96|4429.31|4428.71|13
1628479250000|2021-08-09 03:20:50|4429.56|4428.96|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|2
1628479260000|2021-08-09 03:21:00|||||||||5
1628479290000|2021-08-09 03:21:30|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|10
1628479300000|2021-08-09 03:21:40|||||||||1
1628479310000|2021-08-09 03:21:50|||||||||2
1628479320000|2021-08-09 03:22:00|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|15
1628479330000|2021-08-09 03:22:10|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|3
1628479340000|2021-08-09 03:22:20|4429.06|4428.46|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|53
1628479350000|2021-08-09 03:22:30|4429.06|4428.46|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|9
1628479360000|2021-08-09 03:22:40|4429.18|4428.58|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|29
1628479370000|2021-08-09 03:22:50|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|19
1628479380000|2021-08-09 03:23:00|4428.93|4428.33|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|22
1628479390000|2021-08-09 03:23:10|4428.93|4428.33|4428.93|4428.33|4428.93|4428.33|4428.81|4428.21|9
1628479400000|2021-08-09 03:23:20|4428.81|4428.21|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|9
1628479410000|2021-08-09 03:23:30|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|15
1628479430000|2021-08-09 03:23:50|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|16
1628479450000|2021-08-09 03:24:10|||||||||19
1628479460000|2021-08-09 03:24:20|||||||||1
1628479490000|2021-08-09 03:24:50|||||||||2
1628479500000|2021-08-09 03:25:00|4429.18|4428.58|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|9
1628479510000|2021-08-09 03:25:10|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|18
1628479520000|2021-08-09 03:25:20|4429.06|4428.46|4428.93|4428.33|4429.06|4428.46|4428.93|4428.33|4
1628479530000|2021-08-09 03:25:30|4429.06|4428.46|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|1
1628479540000|2021-08-09 03:25:40|4428.93|4428.33|4428.93|4428.33|4428.93|4428.33|4428.81|4428.21|3
1628479550000|2021-08-09 03:25:50|4428.81|4428.21|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|4
1628479560000|2021-08-09 03:26:00|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|20
1628479570000|2021-08-09 03:26:10|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|5
1628479580000|2021-08-09 03:26:20|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|2
1628479590000|2021-08-09 03:26:30|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|7
1628479600000|2021-08-09 03:26:40|4428.93|4428.33|4428.93|4428.33|4429.06|4428.46|4428.93|4428.33|2
1628479610000|2021-08-09 03:26:50|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|5
1628479620000|2021-08-09 03:27:00|||||||||1
1628479630000|2021-08-09 03:27:10|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|13
1628479640000|2021-08-09 03:27:20|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|19
1628479650000|2021-08-09 03:27:30|||||||||9
1628479670000|2021-08-09 03:27:50|||||||||2
1628479680000|2021-08-09 03:28:00|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|7
1628479690000|2021-08-09 03:28:10|||||||||9
1628479710000|2021-08-09 03:28:30|||||||||1
1628479730000|2021-08-09 03:28:50|||||||||10
1628479740000|2021-08-09 03:29:00|4429.18|4428.58|4429.56|4428.96|4429.56|4428.96|4429.06|4428.46|128
1628479760000|2021-08-09 03:29:20|4429.68|4429.08|4429.56|4428.96|4429.68|4429.08|4429.56|4428.96|25
1628479770000|2021-08-09 03:29:30|||||||||10
1628479780000|2021-08-09 03:29:40|||||||||6
1628479790000|2021-08-09 03:29:50|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|15
1628479800000|2021-08-09 03:30:00|||||||||4
1628479810000|2021-08-09 03:30:10|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|16
1628479820000|2021-08-09 03:30:20|||||||||5
1628479830000|2021-08-09 03:30:30|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|16
1628479840000|2021-08-09 03:30:40|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|3
1628479850000|2021-08-09 03:30:50|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|5
1628479860000|2021-08-09 03:31:00|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|12
1628479870000|2021-08-09 03:31:10|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|24
1628479880000|2021-08-09 03:31:20|4429.43|4428.83|4429.43|4428.83|4429.43|4428.83|4429.43|4428.83|3
1628479890000|2021-08-09 03:31:30|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|2
1628479900000|2021-08-09 03:31:40|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|4
1628479910000|2021-08-09 03:31:50|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|8
1628479920000|2021-08-09 03:32:00|||||||||2
1628479930000|2021-08-09 03:32:10|||||||||7
1628479940000|2021-08-09 03:32:20|4429.56|4428.96|4429.43|4428.83|4429.56|4428.96|4429.43|4428.83|11
1628479950000|2021-08-09 03:32:30|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|2
1628479980000|2021-08-09 03:33:00|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|14
1628479990000|2021-08-09 03:33:10|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|1
1628480000000|2021-08-09 03:33:20|4429.18|4428.58|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|12
1628480010000|2021-08-09 03:33:30|||||||||3
1628480020000|2021-08-09 03:33:40|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|33
1628480030000|2021-08-09 03:33:50|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|3
1628480040000|2021-08-09 03:34:00|||||||||2
1628480090000|2021-08-09 03:34:50|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|28
1628480100000|2021-08-09 03:35:00|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.18|4428.58|13
1628480110000|2021-08-09 03:35:10|4429.18|4428.58|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|14
1628480120000|2021-08-09 03:35:20|||||||||2
1628480170000|2021-08-09 03:36:10|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|26
1628480180000|2021-08-09 03:36:20|||||||||25
1628480210000|2021-08-09 03:36:50|||||||||3
1628480220000|2021-08-09 03:37:00|||||||||1
1628480230000|2021-08-09 03:37:10|||||||||4
1628480250000|2021-08-09 03:37:30|4429.06|4428.46|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|38
1628480270000|2021-08-09 03:37:50|||||||||4
1628480300000|2021-08-09 03:38:20|4428.56|4427.96|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|37
1628480310000|2021-08-09 03:38:30|||||||||6
1628480330000|2021-08-09 03:38:50|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|24
1628480340000|2021-08-09 03:39:00|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|33
1628480360000|2021-08-09 03:39:20|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|4428.31|4427.71|17
1628480370000|2021-08-09 03:39:30|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4
1628480390000|2021-08-09 03:39:50|||||||||2
1628480400000|2021-08-09 03:40:00|4428.43|4427.83|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|63
1628480410000|2021-08-09 03:40:10|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|19
1628480430000|2021-08-09 03:40:30|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|15
1628480450000|2021-08-09 03:40:50|||||||||3
1628480470000|2021-08-09 03:41:10|4428.31|4427.71|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|9
1628480480000|2021-08-09 03:41:20|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|2
1628480500000|2021-08-09 03:41:40|||||||||10
1628480530000|2021-08-09 03:42:10|4428.18|4427.58|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|18
1628480540000|2021-08-09 03:42:20|||||||||30
1628480560000|2021-08-09 03:42:40|||||||||2
1628480570000|2021-08-09 03:42:50|||||||||3
1628480580000|2021-08-09 03:43:00|||||||||4
1628480600000|2021-08-09 03:43:20|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|55
1628480610000|2021-08-09 03:43:30|||||||||17
1628480630000|2021-08-09 03:43:50|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|30
1628480640000|2021-08-09 03:44:00|||||||||7
1628480660000|2021-08-09 03:44:20|4428.18|4427.58|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|32
1628480670000|2021-08-09 03:44:30|||||||||3
1628480680000|2021-08-09 03:44:40|||||||||2
1628480690000|2021-08-09 03:44:50|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|6
1628480710000|2021-08-09 03:45:10|4428.06|4427.46|4428.31|4427.71|4428.31|4427.71|4428.06|4427.46|16
1628480720000|2021-08-09 03:45:20|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|8
1628480730000|2021-08-09 03:45:30|||||||||1
1628480740000|2021-08-09 03:45:40|||||||||3
1628480780000|2021-08-09 03:46:20|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|51
1628480790000|2021-08-09 03:46:30|||||||||5
1628480810000|2021-08-09 03:46:50|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|21
1628480820000|2021-08-09 03:47:00|||||||||1
1628480830000|2021-08-09 03:47:10|||||||||4
1628480850000|2021-08-09 03:47:30|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|35
1628480860000|2021-08-09 03:47:40|||||||||3
1628480900000|2021-08-09 03:48:20|||||||||21
1628480940000|2021-08-09 03:49:00|||||||||4
1628480950000|2021-08-09 03:49:10|||||||||3
1628481000000|2021-08-09 03:50:00|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|16
1628481020000|2021-08-09 03:50:20|4428.43|4427.83|4428.43|4427.83|4428.56|4427.96|4428.31|4427.71|6
1628481030000|2021-08-09 03:50:30|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|2
1628481040000|2021-08-09 03:50:40|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|2
1628481080000|2021-08-09 03:51:20|||||||||17
1628481100000|2021-08-09 03:51:40|||||||||3
1628481110000|2021-08-09 03:51:50|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|52
1628481130000|2021-08-09 03:52:10|4428.93|4428.33|4428.93|4428.33|4428.93|4428.33|4428.93|4428.33|15
1628481140000|2021-08-09 03:52:20|4428.81|4428.21|4428.93|4428.33|4429.06|4428.46|4428.81|4428.21|34
1628481150000|2021-08-09 03:52:30|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|4
1628481160000|2021-08-09 03:52:40|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|8
1628481170000|2021-08-09 03:52:50|4428.93|4428.33|4428.93|4428.33|4428.93|4428.33|4428.81|4428.21|5
1628481190000|2021-08-09 03:53:10|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|7
1628481200000|2021-08-09 03:53:20|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|30
1628481210000|2021-08-09 03:53:30|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|12
1628481220000|2021-08-09 03:53:40|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|2
1628481230000|2021-08-09 03:53:50|||||||||2
1628481240000|2021-08-09 03:54:00|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|29
1628481250000|2021-08-09 03:54:10|4428.68|4428.08|4428.68|4428.08|4428.81|4428.21|4428.56|4427.96|6
1628481260000|2021-08-09 03:54:20|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|0
1628481290000|2021-08-09 03:54:50|||||||||7
1628481300000|2021-08-09 03:55:00|4428.43|4427.83|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|10
1628481310000|2021-08-09 03:55:10|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|9
1628481320000|2021-08-09 03:55:20|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|1
1628481350000|2021-08-09 03:55:50|||||||||3
1628481360000|2021-08-09 03:56:00|||||||||6
1628481370000|2021-08-09 03:56:10|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|21
1628481380000|2021-08-09 03:56:20|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|5
1628481390000|2021-08-09 03:56:30|||||||||3
1628481420000|2021-08-09 03:57:00|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.18|4427.58|9
1628481470000|2021-08-09 03:57:50|||||||||2
1628481480000|2021-08-09 03:58:00|||||||||3
1628481490000|2021-08-09 03:58:10|||||||||5
1628481500000|2021-08-09 03:58:20|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|13
1628481510000|2021-08-09 03:58:30|4428.56|4427.96|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|4
1628481520000|2021-08-09 03:58:40|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|4
1628481530000|2021-08-09 03:58:50|4428.43|4427.83|4428.43|4427.83|4428.56|4427.96|4428.31|4427.71|15
1628481540000|2021-08-09 03:59:00|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|2
1628481550000|2021-08-09 03:59:10|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|3
1628481580000|2021-08-09 03:59:40|||||||||2
1628481600000|2021-08-09 04:00:00|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|22
1628481640000|2021-08-09 04:00:40|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|31
1628481660000|2021-08-09 04:01:00|||||||||4
1628481670000|2021-08-09 04:01:10|4429.06|4428.46|4428.93|4428.33|4429.06|4428.46|4428.93|4428.33|37
1628481680000|2021-08-09 04:01:20|||||||||2
1628481690000|2021-08-09 04:01:30|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|8
1628481700000|2021-08-09 04:01:40|4428.93|4428.33|4428.93|4428.33|4428.93|4428.33|4428.93|4428.33|5
1628481710000|2021-08-09 04:01:50|4428.81|4428.21|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|4
1628481720000|2021-08-09 04:02:00|4428.93|4428.33|4428.93|4428.33|4429.06|4428.46|4428.93|4428.33|6
1628481730000|2021-08-09 04:02:10|4428.81|4428.21|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|2
1628481750000|2021-08-09 04:02:30|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|12
1628481760000|2021-08-09 04:02:40|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|3
1628481770000|2021-08-09 04:02:50|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|0
1628481780000|2021-08-09 04:03:00|||||||||2
1628481830000|2021-08-09 04:03:50|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|7
1628481840000|2021-08-09 04:04:00|||||||||1
1628481860000|2021-08-09 04:04:20|||||||||1
1628481890000|2021-08-09 04:04:50|||||||||6
1628481930000|2021-08-09 04:05:30|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|8
1628481940000|2021-08-09 04:05:40|||||||||1
1628481950000|2021-08-09 04:05:50|4428.18|4427.58|4428.18|4427.58|4428.18|4427.58|4428.18|4427.58|27
1628481960000|2021-08-09 04:06:00|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|0
1628481970000|2021-08-09 04:06:10|||||||||2
1628481990000|2021-08-09 04:06:30|||||||||2
1628482000000|2021-08-09 04:06:40|||||||||1
1628482030000|2021-08-09 04:07:10|||||||||8
1628482050000|2021-08-09 04:07:30|4428.18|4427.58|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|16
1628482070000|2021-08-09 04:07:50|4427.93|4427.33|4427.56|4426.96|4427.93|4427.33|4427.56|4426.96|91
1628482080000|2021-08-09 04:08:00|||||||||3
1628482090000|2021-08-09 04:08:10|||||||||3
1628482100000|2021-08-09 04:08:20|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|24
1628482110000|2021-08-09 04:08:30|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|4427.43|4426.83|27
1628482120000|2021-08-09 04:08:40|4427.43|4426.83|4427.43|4426.83|4427.43|4426.83|4427.43|4426.83|4
1628482130000|2021-08-09 04:08:50|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|2
1628482140000|2021-08-09 04:09:00|4427.43|4426.83|4427.56|4426.96|4427.56|4426.96|4427.31|4426.71|21
1628482150000|2021-08-09 04:09:10|||||||||3
1628482180000|2021-08-09 04:09:40|||||||||2
1628482190000|2021-08-09 04:09:50|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|14
1628482200000|2021-08-09 04:10:00|||||||||7
1628482210000|2021-08-09 04:10:10|||||||||6
1628482220000|2021-08-09 04:10:20|4427.93|4427.33|4427.81|4427.21|4427.93|4427.33|4427.81|4427.21|13
1628482260000|2021-08-09 04:11:00|||||||||5
1628482270000|2021-08-09 04:11:10|4427.68|4427.08|4427.68|4427.08|4427.81|4427.21|4427.68|4427.08|49
1628482280000|2021-08-09 04:11:20|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|2
1628482300000|2021-08-09 04:11:40|4427.68|4427.08|4427.56|4426.96|4427.68|4427.08|4427.56|4426.96|5
1628482310000|2021-08-09 04:11:50|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|16
1628482320000|2021-08-09 04:12:00|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.93|4427.33|6
1628482330000|2021-08-09 04:12:10|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|9
1628482340000|2021-08-09 04:12:20|||||||||1
1628482370000|2021-08-09 04:12:50|||||||||4
1628482390000|2021-08-09 04:13:10|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|15
1628482400000|2021-08-09 04:13:20|||||||||1
1628482410000|2021-08-09 04:13:30|||||||||1
1628482420000|2021-08-09 04:13:40|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|9
1628482440000|2021-08-09 04:14:00|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|16
1628482450000|2021-08-09 04:14:10|||||||||2
1628482460000|2021-08-09 04:14:20|||||||||3
1628482480000|2021-08-09 04:14:40|||||||||1
1628482520000|2021-08-09 04:15:20|||||||||13
1628482540000|2021-08-09 04:15:40|||||||||5
1628482560000|2021-08-09 04:16:00|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.18|4427.58|7
1628482570000|2021-08-09 04:16:10|||||||||2
1628482610000|2021-08-09 04:16:50|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|71
1628482620000|2021-08-09 04:17:00|||||||||28
1628482630000|2021-08-09 04:17:10|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|4
1628482650000|2021-08-09 04:17:30|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|7
1628482660000|2021-08-09 04:17:40|||||||||6
1628482680000|2021-08-09 04:18:00|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|13
1628482700000|2021-08-09 04:18:20|||||||||1
1628482710000|2021-08-09 04:18:30|4428.68|4428.08|4428.68|4428.08|4428.81|4428.21|4428.56|4427.96|24
1628482720000|2021-08-09 04:18:40|4428.56|4427.96|4428.68|4428.08|4428.68|4428.08|4428.56|4427.96|2
1628482730000|2021-08-09 04:18:50|4428.81|4428.21|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|3
1628482740000|2021-08-09 04:19:00|||||||||1
1628482760000|2021-08-09 04:19:20|||||||||4
1628482770000|2021-08-09 04:19:30|||||||||10
1628482780000|2021-08-09 04:19:40|4428.81|4428.21|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|7
1628482790000|2021-08-09 04:19:50|||||||||37
1628482800000|2021-08-09 04:20:00|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|7
1628482820000|2021-08-09 04:20:20|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|3
1628482830000|2021-08-09 04:20:30|4428.68|4428.08|4428.68|4428.08|4428.68|4428.08|4428.68|4428.08|12
1628482840000|2021-08-09 04:20:40|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|0
1628482850000|2021-08-09 04:20:50|||||||||7
1628482870000|2021-08-09 04:21:10|||||||||2
1628482880000|2021-08-09 04:21:20|||||||||1
1628482900000|2021-08-09 04:21:40|||||||||22
1628482920000|2021-08-09 04:22:00|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|18
1628482950000|2021-08-09 04:22:30|||||||||4
1628482960000|2021-08-09 04:22:40|||||||||1
1628483000000|2021-08-09 04:23:20|||||||||6
1628483010000|2021-08-09 04:23:30|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|14
1628483030000|2021-08-09 04:23:50|||||||||7
1628483040000|2021-08-09 04:24:00|||||||||3
1628483060000|2021-08-09 04:24:20|||||||||5
1628483070000|2021-08-09 04:24:30|||||||||1
1628483080000|2021-08-09 04:24:40|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|37
1628483130000|2021-08-09 04:25:30|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|8
1628483140000|2021-08-09 04:25:40|||||||||2
1628483200000|2021-08-09 04:26:40|||||||||5
1628483210000|2021-08-09 04:26:50|||||||||4
1628483220000|2021-08-09 04:27:00|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|4
1628483230000|2021-08-09 04:27:10|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|15
1628483250000|2021-08-09 04:27:30|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|2
1628483260000|2021-08-09 04:27:40|4428.31|4427.71|4428.43|4427.83|4428.43|4427.83|4428.31|4427.71|5
1628483290000|2021-08-09 04:28:10|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|1
1628483300000|2021-08-09 04:28:20|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|2
1628483310000|2021-08-09 04:28:30|4428.56|4427.96|4428.43|4427.83|4428.56|4427.96|4428.31|4427.71|2
1628483320000|2021-08-09 04:28:40|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|0
1628483340000|2021-08-09 04:29:00|||||||||10
1628483350000|2021-08-09 04:29:10|||||||||1
1628483360000|2021-08-09 04:29:20|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.18|4427.58|9
1628483380000|2021-08-09 04:29:40|||||||||1
1628483400000|2021-08-09 04:30:00|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|20
1628483410000|2021-08-09 04:30:10|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|2
1628483420000|2021-08-09 04:30:20|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|1
1628483440000|2021-08-09 04:30:40|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|12
1628483460000|2021-08-09 04:31:00|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|23
1628483480000|2021-08-09 04:31:20|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|4
1628483490000|2021-08-09 04:31:30|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|23
1628483520000|2021-08-09 04:32:00|||||||||18
1628483530000|2021-08-09 04:32:10|||||||||3
1628483560000|2021-08-09 04:32:40|4428.68|4428.08|4428.68|4428.08|4428.68|4428.08|4428.68|4428.08|2
1628483570000|2021-08-09 04:32:50|4428.81|4428.21|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|10
1628483580000|2021-08-09 04:33:00|||||||||2
1628483630000|2021-08-09 04:33:50|4428.68|4428.08|4428.68|4428.08|4428.68|4428.08|4428.56|4427.96|21
1628483640000|2021-08-09 04:34:00|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|0
1628483650000|2021-08-09 04:34:10|4428.68|4428.08|4428.68|4428.08|4428.68|4428.08|4428.68|4428.08|3
1628483660000|2021-08-09 04:34:20|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|0
1628483670000|2021-08-09 04:34:30|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|7
1628483680000|2021-08-09 04:34:40|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|39
1628483690000|2021-08-09 04:34:50|||||||||2
1628483700000|2021-08-09 04:35:00|4428.81|4428.21|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|12
1628483710000|2021-08-09 04:35:10|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|6
1628483720000|2021-08-09 04:35:20|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|21
1628483730000|2021-08-09 04:35:30|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|5
1628483760000|2021-08-09 04:36:00|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|4
1628483770000|2021-08-09 04:36:10|||||||||7
1628483790000|2021-08-09 04:36:30|||||||||1
1628483810000|2021-08-09 04:36:50|||||||||5
1628483840000|2021-08-09 04:37:20|||||||||5
1628483850000|2021-08-09 04:37:30|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|13
1628483890000|2021-08-09 04:38:10|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|25
1628483920000|2021-08-09 04:38:40|||||||||5
1628483940000|2021-08-09 04:39:00|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|8
1628483950000|2021-08-09 04:39:10|||||||||1
1628483970000|2021-08-09 04:39:30|4428.68|4428.08|4428.68|4428.08|4428.68|4428.08|4428.68|4428.08|10
1628483980000|2021-08-09 04:39:40|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|2
1628484000000|2021-08-09 04:40:00|||||||||13
1628484020000|2021-08-09 04:40:20|||||||||1
1628484070000|2021-08-09 04:41:10|||||||||14
1628484100000|2021-08-09 04:41:40|||||||||4
1628484120000|2021-08-09 04:42:00|||||||||5
1628484130000|2021-08-09 04:42:10|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|16
1628484140000|2021-08-09 04:42:20|||||||||1
1628484150000|2021-08-09 04:42:30|||||||||1
1628484170000|2021-08-09 04:42:50|||||||||1
1628484190000|2021-08-09 04:43:10|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|22
1628484200000|2021-08-09 04:43:20|4428.43|4427.83|4428.43|4427.83|4428.56|4427.96|4428.31|4427.71|12
1628484210000|2021-08-09 04:43:30|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|6
1628484240000|2021-08-09 04:44:00|||||||||18
1628484250000|2021-08-09 04:44:10|4428.56|4427.96|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|32
1628484260000|2021-08-09 04:44:20|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|9
1628484280000|2021-08-09 04:44:40|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|13
1628484300000|2021-08-09 04:45:00|||||||||18
1628484310000|2021-08-09 04:45:10|4428.68|4428.08|4428.68|4428.08|4428.81|4428.21|4428.56|4427.96|10
1628484320000|2021-08-09 04:45:20|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|0
1628484330000|2021-08-09 04:45:30|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|10
1628484350000|2021-08-09 04:45:50|||||||||1
1628484360000|2021-08-09 04:46:00|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|0
1628484390000|2021-08-09 04:46:30|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|7
1628484400000|2021-08-09 04:46:40|4428.31|4427.71|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|13
1628484460000|2021-08-09 04:47:40|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|2
1628484470000|2021-08-09 04:47:50|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|8
1628484480000|2021-08-09 04:48:00|||||||||2
1628484490000|2021-08-09 04:48:10|4428.18|4427.58|4428.06|4427.46|4428.18|4427.58|4428.06|4427.46|50
1628484510000|2021-08-09 04:48:30|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.18|4427.58|12
1628484520000|2021-08-09 04:48:40|||||||||2
1628484590000|2021-08-09 04:49:50|||||||||3
1628484600000|2021-08-09 04:50:00|||||||||2
1628484620000|2021-08-09 04:50:20|||||||||6
1628484660000|2021-08-09 04:51:00|||||||||2
1628484670000|2021-08-09 04:51:10|||||||||2
1628484680000|2021-08-09 04:51:20|||||||||1
1628484710000|2021-08-09 04:51:50|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|24
1628484720000|2021-08-09 04:52:00|||||||||1
1628484730000|2021-08-09 04:52:10|||||||||1
1628484750000|2021-08-09 04:52:30|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|45
1628484760000|2021-08-09 04:52:40|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|10
1628484780000|2021-08-09 04:53:00|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|21
1628484790000|2021-08-09 04:53:10|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|9
1628484800000|2021-08-09 04:53:20|4428.81|4428.21|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|12
1628484820000|2021-08-09 04:53:40|||||||||1
1628484840000|2021-08-09 04:54:00|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|10
1628484880000|2021-08-09 04:54:40|||||||||2
1628484890000|2021-08-09 04:54:50|||||||||6
1628484900000|2021-08-09 04:55:00|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|15
1628484930000|2021-08-09 04:55:30|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|14
1628484960000|2021-08-09 04:56:00|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|16
1628484970000|2021-08-09 04:56:10|4428.68|4428.08|4428.68|4428.08|4428.81|4428.21|4428.68|4428.08|5
1628484980000|2021-08-09 04:56:20|4428.56|4427.96|4428.68|4428.08|4428.68|4428.08|4428.56|4427.96|2
1628484990000|2021-08-09 04:56:30|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|0
1628485000000|2021-08-09 04:56:40|4428.68|4428.08|4428.68|4428.08|4428.68|4428.08|4428.68|4428.08|5
1628485010000|2021-08-09 04:56:50|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|0
1628485020000|2021-08-09 04:57:00|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|8
1628485030000|2021-08-09 04:57:10|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|2
1628485040000|2021-08-09 04:57:20|||||||||2
1628485060000|2021-08-09 04:57:40|||||||||2
1628485070000|2021-08-09 04:57:50|4428.31|4427.71|4428.43|4427.83|4428.56|4427.96|4428.31|4427.71|39
1628485110000|2021-08-09 04:58:30|4428.31|4427.71|4428.43|4427.83|4428.43|4427.83|4428.31|4427.71|2
1628485120000|2021-08-09 04:58:40|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|0
1628485140000|2021-08-09 04:59:00|||||||||18
1628485150000|2021-08-09 04:59:10|||||||||12
1628485180000|2021-08-09 04:59:40|||||||||2
1628485200000|2021-08-09 05:00:00|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.18|4427.58|15
1628485210000|2021-08-09 05:00:10|4428.18|4427.58|4428.06|4427.46|4428.18|4427.58|4428.06|4427.46|24
1628485220000|2021-08-09 05:00:20|||||||||5
1628485230000|2021-08-09 05:00:30|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|25
1628485240000|2021-08-09 05:00:40|4428.18|4427.58|4428.06|4427.46|4428.18|4427.58|4428.06|4427.46|11
1628485250000|2021-08-09 05:00:50|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.18|4427.58|19
1628485260000|2021-08-09 05:01:00|4428.43|4427.83|4428.43|4427.83|4428.56|4427.96|4428.31|4427.71|64
1628485270000|2021-08-09 05:01:10|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|1
1628485300000|2021-08-09 05:01:40|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|8
1628485310000|2021-08-09 05:01:50|4428.43|4427.83|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|4
1628485320000|2021-08-09 05:02:00|4428.56|4427.96|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|5
1628485350000|2021-08-09 05:02:30|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|37
1628485370000|2021-08-09 05:02:50|||||||||1
1628485380000|2021-08-09 05:03:00|||||||||4
1628485390000|2021-08-09 05:03:10|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.18|4427.58|12
1628485430000|2021-08-09 05:03:50|||||||||7
1628485440000|2021-08-09 05:04:00|||||||||3
1628485460000|2021-08-09 05:04:20|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|20
1628485480000|2021-08-09 05:04:40|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|17
1628485490000|2021-08-09 05:04:50|||||||||4
1628485500000|2021-08-09 05:05:00|4428.56|4427.96|4428.68|4428.08|4428.81|4428.21|4428.56|4427.96|22
1628485510000|2021-08-09 05:05:10|4428.56|4427.96|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|1
1628485520000|2021-08-09 05:05:20|4428.68|4428.08|4428.68|4428.08|4428.81|4428.21|4428.68|4428.08|15
1628485530000|2021-08-09 05:05:30|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|0
1628485540000|2021-08-09 05:05:40|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|2
1628485560000|2021-08-09 05:06:00|||||||||4
1628485570000|2021-08-09 05:06:10|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|13
1628485580000|2021-08-09 05:06:20|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|4428.31|4427.71|7
1628485590000|2021-08-09 05:06:30|4428.56|4427.96|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|0
1628485600000|2021-08-09 05:06:40|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|4428.43|4427.83|1
1628485610000|2021-08-09 05:06:50|4428.31|4427.71|4428.43|4427.83|4428.43|4427.83|4428.31|4427.71|0
1628485620000|2021-08-09 05:07:00|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|2
1628485630000|2021-08-09 05:07:10|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|11
1628485640000|2021-08-09 05:07:20|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|23
1628485650000|2021-08-09 05:07:30|||||||||1
1628485660000|2021-08-09 05:07:40|||||||||10
1628485670000|2021-08-09 05:07:50|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|13
1628485680000|2021-08-09 05:08:00|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|9
1628485700000|2021-08-09 05:08:20|||||||||7
1628485720000|2021-08-09 05:08:40|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|0
1628485730000|2021-08-09 05:08:50|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|4
1628485740000|2021-08-09 05:09:00|||||||||1
1628485770000|2021-08-09 05:09:30|4427.81|4427.21|4427.56|4426.96|4427.81|4427.21|4427.56|4426.96|138
1628485780000|2021-08-09 05:09:40|4427.31|4426.71|4427.31|4426.71|4427.56|4426.96|4427.31|4426.71|99
1628485790000|2021-08-09 05:09:50|4427.43|4426.83|4427.56|4426.96|4427.56|4426.96|4427.43|4426.83|7
1628485800000|2021-08-09 05:10:00|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|5
1628485810000|2021-08-09 05:10:10|||||||||1
1628485820000|2021-08-09 05:10:20|||||||||2
1628485830000|2021-08-09 05:10:30|||||||||1
1628485840000|2021-08-09 05:10:40|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|23
1628485850000|2021-08-09 05:10:50|4427.56|4426.96|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|9
1628485860000|2021-08-09 05:11:00|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|3
1628485870000|2021-08-09 05:11:10|4427.93|4427.33|4427.81|4427.21|4427.93|4427.33|4427.81|4427.21|26
1628485900000|2021-08-09 05:11:40|||||||||2
1628485910000|2021-08-09 05:11:50|4427.93|4427.33|4427.81|4427.21|4427.93|4427.33|4427.81|4427.21|35
1628485920000|2021-08-09 05:12:00|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|17
1628485930000|2021-08-09 05:12:10|||||||||1
1628485940000|2021-08-09 05:12:20|4427.68|4427.08|4427.56|4426.96|4427.68|4427.08|4427.56|4426.96|18
1628485960000|2021-08-09 05:12:40|4427.31|4426.71|4427.31|4426.71|4427.31|4426.71|4427.31|4426.71|92
1628485970000|2021-08-09 05:12:50|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|34
1628485980000|2021-08-09 05:13:00|||||||||22
1628485990000|2021-08-09 05:13:10|4427.43|4426.83|4427.56|4426.96|4427.56|4426.96|4427.31|4426.71|29
1628486000000|2021-08-09 05:13:20|4427.43|4426.83|4427.31|4426.71|4427.56|4426.96|4427.31|4426.71|12
1628486010000|2021-08-09 05:13:30|||||||||2
1628486030000|2021-08-09 05:13:50|4427.06|4426.46|4427.31|4426.71|4427.31|4426.71|4427.06|4426.46|47
1628486040000|2021-08-09 05:14:00|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|4427.31|4426.71|51
1628486060000|2021-08-09 05:14:20|4427.43|4426.83|4427.31|4426.71|4427.43|4426.83|4427.31|4426.71|10
1628486070000|2021-08-09 05:14:30|||||||||3
1628486080000|2021-08-09 05:14:40|4427.18|4426.58|4427.06|4426.46|4427.18|4426.58|4427.06|4426.46|22
1628486090000|2021-08-09 05:14:50|||||||||8
1628486100000|2021-08-09 05:15:00|4427.18|4426.58|4427.31|4426.71|4427.31|4426.71|4427.18|4426.58|63
1628486120000|2021-08-09 05:15:20|4427.18|4426.58|4427.06|4426.46|4427.31|4426.71|4427.06|4426.46|13
1628486130000|2021-08-09 05:15:30|4427.18|4426.58|4427.06|4426.46|4427.31|4426.71|4427.06|4426.46|3
1628486140000|2021-08-09 05:15:40|4427.18|4426.58|4427.06|4426.46|4427.31|4426.71|4427.06|4426.46|14
1628486160000|2021-08-09 05:16:00|||||||||2
1628486190000|2021-08-09 05:16:30|4427.31|4426.71|4427.31|4426.71|4427.31|4426.71|4427.31|4426.71|36
1628486200000|2021-08-09 05:16:40|4427.18|4426.58|4427.31|4426.71|4427.31|4426.71|4427.18|4426.58|6
1628486210000|2021-08-09 05:16:50|4427.06|4426.46|4427.06|4426.46|4427.06|4426.46|4427.06|4426.46|9
1628486220000|2021-08-09 05:17:00|4427.31|4426.71|4427.31|4426.71|4427.31|4426.71|4427.18|4426.58|41
1628486270000|2021-08-09 05:17:50|4427.56|4426.96|4427.31|4426.71|4427.56|4426.96|4427.31|4426.71|17
1628486280000|2021-08-09 05:18:00|||||||||1
1628486290000|2021-08-09 05:18:10|||||||||1
1628486330000|2021-08-09 05:18:50|||||||||1
1628486410000|2021-08-09 05:20:10|4427.06|4426.46|4427.31|4426.71|4427.31|4426.71|4427.06|4426.46|82
1628486430000|2021-08-09 05:20:30|||||||||2
1628486460000|2021-08-09 05:21:00|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|16
1628486470000|2021-08-09 05:21:10|||||||||6
1628486480000|2021-08-09 05:21:20|||||||||18
1628486490000|2021-08-09 05:21:30|||||||||1
1628486500000|2021-08-09 05:21:40|4427.43|4426.83|4427.56|4426.96|4427.56|4426.96|4427.31|4426.71|14
1628486510000|2021-08-09 05:21:50|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|11
1628486520000|2021-08-09 05:22:00|||||||||7
1628486530000|2021-08-09 05:22:10|||||||||7
1628486540000|2021-08-09 05:22:20|4427.56|4426.96|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|23
1628486550000|2021-08-09 05:22:30|4427.68|4427.08|4427.56|4426.96|4427.68|4427.08|4427.56|4426.96|4
1628486560000|2021-08-09 05:22:40|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|6
1628486570000|2021-08-09 05:22:50|4427.68|4427.08|4427.56|4426.96|4427.68|4427.08|4427.56|4426.96|2
1628486580000|2021-08-09 05:23:00|||||||||8
1628486590000|2021-08-09 05:23:10|4427.43|4426.83|4427.56|4426.96|4427.56|4426.96|4427.43|4426.83|14
1628486600000|2021-08-09 05:23:20|4427.43|4426.83|4427.43|4426.83|4427.43|4426.83|4427.31|4426.71|13
1628486610000|2021-08-09 05:23:30|4427.31|4426.71|4427.31|4426.71|4427.31|4426.71|4427.31|4426.71|0
1628486630000|2021-08-09 05:23:50|||||||||1
1628486640000|2021-08-09 05:24:00|||||||||4
1628486650000|2021-08-09 05:24:10|4427.18|4426.58|4427.18|4426.58|4427.31|4426.71|4427.06|4426.46|17
1628486660000|2021-08-09 05:24:20|4427.31|4426.71|4427.06|4426.46|4427.31|4426.71|4427.06|4426.46|0
1628486670000|2021-08-09 05:24:30|||||||||1
1628486680000|2021-08-09 05:24:40|||||||||1
1628486700000|2021-08-09 05:25:00|4427.18|4426.58|4427.43|4426.83|4427.43|4426.83|4427.18|4426.58|29
1628486710000|2021-08-09 05:25:10|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|4427.31|4426.71|8
1628486720000|2021-08-09 05:25:20|4427.43|4426.83|4427.31|4426.71|4427.43|4426.83|4427.31|4426.71|11
1628486730000|2021-08-09 05:25:30|4427.43|4426.83|4427.31|4426.71|4427.43|4426.83|4427.31|4426.71|7
1628486740000|2021-08-09 05:25:40|||||||||19
1628486760000|2021-08-09 05:26:00|4427.43|4426.83|4427.56|4426.96|4427.56|4426.96|4427.43|4426.83|8
1628486770000|2021-08-09 05:26:10|4427.43|4426.83|4427.43|4426.83|4427.43|4426.83|4427.31|4426.71|10
1628486780000|2021-08-09 05:26:20|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|4427.31|4426.71|3
1628486790000|2021-08-09 05:26:30|4427.43|4426.83|4427.31|4426.71|4427.43|4426.83|4427.31|4426.71|1
1628486800000|2021-08-09 05:26:40|4427.43|4426.83|4427.31|4426.71|4427.43|4426.83|4427.31|4426.71|7
1628486810000|2021-08-09 05:26:50|4427.43|4426.83|4427.56|4426.96|4427.56|4426.96|4427.43|4426.83|0
1628486830000|2021-08-09 05:27:10|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|29
1628486840000|2021-08-09 05:27:20|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|7
1628486850000|2021-08-09 05:27:30|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|8
1628486860000|2021-08-09 05:27:40|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|5
1628486870000|2021-08-09 05:27:50|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|19
1628486910000|2021-08-09 05:28:30|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|15
1628486920000|2021-08-09 05:28:40|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|18
1628486940000|2021-08-09 05:29:00|||||||||13
1628486960000|2021-08-09 05:29:20|||||||||43
1628486970000|2021-08-09 05:29:30|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|19
1628486980000|2021-08-09 05:29:40|||||||||1
1628486990000|2021-08-09 05:29:50|||||||||1
1628487000000|2021-08-09 05:30:00|4427.81|4427.21|4427.56|4426.96|4427.81|4427.21|4427.56|4426.96|29
1628487010000|2021-08-09 05:30:10|4427.43|4426.83|4427.31|4426.71|4427.43|4426.83|4427.31|4426.71|38
1628487020000|2021-08-09 05:30:20|4427.43|4426.83|4427.56|4426.96|4427.56|4426.96|4427.43|4426.83|8
1628487030000|2021-08-09 05:30:30|4427.68|4427.08|4427.56|4426.96|4427.81|4427.21|4427.56|4426.96|16
1628487040000|2021-08-09 05:30:40|4427.68|4427.08|4427.68|4427.08|4427.68|4427.08|4427.56|4426.96|4
1628487050000|2021-08-09 05:30:50|4427.56|4426.96|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|2
1628487060000|2021-08-09 05:31:00|||||||||5
1628487080000|2021-08-09 05:31:20|||||||||18
1628487110000|2021-08-09 05:31:50|||||||||1
1628487180000|2021-08-09 05:33:00|||||||||8
1628487200000|2021-08-09 05:33:20|||||||||8
1628487210000|2021-08-09 05:33:30|||||||||1
1628487220000|2021-08-09 05:33:40|||||||||1
1628487230000|2021-08-09 05:33:50|||||||||1
1628487240000|2021-08-09 05:34:00|||||||||12
1628487250000|2021-08-09 05:34:10|4427.56|4426.96|4427.56|4426.96|4427.68|4427.08|4427.56|4426.96|14
1628487270000|2021-08-09 05:34:30|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|7
1628487290000|2021-08-09 05:34:50|||||||||1
1628487310000|2021-08-09 05:35:10|||||||||9
1628487320000|2021-08-09 05:35:20|||||||||6
1628487330000|2021-08-09 05:35:30|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|18
1628487340000|2021-08-09 05:35:40|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.93|4427.33|15
1628487350000|2021-08-09 05:35:50|||||||||19
1628487370000|2021-08-09 05:36:10|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.06|4427.46|38
1628487380000|2021-08-09 05:36:20|4428.06|4427.46|4428.06|4427.46|4428.18|4427.58|4428.06|4427.46|6
1628487390000|2021-08-09 05:36:30|||||||||1
1628487400000|2021-08-09 05:36:40|||||||||2
1628487420000|2021-08-09 05:37:00|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.18|4427.58|8
1628487440000|2021-08-09 05:37:20|||||||||10
1628487480000|2021-08-09 05:38:00|||||||||16
1628487490000|2021-08-09 05:38:10|||||||||3
1628487500000|2021-08-09 05:38:20|4428.18|4427.58|4428.06|4427.46|4428.18|4427.58|4428.06|4427.46|6
1628487510000|2021-08-09 05:38:30|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|18
1628487530000|2021-08-09 05:38:50|||||||||1
1628487540000|2021-08-09 05:39:00|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.06|4427.46|6
1628487550000|2021-08-09 05:39:10|||||||||9
1628487570000|2021-08-09 05:39:30|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.18|4427.58|39
1628487590000|2021-08-09 05:39:50|||||||||11
1628487600000|2021-08-09 05:40:00|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|20
1628487610000|2021-08-09 05:40:10|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|9
1628487630000|2021-08-09 05:40:30|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|23
1628487640000|2021-08-09 05:40:40|||||||||12
1628487650000|2021-08-09 05:40:50|||||||||2
1628487660000|2021-08-09 05:41:00|||||||||9
1628487670000|2021-08-09 05:41:10|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|27
1628487680000|2021-08-09 05:41:20|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|25
1628487700000|2021-08-09 05:41:40|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|30
1628487710000|2021-08-09 05:41:50|||||||||1
1628487720000|2021-08-09 05:42:00|||||||||6
1628487750000|2021-08-09 05:42:30|||||||||6
1628487780000|2021-08-09 05:43:00|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|24
1628487790000|2021-08-09 05:43:10|||||||||2
1628487800000|2021-08-09 05:43:20|||||||||1
1628487810000|2021-08-09 05:43:30|4428.81|4428.21|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|15
1628487840000|2021-08-09 05:44:00|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.18|4427.58|55
1628487850000|2021-08-09 05:44:10|||||||||1
1628487880000|2021-08-09 05:44:40|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|8
1628487900000|2021-08-09 05:45:00|||||||||8
1628487910000|2021-08-09 05:45:10|4428.18|4427.58|4428.06|4427.46|4428.18|4427.58|4428.06|4427.46|11
1628487920000|2021-08-09 05:45:20|4428.18|4427.58|4428.06|4427.46|4428.18|4427.58|4428.06|4427.46|0
1628487930000|2021-08-09 05:45:30|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.06|4427.46|13
1628487940000|2021-08-09 05:45:40|4428.18|4427.58|4428.06|4427.46|4428.31|4427.71|4427.93|4427.33|20
1628487950000|2021-08-09 05:45:50|4427.93|4427.33|4427.81|4427.21|4427.93|4427.33|4427.81|4427.21|12
1628487960000|2021-08-09 05:46:00|||||||||3
1628487970000|2021-08-09 05:46:10|||||||||4
1628488010000|2021-08-09 05:46:50|||||||||3
1628488020000|2021-08-09 05:47:00|||||||||1
1628488030000|2021-08-09 05:47:10|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.93|4427.33|19
1628488040000|2021-08-09 05:47:20|||||||||2
1628488070000|2021-08-09 05:47:50|4428.18|4427.58|4428.18|4427.58|4428.18|4427.58|4428.06|4427.46|19
1628488080000|2021-08-09 05:48:00|4428.06|4427.46|4428.31|4427.71|4428.31|4427.71|4428.06|4427.46|6
1628488090000|2021-08-09 05:48:10|||||||||1
1628488110000|2021-08-09 05:48:30|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|6
1628488140000|2021-08-09 05:49:00|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|13
1628488160000|2021-08-09 05:49:20|||||||||1
1628488170000|2021-08-09 05:49:30|4428.68|4428.08|4428.68|4428.08|4428.68|4428.08|4428.68|4428.08|2
1628488180000|2021-08-09 05:49:40|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|11
1628488200000|2021-08-09 05:50:00|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|19
1628488230000|2021-08-09 05:50:30|||||||||3
1628488240000|2021-08-09 05:50:40|||||||||4
1628488260000|2021-08-09 05:51:00|||||||||2
1628488270000|2021-08-09 05:51:10|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|13
1628488300000|2021-08-09 05:51:40|4428.18|4427.58|4428.18|4427.58|4428.31|4427.71|4428.06|4427.46|13
1628488310000|2021-08-09 05:51:50|4428.06|4427.46|4428.18|4427.58|4428.18|4427.58|4428.06|4427.46|0
1628488320000|2021-08-09 05:52:00|4428.06|4427.46|4428.06|4427.46|4428.18|4427.58|4428.06|4427.46|1
1628488350000|2021-08-09 05:52:30|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|25
1628488360000|2021-08-09 05:52:40|||||||||12
1628488380000|2021-08-09 05:53:00|4428.18|4427.58|4428.06|4427.46|4428.18|4427.58|4428.06|4427.46|76
1628488390000|2021-08-09 05:53:10|||||||||1
1628488410000|2021-08-09 05:53:30|||||||||8
1628488440000|2021-08-09 05:54:00|4428.31|4427.71|4428.18|4427.58|4428.31|4427.71|4428.18|4427.58|30
1628488450000|2021-08-09 05:54:10|4428.31|4427.71|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|1
1628488470000|2021-08-09 05:54:30|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|9
1628488480000|2021-08-09 05:54:40|||||||||6
1628488500000|2021-08-09 05:55:00|||||||||4
1628488510000|2021-08-09 05:55:10|4428.06|4427.46|4427.81|4427.21|4428.06|4427.46|4427.81|4427.21|47
1628488520000|2021-08-09 05:55:20|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|38
1628488530000|2021-08-09 05:55:30|4427.68|4427.08|4427.68|4427.08|4427.81|4427.21|4427.56|4426.96|4
1628488540000|2021-08-09 05:55:40|4427.56|4426.96|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|3
1628488560000|2021-08-09 05:56:00|||||||||1
1628488570000|2021-08-09 05:56:10|||||||||6
1628488580000|2021-08-09 05:56:20|||||||||1
1628488590000|2021-08-09 05:56:30|4427.56|4426.96|4427.43|4426.83|4427.56|4426.96|4427.31|4426.71|271
1628488600000|2021-08-09 05:56:40|4427.56|4426.96|4427.31|4426.71|4427.56|4426.96|4427.31|4426.71|5
1628488620000|2021-08-09 05:57:00|4427.06|4426.46|4427.06|4426.46|4427.06|4426.46|4426.93|4426.33|193
1628488630000|2021-08-09 05:57:10|||||||||30
1628488660000|2021-08-09 05:57:40|||||||||5
1628488670000|2021-08-09 05:57:50|||||||||2
1628488680000|2021-08-09 05:58:00|||||||||7
1628488690000|2021-08-09 05:58:10|||||||||3
1628488700000|2021-08-09 05:58:20|||||||||4
1628488710000|2021-08-09 05:58:30|||||||||1
1628488720000|2021-08-09 05:58:40|4427.31|4426.71|4427.06|4426.46|4427.31|4426.71|4427.06|4426.46|62
1628488740000|2021-08-09 05:59:00|||||||||4
1628488760000|2021-08-09 05:59:20|||||||||2
1628488770000|2021-08-09 05:59:30|||||||||13
1628488780000|2021-08-09 05:59:40|4426.93|4426.33|4427.06|4426.46|4427.06|4426.46|4426.93|4426.33|29
1628488790000|2021-08-09 05:59:50|||||||||1
1628488800000|2021-08-09 06:00:00|4426.81|4426.21|4426.31|4425.71|4426.81|4426.21|4426.31|4425.71|231
1628488810000|2021-08-09 06:00:10|4426.43|4425.83|4426.56|4425.96|4426.81|4426.21|4426.31|4425.71|96
1628488820000|2021-08-09 06:00:20|4426.31|4425.71|4426.06|4425.46|4426.31|4425.71|4426.06|4425.46|43
1628488830000|2021-08-09 06:00:30|4425.93|4425.33|4425.81|4425.21|4425.93|4425.33|4425.81|4425.21|50
1628488840000|2021-08-09 06:00:40|4425.68|4425.08|4425.68|4425.08|4425.81|4425.21|4425.68|4425.08|45
1628488850000|2021-08-09 06:00:50|4425.56|4424.96|4425.81|4425.21|4425.81|4425.21|4425.56|4424.96|14
1628488860000|2021-08-09 06:01:00|4425.56|4424.96|4425.68|4425.08|4425.81|4425.21|4425.56|4424.96|53
1628488870000|2021-08-09 06:01:10|4425.81|4425.21|4425.56|4424.96|4425.81|4425.21|4425.56|4424.96|42
1628488880000|2021-08-09 06:01:20|||||||||3
1628488890000|2021-08-09 06:01:30|||||||||5
1628488900000|2021-08-09 06:01:40|4425.43|4424.83|4425.06|4424.46|4425.43|4424.83|4424.81|4424.21|143
1628488910000|2021-08-09 06:01:50|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|4425.18|4424.58|39
1628488920000|2021-08-09 06:02:00|4425.06|4424.46|4424.81|4424.21|4425.06|4424.46|4424.81|4424.21|24
1628488930000|2021-08-09 06:02:10|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4424.93|4424.33|55
1628488940000|2021-08-09 06:02:20|4424.93|4424.33|4425.31|4424.71|4425.31|4424.71|4424.81|4424.21|42
1628488950000|2021-08-09 06:02:30|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|19
1628488960000|2021-08-09 06:02:40|4424.81|4424.21|4425.06|4424.46|4425.06|4424.46|4424.81|4424.21|32
1628488970000|2021-08-09 06:02:50|4424.93|4424.33|4424.93|4424.33|4424.93|4424.33|4424.93|4424.33|79
1628488980000|2021-08-09 06:03:00|4424.81|4424.21|4425.06|4424.46|4425.06|4424.46|4424.81|4424.21|35
1628488990000|2021-08-09 06:03:10|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|7
1628489000000|2021-08-09 06:03:20|4425.43|4424.83|4425.31|4424.71|4425.56|4424.96|4425.31|4424.71|18
1628489010000|2021-08-09 06:03:30|||||||||13
1628489020000|2021-08-09 06:03:40|4425.43|4424.83|4425.31|4424.71|4425.56|4424.96|4425.31|4424.71|13
1628489040000|2021-08-09 06:04:00|4425.18|4424.58|4425.06|4424.46|4425.31|4424.71|4425.06|4424.46|25
1628489050000|2021-08-09 06:04:10|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|21
1628489060000|2021-08-09 06:04:20|4425.43|4424.83|4425.56|4424.96|4425.56|4424.96|4425.43|4424.83|33
1628489070000|2021-08-09 06:04:30|||||||||6
1628489080000|2021-08-09 06:04:40|4425.81|4425.21|4425.81|4425.21|4425.81|4425.21|4425.81|4425.21|70
1628489090000|2021-08-09 06:04:50|4425.56|4424.96|4425.81|4425.21|4425.81|4425.21|4425.56|4424.96|34
1628489100000|2021-08-09 06:05:00|4425.68|4425.08|4425.81|4425.21|4425.81|4425.21|4425.68|4425.08|90
1628489110000|2021-08-09 06:05:10|4425.68|4425.08|4425.81|4425.21|4425.81|4425.21|4425.56|4424.96|9
1628489120000|2021-08-09 06:05:20|4425.93|4425.33|4426.31|4425.71|4426.31|4425.71|4425.93|4425.33|23
1628489130000|2021-08-09 06:05:30|4426.18|4425.58|4426.06|4425.46|4426.18|4425.58|4426.06|4425.46|2
1628489140000|2021-08-09 06:05:40|4426.18|4425.58|4426.31|4425.71|4426.31|4425.71|4426.18|4425.58|18
1628489150000|2021-08-09 06:05:50|4426.56|4425.96|4426.06|4425.46|4426.81|4426.21|4426.06|4425.46|178
1628489160000|2021-08-09 06:06:00|4426.18|4425.58|4425.81|4425.21|4426.18|4425.58|4425.81|4425.21|11
1628489170000|2021-08-09 06:06:10|4425.68|4425.08|4425.81|4425.21|4425.81|4425.21|4425.56|4424.96|30
1628489180000|2021-08-09 06:06:20|4425.68|4425.08|4425.81|4425.21|4425.81|4425.21|4425.56|4424.96|4
1628489190000|2021-08-09 06:06:30|4425.68|4425.08|4425.56|4424.96|4425.81|4425.21|4425.56|4424.96|10
1628489200000|2021-08-09 06:06:40|4425.68|4425.08|4425.68|4425.08|4425.68|4425.08|4425.68|4425.08|3
1628489210000|2021-08-09 06:06:50|4425.81|4425.21|4425.81|4425.21|4425.81|4425.21|4425.68|4425.08|42
1628489220000|2021-08-09 06:07:00|4425.68|4425.08|4425.56|4424.96|4425.81|4425.21|4425.56|4424.96|56
1628489230000|2021-08-09 06:07:10|4425.43|4424.83|4425.31|4424.71|4425.43|4424.83|4425.31|4424.71|28
1628489240000|2021-08-09 06:07:20|4425.18|4424.58|4424.56|4423.96|4425.18|4424.58|4424.56|4423.96|144
1628489250000|2021-08-09 06:07:30|4424.31|4423.71|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|206
1628489260000|2021-08-09 06:07:40|4423.81|4423.21|4424.06|4423.46|4424.06|4423.46|4423.81|4423.21|72
1628489270000|2021-08-09 06:07:50|4424.31|4423.71|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|95
1628489280000|2021-08-09 06:08:00|4423.93|4423.33|4424.31|4423.71|4424.31|4423.71|4423.93|4423.33|46
1628489290000|2021-08-09 06:08:10|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|57
1628489300000|2021-08-09 06:08:20|||||||||12
1628489310000|2021-08-09 06:08:30|||||||||5
1628489320000|2021-08-09 06:08:40|4424.81|4424.21|4424.81|4424.21|4424.93|4424.33|4424.81|4424.21|54
1628489340000|2021-08-09 06:09:00|4424.93|4424.33|4425.06|4424.46|4425.06|4424.46|4424.93|4424.33|23
1628489360000|2021-08-09 06:09:20|||||||||24
1628489370000|2021-08-09 06:09:30|||||||||17
1628489380000|2021-08-09 06:09:40|4425.18|4424.58|4425.31|4424.71|4425.31|4424.71|4425.18|4424.58|8
1628489400000|2021-08-09 06:10:00|4425.06|4424.46|4424.81|4424.21|4425.06|4424.46|4424.81|4424.21|23
1628489410000|2021-08-09 06:10:10|4424.68|4424.08|4424.43|4423.83|4424.68|4424.08|4424.31|4423.71|72
1628489420000|2021-08-09 06:10:20|4424.56|4423.96|4424.31|4423.71|4424.56|4423.96|4424.31|4423.71|19
1628489430000|2021-08-09 06:10:30|4424.43|4423.83|4424.31|4423.71|4424.43|4423.83|4424.31|4423.71|2
1628489440000|2021-08-09 06:10:40|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|30
1628489450000|2021-08-09 06:10:50|4424.31|4423.71|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|17
1628489460000|2021-08-09 06:11:00|4424.18|4423.58|4424.31|4423.71|4424.31|4423.71|4424.06|4423.46|20
1628489470000|2021-08-09 06:11:10|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|54
1628489480000|2021-08-09 06:11:20|4424.43|4423.83|4424.81|4424.21|4424.81|4424.21|4424.31|4423.71|70
1628489490000|2021-08-09 06:11:30|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.68|4424.08|7
1628489500000|2021-08-09 06:11:40|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|25
1628489510000|2021-08-09 06:11:50|4424.93|4424.33|4424.81|4424.21|4425.06|4424.46|4424.81|4424.21|75
1628489520000|2021-08-09 06:12:00|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.68|4424.08|6
1628489540000|2021-08-09 06:12:20|4424.68|4424.08|4424.56|4423.96|4424.68|4424.08|4424.56|4423.96|22
1628489550000|2021-08-09 06:12:30|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.31|4423.71|63
1628489580000|2021-08-09 06:13:00|4424.43|4423.83|4424.81|4424.21|4424.81|4424.21|4424.43|4423.83|22
1628489590000|2021-08-09 06:13:10|4424.68|4424.08|4424.56|4423.96|4424.81|4424.21|4424.56|4423.96|19
1628489600000|2021-08-09 06:13:20|4424.43|4423.83|4424.31|4423.71|4424.56|4423.96|4424.31|4423.71|17
1628489610000|2021-08-09 06:13:30|4424.18|4423.58|4424.31|4423.71|4424.31|4423.71|4424.06|4423.46|36
1628489630000|2021-08-09 06:13:50|||||||||1
1628489640000|2021-08-09 06:14:00|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|19
1628489650000|2021-08-09 06:14:10|||||||||11
1628489660000|2021-08-09 06:14:20|||||||||1
1628489670000|2021-08-09 06:14:30|4423.93|4423.33|4423.81|4423.21|4424.06|4423.46|4423.81|4423.21|58
1628489680000|2021-08-09 06:14:40|||||||||4
1628489690000|2021-08-09 06:14:50|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|35
1628489700000|2021-08-09 06:15:00|4423.81|4423.21|4423.68|4423.08|4423.81|4423.21|4423.56|4422.96|119
1628489710000|2021-08-09 06:15:10|4423.56|4422.96|4423.81|4423.21|4423.81|4423.21|4423.56|4422.96|30
1628489720000|2021-08-09 06:15:20|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|4424.06|4423.46|23
1628489730000|2021-08-09 06:15:30|4424.31|4423.71|4424.18|4423.58|4424.31|4423.71|4424.18|4423.58|23
1628489740000|2021-08-09 06:15:40|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|7
1628489750000|2021-08-09 06:15:50|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.31|4423.71|9
1628489760000|2021-08-09 06:16:00|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.56|4423.96|59
1628489770000|2021-08-09 06:16:10|||||||||23
1628489780000|2021-08-09 06:16:20|4424.93|4424.33|4424.93|4424.33|4424.93|4424.33|4424.93|4424.33|33
1628489790000|2021-08-09 06:16:30|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4424.81|4424.21|17
1628489810000|2021-08-09 06:16:50|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|21
1628489820000|2021-08-09 06:17:00|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|9
1628489830000|2021-08-09 06:17:10|||||||||3
1628489840000|2021-08-09 06:17:20|4425.18|4424.58|4425.31|4424.71|4425.31|4424.71|4425.06|4424.46|23
1628489850000|2021-08-09 06:17:30|4425.18|4424.58|4425.06|4424.46|4425.31|4424.71|4425.06|4424.46|17
1628489860000|2021-08-09 06:17:40|4425.18|4424.58|4425.06|4424.46|4425.18|4424.58|4425.06|4424.46|6
1628489870000|2021-08-09 06:17:50|||||||||7
1628489880000|2021-08-09 06:18:00|4424.93|4424.33|4425.06|4424.46|4425.06|4424.46|4424.81|4424.21|38
1628489900000|2021-08-09 06:18:20|||||||||1
1628489910000|2021-08-09 06:18:30|4424.81|4424.21|4424.93|4424.33|4424.93|4424.33|4424.81|4424.21|10
1628489920000|2021-08-09 06:18:40|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4424.93|4424.33|0
1628489930000|2021-08-09 06:18:50|4424.93|4424.33|4424.56|4423.96|4425.06|4424.46|4424.56|4423.96|55
1628489940000|2021-08-09 06:19:00|||||||||12
1628489950000|2021-08-09 06:19:10|||||||||4
1628489960000|2021-08-09 06:19:20|||||||||6
1628489970000|2021-08-09 06:19:30|||||||||2
1628489980000|2021-08-09 06:19:40|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.31|4423.71|46
1628489990000|2021-08-09 06:19:50|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|5
1628490000000|2021-08-09 06:20:00|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|4
1628490010000|2021-08-09 06:20:10|4424.81|4424.21|4424.56|4423.96|4424.81|4424.21|4424.56|4423.96|94
1628490020000|2021-08-09 06:20:20|4424.81|4424.21|4424.56|4423.96|4424.81|4424.21|4424.56|4423.96|16
1628490040000|2021-08-09 06:20:40|||||||||6
1628490050000|2021-08-09 06:20:50|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|9
1628490060000|2021-08-09 06:21:00|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4424.81|4424.21|37
1628490070000|2021-08-09 06:21:10|4424.81|4424.21|4424.93|4424.33|4425.06|4424.46|4424.81|4424.21|11
1628490080000|2021-08-09 06:21:20|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|40
1628490090000|2021-08-09 06:21:30|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|4
1628490100000|2021-08-09 06:21:40|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|46
1628490120000|2021-08-09 06:22:00|4425.18|4424.58|4425.06|4424.46|4425.31|4424.71|4425.06|4424.46|10
1628490130000|2021-08-09 06:22:10|||||||||7
1628490140000|2021-08-09 06:22:20|||||||||1
1628490150000|2021-08-09 06:22:30|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|7
1628490160000|2021-08-09 06:22:40|4425.81|4425.21|4425.81|4425.21|4425.81|4425.21|4425.81|4425.21|113
1628490170000|2021-08-09 06:22:50|4425.56|4424.96|4425.56|4424.96|4425.56|4424.96|4425.56|4424.96|53
1628490180000|2021-08-09 06:23:00|4425.43|4424.83|4425.56|4424.96|4425.56|4424.96|4425.31|4424.71|18
1628490190000|2021-08-09 06:23:10|||||||||6
1628490200000|2021-08-09 06:23:20|||||||||13
1628490230000|2021-08-09 06:23:50|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|14
1628490240000|2021-08-09 06:24:00|4425.06|4424.46|4425.31|4424.71|4425.31|4424.71|4425.06|4424.46|60
1628490250000|2021-08-09 06:24:10|4425.18|4424.58|4425.06|4424.46|4425.31|4424.71|4425.06|4424.46|11
1628490260000|2021-08-09 06:24:20|||||||||12
1628490270000|2021-08-09 06:24:30|||||||||1
1628490280000|2021-08-09 06:24:40|4425.31|4424.71|4425.06|4424.46|4425.31|4424.71|4425.06|4424.46|57
1628490290000|2021-08-09 06:24:50|4424.81|4424.21|4424.68|4424.08|4424.81|4424.21|4424.56|4423.96|68
1628490300000|2021-08-09 06:25:00|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|8
1628490310000|2021-08-09 06:25:10|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|28
1628490320000|2021-08-09 06:25:20|||||||||19
1628490330000|2021-08-09 06:25:30|4424.56|4423.96|4424.56|4423.96|4424.81|4424.21|4424.56|4423.96|20
1628490340000|2021-08-09 06:25:40|4424.68|4424.08|4424.56|4423.96|4424.68|4424.08|4424.31|4423.71|35
1628490360000|2021-08-09 06:26:00|4424.43|4423.83|4424.31|4423.71|4424.43|4423.83|4424.31|4423.71|25
1628490370000|2021-08-09 06:26:10|||||||||5
1628490390000|2021-08-09 06:26:30|||||||||1
1628490400000|2021-08-09 06:26:40|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|17
1628490410000|2021-08-09 06:26:50|||||||||54
1628490420000|2021-08-09 06:27:00|4424.68|4424.08|4424.56|4423.96|4424.68|4424.08|4424.56|4423.96|21
1628490430000|2021-08-09 06:27:10|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|22
1628490440000|2021-08-09 06:27:20|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|8
1628490450000|2021-08-09 06:27:30|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|10
1628490460000|2021-08-09 06:27:40|4424.31|4423.71|4424.81|4424.21|4424.81|4424.21|4424.31|4423.71|36
1628490480000|2021-08-09 06:28:00|4424.93|4424.33|4424.93|4424.33|4424.93|4424.33|4424.93|4424.33|26
1628490490000|2021-08-09 06:28:10|4424.81|4424.21|4424.81|4424.21|4424.93|4424.33|4424.81|4424.21|2
1628490510000|2021-08-09 06:28:30|4425.06|4424.46|4424.81|4424.21|4425.06|4424.46|4424.81|4424.21|5
1628490520000|2021-08-09 06:28:40|4424.93|4424.33|4424.81|4424.21|4425.06|4424.46|4424.81|4424.21|7
1628490530000|2021-08-09 06:28:50|||||||||3
1628490540000|2021-08-09 06:29:00|||||||||5
1628490550000|2021-08-09 06:29:10|||||||||26
1628490560000|2021-08-09 06:29:20|4424.93|4424.33|4424.81|4424.21|4424.93|4424.33|4424.81|4424.21|15
1628490570000|2021-08-09 06:29:30|4424.68|4424.08|4424.68|4424.08|4424.68|4424.08|4424.56|4423.96|46
1628490580000|2021-08-09 06:29:40|4424.56|4423.96|4424.81|4424.21|4425.06|4424.46|4424.56|4423.96|33
1628490590000|2021-08-09 06:29:50|||||||||4
1628490600000|2021-08-09 06:30:00|4424.68|4424.08|4424.31|4423.71|4424.81|4424.21|4424.31|4423.71|81
1628490610000|2021-08-09 06:30:10|4424.43|4423.83|4424.81|4424.21|4424.81|4424.21|4424.31|4423.71|30
1628490630000|2021-08-09 06:30:30|4424.68|4424.08|4424.56|4423.96|4424.68|4424.08|4424.56|4423.96|32
1628490650000|2021-08-09 06:30:50|4424.81|4424.21|4424.56|4423.96|4424.81|4424.21|4424.56|4423.96|17
1628490660000|2021-08-09 06:31:00|4424.43|4423.83|4424.06|4423.46|4424.43|4423.83|4424.06|4423.46|81
1628490670000|2021-08-09 06:31:10|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|17
1628490680000|2021-08-09 06:31:20|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|96
1628490700000|2021-08-09 06:31:40|||||||||1
1628490720000|2021-08-09 06:32:00|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|52
1628490730000|2021-08-09 06:32:10|4424.31|4423.71|4424.56|4423.96|4424.56|4423.96|4424.31|4423.71|30
1628490740000|2021-08-09 06:32:20|4424.43|4423.83|4424.31|4423.71|4424.43|4423.83|4424.31|4423.71|13
1628490750000|2021-08-09 06:32:30|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|19
1628490760000|2021-08-09 06:32:40|||||||||53
1628490770000|2021-08-09 06:32:50|4424.31|4423.71|4424.31|4423.71|4424.56|4423.96|4424.31|4423.71|60
1628490780000|2021-08-09 06:33:00|4424.18|4423.58|4424.31|4423.71|4424.31|4423.71|4424.18|4423.58|32
1628490790000|2021-08-09 06:33:10|4424.43|4423.83|4424.31|4423.71|4424.43|4423.83|4424.31|4423.71|28
1628490800000|2021-08-09 06:33:20|4424.18|4423.58|4424.06|4423.46|4424.18|4423.58|4424.06|4423.46|24
1628490810000|2021-08-09 06:33:30|||||||||5
1628490820000|2021-08-09 06:33:40|4424.18|4423.58|4424.31|4423.71|4424.31|4423.71|4424.18|4423.58|99
1628490830000|2021-08-09 06:33:50|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.31|4423.71|29
1628490840000|2021-08-09 06:34:00|4424.31|4423.71|4424.56|4423.96|4424.56|4423.96|4424.31|4423.71|57
1628490850000|2021-08-09 06:34:10|||||||||2
1628490870000|2021-08-09 06:34:30|||||||||5
1628490890000|2021-08-09 06:34:50|||||||||1
1628490900000|2021-08-09 06:35:00|||||||||1
1628490910000|2021-08-09 06:35:10|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|21
1628490920000|2021-08-09 06:35:20|||||||||2
1628490950000|2021-08-09 06:35:50|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.68|4424.08|17
1628490960000|2021-08-09 06:36:00|4424.68|4424.08|4424.68|4424.08|4424.81|4424.21|4424.56|4423.96|15
1628490970000|2021-08-09 06:36:10|4424.56|4423.96|4424.81|4424.21|4424.81|4424.21|4424.56|4423.96|22
1628490980000|2021-08-09 06:36:20|4424.68|4424.08|4424.68|4424.08|4424.68|4424.08|4424.56|4423.96|20
1628490990000|2021-08-09 06:36:30|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|4424.56|4423.96|69
1628491000000|2021-08-09 06:36:40|||||||||1
1628491010000|2021-08-09 06:36:50|4424.93|4424.33|4425.06|4424.46|4425.06|4424.46|4424.93|4424.33|54
1628491020000|2021-08-09 06:37:00|4424.81|4424.21|4424.93|4424.33|4425.06|4424.46|4424.81|4424.21|20
1628491030000|2021-08-09 06:37:10|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|16
1628491040000|2021-08-09 06:37:20|4424.68|4424.08|4424.68|4424.08|4424.68|4424.08|4424.68|4424.08|1
1628491050000|2021-08-09 06:37:30|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|42
1628491060000|2021-08-09 06:37:40|4424.43|4423.83|4424.31|4423.71|4424.43|4423.83|4424.31|4423.71|28
1628491070000|2021-08-09 06:37:50|4424.18|4423.58|4424.31|4423.71|4424.31|4423.71|4424.18|4423.58|6
1628491080000|2021-08-09 06:38:00|4424.43|4423.83|4424.31|4423.71|4424.43|4423.83|4424.31|4423.71|21
1628491090000|2021-08-09 06:38:10|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|10
1628491120000|2021-08-09 06:38:40|||||||||2
1628491140000|2021-08-09 06:39:00|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.68|4424.08|18
1628491150000|2021-08-09 06:39:10|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.56|4423.96|9
1628491190000|2021-08-09 06:39:50|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4424.93|4424.33|62
1628491200000|2021-08-09 06:40:00|4424.93|4424.33|4424.81|4424.21|4425.06|4424.46|4424.81|4424.21|8
1628491220000|2021-08-09 06:40:20|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|13
1628491230000|2021-08-09 06:40:30|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|56
1628491240000|2021-08-09 06:40:40|4424.43|4423.83|4424.31|4423.71|4424.56|4423.96|4424.31|4423.71|10
1628491260000|2021-08-09 06:41:00|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|17
1628491270000|2021-08-09 06:41:10|4424.43|4423.83|4424.31|4423.71|4424.43|4423.83|4424.31|4423.71|11
1628491280000|2021-08-09 06:41:20|||||||||1
1628491300000|2021-08-09 06:41:40|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|8
1628491320000|2021-08-09 06:42:00|||||||||1
1628491330000|2021-08-09 06:42:10|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|12
1628491340000|2021-08-09 06:42:20|4424.31|4423.71|4424.56|4423.96|4424.56|4423.96|4424.31|4423.71|18
1628491350000|2021-08-09 06:42:30|||||||||10
1628491360000|2021-08-09 06:42:40|||||||||25
1628491380000|2021-08-09 06:43:00|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.68|4424.08|27
1628491390000|2021-08-09 06:43:10|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.68|4424.08|8
1628491420000|2021-08-09 06:43:40|4425.06|4424.46|4424.81|4424.21|4425.06|4424.46|4424.81|4424.21|68
1628491430000|2021-08-09 06:43:50|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|69
1628491440000|2021-08-09 06:44:00|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|19
1628491450000|2021-08-09 06:44:10|||||||||4
1628491460000|2021-08-09 06:44:20|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.68|4424.08|23
1628491480000|2021-08-09 06:44:40|4425.06|4424.46|4424.81|4424.21|4425.06|4424.46|4424.81|4424.21|64
1628491490000|2021-08-09 06:44:50|||||||||6
1628491500000|2021-08-09 06:45:00|4424.93|4424.33|4424.56|4423.96|4424.93|4424.33|4424.56|4423.96|19
1628491510000|2021-08-09 06:45:10|4424.68|4424.08|4424.56|4423.96|4424.81|4424.21|4424.56|4423.96|16
1628491530000|2021-08-09 06:45:30|4424.31|4423.71|4424.56|4423.96|4424.56|4423.96|4424.31|4423.71|32
1628491540000|2021-08-09 06:45:40|4424.31|4423.71|4424.31|4423.71|4424.56|4423.96|4424.31|4423.71|11
1628491550000|2021-08-09 06:45:50|||||||||7
1628491560000|2021-08-09 06:46:00|4424.18|4423.58|4423.68|4423.08|4424.18|4423.58|4423.56|4422.96|118
1628491570000|2021-08-09 06:46:10|4423.56|4422.96|4423.81|4423.21|4423.81|4423.21|4423.56|4422.96|37
1628491580000|2021-08-09 06:46:20|||||||||6
1628491590000|2021-08-09 06:46:30|||||||||5
1628491610000|2021-08-09 06:46:50|4423.93|4423.33|4423.93|4423.33|4424.06|4423.46|4423.93|4423.33|32
1628491620000|2021-08-09 06:47:00|4423.81|4423.21|4424.06|4423.46|4424.06|4423.46|4423.81|4423.21|17
1628491630000|2021-08-09 06:47:10|4424.18|4423.58|4424.06|4423.46|4424.31|4423.71|4424.06|4423.46|14
1628491640000|2021-08-09 06:47:20|||||||||8
1628491650000|2021-08-09 06:47:30|||||||||2
1628491660000|2021-08-09 06:47:40|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|12
1628491670000|2021-08-09 06:47:50|4424.56|4423.96|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|16
1628491680000|2021-08-09 06:48:00|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|4424.31|4423.71|14
1628491700000|2021-08-09 06:48:20|4424.43|4423.83|4424.56|4423.96|4424.56|4423.96|4424.43|4423.83|3
1628491730000|2021-08-09 06:48:50|||||||||1
1628491740000|2021-08-09 06:49:00|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.68|4424.08|22
1628491750000|2021-08-09 06:49:10|4424.68|4424.08|4424.81|4424.21|4424.81|4424.21|4424.68|4424.08|7
1628491760000|2021-08-09 06:49:20|4424.56|4423.96|4424.68|4424.08|4424.81|4424.21|4424.56|4423.96|16
1628491770000|2021-08-09 06:49:30|4424.81|4424.21|4424.56|4423.96|4424.81|4424.21|4424.56|4423.96|7
1628491800000|2021-08-09 06:50:00|||||||||3
1628491820000|2021-08-09 06:50:20|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|4424.56|4423.96|19
1628491840000|2021-08-09 06:50:40|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|15
1628491860000|2021-08-09 06:51:00|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|4425.06|4424.46|39
1628491870000|2021-08-09 06:51:10|||||||||5
1628491880000|2021-08-09 06:51:20|||||||||18
1628491890000|2021-08-09 06:51:30|4425.43|4424.83|4425.31|4424.71|4425.56|4424.96|4425.31|4424.71|33
1628491900000|2021-08-09 06:51:40|4425.43|4424.83|4425.31|4424.71|4425.56|4424.96|4425.31|4424.71|13
1628491910000|2021-08-09 06:51:50|||||||||10
1628491920000|2021-08-09 06:52:00|4425.18|4424.58|4425.06|4424.46|4425.31|4424.71|4425.06|4424.46|30
1628491930000|2021-08-09 06:52:10|4425.18|4424.58|4425.18|4424.58|4425.31|4424.71|4425.18|4424.58|4
1628491940000|2021-08-09 06:52:20|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|1
1628491950000|2021-08-09 06:52:30|4425.18|4424.58|4425.18|4424.58|4425.31|4424.71|4425.06|4424.46|2
1628491960000|2021-08-09 06:52:40|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|4425.18|4424.58|1
1628491970000|2021-08-09 06:52:50|4425.18|4424.58|4425.31|4424.71|4425.31|4424.71|4425.18|4424.58|8
1628491980000|2021-08-09 06:53:00|||||||||2
1628491990000|2021-08-09 06:53:10|||||||||1
1628492010000|2021-08-09 06:53:30|||||||||4
1628492020000|2021-08-09 06:53:40|4425.18|4424.58|4425.31|4424.71|4425.31|4424.71|4425.18|4424.58|34
1628492030000|2021-08-09 06:53:50|4425.18|4424.58|4425.06|4424.46|4425.18|4424.58|4425.06|4424.46|1
1628492040000|2021-08-09 06:54:00|4425.31|4424.71|4425.31|4424.71|4425.56|4424.96|4425.31|4424.71|27
1628492050000|2021-08-09 06:54:10|4425.43|4424.83|4425.56|4424.96|4425.56|4424.96|4425.43|4424.83|2
1628492060000|2021-08-09 06:54:20|4425.68|4425.08|4425.93|4425.33|4426.06|4425.46|4425.68|4425.08|150
1628492070000|2021-08-09 06:54:30|4425.81|4425.21|4425.81|4425.21|4425.81|4425.21|4425.81|4425.21|1
1628492080000|2021-08-09 06:54:40|||||||||2
1628492090000|2021-08-09 06:54:50|4426.06|4425.46|4426.06|4425.46|4426.06|4425.46|4425.81|4425.21|42
1628492100000|2021-08-09 06:55:00|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|68
1628492110000|2021-08-09 06:55:10|4426.18|4425.58|4425.81|4425.21|4426.18|4425.58|4425.81|4425.21|94
1628492120000|2021-08-09 06:55:20|4425.56|4424.96|4425.56|4424.96|4425.56|4424.96|4425.31|4424.71|37
1628492130000|2021-08-09 06:55:30|4425.43|4424.83|4425.31|4424.71|4425.56|4424.96|4425.31|4424.71|53
1628492140000|2021-08-09 06:55:40|4425.43|4424.83|4425.68|4425.08|4425.81|4425.21|4425.43|4424.83|43
1628492150000|2021-08-09 06:55:50|4425.56|4424.96|4425.56|4424.96|4425.81|4425.21|4425.31|4424.71|31
1628492160000|2021-08-09 06:56:00|4425.31|4424.71|4425.31|4424.71|4425.56|4424.96|4425.31|4424.71|38
1628492170000|2021-08-09 06:56:10|4425.43|4424.83|4425.31|4424.71|4425.56|4424.96|4425.31|4424.71|10
1628492180000|2021-08-09 06:56:20|4425.43|4424.83|4425.31|4424.71|4425.43|4424.83|4425.31|4424.71|1
1628492190000|2021-08-09 06:56:30|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|4425.06|4424.46|107
1628492200000|2021-08-09 06:56:40|4424.93|4424.33|4425.06|4424.46|4425.06|4424.46|4424.81|4424.21|40
1628492210000|2021-08-09 06:56:50|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|37
1628492220000|2021-08-09 06:57:00|||||||||2
1628492230000|2021-08-09 06:57:10|4425.56|4424.96|4425.56|4424.96|4425.56|4424.96|4425.56|4424.96|12
1628492240000|2021-08-09 06:57:20|||||||||1
1628492260000|2021-08-09 06:57:40|4425.68|4425.08|4425.56|4424.96|4425.81|4425.21|4425.56|4424.96|26
1628492270000|2021-08-09 06:57:50|||||||||3
1628492280000|2021-08-09 06:58:00|4425.31|4424.71|4425.31|4424.71|4425.56|4424.96|4425.31|4424.71|89
1628492290000|2021-08-09 06:58:10|4425.43|4424.83|4425.31|4424.71|4425.56|4424.96|4425.31|4424.71|5
1628492300000|2021-08-09 06:58:20|4425.43|4424.83|4425.06|4424.46|4425.81|4425.21|4425.06|4424.46|91
1628492320000|2021-08-09 06:58:40|4425.18|4424.58|4425.06|4424.46|4425.18|4424.58|4425.06|4424.46|42
1628492330000|2021-08-09 06:58:50|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|4424.81|4424.21|80
1628492340000|2021-08-09 06:59:00|||||||||6
1628492360000|2021-08-09 06:59:20|||||||||1
1628492370000|2021-08-09 06:59:30|4424.93|4424.33|4425.06|4424.46|4425.06|4424.46|4424.93|4424.33|27
1628492380000|2021-08-09 06:59:40|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|4425.31|4424.71|17
1628492390000|2021-08-09 06:59:50|4425.18|4424.58|4425.56|4424.96|4425.68|4425.08|4425.18|4424.58|50
1628492400000|2021-08-09 07:00:00|4426.06|4425.46|4425.81|4425.21|4426.31|4425.71|4425.81|4425.21|305
1628492410000|2021-08-09 07:00:10|4425.56|4424.96|4425.31|4424.71|4425.81|4425.21|4425.31|4424.71|123
1628492420000|2021-08-09 07:00:20|4425.56|4424.96|4424.81|4424.21|4425.56|4424.96|4424.81|4424.21|65
1628492430000|2021-08-09 07:00:30|4424.93|4424.33|4425.81|4425.21|4425.81|4425.21|4424.81|4424.21|123
1628492440000|2021-08-09 07:00:40|4425.56|4424.96|4425.81|4425.21|4425.81|4425.21|4425.56|4424.96|20
1628492450000|2021-08-09 07:00:50|4426.06|4425.46|4426.31|4425.71|4426.81|4426.21|4426.06|4425.46|437
1628492460000|2021-08-09 07:01:00|4426.56|4425.96|4426.31|4425.71|4426.56|4425.96|4426.06|4425.46|222
1628492470000|2021-08-09 07:01:10|4426.18|4425.58|4427.31|4426.71|4427.31|4426.71|4426.18|4425.58|138
1628492480000|2021-08-09 07:01:20|4427.56|4426.96|4427.81|4427.21|4427.81|4427.21|4427.43|4426.83|130
1628492490000|2021-08-09 07:01:30|4428.06|4427.46|4428.43|4427.83|4428.56|4427.96|4427.81|4427.21|171
1628492500000|2021-08-09 07:01:40|4428.31|4427.71|4429.06|4428.46|4429.31|4428.71|4428.31|4427.71|453
1628492510000|2021-08-09 07:01:50|4428.93|4428.33|4428.56|4427.96|4429.06|4428.46|4428.43|4427.83|100
1628492520000|2021-08-09 07:02:00|4428.68|4428.08|4428.81|4428.21|4429.06|4428.46|4428.56|4427.96|146
1628492530000|2021-08-09 07:02:10|4428.68|4428.08|4429.06|4428.46|4429.06|4428.46|4428.56|4427.96|96
1628492540000|2021-08-09 07:02:20|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.56|4427.96|54
1628492550000|2021-08-09 07:02:30|4429.31|4428.71|4429.56|4428.96|4429.56|4428.96|4429.06|4428.46|69
1628492560000|2021-08-09 07:02:40|4429.31|4428.71|4429.06|4428.46|4429.56|4428.96|4429.06|4428.46|92
1628492570000|2021-08-09 07:02:50|4429.31|4428.71|4429.06|4428.46|4429.31|4428.71|4428.56|4427.96|168
1628492580000|2021-08-09 07:03:00|4429.18|4428.58|4429.06|4428.46|4429.31|4428.71|4428.81|4428.21|73
1628492590000|2021-08-09 07:03:10|4429.31|4428.71|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|44
1628492600000|2021-08-09 07:03:20|4428.81|4428.21|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|31
1628492610000|2021-08-09 07:03:30|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|52
1628492620000|2021-08-09 07:03:40|4428.81|4428.21|4429.31|4428.71|4429.31|4428.71|4428.81|4428.21|103
1628492630000|2021-08-09 07:03:50|4429.18|4428.58|4429.81|4429.21|4429.81|4429.21|4429.18|4428.58|117
1628492640000|2021-08-09 07:04:00|4430.06|4429.46|4429.56|4428.96|4430.31|4429.71|4429.56|4428.96|146
1628492650000|2021-08-09 07:04:10|4429.68|4429.08|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|51
1628492660000|2021-08-09 07:04:20|4429.31|4428.71|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|59
1628492670000|2021-08-09 07:04:30|4429.43|4428.83|4429.43|4428.83|4429.56|4428.96|4429.31|4428.71|82
1628492680000|2021-08-09 07:04:40|4429.31|4428.71|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|74
1628492690000|2021-08-09 07:04:50|4429.06|4428.46|4429.43|4428.83|4429.56|4428.96|4429.06|4428.46|78
1628492700000|2021-08-09 07:05:00|4429.56|4428.96|4429.31|4428.71|4430.31|4429.71|4429.31|4428.71|109
1628492710000|2021-08-09 07:05:10|||||||||9
1628492720000|2021-08-09 07:05:20|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|97
1628492730000|2021-08-09 07:05:30|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|22
1628492740000|2021-08-09 07:05:40|4429.06|4428.46|4429.31|4428.71|4429.31|4428.71|4428.93|4428.33|62
1628492750000|2021-08-09 07:05:50|4429.43|4428.83|4429.56|4428.96|4429.81|4429.21|4429.06|4428.46|100
1628492760000|2021-08-09 07:06:00|4429.31|4428.71|4429.68|4429.08|4429.81|4429.21|4429.31|4428.71|86
1628492770000|2021-08-09 07:06:10|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|58
1628492780000|2021-08-09 07:06:20|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|54
1628492790000|2021-08-09 07:06:30|4430.31|4429.71|4430.06|4429.46|4430.56|4429.96|4430.06|4429.46|93
1628492800000|2021-08-09 07:06:40|||||||||12
1628492810000|2021-08-09 07:06:50|4429.81|4429.21|4429.81|4429.21|4430.06|4429.46|4429.81|4429.21|33
1628492820000|2021-08-09 07:07:00|4429.93|4429.33|4429.81|4429.21|4430.31|4429.71|4429.81|4429.21|34
1628492830000|2021-08-09 07:07:10|4430.06|4429.46|4429.81|4429.21|4430.06|4429.46|4429.56|4428.96|155
1628492840000|2021-08-09 07:07:20|4430.06|4429.46|4429.81|4429.21|4430.06|4429.46|4429.81|4429.21|35
1628492850000|2021-08-09 07:07:30|4430.06|4429.46|4430.31|4429.71|4430.31|4429.71|4429.81|4429.21|26
1628492860000|2021-08-09 07:07:40|4430.18|4429.58|4429.81|4429.21|4430.31|4429.71|4429.81|4429.21|119
1628492870000|2021-08-09 07:07:50|4429.93|4429.33|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|43
1628492880000|2021-08-09 07:08:00|4430.31|4429.71|4430.81|4430.21|4430.81|4430.21|4430.31|4429.71|127
1628492890000|2021-08-09 07:08:10|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|4430.81|4430.21|199
1628492900000|2021-08-09 07:08:20|4430.93|4430.33|4430.81|4430.21|4431.06|4430.46|4430.81|4430.21|67
1628492910000|2021-08-09 07:08:30|4430.93|4430.33|4431.56|4430.96|4431.81|4431.21|4430.81|4430.21|479
1628492920000|2021-08-09 07:08:40|4431.81|4431.21|4431.56|4430.96|4431.81|4431.21|4431.56|4430.96|47
1628492930000|2021-08-09 07:08:50|4431.43|4430.83|4431.56|4430.96|4431.56|4430.96|4431.31|4430.71|41
1628492940000|2021-08-09 07:09:00|4431.81|4431.21|4432.06|4431.46|4432.06|4431.46|4431.81|4431.21|125
1628492950000|2021-08-09 07:09:10|4432.81|4432.21|4432.81|4432.21|4432.81|4432.21|4432.56|4431.96|384
1628492960000|2021-08-09 07:09:20|4432.93|4432.33|4432.81|4432.21|4433.06|4432.46|4432.56|4431.96|148
1628492970000|2021-08-09 07:09:30|4432.68|4432.08|4432.06|4431.46|4432.81|4432.21|4432.06|4431.46|204
1628492980000|2021-08-09 07:09:40|4431.93|4431.33|4432.31|4431.71|4432.56|4431.96|4431.81|4431.21|206
1628492990000|2021-08-09 07:09:50|4432.43|4431.83|4432.43|4431.83|4432.56|4431.96|4432.18|4431.58|72
1628493000000|2021-08-09 07:10:00|4432.56|4431.96|4432.31|4431.71|4433.06|4432.46|4432.31|4431.71|258
1628493010000|2021-08-09 07:10:10|4432.56|4431.96|4432.81|4432.21|4432.81|4432.21|4432.31|4431.71|73
1628493020000|2021-08-09 07:10:20|4432.56|4431.96|4432.81|4432.21|4433.06|4432.46|4432.56|4431.96|114
1628493030000|2021-08-09 07:10:30|4432.93|4432.33|4433.31|4432.71|4433.31|4432.71|4432.81|4432.21|58
1628493040000|2021-08-09 07:10:40|4433.56|4432.96|4433.31|4432.71|4433.81|4433.21|4433.31|4432.71|1049
1628493050000|2021-08-09 07:10:50|4433.56|4432.96|4433.56|4432.96|4433.81|4433.21|4433.31|4432.71|149
1628493060000|2021-08-09 07:11:00|4433.43|4432.83|4433.06|4432.46|4433.43|4432.83|4433.06|4432.46|103
1628493070000|2021-08-09 07:11:10|4432.81|4432.21|4432.81|4432.21|4432.81|4432.21|4432.81|4432.21|67
1628493080000|2021-08-09 07:11:20|4432.68|4432.08|4432.06|4431.46|4432.68|4432.08|4432.06|4431.46|138
1628493090000|2021-08-09 07:11:30|4431.81|4431.21|4431.56|4430.96|4432.06|4431.46|4431.56|4430.96|94
1628493100000|2021-08-09 07:11:40|4431.81|4431.21|4431.31|4430.71|4431.81|4431.21|4431.31|4430.71|87
1628493110000|2021-08-09 07:11:50|4431.18|4430.58|4431.06|4430.46|4431.31|4430.71|4431.06|4430.46|65
1628493120000|2021-08-09 07:12:00|4431.18|4430.58|4430.81|4430.21|4431.18|4430.58|4430.81|4430.21|109
1628493130000|2021-08-09 07:12:10|4430.93|4430.33|4430.81|4430.21|4431.06|4430.46|4430.81|4430.21|118
1628493140000|2021-08-09 07:12:20|4430.93|4430.33|4430.93|4430.33|4431.06|4430.46|4430.93|4430.33|38
1628493150000|2021-08-09 07:12:30|4431.06|4430.46|4430.81|4430.21|4431.06|4430.46|4430.81|4430.21|28
1628493160000|2021-08-09 07:12:40|4430.68|4430.08|4430.56|4429.96|4430.68|4430.08|4430.56|4429.96|43
1628493170000|2021-08-09 07:12:50|4430.43|4429.83|4430.56|4429.96|4430.81|4430.21|4430.43|4429.83|73
1628493180000|2021-08-09 07:13:00|4430.81|4430.21|4430.56|4429.96|4430.93|4430.33|4430.56|4429.96|82
1628493190000|2021-08-09 07:13:10|||||||||1
1628493200000|2021-08-09 07:13:20|4430.81|4430.21|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|24
1628493210000|2021-08-09 07:13:30|4430.31|4429.71|4430.06|4429.46|4430.56|4429.96|4430.06|4429.46|288
1628493220000|2021-08-09 07:13:40|4430.18|4429.58|4429.81|4429.21|4430.31|4429.71|4429.68|4429.08|131
1628493230000|2021-08-09 07:13:50|4430.06|4429.46|4429.81|4429.21|4430.06|4429.46|4429.81|4429.21|60
1628493240000|2021-08-09 07:14:00|4430.06|4429.46|4430.31|4429.71|4430.56|4429.96|4429.93|4429.33|106
1628493250000|2021-08-09 07:14:10|||||||||24
1628493260000|2021-08-09 07:14:20|4430.56|4429.96|4430.81|4430.21|4430.81|4430.21|4430.43|4429.83|75
1628493270000|2021-08-09 07:14:30|4430.93|4430.33|4431.06|4430.46|4431.06|4430.46|4430.81|4430.21|90
1628493280000|2021-08-09 07:14:40|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|101
1628493290000|2021-08-09 07:14:50|4430.68|4430.08|4430.56|4429.96|4430.81|4430.21|4430.31|4429.71|118
1628493300000|2021-08-09 07:15:00|4430.31|4429.71|4431.06|4430.46|4431.06|4430.46|4430.31|4429.71|68
1628493310000|2021-08-09 07:15:10|4431.18|4430.58|4430.81|4430.21|4431.31|4430.71|4430.81|4430.21|70
1628493320000|2021-08-09 07:15:20|4430.93|4430.33|4430.56|4429.96|4431.06|4430.46|4430.56|4429.96|41
1628493330000|2021-08-09 07:15:30|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|6
1628493340000|2021-08-09 07:15:40|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|19
1628493350000|2021-08-09 07:15:50|4430.68|4430.08|4431.06|4430.46|4431.06|4430.46|4430.56|4429.96|26
1628493360000|2021-08-09 07:16:00|4430.93|4430.33|4430.81|4430.21|4431.06|4430.46|4430.81|4430.21|20
1628493370000|2021-08-09 07:16:10|4430.93|4430.33|4431.06|4430.46|4431.18|4430.58|4430.81|4430.21|76
1628493380000|2021-08-09 07:16:20|4430.81|4430.21|4430.81|4430.21|4431.06|4430.46|4430.81|4430.21|21
1628493390000|2021-08-09 07:16:30|4430.68|4430.08|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|26
1628493400000|2021-08-09 07:16:40|4430.68|4430.08|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|42
1628493410000|2021-08-09 07:16:50|4430.31|4429.71|4430.06|4429.46|4430.31|4429.71|4430.06|4429.46|38
1628493420000|2021-08-09 07:17:00|4429.81|4429.21|4430.31|4429.71|4430.31|4429.71|4429.81|4429.21|63
1628493430000|2021-08-09 07:17:10|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|14
1628493440000|2021-08-09 07:17:20|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.18|4429.58|51
1628493450000|2021-08-09 07:17:30|4430.56|4429.96|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|24
1628493460000|2021-08-09 07:17:40|4430.43|4429.83|4430.31|4429.71|4430.56|4429.96|4430.06|4429.46|39
1628493470000|2021-08-09 07:17:50|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|25
1628493480000|2021-08-09 07:18:00|4430.18|4429.58|4429.81|4429.21|4430.31|4429.71|4429.81|4429.21|51
1628493490000|2021-08-09 07:18:10|||||||||2
1628493500000|2021-08-09 07:18:20|4429.93|4429.33|4430.06|4429.46|4430.31|4429.71|4429.93|4429.33|45
1628493510000|2021-08-09 07:18:30|4430.18|4429.58|4430.06|4429.46|4430.31|4429.71|4430.06|4429.46|32
1628493520000|2021-08-09 07:18:40|||||||||2
1628493530000|2021-08-09 07:18:50|4430.18|4429.58|4429.81|4429.21|4430.31|4429.71|4429.81|4429.21|61
1628493540000|2021-08-09 07:19:00|4430.06|4429.46|4430.56|4429.96|4430.56|4429.96|4430.06|4429.46|55
1628493550000|2021-08-09 07:19:10|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|34
1628493560000|2021-08-09 07:19:20|4430.68|4430.08|4430.31|4429.71|4430.81|4430.21|4430.31|4429.71|44
1628493570000|2021-08-09 07:19:30|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|17
1628493580000|2021-08-09 07:19:40|4430.18|4429.58|4430.56|4429.96|4430.56|4429.96|4430.06|4429.46|35
1628493590000|2021-08-09 07:19:50|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|24
1628493600000|2021-08-09 07:20:00|4430.68|4430.08|4430.56|4429.96|4430.81|4430.21|4430.43|4429.83|51
1628493610000|2021-08-09 07:20:10|4430.68|4430.08|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|63
1628493620000|2021-08-09 07:20:20|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|30
1628493630000|2021-08-09 07:20:30|4430.56|4429.96|4430.56|4429.96|4430.68|4430.08|4430.56|4429.96|36
1628493640000|2021-08-09 07:20:40|4430.31|4429.71|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|53
1628493650000|2021-08-09 07:20:50|4430.56|4429.96|4430.06|4429.46|4430.56|4429.96|4430.06|4429.46|47
1628493660000|2021-08-09 07:21:00|||||||||14
1628493670000|2021-08-09 07:21:10|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.18|4429.58|10
1628493680000|2021-08-09 07:21:20|4430.18|4429.58|4430.06|4429.46|4430.31|4429.71|4430.06|4429.46|38
1628493690000|2021-08-09 07:21:30|||||||||2
1628493700000|2021-08-09 07:21:40|4429.93|4429.33|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|44
1628493710000|2021-08-09 07:21:50|4429.93|4429.33|4429.68|4429.08|4429.93|4429.33|4429.56|4428.96|60
1628493720000|2021-08-09 07:22:00|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|115
1628493730000|2021-08-09 07:22:10|4430.06|4429.46|4429.93|4429.33|4430.31|4429.71|4429.81|4429.21|32
1628493740000|2021-08-09 07:22:20|4429.81|4429.21|4430.31|4429.71|4430.43|4429.83|4429.81|4429.21|41
1628493750000|2021-08-09 07:22:30|4430.56|4429.96|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|49
1628493760000|2021-08-09 07:22:40|4430.56|4429.96|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|33
1628493770000|2021-08-09 07:22:50|4430.56|4429.96|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|53
1628493780000|2021-08-09 07:23:00|4430.43|4429.83|4430.68|4430.08|4430.68|4430.08|4430.43|4429.83|79
1628493790000|2021-08-09 07:23:10|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|8
1628493800000|2021-08-09 07:23:20|4430.93|4430.33|4430.81|4430.21|4431.06|4430.46|4430.81|4430.21|73
1628493810000|2021-08-09 07:23:30|4430.68|4430.08|4430.68|4430.08|4430.81|4430.21|4430.56|4429.96|19
1628493820000|2021-08-09 07:23:40|4430.81|4430.21|4431.06|4430.46|4431.06|4430.46|4430.56|4429.96|38
1628493830000|2021-08-09 07:23:50|4430.93|4430.33|4430.81|4430.21|4431.06|4430.46|4430.81|4430.21|25
1628493840000|2021-08-09 07:24:00|4430.93|4430.33|4431.06|4430.46|4431.06|4430.46|4430.81|4430.21|40
1628493850000|2021-08-09 07:24:10|4430.81|4430.21|4430.81|4430.21|4431.06|4430.46|4430.81|4430.21|35
1628493860000|2021-08-09 07:24:20|4430.93|4430.33|4430.56|4429.96|4430.93|4430.33|4430.56|4429.96|37
1628493870000|2021-08-09 07:24:30|4430.43|4429.83|4430.06|4429.46|4430.43|4429.83|4430.06|4429.46|38
1628493880000|2021-08-09 07:24:40|4429.93|4429.33|4429.56|4428.96|4429.93|4429.33|4429.31|4428.71|96
1628493890000|2021-08-09 07:24:50|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|82
1628493900000|2021-08-09 07:25:00|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|38
1628493910000|2021-08-09 07:25:10|4430.06|4429.46|4429.81|4429.21|4430.06|4429.46|4429.56|4428.96|45
1628493920000|2021-08-09 07:25:20|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|0
1628493930000|2021-08-09 07:25:30|4429.56|4428.96|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|25
1628493940000|2021-08-09 07:25:40|4429.43|4428.83|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|49
1628493950000|2021-08-09 07:25:50|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|13
1628493960000|2021-08-09 07:26:00|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|36
1628493970000|2021-08-09 07:26:10|4430.06|4429.46|4429.81|4429.21|4430.06|4429.46|4429.81|4429.21|44
1628493980000|2021-08-09 07:26:20|||||||||3
1628493990000|2021-08-09 07:26:30|4429.93|4429.33|4429.68|4429.08|4430.06|4429.46|4429.56|4428.96|28
1628494000000|2021-08-09 07:26:40|4429.81|4429.21|4429.68|4429.08|4429.81|4429.21|4429.56|4428.96|23
1628494010000|2021-08-09 07:26:50|4429.56|4428.96|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|12
1628494020000|2021-08-09 07:27:00|4429.68|4429.08|4430.56|4429.96|4430.56|4429.96|4429.68|4429.08|37
1628494030000|2021-08-09 07:27:10|4430.31|4429.71|4430.56|4429.96|4430.56|4429.96|4430.06|4429.46|21
1628494040000|2021-08-09 07:27:20|4430.68|4430.08|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|74
1628494050000|2021-08-09 07:27:30|4430.43|4429.83|4430.06|4429.46|4430.43|4429.83|4430.06|4429.46|27
1628494060000|2021-08-09 07:27:40|4429.81|4429.21|4430.06|4429.46|4430.56|4429.96|4429.81|4429.21|47
1628494070000|2021-08-09 07:27:50|4430.31|4429.71|4430.56|4429.96|4430.56|4429.96|4430.18|4429.58|31
1628494080000|2021-08-09 07:28:00|4430.68|4430.08|4430.56|4429.96|4430.68|4430.08|4430.56|4429.96|20
1628494090000|2021-08-09 07:28:10|4430.81|4430.21|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|7
1628494100000|2021-08-09 07:28:20|||||||||43
1628494110000|2021-08-09 07:28:30|4430.43|4429.83|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|46
1628494120000|2021-08-09 07:28:40|4430.43|4429.83|4430.06|4429.46|4430.43|4429.83|4430.06|4429.46|15
1628494130000|2021-08-09 07:28:50|||||||||5
1628494140000|2021-08-09 07:29:00|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.18|4429.58|20
1628494150000|2021-08-09 07:29:10|4430.06|4429.46|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|37
1628494160000|2021-08-09 07:29:20|||||||||3
1628494180000|2021-08-09 07:29:40|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|83
1628494200000|2021-08-09 07:30:00|4430.56|4429.96|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|30
1628494210000|2021-08-09 07:30:10|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|27
1628494220000|2021-08-09 07:30:20|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|8
1628494230000|2021-08-09 07:30:30|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|22
1628494240000|2021-08-09 07:30:40|||||||||1
1628494250000|2021-08-09 07:30:50|4430.68|4430.08|4431.31|4430.71|4431.31|4430.71|4430.68|4430.08|82
1628494260000|2021-08-09 07:31:00|4431.06|4430.46|4430.81|4430.21|4431.06|4430.46|4430.81|4430.21|87
1628494270000|2021-08-09 07:31:10|4430.68|4430.08|4431.06|4430.46|4431.06|4430.46|4430.68|4430.08|28
1628494280000|2021-08-09 07:31:20|4430.81|4430.21|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|58
1628494290000|2021-08-09 07:31:30|4430.43|4429.83|4430.43|4429.83|4430.56|4429.96|4430.31|4429.71|26
1628494300000|2021-08-09 07:31:40|4430.56|4429.96|4430.43|4429.83|4430.56|4429.96|4430.31|4429.71|10
1628494310000|2021-08-09 07:31:50|4430.31|4429.71|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|10
1628494320000|2021-08-09 07:32:00|4430.43|4429.83|4430.06|4429.46|4430.56|4429.96|4430.06|4429.46|39
1628494330000|2021-08-09 07:32:10|4430.31|4429.71|4430.06|4429.46|4430.31|4429.71|4430.06|4429.46|18
1628494340000|2021-08-09 07:32:20|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|144
1628494350000|2021-08-09 07:32:30|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4429.68|4429.08|52
1628494360000|2021-08-09 07:32:40|4429.81|4429.21|4429.68|4429.08|4429.93|4429.33|4429.56|4428.96|24
1628494370000|2021-08-09 07:32:50|4429.81|4429.21|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|16
1628494380000|2021-08-09 07:33:00|4429.68|4429.08|4429.31|4428.71|4429.68|4429.08|4429.31|4428.71|68
1628494390000|2021-08-09 07:33:10|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.06|4428.46|26
1628494400000|2021-08-09 07:33:20|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|11
1628494410000|2021-08-09 07:33:30|4429.81|4429.21|4429.31|4428.71|4429.81|4429.21|4429.31|4428.71|43
1628494420000|2021-08-09 07:33:40|4429.56|4428.96|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|15
1628494430000|2021-08-09 07:33:50|4429.43|4428.83|4430.06|4429.46|4430.06|4429.46|4429.43|4428.83|31
1628494440000|2021-08-09 07:34:00|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|19
1628494450000|2021-08-09 07:34:10|4430.43|4429.83|4430.81|4430.21|4430.81|4430.21|4430.43|4429.83|35
1628494460000|2021-08-09 07:34:20|4430.93|4430.33|4430.56|4429.96|4430.93|4430.33|4430.56|4429.96|61
1628494470000|2021-08-09 07:34:30|4430.31|4429.71|4430.68|4430.08|4430.81|4430.21|4430.31|4429.71|53
1628494480000|2021-08-09 07:34:40|4430.81|4430.21|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|11
1628494490000|2021-08-09 07:34:50|4430.68|4430.08|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|8
1628494500000|2021-08-09 07:35:00|4430.68|4430.08|4430.56|4429.96|4430.68|4430.08|4430.56|4429.96|43
1628494510000|2021-08-09 07:35:10|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.68|4430.08|35
1628494520000|2021-08-09 07:35:20|||||||||52
1628494530000|2021-08-09 07:35:30|4430.56|4429.96|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|23
1628494540000|2021-08-09 07:35:40|4430.68|4430.08|4430.68|4430.08|4430.81|4430.21|4430.56|4429.96|5
1628494550000|2021-08-09 07:35:50|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|4430.68|4430.08|3
1628494560000|2021-08-09 07:36:00|4430.93|4430.33|4430.81|4430.21|4431.06|4430.46|4430.81|4430.21|53
1628494570000|2021-08-09 07:36:10|||||||||4
1628494580000|2021-08-09 07:36:20|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|22
1628494590000|2021-08-09 07:36:30|4430.56|4429.96|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|10
1628494600000|2021-08-09 07:36:40|4431.06|4430.46|4431.31|4430.71|4431.31|4430.71|4431.06|4430.46|28
1628494610000|2021-08-09 07:36:50|4431.18|4430.58|4431.31|4430.71|4431.31|4430.71|4431.06|4430.46|26
1628494620000|2021-08-09 07:37:00|4431.18|4430.58|4431.06|4430.46|4431.31|4430.71|4430.93|4430.33|38
1628494630000|2021-08-09 07:37:10|4430.93|4430.33|4431.31|4430.71|4431.31|4430.71|4430.81|4430.21|25
1628494640000|2021-08-09 07:37:20|||||||||13
1628494650000|2021-08-09 07:37:30|4431.18|4430.58|4430.93|4430.33|4431.31|4430.71|4430.81|4430.21|38
1628494660000|2021-08-09 07:37:40|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|4430.81|4430.21|13
1628494670000|2021-08-09 07:37:50|||||||||1
1628494680000|2021-08-09 07:38:00|4431.18|4430.58|4431.06|4430.46|4431.31|4430.71|4431.06|4430.46|14
1628494690000|2021-08-09 07:38:10|4430.93|4430.33|4430.81|4430.21|4430.93|4430.33|4430.81|4430.21|5
1628494700000|2021-08-09 07:38:20|4430.68|4430.08|4430.56|4429.96|4430.68|4430.08|4430.56|4429.96|15
1628494710000|2021-08-09 07:38:30|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|9
1628494720000|2021-08-09 07:38:40|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|34
1628494730000|2021-08-09 07:38:50|4429.93|4429.33|4429.56|4428.96|4429.93|4429.33|4429.43|4428.83|48
1628494740000|2021-08-09 07:39:00|4429.68|4429.08|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|17
1628494750000|2021-08-09 07:39:10|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|10
1628494760000|2021-08-09 07:39:20|4429.56|4428.96|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|21
1628494770000|2021-08-09 07:39:30|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.06|4428.46|82
1628494780000|2021-08-09 07:39:40|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|29
1628494790000|2021-08-09 07:39:50|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|28
1628494800000|2021-08-09 07:40:00|4429.56|4428.96|4429.43|4428.83|4429.56|4428.96|4429.31|4428.71|26
1628494810000|2021-08-09 07:40:10|4429.56|4428.96|4429.06|4428.46|4429.56|4428.96|4429.06|4428.46|47
1628494820000|2021-08-09 07:40:20|4428.81|4428.21|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|85
1628494830000|2021-08-09 07:40:30|4428.56|4427.96|4428.56|4427.96|4428.81|4428.21|4428.43|4427.83|58
1628494840000|2021-08-09 07:40:40|4428.43|4427.83|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|20
1628494850000|2021-08-09 07:40:50|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|39
1628494860000|2021-08-09 07:41:00|4428.43|4427.83|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|29
1628494870000|2021-08-09 07:41:10|4428.43|4427.83|4428.81|4428.21|4428.81|4428.21|4428.31|4427.71|32
1628494880000|2021-08-09 07:41:20|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|14
1628494890000|2021-08-09 07:41:30|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|12
1628494900000|2021-08-09 07:41:40|4428.56|4427.96|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|14
1628494910000|2021-08-09 07:41:50|4429.06|4428.46|4428.56|4427.96|4429.06|4428.46|4428.56|4427.96|54
1628494920000|2021-08-09 07:42:00|4428.68|4428.08|4428.31|4427.71|4428.81|4428.21|4428.31|4427.71|58
1628494930000|2021-08-09 07:42:10|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|27
1628494940000|2021-08-09 07:42:20|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|27
1628494950000|2021-08-09 07:42:30|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|6
1628494960000|2021-08-09 07:42:40|4428.43|4427.83|4428.43|4427.83|4428.56|4427.96|4428.31|4427.71|25
1628494970000|2021-08-09 07:42:50|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|9
1628494980000|2021-08-09 07:43:00|4428.81|4428.21|4428.31|4427.71|4428.81|4428.21|4428.31|4427.71|40
1628494990000|2021-08-09 07:43:10|||||||||10
1628495000000|2021-08-09 07:43:20|||||||||21
1628495010000|2021-08-09 07:43:30|4428.56|4427.96|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|22
1628495020000|2021-08-09 07:43:40|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|21
1628495030000|2021-08-09 07:43:50|4428.31|4427.71|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|21
1628495040000|2021-08-09 07:44:00|4428.43|4427.83|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|30
1628495050000|2021-08-09 07:44:10|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|18
1628495060000|2021-08-09 07:44:20|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|7
1628495070000|2021-08-09 07:44:30|||||||||3
1628495080000|2021-08-09 07:44:40|4428.18|4427.58|4427.81|4427.21|4428.18|4427.58|4427.56|4426.96|143
1628495090000|2021-08-09 07:44:50|4427.93|4427.33|4427.81|4427.21|4427.93|4427.33|4427.81|4427.21|35
1628495100000|2021-08-09 07:45:00|4427.93|4427.33|4427.81|4427.21|4428.06|4427.46|4427.81|4427.21|34
1628495110000|2021-08-09 07:45:10|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|23
1628495120000|2021-08-09 07:45:20|4427.56|4426.96|4427.93|4427.33|4428.06|4427.46|4427.56|4426.96|35
1628495130000|2021-08-09 07:45:30|4427.81|4427.21|4427.81|4427.21|4427.93|4427.33|4427.81|4427.21|2
1628495140000|2021-08-09 07:45:40|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.93|4427.33|8
1628495150000|2021-08-09 07:45:50|4428.31|4427.71|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|35
1628495160000|2021-08-09 07:46:00|4428.43|4427.83|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|12
1628495170000|2021-08-09 07:46:10|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|7
1628495180000|2021-08-09 07:46:20|||||||||7
1628495190000|2021-08-09 07:46:30|4428.43|4427.83|4428.43|4427.83|4428.56|4427.96|4428.31|4427.71|29
1628495200000|2021-08-09 07:46:40|4428.31|4427.71|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|20
1628495210000|2021-08-09 07:46:50|4428.43|4427.83|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|4
1628495220000|2021-08-09 07:47:00|4428.06|4427.46|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|108
1628495230000|2021-08-09 07:47:10|4427.81|4427.21|4427.81|4427.21|4427.93|4427.33|4427.81|4427.21|10
1628495240000|2021-08-09 07:47:20|4427.93|4427.33|4427.81|4427.21|4428.06|4427.46|4427.81|4427.21|42
1628495250000|2021-08-09 07:47:30|4427.56|4426.96|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|13
1628495260000|2021-08-09 07:47:40|4428.06|4427.46|4427.93|4427.33|4428.06|4427.46|4427.81|4427.21|12
1628495270000|2021-08-09 07:47:50|4428.06|4427.46|4427.81|4427.21|4428.06|4427.46|4427.81|4427.21|34
1628495280000|2021-08-09 07:48:00|4427.68|4427.08|4428.06|4427.46|4428.06|4427.46|4427.56|4426.96|40
1628495290000|2021-08-09 07:48:10|4427.93|4427.33|4427.81|4427.21|4427.93|4427.33|4427.81|4427.21|7
1628495300000|2021-08-09 07:48:20|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|9
1628495310000|2021-08-09 07:48:30|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|18
1628495320000|2021-08-09 07:48:40|4427.93|4427.33|4427.81|4427.21|4428.06|4427.46|4427.81|4427.21|10
1628495330000|2021-08-09 07:48:50|4427.56|4426.96|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|33
1628495340000|2021-08-09 07:49:00|4427.68|4427.08|4427.68|4427.08|4427.81|4427.21|4427.56|4426.96|13
1628495350000|2021-08-09 07:49:10|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|4427.56|4426.96|0
1628495360000|2021-08-09 07:49:20|4427.31|4426.71|4427.56|4426.96|4427.56|4426.96|4427.31|4426.71|90
1628495370000|2021-08-09 07:49:30|4427.43|4426.83|4427.56|4426.96|4427.56|4426.96|4427.43|4426.83|4
1628495380000|2021-08-09 07:49:40|4427.68|4427.08|4427.56|4426.96|4427.68|4427.08|4427.56|4426.96|28
1628495390000|2021-08-09 07:49:50|4427.43|4426.83|4427.56|4426.96|4427.56|4426.96|4427.31|4426.71|20
1628495400000|2021-08-09 07:50:00|4427.81|4427.21|4427.56|4426.96|4427.81|4427.21|4427.56|4426.96|16
1628495410000|2021-08-09 07:50:10|||||||||15
1628495420000|2021-08-09 07:50:20|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|88
1628495430000|2021-08-09 07:50:30|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.93|4427.33|56
1628495440000|2021-08-09 07:50:40|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|47
1628495450000|2021-08-09 07:50:50|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|8
1628495460000|2021-08-09 07:51:00|||||||||26
1628495470000|2021-08-09 07:51:10|4427.93|4427.33|4427.81|4427.21|4427.93|4427.33|4427.81|4427.21|68
1628495480000|2021-08-09 07:51:20|4428.06|4427.46|4427.81|4427.21|4428.06|4427.46|4427.81|4427.21|36
1628495490000|2021-08-09 07:51:30|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.93|4427.33|10
1628495500000|2021-08-09 07:51:40|||||||||5
1628495510000|2021-08-09 07:51:50|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.06|4427.46|58
1628495520000|2021-08-09 07:52:00|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|19
1628495530000|2021-08-09 07:52:10|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|22
1628495540000|2021-08-09 07:52:20|4428.31|4427.71|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|63
1628495550000|2021-08-09 07:52:30|4428.43|4427.83|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|9
1628495560000|2021-08-09 07:52:40|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.06|4427.46|21
1628495570000|2021-08-09 07:52:50|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|6
1628495580000|2021-08-09 07:53:00|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.18|4427.58|5
1628495590000|2021-08-09 07:53:10|4428.56|4427.96|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|31
1628495600000|2021-08-09 07:53:20|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|13
1628495610000|2021-08-09 07:53:30|||||||||3
1628495620000|2021-08-09 07:53:40|4428.43|4427.83|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|23
1628495640000|2021-08-09 07:54:00|4428.18|4427.58|4428.18|4427.58|4428.18|4427.58|4428.18|4427.58|31
1628495650000|2021-08-09 07:54:10|4428.31|4427.71|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|19
1628495660000|2021-08-09 07:54:20|||||||||11
1628495670000|2021-08-09 07:54:30|||||||||1
1628495680000|2021-08-09 07:54:40|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|53
1628495690000|2021-08-09 07:54:50|4428.43|4427.83|4428.43|4427.83|4428.56|4427.96|4428.31|4427.71|25
1628495700000|2021-08-09 07:55:00|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|21
1628495710000|2021-08-09 07:55:10|4428.31|4427.71|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|26
1628495720000|2021-08-09 07:55:20|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|32
1628495740000|2021-08-09 07:55:40|||||||||1
1628495750000|2021-08-09 07:55:50|4428.31|4427.71|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|15
1628495760000|2021-08-09 07:56:00|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|25
1628495770000|2021-08-09 07:56:10|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|3
1628495780000|2021-08-09 07:56:20|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|25
1628495790000|2021-08-09 07:56:30|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.31|4427.71|23
1628495800000|2021-08-09 07:56:40|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|2
1628495820000|2021-08-09 07:57:00|4428.68|4428.08|4428.31|4427.71|4428.68|4428.08|4428.31|4427.71|13
1628495830000|2021-08-09 07:57:10|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|10
1628495840000|2021-08-09 07:57:20|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.18|4427.58|14
1628495850000|2021-08-09 07:57:30|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.06|4427.46|14
1628495860000|2021-08-09 07:57:40|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|6
1628495870000|2021-08-09 07:57:50|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|12
1628495880000|2021-08-09 07:58:00|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|8
1628495890000|2021-08-09 07:58:10|4428.31|4427.71|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|31
1628495900000|2021-08-09 07:58:20|||||||||1
1628495920000|2021-08-09 07:58:40|||||||||2
1628495930000|2021-08-09 07:58:50|4428.18|4427.58|4428.18|4427.58|4428.31|4427.71|4428.06|4427.46|32
1628495940000|2021-08-09 07:59:00|4428.06|4427.46|4428.06|4427.46|4428.18|4427.58|4428.06|4427.46|3
1628495950000|2021-08-09 07:59:10|4428.31|4427.71|4428.18|4427.58|4428.31|4427.71|4428.18|4427.58|12
1628495960000|2021-08-09 07:59:20|4428.06|4427.46|4428.31|4427.71|4428.31|4427.71|4428.06|4427.46|83
1628495970000|2021-08-09 07:59:30|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|18
1628495980000|2021-08-09 07:59:40|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|20
1628495990000|2021-08-09 07:59:50|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|7
1628496000000|2021-08-09 08:00:00|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|78
1628496010000|2021-08-09 08:00:10|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|66
1628496020000|2021-08-09 08:00:20|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|73
1628496030000|2021-08-09 08:00:30|4429.18|4428.58|4429.56|4428.96|4429.56|4428.96|4429.18|4428.58|83
1628496040000|2021-08-09 08:00:40|4429.68|4429.08|4429.31|4428.71|4429.68|4429.08|4429.31|4428.71|143
1628496050000|2021-08-09 08:00:50|4429.43|4428.83|4428.81|4428.21|4429.43|4428.83|4428.81|4428.21|95
1628496060000|2021-08-09 08:01:00|4429.06|4428.46|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|57
1628496070000|2021-08-09 08:01:10|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|10
1628496080000|2021-08-09 08:01:20|||||||||1
1628496090000|2021-08-09 08:01:30|||||||||4
1628496100000|2021-08-09 08:01:40|4428.81|4428.21|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|26
1628496110000|2021-08-09 08:01:50|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|36
1628496120000|2021-08-09 08:02:00|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|15
1628496130000|2021-08-09 08:02:10|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|81
1628496140000|2021-08-09 08:02:20|4428.31|4427.71|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|18
1628496150000|2021-08-09 08:02:30|4428.43|4427.83|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|20
1628496160000|2021-08-09 08:02:40|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|23
1628496170000|2021-08-09 08:02:50|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|40
1628496180000|2021-08-09 08:03:00|4427.68|4427.08|4427.56|4426.96|4427.68|4427.08|4427.56|4426.96|25
1628496190000|2021-08-09 08:03:10|4427.43|4426.83|4427.31|4426.71|4427.43|4426.83|4427.06|4426.46|137
1628496200000|2021-08-09 08:03:20|4427.56|4426.96|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|40
1628496210000|2021-08-09 08:03:30|4427.68|4427.08|4427.56|4426.96|4427.81|4427.21|4427.56|4426.96|20
1628496220000|2021-08-09 08:03:40|4427.68|4427.08|4427.06|4426.46|4427.81|4427.21|4427.06|4426.46|21
1628496230000|2021-08-09 08:03:50|4426.93|4426.33|4427.06|4426.46|4427.06|4426.46|4426.93|4426.33|42
1628496240000|2021-08-09 08:04:00|4427.18|4426.58|4427.31|4426.71|4427.31|4426.71|4427.06|4426.46|25
1628496250000|2021-08-09 08:04:10|4427.56|4426.96|4427.68|4427.08|4427.81|4427.21|4427.43|4426.83|22
1628496260000|2021-08-09 08:04:20|4427.56|4426.96|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|45
1628496270000|2021-08-09 08:04:30|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|17
1628496280000|2021-08-09 08:04:40|4427.93|4427.33|4428.31|4427.71|4428.31|4427.71|4427.93|4427.33|33
1628496290000|2021-08-09 08:04:50|4428.18|4427.58|4428.06|4427.46|4428.18|4427.58|4428.06|4427.46|17
1628496300000|2021-08-09 08:05:00|4427.93|4427.33|4427.81|4427.21|4428.06|4427.46|4427.81|4427.21|26
1628496310000|2021-08-09 08:05:10|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|15
1628496320000|2021-08-09 08:05:20|4427.93|4427.33|4427.93|4427.33|4428.06|4427.46|4427.81|4427.21|14
1628496330000|2021-08-09 08:05:30|4427.81|4427.21|4428.06|4427.46|4428.31|4427.71|4427.81|4427.21|10
1628496340000|2021-08-09 08:05:40|||||||||2
1628496350000|2021-08-09 08:05:50|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|12
1628496360000|2021-08-09 08:06:00|4427.68|4427.08|4428.06|4427.46|4428.06|4427.46|4427.56|4426.96|95
1628496370000|2021-08-09 08:06:10|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|23
1628496380000|2021-08-09 08:06:20|4427.93|4427.33|4428.18|4427.58|4428.18|4427.58|4427.93|4427.33|19
1628496390000|2021-08-09 08:06:30|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|8
1628496400000|2021-08-09 08:06:40|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.93|4427.33|13
1628496410000|2021-08-09 08:06:50|4428.18|4427.58|4428.06|4427.46|4428.18|4427.58|4428.06|4427.46|27
1628496420000|2021-08-09 08:07:00|4427.93|4427.33|4427.81|4427.21|4427.93|4427.33|4427.81|4427.21|15
1628496430000|2021-08-09 08:07:10|4427.93|4427.33|4427.81|4427.21|4427.93|4427.33|4427.56|4426.96|22
1628496440000|2021-08-09 08:07:20|4427.68|4427.08|4427.56|4426.96|4427.68|4427.08|4427.56|4426.96|7
1628496450000|2021-08-09 08:07:30|||||||||13
1628496460000|2021-08-09 08:07:40|4427.68|4427.08|4428.06|4427.46|4428.06|4427.46|4427.68|4427.08|16
1628496470000|2021-08-09 08:07:50|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|17
1628496480000|2021-08-09 08:08:00|4427.93|4427.33|4427.81|4427.21|4427.93|4427.33|4427.81|4427.21|31
1628496490000|2021-08-09 08:08:10|4427.68|4427.08|4427.68|4427.08|4427.81|4427.21|4427.56|4426.96|17
1628496500000|2021-08-09 08:08:20|4427.81|4427.21|4427.56|4426.96|4427.81|4427.21|4427.56|4426.96|17
1628496510000|2021-08-09 08:08:30|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|7
1628496520000|2021-08-09 08:08:40|4427.68|4427.08|4427.81|4427.21|4428.06|4427.46|4427.68|4427.08|58
1628496530000|2021-08-09 08:08:50|4427.56|4426.96|4427.31|4426.71|4427.56|4426.96|4427.31|4426.71|13
1628496540000|2021-08-09 08:09:00|4427.06|4426.46|4426.56|4425.96|4427.06|4426.46|4426.56|4425.96|216
1628496550000|2021-08-09 08:09:10|4426.81|4426.21|4426.06|4425.46|4426.81|4426.21|4425.81|4425.21|177
1628496560000|2021-08-09 08:09:20|4425.93|4425.33|4426.06|4425.46|4426.06|4425.46|4425.81|4425.21|42
1628496570000|2021-08-09 08:09:30|4426.31|4425.71|4426.31|4425.71|4426.56|4425.96|4426.06|4425.46|98
1628496580000|2021-08-09 08:09:40|4426.06|4425.46|4426.06|4425.46|4426.18|4425.58|4426.06|4425.46|47
1628496590000|2021-08-09 08:09:50|4426.18|4425.58|4426.31|4425.71|4426.31|4425.71|4426.18|4425.58|8
1628496600000|2021-08-09 08:10:00|4426.18|4425.58|4426.56|4425.96|4426.56|4425.96|4426.06|4425.46|81
1628496610000|2021-08-09 08:10:10|4426.43|4425.83|4426.56|4425.96|4426.56|4425.96|4426.31|4425.71|64
1628496620000|2021-08-09 08:10:20|4426.31|4425.71|4426.06|4425.46|4426.56|4425.96|4426.06|4425.46|39
1628496630000|2021-08-09 08:10:30|4425.81|4425.21|4425.68|4425.08|4425.81|4425.21|4425.68|4425.08|54
1628496640000|2021-08-09 08:10:40|4425.81|4425.21|4426.06|4425.46|4426.06|4425.46|4425.56|4424.96|37
1628496650000|2021-08-09 08:10:50|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|4426.31|4425.71|24
1628496660000|2021-08-09 08:11:00|||||||||80
1628496670000|2021-08-09 08:11:10|4426.56|4425.96|4426.31|4425.71|4426.56|4425.96|4426.31|4425.71|111
1628496680000|2021-08-09 08:11:20|4426.43|4425.83|4426.56|4425.96|4426.56|4425.96|4426.31|4425.71|29
1628496690000|2021-08-09 08:11:30|4426.43|4425.83|4426.81|4426.21|4426.81|4426.21|4426.31|4425.71|59
1628496700000|2021-08-09 08:11:40|4427.06|4426.46|4427.06|4426.46|4427.18|4426.58|4427.06|4426.46|29
1628496710000|2021-08-09 08:11:50|4427.31|4426.71|4427.31|4426.71|4427.31|4426.71|4427.31|4426.71|16
1628496720000|2021-08-09 08:12:00|4427.56|4426.96|4427.68|4427.08|4427.68|4427.08|4427.31|4426.71|71
1628496730000|2021-08-09 08:12:10|4427.81|4427.21|4427.56|4426.96|4427.81|4427.21|4427.56|4426.96|49
1628496740000|2021-08-09 08:12:20|4427.31|4426.71|4427.06|4426.46|4427.31|4426.71|4427.06|4426.46|72
1628496750000|2021-08-09 08:12:30|4427.18|4426.58|4427.31|4426.71|4427.31|4426.71|4427.06|4426.46|16
1628496760000|2021-08-09 08:12:40|4427.81|4427.21|4427.56|4426.96|4427.81|4427.21|4427.56|4426.96|95
1628496770000|2021-08-09 08:12:50|4427.68|4427.08|4427.56|4426.96|4427.68|4427.08|4427.56|4426.96|4
1628496780000|2021-08-09 08:13:00|||||||||10
1628496790000|2021-08-09 08:13:10|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|27
1628496800000|2021-08-09 08:13:20|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.81|4427.21|42
1628496810000|2021-08-09 08:13:30|4428.31|4427.71|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|57
1628496820000|2021-08-09 08:13:40|4428.68|4428.08|4428.93|4428.33|4429.06|4428.46|4428.68|4428.08|128
1628496830000|2021-08-09 08:13:50|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|54
1628496840000|2021-08-09 08:14:00|4428.81|4428.21|4428.43|4427.83|4428.81|4428.21|4428.31|4427.71|44
1628496850000|2021-08-09 08:14:10|4428.56|4427.96|4428.56|4427.96|4428.68|4428.08|4428.43|4427.83|20
1628496860000|2021-08-09 08:14:20|||||||||9
1628496870000|2021-08-09 08:14:30|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|7
1628496880000|2021-08-09 08:14:40|4428.68|4428.08|4428.81|4428.21|4428.93|4428.33|4428.68|4428.08|5
1628496890000|2021-08-09 08:14:50|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|15
1628496900000|2021-08-09 08:15:00|4428.31|4427.71|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|30
1628496910000|2021-08-09 08:15:10|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|35
1628496920000|2021-08-09 08:15:20|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|27
1628496930000|2021-08-09 08:15:30|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|9
1628496940000|2021-08-09 08:15:40|4429.06|4428.46|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|18
1628496950000|2021-08-09 08:15:50|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|21
1628496960000|2021-08-09 08:16:00|4429.18|4428.58|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|59
1628496970000|2021-08-09 08:16:10|4429.18|4428.58|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|9
1628496980000|2021-08-09 08:16:20|4429.18|4428.58|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|58
1628496990000|2021-08-09 08:16:30|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|20
1628497000000|2021-08-09 08:16:40|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|32
1628497010000|2021-08-09 08:16:50|4429.06|4428.46|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|7
1628497020000|2021-08-09 08:17:00|4429.18|4428.58|4429.31|4428.71|4429.43|4428.83|4429.06|4428.46|26
1628497030000|2021-08-09 08:17:10|||||||||1
1628497040000|2021-08-09 08:17:20|||||||||19
1628497050000|2021-08-09 08:17:30|||||||||20
1628497070000|2021-08-09 08:17:50|4429.18|4428.58|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|9
1628497080000|2021-08-09 08:18:00|4429.18|4428.58|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|11
1628497090000|2021-08-09 08:18:10|4428.93|4428.33|4429.06|4428.46|4429.18|4428.58|4428.93|4428.33|44
1628497100000|2021-08-09 08:18:20|||||||||3
1628497110000|2021-08-09 08:18:30|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|12
1628497120000|2021-08-09 08:18:40|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|21
1628497130000|2021-08-09 08:18:50|||||||||5
1628497140000|2021-08-09 08:19:00|4429.43|4428.83|4429.06|4428.46|4429.56|4428.96|4429.06|4428.46|36
1628497160000|2021-08-09 08:19:20|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|7
1628497170000|2021-08-09 08:19:30|4429.18|4428.58|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|19
1628497180000|2021-08-09 08:19:40|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|13
1628497190000|2021-08-09 08:19:50|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|19
1628497200000|2021-08-09 08:20:00|4429.06|4428.46|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|25
1628497210000|2021-08-09 08:20:10|4428.93|4428.33|4429.31|4428.71|4429.31|4428.71|4428.93|4428.33|39
1628497220000|2021-08-09 08:20:20|||||||||8
1628497230000|2021-08-09 08:20:30|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|16
1628497240000|2021-08-09 08:20:40|||||||||13
1628497250000|2021-08-09 08:20:50|||||||||1
1628497260000|2021-08-09 08:21:00|4429.43|4428.83|4429.06|4428.46|4429.43|4428.83|4429.06|4428.46|84
1628497270000|2021-08-09 08:21:10|||||||||1
1628497280000|2021-08-09 08:21:20|||||||||32
1628497290000|2021-08-09 08:21:30|4428.81|4428.21|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|36
1628497300000|2021-08-09 08:21:40|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|22
1628497310000|2021-08-09 08:21:50|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|16
1628497320000|2021-08-09 08:22:00|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|32
1628497330000|2021-08-09 08:22:10|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|15
1628497340000|2021-08-09 08:22:20|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|33
1628497350000|2021-08-09 08:22:30|4429.43|4428.83|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|14
1628497360000|2021-08-09 08:22:40|4429.43|4428.83|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|24
1628497370000|2021-08-09 08:22:50|4429.18|4428.58|4429.18|4428.58|4429.18|4428.58|4429.06|4428.46|29
1628497380000|2021-08-09 08:23:00|4429.31|4428.71|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|40
1628497390000|2021-08-09 08:23:10|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|8
1628497410000|2021-08-09 08:23:30|4429.56|4428.96|4429.43|4428.83|4429.56|4428.96|4429.31|4428.71|23
1628497420000|2021-08-09 08:23:40|4429.56|4428.96|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|10
1628497430000|2021-08-09 08:23:50|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|11
1628497440000|2021-08-09 08:24:00|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|9
1628497450000|2021-08-09 08:24:10|4429.06|4428.46|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|47
1628497460000|2021-08-09 08:24:20|4429.18|4428.58|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|2
1628497470000|2021-08-09 08:24:30|4429.18|4428.58|4429.18|4428.58|4429.31|4428.71|4429.18|4428.58|2
1628497480000|2021-08-09 08:24:40|4429.06|4428.46|4429.18|4428.58|4429.31|4428.71|4429.06|4428.46|21
1628497490000|2021-08-09 08:24:50|4429.06|4428.46|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|14
1628497500000|2021-08-09 08:25:00|||||||||2
1628497510000|2021-08-09 08:25:10|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|91
1628497520000|2021-08-09 08:25:20|4428.93|4428.33|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|18
1628497530000|2021-08-09 08:25:30|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|5
1628497560000|2021-08-09 08:26:00|||||||||24
1628497570000|2021-08-09 08:26:10|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|11
1628497590000|2021-08-09 08:26:30|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|33
1628497600000|2021-08-09 08:26:40|4428.93|4428.33|4428.93|4428.33|4429.06|4428.46|4428.81|4428.21|5
1628497610000|2021-08-09 08:26:50|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|5
1628497620000|2021-08-09 08:27:00|||||||||1
1628497630000|2021-08-09 08:27:10|4428.81|4428.21|4428.93|4428.33|4429.06|4428.46|4428.81|4428.21|33
1628497640000|2021-08-09 08:27:20|4429.06|4428.46|4428.56|4427.96|4429.06|4428.46|4428.56|4427.96|65
1628497650000|2021-08-09 08:27:30|||||||||13
1628497660000|2021-08-09 08:27:40|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|33
1628497670000|2021-08-09 08:27:50|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|23
1628497680000|2021-08-09 08:28:00|4428.56|4427.96|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|19
1628497690000|2021-08-09 08:28:10|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|19
1628497710000|2021-08-09 08:28:30|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|114
1628497720000|2021-08-09 08:28:40|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.56|4427.96|33
1628497730000|2021-08-09 08:28:50|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|6
1628497740000|2021-08-09 08:29:00|||||||||2
1628497750000|2021-08-09 08:29:10|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|19
1628497770000|2021-08-09 08:29:30|||||||||26
1628497780000|2021-08-09 08:29:40|||||||||1
1628497790000|2021-08-09 08:29:50|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|30
1628497800000|2021-08-09 08:30:00|4428.93|4428.33|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|34
1628497810000|2021-08-09 08:30:10|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|5
1628497820000|2021-08-09 08:30:20|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|28
1628497830000|2021-08-09 08:30:30|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|3
1628497840000|2021-08-09 08:30:40|4428.81|4428.21|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|15
1628497850000|2021-08-09 08:30:50|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|2
1628497860000|2021-08-09 08:31:00|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|16
1628497870000|2021-08-09 08:31:10|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|21
1628497880000|2021-08-09 08:31:20|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|17
1628497890000|2021-08-09 08:31:30|4428.18|4427.58|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|31
1628497900000|2021-08-09 08:31:40|4428.18|4427.58|4427.81|4427.21|4428.18|4427.58|4427.81|4427.21|31
1628497910000|2021-08-09 08:31:50|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|74
1628497920000|2021-08-09 08:32:00|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.68|4427.08|38
1628497930000|2021-08-09 08:32:10|4427.56|4426.96|4427.56|4426.96|4427.68|4427.08|4427.56|4426.96|38
1628497940000|2021-08-09 08:32:20|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|4
1628497950000|2021-08-09 08:32:30|4427.68|4427.08|4427.81|4427.21|4427.81|4427.21|4427.56|4426.96|17
1628497960000|2021-08-09 08:32:40|4428.06|4427.46|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|97
1628497970000|2021-08-09 08:32:50|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|10
1628497980000|2021-08-09 08:33:00|4428.81|4428.21|4428.93|4428.33|4429.06|4428.46|4428.81|4428.21|61
1628497990000|2021-08-09 08:33:10|4428.81|4428.21|4429.31|4428.71|4429.31|4428.71|4428.81|4428.21|53
1628498000000|2021-08-09 08:33:20|4429.06|4428.46|4429.56|4428.96|4429.56|4428.96|4429.06|4428.46|44
1628498010000|2021-08-09 08:33:30|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|24
1628498020000|2021-08-09 08:33:40|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|24
1628498030000|2021-08-09 08:33:50|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|26
1628498040000|2021-08-09 08:34:00|4429.18|4428.58|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|15
1628498050000|2021-08-09 08:34:10|||||||||1
1628498060000|2021-08-09 08:34:20|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|8
1628498070000|2021-08-09 08:34:30|4429.18|4428.58|4429.18|4428.58|4429.31|4428.71|4429.06|4428.46|25
1628498080000|2021-08-09 08:34:40|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|40
1628498090000|2021-08-09 08:34:50|4429.18|4428.58|4428.81|4428.21|4429.31|4428.71|4428.81|4428.21|84
1628498100000|2021-08-09 08:35:00|4429.06|4428.46|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|62
1628498110000|2021-08-09 08:35:10|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|3
1628498120000|2021-08-09 08:35:20|||||||||12
1628498140000|2021-08-09 08:35:40|4429.18|4428.58|4429.18|4428.58|4429.18|4428.58|4429.18|4428.58|10
1628498150000|2021-08-09 08:35:50|4429.31|4428.71|4428.93|4428.33|4429.31|4428.71|4428.93|4428.33|22
1628498160000|2021-08-09 08:36:00|4428.81|4428.21|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|16
1628498170000|2021-08-09 08:36:10|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|14
1628498180000|2021-08-09 08:36:20|4429.18|4428.58|4429.18|4428.58|4429.31|4428.71|4429.06|4428.46|27
1628498190000|2021-08-09 08:36:30|4429.31|4428.71|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|6
1628498200000|2021-08-09 08:36:40|4428.81|4428.21|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|15
1628498210000|2021-08-09 08:36:50|4428.81|4428.21|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|13
1628498220000|2021-08-09 08:37:00|4428.93|4428.33|4428.81|4428.21|4429.06|4428.46|4428.68|4428.08|61
1628498230000|2021-08-09 08:37:10|4429.06|4428.46|4429.31|4428.71|4429.31|4428.71|4428.81|4428.21|91
1628498240000|2021-08-09 08:37:20|4429.06|4428.46|4428.93|4428.33|4429.06|4428.46|4428.93|4428.33|33
1628498250000|2021-08-09 08:37:30|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|12
1628498260000|2021-08-09 08:37:40|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|29
1628498270000|2021-08-09 08:37:50|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|28
1628498280000|2021-08-09 08:38:00|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|127
1628498290000|2021-08-09 08:38:10|4429.31|4428.71|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|8
1628498300000|2021-08-09 08:38:20|4429.18|4428.58|4429.56|4428.96|4429.56|4428.96|4429.18|4428.58|29
1628498310000|2021-08-09 08:38:30|4429.43|4428.83|4429.06|4428.46|4429.43|4428.83|4429.06|4428.46|47
1628498320000|2021-08-09 08:38:40|4429.31|4428.71|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|15
1628498330000|2021-08-09 08:38:50|4429.18|4428.58|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|18
1628498340000|2021-08-09 08:39:00|4429.18|4428.58|4428.81|4428.21|4429.31|4428.71|4428.81|4428.21|26
1628498360000|2021-08-09 08:39:20|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|13
1628498370000|2021-08-09 08:39:30|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|16
1628498390000|2021-08-09 08:39:50|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|50
1628498400000|2021-08-09 08:40:00|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|9
1628498410000|2021-08-09 08:40:10|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|15
1628498420000|2021-08-09 08:40:20|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|8
1628498430000|2021-08-09 08:40:30|||||||||1
1628498440000|2021-08-09 08:40:40|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|13
1628498450000|2021-08-09 08:40:50|4428.93|4428.33|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|8
1628498460000|2021-08-09 08:41:00|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|2
1628498480000|2021-08-09 08:41:20|||||||||8
1628498510000|2021-08-09 08:41:50|4429.18|4428.58|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|32
1628498520000|2021-08-09 08:42:00|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|6
1628498550000|2021-08-09 08:42:30|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|24
1628498560000|2021-08-09 08:42:40|4429.06|4428.46|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|12
1628498580000|2021-08-09 08:43:00|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|13
1628498590000|2021-08-09 08:43:10|4429.31|4428.71|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|6
1628498600000|2021-08-09 08:43:20|4429.43|4428.83|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|20
1628498610000|2021-08-09 08:43:30|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|2
1628498620000|2021-08-09 08:43:40|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|21
1628498630000|2021-08-09 08:43:50|||||||||1
1628498640000|2021-08-09 08:44:00|4429.93|4429.33|4429.93|4429.33|4430.06|4429.46|4429.81|4429.21|51
1628498650000|2021-08-09 08:44:10|4429.81|4429.21|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|15
1628498660000|2021-08-09 08:44:20|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|53
1628498670000|2021-08-09 08:44:30|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|49
1628498680000|2021-08-09 08:44:40|||||||||23
1628498690000|2021-08-09 08:44:50|||||||||57
1628498700000|2021-08-09 08:45:00|4430.43|4429.83|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|19
1628498710000|2021-08-09 08:45:10|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|9
1628498720000|2021-08-09 08:45:20|4430.43|4429.83|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|8
1628498730000|2021-08-09 08:45:30|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|65
1628498740000|2021-08-09 08:45:40|||||||||3
1628498750000|2021-08-09 08:45:50|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|11
1628498760000|2021-08-09 08:46:00|4430.56|4429.96|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|38
1628498770000|2021-08-09 08:46:10|4430.93|4430.33|4431.06|4430.46|4431.06|4430.46|4430.93|4430.33|51
1628498780000|2021-08-09 08:46:20|4430.81|4430.21|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|43
1628498790000|2021-08-09 08:46:30|||||||||49
1628498800000|2021-08-09 08:46:40|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|10
1628498820000|2021-08-09 08:47:00|4430.43|4429.83|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|47
1628498830000|2021-08-09 08:47:10|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.18|4429.58|18
1628498840000|2021-08-09 08:47:20|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.18|4429.58|4
1628498850000|2021-08-09 08:47:30|||||||||12
1628498860000|2021-08-09 08:47:40|4430.18|4429.58|4430.06|4429.46|4430.18|4429.58|4430.06|4429.46|11
1628498870000|2021-08-09 08:47:50|||||||||2
1628498880000|2021-08-09 08:48:00|4429.93|4429.33|4430.31|4429.71|4430.31|4429.71|4429.93|4429.33|60
1628498890000|2021-08-09 08:48:10|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|31
1628498900000|2021-08-09 08:48:20|4430.18|4429.58|4430.06|4429.46|4430.18|4429.58|4430.06|4429.46|4
1628498910000|2021-08-09 08:48:30|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.18|4429.58|3
1628498920000|2021-08-09 08:48:40|4430.18|4429.58|4429.81|4429.21|4430.18|4429.58|4429.81|4429.21|45
1628498930000|2021-08-09 08:48:50|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|94
1628498940000|2021-08-09 08:49:00|4429.93|4429.33|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|19
1628498950000|2021-08-09 08:49:10|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|12
1628498960000|2021-08-09 08:49:20|4430.56|4429.96|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|29
1628498970000|2021-08-09 08:49:30|4430.56|4429.96|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|17
1628498980000|2021-08-09 08:49:40|4430.43|4429.83|4430.43|4429.83|4430.43|4429.83|4430.43|4429.83|21
1628498990000|2021-08-09 08:49:50|4430.56|4429.96|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|43
1628499000000|2021-08-09 08:50:00|||||||||52
1628499010000|2021-08-09 08:50:10|||||||||2
1628499020000|2021-08-09 08:50:20|||||||||1
1628499030000|2021-08-09 08:50:30|||||||||50
1628499040000|2021-08-09 08:50:40|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.43|4429.83|11
1628499060000|2021-08-09 08:51:00|||||||||50
1628499070000|2021-08-09 08:51:10|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.68|4430.08|21
1628499080000|2021-08-09 08:51:20|4430.68|4430.08|4430.56|4429.96|4430.68|4430.08|4430.56|4429.96|20
1628499090000|2021-08-09 08:51:30|||||||||3
1628499100000|2021-08-09 08:51:40|||||||||15
1628499110000|2021-08-09 08:51:50|4430.31|4429.71|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|12
1628499120000|2021-08-09 08:52:00|4430.68|4430.08|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|31
1628499130000|2021-08-09 08:52:10|||||||||24
1628499140000|2021-08-09 08:52:20|4430.43|4429.83|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|60
1628499150000|2021-08-09 08:52:30|||||||||54
1628499160000|2021-08-09 08:52:40|4430.18|4429.58|4430.06|4429.46|4430.31|4429.71|4430.06|4429.46|162
1628499170000|2021-08-09 08:52:50|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|26
1628499190000|2021-08-09 08:53:10|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|61
1628499210000|2021-08-09 08:53:30|||||||||3
1628499220000|2021-08-09 08:53:40|||||||||1
1628499240000|2021-08-09 08:54:00|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|137
1628499250000|2021-08-09 08:54:10|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|81
1628499270000|2021-08-09 08:54:30|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|61
1628499280000|2021-08-09 08:54:40|4430.56|4429.96|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|40
1628499290000|2021-08-09 08:54:50|||||||||9
1628499300000|2021-08-09 08:55:00|||||||||2
1628499310000|2021-08-09 08:55:10|||||||||2
1628499320000|2021-08-09 08:55:20|4430.31|4429.71|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|125
1628499330000|2021-08-09 08:55:30|||||||||8
1628499350000|2021-08-09 08:55:50|||||||||1
1628499360000|2021-08-09 08:56:00|||||||||1
1628499370000|2021-08-09 08:56:10|||||||||1
1628499390000|2021-08-09 08:56:30|4430.81|4430.21|4430.06|4429.46|4430.81|4430.21|4430.06|4429.46|157
1628499400000|2021-08-09 08:56:40|||||||||10
1628499410000|2021-08-09 08:56:50|4429.81|4429.21|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|61
1628499420000|2021-08-09 08:57:00|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|30
1628499440000|2021-08-09 08:57:20|4430.06|4429.46|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|77
1628499450000|2021-08-09 08:57:30|||||||||1
1628499480000|2021-08-09 08:58:00|||||||||9
1628499490000|2021-08-09 08:58:10|||||||||2
1628499510000|2021-08-09 08:58:30|||||||||2
1628499530000|2021-08-09 08:58:50|||||||||30
1628499540000|2021-08-09 08:59:00|||||||||12
1628499550000|2021-08-09 08:59:10|||||||||32
1628499590000|2021-08-09 08:59:50|||||||||3
1628499600000|2021-08-09 09:00:00|4430.18|4429.58|4429.81|4429.21|4430.18|4429.58|4429.81|4429.21|256
1628499610000|2021-08-09 09:00:10|||||||||3
1628499620000|2021-08-09 09:00:20|||||||||2
1628499630000|2021-08-09 09:00:30|4429.56|4428.96|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|192
1628499640000|2021-08-09 09:00:40|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|94
1628499650000|2021-08-09 09:00:50|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|36
1628499660000|2021-08-09 09:01:00|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|43
1628499670000|2021-08-09 09:01:10|||||||||2
1628499680000|2021-08-09 09:01:20|||||||||20
1628499690000|2021-08-09 09:01:30|4429.06|4428.46|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|157
1628499700000|2021-08-09 09:01:40|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|125
1628499710000|2021-08-09 09:01:50|||||||||2
1628499720000|2021-08-09 09:02:00|4429.06|4428.46|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|132
1628499730000|2021-08-09 09:02:10|4428.93|4428.33|4428.31|4427.71|4429.06|4428.46|4428.31|4427.71|245
1628499740000|2021-08-09 09:02:20|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|47
1628499750000|2021-08-09 09:02:30|||||||||1
1628499760000|2021-08-09 09:02:40|4428.31|4427.71|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|84
1628499770000|2021-08-09 09:02:50|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|34
1628499780000|2021-08-09 09:03:00|||||||||8
1628499790000|2021-08-09 09:03:10|4429.06|4428.46|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|36
1628499800000|2021-08-09 09:03:20|||||||||34
1628499830000|2021-08-09 09:03:50|4429.18|4428.58|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|16
1628499840000|2021-08-09 09:04:00|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|11
1628499850000|2021-08-09 09:04:10|4429.18|4428.58|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|4
1628499860000|2021-08-09 09:04:20|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|53
1628499870000|2021-08-09 09:04:30|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|9
1628499880000|2021-08-09 09:04:40|||||||||4
1628499890000|2021-08-09 09:04:50|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|23
1628499900000|2021-08-09 09:05:00|||||||||4
1628499910000|2021-08-09 09:05:10|||||||||1
1628499930000|2021-08-09 09:05:30|||||||||10
1628499950000|2021-08-09 09:05:50|4429.56|4428.96|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|102
1628499960000|2021-08-09 09:06:00|4429.56|4428.96|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|23
1628499970000|2021-08-09 09:06:10|4429.43|4428.83|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|23
1628499980000|2021-08-09 09:06:20|||||||||7
1628500000000|2021-08-09 09:06:40|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|47
1628500020000|2021-08-09 09:07:00|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|18
1628500050000|2021-08-09 09:07:30|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|28
1628500060000|2021-08-09 09:07:40|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|62
1628500070000|2021-08-09 09:07:50|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|41
1628500080000|2021-08-09 09:08:00|||||||||3
1628500090000|2021-08-09 09:08:10|4429.06|4428.46|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|25
1628500100000|2021-08-09 09:08:20|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|14
1628500110000|2021-08-09 09:08:30|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|25
1628500120000|2021-08-09 09:08:40|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|28
1628500130000|2021-08-09 09:08:50|||||||||1
1628500140000|2021-08-09 09:09:00|4429.68|4429.08|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|55
1628500160000|2021-08-09 09:09:20|4429.68|4429.08|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|36
1628500170000|2021-08-09 09:09:30|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|5
1628500180000|2021-08-09 09:09:40|||||||||9
1628500200000|2021-08-09 09:10:00|||||||||8
1628500220000|2021-08-09 09:10:20|4429.68|4429.08|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|44
1628500230000|2021-08-09 09:10:30|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|5
1628500250000|2021-08-09 09:10:50|||||||||1
1628500260000|2021-08-09 09:11:00|||||||||7
1628500270000|2021-08-09 09:11:10|||||||||2
1628500280000|2021-08-09 09:11:20|||||||||2
1628500300000|2021-08-09 09:11:40|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|28
1628500310000|2021-08-09 09:11:50|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|62
1628500320000|2021-08-09 09:12:00|||||||||9
1628500350000|2021-08-09 09:12:30|4430.06|4429.46|4429.81|4429.21|4430.06|4429.46|4429.81|4429.21|62
1628500370000|2021-08-09 09:12:50|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|108
1628500380000|2021-08-09 09:13:00|4429.81|4429.21|4429.81|4429.21|4430.06|4429.46|4429.81|4429.21|62
1628500390000|2021-08-09 09:13:10|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|30
1628500400000|2021-08-09 09:13:20|4429.68|4429.08|4429.56|4428.96|4429.68|4429.08|4429.56|4428.96|10
1628500410000|2021-08-09 09:13:30|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|11
1628500430000|2021-08-09 09:13:50|||||||||2
1628500440000|2021-08-09 09:14:00|4429.68|4429.08|4429.56|4428.96|4429.68|4429.08|4429.56|4428.96|30
1628500450000|2021-08-09 09:14:10|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|25
1628500460000|2021-08-09 09:14:20|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|20
1628500470000|2021-08-09 09:14:30|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|37
1628500480000|2021-08-09 09:14:40|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|33
1628500490000|2021-08-09 09:14:50|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|13
1628500500000|2021-08-09 09:15:00|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|40
1628500520000|2021-08-09 09:15:20|4429.43|4428.83|4429.43|4428.83|4429.43|4428.83|4429.31|4428.71|11
1628500530000|2021-08-09 09:15:30|4429.31|4428.71|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|29
1628500550000|2021-08-09 09:15:50|4429.56|4428.96|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|85
1628500560000|2021-08-09 09:16:00|4429.43|4428.83|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|83
1628500580000|2021-08-09 09:16:20|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|37
1628500600000|2021-08-09 09:16:40|4429.68|4429.08|4429.56|4428.96|4429.68|4429.08|4429.56|4428.96|2
1628500610000|2021-08-09 09:16:50|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|21
1628500620000|2021-08-09 09:17:00|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|17
1628500630000|2021-08-09 09:17:10|4429.43|4428.83|4429.43|4428.83|4429.43|4428.83|4429.43|4428.83|0
1628500640000|2021-08-09 09:17:20|4429.31|4428.71|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|19
1628500660000|2021-08-09 09:17:40|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|4
1628500670000|2021-08-09 09:17:50|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|40
1628500680000|2021-08-09 09:18:00|4429.43|4428.83|4429.06|4428.46|4429.56|4428.96|4428.93|4428.33|98
1628500690000|2021-08-09 09:18:10|4429.31|4428.71|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|28
1628500700000|2021-08-09 09:18:20|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|29
1628500710000|2021-08-09 09:18:30|4428.93|4428.33|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|63
1628500720000|2021-08-09 09:18:40|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|32
1628500730000|2021-08-09 09:18:50|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|46
1628500740000|2021-08-09 09:19:00|4429.06|4428.46|4428.93|4428.33|4429.06|4428.46|4428.93|4428.33|32
1628500750000|2021-08-09 09:19:10|4428.81|4428.21|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|58
1628500760000|2021-08-09 09:19:20|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|5
1628500770000|2021-08-09 09:19:30|4429.31|4428.71|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|77
1628500780000|2021-08-09 09:19:40|||||||||5
1628500790000|2021-08-09 09:19:50|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|36
1628500800000|2021-08-09 09:20:00|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|78
1628500810000|2021-08-09 09:20:10|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|31
1628500820000|2021-08-09 09:20:20|||||||||1
1628500830000|2021-08-09 09:20:30|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|27
1628500840000|2021-08-09 09:20:40|||||||||1
1628500860000|2021-08-09 09:21:00|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|54
1628500870000|2021-08-09 09:21:10|||||||||12
1628500880000|2021-08-09 09:21:20|||||||||4
1628500890000|2021-08-09 09:21:30|||||||||9
1628500900000|2021-08-09 09:21:40|4428.81|4428.21|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|48
1628500910000|2021-08-09 09:21:50|4428.93|4428.33|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|28
1628500920000|2021-08-09 09:22:00|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|69
1628500930000|2021-08-09 09:22:10|||||||||4
1628500940000|2021-08-09 09:22:20|||||||||12
1628500960000|2021-08-09 09:22:40|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|25
1628500980000|2021-08-09 09:23:00|4428.06|4427.46|4428.31|4427.71|4428.31|4427.71|4428.06|4427.46|375
1628500990000|2021-08-09 09:23:10|4428.06|4427.46|4428.06|4427.46|4428.18|4427.58|4428.06|4427.46|77
1628501000000|2021-08-09 09:23:20|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.06|4427.46|61
1628501010000|2021-08-09 09:23:30|4428.56|4427.96|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|57
1628501020000|2021-08-09 09:23:40|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|29
1628501040000|2021-08-09 09:24:00|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|43
1628501060000|2021-08-09 09:24:20|||||||||24
1628501070000|2021-08-09 09:24:30|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|38
1628501080000|2021-08-09 09:24:40|||||||||8
1628501090000|2021-08-09 09:24:50|4428.81|4428.21|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|75
1628501100000|2021-08-09 09:25:00|4428.56|4427.96|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|89
1628501110000|2021-08-09 09:25:10|||||||||48
1628501120000|2021-08-09 09:25:20|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|12
1628501130000|2021-08-09 09:25:30|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|13
1628501140000|2021-08-09 09:25:40|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|47
1628501160000|2021-08-09 09:26:00|4428.81|4428.21|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|94
1628501170000|2021-08-09 09:26:10|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|34
1628501180000|2021-08-09 09:26:20|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|35
1628501200000|2021-08-09 09:26:40|||||||||23
1628501220000|2021-08-09 09:27:00|||||||||4
1628501230000|2021-08-09 09:27:10|4428.93|4428.33|4428.93|4428.33|4428.93|4428.33|4428.81|4428.21|27
1628501240000|2021-08-09 09:27:20|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|10
1628501250000|2021-08-09 09:27:30|||||||||2
1628501260000|2021-08-09 09:27:40|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|16
1628501270000|2021-08-09 09:27:50|||||||||8
1628501280000|2021-08-09 09:28:00|||||||||4
1628501290000|2021-08-09 09:28:10|4428.68|4428.08|4429.06|4428.46|4429.06|4428.46|4428.68|4428.08|50
1628501310000|2021-08-09 09:28:30|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|17
1628501320000|2021-08-09 09:28:40|4429.56|4428.96|4429.43|4428.83|4429.56|4428.96|4429.31|4428.71|86
1628501330000|2021-08-09 09:28:50|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|5
1628501340000|2021-08-09 09:29:00|4429.06|4428.46|4428.81|4428.21|4429.31|4428.71|4428.81|4428.21|162
1628501350000|2021-08-09 09:29:10|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|26
1628501360000|2021-08-09 09:29:20|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|82
1628501370000|2021-08-09 09:29:30|||||||||3
1628501380000|2021-08-09 09:29:40|4428.06|4427.46|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|61
1628501400000|2021-08-09 09:30:00|4428.31|4427.71|4428.56|4427.96|4428.81|4428.21|4428.06|4427.46|252
1628501410000|2021-08-09 09:30:10|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|21
1628501420000|2021-08-09 09:30:20|||||||||2
1628501430000|2021-08-09 09:30:30|4428.68|4428.08|4428.68|4428.08|4428.81|4428.21|4428.56|4427.96|13
1628501440000|2021-08-09 09:30:40|4428.56|4427.96|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|3
1628501450000|2021-08-09 09:30:50|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|4
1628501460000|2021-08-09 09:31:00|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|2
1628501520000|2021-08-09 09:32:00|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|39
1628501540000|2021-08-09 09:32:20|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|26
1628501550000|2021-08-09 09:32:30|4428.68|4428.08|4428.68|4428.08|4428.81|4428.21|4428.56|4427.96|42
1628501560000|2021-08-09 09:32:40|4428.81|4428.21|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|5
1628501570000|2021-08-09 09:32:50|4428.43|4427.83|4428.31|4427.71|4428.43|4427.83|4428.31|4427.71|41
1628501580000|2021-08-09 09:33:00|4428.43|4427.83|4428.81|4428.21|4429.06|4428.46|4428.43|4427.83|131
1628501590000|2021-08-09 09:33:10|4428.56|4427.96|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|20
1628501600000|2021-08-09 09:33:20|4429.06|4428.46|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|16
1628501610000|2021-08-09 09:33:30|||||||||2
1628501620000|2021-08-09 09:33:40|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|121
1628501630000|2021-08-09 09:33:50|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|17
1628501640000|2021-08-09 09:34:00|4428.93|4428.33|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|40
1628501650000|2021-08-09 09:34:10|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|3
1628501660000|2021-08-09 09:34:20|4428.81|4428.21|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|18
1628501670000|2021-08-09 09:34:30|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|8
1628501690000|2021-08-09 09:34:50|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|4428.56|4427.96|11
1628501700000|2021-08-09 09:35:00|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|24
1628501720000|2021-08-09 09:35:20|4429.06|4428.46|4428.56|4427.96|4429.06|4428.46|4428.56|4427.96|28
1628501730000|2021-08-09 09:35:30|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|17
1628501750000|2021-08-09 09:35:50|4428.31|4427.71|4428.43|4427.83|4428.56|4427.96|4428.31|4427.71|18
1628501760000|2021-08-09 09:36:00|4428.56|4427.96|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|0
1628501770000|2021-08-09 09:36:10|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|24
1628501790000|2021-08-09 09:36:30|||||||||3
1628501800000|2021-08-09 09:36:40|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|11
1628501810000|2021-08-09 09:36:50|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|19
1628501820000|2021-08-09 09:37:00|||||||||12
1628501830000|2021-08-09 09:37:10|4428.93|4428.33|4429.06|4428.46|4429.18|4428.58|4428.93|4428.33|53
1628501840000|2021-08-09 09:37:20|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|20
1628501850000|2021-08-09 09:37:30|||||||||2
1628501860000|2021-08-09 09:37:40|4429.43|4428.83|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|54
1628501870000|2021-08-09 09:37:50|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|1
1628501880000|2021-08-09 09:38:00|4429.31|4428.71|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|80
1628501890000|2021-08-09 09:38:10|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|18
1628501910000|2021-08-09 09:38:30|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|11
1628501920000|2021-08-09 09:38:40|||||||||1
1628501930000|2021-08-09 09:38:50|4429.81|4429.21|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|12
1628501940000|2021-08-09 09:39:00|4429.31|4428.71|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|44
1628501950000|2021-08-09 09:39:10|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|9
1628501960000|2021-08-09 09:39:20|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|19
1628501970000|2021-08-09 09:39:30|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|39
1628501980000|2021-08-09 09:39:40|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|7
1628502000000|2021-08-09 09:40:00|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|15
1628502010000|2021-08-09 09:40:10|4429.56|4428.96|4429.56|4428.96|4429.68|4429.08|4429.56|4428.96|36
1628502020000|2021-08-09 09:40:20|4429.68|4429.08|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|2
1628502030000|2021-08-09 09:40:30|||||||||1
1628502050000|2021-08-09 09:40:50|4429.43|4428.83|4429.81|4429.21|4429.81|4429.21|4429.43|4428.83|33
1628502060000|2021-08-09 09:41:00|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|22
1628502070000|2021-08-09 09:41:10|4429.68|4429.08|4429.56|4428.96|4429.68|4429.08|4429.56|4428.96|4
1628502080000|2021-08-09 09:41:20|||||||||4
1628502100000|2021-08-09 09:41:40|||||||||2
1628502130000|2021-08-09 09:42:10|4429.43|4428.83|4429.43|4428.83|4429.56|4428.96|4429.43|4428.83|20
1628502140000|2021-08-09 09:42:20|4429.31|4428.71|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|81
1628502150000|2021-08-09 09:42:30|||||||||1
1628502160000|2021-08-09 09:42:40|||||||||2
1628502170000|2021-08-09 09:42:50|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|91
1628502180000|2021-08-09 09:43:00|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|14
1628502200000|2021-08-09 09:43:20|||||||||4
1628502240000|2021-08-09 09:44:00|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|19
1628502250000|2021-08-09 09:44:10|4429.18|4428.58|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|12
1628502270000|2021-08-09 09:44:30|4429.18|4428.58|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|7
1628502300000|2021-08-09 09:45:00|4428.81|4428.21|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|51
1628502310000|2021-08-09 09:45:10|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|12
1628502320000|2021-08-09 09:45:20|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|9
1628502330000|2021-08-09 09:45:30|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|8
1628502350000|2021-08-09 09:45:50|4428.56|4427.96|4428.43|4427.83|4428.56|4427.96|4428.43|4427.83|67
1628502360000|2021-08-09 09:46:00|4428.31|4427.71|4428.06|4427.46|4428.56|4427.96|4428.06|4427.46|155
1628502370000|2021-08-09 09:46:10|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.06|4427.46|64
1628502380000|2021-08-09 09:46:20|4428.18|4427.58|4428.31|4427.71|4428.31|4427.71|4428.18|4427.58|25
1628502390000|2021-08-09 09:46:30|||||||||8
1628502400000|2021-08-09 09:46:40|||||||||12
1628502410000|2021-08-09 09:46:50|||||||||1
1628502420000|2021-08-09 09:47:00|||||||||5
1628502430000|2021-08-09 09:47:10|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|4428.06|4427.46|7
1628502440000|2021-08-09 09:47:20|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|17
1628502450000|2021-08-09 09:47:30|||||||||2
1628502460000|2021-08-09 09:47:40|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|14
1628502470000|2021-08-09 09:47:50|||||||||1
1628502480000|2021-08-09 09:48:00|||||||||2
1628502490000|2021-08-09 09:48:10|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|36
1628502500000|2021-08-09 09:48:20|4428.56|4427.96|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|34
1628502520000|2021-08-09 09:48:40|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|5
1628502530000|2021-08-09 09:48:50|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|9
1628502540000|2021-08-09 09:49:00|4428.56|4427.96|4428.68|4428.08|4428.81|4428.21|4428.56|4427.96|13
1628502550000|2021-08-09 09:49:10|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|4
1628502560000|2021-08-09 09:49:20|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|7
1628502570000|2021-08-09 09:49:30|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|9
1628502580000|2021-08-09 09:49:40|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|6
1628502590000|2021-08-09 09:49:50|||||||||1
1628502600000|2021-08-09 09:50:00|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|25
1628502610000|2021-08-09 09:50:10|4428.68|4428.08|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|8
1628502620000|2021-08-09 09:50:20|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|1
1628502630000|2021-08-09 09:50:30|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.68|4428.08|2
1628502650000|2021-08-09 09:50:50|||||||||1
1628502660000|2021-08-09 09:51:00|||||||||1
1628502680000|2021-08-09 09:51:20|4428.93|4428.33|4429.31|4428.71|4429.31|4428.71|4428.93|4428.33|38
1628502690000|2021-08-09 09:51:30|||||||||3
1628502700000|2021-08-09 09:51:40|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|11
1628502710000|2021-08-09 09:51:50|||||||||25
1628502720000|2021-08-09 09:52:00|4429.43|4428.83|4429.06|4428.46|4429.56|4428.96|4429.06|4428.46|134
1628502730000|2021-08-09 09:52:10|4428.93|4428.33|4428.93|4428.33|4429.06|4428.46|4428.81|4428.21|128
1628502740000|2021-08-09 09:52:20|4429.06|4428.46|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|32
1628502760000|2021-08-09 09:52:40|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|18
1628502770000|2021-08-09 09:52:50|4429.31|4428.71|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|43
1628502780000|2021-08-09 09:53:00|4428.93|4428.33|4428.93|4428.33|4428.93|4428.33|4428.81|4428.21|39
1628502790000|2021-08-09 09:53:10|4428.81|4428.21|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|25
1628502800000|2021-08-09 09:53:20|4429.18|4428.58|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|8
1628502810000|2021-08-09 09:53:30|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|12
1628502820000|2021-08-09 09:53:40|4429.06|4428.46|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|51
1628502840000|2021-08-09 09:54:00|||||||||20
1628502850000|2021-08-09 09:54:10|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|45
1628502860000|2021-08-09 09:54:20|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|8
1628502880000|2021-08-09 09:54:40|4429.43|4428.83|4429.81|4429.21|4429.81|4429.21|4429.43|4428.83|104
1628502890000|2021-08-09 09:54:50|||||||||43
1628502900000|2021-08-09 09:55:00|4429.93|4429.33|4430.06|4429.46|4430.06|4429.46|4429.93|4429.33|26
1628502910000|2021-08-09 09:55:10|4430.31|4429.71|4430.43|4429.83|4430.43|4429.83|4430.18|4429.58|151
1628502920000|2021-08-09 09:55:20|4430.56|4429.96|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|15
1628502930000|2021-08-09 09:55:30|4430.43|4429.83|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|4
1628502940000|2021-08-09 09:55:40|4430.06|4429.46|4430.18|4429.58|4430.31|4429.71|4430.06|4429.46|52
1628502950000|2021-08-09 09:55:50|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|14
1628502960000|2021-08-09 09:56:00|||||||||7
1628502970000|2021-08-09 09:56:10|||||||||3
1628502980000|2021-08-09 09:56:20|||||||||2
1628502990000|2021-08-09 09:56:30|||||||||33
1628503000000|2021-08-09 09:56:40|4430.43|4429.83|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|26
1628503010000|2021-08-09 09:56:50|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.18|4429.58|10
1628503020000|2021-08-09 09:57:00|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|28
1628503030000|2021-08-09 09:57:10|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|8
1628503040000|2021-08-09 09:57:20|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|3
1628503050000|2021-08-09 09:57:30|||||||||1
1628503060000|2021-08-09 09:57:40|4430.81|4430.21|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|42
1628503070000|2021-08-09 09:57:50|4430.68|4430.08|4430.56|4429.96|4430.68|4430.08|4430.56|4429.96|1
1628503080000|2021-08-09 09:58:00|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|2
1628503100000|2021-08-09 09:58:20|4430.68|4430.08|4430.56|4429.96|4430.68|4430.08|4430.56|4429.96|14
1628503110000|2021-08-09 09:58:30|4430.81|4430.21|4430.68|4430.08|4430.81|4430.21|4430.56|4429.96|15
1628503120000|2021-08-09 09:58:40|4430.56|4429.96|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|57
1628503130000|2021-08-09 09:58:50|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|9
1628503140000|2021-08-09 09:59:00|||||||||6
1628503150000|2021-08-09 09:59:10|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|16
1628503160000|2021-08-09 09:59:20|4430.68|4430.08|4430.56|4429.96|4430.68|4430.08|4430.56|4429.96|0
1628503170000|2021-08-09 09:59:30|||||||||12
1628503180000|2021-08-09 09:59:40|4430.43|4429.83|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|82
1628503190000|2021-08-09 09:59:50|4430.43|4429.83|4430.43|4429.83|4430.43|4429.83|4430.31|4429.71|6
1628503200000|2021-08-09 10:00:00|4430.31|4429.71|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|29
1628503210000|2021-08-09 10:00:10|||||||||10
1628503220000|2021-08-09 10:00:20|||||||||5
1628503230000|2021-08-09 10:00:30|4430.43|4429.83|4430.43|4429.83|4430.43|4429.83|4430.43|4429.83|3
1628503240000|2021-08-09 10:00:40|4430.31|4429.71|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|9
1628503250000|2021-08-09 10:00:50|4430.31|4429.71|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|6
1628503260000|2021-08-09 10:01:00|4430.43|4429.83|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|10
1628503280000|2021-08-09 10:01:20|4430.43|4429.83|4430.81|4430.21|4430.81|4430.21|4430.43|4429.83|89
1628503290000|2021-08-09 10:01:30|4430.68|4430.08|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|16
1628503310000|2021-08-09 10:01:50|4430.68|4430.08|4430.56|4429.96|4430.68|4430.08|4430.56|4429.96|17
1628503320000|2021-08-09 10:02:00|||||||||1
1628503330000|2021-08-09 10:02:10|||||||||8
1628503340000|2021-08-09 10:02:20|||||||||30
1628503350000|2021-08-09 10:02:30|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|4430.68|4430.08|38
1628503360000|2021-08-09 10:02:40|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.68|4430.08|2
1628503380000|2021-08-09 10:03:00|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|18
1628503390000|2021-08-09 10:03:10|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.68|4430.08|1
1628503400000|2021-08-09 10:03:20|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|57
1628503420000|2021-08-09 10:03:40|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.31|4430.71|148
1628503430000|2021-08-09 10:03:50|4431.68|4431.08|4432.31|4431.71|4432.31|4431.71|4431.56|4430.96|260
1628503440000|2021-08-09 10:04:00|4432.56|4431.96|4432.06|4431.46|4432.56|4431.96|4432.06|4431.46|102
1628503450000|2021-08-09 10:04:10|4432.31|4431.71|4432.31|4431.71|4432.31|4431.71|4432.18|4431.58|72
1628503460000|2021-08-09 10:04:20|4432.18|4431.58|4432.06|4431.46|4432.31|4431.71|4432.06|4431.46|119
1628503470000|2021-08-09 10:04:30|4432.18|4431.58|4432.06|4431.46|4432.18|4431.58|4432.06|4431.46|28
1628503480000|2021-08-09 10:04:40|4432.18|4431.58|4432.56|4431.96|4432.56|4431.96|4432.18|4431.58|144
1628503490000|2021-08-09 10:04:50|||||||||42
1628503500000|2021-08-09 10:05:00|4433.06|4432.46|4432.81|4432.21|4433.06|4432.46|4432.81|4432.21|260
1628503510000|2021-08-09 10:05:10|4432.56|4431.96|4432.56|4431.96|4432.56|4431.96|4432.31|4431.71|55
1628503520000|2021-08-09 10:05:20|4432.31|4431.71|4432.31|4431.71|4432.31|4431.71|4432.31|4431.71|23
1628503530000|2021-08-09 10:05:30|4432.81|4432.21|4432.81|4432.21|4432.81|4432.21|4432.81|4432.21|98
1628503540000|2021-08-09 10:05:40|4433.06|4432.46|4432.81|4432.21|4433.06|4432.46|4432.81|4432.21|69
1628503560000|2021-08-09 10:06:00|4433.06|4432.46|4433.06|4432.46|4433.31|4432.71|4433.06|4432.46|254
1628503570000|2021-08-09 10:06:10|4432.31|4431.71|4432.06|4431.46|4432.31|4431.71|4432.06|4431.46|361
1628503580000|2021-08-09 10:06:20|||||||||2
1628503590000|2021-08-09 10:06:30|||||||||6
1628503600000|2021-08-09 10:06:40|4431.81|4431.21|4432.06|4431.46|4432.06|4431.46|4431.81|4431.21|96
1628503610000|2021-08-09 10:06:50|4431.81|4431.21|4432.06|4431.46|4432.06|4431.46|4431.81|4431.21|105
1628503620000|2021-08-09 10:07:00|4431.93|4431.33|4431.81|4431.21|4431.93|4431.33|4431.81|4431.21|34
1628503630000|2021-08-09 10:07:10|4431.93|4431.33|4432.06|4431.46|4432.06|4431.46|4431.81|4431.21|9
1628503640000|2021-08-09 10:07:20|4432.18|4431.58|4432.06|4431.46|4432.31|4431.71|4432.06|4431.46|8
1628503660000|2021-08-09 10:07:40|4432.18|4431.58|4432.18|4431.58|4432.31|4431.71|4432.18|4431.58|44
1628503670000|2021-08-09 10:07:50|4432.06|4431.46|4432.31|4431.71|4432.31|4431.71|4432.06|4431.46|7
1628503680000|2021-08-09 10:08:00|4432.06|4431.46|4432.06|4431.46|4432.06|4431.46|4432.06|4431.46|17
1628503690000|2021-08-09 10:08:10|||||||||3
1628503700000|2021-08-09 10:08:20|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|45
1628503710000|2021-08-09 10:08:30|4431.68|4431.08|4431.56|4430.96|4431.68|4431.08|4431.56|4430.96|36
1628503720000|2021-08-09 10:08:40|4431.68|4431.08|4431.56|4430.96|4431.81|4431.21|4431.56|4430.96|23
1628503730000|2021-08-09 10:08:50|||||||||10
1628503740000|2021-08-09 10:09:00|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|4431.68|4431.08|67
1628503750000|2021-08-09 10:09:10|4431.68|4431.08|4431.81|4431.21|4431.81|4431.21|4431.56|4430.96|5
1628503760000|2021-08-09 10:09:20|||||||||1
1628503780000|2021-08-09 10:09:40|4431.68|4431.08|4431.56|4430.96|4431.68|4431.08|4431.56|4430.96|9
1628503800000|2021-08-09 10:10:00|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|10
1628503810000|2021-08-09 10:10:10|||||||||2
1628503820000|2021-08-09 10:10:20|4431.93|4431.33|4431.93|4431.33|4431.93|4431.33|4431.93|4431.33|15
1628503830000|2021-08-09 10:10:30|4432.06|4431.46|4431.81|4431.21|4432.06|4431.46|4431.81|4431.21|6
1628503840000|2021-08-09 10:10:40|4431.93|4431.33|4432.06|4431.46|4432.06|4431.46|4431.81|4431.21|22
1628503850000|2021-08-09 10:10:50|4431.81|4431.21|4431.93|4431.33|4432.06|4431.46|4431.81|4431.21|44
1628503860000|2021-08-09 10:11:00|4432.06|4431.46|4431.81|4431.21|4432.06|4431.46|4431.81|4431.21|33
1628503870000|2021-08-09 10:11:10|||||||||7
1628503880000|2021-08-09 10:11:20|||||||||5
1628503890000|2021-08-09 10:11:30|4432.06|4431.46|4431.81|4431.21|4432.06|4431.46|4431.81|4431.21|26
1628503900000|2021-08-09 10:11:40|4431.93|4431.33|4431.93|4431.33|4432.06|4431.46|4431.81|4431.21|11
1628503910000|2021-08-09 10:11:50|4432.06|4431.46|4431.81|4431.21|4432.06|4431.46|4431.81|4431.21|46
1628503920000|2021-08-09 10:12:00|||||||||6
1628503930000|2021-08-09 10:12:10|4431.93|4431.33|4432.06|4431.46|4432.06|4431.46|4431.81|4431.21|19
1628503940000|2021-08-09 10:12:20|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|34
1628503960000|2021-08-09 10:12:40|4431.68|4431.08|4431.68|4431.08|4431.68|4431.08|4431.68|4431.08|23
1628503970000|2021-08-09 10:12:50|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|55
1628503980000|2021-08-09 10:13:00|4431.68|4431.08|4431.56|4430.96|4431.81|4431.21|4431.56|4430.96|20
1628504000000|2021-08-09 10:13:20|4431.68|4431.08|4431.81|4431.21|4431.81|4431.21|4431.56|4430.96|16
1628504010000|2021-08-09 10:13:30|4431.93|4431.33|4431.81|4431.21|4432.06|4431.46|4431.81|4431.21|4
1628504020000|2021-08-09 10:13:40|4431.93|4431.33|4431.81|4431.21|4432.06|4431.46|4431.81|4431.21|17
1628504050000|2021-08-09 10:14:10|||||||||1
1628504060000|2021-08-09 10:14:20|||||||||1
1628504080000|2021-08-09 10:14:40|4432.06|4431.46|4432.06|4431.46|4432.06|4431.46|4431.93|4431.33|27
1628504090000|2021-08-09 10:14:50|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|35
1628504100000|2021-08-09 10:15:00|4431.93|4431.33|4432.06|4431.46|4432.06|4431.46|4431.81|4431.21|21
1628504110000|2021-08-09 10:15:10|4431.93|4431.33|4431.81|4431.21|4431.93|4431.33|4431.81|4431.21|20
1628504120000|2021-08-09 10:15:20|4431.93|4431.33|4431.81|4431.21|4432.06|4431.46|4431.81|4431.21|18
1628504130000|2021-08-09 10:15:30|4432.06|4431.46|4431.81|4431.21|4432.06|4431.46|4431.81|4431.21|5
1628504140000|2021-08-09 10:15:40|||||||||1
1628504150000|2021-08-09 10:15:50|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|264
1628504160000|2021-08-09 10:16:00|||||||||6
1628504170000|2021-08-09 10:16:10|||||||||1
1628504180000|2021-08-09 10:16:20|||||||||1
1628504210000|2021-08-09 10:16:50|||||||||22
1628504220000|2021-08-09 10:17:00|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|20
1628504230000|2021-08-09 10:17:10|4430.93|4430.33|4430.81|4430.21|4430.93|4430.33|4430.81|4430.21|57
1628504260000|2021-08-09 10:17:40|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|64
1628504280000|2021-08-09 10:18:00|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|56
1628504290000|2021-08-09 10:18:10|4430.43|4429.83|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|36
1628504300000|2021-08-09 10:18:20|||||||||19
1628504310000|2021-08-09 10:18:30|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.43|4429.83|89
1628504320000|2021-08-09 10:18:40|4430.43|4429.83|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|35
1628504330000|2021-08-09 10:18:50|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|28
1628504340000|2021-08-09 10:19:00|4430.43|4429.83|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|23
1628504350000|2021-08-09 10:19:10|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|72
1628504360000|2021-08-09 10:19:20|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|24
1628504380000|2021-08-09 10:19:40|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|65
1628504390000|2021-08-09 10:19:50|4429.81|4429.21|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|138
1628504400000|2021-08-09 10:20:00|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|51
1628504420000|2021-08-09 10:20:20|4429.68|4429.08|4430.06|4429.46|4430.31|4429.71|4429.68|4429.08|206
1628504430000|2021-08-09 10:20:30|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|102
1628504450000|2021-08-09 10:20:50|||||||||1
1628504460000|2021-08-09 10:21:00|||||||||3
1628504470000|2021-08-09 10:21:10|4430.43|4429.83|4430.43|4429.83|4430.56|4429.96|4430.31|4429.71|47
1628504480000|2021-08-09 10:21:20|4430.56|4429.96|4430.81|4430.21|4430.81|4430.21|4430.43|4429.83|200
1628504490000|2021-08-09 10:21:30|4431.06|4430.46|4430.81|4430.21|4431.06|4430.46|4430.81|4430.21|29
1628504500000|2021-08-09 10:21:40|4430.93|4430.33|4431.06|4430.46|4431.06|4430.46|4430.81|4430.21|118
1628504510000|2021-08-09 10:21:50|||||||||18
1628504520000|2021-08-09 10:22:00|||||||||125
1628504530000|2021-08-09 10:22:10|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|102
1628504540000|2021-08-09 10:22:20|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|228
1628504550000|2021-08-09 10:22:30|||||||||1
1628504560000|2021-08-09 10:22:40|||||||||19
1628504580000|2021-08-09 10:23:00|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|126
1628504590000|2021-08-09 10:23:10|4432.06|4431.46|4431.81|4431.21|4432.06|4431.46|4431.81|4431.21|228
1628504600000|2021-08-09 10:23:20|4431.06|4430.46|4430.06|4429.46|4431.31|4430.71|4430.06|4429.46|874
1628504610000|2021-08-09 10:23:30|4429.81|4429.21|4430.06|4429.46|4430.56|4429.96|4429.56|4428.96|588
1628504620000|2021-08-09 10:23:40|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|64
1628504630000|2021-08-09 10:23:50|4429.93|4429.33|4430.06|4429.46|4430.06|4429.46|4429.93|4429.33|23
1628504640000|2021-08-09 10:24:00|||||||||18
1628504650000|2021-08-09 10:24:10|||||||||18
1628504660000|2021-08-09 10:24:20|||||||||1
1628504670000|2021-08-09 10:24:30|4429.81|4429.21|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|50
1628504680000|2021-08-09 10:24:40|4429.68|4429.08|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|7
1628504690000|2021-08-09 10:24:50|4429.68|4429.08|4429.31|4428.71|4429.81|4429.21|4429.31|4428.71|82
1628504700000|2021-08-09 10:25:00|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|29
1628504710000|2021-08-09 10:25:10|4429.18|4428.58|4429.31|4428.71|4429.43|4428.83|4429.18|4428.58|58
1628504720000|2021-08-09 10:25:20|4429.43|4428.83|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|8
1628504730000|2021-08-09 10:25:30|4428.56|4427.96|4429.31|4428.71|4429.31|4428.71|4428.56|4427.96|432
1628504740000|2021-08-09 10:25:40|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|28
1628504750000|2021-08-09 10:25:50|4429.81|4429.21|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|80
1628504760000|2021-08-09 10:26:00|4429.93|4429.33|4429.81|4429.21|4429.93|4429.33|4429.81|4429.21|89
1628504770000|2021-08-09 10:26:10|4430.06|4429.46|4429.81|4429.21|4430.06|4429.46|4429.81|4429.21|32
1628504780000|2021-08-09 10:26:20|4429.93|4429.33|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|15
1628504800000|2021-08-09 10:26:40|||||||||3
1628504830000|2021-08-09 10:27:10|||||||||4
1628504840000|2021-08-09 10:27:20|4429.93|4429.33|4430.06|4429.46|4430.06|4429.46|4429.93|4429.33|55
1628504850000|2021-08-09 10:27:30|4429.93|4429.33|4430.06|4429.46|4430.06|4429.46|4429.93|4429.33|4
1628504870000|2021-08-09 10:27:50|||||||||1
1628504880000|2021-08-09 10:28:00|4429.93|4429.33|4429.81|4429.21|4429.93|4429.33|4429.81|4429.21|4
1628504920000|2021-08-09 10:28:40|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|32
1628504930000|2021-08-09 10:28:50|4429.93|4429.33|4429.81|4429.21|4430.06|4429.46|4429.81|4429.21|2
1628504950000|2021-08-09 10:29:10|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|17
1628504960000|2021-08-09 10:29:20|4429.68|4429.08|4429.56|4428.96|4429.68|4429.08|4429.56|4428.96|40
1628504970000|2021-08-09 10:29:30|4429.31|4428.71|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|26
1628504980000|2021-08-09 10:29:40|4429.18|4428.58|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|30
1628504990000|2021-08-09 10:29:50|||||||||10
1628505000000|2021-08-09 10:30:00|4429.31|4428.71|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|24
1628505010000|2021-08-09 10:30:10|||||||||31
1628505020000|2021-08-09 10:30:20|||||||||2
1628505030000|2021-08-09 10:30:30|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|11
1628505040000|2021-08-09 10:30:40|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|131
1628505060000|2021-08-09 10:31:00|||||||||3
1628505070000|2021-08-09 10:31:10|||||||||40
1628505080000|2021-08-09 10:31:20|||||||||9
1628505090000|2021-08-09 10:31:30|||||||||1
1628505100000|2021-08-09 10:31:40|||||||||1
1628505110000|2021-08-09 10:31:50|4429.06|4428.46|4429.18|4428.58|4429.18|4428.58|4429.06|4428.46|85
1628505120000|2021-08-09 10:32:00|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|0
1628505130000|2021-08-09 10:32:10|||||||||1
1628505140000|2021-08-09 10:32:20|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|9
1628505150000|2021-08-09 10:32:30|||||||||1
1628505170000|2021-08-09 10:32:50|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|39
1628505180000|2021-08-09 10:33:00|4429.43|4428.83|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|6
1628505190000|2021-08-09 10:33:10|4429.43|4428.83|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|5
1628505200000|2021-08-09 10:33:20|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|7
1628505210000|2021-08-09 10:33:30|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|2
1628505230000|2021-08-09 10:33:50|||||||||3
1628505240000|2021-08-09 10:34:00|4429.68|4429.08|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|21
1628505250000|2021-08-09 10:34:10|||||||||11
1628505280000|2021-08-09 10:34:40|4429.31|4428.71|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|32
1628505310000|2021-08-09 10:35:10|4429.18|4428.58|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|19
1628505320000|2021-08-09 10:35:20|4429.18|4428.58|4429.18|4428.58|4429.18|4428.58|4429.18|4428.58|16
1628505330000|2021-08-09 10:35:30|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|7
1628505340000|2021-08-09 10:35:40|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|5
1628505350000|2021-08-09 10:35:50|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|6
1628505360000|2021-08-09 10:36:00|4429.68|4429.08|4429.56|4428.96|4429.68|4429.08|4429.56|4428.96|29
1628505370000|2021-08-09 10:36:10|4429.68|4429.08|4429.56|4428.96|4429.68|4429.08|4429.31|4428.71|34
1628505390000|2021-08-09 10:36:30|||||||||3
1628505420000|2021-08-09 10:37:00|4429.43|4428.83|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|13
1628505430000|2021-08-09 10:37:10|4429.56|4428.96|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|11
1628505450000|2021-08-09 10:37:30|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|9
1628505460000|2021-08-09 10:37:40|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|0
1628505470000|2021-08-09 10:37:50|||||||||10
1628505480000|2021-08-09 10:38:00|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|9
1628505490000|2021-08-09 10:38:10|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|27
1628505500000|2021-08-09 10:38:20|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|22
1628505530000|2021-08-09 10:38:50|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|29
1628505540000|2021-08-09 10:39:00|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|12
1628505580000|2021-08-09 10:39:40|||||||||1
1628505600000|2021-08-09 10:40:00|||||||||21
1628505610000|2021-08-09 10:40:10|||||||||20
1628505620000|2021-08-09 10:40:20|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|12
1628505630000|2021-08-09 10:40:30|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|11
1628505650000|2021-08-09 10:40:50|||||||||1
1628505660000|2021-08-09 10:41:00|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|15
1628505670000|2021-08-09 10:41:10|||||||||1
1628505680000|2021-08-09 10:41:20|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|36
1628505690000|2021-08-09 10:41:30|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|16
1628505700000|2021-08-09 10:41:40|||||||||19
1628505720000|2021-08-09 10:42:00|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|25
1628505730000|2021-08-09 10:42:10|||||||||7
1628505760000|2021-08-09 10:42:40|||||||||1
1628505770000|2021-08-09 10:42:50|||||||||11
1628505780000|2021-08-09 10:43:00|||||||||1
1628505810000|2021-08-09 10:43:30|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|41
1628505820000|2021-08-09 10:43:40|||||||||1
1628505830000|2021-08-09 10:43:50|||||||||3
1628505840000|2021-08-09 10:44:00|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|32
1628505850000|2021-08-09 10:44:10|4428.81|4428.21|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|18
1628505880000|2021-08-09 10:44:40|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|5
1628505890000|2021-08-09 10:44:50|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|8
1628505900000|2021-08-09 10:45:00|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|31
1628505910000|2021-08-09 10:45:10|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4
1628505930000|2021-08-09 10:45:30|||||||||11
1628505950000|2021-08-09 10:45:50|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|8
1628505960000|2021-08-09 10:46:00|||||||||2
1628505970000|2021-08-09 10:46:10|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|10
1628505980000|2021-08-09 10:46:20|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|9
1628505990000|2021-08-09 10:46:30|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|2
1628506000000|2021-08-09 10:46:40|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|7
1628506010000|2021-08-09 10:46:50|||||||||6
1628506020000|2021-08-09 10:47:00|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|1
1628506050000|2021-08-09 10:47:30|||||||||25
1628506060000|2021-08-09 10:47:40|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|73
1628506070000|2021-08-09 10:47:50|4429.18|4428.58|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|16
1628506080000|2021-08-09 10:48:00|4429.18|4428.58|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|0
1628506100000|2021-08-09 10:48:20|4429.18|4428.58|4429.18|4428.58|4429.18|4428.58|4429.18|4428.58|1
1628506110000|2021-08-09 10:48:30|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|9
1628506120000|2021-08-09 10:48:40|4429.06|4428.46|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|16
1628506150000|2021-08-09 10:49:10|4429.18|4428.58|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|13
1628506160000|2021-08-09 10:49:20|||||||||1
1628506180000|2021-08-09 10:49:40|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|16
1628506190000|2021-08-09 10:49:50|||||||||1
1628506200000|2021-08-09 10:50:00|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|18
1628506210000|2021-08-09 10:50:10|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|47
1628506220000|2021-08-09 10:50:20|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|56
1628506240000|2021-08-09 10:50:40|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|11
1628506250000|2021-08-09 10:50:50|||||||||6
1628506260000|2021-08-09 10:51:00|||||||||47
1628506270000|2021-08-09 10:51:10|4430.06|4429.46|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|42
1628506280000|2021-08-09 10:51:20|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.43|4429.83|10
1628506300000|2021-08-09 10:51:40|4430.43|4429.83|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|24
1628506310000|2021-08-09 10:51:50|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.43|4429.83|34
1628506320000|2021-08-09 10:52:00|||||||||6
1628506330000|2021-08-09 10:52:10|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|30
1628506340000|2021-08-09 10:52:20|4430.43|4429.83|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|7
1628506350000|2021-08-09 10:52:30|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|5
1628506360000|2021-08-09 10:52:40|4430.43|4429.83|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|20
1628506380000|2021-08-09 10:53:00|||||||||1
1628506390000|2021-08-09 10:53:10|4430.56|4429.96|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|43
1628506400000|2021-08-09 10:53:20|4430.56|4429.96|4430.43|4429.83|4430.56|4429.96|4430.43|4429.83|8
1628506410000|2021-08-09 10:53:30|4430.56|4429.96|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|2
1628506440000|2021-08-09 10:54:00|4430.43|4429.83|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|16
1628506450000|2021-08-09 10:54:10|||||||||3
1628506480000|2021-08-09 10:54:40|||||||||7
1628506490000|2021-08-09 10:54:50|||||||||6
1628506500000|2021-08-09 10:55:00|||||||||2
1628506510000|2021-08-09 10:55:10|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|24
1628506520000|2021-08-09 10:55:20|||||||||2
1628506530000|2021-08-09 10:55:30|4430.43|4429.83|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|37
1628506540000|2021-08-09 10:55:40|4430.43|4429.83|4430.43|4429.83|4430.56|4429.96|4430.31|4429.71|39
1628506550000|2021-08-09 10:55:50|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|3
1628506560000|2021-08-09 10:56:00|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|11
1628506570000|2021-08-09 10:56:10|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|25
1628506580000|2021-08-09 10:56:20|||||||||1
1628506600000|2021-08-09 10:56:40|4429.93|4429.33|4429.81|4429.21|4430.06|4429.46|4429.81|4429.21|44
1628506610000|2021-08-09 10:56:50|4429.93|4429.33|4430.06|4429.46|4430.06|4429.46|4429.93|4429.33|2
1628506620000|2021-08-09 10:57:00|4429.93|4429.33|4429.81|4429.21|4429.93|4429.33|4429.81|4429.21|8
1628506640000|2021-08-09 10:57:20|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|57
1628506650000|2021-08-09 10:57:30|||||||||1
1628506660000|2021-08-09 10:57:40|||||||||11
1628506670000|2021-08-09 10:57:50|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|13
1628506680000|2021-08-09 10:58:00|||||||||4
1628506690000|2021-08-09 10:58:10|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|32
1628506700000|2021-08-09 10:58:20|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|10
1628506710000|2021-08-09 10:58:30|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|18
1628506720000|2021-08-09 10:58:40|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|29
1628506730000|2021-08-09 10:58:50|4429.18|4428.58|4429.06|4428.46|4429.31|4428.71|4429.06|4428.46|10
1628506740000|2021-08-09 10:59:00|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.06|4428.46|9
1628506750000|2021-08-09 10:59:10|||||||||1
1628506770000|2021-08-09 10:59:30|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|8
1628506780000|2021-08-09 10:59:40|||||||||4
1628506790000|2021-08-09 10:59:50|4428.81|4428.21|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|38
1628506800000|2021-08-09 11:00:00|4428.56|4427.96|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|64
1628506810000|2021-08-09 11:00:10|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|8
1628506820000|2021-08-09 11:00:20|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|33
1628506830000|2021-08-09 11:00:30|||||||||5
1628506840000|2021-08-09 11:00:40|4428.56|4427.96|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|84
1628506850000|2021-08-09 11:00:50|4428.56|4427.96|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|62
1628506860000|2021-08-09 11:01:00|4428.56|4427.96|4428.56|4427.96|4429.06|4428.46|4428.56|4427.96|117
1628506870000|2021-08-09 11:01:10|4428.31|4427.71|4428.06|4427.46|4428.31|4427.71|4428.06|4427.46|131
1628506880000|2021-08-09 11:01:20|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|50
1628506890000|2021-08-09 11:01:30|4428.06|4427.46|4428.31|4427.71|4428.31|4427.71|4428.06|4427.46|91
1628506900000|2021-08-09 11:01:40|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|26
1628506910000|2021-08-09 11:01:50|||||||||7
1628506920000|2021-08-09 11:02:00|||||||||14
1628506930000|2021-08-09 11:02:10|4428.31|4427.71|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|51
1628506940000|2021-08-09 11:02:20|||||||||1
1628506950000|2021-08-09 11:02:30|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.43|4427.83|26
1628506960000|2021-08-09 11:02:40|||||||||2
1628506970000|2021-08-09 11:02:50|||||||||3
1628506980000|2021-08-09 11:03:00|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.31|4427.71|37
1628506990000|2021-08-09 11:03:10|||||||||1
1628507010000|2021-08-09 11:03:30|4428.68|4428.08|4428.56|4427.96|4428.68|4428.08|4428.56|4427.96|50
1628507020000|2021-08-09 11:03:40|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|18
1628507030000|2021-08-09 11:03:50|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|109
1628507040000|2021-08-09 11:04:00|4428.93|4428.33|4428.81|4428.21|4429.06|4428.46|4428.68|4428.08|99
1628507060000|2021-08-09 11:04:20|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|85
1628507070000|2021-08-09 11:04:30|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|6
1628507080000|2021-08-09 11:04:40|||||||||7
1628507100000|2021-08-09 11:05:00|||||||||3
1628507110000|2021-08-09 11:05:10|||||||||45
1628507120000|2021-08-09 11:05:20|4428.56|4427.96|4428.56|4427.96|4428.81|4428.21|4428.56|4427.96|41
1628507130000|2021-08-09 11:05:30|||||||||2
1628507140000|2021-08-09 11:05:40|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|4428.81|4428.21|12
1628507150000|2021-08-09 11:05:50|||||||||40
1628507160000|2021-08-09 11:06:00|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|12
1628507180000|2021-08-09 11:06:20|4428.93|4428.33|4428.81|4428.21|4428.93|4428.33|4428.81|4428.21|15
1628507190000|2021-08-09 11:06:30|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|33
1628507200000|2021-08-09 11:06:40|4429.18|4428.58|4429.31|4428.71|4429.31|4428.71|4429.18|4428.58|37
1628507210000|2021-08-09 11:06:50|||||||||5
1628507220000|2021-08-09 11:07:00|||||||||8
1628507230000|2021-08-09 11:07:10|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|8
1628507250000|2021-08-09 11:07:30|4428.81|4428.21|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|38
1628507270000|2021-08-09 11:07:50|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|28
1628507290000|2021-08-09 11:08:10|||||||||39
1628507300000|2021-08-09 11:08:20|||||||||24
1628507310000|2021-08-09 11:08:30|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|45
1628507320000|2021-08-09 11:08:40|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|32
1628507330000|2021-08-09 11:08:50|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|38
1628507340000|2021-08-09 11:09:00|4429.68|4429.08|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|18
1628507350000|2021-08-09 11:09:10|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|59
1628507360000|2021-08-09 11:09:20|||||||||4
1628507370000|2021-08-09 11:09:30|||||||||2
1628507380000|2021-08-09 11:09:40|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|57
1628507390000|2021-08-09 11:09:50|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|47
1628507400000|2021-08-09 11:10:00|4430.06|4429.46|4429.81|4429.21|4430.06|4429.46|4429.81|4429.21|70
1628507410000|2021-08-09 11:10:10|4429.56|4428.96|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|32
1628507420000|2021-08-09 11:10:20|||||||||15
1628507430000|2021-08-09 11:10:30|||||||||6
1628507450000|2021-08-09 11:10:50|||||||||20
1628507460000|2021-08-09 11:11:00|4429.93|4429.33|4429.81|4429.21|4429.93|4429.33|4429.81|4429.21|43
1628507470000|2021-08-09 11:11:10|||||||||9
1628507480000|2021-08-09 11:11:20|4429.93|4429.33|4430.06|4429.46|4430.31|4429.71|4429.93|4429.33|141
1628507490000|2021-08-09 11:11:30|||||||||5
1628507500000|2021-08-09 11:11:40|4429.93|4429.33|4430.06|4429.46|4430.06|4429.46|4429.93|4429.33|37
1628507510000|2021-08-09 11:11:50|||||||||5
1628507530000|2021-08-09 11:12:10|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|49
1628507540000|2021-08-09 11:12:20|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|4430.43|4429.83|50
1628507550000|2021-08-09 11:12:30|||||||||11
1628507560000|2021-08-09 11:12:40|||||||||10
1628507580000|2021-08-09 11:13:00|4430.68|4430.08|4430.56|4429.96|4430.68|4430.08|4430.56|4429.96|91
1628507590000|2021-08-09 11:13:10|4430.81|4430.21|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|47
1628507600000|2021-08-09 11:13:20|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|37
1628507610000|2021-08-09 11:13:30|4430.68|4430.08|4430.56|4429.96|4430.68|4430.08|4430.56|4429.96|11
1628507620000|2021-08-09 11:13:40|4430.31|4429.71|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|33
1628507630000|2021-08-09 11:13:50|||||||||8
1628507640000|2021-08-09 11:14:00|4430.56|4429.96|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|63
1628507650000|2021-08-09 11:14:10|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|8
1628507660000|2021-08-09 11:14:20|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|7
1628507670000|2021-08-09 11:14:30|4430.06|4429.46|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|13
1628507680000|2021-08-09 11:14:40|4430.18|4429.58|4429.81|4429.21|4430.18|4429.58|4429.81|4429.21|89
1628507690000|2021-08-09 11:14:50|4429.93|4429.33|4429.81|4429.21|4430.06|4429.46|4429.81|4429.21|160
1628507700000|2021-08-09 11:15:00|4430.06|4429.46|4429.81|4429.21|4430.06|4429.46|4429.81|4429.21|209
1628507720000|2021-08-09 11:15:20|4429.93|4429.33|4430.06|4429.46|4430.06|4429.46|4429.93|4429.33|15
1628507760000|2021-08-09 11:16:00|||||||||59
1628507800000|2021-08-09 11:16:40|4429.93|4429.33|4430.06|4429.46|4430.06|4429.46|4429.93|4429.33|44
1628507810000|2021-08-09 11:16:50|4429.81|4429.21|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|46
1628507820000|2021-08-09 11:17:00|||||||||4
1628507830000|2021-08-09 11:17:10|||||||||2
1628507860000|2021-08-09 11:17:40|||||||||2
1628507880000|2021-08-09 11:18:00|||||||||1
1628507890000|2021-08-09 11:18:10|4429.93|4429.33|4430.06|4429.46|4430.06|4429.46|4429.93|4429.33|46
1628507900000|2021-08-09 11:18:20|||||||||1
1628507940000|2021-08-09 11:19:00|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|90
1628507970000|2021-08-09 11:19:30|||||||||6
1628507980000|2021-08-09 11:19:40|4430.43|4429.83|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|42
1628507990000|2021-08-09 11:19:50|||||||||1
1628508000000|2021-08-09 11:20:00|4430.06|4429.46|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|54
1628508010000|2021-08-09 11:20:10|4430.43|4429.83|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|5
1628508020000|2021-08-09 11:20:20|||||||||1
1628508030000|2021-08-09 11:20:30|||||||||2
1628508040000|2021-08-09 11:20:40|||||||||5
1628508050000|2021-08-09 11:20:50|4430.43|4429.83|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|48
1628508060000|2021-08-09 11:21:00|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|16
1628508080000|2021-08-09 11:21:20|||||||||4
1628508090000|2021-08-09 11:21:30|4430.81|4430.21|4431.06|4430.46|4431.31|4430.71|4430.81|4430.21|178
1628508110000|2021-08-09 11:21:50|||||||||1
1628508120000|2021-08-09 11:22:00|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|10
1628508130000|2021-08-09 11:22:10|||||||||2
1628508140000|2021-08-09 11:22:20|4431.43|4430.83|4431.56|4430.96|4431.56|4430.96|4431.31|4430.71|144
1628508150000|2021-08-09 11:22:30|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|22
1628508160000|2021-08-09 11:22:40|4431.43|4430.83|4431.56|4430.96|4431.56|4430.96|4431.31|4430.71|35
1628508170000|2021-08-09 11:22:50|4431.68|4431.08|4431.81|4431.21|4431.81|4431.21|4431.56|4430.96|28
1628508180000|2021-08-09 11:23:00|||||||||45
1628508190000|2021-08-09 11:23:10|||||||||1
1628508200000|2021-08-09 11:23:20|||||||||1
1628508210000|2021-08-09 11:23:30|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|30
1628508220000|2021-08-09 11:23:40|||||||||2
1628508230000|2021-08-09 11:23:50|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|20
1628508240000|2021-08-09 11:24:00|||||||||7
1628508250000|2021-08-09 11:24:10|4431.18|4430.58|4431.06|4430.46|4431.31|4430.71|4431.06|4430.46|31
1628508260000|2021-08-09 11:24:20|||||||||4
1628508270000|2021-08-09 11:24:30|4431.18|4430.58|4431.31|4430.71|4431.31|4430.71|4431.18|4430.58|35
1628508280000|2021-08-09 11:24:40|||||||||3
1628508300000|2021-08-09 11:25:00|4431.43|4430.83|4431.43|4430.83|4431.43|4430.83|4431.31|4430.71|9
1628508310000|2021-08-09 11:25:10|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4
1628508320000|2021-08-09 11:25:20|4431.31|4430.71|4431.43|4430.83|4431.56|4430.96|4431.31|4430.71|43
1628508330000|2021-08-09 11:25:30|4431.31|4430.71|4431.31|4430.71|4431.56|4430.96|4431.31|4430.71|12
1628508340000|2021-08-09 11:25:40|4431.56|4430.96|4431.43|4430.83|4431.56|4430.96|4431.31|4430.71|23
1628508350000|2021-08-09 11:25:50|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|30
1628508360000|2021-08-09 11:26:00|4431.56|4430.96|4431.31|4430.71|4431.56|4430.96|4431.31|4430.71|31
1628508370000|2021-08-09 11:26:10|4431.43|4430.83|4431.56|4430.96|4431.56|4430.96|4431.43|4430.83|11
1628508380000|2021-08-09 11:26:20|4431.43|4430.83|4431.43|4430.83|4431.56|4430.96|4431.31|4430.71|8
1628508390000|2021-08-09 11:26:30|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|10
1628508410000|2021-08-09 11:26:50|4431.68|4431.08|4431.81|4431.21|4432.06|4431.46|4431.68|4431.08|185
1628508420000|2021-08-09 11:27:00|4432.06|4431.46|4431.81|4431.21|4432.06|4431.46|4431.56|4430.96|39
1628508440000|2021-08-09 11:27:20|4431.68|4431.08|4431.56|4430.96|4431.68|4431.08|4431.56|4430.96|10
1628508450000|2021-08-09 11:27:30|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|4431.68|4431.08|26
1628508460000|2021-08-09 11:27:40|4431.68|4431.08|4431.56|4430.96|4431.68|4431.08|4431.56|4430.96|8
1628508490000|2021-08-09 11:28:10|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|20
1628508500000|2021-08-09 11:28:20|||||||||2
1628508510000|2021-08-09 11:28:30|||||||||1
1628508520000|2021-08-09 11:28:40|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|62
1628508540000|2021-08-09 11:29:00|4431.43|4430.83|4431.56|4430.96|4431.56|4430.96|4431.31|4430.71|137
1628508550000|2021-08-09 11:29:10|4431.43|4430.83|4431.31|4430.71|4431.43|4430.83|4431.31|4430.71|23
1628508560000|2021-08-09 11:29:20|||||||||1
1628508570000|2021-08-09 11:29:30|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|8
1628508580000|2021-08-09 11:29:40|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|20
1628508590000|2021-08-09 11:29:50|||||||||3
1628508600000|2021-08-09 11:30:00|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.31|4430.71|68
1628508630000|2021-08-09 11:30:30|4431.43|4430.83|4431.31|4430.71|4431.43|4430.83|4431.31|4430.71|14
1628508640000|2021-08-09 11:30:40|||||||||2
1628508650000|2021-08-09 11:30:50|||||||||1
1628508660000|2021-08-09 11:31:00|||||||||3
1628508680000|2021-08-09 11:31:20|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|24
1628508690000|2021-08-09 11:31:30|4431.43|4430.83|4431.31|4430.71|4431.43|4430.83|4431.31|4430.71|13
1628508700000|2021-08-09 11:31:40|4431.43|4430.83|4431.56|4430.96|4431.56|4430.96|4431.43|4430.83|22
1628508710000|2021-08-09 11:31:50|4431.43|4430.83|4431.31|4430.71|4431.56|4430.96|4431.31|4430.71|20
1628508720000|2021-08-09 11:32:00|||||||||2
1628508730000|2021-08-09 11:32:10|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|11
1628508740000|2021-08-09 11:32:20|||||||||1
1628508750000|2021-08-09 11:32:30|||||||||3
1628508760000|2021-08-09 11:32:40|||||||||37
1628508770000|2021-08-09 11:32:50|4431.31|4430.71|4431.31|4430.71|4431.43|4430.83|4431.31|4430.71|19
1628508780000|2021-08-09 11:33:00|4431.43|4430.83|4431.31|4430.71|4431.56|4430.96|4431.31|4430.71|31
1628508800000|2021-08-09 11:33:20|4431.56|4430.96|4431.43|4430.83|4431.56|4430.96|4431.43|4430.83|24
1628508810000|2021-08-09 11:33:30|4431.31|4430.71|4431.56|4430.96|4431.56|4430.96|4431.31|4430.71|2
1628508820000|2021-08-09 11:33:40|||||||||3
1628508840000|2021-08-09 11:34:00|||||||||2
1628508850000|2021-08-09 11:34:10|4431.43|4430.83|4431.31|4430.71|4431.43|4430.83|4431.31|4430.71|10
1628508860000|2021-08-09 11:34:20|4431.06|4430.46|4431.31|4430.71|4431.31|4430.71|4431.06|4430.46|79
1628508870000|2021-08-09 11:34:30|||||||||1
1628508880000|2021-08-09 11:34:40|4431.18|4430.58|4431.06|4430.46|4431.18|4430.58|4431.06|4430.46|10
1628508890000|2021-08-09 11:34:50|4431.18|4430.58|4431.18|4430.58|4431.18|4430.58|4431.18|4430.58|0
1628508900000|2021-08-09 11:35:00|4431.06|4430.46|4431.06|4430.46|4431.31|4430.71|4431.06|4430.46|92
1628508910000|2021-08-09 11:35:10|4431.18|4430.58|4431.06|4430.46|4431.31|4430.71|4431.06|4430.46|26
1628508930000|2021-08-09 11:35:30|4431.18|4430.58|4431.31|4430.71|4431.31|4430.71|4431.18|4430.58|11
1628508940000|2021-08-09 11:35:40|4431.43|4430.83|4431.56|4430.96|4431.56|4430.96|4431.43|4430.83|11
1628508950000|2021-08-09 11:35:50|||||||||22
1628508960000|2021-08-09 11:36:00|4431.43|4430.83|4431.56|4430.96|4431.56|4430.96|4431.31|4430.71|35
1628508990000|2021-08-09 11:36:30|4431.68|4431.08|4431.56|4430.96|4431.81|4431.21|4431.56|4430.96|48
1628509000000|2021-08-09 11:36:40|4431.31|4430.71|4431.31|4430.71|4431.43|4430.83|4431.31|4430.71|25
1628509010000|2021-08-09 11:36:50|4431.43|4430.83|4431.31|4430.71|4431.43|4430.83|4431.31|4430.71|2
1628509020000|2021-08-09 11:37:00|4431.43|4430.83|4431.31|4430.71|4431.43|4430.83|4431.31|4430.71|1
1628509040000|2021-08-09 11:37:20|||||||||2
1628509060000|2021-08-09 11:37:40|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|332
1628509070000|2021-08-09 11:37:50|||||||||1
1628509080000|2021-08-09 11:38:00|||||||||5
1628509090000|2021-08-09 11:38:10|4430.93|4430.33|4430.81|4430.21|4431.06|4430.46|4430.81|4430.21|91
1628509100000|2021-08-09 11:38:20|||||||||1
1628509110000|2021-08-09 11:38:30|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|51
1628509120000|2021-08-09 11:38:40|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.43|4429.83|126
1628509130000|2021-08-09 11:38:50|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|28
1628509140000|2021-08-09 11:39:00|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|5
1628509160000|2021-08-09 11:39:20|4430.56|4429.96|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|54
1628509170000|2021-08-09 11:39:30|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.31|4429.71|18
1628509180000|2021-08-09 11:39:40|||||||||3
1628509190000|2021-08-09 11:39:50|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.56|4429.96|113
1628509200000|2021-08-09 11:40:00|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|82
1628509210000|2021-08-09 11:40:10|4431.31|4430.71|4431.18|4430.58|4431.31|4430.71|4431.18|4430.58|76
1628509220000|2021-08-09 11:40:20|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|164
1628509230000|2021-08-09 11:40:30|4431.68|4431.08|4431.81|4431.21|4431.81|4431.21|4431.56|4430.96|19
1628509240000|2021-08-09 11:40:40|4431.68|4431.08|4431.81|4431.21|4431.81|4431.21|4431.68|4431.08|16
1628509250000|2021-08-09 11:40:50|||||||||36
1628509260000|2021-08-09 11:41:00|4431.93|4431.33|4432.06|4431.46|4432.06|4431.46|4431.93|4431.33|38
1628509270000|2021-08-09 11:41:10|||||||||9
1628509280000|2021-08-09 11:41:20|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|34
1628509290000|2021-08-09 11:41:30|||||||||1
1628509300000|2021-08-09 11:41:40|||||||||20
1628509310000|2021-08-09 11:41:50|4432.06|4431.46|4432.06|4431.46|4432.06|4431.46|4431.93|4431.33|35
1628509320000|2021-08-09 11:42:00|4432.31|4431.71|4432.06|4431.46|4432.31|4431.71|4432.06|4431.46|59
1628509330000|2021-08-09 11:42:10|||||||||2
1628509340000|2021-08-09 11:42:20|||||||||2
1628509350000|2021-08-09 11:42:30|||||||||2
1628509370000|2021-08-09 11:42:50|||||||||23
1628509380000|2021-08-09 11:43:00|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|142
1628509390000|2021-08-09 11:43:10|4431.93|4431.33|4431.81|4431.21|4431.93|4431.33|4431.81|4431.21|61
1628509400000|2021-08-09 11:43:20|4432.06|4431.46|4431.81|4431.21|4432.06|4431.46|4431.81|4431.21|78
1628509410000|2021-08-09 11:43:30|||||||||36
1628509420000|2021-08-09 11:43:40|||||||||5
1628509430000|2021-08-09 11:43:50|4431.93|4431.33|4432.06|4431.46|4432.06|4431.46|4431.81|4431.21|35
1628509440000|2021-08-09 11:44:00|||||||||2
1628509450000|2021-08-09 11:44:10|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|29
1628509460000|2021-08-09 11:44:20|||||||||16
1628509480000|2021-08-09 11:44:40|||||||||31
1628509490000|2021-08-09 11:44:50|||||||||1
1628509500000|2021-08-09 11:45:00|||||||||6
1628509510000|2021-08-09 11:45:10|4431.93|4431.33|4431.81|4431.21|4432.06|4431.46|4431.81|4431.21|21
1628509520000|2021-08-09 11:45:20|4432.06|4431.46|4432.06|4431.46|4432.06|4431.46|4432.06|4431.46|5
1628509530000|2021-08-09 11:45:30|4431.93|4431.33|4431.81|4431.21|4431.93|4431.33|4431.81|4431.21|15
1628509540000|2021-08-09 11:45:40|||||||||6
1628509550000|2021-08-09 11:45:50|||||||||6
1628509560000|2021-08-09 11:46:00|4432.06|4431.46|4431.81|4431.21|4432.06|4431.46|4431.81|4431.21|34
1628509570000|2021-08-09 11:46:10|4431.93|4431.33|4431.93|4431.33|4432.06|4431.46|4431.81|4431.21|17
1628509580000|2021-08-09 11:46:20|4432.06|4431.46|4432.06|4431.46|4432.06|4431.46|4431.81|4431.21|20
1628509590000|2021-08-09 11:46:30|4431.93|4431.33|4432.06|4431.46|4432.06|4431.46|4431.93|4431.33|7
1628509600000|2021-08-09 11:46:40|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|16
1628509610000|2021-08-09 11:46:50|||||||||2
1628509620000|2021-08-09 11:47:00|||||||||24
1628509630000|2021-08-09 11:47:10|4431.68|4431.08|4431.56|4430.96|4431.81|4431.21|4431.56|4430.96|15
1628509640000|2021-08-09 11:47:20|4431.68|4431.08|4431.56|4430.96|4431.81|4431.21|4431.56|4430.96|24
1628509650000|2021-08-09 11:47:30|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|107
1628509660000|2021-08-09 11:47:40|4431.56|4430.96|4431.81|4431.21|4431.81|4431.21|4431.56|4430.96|44
1628509670000|2021-08-09 11:47:50|4431.68|4431.08|4431.31|4430.71|4431.68|4431.08|4431.31|4430.71|36
1628509680000|2021-08-09 11:48:00|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|13
1628509690000|2021-08-09 11:48:10|4431.43|4430.83|4431.43|4430.83|4431.56|4430.96|4431.31|4430.71|20
1628509700000|2021-08-09 11:48:20|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|0
1628509710000|2021-08-09 11:48:30|||||||||15
1628509730000|2021-08-09 11:48:50|||||||||5
1628509740000|2021-08-09 11:49:00|4431.43|4430.83|4431.56|4430.96|4431.56|4430.96|4431.43|4430.83|17
1628509750000|2021-08-09 11:49:10|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|40
1628509760000|2021-08-09 11:49:20|||||||||1
1628509780000|2021-08-09 11:49:40|||||||||6
1628509800000|2021-08-09 11:50:00|4431.68|4431.08|4431.56|4430.96|4431.68|4431.08|4431.56|4430.96|12
1628509810000|2021-08-09 11:50:10|||||||||2
1628509820000|2021-08-09 11:50:20|||||||||10
1628509830000|2021-08-09 11:50:30|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|22
1628509860000|2021-08-09 11:51:00|4431.56|4430.96|4431.56|4430.96|4431.68|4431.08|4431.56|4430.96|32
1628509870000|2021-08-09 11:51:10|4431.68|4431.08|4431.68|4431.08|4431.81|4431.21|4431.56|4430.96|50
1628509880000|2021-08-09 11:51:20|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|10
1628509890000|2021-08-09 11:51:30|4431.68|4431.08|4431.56|4430.96|4431.81|4431.21|4431.56|4430.96|28
1628509900000|2021-08-09 11:51:40|||||||||2
1628509920000|2021-08-09 11:52:00|4431.68|4431.08|4431.56|4430.96|4431.68|4431.08|4431.56|4430.96|18
1628509930000|2021-08-09 11:52:10|||||||||18
1628509940000|2021-08-09 11:52:20|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|48
1628509950000|2021-08-09 11:52:30|4431.18|4430.58|4431.31|4430.71|4431.31|4430.71|4431.18|4430.58|49
1628509970000|2021-08-09 11:52:50|||||||||7
1628509980000|2021-08-09 11:53:00|4431.43|4430.83|4431.56|4430.96|4431.56|4430.96|4431.43|4430.83|58
1628509990000|2021-08-09 11:53:10|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|29
1628510010000|2021-08-09 11:53:30|4431.56|4430.96|4431.31|4430.71|4431.56|4430.96|4431.31|4430.71|14
1628510020000|2021-08-09 11:53:40|4431.18|4430.58|4431.31|4430.71|4431.31|4430.71|4431.06|4430.46|39
1628510030000|2021-08-09 11:53:50|4431.18|4430.58|4431.31|4430.71|4431.31|4430.71|4431.06|4430.46|6
1628510040000|2021-08-09 11:54:00|||||||||9
1628510050000|2021-08-09 11:54:10|4431.43|4430.83|4431.43|4430.83|4431.56|4430.96|4431.43|4430.83|5
1628510060000|2021-08-09 11:54:20|4431.31|4430.71|4431.06|4430.46|4431.31|4430.71|4431.06|4430.46|56
1628510070000|2021-08-09 11:54:30|4430.93|4430.33|4431.06|4430.46|4431.06|4430.46|4430.93|4430.33|3
1628510080000|2021-08-09 11:54:40|||||||||90
1628510090000|2021-08-09 11:54:50|4431.31|4430.71|4431.06|4430.46|4431.31|4430.71|4431.06|4430.46|28
1628510100000|2021-08-09 11:55:00|4431.18|4430.58|4431.31|4430.71|4431.56|4430.96|4431.18|4430.58|42
1628510110000|2021-08-09 11:55:10|4431.43|4430.83|4431.31|4430.71|4431.43|4430.83|4431.31|4430.71|11
1628510120000|2021-08-09 11:55:20|||||||||40
1628510130000|2021-08-09 11:55:30|||||||||12
1628510140000|2021-08-09 11:55:40|4431.18|4430.58|4431.06|4430.46|4431.18|4430.58|4431.06|4430.46|42
1628510150000|2021-08-09 11:55:50|4430.81|4430.21|4430.93|4430.33|4430.93|4430.33|4430.81|4430.21|55
1628510160000|2021-08-09 11:56:00|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|0
1628510170000|2021-08-09 11:56:10|||||||||6
1628510180000|2021-08-09 11:56:20|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|4430.93|4430.33|33
1628510200000|2021-08-09 11:56:40|4431.18|4430.58|4431.06|4430.46|4431.18|4430.58|4431.06|4430.46|12
1628510210000|2021-08-09 11:56:50|||||||||1
1628510220000|2021-08-09 11:57:00|4430.93|4430.33|4431.06|4430.46|4431.06|4430.46|4430.81|4430.21|17
1628510230000|2021-08-09 11:57:10|||||||||22
1628510240000|2021-08-09 11:57:20|4430.93|4430.33|4431.06|4430.46|4431.06|4430.46|4430.81|4430.21|3
1628510250000|2021-08-09 11:57:30|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|10
1628510260000|2021-08-09 11:57:40|4430.93|4430.33|4430.81|4430.21|4431.06|4430.46|4430.81|4430.21|33
1628510270000|2021-08-09 11:57:50|4430.93|4430.33|4430.93|4430.33|4431.06|4430.46|4430.81|4430.21|7
1628510280000|2021-08-09 11:58:00|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|15
1628510290000|2021-08-09 11:58:10|||||||||10
1628510300000|2021-08-09 11:58:20|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|6
1628510310000|2021-08-09 11:58:30|||||||||105
1628510320000|2021-08-09 11:58:40|||||||||3
1628510330000|2021-08-09 11:58:50|||||||||1
1628510340000|2021-08-09 11:59:00|4431.43|4430.83|4431.56|4430.96|4431.56|4430.96|4431.43|4430.83|35
1628510360000|2021-08-09 11:59:20|||||||||21
1628510370000|2021-08-09 11:59:30|||||||||18
1628510380000|2021-08-09 11:59:40|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|4431.31|4430.71|16
1628510400000|2021-08-09 12:00:00|4431.43|4430.83|4431.31|4430.71|4431.43|4430.83|4431.18|4430.58|179
1628510410000|2021-08-09 12:00:10|||||||||3
1628510420000|2021-08-09 12:00:20|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|54
1628510430000|2021-08-09 12:00:30|||||||||29
1628510440000|2021-08-09 12:00:40|||||||||1
1628510450000|2021-08-09 12:00:50|4430.93|4430.33|4431.06|4430.46|4431.06|4430.46|4430.81|4430.21|36
1628510460000|2021-08-09 12:01:00|||||||||17
1628510470000|2021-08-09 12:01:10|4430.93|4430.33|4430.81|4430.21|4431.06|4430.46|4430.81|4430.21|37
1628510480000|2021-08-09 12:01:20|||||||||1
1628510490000|2021-08-09 12:01:30|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|9
1628510510000|2021-08-09 12:01:50|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|89
1628510520000|2021-08-09 12:02:00|4430.68|4430.08|4430.56|4429.96|4430.68|4430.08|4430.56|4429.96|57
1628510530000|2021-08-09 12:02:10|||||||||20
1628510540000|2021-08-09 12:02:20|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|25
1628510550000|2021-08-09 12:02:30|4430.68|4430.08|4430.56|4429.96|4430.81|4430.21|4430.56|4429.96|52
1628510560000|2021-08-09 12:02:40|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|48
1628510570000|2021-08-09 12:02:50|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|4430.43|4429.83|36
1628510580000|2021-08-09 12:03:00|||||||||10
1628510590000|2021-08-09 12:03:10|||||||||27
1628510600000|2021-08-09 12:03:20|4430.81|4430.21|4430.31|4429.71|4430.81|4430.21|4430.31|4429.71|143
1628510610000|2021-08-09 12:03:30|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|63
1628510620000|2021-08-09 12:03:40|4429.81|4429.21|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|168
1628510630000|2021-08-09 12:03:50|4429.81|4429.21|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|67
1628510640000|2021-08-09 12:04:00|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|90
1628510650000|2021-08-09 12:04:10|||||||||9
1628510660000|2021-08-09 12:04:20|||||||||4
1628510670000|2021-08-09 12:04:30|4430.06|4429.46|4430.06|4429.46|4430.18|4429.58|4430.06|4429.46|81
1628510680000|2021-08-09 12:04:40|4429.81|4429.21|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|124
1628510690000|2021-08-09 12:04:50|||||||||6
1628510700000|2021-08-09 12:05:00|||||||||28
1628510710000|2021-08-09 12:05:10|||||||||6
1628510720000|2021-08-09 12:05:20|||||||||5
1628510730000|2021-08-09 12:05:30|||||||||3
1628510740000|2021-08-09 12:05:40|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.06|4429.46|158
1628510750000|2021-08-09 12:05:50|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|4430.56|4429.96|97
1628510760000|2021-08-09 12:06:00|||||||||1
1628510770000|2021-08-09 12:06:10|4430.43|4429.83|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|128
1628510780000|2021-08-09 12:06:20|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.43|4429.83|43
1628510790000|2021-08-09 12:06:30|||||||||4
1628510800000|2021-08-09 12:06:40|||||||||8
1628510810000|2021-08-09 12:06:50|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|117
1628510820000|2021-08-09 12:07:00|||||||||3
1628510830000|2021-08-09 12:07:10|||||||||9
1628510840000|2021-08-09 12:07:20|||||||||49
1628510860000|2021-08-09 12:07:40|4430.06|4429.46|4430.31|4429.71|4430.43|4429.83|4430.06|4429.46|213
1628510870000|2021-08-09 12:07:50|4430.43|4429.83|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|56
1628510880000|2021-08-09 12:08:00|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|59
1628510890000|2021-08-09 12:08:10|4430.18|4429.58|4430.06|4429.46|4430.18|4429.58|4430.06|4429.46|119
1628510900000|2021-08-09 12:08:20|4430.18|4429.58|4430.06|4429.46|4430.18|4429.58|4430.06|4429.46|23
1628510910000|2021-08-09 12:08:30|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.18|4429.58|27
1628510920000|2021-08-09 12:08:40|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|21
1628510940000|2021-08-09 12:09:00|||||||||37
1628510950000|2021-08-09 12:09:10|||||||||60
1628510960000|2021-08-09 12:09:20|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|12
1628510980000|2021-08-09 12:09:40|4430.18|4429.58|4430.06|4429.46|4430.18|4429.58|4430.06|4429.46|54
1628510990000|2021-08-09 12:09:50|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.18|4429.58|14
1628511000000|2021-08-09 12:10:00|||||||||12
1628511010000|2021-08-09 12:10:10|||||||||3
1628511020000|2021-08-09 12:10:20|||||||||6
1628511040000|2021-08-09 12:10:40|4430.43|4429.83|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|152
1628511050000|2021-08-09 12:10:50|||||||||31
1628511060000|2021-08-09 12:11:00|4430.43|4429.83|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|63
1628511070000|2021-08-09 12:11:10|4430.43|4429.83|4430.56|4429.96|4430.81|4430.21|4430.31|4429.71|150
1628511080000|2021-08-09 12:11:20|4430.31|4429.71|4430.31|4429.71|4430.43|4429.83|4430.31|4429.71|103
1628511090000|2021-08-09 12:11:30|4430.43|4429.83|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|119
1628511100000|2021-08-09 12:11:40|||||||||3
1628511110000|2021-08-09 12:11:50|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.43|4429.83|29
1628511120000|2021-08-09 12:12:00|4430.43|4429.83|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|51
1628511150000|2021-08-09 12:12:30|||||||||3
1628511170000|2021-08-09 12:12:50|||||||||29
1628511180000|2021-08-09 12:13:00|||||||||2
1628511190000|2021-08-09 12:13:10|4430.18|4429.58|4430.06|4429.46|4430.18|4429.58|4430.06|4429.46|63
1628511200000|2021-08-09 12:13:20|||||||||53
1628511210000|2021-08-09 12:13:30|||||||||2
1628511220000|2021-08-09 12:13:40|4429.93|4429.33|4429.93|4429.33|4430.06|4429.46|4429.93|4429.33|93
1628511230000|2021-08-09 12:13:50|4430.06|4429.46|4429.81|4429.21|4430.06|4429.46|4429.81|4429.21|60
1628511240000|2021-08-09 12:14:00|4429.93|4429.33|4430.06|4429.46|4430.31|4429.71|4429.93|4429.33|70
1628511260000|2021-08-09 12:14:20|||||||||5
1628511270000|2021-08-09 12:14:30|4429.81|4429.21|4430.06|4429.46|4430.31|4429.71|4429.81|4429.21|202
1628511280000|2021-08-09 12:14:40|||||||||89
1628511290000|2021-08-09 12:14:50|4429.81|4429.21|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|33
1628511300000|2021-08-09 12:15:00|4429.56|4428.96|4429.68|4429.08|4429.81|4429.21|4429.56|4428.96|351
1628511310000|2021-08-09 12:15:10|4429.56|4428.96|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|196
1628511320000|2021-08-09 12:15:20|||||||||26
1628511330000|2021-08-09 12:15:30|||||||||6
1628511340000|2021-08-09 12:15:40|||||||||3
1628511350000|2021-08-09 12:15:50|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|103
1628511360000|2021-08-09 12:16:00|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|17
1628511370000|2021-08-09 12:16:10|4429.31|4428.71|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|19
1628511380000|2021-08-09 12:16:20|||||||||6
1628511390000|2021-08-09 12:16:30|4429.18|4428.58|4429.06|4428.46|4429.18|4428.58|4429.06|4428.46|66
1628511400000|2021-08-09 12:16:40|||||||||19
1628511410000|2021-08-09 12:16:50|4428.81|4428.21|4428.93|4428.33|4429.06|4428.46|4428.81|4428.21|97
1628511420000|2021-08-09 12:17:00|4429.06|4428.46|4428.81|4428.21|4429.06|4428.46|4428.81|4428.21|43
1628511430000|2021-08-09 12:17:10|4429.06|4428.46|4429.06|4428.46|4429.06|4428.46|4428.81|4428.21|56
1628511450000|2021-08-09 12:17:30|4428.93|4428.33|4429.06|4428.46|4429.06|4428.46|4428.93|4428.33|16
1628511460000|2021-08-09 12:17:40|||||||||10
1628511470000|2021-08-09 12:17:50|||||||||3
1628511480000|2021-08-09 12:18:00|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|26
1628511490000|2021-08-09 12:18:10|||||||||2
1628511510000|2021-08-09 12:18:30|||||||||1
1628511520000|2021-08-09 12:18:40|4429.43|4428.83|4429.31|4428.71|4429.43|4428.83|4429.31|4428.71|101
1628511540000|2021-08-09 12:19:00|4429.43|4428.83|4429.43|4428.83|4429.56|4428.96|4429.43|4428.83|77
1628511550000|2021-08-09 12:19:10|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|4429.31|4428.71|35
1628511560000|2021-08-09 12:19:20|||||||||1
1628511570000|2021-08-09 12:19:30|||||||||46
1628511580000|2021-08-09 12:19:40|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|76
1628511590000|2021-08-09 12:19:50|||||||||12
1628511600000|2021-08-09 12:20:00|||||||||65
1628511610000|2021-08-09 12:20:10|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|36
1628511620000|2021-08-09 12:20:20|||||||||2
1628511630000|2021-08-09 12:20:30|||||||||100
1628511640000|2021-08-09 12:20:40|||||||||1
1628511650000|2021-08-09 12:20:50|||||||||4
1628511660000|2021-08-09 12:21:00|4429.56|4428.96|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|92
1628511670000|2021-08-09 12:21:10|||||||||3
1628511680000|2021-08-09 12:21:20|||||||||9
1628511690000|2021-08-09 12:21:30|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|63
1628511700000|2021-08-09 12:21:40|||||||||2
1628511710000|2021-08-09 12:21:50|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|19
1628511720000|2021-08-09 12:22:00|4429.81|4429.21|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|120
1628511730000|2021-08-09 12:22:10|||||||||13
1628511740000|2021-08-09 12:22:20|||||||||10
1628511750000|2021-08-09 12:22:30|||||||||4
1628511760000|2021-08-09 12:22:40|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|14
1628511770000|2021-08-09 12:22:50|4430.06|4429.46|4430.06|4429.46|4430.31|4429.71|4430.06|4429.46|57
1628511780000|2021-08-09 12:23:00|4430.18|4429.58|4430.06|4429.46|4430.18|4429.58|4430.06|4429.46|55
1628511790000|2021-08-09 12:23:10|||||||||5
1628511800000|2021-08-09 12:23:20|4430.31|4429.71|4430.06|4429.46|4430.31|4429.71|4430.06|4429.46|30
1628511820000|2021-08-09 12:23:40|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|33
1628511830000|2021-08-09 12:23:50|||||||||3
1628511840000|2021-08-09 12:24:00|4429.56|4428.96|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|37
1628511850000|2021-08-09 12:24:10|4429.68|4429.08|4429.56|4428.96|4429.81|4429.21|4429.56|4428.96|15
1628511860000|2021-08-09 12:24:20|||||||||37
1628511880000|2021-08-09 12:24:40|4429.43|4428.83|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|102
1628511890000|2021-08-09 12:24:50|4429.43|4428.83|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|18
1628511900000|2021-08-09 12:25:00|4429.56|4428.96|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|50
1628511910000|2021-08-09 12:25:10|||||||||13
1628511920000|2021-08-09 12:25:20|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|53
1628511930000|2021-08-09 12:25:30|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.31|4428.71|10
1628511940000|2021-08-09 12:25:40|4429.43|4428.83|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|54
1628511950000|2021-08-09 12:25:50|4429.56|4428.96|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|5
1628511960000|2021-08-09 12:26:00|4429.43|4428.83|4429.31|4428.71|4429.56|4428.96|4429.31|4428.71|28
1628511970000|2021-08-09 12:26:10|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.43|4428.83|23
1628511980000|2021-08-09 12:26:20|4429.68|4429.08|4429.68|4429.08|4429.81|4429.21|4429.56|4428.96|53
1628511990000|2021-08-09 12:26:30|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|38
1628512000000|2021-08-09 12:26:40|||||||||1
1628512010000|2021-08-09 12:26:50|||||||||25
1628512020000|2021-08-09 12:27:00|||||||||10
1628512030000|2021-08-09 12:27:10|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|31
1628512040000|2021-08-09 12:27:20|4429.56|4428.96|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|41
1628512050000|2021-08-09 12:27:30|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|24
1628512060000|2021-08-09 12:27:40|||||||||13
1628512070000|2021-08-09 12:27:50|||||||||3
1628512080000|2021-08-09 12:28:00|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|53
1628512090000|2021-08-09 12:28:10|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4429.93|4429.33|40
1628512100000|2021-08-09 12:28:20|4429.93|4429.33|4430.06|4429.46|4430.06|4429.46|4429.93|4429.33|37
1628512110000|2021-08-09 12:28:30|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|19
1628512120000|2021-08-09 12:28:40|||||||||9
1628512130000|2021-08-09 12:28:50|||||||||7
1628512140000|2021-08-09 12:29:00|||||||||5
1628512150000|2021-08-09 12:29:10|4429.93|4429.33|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|48
1628512160000|2021-08-09 12:29:20|||||||||5
1628512170000|2021-08-09 12:29:30|||||||||9
1628512180000|2021-08-09 12:29:40|4429.81|4429.21|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|75
1628512190000|2021-08-09 12:29:50|4429.93|4429.33|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|19
1628512200000|2021-08-09 12:30:00|4430.18|4429.58|4430.06|4429.46|4430.18|4429.58|4430.06|4429.46|42
1628512230000|2021-08-09 12:30:30|4430.31|4429.71|4430.06|4429.46|4430.31|4429.71|4430.06|4429.46|36
1628512240000|2021-08-09 12:30:40|||||||||20
1628512250000|2021-08-09 12:30:50|||||||||2
1628512260000|2021-08-09 12:31:00|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|64
1628512270000|2021-08-09 12:31:10|||||||||4
1628512280000|2021-08-09 12:31:20|||||||||2
1628512290000|2021-08-09 12:31:30|||||||||5
1628512300000|2021-08-09 12:31:40|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.43|4429.83|98
1628512310000|2021-08-09 12:31:50|4430.43|4429.83|4430.31|4429.71|4430.56|4429.96|4430.31|4429.71|153
1628512320000|2021-08-09 12:32:00|||||||||1
1628512350000|2021-08-09 12:32:30|4430.18|4429.58|4430.06|4429.46|4430.18|4429.58|4430.06|4429.46|42
1628512360000|2021-08-09 12:32:40|||||||||3
1628512370000|2021-08-09 12:32:50|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|72
1628512380000|2021-08-09 12:33:00|4429.93|4429.33|4429.81|4429.21|4430.06|4429.46|4429.81|4429.21|87
1628512410000|2021-08-09 12:33:30|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|117
1628512420000|2021-08-09 12:33:40|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|65
1628512430000|2021-08-09 12:33:50|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|37
1628512440000|2021-08-09 12:34:00|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|106
1628512450000|2021-08-09 12:34:10|4429.56|4428.96|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|58
1628512460000|2021-08-09 12:34:20|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|27
1628512470000|2021-08-09 12:34:30|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|29
1628512500000|2021-08-09 12:35:00|||||||||7
1628512510000|2021-08-09 12:35:10|4429.56|4428.96|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|148
1628512520000|2021-08-09 12:35:20|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|26
1628512530000|2021-08-09 12:35:30|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|31
1628512550000|2021-08-09 12:35:50|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|21
1628512560000|2021-08-09 12:36:00|||||||||45
1628512570000|2021-08-09 12:36:10|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|20
1628512580000|2021-08-09 12:36:20|4429.93|4429.33|4429.93|4429.33|4430.06|4429.46|4429.93|4429.33|75
1628512590000|2021-08-09 12:36:30|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|1
1628512600000|2021-08-09 12:36:40|4429.81|4429.21|4430.06|4429.46|4430.06|4429.46|4429.81|4429.21|61
1628512620000|2021-08-09 12:37:00|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|4429.81|4429.21|79
1628512630000|2021-08-09 12:37:10|||||||||6
1628512640000|2021-08-09 12:37:20|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|20
1628512650000|2021-08-09 12:37:30|||||||||4
1628512660000|2021-08-09 12:37:40|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.68|4429.08|34
1628512680000|2021-08-09 12:38:00|||||||||15
1628512690000|2021-08-09 12:38:10|||||||||3
1628512700000|2021-08-09 12:38:20|||||||||8
1628512710000|2021-08-09 12:38:30|||||||||3
1628512720000|2021-08-09 12:38:40|4429.68|4429.08|4429.68|4429.08|4429.81|4429.21|4429.56|4428.96|128
1628512730000|2021-08-09 12:38:50|4429.56|4428.96|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|2
1628512740000|2021-08-09 12:39:00|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|41
1628512750000|2021-08-09 12:39:10|||||||||2
1628512760000|2021-08-09 12:39:20|||||||||2
1628512770000|2021-08-09 12:39:30|4429.56|4428.96|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|48
1628512780000|2021-08-09 12:39:40|4429.56|4428.96|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|8
1628512790000|2021-08-09 12:39:50|4429.68|4429.08|4429.81|4429.21|4429.81|4429.21|4429.56|4428.96|21
1628512800000|2021-08-09 12:40:00|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|35
1628512810000|2021-08-09 12:40:10|4429.93|4429.33|4429.93|4429.33|4430.06|4429.46|4429.81|4429.21|34
1628512820000|2021-08-09 12:40:20|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|6
1628512830000|2021-08-09 12:40:30|||||||||1
1628512850000|2021-08-09 12:40:50|4429.93|4429.33|4430.06|4429.46|4430.06|4429.46|4429.93|4429.33|39
1628512870000|2021-08-09 12:41:10|||||||||2
1628512900000|2021-08-09 12:41:40|||||||||2
1628512910000|2021-08-09 12:41:50|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|4430.31|4429.71|39
1628512920000|2021-08-09 12:42:00|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|4430.06|4429.46|70
1628512930000|2021-08-09 12:42:10|4430.18|4429.58|4430.31|4429.71|4430.31|4429.71|4430.18|4429.58|37
1628512950000|2021-08-09 12:42:30|||||||||4
1628512970000|2021-08-09 12:42:50|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.43|4429.83|85
1628512980000|2021-08-09 12:43:00|4430.43|4429.83|4430.56|4429.96|4430.56|4429.96|4430.43|4429.83|72
1628512990000|2021-08-09 12:43:10|||||||||26
1628513040000|2021-08-09 12:44:00|||||||||7
1628513050000|2021-08-09 12:44:10|||||||||51
1628513080000|2021-08-09 12:44:40|||||||||2
1628513090000|2021-08-09 12:44:50|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|4430.81|4430.21|127
1628513100000|2021-08-09 12:45:00|4430.68|4430.08|4430.56|4429.96|4430.68|4430.08|4430.56|4429.96|39
1628513110000|2021-08-09 12:45:10|4430.68|4430.08|4430.81|4430.21|4430.81|4430.21|4430.68|4430.08|45
1628513120000|2021-08-09 12:45:20|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|4431.06|4430.46|98
1628513130000|2021-08-09 12:45:30|||||||||37
1628513140000|2021-08-09 12:45:40|4431.18|4430.58|4431.31|4430.71|4431.31|4430.71|4431.18|4430.58|78
1628513150000|2021-08-09 12:45:50|||||||||20
1628513160000|2021-08-09 12:46:00|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|203
1628513170000|2021-08-09 12:46:10|||||||||15
1628513180000|2021-08-09 12:46:20|||||||||6
1628513200000|2021-08-09 12:46:40|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|137
1628513220000|2021-08-09 12:47:00|||||||||6
1628513230000|2021-08-09 12:47:10|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|40
1628513240000|2021-08-09 12:47:20|||||||||5
1628513250000|2021-08-09 12:47:30|||||||||10
1628513260000|2021-08-09 12:47:40|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|4431.81|4431.21|29
1628513270000|2021-08-09 12:47:50|||||||||77
1628513280000|2021-08-09 12:48:00|4431.56|4430.96|4431.81|4431.21|4431.81|4431.21|4431.56|4430.96|55
1628513290000|2021-08-09 12:48:10|4431.68|4431.08|4431.56|4430.96|4431.81|4431.21|4431.56|4430.96|79
1628513300000|2021-08-09 12:48:20|||||||||31
1628513310000|2021-08-09 12:48:30|4431.68|4431.08|4431.81|4431.21|4431.81|4431.21|4431.56|4430.96|71
1628513320000|2021-08-09 12:48:40|4431.68|4431.08|4431.81|4431.21|4431.81|4431.21|4431.68|4431.08|33
1628513330000|2021-08-09 12:48:50|||||||||30
1628513340000|2021-08-09 12:49:00|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|4431.56|4430.96|57
1628513350000|2021-08-09 12:49:10|4431.68|4431.08|4431.56|4430.96|4431.81|4431.21|4431.56|4430.96|72
1628513360000|2021-08-09 12:49:20|4431.68|4431.08|4431.56|4430.96|4431.68|4431.08|4431.56|4430.96|33
1628513370000|2021-08-09 12:49:30|4431.68|4431.08|4431.56|4430.96|4431.81|4431.21|4431.56|4430.96|80
1628513380000|2021-08-09 12:49:40|||||||||7
1628513390000|2021-08-09 12:49:50|||||||||5
1628513400000|2021-08-09 12:50:00|||||||||6
1628513410000|2021-08-09 12:50:10|||||||||21
1628513420000|2021-08-09 12:50:20|4431.68|4431.08|4431.81|4431.21|4431.81|4431.21|4431.68|4431.08|64
1628513430000|2021-08-09 12:50:30|||||||||5
1628513440000|2021-08-09 12:50:40|4432.06|4431.46|4432.06|4431.46|4432.06|4431.46|4432.06|4431.46|331
1628513450000|2021-08-09 12:50:50|4432.31|4431.71|4432.06|4431.46|4432.31|4431.71|4432.06|4431.46|96
1628513460000|2021-08-09 12:51:00|||||||||3
1628513470000|2021-08-09 12:51:10|||||||||3
1628513480000|2021-08-09 12:51:20|||||||||7
1628513500000|2021-08-09 12:51:40|4432.31|4431.71|4432.31|4431.71|4432.31|4431.71|4432.06|4431.46|127
1628513510000|2021-08-09 12:51:50|||||||||2
1628513520000|2021-08-09 12:52:00|||||||||20
1628513530000|2021-08-09 12:52:10|4432.56|4431.96|4432.56|4431.96|4432.56|4431.96|4432.56|4431.96|134
1628513540000|2021-08-09 12:52:20|4432.68|4432.08|4432.56|4431.96|4432.68|4432.08|4432.56|4431.96|20
1628513550000|2021-08-09 12:52:30|||||||||6
1628513560000|2021-08-09 12:52:40|4432.68|4432.08|4432.81|4432.21|4432.81|4432.21|4432.68|4432.08|27
1628513570000|2021-08-09 12:52:50|||||||||32
1628513580000|2021-08-09 12:53:00|4433.06|4432.46|4433.06|4432.46|4433.06|4432.46|4433.06|4432.46|184
1628513590000|2021-08-09 12:53:10|4433.18|4432.58|4433.56|4432.96|4433.56|4432.96|4433.18|4432.58|244
1628513600000|2021-08-09 12:53:20|4433.81|4433.21|4433.31|4432.71|4433.81|4433.21|4433.31|4432.71|138
1628513610000|2021-08-09 12:53:30|4433.06|4432.46|4433.06|4432.46|4433.06|4432.46|4433.06|4432.46|185
1628513620000|2021-08-09 12:53:40|4432.93|4432.33|4433.06|4432.46|4433.06|4432.46|4432.81|4432.21|119
1628513630000|2021-08-09 12:53:50|4432.93|4432.33|4432.81|4432.21|4432.93|4432.33|4432.81|4432.21|24
1628513640000|2021-08-09 12:54:00|4433.06|4432.46|4433.06|4432.46|4433.06|4432.46|4432.81|4432.21|67
1628513650000|2021-08-09 12:54:10|4432.81|4432.21|4432.56|4431.96|4432.81|4432.21|4432.56|4431.96|113
1628513660000|2021-08-09 12:54:20|||||||||3
1628513670000|2021-08-09 12:54:30|4432.43|4431.83|4432.31|4431.71|4432.43|4431.83|4432.31|4431.71|72
1628513680000|2021-08-09 12:54:40|||||||||27
1628513690000|2021-08-09 12:54:50|4432.06|4431.46|4432.06|4431.46|4432.06|4431.46|4432.06|4431.46|104
1628513700000|2021-08-09 12:55:00|||||||||8
1628513710000|2021-08-09 12:55:10|4432.31|4431.71|4432.56|4431.96|4432.56|4431.96|4432.31|4431.71|137
1628513720000|2021-08-09 12:55:20|||||||||3
1628513730000|2021-08-09 12:55:30|4432.68|4432.08|4432.81|4432.21|4432.81|4432.21|4432.68|4432.08|98
1628513740000|2021-08-09 12:55:40|4432.56|4431.96|4432.56|4431.96|4432.56|4431.96|4432.56|4431.96|120
1628513750000|2021-08-09 12:55:50|4432.43|4431.83|4432.56|4431.96|4432.56|4431.96|4432.43|4431.83|31
1628513760000|2021-08-09 12:56:00|||||||||6
1628513770000|2021-08-09 12:56:10|4432.31|4431.71|4432.31|4431.71|4432.31|4431.71|4432.31|4431.71|24
1628513780000|2021-08-09 12:56:20|4432.56|4431.96|4432.31|4431.71|4432.56|4431.96|4432.31|4431.71|57
1628513790000|2021-08-09 12:56:30|||||||||4
1628513800000|2021-08-09 12:56:40|||||||||1
1628513810000|2021-08-09 12:56:50|||||||||27
1628513820000|2021-08-09 12:57:00|4432.06|4431.46|4432.06|4431.46|4432.06|4431.46|4432.06|4431.46|23
1628513830000|2021-08-09 12:57:10|4432.18|4431.58|4432.31|4431.71|4432.31|4431.71|4432.18|4431.58|25
1628513840000|2021-08-09 12:57:20|4432.56|4431.96|4432.56|4431.96|4432.56|4431.96|4432.31|4431.71|118
1628513850000|2021-08-09 12:57:30|||||||||8
1628513860000|2021-08-09 12:57:40|4432.43|4431.83|4432.56|4431.96|4432.56|4431.96|4432.31|4431.71|34
1628513870000|2021-08-09 12:57:50|4432.43|4431.83|4432.31|4431.71|4432.43|4431.83|4432.31|4431.71|30
1628513880000|2021-08-09 12:58:00|4432.56|4431.96|4432.43|4431.83|4432.56|4431.96|4432.31|4431.71|73
1628513890000|2021-08-09 12:58:10|4432.31|4431.71|4432.56|4431.96|4432.56|4431.96|4432.31|4431.71|13
1628513900000|2021-08-09 12:58:20|||||||||14
1628513910000|2021-08-09 12:58:30|||||||||1
1628513920000|2021-08-09 12:58:40|||||||||21
1628513930000|2021-08-09 12:58:50|4432.31|4431.71|4432.68|4432.08|4432.81|4432.21|4432.31|4431.71|77
1628513940000|2021-08-09 12:59:00|4432.81|4432.21|4432.81|4432.21|4432.81|4432.21|4432.56|4431.96|46
1628513950000|2021-08-09 12:59:10|||||||||45
1628513960000|2021-08-09 12:59:20|||||||||6
1628513970000|2021-08-09 12:59:30|||||||||7
1628513980000|2021-08-09 12:59:40|4432.56|4431.96|4432.56|4431.96|4432.56|4431.96|4432.56|4431.96|45
1628513990000|2021-08-09 12:59:50|||||||||75
1628514000000|2021-08-09 13:00:00|4432.81|4432.21|4432.81|4432.21|4432.81|4432.21|4432.81|4432.21|55
1628514010000|2021-08-09 13:00:10|4433.06|4432.46|4433.31|4432.71|4433.31|4432.71|4433.06|4432.46|189
1628514020000|2021-08-09 13:00:20|4433.56|4432.96|4433.31|4432.71|4433.81|4433.21|4433.31|4432.71|303
1628514030000|2021-08-09 13:00:30|4433.56|4432.96|4433.31|4432.71|4433.56|4432.96|4433.31|4432.71|108
1628514040000|2021-08-09 13:00:40|4433.06|4432.46|4433.06|4432.46|4433.06|4432.46|4433.06|4432.46|60
1628514050000|2021-08-09 13:00:50|4433.31|4432.71|4433.56|4432.96|4433.56|4432.96|4433.31|4432.71|133
1628514060000|2021-08-09 13:01:00|4433.31|4432.71|4433.06|4432.46|4433.31|4432.71|4433.06|4432.46|95
1628514070000|2021-08-09 13:01:10|4433.18|4432.58|4433.31|4432.71|4433.31|4432.71|4433.18|4432.58|18
1628514080000|2021-08-09 13:01:20|4433.43|4432.83|4433.56|4432.96|4433.81|4433.21|4433.43|4432.83|215
1628514090000|2021-08-09 13:01:30|4433.68|4433.08|4433.81|4433.21|4433.81|4433.21|4433.68|4433.08|55
1628514100000|2021-08-09 13:01:40|4433.93|4433.33|4433.81|4433.21|4434.06|4433.46|4433.81|4433.21|314
1628514110000|2021-08-09 13:01:50|4434.06|4433.46|4433.81|4433.21|4434.06|4433.46|4433.81|4433.21|149
1628514120000|2021-08-09 13:02:00|4433.31|4432.71|4433.56|4432.96|4433.56|4432.96|4433.31|4432.71|259
1628514130000|2021-08-09 13:02:10|4433.68|4433.08|4433.68|4433.08|4433.81|4433.21|4433.56|4432.96|47
1628514140000|2021-08-09 13:02:20|4433.81|4433.21|4433.56|4432.96|4433.81|4433.21|4433.56|4432.96|55
1628514150000|2021-08-09 13:02:30|4433.43|4432.83|4433.43|4432.83|4433.43|4432.83|4433.43|4432.83|25
1628514160000|2021-08-09 13:02:40|4433.31|4432.71|4433.56|4432.96|4433.56|4432.96|4433.31|4432.71|123
1628514170000|2021-08-09 13:02:50|4433.43|4432.83|4433.31|4432.71|4433.56|4432.96|4433.31|4432.71|159
1628514180000|2021-08-09 13:03:00|4433.43|4432.83|4433.31|4432.71|4433.43|4432.83|4433.31|4432.71|56
1628514190000|2021-08-09 13:03:10|4433.18|4432.58|4433.18|4432.58|4433.18|4432.58|4433.18|4432.58|5
1628514200000|2021-08-09 13:03:20|4433.06|4432.46|4433.31|4432.71|4433.31|4432.71|4433.06|4432.46|33
1628514220000|2021-08-09 13:03:40|4433.18|4432.58|4433.31|4432.71|4433.31|4432.71|4433.06|4432.46|39
1628514230000|2021-08-09 13:03:50|4433.18|4432.58|4433.56|4432.96|4433.56|4432.96|4433.18|4432.58|44
1628514240000|2021-08-09 13:04:00|4433.31|4432.71|4433.31|4432.71|4433.43|4432.83|4433.31|4432.71|83
1628514250000|2021-08-09 13:04:10|4433.43|4432.83|4433.56|4432.96|4433.56|4432.96|4433.43|4432.83|41
1628514260000|2021-08-09 13:04:20|||||||||6
1628514270000|2021-08-09 13:04:30|4433.43|4432.83|4433.31|4432.71|4433.43|4432.83|4433.31|4432.71|29
1628514280000|2021-08-09 13:04:40|4433.56|4432.96|4433.56|4432.96|4433.56|4432.96|4433.56|4432.96|76
1628514290000|2021-08-09 13:04:50|||||||||63
1628514300000|2021-08-09 13:05:00|4433.31|4432.71|4433.56|4432.96|4433.56|4432.96|4433.31|4432.71|101
1628514310000|2021-08-09 13:05:10|4433.43|4432.83|4433.06|4432.46|4433.43|4432.83|4433.06|4432.46|230
1628514320000|2021-08-09 13:05:20|||||||||31
1628514330000|2021-08-09 13:05:30|4432.93|4432.33|4433.06|4432.46|4433.06|4432.46|4432.93|4432.33|240
1628514340000|2021-08-09 13:05:40|4433.31|4432.71|4433.06|4432.46|4433.31|4432.71|4433.06|4432.46|100
1628514350000|2021-08-09 13:05:50|4432.81|4432.21|4432.81|4432.21|4432.81|4432.21|4432.68|4432.08|172
1628514360000|2021-08-09 13:06:00|4432.93|4432.33|4433.06|4432.46|4433.06|4432.46|4432.81|4432.21|123
1628514370000|2021-08-09 13:06:10|4432.93|4432.33|4432.81|4432.21|4432.93|4432.33|4432.81|4432.21|27
1628514380000|2021-08-09 13:06:20|4432.93|4432.33|4433.06|4432.46|4433.06|4432.46|4432.81|4432.21|86
1628514390000|2021-08-09 13:06:30|4432.93|4432.33|4432.81|4432.21|4433.06|4432.46|4432.81|4432.21|22
1628514400000|2021-08-09 13:06:40|4433.06|4432.46|4432.81|4432.21|4433.06|4432.46|4432.81|4432.21|39
1628514410000|2021-08-09 13:06:50|||||||||4
1628514420000|2021-08-09 13:07:00|||||||||14
1628514430000|2021-08-09 13:07:10|4432.68|4432.08|4432.81|4432.21|4432.81|4432.21|4432.68|4432.08|28
1628514440000|2021-08-09 13:07:20|||||||||110
1628514450000|2021-08-09 13:07:30|||||||||2
1628514460000|2021-08-09 13:07:40|||||||||8
1628514480000|2021-08-09 13:08:00|4432.93|4432.33|4433.06|4432.46|4433.06|4432.46|4432.93|4432.33|65
1628514490000|2021-08-09 13:08:10|||||||||71
1628514500000|2021-08-09 13:08:20|||||||||2
1628514510000|2021-08-09 13:08:30|||||||||2
1628514520000|2021-08-09 13:08:40|||||||||12
1628514530000|2021-08-09 13:08:50|||||||||8
1628514540000|2021-08-09 13:09:00|||||||||3
1628514550000|2021-08-09 13:09:10|4433.31|4432.71|4433.56|4432.96|4433.56|4432.96|4433.31|4432.71|215
1628514560000|2021-08-09 13:09:20|4433.81|4433.21|4433.56|4432.96|4433.81|4433.21|4433.56|4432.96|76
1628514570000|2021-08-09 13:09:30|||||||||5
1628514580000|2021-08-09 13:09:40|||||||||79
1628514590000|2021-08-09 13:09:50|||||||||9
1628514600000|2021-08-09 13:10:00|4433.43|4432.83|4433.56|4432.96|4433.56|4432.96|4433.43|4432.83|197
1628514610000|2021-08-09 13:10:10|4433.43|4432.83|4433.31|4432.71|4433.56|4432.96|4433.31|4432.71|88
1628514620000|2021-08-09 13:10:20|4433.43|4432.83|4433.06|4432.46|4433.56|4432.96|4433.06|4432.46|264
1628514630000|2021-08-09 13:10:30|||||||||29
1628514640000|2021-08-09 13:10:40|4432.81|4432.21|4433.06|4432.46|4433.06|4432.46|4432.81|4432.21|88
1628514650000|2021-08-09 13:10:50|4432.81|4432.21|4433.06|4432.46|4433.06|4432.46|4432.81|4432.21|70
1628514660000|2021-08-09 13:11:00|4432.93|4432.33|4432.81|4432.21|4433.06|4432.46|4432.81|4432.21|86
1628514670000|2021-08-09 13:11:10|4432.93|4432.33|4432.81|4432.21|4432.93|4432.33|4432.81|4432.21|41
1628514680000|2021-08-09 13:11:20|4433.06|4432.46|4433.06|4432.46|4433.06|4432.46|4433.06|4432.46|12
1628514690000|2021-08-09 13:11:30|||||||||82
1628514700000|2021-08-09 13:11:40|4433.31|4432.71|4433.06|4432.46|4433.31|4432.71|4433.06|4432.46|46
1628514710000|2021-08-09 13:11:50|||||||||2
1628514720000|2021-08-09 13:12:00|4433.18|4432.58|4433.31|4432.71|4433.31|4432.71|4433.18|4432.58|57
1628514730000|2021-08-09 13:12:10|4433.18|4432.58|4433.06|4432.46|4433.18|4432.58|4433.06|4432.46|45
1628514740000|2021-08-09 13:12:20|||||||||6
1628514750000|2021-08-09 13:12:30|4433.18|4432.58|4433.31|4432.71|4433.31|4432.71|4433.18|4432.58|21
1628514760000|2021-08-09 13:12:40|||||||||7
1628514770000|2021-08-09 13:12:50|4433.18|4432.58|4433.31|4432.71|4433.31|4432.71|4433.18|4432.58|85
1628514780000|2021-08-09 13:13:00|4433.18|4432.58|4433.06|4432.46|4433.31|4432.71|4433.06|4432.46|105
1628514790000|2021-08-09 13:13:10|||||||||24
1628514800000|2021-08-09 13:13:20|||||||||28
1628514810000|2021-08-09 13:13:30|4433.18|4432.58|4433.31|4432.71|4433.31|4432.71|4433.18|4432.58|46
1628514820000|2021-08-09 13:13:40|4433.18|4432.58|4433.06|4432.46|4433.18|4432.58|4433.06|4432.46|36
1628514830000|2021-08-09 13:13:50|4433.31|4432.71|4433.06|4432.46|4433.31|4432.71|4433.06|4432.46|108
1628514840000|2021-08-09 13:14:00|||||||||4
1628514850000|2021-08-09 13:14:10|4433.31|4432.71|4433.43|4432.83|4433.56|4432.96|4433.31|4432.71|338
1628514860000|2021-08-09 13:14:20|4433.56|4432.96|4433.56|4432.96|4433.56|4432.96|4433.56|4432.96|35
1628514870000|2021-08-09 13:14:30|||||||||4
1628514880000|2021-08-09 13:14:40|||||||||7
1628514890000|2021-08-09 13:14:50|||||||||92
1628514900000|2021-08-09 13:15:00|4433.43|4432.83|4433.56|4432.96|4433.56|4432.96|4433.31|4432.71|107
1628514910000|2021-08-09 13:15:10|||||||||5
1628514920000|2021-08-09 13:15:20|||||||||5
1628514930000|2021-08-09 13:15:30|4433.81|4433.21|4433.81|4433.21|4433.81|4433.21|4433.56|4432.96|87
1628514940000|2021-08-09 13:15:40|4434.06|4433.46|4434.06|4433.46|4434.06|4433.46|4434.06|4433.46|130
1628514950000|2021-08-09 13:15:50|||||||||2
1628514960000|2021-08-09 13:16:00|||||||||88
1628514970000|2021-08-09 13:16:10|||||||||19
1628514980000|2021-08-09 13:16:20|||||||||5
1628514990000|2021-08-09 13:16:30|4434.31|4433.71|4434.06|4433.46|4434.31|4433.71|4434.06|4433.46|231
1628515000000|2021-08-09 13:16:40|4434.31|4433.71|4434.31|4433.71|4434.31|4433.71|4434.31|4433.71|163
1628515010000|2021-08-09 13:16:50|||||||||119
1628515020000|2021-08-09 13:17:00|4434.18|4433.58|4434.31|4433.71|4434.31|4433.71|4434.06|4433.46|108
1628515030000|2021-08-09 13:17:10|||||||||36
1628515040000|2021-08-09 13:17:20|4434.56|4433.96|4434.56|4433.96|4434.56|4433.96|4434.56|4433.96|135
1628515050000|2021-08-09 13:17:30|||||||||19
1628515060000|2021-08-09 13:17:40|4434.43|4433.83|4434.56|4433.96|4434.56|4433.96|4434.43|4433.83|76
1628515070000|2021-08-09 13:17:50|4434.31|4433.71|4434.31|4433.71|4434.31|4433.71|4434.31|4433.71|116
1628515080000|2021-08-09 13:18:00|4434.18|4433.58|4434.31|4433.71|4434.31|4433.71|4434.06|4433.46|83
1628515090000|2021-08-09 13:18:10|4434.18|4433.58|4434.31|4433.71|4434.31|4433.71|4434.18|4433.58|15
1628515100000|2021-08-09 13:18:20|4434.18|4433.58|4434.31|4433.71|4434.31|4433.71|4434.18|4433.58|16
1628515110000|2021-08-09 13:18:30|||||||||15
1628515120000|2021-08-09 13:18:40|4434.56|4433.96|4434.56|4433.96|4434.56|4433.96|4434.56|4433.96|111
1628515130000|2021-08-09 13:18:50|||||||||52
1628515140000|2021-08-09 13:19:00|4434.81|4434.21|4434.81|4434.21|4434.81|4434.21|4434.81|4434.21|126
1628515150000|2021-08-09 13:19:10|||||||||107
1628515160000|2021-08-09 13:19:20|||||||||9
1628515170000|2021-08-09 13:19:30|||||||||10
1628515180000|2021-08-09 13:19:40|4434.68|4434.08|4434.56|4433.96|4434.68|4434.08|4434.56|4433.96|52
1628515190000|2021-08-09 13:19:50|4434.81|4434.21|4434.81|4434.21|4434.81|4434.21|4434.68|4434.08|90
1628515200000|2021-08-09 13:20:00|4434.68|4434.08|4434.56|4433.96|4434.68|4434.08|4434.56|4433.96|25
1628515210000|2021-08-09 13:20:10|||||||||3
1628515220000|2021-08-09 13:20:20|4434.81|4434.21|4434.81|4434.21|4434.81|4434.21|4434.81|4434.21|67
1628515230000|2021-08-09 13:20:30|4434.68|4434.08|4434.81|4434.21|4434.81|4434.21|4434.68|4434.08|64
1628515240000|2021-08-09 13:20:40|||||||||3
1628515250000|2021-08-09 13:20:50|||||||||27
1628515260000|2021-08-09 13:21:00|4434.56|4433.96|4434.56|4433.96|4434.81|4434.21|4434.56|4433.96|135
1628515270000|2021-08-09 13:21:10|4434.81|4434.21|4434.81|4434.21|4434.81|4434.21|4434.81|4434.21|143
1628515280000|2021-08-09 13:21:20|||||||||14
1628515290000|2021-08-09 13:21:30|4434.68|4434.08|4434.81|4434.21|4434.81|4434.21|4434.68|4434.08|67
1628515300000|2021-08-09 13:21:40|||||||||2
1628515310000|2021-08-09 13:21:50|||||||||62
1628515320000|2021-08-09 13:22:00|4434.68|4434.08|4434.56|4433.96|4434.81|4434.21|4434.56|4433.96|141
1628515330000|2021-08-09 13:22:10|||||||||7
1628515340000|2021-08-09 13:22:20|4434.31|4433.71|4434.31|4433.71|4434.31|4433.71|4434.31|4433.71|57
1628515350000|2021-08-09 13:22:30|4434.56|4433.96|4434.31|4433.71|4434.56|4433.96|4434.31|4433.71|99
1628515360000|2021-08-09 13:22:40|4434.43|4433.83|4434.56|4433.96|4434.56|4433.96|4434.31|4433.71|107
1628515370000|2021-08-09 13:22:50|||||||||2
1628515380000|2021-08-09 13:23:00|||||||||7
1628515390000|2021-08-09 13:23:10|||||||||5
1628515400000|2021-08-09 13:23:20|4434.81|4434.21|4434.81|4434.21|4434.81|4434.21|4434.68|4434.08|250
1628515410000|2021-08-09 13:23:30|||||||||3
1628515420000|2021-08-09 13:23:40|4434.68|4434.08|4434.81|4434.21|4434.81|4434.21|4434.68|4434.08|87
1628515430000|2021-08-09 13:23:50|||||||||17
1628515440000|2021-08-09 13:24:00|4434.56|4433.96|4434.81|4434.21|4434.81|4434.21|4434.56|4433.96|113
1628515450000|2021-08-09 13:24:10|||||||||6
1628515460000|2021-08-09 13:24:20|||||||||8
1628515470000|2021-08-09 13:24:30|||||||||5
1628515480000|2021-08-09 13:24:40|4434.68|4434.08|4434.81|4434.21|4434.81|4434.21|4434.68|4434.08|76
1628515490000|2021-08-09 13:24:50|||||||||67
1628515500000|2021-08-09 13:25:00|4435.06|4434.46|4435.06|4434.46|4435.06|4434.46|4435.06|4434.46|311
1628515510000|2021-08-09 13:25:10|4435.18|4434.58|4435.31|4434.71|4435.31|4434.71|4435.18|4434.58|491
1628515520000|2021-08-09 13:25:20|4435.56|4434.96|4435.31|4434.71|4435.56|4434.96|4435.31|4434.71|181
1628515530000|2021-08-09 13:25:30|4435.43|4434.83|4435.31|4434.71|4435.56|4434.96|4435.31|4434.71|163
1628515540000|2021-08-09 13:25:40|4435.56|4434.96|4435.56|4434.96|4435.56|4434.96|4435.31|4434.71|159
1628515550000|2021-08-09 13:25:50|||||||||37
1628515560000|2021-08-09 13:26:00|||||||||34
1628515570000|2021-08-09 13:26:10|||||||||15
1628515580000|2021-08-09 13:26:20|4435.81|4435.21|4435.31|4434.71|4435.81|4435.21|4435.31|4434.71|602
1628515590000|2021-08-09 13:26:30|||||||||21
1628515600000|2021-08-09 13:26:40|4435.06|4434.46|4435.06|4434.46|4435.06|4434.46|4435.06|4434.46|209
1628515610000|2021-08-09 13:26:50|||||||||32
1628515620000|2021-08-09 13:27:00|4435.31|4434.71|4435.56|4434.96|4435.56|4434.96|4435.31|4434.71|336
1628515630000|2021-08-09 13:27:10|4435.43|4434.83|4435.56|4434.96|4435.56|4434.96|4435.31|4434.71|177
1628515640000|2021-08-09 13:27:20|||||||||19
1628515650000|2021-08-09 13:27:30|4435.68|4435.08|4435.56|4434.96|4435.81|4435.21|4435.56|4434.96|160
1628515660000|2021-08-09 13:27:40|4435.81|4435.21|4435.81|4435.21|4435.81|4435.21|4435.56|4434.96|208
1628515670000|2021-08-09 13:27:50|4436.06|4435.46|4436.06|4435.46|4436.06|4435.46|4436.06|4435.46|176
1628515680000|2021-08-09 13:28:00|||||||||111
1628515690000|2021-08-09 13:28:10|4435.81|4435.21|4435.56|4434.96|4436.06|4435.46|4435.56|4434.96|531
1628515700000|2021-08-09 13:28:20|4435.68|4435.08|4435.56|4434.96|4435.81|4435.21|4435.56|4434.96|121
1628515710000|2021-08-09 13:28:30|4435.81|4435.21|4435.81|4435.21|4435.81|4435.21|4435.81|4435.21|47
1628515720000|2021-08-09 13:28:40|4436.06|4435.46|4435.81|4435.21|4436.06|4435.46|4435.81|4435.21|148
1628515730000|2021-08-09 13:28:50|4436.06|4435.46|4436.06|4435.46|4436.06|4435.46|4436.06|4435.46|57
1628515740000|2021-08-09 13:29:00|4436.18|4435.58|4436.06|4435.46|4436.31|4435.71|4436.06|4435.46|197
1628515750000|2021-08-09 13:29:10|4436.31|4435.71|4436.31|4435.71|4436.31|4435.71|4436.31|4435.71|41
1628515760000|2021-08-09 13:29:20|||||||||28
1628515770000|2021-08-09 13:29:30|4436.43|4435.83|4436.31|4435.71|4436.43|4435.83|4436.31|4435.71|322
1628515780000|2021-08-09 13:29:40|||||||||75
1628515790000|2021-08-09 13:29:50|4436.06|4435.46|4436.43|4435.83|4436.43|4435.83|4436.06|4435.46|580
1628515800000|2021-08-09 13:30:00|4436.33|4435.93|4437.21|4436.81|4437.46|4437.06|4436.33|4435.93|4247
1628515810000|2021-08-09 13:30:10|4436.96|4436.56|4437.71|4437.31|4437.71|4437.31|4436.71|4436.31|1328
1628515820000|2021-08-09 13:30:20|4437.46|4437.06|4437.71|4437.31|4437.71|4437.31|4437.21|4436.81|656
1628515830000|2021-08-09 13:30:30|4437.46|4437.06|4438.21|4437.81|4438.21|4437.81|4437.21|4436.81|1455
1628515840000|2021-08-09 13:30:40|4437.96|4437.56|4438.71|4438.31|4438.71|4438.31|4437.96|4437.56|1374
1628515850000|2021-08-09 13:30:50|4438.96|4438.56|4439.21|4438.81|4439.46|4439.06|4438.96|4438.56|1252
1628515860000|2021-08-09 13:31:00|4439.46|4439.06|4438.21|4437.81|4439.71|4439.31|4438.21|4437.81|3083
1628515870000|2021-08-09 13:31:10|4437.96|4437.56|4437.71|4437.31|4438.21|4437.81|4437.46|4437.06|1677
1628515880000|2021-08-09 13:31:20|4437.96|4437.56|4438.21|4437.81|4438.46|4438.06|4437.96|4437.56|862
1628515890000|2021-08-09 13:31:30|4437.96|4437.56|4437.96|4437.56|4437.96|4437.56|4437.71|4437.31|624
1628515900000|2021-08-09 13:31:40|4437.71|4437.31|4436.96|4436.56|4437.71|4437.31|4436.96|4436.56|968
1628515910000|2021-08-09 13:31:50|4436.71|4436.31|4436.96|4436.56|4437.21|4436.81|4436.71|4436.31|787
1628515920000|2021-08-09 13:32:00|4437.21|4436.81|4436.46|4436.06|4437.21|4436.81|4435.96|4435.56|1261
1628515930000|2021-08-09 13:32:10|4436.71|4436.31|4435.96|4435.56|4436.71|4436.31|4435.96|4435.56|706
1628515940000|2021-08-09 13:32:20|4436.21|4435.81|4435.71|4435.31|4436.21|4435.81|4435.71|4435.31|577
1628515950000|2021-08-09 13:32:30|4435.96|4435.56|4435.71|4435.31|4435.96|4435.56|4435.71|4435.31|615
1628515960000|2021-08-09 13:32:40|4435.46|4435.06|4434.96|4434.56|4435.46|4435.06|4434.96|4434.56|1064
1628515970000|2021-08-09 13:32:50|4434.71|4434.31|4434.71|4434.31|4434.96|4434.56|4434.46|4434.06|696
1628515980000|2021-08-09 13:33:00|4434.96|4434.56|4434.96|4434.56|4434.96|4434.56|4434.46|4434.06|1260
1628515990000|2021-08-09 13:33:10|4434.71|4434.31|4435.21|4434.81|4435.21|4434.81|4434.71|4434.31|706
1628516000000|2021-08-09 13:33:20|4435.46|4435.06|4435.21|4434.81|4435.46|4435.06|4435.21|4434.81|631
1628516010000|2021-08-09 13:33:30|4434.96|4434.56|4434.71|4434.31|4434.96|4434.56|4434.46|4434.06|890
1628516020000|2021-08-09 13:33:40|4434.96|4434.56|4435.21|4434.81|4435.21|4434.81|4434.71|4434.31|512
1628516030000|2021-08-09 13:33:50|4435.46|4435.06|4434.46|4434.06|4435.46|4435.06|4434.46|4434.06|666
1628516040000|2021-08-09 13:34:00|4434.21|4433.81|4433.71|4433.31|4434.21|4433.81|4433.71|4433.31|1263
1628516050000|2021-08-09 13:34:10|4433.96|4433.56|4433.96|4433.56|4434.08|4433.68|4433.71|4433.31|410
1628516060000|2021-08-09 13:34:20|4433.71|4433.31|4433.96|4433.56|4433.96|4433.56|4433.71|4433.31|814
1628516070000|2021-08-09 13:34:30|4433.71|4433.31|4433.21|4432.81|4433.71|4433.31|4433.21|4432.81|786
1628516080000|2021-08-09 13:34:40|4432.96|4432.56|4432.21|4431.81|4432.96|4432.56|4432.21|4431.81|1298
1628516090000|2021-08-09 13:34:50|4431.96|4431.56|4431.71|4431.31|4431.96|4431.56|4431.46|4431.06|1290
1628516100000|2021-08-09 13:35:00|4431.46|4431.06|4428.71|4428.31|4431.46|4431.06|4428.21|4427.81|8172
1628516110000|2021-08-09 13:35:10|4428.46|4428.06|4428.21|4427.81|4429.21|4428.81|4428.21|4427.81|2194
1628516120000|2021-08-09 13:35:20|4427.96|4427.56|4428.71|4428.31|4429.21|4428.81|4427.96|4427.56|2326
1628516130000|2021-08-09 13:35:30|4428.96|4428.56|4429.21|4428.81|4429.21|4428.81|4428.46|4428.06|1552
1628516140000|2021-08-09 13:35:40|4429.46|4429.06|4429.21|4428.81|4429.46|4429.06|4428.46|4428.06|1450
1628516150000|2021-08-09 13:35:50|4429.33|4428.93|4429.21|4428.81|4429.46|4429.06|4429.21|4428.81|639
1628516160000|2021-08-09 13:36:00|4429.46|4429.06|4429.46|4429.06|4429.46|4429.06|4428.71|4428.31|1249
1628516170000|2021-08-09 13:36:10|4429.71|4429.31|4429.71|4429.31|4430.21|4429.81|4429.46|4429.06|1172
1628516180000|2021-08-09 13:36:20|4429.58|4429.18|4429.96|4429.56|4430.21|4429.81|4429.58|4429.18|929
1628516190000|2021-08-09 13:36:30|4429.71|4429.31|4428.96|4428.56|4430.21|4429.81|4428.96|4428.56|693
1628516200000|2021-08-09 13:36:40|4428.71|4428.31|4427.21|4426.81|4428.71|4428.31|4427.21|4426.81|1281
1628516210000|2021-08-09 13:36:50|4427.46|4427.06|4426.71|4426.31|4427.46|4427.06|4426.46|4426.06|2047
1628516220000|2021-08-09 13:37:00|4426.21|4425.81|4425.21|4424.81|4426.21|4425.81|4424.71|4424.31|3072
1628516230000|2021-08-09 13:37:10|4425.46|4425.06|4426.71|4426.31|4426.71|4426.31|4425.21|4424.81|2006
1628516240000|2021-08-09 13:37:20|4426.96|4426.56|4427.21|4426.81|4427.71|4427.31|4426.71|4426.31|1520
1628516250000|2021-08-09 13:37:30|4427.46|4427.06|4427.46|4427.06|4428.21|4427.81|4427.46|4427.06|1031
1628516260000|2021-08-09 13:37:40|4427.58|4427.18|4427.96|4427.56|4428.21|4427.81|4427.46|4427.06|512
1628516270000|2021-08-09 13:37:50|4427.71|4427.31|4427.71|4427.31|4427.96|4427.56|4427.46|4427.06|930
1628516280000|2021-08-09 13:38:00|4427.46|4427.06|4426.71|4426.31|4427.71|4427.31|4426.71|4426.31|1006
1628516290000|2021-08-09 13:38:10|4426.96|4426.56|4426.96|4426.56|4426.96|4426.56|4426.71|4426.31|613
1628516300000|2021-08-09 13:38:20|4427.21|4426.81|4426.58|4426.18|4427.21|4426.81|4426.46|4426.06|1023
1628516310000|2021-08-09 13:38:30|4426.71|4426.31|4426.21|4425.81|4426.71|4426.31|4425.96|4425.56|1021
1628516320000|2021-08-09 13:38:40|4426.46|4426.06|4426.21|4425.81|4426.46|4426.06|4425.71|4425.31|871
1628516330000|2021-08-09 13:38:50|4426.46|4426.06|4425.71|4425.31|4426.46|4426.06|4425.71|4425.31|734
1628516340000|2021-08-09 13:39:00|4425.96|4425.56|4426.46|4426.06|4426.71|4426.31|4425.96|4425.56|1418
1628516350000|2021-08-09 13:39:10|4426.71|4426.31|4426.21|4425.81|4426.71|4426.31|4426.21|4425.81|771
1628516360000|2021-08-09 13:39:20|4426.33|4425.93|4426.71|4426.31|4426.71|4426.31|4426.21|4425.81|588
1628516370000|2021-08-09 13:39:30|4426.46|4426.06|4426.46|4426.06|4426.71|4426.31|4426.21|4425.81|510
1628516380000|2021-08-09 13:39:40|4426.71|4426.31|4426.46|4426.06|4426.71|4426.31|4426.21|4425.81|625
1628516390000|2021-08-09 13:39:50|4426.58|4426.18|4426.71|4426.31|4426.96|4426.56|4426.58|4426.18|573
1628516400000|2021-08-09 13:40:00|4426.21|4425.81|4425.96|4425.56|4426.21|4425.81|4425.71|4425.31|1466
1628516410000|2021-08-09 13:40:10|4426.21|4425.81|4426.46|4426.06|4426.71|4426.31|4425.96|4425.56|1379
1628516420000|2021-08-09 13:40:20|4426.71|4426.31|4426.21|4425.81|4426.96|4426.56|4426.21|4425.81|1129
1628516430000|2021-08-09 13:40:30|4425.96|4425.56|4426.71|4426.31|4426.71|4426.31|4425.71|4425.31|730
1628516440000|2021-08-09 13:40:40|4426.96|4426.56|4426.96|4426.56|4427.21|4426.81|4426.96|4426.56|488
1628516450000|2021-08-09 13:40:50|4426.71|4426.31|4427.21|4426.81|4427.21|4426.81|4426.71|4426.31|692
1628516460000|2021-08-09 13:41:00|4427.46|4427.06|4427.46|4427.06|4427.46|4427.06|4426.96|4426.56|859
1628516470000|2021-08-09 13:41:10|4427.33|4426.93|4427.21|4426.81|4427.46|4427.06|4426.96|4426.56|702
1628516480000|2021-08-09 13:41:20|4426.96|4426.56|4426.96|4426.56|4427.21|4426.81|4426.96|4426.56|783
1628516490000|2021-08-09 13:41:30|4427.08|4426.68|4427.21|4426.81|4427.46|4427.06|4426.96|4426.56|419
1628516500000|2021-08-09 13:41:40|4426.96|4426.56|4426.71|4426.31|4427.21|4426.81|4426.71|4426.31|553
1628516510000|2021-08-09 13:41:50|4426.46|4426.06|4426.46|4426.06|4426.71|4426.31|4426.46|4426.06|400
1628516520000|2021-08-09 13:42:00|4426.58|4426.18|4426.21|4425.81|4426.71|4426.31|4426.21|4425.81|696
1628516530000|2021-08-09 13:42:10|4426.46|4426.06|4426.71|4426.31|4426.71|4426.31|4426.21|4425.81|508
1628516540000|2021-08-09 13:42:20|4426.46|4426.06|4427.21|4426.81|4427.21|4426.81|4426.46|4426.06|333
1628516550000|2021-08-09 13:42:30|4426.96|4426.56|4427.21|4426.81|4427.21|4426.81|4426.96|4426.56|247
1628516560000|2021-08-09 13:42:40|4426.96|4426.56|4426.96|4426.56|4427.21|4426.81|4426.71|4426.31|452
1628516570000|2021-08-09 13:42:50|4426.83|4426.43|4426.96|4426.56|4426.96|4426.56|4426.71|4426.31|238
1628516580000|2021-08-09 13:43:00|4426.83|4426.43|4426.96|4426.56|4427.21|4426.81|4426.71|4426.31|817
1628516590000|2021-08-09 13:43:10|4427.21|4426.81|4426.96|4426.56|4427.21|4426.81|4426.46|4426.06|792
1628516600000|2021-08-09 13:43:20|4427.21|4426.81|4426.96|4426.56|4427.33|4426.93|4426.96|4426.56|449
1628516610000|2021-08-09 13:43:30|4427.08|4426.68|4427.46|4427.06|4427.71|4427.31|4426.96|4426.56|761
1628516620000|2021-08-09 13:43:40|4427.71|4427.31|4427.71|4427.31|4427.71|4427.31|4427.46|4427.06|257
1628516630000|2021-08-09 13:43:50|4427.96|4427.56|4428.46|4428.06|4428.46|4428.06|4427.71|4427.31|760
1628516640000|2021-08-09 13:44:00|4428.21|4427.81|4428.46|4428.06|4428.46|4428.06|4427.71|4427.31|560
1628516650000|2021-08-09 13:44:10|4428.21|4427.81|4428.21|4427.81|4428.21|4427.81|4427.71|4427.31|504
1628516660000|2021-08-09 13:44:20|4428.46|4428.06|4428.96|4428.56|4428.96|4428.56|4428.21|4427.81|504
1628516670000|2021-08-09 13:44:30|4429.21|4428.81|4429.21|4428.81|4429.21|4428.81|4428.96|4428.56|524
1628516680000|2021-08-09 13:44:40|4429.46|4429.06|4429.96|4429.56|4429.96|4429.56|4429.21|4428.81|843
1628516690000|2021-08-09 13:44:50|4430.21|4429.81|4430.21|4429.81|4430.46|4430.06|4429.96|4429.56|852
1628516700000|2021-08-09 13:45:00|4430.46|4430.06|4429.71|4429.31|4430.46|4430.06|4429.71|4429.31|1277
1628516710000|2021-08-09 13:45:10|4429.96|4429.56|4429.96|4429.56|4430.46|4430.06|4429.46|4429.06|858
1628516720000|2021-08-09 13:45:20|4430.21|4429.81|4431.71|4431.31|4431.71|4431.31|4430.21|4429.81|1321
1628516730000|2021-08-09 13:45:30|4431.46|4431.06|4431.96|4431.56|4431.96|4431.56|4431.21|4430.81|927
1628516740000|2021-08-09 13:45:40|4432.08|4431.68|4432.46|4432.06|4432.46|4432.06|4431.71|4431.31|1006
1628516750000|2021-08-09 13:45:50|4432.71|4432.31|4432.46|4432.06|4432.71|4432.31|4432.21|4431.81|902
1628516760000|2021-08-09 13:46:00|4432.21|4431.81|4432.96|4432.56|4433.21|4432.81|4432.21|4431.81|1152
1628516770000|2021-08-09 13:46:10|4432.71|4432.31|4432.71|4432.31|4432.71|4432.31|4432.21|4431.81|756
1628516780000|2021-08-09 13:46:20|4432.83|4432.43|4432.96|4432.56|4433.21|4432.81|4432.71|4432.31|605
1628516790000|2021-08-09 13:46:30|4433.21|4432.81|4433.21|4432.81|4433.46|4433.06|4432.96|4432.56|586
1628516800000|2021-08-09 13:46:40|4433.46|4433.06|4433.46|4433.06|4433.46|4433.06|4433.21|4432.81|613
1628516810000|2021-08-09 13:46:50|4433.33|4432.93|4433.71|4433.31|4433.71|4433.31|4433.21|4432.81|739
1628516820000|2021-08-09 13:47:00|4433.46|4433.06|4432.71|4432.31|4433.46|4433.06|4432.71|4432.31|874
1628516830000|2021-08-09 13:47:10|4432.96|4432.56|4432.71|4432.31|4432.96|4432.56|4432.71|4432.31|233
1628516840000|2021-08-09 13:47:20|4432.83|4432.43|4433.21|4432.81|4433.21|4432.81|4432.83|4432.43|447
1628516850000|2021-08-09 13:47:30|4432.96|4432.56|4432.96|4432.56|4433.21|4432.81|4432.71|4432.31|465
1628516860000|2021-08-09 13:47:40|4432.71|4432.31|4432.71|4432.31|4432.96|4432.56|4432.46|4432.06|677
1628516870000|2021-08-09 13:47:50|4432.46|4432.06|4432.21|4431.81|4432.71|4432.31|4432.21|4431.81|437
1628516880000|2021-08-09 13:48:00|4431.96|4431.56|4431.96|4431.56|4431.96|4431.56|4431.71|4431.31|698
1628516890000|2021-08-09 13:48:10|4431.71|4431.31|4432.21|4431.81|4432.46|4432.06|4431.71|4431.31|620
1628516900000|2021-08-09 13:48:20|4431.96|4431.56|4431.96|4431.56|4432.21|4431.81|4431.96|4431.56|343
1628516910000|2021-08-09 13:48:30|4432.08|4431.68|4432.21|4431.81|4432.21|4431.81|4431.96|4431.56|315
1628516920000|2021-08-09 13:48:40|4431.96|4431.56|4432.21|4431.81|4432.21|4431.81|4431.96|4431.56|155
1628516930000|2021-08-09 13:48:50|4432.08|4431.68|4432.46|4432.06|4432.46|4432.06|4431.96|4431.56|262
1628516940000|2021-08-09 13:49:00|4432.71|4432.31|4431.96|4431.56|4432.71|4432.31|4431.71|4431.31|439
1628516950000|2021-08-09 13:49:10|4431.71|4431.31|4431.21|4430.81|4431.96|4431.56|4431.08|4430.68|504
1628516960000|2021-08-09 13:49:20|4430.96|4430.56|4431.71|4431.31|4431.71|4431.31|4430.96|4430.56|259
1628516970000|2021-08-09 13:49:30|4431.96|4431.56|4431.96|4431.56|4432.21|4431.81|4431.96|4431.56|303
1628516980000|2021-08-09 13:49:40|4432.08|4431.68|4431.71|4431.31|4432.08|4431.68|4431.71|4431.31|264
1628516990000|2021-08-09 13:49:50|4431.96|4431.56|4431.96|4431.56|4431.96|4431.56|4431.46|4431.06|235
1628517000000|2021-08-09 13:50:00|4432.08|4431.68|4432.46|4432.06|4432.46|4432.06|4431.71|4431.31|567
1628517010000|2021-08-09 13:50:10|4432.71|4432.31|4431.96|4431.56|4432.71|4432.31|4431.96|4431.56|534
1628517020000|2021-08-09 13:50:20|4431.71|4431.31|4431.46|4431.06|4431.96|4431.56|4431.46|4431.06|431
1628517030000|2021-08-09 13:50:30|4431.71|4431.31|4431.46|4431.06|4431.71|4431.31|4431.46|4431.06|304
1628517040000|2021-08-09 13:50:40|4431.71|4431.31|4431.96|4431.56|4431.96|4431.56|4431.71|4431.31|229
1628517050000|2021-08-09 13:50:50|4432.21|4431.81|4431.71|4431.31|4432.21|4431.81|4431.71|4431.31|262
1628517060000|2021-08-09 13:51:00|4431.96|4431.56|4432.71|4432.31|4432.71|4432.31|4431.96|4431.56|567
1628517070000|2021-08-09 13:51:10|4432.58|4432.18|4432.46|4432.06|4432.71|4432.31|4432.46|4432.06|265
1628517080000|2021-08-09 13:51:20|4432.21|4431.81|4432.46|4432.06|4432.46|4432.06|4432.21|4431.81|386
1628517090000|2021-08-09 13:51:30|4432.21|4431.81|4432.71|4432.31|4432.71|4432.31|4432.21|4431.81|205
1628517100000|2021-08-09 13:51:40|4432.58|4432.18|4431.46|4431.06|4432.58|4432.18|4431.46|4431.06|397
1628517110000|2021-08-09 13:51:50|4431.71|4431.31|4431.71|4431.31|4431.96|4431.56|4431.71|4431.31|264
1628517120000|2021-08-09 13:52:00|4431.46|4431.06|4431.71|4431.31|4431.71|4431.31|4431.46|4431.06|307
1628517130000|2021-08-09 13:52:10|4431.58|4431.18|4431.21|4430.81|4431.71|4431.31|4431.21|4430.81|346
1628517140000|2021-08-09 13:52:20|4431.33|4430.93|4430.96|4430.56|4431.46|4431.06|4430.96|4430.56|183
1628517150000|2021-08-09 13:52:30|4431.21|4430.81|4430.96|4430.56|4431.21|4430.81|4430.96|4430.56|445
1628517160000|2021-08-09 13:52:40|4431.21|4430.81|4431.21|4430.81|4431.21|4430.81|4430.96|4430.56|196
1628517170000|2021-08-09 13:52:50|4430.96|4430.56|4430.71|4430.31|4431.21|4430.81|4430.46|4430.06|446
1628517180000|2021-08-09 13:53:00|4430.46|4430.06|4429.71|4429.31|4430.71|4430.31|4429.71|4429.31|552
1628517190000|2021-08-09 13:53:10|4429.46|4429.06|4429.71|4429.31|4429.96|4429.56|4429.21|4428.81|1006
1628517200000|2021-08-09 13:53:20|4429.96|4429.56|4429.71|4429.31|4429.96|4429.56|4429.71|4429.31|244
1628517210000|2021-08-09 13:53:30|4429.46|4429.06|4429.96|4429.56|4429.96|4429.56|4429.46|4429.06|334
1628517220000|2021-08-09 13:53:40|4430.21|4429.81|4430.21|4429.81|4430.21|4429.81|4429.71|4429.31|336
1628517230000|2021-08-09 13:53:50|4430.08|4429.68|4430.71|4430.31|4430.71|4430.31|4429.96|4429.56|306
1628517240000|2021-08-09 13:54:00|4430.96|4430.56|4430.71|4430.31|4430.96|4430.56|4430.46|4430.06|453
1628517250000|2021-08-09 13:54:10|4430.46|4430.06|4430.21|4429.81|4430.46|4430.06|4429.96|4429.56|225
1628517260000|2021-08-09 13:54:20|4430.33|4429.93|4430.21|4429.81|4430.46|4430.06|4430.08|4429.68|157
1628517270000|2021-08-09 13:54:30|4429.96|4429.56|4430.21|4429.81|4430.46|4430.06|4429.71|4429.31|353
1628517280000|2021-08-09 13:54:40|4430.46|4430.06|4429.71|4429.31|4430.46|4430.06|4429.71|4429.31|403
1628517290000|2021-08-09 13:54:50|4429.46|4429.06|4429.21|4428.81|4429.46|4429.06|4428.96|4428.56|393
1628517300000|2021-08-09 13:55:00|4429.46|4429.06|4429.46|4429.06|4429.46|4429.06|4429.21|4428.81|487
1628517310000|2021-08-09 13:55:10|4429.21|4428.81|4429.71|4429.31|4429.71|4429.31|4429.21|4428.81|302
1628517320000|2021-08-09 13:55:20|4429.46|4429.06|4429.96|4429.56|4430.08|4429.68|4429.46|4429.06|232
1628517330000|2021-08-09 13:55:30|4429.71|4429.31|4430.21|4429.81|4430.21|4429.81|4429.71|4429.31|259
1628517340000|2021-08-09 13:55:40|4430.46|4430.06|4430.46|4430.06|4430.96|4430.56|4430.46|4430.06|396
1628517350000|2021-08-09 13:55:50|4430.58|4430.18|4430.21|4429.81|4430.71|4430.31|4430.21|4429.81|325
1628517360000|2021-08-09 13:56:00|4430.46|4430.06|4430.96|4430.56|4430.96|4430.56|4430.46|4430.06|435
1628517370000|2021-08-09 13:56:10|4430.71|4430.31|4430.46|4430.06|4430.71|4430.31|4430.46|4430.06|399
1628517380000|2021-08-09 13:56:20|4430.58|4430.18|4430.71|4430.31|4430.71|4430.31|4430.46|4430.06|245
1628517390000|2021-08-09 13:56:30|4430.46|4430.06|4430.21|4429.81|4430.71|4430.31|4430.21|4429.81|293
1628517400000|2021-08-09 13:56:40|4430.46|4430.06|4430.71|4430.31|4430.71|4430.31|4430.21|4429.81|228
1628517410000|2021-08-09 13:56:50|4430.96|4430.56|4430.96|4430.56|4430.96|4430.56|4430.71|4430.31|230
1628517420000|2021-08-09 13:57:00|4430.83|4430.43|4430.71|4430.31|4431.21|4430.81|4430.71|4430.31|599
1628517430000|2021-08-09 13:57:10|4430.58|4430.18|4430.46|4430.06|4430.71|4430.31|4430.21|4429.81|802
1628517440000|2021-08-09 13:57:20|4430.21|4429.81|4430.21|4429.81|4430.33|4429.93|4430.21|4429.81|201
1628517450000|2021-08-09 13:57:30|4430.46|4430.06|4428.96|4428.56|4430.46|4430.06|4428.96|4428.56|6266
1628517460000|2021-08-09 13:57:40|4429.08|4428.68|4428.96|4428.56|4429.21|4428.81|4428.71|4428.31|664
1628517470000|2021-08-09 13:57:50|4428.71|4428.31|4428.71|4428.31|4428.71|4428.31|4428.46|4428.06|497
1628517480000|2021-08-09 13:58:00|4428.46|4428.06|4428.96|4428.56|4428.96|4428.56|4428.46|4428.06|496
1628517490000|2021-08-09 13:58:10|4428.71|4428.31|4428.46|4428.06|4428.96|4428.56|4428.46|4428.06|433
1628517500000|2021-08-09 13:58:20|4428.71|4428.31|4428.58|4428.18|4428.71|4428.31|4428.21|4427.81|394
1628517510000|2021-08-09 13:58:30|4428.71|4428.31|4428.71|4428.31|4428.71|4428.31|4428.46|4428.06|205
1628517520000|2021-08-09 13:58:40|4428.96|4428.56|4428.96|4428.56|4428.96|4428.56|4428.46|4428.06|489
1628517530000|2021-08-09 13:58:50|4429.21|4428.81|4429.21|4428.81|4429.46|4429.06|4428.96|4428.56|347
1628517540000|2021-08-09 13:59:00|4429.46|4429.06|4429.46|4429.06|4429.96|4429.56|4429.46|4429.06|425
1628517550000|2021-08-09 13:59:10|4429.58|4429.18|4429.96|4429.56|4429.96|4429.56|4429.58|4429.18|131
1628517560000|2021-08-09 13:59:20|4430.21|4429.81|4430.21|4429.81|4430.21|4429.81|4429.96|4429.56|544
1628517570000|2021-08-09 13:59:30|4429.96|4429.56|4429.71|4429.31|4429.96|4429.56|4429.71|4429.31|355
1628517580000|2021-08-09 13:59:40|4429.46|4429.06|4429.46|4429.06|4429.71|4429.31|4429.21|4428.81|254
1628517590000|2021-08-09 13:59:50|4429.21|4428.81|4428.96|4428.56|4429.46|4429.06|4428.96|4428.56|276
1628517600000|2021-08-09 14:00:00|4429.21|4428.81|4428.96|4428.56|4429.71|4429.31|4428.96|4428.56|777
1628517610000|2021-08-09 14:00:10|4429.21|4428.81|4428.71|4428.31|4429.21|4428.81|4428.46|4428.06|348
1628517620000|2021-08-09 14:00:20|4428.46|4428.06|4428.71|4428.31|4428.71|4428.31|4428.46|4428.06|216
1628517630000|2021-08-09 14:00:30|4428.46|4428.06|4428.46|4428.06|4428.71|4428.31|4428.46|4428.06|193
1628517640000|2021-08-09 14:00:40|4428.71|4428.31|4428.96|4428.56|4428.96|4428.56|4428.46|4428.06|274
1628517650000|2021-08-09 14:00:50|4429.21|4428.81|4428.96|4428.56|4429.21|4428.81|4428.71|4428.31|428
1628517660000|2021-08-09 14:01:00|4428.83|4428.43|4429.46|4429.06|4429.46|4429.06|4428.71|4428.31|591
1628517670000|2021-08-09 14:01:10|4429.58|4429.18|4429.96|4429.56|4430.21|4429.81|4429.58|4429.18|462
1628517680000|2021-08-09 14:01:20|4430.21|4429.81|4429.46|4429.06|4430.21|4429.81|4429.46|4429.06|275
1628517690000|2021-08-09 14:01:30|4429.71|4429.31|4429.96|4429.56|4429.96|4429.56|4429.46|4429.06|264
1628517700000|2021-08-09 14:01:40|4429.71|4429.31|4429.96|4429.56|4429.96|4429.56|4429.46|4429.06|179
1628517710000|2021-08-09 14:01:50|4429.71|4429.31|4429.71|4429.31|4429.71|4429.31|4429.71|4429.31|654
1628517720000|2021-08-09 14:02:00|4429.58|4429.18|4429.46|4429.06|4429.71|4429.31|4429.46|4429.06|369
1628517730000|2021-08-09 14:02:10|4429.21|4428.81|4428.96|4428.56|4429.46|4429.06|4428.96|4428.56|257
1628517740000|2021-08-09 14:02:20|4429.21|4428.81|4429.21|4428.81|4429.46|4429.06|4429.21|4428.81|182
1628517750000|2021-08-09 14:02:30|4429.46|4429.06|4429.46|4429.06|4429.46|4429.06|4429.21|4428.81|179
1628517760000|2021-08-09 14:02:40|4429.21|4428.81|4428.96|4428.56|4429.21|4428.81|4428.96|4428.56|215
1628517770000|2021-08-09 14:02:50|4428.71|4428.31|4429.46|4429.06|4429.71|4429.31|4428.71|4428.31|499
1628517780000|2021-08-09 14:03:00|4429.71|4429.31|4429.21|4428.81|4429.71|4429.31|4429.21|4428.81|310
1628517790000|2021-08-09 14:03:10|4428.96|4428.56|4429.21|4428.81|4429.21|4428.81|4428.96|4428.56|283
1628517800000|2021-08-09 14:03:20|4428.96|4428.56|4429.21|4428.81|4429.46|4429.06|4428.96|4428.56|151
1628517810000|2021-08-09 14:03:30|4429.46|4429.06|4429.71|4429.31|4429.71|4429.31|4429.46|4429.06|344
1628517820000|2021-08-09 14:03:40|4429.46|4429.06|4429.71|4429.31|4429.71|4429.31|4429.46|4429.06|214
1628517830000|2021-08-09 14:03:50|4429.46|4429.06|4429.46|4429.06|4429.71|4429.31|4429.46|4429.06|294
1628517840000|2021-08-09 14:04:00|4429.21|4428.81|4429.21|4428.81|4429.21|4428.81|4428.96|4428.56|283
1628517850000|2021-08-09 14:04:10|4428.96|4428.56|4428.71|4428.31|4428.96|4428.56|4428.71|4428.31|404
1628517860000|2021-08-09 14:04:20|4428.96|4428.56|4428.71|4428.31|4428.96|4428.56|4428.71|4428.31|219
1628517870000|2021-08-09 14:04:30|4428.96|4428.56|4428.58|4428.18|4428.96|4428.56|4428.46|4428.06|446
1628517880000|2021-08-09 14:04:40|4428.46|4428.06|4428.46|4428.06|4428.71|4428.31|4428.46|4428.06|370
1628517890000|2021-08-09 14:04:50|4428.58|4428.18|4428.46|4428.06|4428.71|4428.31|4428.46|4428.06|181
1628517900000|2021-08-09 14:05:00|4428.71|4428.31|4428.71|4428.31|4428.96|4428.56|4428.71|4428.31|427
1628517910000|2021-08-09 14:05:10|4428.46|4428.06|4428.21|4427.81|4428.71|4428.31|4428.21|4427.81|356
1628517920000|2021-08-09 14:05:20|4428.46|4428.06|4428.21|4427.81|4428.46|4428.06|4428.21|4427.81|453
1628517930000|2021-08-09 14:05:30|4428.46|4428.06|4428.46|4428.06|4428.46|4428.06|4428.21|4427.81|328
1628517940000|2021-08-09 14:05:40|4428.71|4428.31|4429.21|4428.81|4429.21|4428.81|4428.71|4428.31|199
1628517950000|2021-08-09 14:05:50|4429.46|4429.06|4429.21|4428.81|4429.46|4429.06|4428.96|4428.56|361
1628517960000|2021-08-09 14:06:00|4428.96|4428.56|4429.21|4428.81|4429.46|4429.06|4428.96|4428.56|241
1628517970000|2021-08-09 14:06:10|4429.46|4429.06|4429.96|4429.56|4429.96|4429.56|4429.21|4428.81|282
1628517980000|2021-08-09 14:06:20|4429.83|4429.43|4429.96|4429.56|4430.21|4429.81|4429.71|4429.31|330
1628517990000|2021-08-09 14:06:30|4430.21|4429.81|4430.21|4429.81|4430.21|4429.81|4429.96|4429.56|263
1628518000000|2021-08-09 14:06:40|4429.96|4429.56|4430.21|4429.81|4430.21|4429.81|4429.96|4429.56|263
1628518010000|2021-08-09 14:06:50|4430.33|4429.93|4430.46|4430.06|4430.46|4430.06|4430.21|4429.81|230
1628518020000|2021-08-09 14:07:00|4430.58|4430.18|4430.46|4430.06|4430.71|4430.31|4430.46|4430.06|371
1628518030000|2021-08-09 14:07:10|4430.21|4429.81|4430.46|4430.06|4430.46|4430.06|4430.21|4429.81|422
1628518040000|2021-08-09 14:07:20|4430.71|4430.31|4430.71|4430.31|4430.71|4430.31|4430.46|4430.06|382
1628518050000|2021-08-09 14:07:30|4430.96|4430.56|4430.46|4430.06|4430.96|4430.56|4430.46|4430.06|510
1628518060000|2021-08-09 14:07:40|4430.21|4429.81|4430.08|4429.68|4430.21|4429.81|4429.96|4429.56|482
1628518070000|2021-08-09 14:07:50|4429.96|4429.56|4429.46|4429.06|4430.21|4429.81|4429.46|4429.06|632
1628518080000|2021-08-09 14:08:00|4429.71|4429.31|4429.21|4428.81|4429.71|4429.31|4428.96|4428.56|782
1628518090000|2021-08-09 14:08:10|4428.96|4428.56|4428.71|4428.31|4428.96|4428.56|4428.58|4428.18|520
1628518100000|2021-08-09 14:08:20|4428.46|4428.06|4429.21|4428.81|4429.21|4428.81|4428.46|4428.06|304
1628518110000|2021-08-09 14:08:30|4428.96|4428.56|4429.21|4428.81|4429.21|4428.81|4428.96|4428.56|237
1628518120000|2021-08-09 14:08:40|4428.96|4428.56|4429.21|4428.81|4429.21|4428.81|4428.96|4428.56|243
1628518130000|2021-08-09 14:08:50|4428.96|4428.56|4428.96|4428.56|4429.21|4428.81|4428.96|4428.56|276
1628518140000|2021-08-09 14:09:00|4428.71|4428.31|4428.46|4428.06|4428.71|4428.31|4428.46|4428.06|503
1628518150000|2021-08-09 14:09:10|4428.71|4428.31|4428.71|4428.31|4428.71|4428.31|4428.46|4428.06|132
1628518160000|2021-08-09 14:09:20|4428.83|4428.43|4428.71|4428.31|4428.83|4428.43|4428.71|4428.31|134
1628518170000|2021-08-09 14:09:30|4428.58|4428.18|4428.46|4428.06|4428.58|4428.18|4428.46|4428.06|94
1628518180000|2021-08-09 14:09:40|4428.33|4427.93|4427.96|4427.56|4428.33|4427.93|4427.96|4427.56|257
1628518190000|2021-08-09 14:09:50|4428.21|4427.81|4428.21|4427.81|4428.21|4427.81|4428.08|4427.68|276
1628518200000|2021-08-09 14:10:00|4428.33|4427.93|4427.96|4427.56|4428.33|4427.93|4427.71|4427.31|623
1628518210000|2021-08-09 14:10:10|4428.08|4427.68|4428.46|4428.06|4428.58|4428.18|4428.08|4427.68|375
1628518220000|2021-08-09 14:10:20|4428.58|4428.18|4429.21|4428.81|4429.21|4428.81|4428.46|4428.06|308
1628518230000|2021-08-09 14:10:30|4429.46|4429.06|4429.71|4429.31|4429.71|4429.31|4429.21|4428.81|556
1628518240000|2021-08-09 14:10:40|4429.96|4429.56|4429.71|4429.31|4429.96|4429.56|4429.71|4429.31|422
1628518250000|2021-08-09 14:10:50|4429.46|4429.06|4429.71|4429.31|4429.71|4429.31|4429.21|4428.81|268
1628518260000|2021-08-09 14:11:00|4429.96|4429.56|4430.21|4429.81|4430.21|4429.81|4429.71|4429.31|414
1628518270000|2021-08-09 14:11:10|4429.96|4429.56|4429.46|4429.06|4429.96|4429.56|4429.46|4429.06|370
1628518280000|2021-08-09 14:11:20|4429.71|4429.31|4429.46|4429.06|4429.71|4429.31|4429.46|4429.06|279
1628518290000|2021-08-09 14:11:30|4429.58|4429.18|4428.96|4428.56|4429.71|4429.31|4428.96|4428.56|221
1628518300000|2021-08-09 14:11:40|4429.08|4428.68|4428.96|4428.56|4429.21|4428.81|4428.46|4428.06|512
1628518310000|2021-08-09 14:11:50|4429.21|4428.81|4428.71|4428.31|4429.21|4428.81|4428.71|4428.31|249
1628518320000|2021-08-09 14:12:00|4428.46|4428.06|4428.46|4428.06|4428.46|4428.06|4428.21|4427.81|372
1628518330000|2021-08-09 14:12:10|4428.21|4427.81|4427.96|4427.56|4428.21|4427.81|4427.96|4427.56|194
1628518340000|2021-08-09 14:12:20|4428.21|4427.81|4427.96|4427.56|4428.21|4427.81|4427.96|4427.56|119
1628518350000|2021-08-09 14:12:30|4428.21|4427.81|4428.46|4428.06|4428.46|4428.06|4427.96|4427.56|198
1628518360000|2021-08-09 14:12:40|4428.33|4427.93|4428.21|4427.81|4428.46|4428.06|4427.96|4427.56|395
1628518370000|2021-08-09 14:12:50|4428.08|4427.68|4428.21|4427.81|4428.21|4427.81|4427.96|4427.56|194
1628518380000|2021-08-09 14:13:00|4427.96|4427.56|4428.71|4428.31|4428.71|4428.31|4427.96|4427.56|592
1628518390000|2021-08-09 14:13:10|4428.46|4428.06|4428.21|4427.81|4428.71|4428.31|4428.21|4427.81|143
1628518400000|2021-08-09 14:13:20|4428.08|4427.68|4427.96|4427.56|4428.21|4427.81|4427.96|4427.56|360
1628518410000|2021-08-09 14:13:30|4428.21|4427.81|4427.96|4427.56|4428.21|4427.81|4427.96|4427.56|131
1628518420000|2021-08-09 14:13:40|4428.08|4427.68|4427.71|4427.31|4428.21|4427.81|4427.71|4427.31|258
1628518430000|2021-08-09 14:13:50|4427.46|4427.06|4427.46|4427.06|4427.71|4427.31|4427.46|4427.06|558
1628518440000|2021-08-09 14:14:00|4426.96|4426.56|4426.96|4426.56|4427.21|4426.81|4426.96|4426.56|1200
1628518450000|2021-08-09 14:14:10|4427.21|4426.81|4426.96|4426.56|4427.21|4426.81|4426.96|4426.56|214
1628518460000|2021-08-09 14:14:20|4426.71|4426.31|4427.21|4426.81|4427.46|4427.06|4426.71|4426.31|533
1628518470000|2021-08-09 14:14:30|4427.46|4427.06|4427.46|4427.06|4427.71|4427.31|4427.46|4427.06|266
1628518480000|2021-08-09 14:14:40|4427.71|4427.31|4427.58|4427.18|4427.71|4427.31|4427.46|4427.06|224
1628518490000|2021-08-09 14:14:50|4427.71|4427.31|4427.21|4426.81|4427.71|4427.31|4427.21|4426.81|289
1628518500000|2021-08-09 14:15:00|4426.96|4426.56|4426.71|4426.31|4426.96|4426.56|4426.46|4426.06|776
1628518510000|2021-08-09 14:15:10|4426.46|4426.06|4426.46|4426.06|4426.71|4426.31|4426.21|4425.81|503
1628518520000|2021-08-09 14:15:20|4426.71|4426.31|4426.46|4426.06|4426.71|4426.31|4426.46|4426.06|279
1628518530000|2021-08-09 14:15:30|4426.71|4426.31|4426.71|4426.31|4426.96|4426.56|4426.71|4426.31|322
1628518540000|2021-08-09 14:15:40|4426.96|4426.56|4427.46|4427.06|4427.46|4427.06|4426.96|4426.56|395
1628518550000|2021-08-09 14:15:50|4427.71|4427.31|4427.46|4427.06|4427.71|4427.31|4427.46|4427.06|405
1628518560000|2021-08-09 14:16:00|4427.71|4427.31|4426.96|4426.56|4427.71|4427.31|4426.71|4426.31|637
1628518570000|2021-08-09 14:16:10|4426.71|4426.31|4426.71|4426.31|4426.96|4426.56|4426.71|4426.31|275
1628518580000|2021-08-09 14:16:20|4426.46|4426.06|4426.71|4426.31|4426.96|4426.56|4426.46|4426.06|490
1628518590000|2021-08-09 14:16:30|4426.96|4426.56|4427.46|4427.06|4427.46|4427.06|4426.96|4426.56|271
1628518600000|2021-08-09 14:16:40|4427.21|4426.81|4427.71|4427.31|4427.71|4427.31|4427.21|4426.81|389
1628518610000|2021-08-09 14:16:50|4427.46|4427.06|4427.96|4427.56|4427.96|4427.56|4427.46|4427.06|300
1628518620000|2021-08-09 14:17:00|4427.71|4427.31|4427.46|4427.06|4427.71|4427.31|4427.46|4427.06|168
1628518630000|2021-08-09 14:17:10|4427.71|4427.31|4427.96|4427.56|4427.96|4427.56|4427.46|4427.06|304
1628518640000|2021-08-09 14:17:20|4427.71|4427.31|4427.46|4427.06|4427.71|4427.31|4427.46|4427.06|141
1628518650000|2021-08-09 14:17:30|4427.71|4427.31|4427.46|4427.06|4427.71|4427.31|4427.46|4427.06|121
1628518660000|2021-08-09 14:17:40|4427.21|4426.81|4427.71|4427.31|4427.71|4427.31|4427.21|4426.81|411
1628518670000|2021-08-09 14:17:50|4427.58|4427.18|4427.21|4426.81|4427.58|4427.18|4427.21|4426.81|119
1628518680000|2021-08-09 14:18:00|4427.46|4427.06|4427.46|4427.06|4427.46|4427.06|4427.21|4426.81|202
1628518690000|2021-08-09 14:18:10|4427.71|4427.31|4427.71|4427.31|4427.71|4427.31|4427.46|4427.06|141
1628518700000|2021-08-09 14:18:20|4427.96|4427.56|4427.46|4427.06|4427.96|4427.56|4427.46|4427.06|161
1628518710000|2021-08-09 14:18:30|4427.21|4426.81|4427.46|4427.06|4427.46|4427.06|4427.21|4426.81|351
1628518720000|2021-08-09 14:18:40|4427.71|4427.31|4427.46|4427.06|4427.71|4427.31|4427.46|4427.06|244
1628518730000|2021-08-09 14:18:50|4427.21|4426.81|4427.71|4427.31|4427.71|4427.31|4427.21|4426.81|271
1628518740000|2021-08-09 14:19:00|4427.96|4427.56|4427.71|4427.31|4427.96|4427.56|4427.46|4427.06|298
1628518750000|2021-08-09 14:19:10|4427.58|4427.18|4427.96|4427.56|4427.96|4427.56|4427.46|4427.06|216
1628518760000|2021-08-09 14:19:20|4428.21|4427.81|4428.46|4428.06|4428.46|4428.06|4427.96|4427.56|475
1628518770000|2021-08-09 14:19:30|4428.58|4428.18|4428.46|4428.06|4428.71|4428.31|4428.21|4427.81|318
1628518780000|2021-08-09 14:19:40|4428.21|4427.81|4427.71|4427.31|4428.46|4428.06|4427.71|4427.31|331
1628518790000|2021-08-09 14:19:50|4427.96|4427.56|4428.21|4427.81|4428.21|4427.81|4427.71|4427.31|324
1628518800000|2021-08-09 14:20:00|4428.46|4428.06|4428.21|4427.81|4428.46|4428.06|4427.96|4427.56|304
1628518810000|2021-08-09 14:20:10|4428.46|4428.06|4428.46|4428.06|4428.46|4428.06|4428.46|4428.06|137
1628518820000|2021-08-09 14:20:20|4428.21|4427.81|4428.21|4427.81|4428.21|4427.81|4427.96|4427.56|229
1628518830000|2021-08-09 14:20:30|4428.46|4428.06|4428.46|4428.06|4428.71|4428.31|4428.46|4428.06|222
1628518840000|2021-08-09 14:20:40|4428.71|4428.31|4429.21|4428.81|4429.21|4428.81|4428.71|4428.31|484
1628518850000|2021-08-09 14:20:50|4429.33|4428.93|4429.21|4428.81|4429.46|4429.06|4428.96|4428.56|516
1628518860000|2021-08-09 14:21:00|4429.46|4429.06|4429.21|4428.81|4429.71|4429.31|4429.21|4428.81|495
1628518870000|2021-08-09 14:21:10|4429.33|4428.93|4429.21|4428.81|4429.46|4429.06|4429.21|4428.81|361
1628518880000|2021-08-09 14:21:20|4428.96|4428.56|4428.71|4428.31|4429.21|4428.81|4428.71|4428.31|327
1628518890000|2021-08-09 14:21:30|4428.96|4428.56|4429.21|4428.81|4429.21|4428.81|4428.71|4428.31|186
1628518900000|2021-08-09 14:21:40|4429.08|4428.68|4428.96|4428.56|4429.08|4428.68|4428.71|4428.31|138
1628518910000|2021-08-09 14:21:50|4429.08|4428.68|4428.96|4428.56|4429.21|4428.81|4428.96|4428.56|125
1628518920000|2021-08-09 14:22:00|4428.83|4428.43|4428.71|4428.31|4428.83|4428.43|4428.71|4428.31|60
1628518930000|2021-08-09 14:22:10|4428.46|4428.06|4428.46|4428.06|4428.46|4428.06|4428.21|4427.81|194
1628518940000|2021-08-09 14:22:20|4428.33|4427.93|4428.21|4427.81|4428.33|4427.93|4428.21|4427.81|178
1628518950000|2021-08-09 14:22:30|4428.46|4428.06|4428.21|4427.81|4428.46|4428.06|4428.21|4427.81|251
1628518960000|2021-08-09 14:22:40|4428.46|4428.06|4428.71|4428.31|4428.71|4428.31|4428.21|4427.81|167
1628518970000|2021-08-09 14:22:50|4428.46|4428.06|4428.46|4428.06|4428.71|4428.31|4428.46|4428.06|168
1628518980000|2021-08-09 14:23:00|4428.21|4427.81|4428.96|4428.56|4428.96|4428.56|4428.21|4427.81|292
1628518990000|2021-08-09 14:23:10|4428.71|4428.31|4428.96|4428.56|4428.96|4428.56|4428.46|4428.06|221
1628519000000|2021-08-09 14:23:20|4429.21|4428.81|4428.71|4428.31|4429.21|4428.81|4428.71|4428.31|364
1628519010000|2021-08-09 14:23:30|4428.96|4428.56|4428.46|4428.06|4428.96|4428.56|4428.46|4428.06|203
1628519020000|2021-08-09 14:23:40|||||||||35
1628519030000|2021-08-09 14:23:50|4428.71|4428.31|4428.96|4428.56|4428.96|4428.56|4428.71|4428.31|248
1628519040000|2021-08-09 14:24:00|4428.71|4428.31|4428.96|4428.56|4428.96|4428.56|4428.71|4428.31|337
1628519050000|2021-08-09 14:24:10|4428.83|4428.43|4428.96|4428.56|4429.08|4428.68|4428.71|4428.31|284
1628519060000|2021-08-09 14:24:20|4429.21|4428.81|4429.21|4428.81|4429.21|4428.81|4428.96|4428.56|345
1628519070000|2021-08-09 14:24:30|4429.33|4428.93|4429.46|4429.06|4429.46|4429.06|4429.21|4428.81|320
1628519080000|2021-08-09 14:24:40|||||||||111
1628519090000|2021-08-09 14:24:50|4429.21|4428.81|4429.21|4428.81|4429.46|4429.06|4429.21|4428.81|108
1628519100000|2021-08-09 14:25:00|4429.46|4429.06|4429.21|4428.81|4429.46|4429.06|4429.21|4428.81|241
1628519110000|2021-08-09 14:25:10|4428.96|4428.56|4429.21|4428.81|4429.21|4428.81|4428.96|4428.56|333
1628519120000|2021-08-09 14:25:20|4429.46|4429.06|4429.71|4429.31|4429.96|4429.56|4429.46|4429.06|748
1628519130000|2021-08-09 14:25:30|4429.46|4429.06|4429.71|4429.31|4429.71|4429.31|4429.46|4429.06|138
1628519140000|2021-08-09 14:25:40|4429.96|4429.56|4429.71|4429.31|4429.96|4429.56|4429.71|4429.31|202
1628519150000|2021-08-09 14:25:50|4429.83|4429.43|4429.71|4429.31|4429.96|4429.56|4429.46|4429.06|326
1628519160000|2021-08-09 14:26:00|4429.83|4429.43|4430.21|4429.81|4430.46|4430.06|4429.83|4429.43|437
1628519170000|2021-08-09 14:26:10|4429.96|4429.56|4429.71|4429.31|4429.96|4429.56|4429.71|4429.31|335
1628519180000|2021-08-09 14:26:20|4429.96|4429.56|4429.71|4429.31|4429.96|4429.56|4429.71|4429.31|62
1628519190000|2021-08-09 14:26:30|4429.46|4429.06|4429.71|4429.31|4429.71|4429.31|4429.46|4429.06|136
1628519200000|2021-08-09 14:26:40|4429.46|4429.06|4429.71|4429.31|4429.71|4429.31|4429.46|4429.06|51
1628519210000|2021-08-09 14:26:50|4429.83|4429.43|4429.71|4429.31|4429.96|4429.56|4429.71|4429.31|179
1628519220000|2021-08-09 14:27:00|4429.46|4429.06|4429.46|4429.06|4429.46|4429.06|4429.46|4429.06|141
1628519230000|2021-08-09 14:27:10|4429.58|4429.18|4429.46|4429.06|4429.71|4429.31|4429.33|4428.93|208
1628519240000|2021-08-09 14:27:20|4429.21|4428.81|4429.46|4429.06|4429.46|4429.06|4429.21|4428.81|136
1628519250000|2021-08-09 14:27:30|4429.33|4428.93|4429.71|4429.31|4429.96|4429.56|4429.21|4428.81|474
1628519260000|2021-08-09 14:27:40|||||||||7
1628519270000|2021-08-09 14:27:50|4429.83|4429.43|4429.71|4429.31|4429.83|4429.43|4429.71|4429.31|155
1628519280000|2021-08-09 14:28:00|4429.83|4429.43|4430.21|4429.81|4430.21|4429.81|4429.83|4429.43|458
1628519290000|2021-08-09 14:28:10|4430.08|4429.68|4429.71|4429.31|4430.08|4429.68|4429.71|4429.31|385
1628519300000|2021-08-09 14:28:20|4429.96|4429.56|4429.96|4429.56|4429.96|4429.56|4429.96|4429.56|572
1628519310000|2021-08-09 14:28:30|4429.71|4429.31|4429.96|4429.56|4429.96|4429.56|4429.71|4429.31|127
1628519320000|2021-08-09 14:28:40|4429.71|4429.31|4429.71|4429.31|4429.71|4429.31|4429.71|4429.31|51
1628519330000|2021-08-09 14:28:50|4429.46|4429.06|4429.71|4429.31|4429.71|4429.31|4429.46|4429.06|218
1628519340000|2021-08-09 14:29:00|4429.58|4429.18|4429.71|4429.31|4429.71|4429.31|4429.46|4429.06|134
1628519350000|2021-08-09 14:29:10|4429.46|4429.06|4429.71|4429.31|4429.71|4429.31|4429.21|4428.81|321
1628519360000|2021-08-09 14:29:20|4429.96|4429.56|4429.71|4429.31|4429.96|4429.56|4429.71|4429.31|268
1628519370000|2021-08-09 14:29:30|4429.96|4429.56|4429.96|4429.56|4429.96|4429.56|4429.71|4429.31|364
1628519380000|2021-08-09 14:29:40|4429.71|4429.31|4429.71|4429.31|4429.96|4429.56|4429.58|4429.18|149
1628519390000|2021-08-09 14:29:50|4429.58|4429.18|4429.46|4429.06|4429.58|4429.18|4429.46|4429.06|27
1628519400000|2021-08-09 14:30:00|4429.71|4429.31|4429.71|4429.31|4429.96|4429.56|4429.46|4429.06|501
1628519410000|2021-08-09 14:30:10|4429.96|4429.56|4429.96|4429.56|4430.21|4429.81|4429.96|4429.56|280
1628519420000|2021-08-09 14:30:20|4429.83|4429.43|4429.96|4429.56|4429.96|4429.56|4429.71|4429.31|119
1628519430000|2021-08-09 14:30:30|4429.71|4429.31|4429.71|4429.31|4429.71|4429.31|4429.46|4429.06|151
1628519440000|2021-08-09 14:30:40|4429.46|4429.06|4429.71|4429.31|4429.71|4429.31|4429.46|4429.06|167
1628519450000|2021-08-09 14:30:50|4429.46|4429.06|4429.71|4429.31|4429.71|4429.31|4429.46|4429.06|107
1628519460000|2021-08-09 14:31:00|4429.46|4429.06|4429.71|4429.31|4429.71|4429.31|4429.46|4429.06|260
1628519470000|2021-08-09 14:31:10|4429.46|4429.06|4429.46|4429.06|4429.46|4429.06|4429.46|4429.06|88
1628519480000|2021-08-09 14:31:20|4429.33|4428.93|4429.21|4428.81|4429.46|4429.06|4429.21|4428.81|774
1628519490000|2021-08-09 14:31:30|4429.46|4429.06|4429.71|4429.31|4429.71|4429.31|4429.21|4428.81|274
1628519500000|2021-08-09 14:31:40|4429.46|4429.06|4429.58|4429.18|4429.58|4429.18|4429.46|4429.06|51
1628519510000|2021-08-09 14:31:50|4429.46|4429.06|4429.46|4429.06|4429.71|4429.31|4429.21|4428.81|332
1628519520000|2021-08-09 14:32:00|4429.71|4429.31|4429.83|4429.43|4429.96|4429.56|4429.71|4429.31|264
1628519530000|2021-08-09 14:32:10|4429.96|4429.56|4429.96|4429.56|4429.96|4429.56|4429.71|4429.31|166
1628519540000|2021-08-09 14:32:20|4429.71|4429.31|4429.96|4429.56|4429.96|4429.56|4429.71|4429.31|154
1628519550000|2021-08-09 14:32:30|4429.71|4429.31|4429.96|4429.56|4429.96|4429.56|4429.71|4429.31|253
1628519560000|2021-08-09 14:32:40|4429.71|4429.31|4429.71|4429.31|4429.96|4429.56|4429.71|4429.31|177
1628519570000|2021-08-09 14:32:50|4429.83|4429.43|4430.46|4430.06|4430.46|4430.06|4429.83|4429.43|378
1628519580000|2021-08-09 14:33:00|4430.71|4430.31|4430.71|4430.31|4430.71|4430.31|4430.71|4430.31|478
1628519590000|2021-08-09 14:33:10|4430.46|4430.06|4430.46|4430.06|4430.46|4430.06|4430.46|4430.06|134
1628519600000|2021-08-09 14:33:20|4430.71|4430.31|4430.46|4430.06|4430.71|4430.31|4430.46|4430.06|233
1628519610000|2021-08-09 14:33:30|4430.71|4430.31|4430.71|4430.31|4430.71|4430.31|4430.46|4430.06|225
1628519620000|2021-08-09 14:33:40|4430.58|4430.18|4430.71|4430.31|4430.71|4430.31|4430.46|4430.06|184
1628519630000|2021-08-09 14:33:50|4430.21|4429.81|4430.21|4429.81|4430.21|4429.81|4430.21|4429.81|617
1628519640000|2021-08-09 14:34:00|||||||||403
1628519650000|2021-08-09 14:34:10|4429.96|4429.56|4429.96|4429.56|4429.96|4429.56|4429.96|4429.56|370
1628519660000|2021-08-09 14:34:20|4430.08|4429.68|4429.96|4429.56|4430.08|4429.68|4429.71|4429.31|401
1628519670000|2021-08-09 14:34:30|4429.71|4429.31|4429.21|4428.81|4429.96|4429.56|4429.21|4428.81|214
1628519680000|2021-08-09 14:34:40|4429.46|4429.06|4428.96|4428.56|4429.46|4429.06|4428.96|4428.56|363
1628519690000|2021-08-09 14:34:50|4429.21|4428.81|4428.96|4428.56|4429.21|4428.81|4428.96|4428.56|361
1628519700000|2021-08-09 14:35:00|4428.71|4428.31|4428.96|4428.56|4428.96|4428.56|4428.71|4428.31|1017
1628519710000|2021-08-09 14:35:10|4428.83|4428.43|4428.71|4428.31|4428.83|4428.43|4428.46|4428.06|347
1628519720000|2021-08-09 14:35:20|4428.83|4428.43|4428.71|4428.31|4428.96|4428.56|4428.71|4428.31|153
1628519730000|2021-08-09 14:35:30|4428.46|4428.06|4428.46|4428.06|4428.71|4428.31|4428.46|4428.06|250
1628519740000|2021-08-09 14:35:40|4428.71|4428.31|4428.46|4428.06|4428.71|4428.31|4428.46|4428.06|197
1628519750000|2021-08-09 14:35:50|4428.71|4428.31|4428.96|4428.56|4428.96|4428.56|4428.71|4428.31|188
1628519760000|2021-08-09 14:36:00|4428.71|4428.31|4429.46|4429.06|4429.46|4429.06|4428.71|4428.31|475
1628519770000|2021-08-09 14:36:10|4429.96|4429.56|4429.96|4429.56|4430.21|4429.81|4429.71|4429.31|550
1628519780000|2021-08-09 14:36:20|4430.21|4429.81|4430.21|4429.81|4430.46|4430.06|4430.21|4429.81|446
1628519790000|2021-08-09 14:36:30|4430.46|4430.06|4430.46|4430.06|4430.46|4430.06|4430.21|4429.81|306
1628519800000|2021-08-09 14:36:40|4430.33|4429.93|4430.21|4429.81|4430.46|4430.06|4430.21|4429.81|171
1628519810000|2021-08-09 14:36:50|4430.46|4430.06|4430.71|4430.31|4430.71|4430.31|4430.46|4430.06|138
1628519820000|2021-08-09 14:37:00|4430.96|4430.56|4430.71|4430.31|4430.96|4430.56|4430.71|4430.31|550
1628519830000|2021-08-09 14:37:10|4430.96|4430.56|4430.96|4430.56|4430.96|4430.56|4430.71|4430.31|197
1628519840000|2021-08-09 14:37:20|4431.08|4430.68|4430.96|4430.56|4431.08|4430.68|4430.96|4430.56|197
1628519850000|2021-08-09 14:37:30|4430.71|4430.31|4430.71|4430.31|4430.96|4430.56|4430.71|4430.31|237
1628519860000|2021-08-09 14:37:40|||||||||79
1628519870000|2021-08-09 14:37:50|4430.83|4430.43|4430.96|4430.56|4431.21|4430.81|4430.83|4430.43|501
1628519880000|2021-08-09 14:38:00|4430.71|4430.31|4431.21|4430.81|4431.21|4430.81|4430.71|4430.31|325
1628519890000|2021-08-09 14:38:10|4431.46|4431.06|4431.21|4430.81|4431.46|4431.06|4431.21|4430.81|548
1628519900000|2021-08-09 14:38:20|4431.46|4431.06|4430.96|4430.56|4431.46|4431.06|4430.96|4430.56|496
1628519910000|2021-08-09 14:38:30|4430.71|4430.31|4430.71|4430.31|4430.71|4430.31|4430.71|4430.31|439
1628519920000|2021-08-09 14:38:40|4430.46|4430.06|4430.46|4430.06|4430.71|4430.31|4430.46|4430.06|216
1628519930000|2021-08-09 14:38:50|4430.21|4429.81|4430.46|4430.06|4430.46|4430.06|4430.21|4429.81|341
1628519940000|2021-08-09 14:39:00|4430.21|4429.81|4430.46|4430.06|4430.46|4430.06|4430.21|4429.81|158
1628519950000|2021-08-09 14:39:10|4430.21|4429.81|4430.21|4429.81|4430.21|4429.81|4429.96|4429.56|123
1628519960000|2021-08-09 14:39:20|4430.46|4430.06|4430.46|4430.06|4430.46|4430.06|4430.21|4429.81|393
1628519970000|2021-08-09 14:39:30|4430.21|4429.81|4430.21|4429.81|4430.21|4429.81|4430.21|4429.81|86
1628519980000|2021-08-09 14:39:40|4430.46|4430.06|4430.46|4430.06|4430.46|4430.06|4430.46|4430.06|192
1628519990000|2021-08-09 14:39:50|4430.33|4429.93|4430.46|4430.06|4430.46|4430.06|4430.21|4429.81|123
1628520000000|2021-08-09 14:40:00|4430.21|4429.81|4430.71|4430.31|4430.71|4430.31|4430.21|4429.81|266
1628520010000|2021-08-09 14:40:10|4430.83|4430.43|4431.21|4430.81|4431.21|4430.81|4430.83|4430.43|345
1628520020000|2021-08-09 14:40:20|4431.46|4431.06|4431.46|4431.06|4431.46|4431.06|4431.21|4430.81|249
1628520030000|2021-08-09 14:40:30|4431.21|4430.81|4431.21|4430.81|4431.46|4431.06|4431.21|4430.81|139
1628520040000|2021-08-09 14:40:40|4431.46|4431.06|4431.46|4431.06|4431.46|4431.06|4431.46|4431.06|140
1628520050000|2021-08-09 14:40:50|4431.21|4430.81|4431.21|4430.81|4431.46|4431.06|4431.21|4430.81|207
1628520060000|2021-08-09 14:41:00|4431.33|4430.93|4431.46|4431.06|4431.46|4431.06|4431.33|4430.93|172
1628520070000|2021-08-09 14:41:10|4431.21|4430.81|4431.46|4431.06|4431.46|4431.06|4431.21|4430.81|164
1628520080000|2021-08-09 14:41:20|||||||||103
1628520090000|2021-08-09 14:41:30|4431.58|4431.18|4431.46|4431.06|4431.58|4431.18|4431.21|4430.81|308
1628520100000|2021-08-09 14:41:40|4431.58|4431.18|4431.46|4431.06|4431.58|4431.18|4431.46|4431.06|81
1628520110000|2021-08-09 14:41:50|4431.71|4431.31|4431.46|4431.06|4431.71|4431.31|4431.46|4431.06|331
1628520120000|2021-08-09 14:42:00|4431.71|4431.31|4431.71|4431.31|4431.71|4431.31|4431.71|4431.31|161
1628520130000|2021-08-09 14:42:10|4431.96|4431.56|4431.96|4431.56|4431.96|4431.56|4431.96|4431.56|286
1628520140000|2021-08-09 14:42:20|||||||||215
1628520150000|2021-08-09 14:42:30|4432.21|4431.81|4431.96|4431.56|4432.21|4431.81|4431.96|4431.56|359
1628520160000|2021-08-09 14:42:40|4432.21|4431.81|4432.21|4431.81|4432.21|4431.81|4432.21|4431.81|60
1628520170000|2021-08-09 14:42:50|4432.08|4431.68|4431.96|4431.56|4432.08|4431.68|4431.96|4431.56|247
1628520180000|2021-08-09 14:43:00|4432.08|4431.68|4431.96|4431.56|4432.08|4431.68|4431.71|4431.31|252
1628520190000|2021-08-09 14:43:10|4431.83|4431.43|4431.71|4431.31|4431.83|4431.43|4431.71|4431.31|141
1628520200000|2021-08-09 14:43:20|4431.96|4431.56|4431.83|4431.43|4431.96|4431.56|4431.71|4431.31|229
1628520210000|2021-08-09 14:43:30|4431.96|4431.56|4431.96|4431.56|4431.96|4431.56|4431.83|4431.43|112
1628520220000|2021-08-09 14:43:40|||||||||233
1628520230000|2021-08-09 14:43:50|4432.21|4431.81|4432.21|4431.81|4432.21|4431.81|4432.21|4431.81|105
1628520240000|2021-08-09 14:44:00|||||||||17
1628520250000|2021-08-09 14:44:10|||||||||44
1628520260000|2021-08-09 14:44:20|4432.46|4432.06|4432.46|4432.06|4432.46|4432.06|4432.46|4432.06|291
1628520270000|2021-08-09 14:44:30|4432.21|4431.81|4432.21|4431.81|4432.21|4431.81|4432.21|4431.81|301
1628520280000|2021-08-09 14:44:40|4431.96|4431.56|4431.96|4431.56|4431.96|4431.56|4431.71|4431.31|301
1628520290000|2021-08-09 14:44:50|4431.83|4431.43|4431.71|4431.31|4431.96|4431.56|4431.71|4431.31|384
1628520300000|2021-08-09 14:45:00|4431.46|4431.06|4431.71|4431.31|4431.71|4431.31|4431.46|4431.06|396
1628520310000|2021-08-09 14:45:10|4431.96|4431.56|4432.21|4431.81|4432.21|4431.81|4431.96|4431.56|341
1628520320000|2021-08-09 14:45:20|||||||||126
1628520330000|2021-08-09 14:45:30|4431.96|4431.56|4431.96|4431.56|4432.21|4431.81|4431.71|4431.31|271
1628520340000|2021-08-09 14:45:40|4431.71|4431.31|4431.96|4431.56|4431.96|4431.56|4431.71|4431.31|299
1628520350000|2021-08-09 14:45:50|4431.83|4431.43|4431.71|4431.31|4431.96|4431.56|4431.71|4431.31|306
1628520360000|2021-08-09 14:46:00|4431.96|4431.56|4432.46|4432.06|4432.46|4432.06|4431.71|4431.31|587
1628520370000|2021-08-09 14:46:10|||||||||54
1628520380000|2021-08-09 14:46:20|4432.21|4431.81|4432.21|4431.81|4432.46|4432.06|4432.21|4431.81|245
1628520390000|2021-08-09 14:46:30|4432.33|4431.93|4432.21|4431.81|4432.46|4432.06|4432.21|4431.81|149
1628520400000|2021-08-09 14:46:40|4432.46|4432.06|4432.21|4431.81|4432.46|4432.06|4432.21|4431.81|121
1628520410000|2021-08-09 14:46:50|||||||||17
1628520420000|2021-08-09 14:47:00|4431.96|4431.56|4432.21|4431.81|4432.21|4431.81|4431.96|4431.56|229
1628520430000|2021-08-09 14:47:10|4431.96|4431.56|4431.96|4431.56|4432.21|4431.81|4431.96|4431.56|98
1628520440000|2021-08-09 14:47:20|4432.21|4431.81|4431.96|4431.56|4432.21|4431.81|4431.96|4431.56|394
1628520450000|2021-08-09 14:47:30|4432.08|4431.68|4431.96|4431.56|4432.21|4431.81|4431.96|4431.56|97
1628520460000|2021-08-09 14:47:40|4431.83|4431.43|4431.96|4431.56|4431.96|4431.56|4431.71|4431.31|236
1628520470000|2021-08-09 14:47:50|||||||||16
1628520480000|2021-08-09 14:48:00|4431.71|4431.31|4431.96|4431.56|4431.96|4431.56|4431.71|4431.31|327
1628520490000|2021-08-09 14:48:10|4432.21|4431.81|4431.96|4431.56|4432.21|4431.81|4431.96|4431.56|186
1628520500000|2021-08-09 14:48:20|4432.08|4431.68|4431.96|4431.56|4432.21|4431.81|4431.96|4431.56|84
1628520510000|2021-08-09 14:48:30|4431.83|4431.43|4431.96|4431.56|4431.96|4431.56|4431.71|4431.31|167
1628520520000|2021-08-09 14:48:40|4432.21|4431.81|4431.96|4431.56|4432.21|4431.81|4431.96|4431.56|413
1628520530000|2021-08-09 14:48:50|4431.71|4431.31|4431.71|4431.31|4431.96|4431.56|4431.71|4431.31|224
1628520540000|2021-08-09 14:49:00|4431.96|4431.56|4431.58|4431.18|4431.96|4431.56|4431.46|4431.06|830
1628520550000|2021-08-09 14:49:10|4431.46|4431.06|4431.46|4431.06|4431.71|4431.31|4431.21|4430.81|732
1628520560000|2021-08-09 14:49:20|4431.58|4431.18|4431.71|4431.31|4431.71|4431.31|4431.46|4431.06|464
1628520570000|2021-08-09 14:49:30|4431.46|4431.06|4431.46|4431.06|4431.71|4431.31|4431.46|4431.06|756
1628520580000|2021-08-09 14:49:40|4431.71|4431.31|4431.46|4431.06|4431.71|4431.31|4431.46|4431.06|622
1628520590000|2021-08-09 14:49:50|4431.21|4430.81|4431.46|4431.06|4431.46|4431.06|4431.21|4430.81|388
1628520600000|2021-08-09 14:50:00|4431.21|4430.81|4431.71|4431.31|4431.71|4431.31|4431.21|4430.81|498
1628520610000|2021-08-09 14:50:10|4431.46|4431.06|4431.21|4430.81|4431.71|4431.31|4431.21|4430.81|484
1628520620000|2021-08-09 14:50:20|4431.46|4431.06|4431.46|4431.06|4431.46|4431.06|4431.46|4431.06|265
1628520630000|2021-08-09 14:50:30|4431.71|4431.31|4431.46|4431.06|4431.71|4431.31|4431.46|4431.06|632
1628520640000|2021-08-09 14:50:40|4431.71|4431.31|4431.21|4430.81|4431.71|4431.31|4431.21|4430.81|328
1628520650000|2021-08-09 14:50:50|4431.46|4431.06|4430.71|4430.31|4431.46|4431.06|4430.71|4430.31|599
1628520660000|2021-08-09 14:51:00|4430.96|4430.56|4431.71|4431.31|4431.71|4431.31|4430.96|4430.56|285
1628520670000|2021-08-09 14:51:10|||||||||56
1628520680000|2021-08-09 14:51:20|4431.96|4431.56|4431.96|4431.56|4432.21|4431.81|4431.96|4431.56|670
1628520690000|2021-08-09 14:51:30|4431.71|4431.31|4432.21|4431.81|4432.21|4431.81|4431.71|4431.31|317
1628520700000|2021-08-09 14:51:40|||||||||292
1628520710000|2021-08-09 14:51:50|4432.46|4432.06|4432.71|4432.31|4432.71|4432.31|4432.46|4432.06|361
1628520720000|2021-08-09 14:52:00|4432.46|4432.06|4432.71|4432.31|4432.71|4432.31|4432.46|4432.06|450
1628520730000|2021-08-09 14:52:10|4432.96|4432.56|4432.96|4432.56|4432.96|4432.56|4432.96|4432.56|432
1628520740000|2021-08-09 14:52:20|4433.08|4432.68|4432.96|4432.56|4433.08|4432.68|4432.96|4432.56|300
1628520750000|2021-08-09 14:52:30|4432.71|4432.31|4432.96|4432.56|4432.96|4432.56|4432.71|4432.31|445
1628520760000|2021-08-09 14:52:40|4433.21|4432.81|4433.71|4433.31|4433.71|4433.31|4433.21|4432.81|504
1628520770000|2021-08-09 14:52:50|4433.96|4433.56|4433.96|4433.56|4433.96|4433.56|4433.96|4433.56|545
1628520780000|2021-08-09 14:53:00|4434.21|4433.81|4434.21|4433.81|4434.21|4433.81|4434.21|4433.81|203
1628520790000|2021-08-09 14:53:10|4433.96|4433.56|4433.96|4433.56|4434.21|4433.81|4433.96|4433.56|450
1628520800000|2021-08-09 14:53:20|4433.71|4433.31|4433.21|4432.81|4433.96|4433.56|4433.21|4432.81|460
1628520810000|2021-08-09 14:53:30|4433.46|4433.06|4432.96|4432.56|4433.46|4433.06|4432.96|4432.56|460
1628520820000|2021-08-09 14:53:40|4433.08|4432.68|4433.46|4433.06|4433.46|4433.06|4433.08|4432.68|155
1628520830000|2021-08-09 14:53:50|4433.58|4433.18|4433.58|4433.18|4433.71|4433.31|4433.21|4432.81|319
1628520840000|2021-08-09 14:54:00|4433.46|4433.06|4432.58|4432.18|4433.46|4433.06|4432.58|4432.18|592
1628520850000|2021-08-09 14:54:10|4432.71|4432.31|4432.71|4432.31|4432.71|4432.31|4432.46|4432.06|288
1628520860000|2021-08-09 14:54:20|4432.83|4432.43|4432.46|4432.06|4432.96|4432.56|4432.46|4432.06|244
1628520870000|2021-08-09 14:54:30|4432.21|4431.81|4432.21|4431.81|4432.21|4431.81|4432.21|4431.81|152
1628520880000|2021-08-09 14:54:40|4431.96|4431.56|4431.96|4431.56|4431.96|4431.56|4431.96|4431.56|401
1628520890000|2021-08-09 14:54:50|4431.71|4431.31|4431.46|4431.06|4431.71|4431.31|4431.46|4431.06|385
1628520900000|2021-08-09 14:55:00|4431.71|4431.31|4431.46|4431.06|4431.96|4431.56|4431.46|4431.06|277
1628520910000|2021-08-09 14:55:10|4431.71|4431.31|4431.46|4431.06|4431.71|4431.31|4431.46|4431.06|395
1628520920000|2021-08-09 14:55:20|4431.71|4431.31|4431.71|4431.31|4431.83|4431.43|4431.46|4431.06|327
1628520930000|2021-08-09 14:55:30|4431.83|4431.43|4431.96|4431.56|4432.21|4431.81|4431.83|4431.43|322
1628520940000|2021-08-09 14:55:40|4431.71|4431.31|4431.71|4431.31|4431.71|4431.31|4431.46|4431.06|327
1628520950000|2021-08-09 14:55:50|4431.46|4431.06|4431.46|4431.06|4431.71|4431.31|4431.46|4431.06|181
1628520960000|2021-08-09 14:56:00|4431.58|4431.18|4431.71|4431.31|4431.71|4431.31|4431.46|4431.06|338
1628520970000|2021-08-09 14:56:10|4431.96|4431.56|4431.71|4431.31|4432.21|4431.81|4431.71|4431.31|495
1628520980000|2021-08-09 14:56:20|4431.46|4431.06|4431.21|4430.81|4431.46|4431.06|4431.21|4430.81|425
1628520990000|2021-08-09 14:56:30|4431.46|4431.06|4431.21|4430.81|4431.46|4431.06|4431.21|4430.81|179
1628521000000|2021-08-09 14:56:40|4431.08|4430.68|4431.21|4430.81|4431.46|4431.06|4430.96|4430.56|230
1628521010000|2021-08-09 14:56:50|4431.46|4431.06|4430.96|4430.56|4431.46|4431.06|4430.96|4430.56|837
1628521020000|2021-08-09 14:57:00|4430.71|4430.31|4430.71|4430.31|4430.96|4430.56|4430.71|4430.31|527
1628521030000|2021-08-09 14:57:10|4430.46|4430.06|4430.46|4430.06|4430.46|4430.06|4430.21|4429.81|345
1628521040000|2021-08-09 14:57:20|4430.21|4429.81|4429.71|4429.31|4430.21|4429.81|4429.71|4429.31|673
1628521050000|2021-08-09 14:57:30|4429.46|4429.06|4428.71|4428.31|4429.71|4429.31|4428.71|4428.31|929
1628521060000|2021-08-09 14:57:40|4428.96|4428.56|4428.71|4428.31|4429.21|4428.81|4428.71|4428.31|632
1628521070000|2021-08-09 14:57:50|4428.96|4428.56|4429.21|4428.81|4429.21|4428.81|4428.96|4428.56|609
1628521080000|2021-08-09 14:58:00|4429.46|4429.06|4429.46|4429.06|4429.71|4429.31|4429.46|4429.06|803
1628521090000|2021-08-09 14:58:10|4429.71|4429.31|4429.71|4429.31|4429.71|4429.31|4429.46|4429.06|110
1628521100000|2021-08-09 14:58:20|4429.96|4429.56|4429.96|4429.56|4429.96|4429.56|4429.96|4429.56|284
1628521110000|2021-08-09 14:58:30|4429.71|4429.31|4429.96|4429.56|4429.96|4429.56|4429.71|4429.31|275
1628521120000|2021-08-09 14:58:40|4429.71|4429.31|4429.71|4429.31|4429.96|4429.56|4429.46|4429.06|446
1628521130000|2021-08-09 14:58:50|4429.46|4429.06|4429.71|4429.31|4429.71|4429.31|4429.46|4429.06|274
1628521140000|2021-08-09 14:59:00|4429.46|4429.06|4429.46|4429.06|4429.71|4429.31|4429.21|4428.81|560
1628521150000|2021-08-09 14:59:10|4429.71|4429.31|4429.96|4429.56|4429.96|4429.56|4429.46|4429.06|286
1628521160000|2021-08-09 14:59:20|4430.21|4429.81|4429.96|4429.56|4430.21|4429.81|4429.71|4429.31|439
1628521170000|2021-08-09 14:59:30|4430.21|4429.81|4429.96|4429.56|4430.21|4429.81|4429.71|4429.31|355
1628521180000|2021-08-09 14:59:40|4430.21|4429.81|4430.21|4429.81|4430.46|4430.06|4430.21|4429.81|438
1628521190000|2021-08-09 14:59:50|4430.46|4430.06|4429.96|4429.56|4430.46|4430.06|4429.96|4429.56|215
1628521200000|2021-08-09 15:00:00|4429.71|4429.31|4429.46|4429.06|4429.71|4429.31|4429.46|4429.06|313
1628521210000|2021-08-09 15:00:10|4429.21|4428.81|4429.46|4429.06|4429.46|4429.06|4429.21|4428.81|325
1628521220000|2021-08-09 15:00:20|4429.71|4429.31|4429.21|4428.81|4429.71|4429.31|4429.21|4428.81|349
1628521230000|2021-08-09 15:00:30|4429.46|4429.06|4429.71|4429.31|4429.71|4429.31|4429.21|4428.81|336
1628521240000|2021-08-09 15:00:40|4429.96|4429.56|4429.96|4429.56|4429.96|4429.56|4429.71|4429.31|295
1628521250000|2021-08-09 15:00:50|4429.83|4429.43|4429.71|4429.31|4429.83|4429.43|4429.71|4429.31|177
1628521260000|2021-08-09 15:01:00|4429.46|4429.06|4429.38|4428.98|4429.96|4429.56|4429.38|4428.98|278
1628521270000|2021-08-09 15:01:10|4429.13|4428.73|4428.63|4428.23|4429.13|4428.73|4428.63|4428.23|332
1628521280000|2021-08-09 15:01:20|4428.88|4428.48|4428.63|4428.23|4428.88|4428.48|4428.63|4428.23|492
1628521290000|2021-08-09 15:01:30|||||||||136
1628521300000|2021-08-09 15:01:40|4428.88|4428.48|4429.13|4428.73|4429.13|4428.73|4428.63|4428.23|454
1628521310000|2021-08-09 15:01:50|4428.88|4428.48|4429.13|4428.73|4429.13|4428.73|4428.75|4428.35|223
1628521320000|2021-08-09 15:02:00|4429|4428.6|4429.38|4428.98|4429.38|4428.98|4428.88|4428.48|207
1628521330000|2021-08-09 15:02:10|4429.13|4428.73|4429.13|4428.73|4429.38|4428.98|4429.13|4428.73|434
1628521340000|2021-08-09 15:02:20|4429.25|4428.85|4429.38|4428.98|4429.38|4428.98|4429.13|4428.73|183
1628521350000|2021-08-09 15:02:30|4429.13|4428.73|4429.38|4428.98|4429.38|4428.98|4429.13|4428.73|241
1628521360000|2021-08-09 15:02:40|4429.63|4429.23|4429.88|4429.48|4429.88|4429.48|4429.63|4429.23|281
1628521370000|2021-08-09 15:02:50|4429.75|4429.35|4429.88|4429.48|4430.13|4429.73|4429.75|4429.35|542
1628521380000|2021-08-09 15:03:00|4430|4429.6|4429.38|4428.98|4430.13|4429.73|4429.38|4428.98|351
1628521390000|2021-08-09 15:03:10|4429.5|4429.1|4429.63|4429.23|4429.63|4429.23|4429.38|4428.98|228
1628521400000|2021-08-09 15:03:20|4429.5|4429.1|4428.88|4428.48|4429.5|4429.1|4428.88|4428.48|213
1628521410000|2021-08-09 15:03:30|4429.13|4428.73|4428.88|4428.48|4429.13|4428.73|4428.63|4428.23|534
1628521420000|2021-08-09 15:03:40|4429|4428.6|4429.38|4428.98|4429.38|4428.98|4429|4428.6|250
1628521430000|2021-08-09 15:03:50|4429.5|4429.1|4429.38|4428.98|4429.63|4429.23|4429.38|4428.98|254
1628521440000|2021-08-09 15:04:00|4429.63|4429.23|4429.13|4428.73|4429.63|4429.23|4429.13|4428.73|442
1628521450000|2021-08-09 15:04:10|4428.88|4428.48|4428.63|4428.23|4428.88|4428.48|4428.63|4428.23|133
1628521460000|2021-08-09 15:04:20|4428.88|4428.48|4429.13|4428.73|4429.13|4428.73|4428.88|4428.48|121
1628521470000|2021-08-09 15:04:30|4429.25|4428.85|4428.63|4428.23|4429.25|4428.85|4428.63|4428.23|390
1628521480000|2021-08-09 15:04:40|||||||||418
1628521490000|2021-08-09 15:04:50|4428.88|4428.48|4428.88|4428.48|4428.88|4428.48|4428.88|4428.48|241
1628521500000|2021-08-09 15:05:00|4429.13|4428.73|4428.88|4428.48|4429.13|4428.73|4428.88|4428.48|139
1628521510000|2021-08-09 15:05:10|4428.75|4428.35|4428.63|4428.23|4428.75|4428.35|4428.63|4428.23|164
1628521520000|2021-08-09 15:05:20|4428.88|4428.48|4428.63|4428.23|4428.88|4428.48|4428.63|4428.23|257
1628521530000|2021-08-09 15:05:30|4428.88|4428.48|4428.88|4428.48|4428.88|4428.48|4428.88|4428.48|77
1628521540000|2021-08-09 15:05:40|4428.63|4428.23|4428.88|4428.48|4428.88|4428.48|4428.63|4428.23|120
1628521550000|2021-08-09 15:05:50|4429.13|4428.73|4428.63|4428.23|4429.13|4428.73|4428.63|4428.23|326
1628521560000|2021-08-09 15:06:00|4428.88|4428.48|4428.63|4428.23|4428.88|4428.48|4428.63|4428.23|408
1628521570000|2021-08-09 15:06:10|4428.38|4427.98|4428.63|4428.23|4428.63|4428.23|4428.38|4427.98|238
1628521580000|2021-08-09 15:06:20|4428.38|4427.98|4428.38|4427.98|4428.38|4427.98|4428.38|4427.98|250
1628521590000|2021-08-09 15:06:30|4428.63|4428.23|4428.38|4427.98|4428.63|4428.23|4428.38|4427.98|351
1628521600000|2021-08-09 15:06:40|4428.63|4428.23|4428.63|4428.23|4428.88|4428.48|4428.63|4428.23|131
1628521610000|2021-08-09 15:06:50|4428.88|4428.48|4429.13|4428.73|4429.13|4428.73|4428.75|4428.35|364
1628521620000|2021-08-09 15:07:00|4429.38|4428.98|4429.63|4429.23|4429.88|4429.48|4429.38|4428.98|400
1628521630000|2021-08-09 15:07:10|4429.75|4429.35|4429.63|4429.23|4429.88|4429.48|4429.63|4429.23|295
1628521640000|2021-08-09 15:07:20|4429.75|4429.35|4429.63|4429.23|4429.88|4429.48|4429.38|4428.98|158
1628521650000|2021-08-09 15:07:30|4429.5|4429.1|4429.63|4429.23|4429.63|4429.23|4429.38|4428.98|153
1628521660000|2021-08-09 15:07:40|4429.88|4429.48|4429.88|4429.48|4429.88|4429.48|4429.63|4429.23|102
1628521670000|2021-08-09 15:07:50|4429.63|4429.23|4429.88|4429.48|4430.13|4429.73|4429.63|4429.23|230
1628521680000|2021-08-09 15:08:00|4430.13|4429.73|4429.88|4429.48|4430.38|4429.98|4429.88|4429.48|569
1628521690000|2021-08-09 15:08:10|||||||||67
1628521700000|2021-08-09 15:08:20|4429.63|4429.23|4429.38|4428.98|4429.63|4429.23|4429.13|4428.73|311
1628521710000|2021-08-09 15:08:30|4429.13|4428.73|4429.38|4428.98|4429.63|4429.23|4429.13|4428.73|262
1628521720000|2021-08-09 15:08:40|4429.63|4429.23|4429.38|4428.98|4429.63|4429.23|4429.13|4428.73|204
1628521730000|2021-08-09 15:08:50|4429.63|4429.23|4430.13|4429.73|4430.13|4429.73|4429.63|4429.23|300
1628521740000|2021-08-09 15:09:00|4429.88|4429.48|4429.63|4429.23|4430|4429.6|4429.63|4429.23|112
1628521750000|2021-08-09 15:09:10|4429.75|4429.35|4429.63|4429.23|4429.88|4429.48|4429.63|4429.23|49
1628521760000|2021-08-09 15:09:20|4429.38|4428.98|4429.38|4428.98|4429.63|4429.23|4429.38|4428.98|178
1628521770000|2021-08-09 15:09:30|4429.63|4429.23|4429.63|4429.23|4429.63|4429.23|4429.5|4429.1|184
1628521780000|2021-08-09 15:09:40|4429.5|4429.1|4429.38|4428.98|4429.63|4429.23|4429.38|4428.98|125
1628521790000|2021-08-09 15:09:50|4429.5|4429.1|4429.63|4429.23|4429.63|4429.23|4429.5|4429.1|30
1628521800000|2021-08-09 15:10:00|4429.75|4429.35|4429.63|4429.23|4429.88|4429.48|4429.63|4429.23|184
1628521810000|2021-08-09 15:10:10|4429.38|4428.98|4429.63|4429.23|4429.63|4429.23|4429.38|4428.98|128
1628521820000|2021-08-09 15:10:20|4429.38|4428.98|4429.88|4429.48|4429.88|4429.48|4429.38|4428.98|95
1628521830000|2021-08-09 15:10:30|4430.13|4429.73|4430.13|4429.73|4430.13|4429.73|4430.13|4429.73|237
1628521840000|2021-08-09 15:10:40|4429.88|4429.48|4429.88|4429.48|4430.13|4429.73|4429.88|4429.48|155
1628521850000|2021-08-09 15:10:50|4430.13|4429.73|4429.63|4429.23|4430.13|4429.73|4429.63|4429.23|122
1628521860000|2021-08-09 15:11:00|4429.88|4429.48|4429.63|4429.23|4429.88|4429.48|4429.63|4429.23|141
1628521870000|2021-08-09 15:11:10|||||||||5
1628521880000|2021-08-09 15:11:20|4429.38|4428.98|4429.38|4428.98|4429.38|4428.98|4429.38|4428.98|348
1628521890000|2021-08-09 15:11:30|4429.63|4429.23|4429.38|4428.98|4429.63|4429.23|4429.38|4428.98|175
1628521900000|2021-08-09 15:11:40|4429.13|4428.73|4429.38|4428.98|4429.38|4428.98|4429.13|4428.73|415
1628521910000|2021-08-09 15:11:50|||||||||1
1628521920000|2021-08-09 15:12:00|4429.25|4428.85|4429.63|4429.23|4429.63|4429.23|4429.13|4428.73|318
1628521930000|2021-08-09 15:12:10|4429.38|4428.98|4429.63|4429.23|4429.63|4429.23|4429.38|4428.98|102
1628521940000|2021-08-09 15:12:20|4429.38|4428.98|4429.88|4429.48|4429.88|4429.48|4429.38|4428.98|222
1628521950000|2021-08-09 15:12:30|4429.63|4429.23|4429.63|4429.23|4429.88|4429.48|4429.63|4429.23|161
1628521960000|2021-08-09 15:12:40|4429.88|4429.48|4429.63|4429.23|4429.88|4429.48|4429.63|4429.23|117
1628521970000|2021-08-09 15:12:50|4429.75|4429.35|4430.13|4429.73|4430.13|4429.73|4429.63|4429.23|77
1628521980000|2021-08-09 15:13:00|4429.88|4429.48|4429.63|4429.23|4429.88|4429.48|4429.63|4429.23|186
1628521990000|2021-08-09 15:13:10|4429.38|4428.98|4429.63|4429.23|4429.63|4429.23|4429.38|4428.98|155
1628522000000|2021-08-09 15:13:20|4429.38|4428.98|4428.88|4428.48|4429.38|4428.98|4428.88|4428.48|362
1628522010000|2021-08-09 15:13:30|4429.13|4428.73|4429.13|4428.73|4429.38|4428.98|4429.13|4428.73|351
1628522020000|2021-08-09 15:13:40|4428.88|4428.48|4429.13|4428.73|4429.13|4428.73|4428.88|4428.48|175
1628522030000|2021-08-09 15:13:50|4429|4428.6|4429.13|4428.73|4429.13|4428.73|4429|4428.6|136
1628522040000|2021-08-09 15:14:00|4428.88|4428.48|4429.13|4428.73|4429.13|4428.73|4428.88|4428.48|342
1628522050000|2021-08-09 15:14:10|4428.88|4428.48|4428.88|4428.48|4428.88|4428.48|4428.88|4428.48|81
1628522060000|2021-08-09 15:14:20|4429.13|4428.73|4429.38|4428.98|4429.38|4428.98|4429.13|4428.73|252
1628522070000|2021-08-09 15:14:30|4429.63|4429.23|4429.38|4428.98|4429.63|4429.23|4429.38|4428.98|235
1628522080000|2021-08-09 15:14:40|4429.13|4428.73|4429.38|4428.98|4429.38|4428.98|4429.13|4428.73|443
1628522090000|2021-08-09 15:14:50|4429.5|4429.1|4429.38|4428.98|4429.63|4429.23|4429.38|4428.98|183
1628522100000|2021-08-09 15:15:00|4429.13|4428.73|4429.13|4428.73|4429.13|4428.73|4429.13|4428.73|425
1628522110000|2021-08-09 15:15:10|4429.38|4428.98|4429.13|4428.73|4429.38|4428.98|4428.88|4428.48|258
1628522120000|2021-08-09 15:15:20|4429.25|4428.85|4429.38|4428.98|4429.5|4429.1|4429.25|4428.85|216
1628522130000|2021-08-09 15:15:30|4429.5|4429.1|4429.63|4429.23|4429.63|4429.23|4429.38|4428.98|71
1628522140000|2021-08-09 15:15:40|4429.5|4429.1|4429.63|4429.23|4429.63|4429.23|4429.38|4428.98|285
1628522150000|2021-08-09 15:15:50|4429.38|4428.98|4429.63|4429.23|4429.63|4429.23|4429.38|4428.98|194
1628522160000|2021-08-09 15:16:00|4429.75|4429.35|4430.13|4429.73|4430.13|4429.73|4429.63|4429.23|199
1628522170000|2021-08-09 15:16:10|4429.88|4429.48|4430.63|4430.23|4430.63|4430.23|4429.88|4429.48|374
1628522180000|2021-08-09 15:16:20|4430.38|4429.98|4430.38|4429.98|4430.38|4429.98|4430.38|4429.98|274
1628522190000|2021-08-09 15:16:30|4430.5|4430.1|4430.63|4430.23|4430.63|4430.23|4430.38|4429.98|176
1628522200000|2021-08-09 15:16:40|4430.88|4430.48|4430.88|4430.48|4431.13|4430.73|4430.88|4430.48|464
1628522210000|2021-08-09 15:16:50|4430.63|4430.23|4430.38|4429.98|4430.63|4430.23|4430.38|4429.98|365
1628522220000|2021-08-09 15:17:00|4430.63|4430.23|4430.63|4430.23|4430.63|4430.23|4430.38|4429.98|263
1628522230000|2021-08-09 15:17:10|4430.38|4429.98|4429.88|4429.48|4430.38|4429.98|4429.88|4429.48|321
1628522240000|2021-08-09 15:17:20|4430.13|4429.73|4430.13|4429.73|4430.38|4429.98|4430.13|4429.73|204
1628522250000|2021-08-09 15:17:30|4429.88|4429.48|4429.88|4429.48|4430.13|4429.73|4429.88|4429.48|495
1628522260000|2021-08-09 15:17:40|4430.13|4429.73|4430.13|4429.73|4430.13|4429.73|4430.13|4429.73|164
1628522270000|2021-08-09 15:17:50|4430.25|4429.85|4430.13|4429.73|4430.63|4430.23|4430.13|4429.73|424
1628522280000|2021-08-09 15:18:00|4430.25|4429.85|4430.38|4429.98|4430.38|4429.98|4430.25|4429.85|42
1628522290000|2021-08-09 15:18:10|4430.63|4430.23|4430.63|4430.23|4430.75|4430.35|4430.63|4430.23|286
1628522300000|2021-08-09 15:18:20|||||||||16
1628522310000|2021-08-09 15:18:30|4430.38|4429.98|4430.63|4430.23|4430.63|4430.23|4430.38|4429.98|410
1628522320000|2021-08-09 15:18:40|4430.88|4430.48|4430.63|4430.23|4430.88|4430.48|4430.63|4430.23|405
1628522330000|2021-08-09 15:18:50|4430.5|4430.1|4430.63|4430.23|4430.63|4430.23|4430.38|4429.98|363
1628522340000|2021-08-09 15:19:00|||||||||116
1628522350000|2021-08-09 15:19:10|||||||||338
1628522360000|2021-08-09 15:19:20|4430.88|4430.48|4430.63|4430.23|4430.88|4430.48|4430.63|4430.23|523
1628522370000|2021-08-09 15:19:30|||||||||13
1628522380000|2021-08-09 15:19:40|4430.88|4430.48|4430.63|4430.23|4430.88|4430.48|4430.63|4430.23|361
1628522390000|2021-08-09 15:19:50|4430.75|4430.35|4430.88|4430.48|4430.88|4430.48|4430.63|4430.23|139
1628522400000|2021-08-09 15:20:00|4430.75|4430.35|4430.63|4430.23|4430.75|4430.35|4430.38|4429.98|223
1628522410000|2021-08-09 15:20:10|4430.38|4429.98|4430.38|4429.98|4430.38|4429.98|4430.38|4429.98|263
1628522420000|2021-08-09 15:20:20|4430.5|4430.1|4430.38|4429.98|4430.63|4430.23|4430.38|4429.98|127
1628522430000|2021-08-09 15:20:30|4430.63|4430.23|4430.88|4430.48|4430.88|4430.48|4430.63|4430.23|71
1628522440000|2021-08-09 15:20:40|4431.13|4430.73|4431.13|4430.73|4431.13|4430.73|4431.13|4430.73|69
1628522450000|2021-08-09 15:20:50|4431.38|4430.98|4431.38|4430.98|4431.38|4430.98|4431.38|4430.98|119
1628522460000|2021-08-09 15:21:00|4431.25|4430.85|4431.13|4430.73|4431.25|4430.85|4431.13|4430.73|100
1628522470000|2021-08-09 15:21:10|4431|4430.6|4431.13|4430.73|4431.13|4430.73|4431|4430.6|225
1628522480000|2021-08-09 15:21:20|||||||||28
1628522490000|2021-08-09 15:21:30|||||||||28
1628522500000|2021-08-09 15:21:40|4430.88|4430.48|4430.88|4430.48|4430.88|4430.48|4430.88|4430.48|196
1628522510000|2021-08-09 15:21:50|4431|4430.6|4431.13|4430.73|4431.13|4430.73|4430.88|4430.48|127
1628522520000|2021-08-09 15:22:00|||||||||18
1628522530000|2021-08-09 15:22:10|4431|4430.6|4430.88|4430.48|4431.13|4430.73|4430.88|4430.48|189
1628522540000|2021-08-09 15:22:20|4431|4430.6|4430.88|4430.48|4431|4430.6|4430.88|4430.48|22
1628522550000|2021-08-09 15:22:30|4430.75|4430.35|4430.75|4430.35|4430.75|4430.35|4430.63|4430.23|180
1628522560000|2021-08-09 15:22:40|4430.88|4430.48|4430.88|4430.48|4430.88|4430.48|4430.63|4430.23|200
1628522570000|2021-08-09 15:22:50|4430.63|4430.23|4430.63|4430.23|4430.63|4430.23|4430.63|4430.23|108
1628522580000|2021-08-09 15:23:00|4430.38|4429.98|4430.38|4429.98|4430.5|4430.1|4430.38|4429.98|228
1628522590000|2021-08-09 15:23:10|4430.13|4429.73|4430.13|4429.73|4430.13|4429.73|4430.13|4429.73|134
1628522600000|2021-08-09 15:23:20|4429.88|4429.48|4430.13|4429.73|4430.13|4429.73|4429.88|4429.48|172
1628522610000|2021-08-09 15:23:30|4429.88|4429.48|4429.63|4429.23|4430|4429.6|4429.63|4429.23|440
1628522620000|2021-08-09 15:23:40|4429.88|4429.48|4429.88|4429.48|4429.88|4429.48|4429.88|4429.48|127
1628522630000|2021-08-09 15:23:50|4429.75|4429.35|4429.88|4429.48|4429.88|4429.48|4429.63|4429.23|140
1628522640000|2021-08-09 15:24:00|4429.63|4429.23|4429.13|4428.73|4429.63|4429.23|4429.13|4428.73|360
1628522650000|2021-08-09 15:24:10|||||||||168
1628522660000|2021-08-09 15:24:20|||||||||30
1628522670000|2021-08-09 15:24:30|4429.38|4428.98|4429.38|4428.98|4429.38|4428.98|4429.38|4428.98|275
1628522680000|2021-08-09 15:24:40|4429.63|4429.23|4429.38|4428.98|4429.63|4429.23|4429.38|4428.98|234
1628522690000|2021-08-09 15:24:50|4429.5|4429.1|4429.63|4429.23|4429.63|4429.23|4429.38|4428.98|240
1628522700000|2021-08-09 15:25:00|4429.38|4428.98|4429.63|4429.23|4429.63|4429.23|4429.38|4428.98|311
1628522710000|2021-08-09 15:25:10|4429.5|4429.1|4429.38|4428.98|4429.5|4429.1|4429.13|4428.73|275
1628522720000|2021-08-09 15:25:20|4429.13|4428.73|4429.13|4428.73|4429.13|4428.73|4429.13|4428.73|85
1628522730000|2021-08-09 15:25:30|4428.88|4428.48|4429.13|4428.73|4429.13|4428.73|4428.88|4428.48|228
1628522740000|2021-08-09 15:25:40|4429.38|4428.98|4429.38|4428.98|4429.38|4428.98|4429.38|4428.98|100
1628522750000|2021-08-09 15:25:50|4429.25|4428.85|4429.38|4428.98|4429.38|4428.98|4429.13|4428.73|132
1628522760000|2021-08-09 15:26:00|||||||||4
1628522770000|2021-08-09 15:26:10|||||||||20
1628522780000|2021-08-09 15:26:20|4429.63|4429.23|4429.63|4429.23|4429.63|4429.23|4429.5|4429.1|141
1628522790000|2021-08-09 15:26:30|4429.88|4429.48|4429.63|4429.23|4429.88|4429.48|4429.38|4428.98|177
1628522800000|2021-08-09 15:26:40|4429.88|4429.48|4429.63|4429.23|4429.88|4429.48|4429.63|4429.23|160
1628522810000|2021-08-09 15:26:50|4429.75|4429.35|4429.88|4429.48|4429.88|4429.48|4429.63|4429.23|199
1628522820000|2021-08-09 15:27:00|||||||||34
1628522830000|2021-08-09 15:27:10|4430.13|4429.73|4430.13|4429.73|4430.13|4429.73|4430|4429.6|239
1628522840000|2021-08-09 15:27:20|||||||||144
1628522850000|2021-08-09 15:27:30|4430.38|4429.98|4430.13|4429.73|4430.38|4429.98|4430.13|4429.73|82
1628522860000|2021-08-09 15:27:40|||||||||25
1628522870000|2021-08-09 15:27:50|4430.25|4429.85|4430.38|4429.98|4430.38|4429.98|4430.13|4429.73|190
1628522880000|2021-08-09 15:28:00|4430.63|4430.23|4430.63|4430.23|4430.63|4430.23|4430.63|4430.23|457
1628522890000|2021-08-09 15:28:10|4430.38|4429.98|4430.38|4429.98|4430.38|4429.98|4430.38|4429.98|186
1628522900000|2021-08-09 15:28:20|4430.13|4429.73|4430.38|4429.98|4430.38|4429.98|4430.13|4429.73|121
1628522910000|2021-08-09 15:28:30|||||||||72
1628522920000|2021-08-09 15:28:40|4430.63|4430.23|4430.63|4430.23|4430.63|4430.23|4430.63|4430.23|134
1628522930000|2021-08-09 15:28:50|4430.88|4430.48|4431.13|4430.73|4431.13|4430.73|4430.88|4430.48|343
1628522940000|2021-08-09 15:29:00|4430.88|4430.48|4431.13|4430.73|4431.13|4430.73|4430.88|4430.48|252
1628522950000|2021-08-09 15:29:10|4431|4430.6|4431.13|4430.73|4431.13|4430.73|4430.88|4430.48|117
1628522960000|2021-08-09 15:29:20|4431|4430.6|4431.13|4430.73|4431.13|4430.73|4430.88|4430.48|278
1628522970000|2021-08-09 15:29:30|4430.88|4430.48|4430.88|4430.48|4430.88|4430.48|4430.88|4430.48|73
1628522980000|2021-08-09 15:29:40|4430.75|4430.35|4430.63|4430.23|4430.88|4430.48|4430.63|4430.23|390
1628522990000|2021-08-09 15:29:50|4430.88|4430.48|4430.75|4430.35|4430.88|4430.48|4430.75|4430.35|147
1628523000000|2021-08-09 15:30:00|4430.88|4430.48|4430.88|4430.48|4431.13|4430.73|4430.88|4430.48|315
1628523010000|2021-08-09 15:30:10|4430.75|4430.35|4430.63|4430.23|4430.88|4430.48|4430.63|4430.23|311
1628523020000|2021-08-09 15:30:20|4430.5|4430.1|4430.63|4430.23|4430.63|4430.23|4430.5|4430.1|40
1628523030000|2021-08-09 15:30:30|4430.88|4430.48|4431.13|4430.73|4431.38|4430.98|4430.75|4430.35|437
1628523040000|2021-08-09 15:30:40|4431.38|4430.98|4431.38|4430.98|4431.38|4430.98|4431.13|4430.73|104
1628523050000|2021-08-09 15:30:50|4431.5|4431.1|4431.63|4431.23|4431.63|4431.23|4431.5|4431.1|149
1628523060000|2021-08-09 15:31:00|4431.38|4430.98|4431.38|4430.98|4431.38|4430.98|4431.25|4430.85|204
1628523070000|2021-08-09 15:31:10|4431.25|4430.85|4431.13|4430.73|4431.38|4430.98|4431.13|4430.73|238
1628523080000|2021-08-09 15:31:20|4430.88|4430.48|4430.88|4430.48|4430.88|4430.48|4430.88|4430.48|80
1628523090000|2021-08-09 15:31:30|4431|4430.6|4430.63|4430.23|4431.13|4430.73|4430.63|4430.23|261
1628523100000|2021-08-09 15:31:40|4430.38|4429.98|4430.38|4429.98|4430.38|4429.98|4430.25|4429.85|232
1628523110000|2021-08-09 15:31:50|4430.25|4429.85|4430.38|4429.98|4430.38|4429.98|4430.25|4429.85|171
1628523120000|2021-08-09 15:32:00|4430.13|4429.73|4430.38|4429.98|4430.38|4429.98|4430.13|4429.73|167
1628523130000|2021-08-09 15:32:10|4430.63|4430.23|4430.63|4430.23|4430.63|4430.23|4430.63|4430.23|130
1628523140000|2021-08-09 15:32:20|4430.88|4430.48|4430.88|4430.48|4431.13|4430.73|4430.88|4430.48|117
1628523150000|2021-08-09 15:32:30|4431.13|4430.73|4431.13|4430.73|4431.13|4430.73|4431.13|4430.73|116
1628523160000|2021-08-09 15:32:40|4431|4430.6|4431.13|4430.73|4431.13|4430.73|4430.88|4430.48|136
1628523170000|2021-08-09 15:32:50|4431.38|4430.98|4430.75|4430.35|4431.38|4430.98|4430.75|4430.35|198
1628523180000|2021-08-09 15:33:00|4430.88|4430.48|4430.63|4430.23|4430.88|4430.48|4430.63|4430.23|244
1628523190000|2021-08-09 15:33:10|4430.38|4429.98|4430.63|4430.23|4430.63|4430.23|4430.38|4429.98|142
1628523200000|2021-08-09 15:33:20|4430.5|4430.1|4430.88|4430.48|4430.88|4430.48|4430.5|4430.1|79
1628523210000|2021-08-09 15:33:30|4430.63|4430.23|4430.88|4430.48|4431.13|4430.73|4430.63|4430.23|213
1628523220000|2021-08-09 15:33:40|4431|4430.6|4431.13|4430.73|4431.13|4430.73|4430.88|4430.48|148
1628523230000|2021-08-09 15:33:50|4430.88|4430.48|4431.13|4430.73|4431.13|4430.73|4430.88|4430.48|378
1628523240000|2021-08-09 15:34:00|||||||||46
1628523250000|2021-08-09 15:34:10|4430.88|4430.48|4430.88|4430.48|4430.88|4430.48|4430.88|4430.48|37
1628523260000|2021-08-09 15:34:20|4431.13|4430.73|4431.13|4430.73|4431.38|4430.98|4431.13|4430.73|249
1628523270000|2021-08-09 15:34:30|4431.38|4430.98|4431.38|4430.98|4431.38|4430.98|4431.38|4430.98|132
1628523280000|2021-08-09 15:34:40|4431.63|4431.23|4431.63|4431.23|4431.63|4431.23|4431.63|4431.23|66
1628523290000|2021-08-09 15:34:50|4431.5|4431.1|4431.38|4430.98|4431.5|4431.1|4431.38|4430.98|53
1628523300000|2021-08-09 15:35:00|4431.13|4430.73|4431.38|4430.98|4431.38|4430.98|4431.13|4430.73|212
1628523310000|2021-08-09 15:35:10|4431.63|4431.23|4431.63|4431.23|4431.63|4431.23|4431.38|4430.98|281
1628523320000|2021-08-09 15:35:20|4431.88|4431.48|4432.13|4431.73|4432.13|4431.73|4431.88|4431.48|367
1628523330000|2021-08-09 15:35:30|4431.88|4431.48|4432|4431.6|4432.13|4431.73|4431.88|4431.48|149
1628523340000|2021-08-09 15:35:40|4431.88|4431.48|4431.63|4431.23|4432.13|4431.73|4431.63|4431.23|196
1628523350000|2021-08-09 15:35:50|4431.5|4431.1|4431.88|4431.48|4431.88|4431.48|4431.38|4430.98|253
1628523360000|2021-08-09 15:36:00|4431.75|4431.35|4432.13|4431.73|4432.13|4431.73|4431.75|4431.35|224
1628523370000|2021-08-09 15:36:10|||||||||14
1628523380000|2021-08-09 15:36:20|4431.88|4431.48|4431.88|4431.48|4432|4431.6|4431.88|4431.48|229
1628523390000|2021-08-09 15:36:30|||||||||90
1628523400000|2021-08-09 15:36:40|||||||||32
1628523410000|2021-08-09 15:36:50|4432.13|4431.73|4432.13|4431.73|4432.13|4431.73|4432.13|4431.73|85
1628523420000|2021-08-09 15:37:00|4431.88|4431.48|4431.88|4431.48|4432.38|4431.98|4431.88|4431.48|414
1628523430000|2021-08-09 15:37:10|||||||||82
1628523440000|2021-08-09 15:37:20|4432.13|4431.73|4432.13|4431.73|4432.13|4431.73|4431.88|4431.48|141
1628523450000|2021-08-09 15:37:30|4431.88|4431.48|4431.88|4431.48|4431.88|4431.48|4431.63|4431.23|136
1628523460000|2021-08-09 15:37:40|4432.13|4431.73|4431.88|4431.48|4432.13|4431.73|4431.88|4431.48|68
1628523470000|2021-08-09 15:37:50|4432.13|4431.73|4432.13|4431.73|4432.13|4431.73|4431.88|4431.48|68
1628523480000|2021-08-09 15:38:00|4432.25|4431.85|4432.38|4431.98|4432.38|4431.98|4432.25|4431.85|268
1628523490000|2021-08-09 15:38:10|||||||||25
1628523500000|2021-08-09 15:38:20|4432.13|4431.73|4432.13|4431.73|4432.13|4431.73|4432.13|4431.73|174
1628523510000|2021-08-09 15:38:30|4431.88|4431.48|4431.88|4431.48|4431.88|4431.48|4431.88|4431.48|88
1628523520000|2021-08-09 15:38:40|4432|4431.6|4431.88|4431.48|4432|4431.6|4431.88|4431.48|173
1628523530000|2021-08-09 15:38:50|4431.75|4431.35|4431.88|4431.48|4431.88|4431.48|4431.63|4431.23|88
1628523540000|2021-08-09 15:39:00|4431.63|4431.23|4431.63|4431.23|4431.75|4431.35|4431.63|4431.23|72
1628523550000|2021-08-09 15:39:10|4431.5|4431.1|4431.38|4430.98|4431.5|4431.1|4431.13|4430.73|289
1628523560000|2021-08-09 15:39:20|4431.13|4430.73|4431.13|4430.73|4431.38|4430.98|4431.13|4430.73|152
1628523570000|2021-08-09 15:39:30|4430.88|4430.48|4431.13|4430.73|4431.13|4430.73|4430.88|4430.48|101
1628523580000|2021-08-09 15:39:40|4430.88|4430.48|4431.38|4430.98|4431.38|4430.98|4430.88|4430.48|158
1628523590000|2021-08-09 15:39:50|||||||||128
1628523600000|2021-08-09 15:40:00|4431.13|4430.73|4431.38|4430.98|4431.38|4430.98|4431.13|4430.73|92
1628523610000|2021-08-09 15:40:10|4431.63|4431.23|4431.63|4431.23|4431.63|4431.23|4431.63|4431.23|135
1628523620000|2021-08-09 15:40:20|4431.38|4430.98|4431.38|4430.98|4431.38|4430.98|4431.13|4430.73|137
1628523630000|2021-08-09 15:40:30|4431.13|4430.73|4431.38|4430.98|4431.38|4430.98|4431.13|4430.73|51
1628523640000|2021-08-09 15:40:40|||||||||9
1628523650000|2021-08-09 15:40:50|4431.13|4430.73|4431.13|4430.73|4431.13|4430.73|4431.13|4430.73|59
1628523660000|2021-08-09 15:41:00|4431.25|4430.85|4431.38|4430.98|4431.63|4431.23|4431.25|4430.85|292
1628523670000|2021-08-09 15:41:10|4431.63|4431.23|4431.63|4431.23|4431.63|4431.23|4431.38|4430.98|178
1628523680000|2021-08-09 15:41:20|4431.88|4431.48|4431.88|4431.48|4431.88|4431.48|4431.88|4431.48|92
1628523690000|2021-08-09 15:41:30|||||||||30
1628523700000|2021-08-09 15:41:40|4431.63|4431.23|4431.38|4430.98|4431.63|4431.23|4431.13|4430.73|284
1628523710000|2021-08-09 15:41:50|4431.63|4431.23|4431.38|4430.98|4431.63|4431.23|4431.38|4430.98|167
1628523720000|2021-08-09 15:42:00|4431.5|4431.1|4431.88|4431.48|4432.13|4431.73|4431.5|4431.1|151
1628523730000|2021-08-09 15:42:10|4432.13|4431.73|4432.13|4431.73|4432.13|4431.73|4431.88|4431.48|82
1628523740000|2021-08-09 15:42:20|4432.25|4431.85|4432.13|4431.73|4432.25|4431.85|4431.88|4431.48|266
1628523750000|2021-08-09 15:42:30|4431.88|4431.48|4431.88|4431.48|4432.13|4431.73|4431.88|4431.48|61
1628523760000|2021-08-09 15:42:40|4432.13|4431.73|4431.88|4431.48|4432.13|4431.73|4431.63|4431.23|208
1628523770000|2021-08-09 15:42:50|4431.63|4431.23|4431.63|4431.23|4431.75|4431.35|4431.63|4431.23|62
1628523780000|2021-08-09 15:43:00|4431.38|4430.98|4431.38|4430.98|4431.38|4430.98|4431.38|4430.98|115
1628523790000|2021-08-09 15:43:10|4431.63|4431.23|4431.88|4431.48|4431.88|4431.48|4431.63|4431.23|143
1628523800000|2021-08-09 15:43:20|4431.63|4431.23|4431.63|4431.23|4431.88|4431.48|4431.63|4431.23|118
1628523810000|2021-08-09 15:43:30|4431.5|4431.1|4431.5|4431.1|4431.63|4431.23|4431.38|4430.98|110
1628523820000|2021-08-09 15:43:40|4431.63|4431.23|4431.63|4431.23|4431.63|4431.23|4431.5|4431.1|17
1628523830000|2021-08-09 15:43:50|||||||||2
1628523840000|2021-08-09 15:44:00|4431.38|4430.98|4431.63|4431.23|4431.63|4431.23|4431.38|4430.98|75
1628523850000|2021-08-09 15:44:10|||||||||126
1628523860000|2021-08-09 15:44:20|4431.75|4431.35|4431.88|4431.48|4431.88|4431.48|4431.63|4431.23|132
1628523870000|2021-08-09 15:44:30|4431.75|4431.35|4431.88|4431.48|4431.88|4431.48|4431.75|4431.35|80
1628523880000|2021-08-09 15:44:40|4432|4431.6|4431.88|4431.48|4432.13|4431.73|4431.88|4431.48|191
1628523890000|2021-08-09 15:44:50|4432|4431.6|4431.88|4431.48|4432|4431.6|4431.88|4431.48|54
1628523900000|2021-08-09 15:45:00|4432.13|4431.73|4432.13|4431.73|4432.13|4431.73|4432.13|4431.73|218
1628523910000|2021-08-09 15:45:10|||||||||39
1628523920000|2021-08-09 15:45:20|4432.38|4431.98|4432.38|4431.98|4432.38|4431.98|4432.38|4431.98|228
1628523930000|2021-08-09 15:45:30|4432.13|4431.73|4432.38|4431.98|4432.38|4431.98|4432.13|4431.73|70
1628523940000|2021-08-09 15:45:40|||||||||54
1628523950000|2021-08-09 15:45:50|4432.13|4431.73|4432.13|4431.73|4432.13|4431.73|4432.13|4431.73|190
1628523960000|2021-08-09 15:46:00|4432.38|4431.98|4432.38|4431.98|4432.63|4432.23|4432.38|4431.98|309
1628523970000|2021-08-09 15:46:10|4432.5|4432.1|4432.63|4432.23|4432.63|4432.23|4432.5|4432.1|78
1628523980000|2021-08-09 15:46:20|4432.5|4432.1|4432.63|4432.23|4432.63|4432.23|4432.5|4432.1|116
1628523990000|2021-08-09 15:46:30|4432.5|4432.1|4432.38|4431.98|4432.5|4432.1|4432.38|4431.98|69
1628524000000|2021-08-09 15:46:40|||||||||184
1628524010000|2021-08-09 15:46:50|||||||||13
1628524020000|2021-08-09 15:47:00|4432.13|4431.73|4431.63|4431.23|4432.13|4431.73|4431.63|4431.23|505
1628524030000|2021-08-09 15:47:10|4431.88|4431.48|4431.88|4431.48|4431.88|4431.48|4431.88|4431.48|177
1628524040000|2021-08-09 15:47:20|4431.75|4431.35|4431.88|4431.48|4431.88|4431.48|4431.75|4431.35|101
1628524050000|2021-08-09 15:47:30|4431.63|4431.23|4431.63|4431.23|4431.63|4431.23|4431.63|4431.23|127
1628524060000|2021-08-09 15:47:40|4431.88|4431.48|4431.88|4431.48|4432.13|4431.73|4431.88|4431.48|182
1628524070000|2021-08-09 15:47:50|4432|4431.6|4432.13|4431.73|4432.13|4431.73|4431.88|4431.48|102
1628524080000|2021-08-09 15:48:00|4431.88|4431.48|4431.88|4431.48|4432.13|4431.73|4431.88|4431.48|81
1628524090000|2021-08-09 15:48:10|4432.13|4431.73|4432.13|4431.73|4432.38|4431.98|4432.13|4431.73|196
1628524100000|2021-08-09 15:48:20|4432.38|4431.98|4432.63|4432.23|4432.63|4432.23|4432.38|4431.98|143
1628524110000|2021-08-09 15:48:30|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|164
1628524120000|2021-08-09 15:48:40|4432.63|4432.23|4432.63|4432.23|4432.88|4432.48|4432.63|4432.23|125
1628524130000|2021-08-09 15:48:50|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|7
1628524140000|2021-08-09 15:49:00|4432.75|4432.35|4432.88|4432.48|4432.88|4432.48|4432.63|4432.23|160
1628524150000|2021-08-09 15:49:10|||||||||34
1628524160000|2021-08-09 15:49:20|4432.63|4432.23|4432.88|4432.48|4432.88|4432.48|4432.63|4432.23|112
1628524170000|2021-08-09 15:49:30|4433|4432.6|4433.13|4432.73|4433.13|4432.73|4432.88|4432.48|209
1628524180000|2021-08-09 15:49:40|4433|4432.6|4432.88|4432.48|4433|4432.6|4432.88|4432.48|62
1628524190000|2021-08-09 15:49:50|4433|4432.6|4432.88|4432.48|4433|4432.6|4432.75|4432.35|184
1628524200000|2021-08-09 15:50:00|4432.63|4432.23|4432.88|4432.48|4432.88|4432.48|4432.63|4432.23|295
1628524210000|2021-08-09 15:50:10|4432.75|4432.35|4432.88|4432.48|4432.88|4432.48|4432.63|4432.23|92
1628524220000|2021-08-09 15:50:20|4432.63|4432.23|4432.88|4432.48|4432.88|4432.48|4432.63|4432.23|94
1628524230000|2021-08-09 15:50:30|||||||||5
1628524240000|2021-08-09 15:50:40|||||||||5
1628524250000|2021-08-09 15:50:50|||||||||3
1628524260000|2021-08-09 15:51:00|4432.63|4432.23|4432.88|4432.48|4432.88|4432.48|4432.63|4432.23|156
1628524270000|2021-08-09 15:51:10|||||||||39
1628524280000|2021-08-09 15:51:20|4432.63|4432.23|4432.63|4432.23|4432.88|4432.48|4432.63|4432.23|91
1628524290000|2021-08-09 15:51:30|4432.75|4432.35|4432.63|4432.23|4432.75|4432.35|4432.63|4432.23|105
1628524300000|2021-08-09 15:51:40|4432.75|4432.35|4432.63|4432.23|4432.75|4432.35|4432.63|4432.23|71
1628524310000|2021-08-09 15:51:50|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|137
1628524320000|2021-08-09 15:52:00|4433|4432.6|4433.13|4432.73|4433.13|4432.73|4433|4432.6|59
1628524330000|2021-08-09 15:52:10|4432.88|4432.48|4432.63|4432.23|4433.13|4432.73|4432.63|4432.23|159
1628524340000|2021-08-09 15:52:20|||||||||2
1628524350000|2021-08-09 15:52:30|4432.75|4432.35|4432.63|4432.23|4432.88|4432.48|4432.63|4432.23|59
1628524360000|2021-08-09 15:52:40|4432.88|4432.48|4432.63|4432.23|4432.88|4432.48|4432.63|4432.23|158
1628524370000|2021-08-09 15:52:50|||||||||14
1628524380000|2021-08-09 15:53:00|4432.75|4432.35|4432.63|4432.23|4432.88|4432.48|4432.63|4432.23|91
1628524390000|2021-08-09 15:53:10|4432.75|4432.35|4432.88|4432.48|4432.88|4432.48|4432.75|4432.35|19
1628524400000|2021-08-09 15:53:20|4433.13|4432.73|4433.13|4432.73|4433.13|4432.73|4433.13|4432.73|86
1628524410000|2021-08-09 15:53:30|||||||||103
1628524420000|2021-08-09 15:53:40|4433.38|4432.98|4433.38|4432.98|4433.38|4432.98|4433.38|4432.98|172
1628524430000|2021-08-09 15:53:50|4433.63|4433.23|4433.63|4433.23|4433.63|4433.23|4433.5|4433.1|340
1628524440000|2021-08-09 15:54:00|4433.88|4433.48|4433.63|4433.23|4433.88|4433.48|4433.63|4433.23|511
1628524450000|2021-08-09 15:54:10|4433.38|4432.98|4433.38|4432.98|4433.63|4433.23|4433.38|4432.98|153
1628524460000|2021-08-09 15:54:20|4433.5|4433.1|4433.38|4432.98|4433.5|4433.1|4433.38|4432.98|87
1628524470000|2021-08-09 15:54:30|4433.5|4433.1|4433.88|4433.48|4433.88|4433.48|4433.5|4433.1|124
1628524480000|2021-08-09 15:54:40|4434.13|4433.73|4433.88|4433.48|4434.13|4433.73|4433.88|4433.48|607
1628524490000|2021-08-09 15:54:50|||||||||75
1628524500000|2021-08-09 15:55:00|||||||||235
1628524510000|2021-08-09 15:55:10|4434|4433.6|4434|4433.6|4434.13|4433.73|4433.88|4433.48|414
1628524520000|2021-08-09 15:55:20|4433.88|4433.48|4433.88|4433.48|4434.13|4433.73|4433.88|4433.48|161
1628524530000|2021-08-09 15:55:30|4434|4433.6|4434.13|4433.73|4434.13|4433.73|4434|4433.6|205
1628524540000|2021-08-09 15:55:40|||||||||54
1628524550000|2021-08-09 15:55:50|||||||||62
1628524560000|2021-08-09 15:56:00|4433.88|4433.48|4433.88|4433.48|4433.88|4433.48|4433.88|4433.48|334
1628524570000|2021-08-09 15:56:10|||||||||46
1628524580000|2021-08-09 15:56:20|4433.63|4433.23|4433.88|4433.48|4433.88|4433.48|4433.63|4433.23|126
1628524590000|2021-08-09 15:56:30|4434.13|4433.73|4433.88|4433.48|4434.13|4433.73|4433.88|4433.48|243
1628524600000|2021-08-09 15:56:40|4434|4433.6|4434.13|4433.73|4434.13|4433.73|4433.88|4433.48|123
1628524610000|2021-08-09 15:56:50|4434|4433.6|4433.88|4433.48|4434|4433.6|4433.88|4433.48|115
1628524620000|2021-08-09 15:57:00|4434.13|4433.73|4434.13|4433.73|4434.13|4433.73|4434.13|4433.73|34
1628524630000|2021-08-09 15:57:10|||||||||16
1628524640000|2021-08-09 15:57:20|||||||||175
1628524650000|2021-08-09 15:57:30|||||||||47
1628524660000|2021-08-09 15:57:40|4434.38|4433.98|4434.38|4433.98|4434.38|4433.98|4434.38|4433.98|62
1628524670000|2021-08-09 15:57:50|||||||||63
1628524680000|2021-08-09 15:58:00|4434.13|4433.73|4434.13|4433.73|4434.13|4433.73|4434.13|4433.73|128
1628524690000|2021-08-09 15:58:10|4434.25|4433.85|4434.13|4433.73|4434.38|4433.98|4434.13|4433.73|130
1628524700000|2021-08-09 15:58:20|||||||||7
1628524710000|2021-08-09 15:58:30|||||||||4
1628524720000|2021-08-09 15:58:40|||||||||26
1628524730000|2021-08-09 15:58:50|||||||||35
1628524740000|2021-08-09 15:59:00|4434.13|4433.73|4434.38|4433.98|4434.38|4433.98|4434.13|4433.73|329
1628524750000|2021-08-09 15:59:10|4434.13|4433.73|4434.38|4433.98|4434.38|4433.98|4434.13|4433.73|164
1628524760000|2021-08-09 15:59:20|||||||||12
1628524770000|2021-08-09 15:59:30|||||||||13
1628524780000|2021-08-09 15:59:40|4434.63|4434.23|4434.63|4434.23|4434.63|4434.23|4434.63|4434.23|180
1628524790000|2021-08-09 15:59:50|||||||||167
1628524800000|2021-08-09 16:00:00|||||||||85
1628524810000|2021-08-09 16:00:10|4434.38|4433.98|4434.38|4433.98|4434.63|4434.23|4434.38|4433.98|198
1628524820000|2021-08-09 16:00:20|4434.63|4434.23|4434.63|4434.23|4434.63|4434.23|4434.63|4434.23|62
1628524830000|2021-08-09 16:00:30|||||||||9
1628524840000|2021-08-09 16:00:40|||||||||162
1628524850000|2021-08-09 16:00:50|||||||||74
1628524860000|2021-08-09 16:01:00|4434.38|4433.98|4434.38|4433.98|4434.63|4434.23|4434.38|4433.98|246
1628524870000|2021-08-09 16:01:10|||||||||61
1628524880000|2021-08-09 16:01:20|||||||||21
1628524890000|2021-08-09 16:01:30|||||||||50
1628524900000|2021-08-09 16:01:40|||||||||33
1628524910000|2021-08-09 16:01:50|||||||||7
1628524920000|2021-08-09 16:02:00|||||||||37
1628524930000|2021-08-09 16:02:10|||||||||43
1628524940000|2021-08-09 16:02:20|4434.13|4433.73|4434.13|4433.73|4434.13|4433.73|4434.13|4433.73|264
1628524950000|2021-08-09 16:02:30|||||||||25
1628524960000|2021-08-09 16:02:40|4434.38|4433.98|4434.13|4433.73|4434.38|4433.98|4434.13|4433.73|339
1628524970000|2021-08-09 16:02:50|||||||||13
1628524980000|2021-08-09 16:03:00|4433.88|4433.48|4433.63|4433.23|4433.88|4433.48|4433.63|4433.23|1408
1628524990000|2021-08-09 16:03:10|||||||||31
1628525000000|2021-08-09 16:03:20|4433.38|4432.98|4433.38|4432.98|4433.38|4432.98|4433.38|4432.98|198
1628525010000|2021-08-09 16:03:30|4433.13|4432.73|4433.13|4432.73|4433.13|4432.73|4433.13|4432.73|261
1628525020000|2021-08-09 16:03:40|||||||||40
1628525030000|2021-08-09 16:03:50|||||||||448
1628525040000|2021-08-09 16:04:00|4432.88|4432.48|4433.13|4432.73|4433.13|4432.73|4432.88|4432.48|328
1628525050000|2021-08-09 16:04:10|||||||||32
1628525060000|2021-08-09 16:04:20|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|257
1628525070000|2021-08-09 16:04:30|4432.63|4432.23|4433.13|4432.73|4433.13|4432.73|4432.63|4432.23|521
1628525080000|2021-08-09 16:04:40|||||||||77
1628525090000|2021-08-09 16:04:50|4432.88|4432.48|4432.63|4432.23|4432.88|4432.48|4432.63|4432.23|402
1628525100000|2021-08-09 16:05:00|4432.88|4432.48|4433.13|4432.73|4433.38|4432.98|4432.75|4432.35|495
1628525110000|2021-08-09 16:05:10|4433.25|4432.85|4433.63|4433.23|4433.63|4433.23|4433.25|4432.85|176
1628525120000|2021-08-09 16:05:20|||||||||112
1628525130000|2021-08-09 16:05:30|4433.88|4433.48|4433.88|4433.48|4433.88|4433.48|4433.88|4433.48|45
1628525140000|2021-08-09 16:05:40|4433.63|4433.23|4433.63|4433.23|4433.63|4433.23|4433.63|4433.23|103
1628525150000|2021-08-09 16:05:50|4433.88|4433.48|4433.88|4433.48|4433.88|4433.48|4433.88|4433.48|129
1628525160000|2021-08-09 16:06:00|4433.75|4433.35|4433.63|4433.23|4433.75|4433.35|4433.63|4433.23|131
1628525170000|2021-08-09 16:06:10|4433.5|4433.1|4433.63|4433.23|4433.63|4433.23|4433.38|4432.98|325
1628525180000|2021-08-09 16:06:20|4433.38|4432.98|4433.63|4433.23|4433.63|4433.23|4433.38|4432.98|38
1628525190000|2021-08-09 16:06:30|4433.38|4432.98|4433.63|4433.23|4433.63|4433.23|4433.38|4432.98|38
1628525200000|2021-08-09 16:06:40|4433.75|4433.35|4433.63|4433.23|4433.75|4433.35|4433.63|4433.23|165
1628525210000|2021-08-09 16:06:50|||||||||15
1628525220000|2021-08-09 16:07:00|||||||||22
1628525230000|2021-08-09 16:07:10|4433.75|4433.35|4433.63|4433.23|4433.88|4433.48|4433.63|4433.23|127
1628525240000|2021-08-09 16:07:20|4433.5|4433.1|4433.38|4432.98|4433.5|4433.1|4433.38|4432.98|187
1628525250000|2021-08-09 16:07:30|4433.13|4432.73|4433.13|4432.73|4433.13|4432.73|4433.13|4432.73|99
1628525260000|2021-08-09 16:07:40|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|93
1628525270000|2021-08-09 16:07:50|4433|4432.6|4433.13|4432.73|4433.13|4432.73|4433|4432.6|87
1628525280000|2021-08-09 16:08:00|4433.25|4432.85|4433.13|4432.73|4433.38|4432.98|4433.13|4432.73|84
1628525290000|2021-08-09 16:08:10|4432.88|4432.48|4433.13|4432.73|4433.13|4432.73|4432.88|4432.48|165
1628525310000|2021-08-09 16:08:30|||||||||7
1628525320000|2021-08-09 16:08:40|||||||||3
1628525330000|2021-08-09 16:08:50|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|90
1628525340000|2021-08-09 16:09:00|4433|4432.6|4432.88|4432.48|4433.13|4432.73|4432.88|4432.48|242
1628525350000|2021-08-09 16:09:10|||||||||13
1628525360000|2021-08-09 16:09:20|4433|4432.6|4433.13|4432.73|4433.13|4432.73|4432.88|4432.48|113
1628525370000|2021-08-09 16:09:30|4433|4432.6|4433.13|4432.73|4433.13|4432.73|4433|4432.6|51
1628525380000|2021-08-09 16:09:40|4433.38|4432.98|4433.38|4432.98|4433.38|4432.98|4433.13|4432.73|232
1628525390000|2021-08-09 16:09:50|4433.25|4432.85|4433.25|4432.85|4433.38|4432.98|4433.13|4432.73|56
1628525400000|2021-08-09 16:10:00|4433.13|4432.73|4433.25|4432.85|4433.38|4432.98|4433.13|4432.73|143
1628525410000|2021-08-09 16:10:10|4433.38|4432.98|4433.13|4432.73|4433.38|4432.98|4433.13|4432.73|115
1628525420000|2021-08-09 16:10:20|||||||||5
1628525430000|2021-08-09 16:10:30|||||||||19
1628525440000|2021-08-09 16:10:40|||||||||46
1628525450000|2021-08-09 16:10:50|4433.38|4432.98|4433.38|4432.98|4433.38|4432.98|4433.38|4432.98|34
1628525460000|2021-08-09 16:11:00|4433.63|4433.23|4433.63|4433.23|4433.63|4433.23|4433.63|4433.23|59
1628525470000|2021-08-09 16:11:10|||||||||13
1628525480000|2021-08-09 16:11:20|4433.5|4433.1|4433.38|4432.98|4433.5|4433.1|4433.38|4432.98|200
1628525490000|2021-08-09 16:11:30|4433.63|4433.23|4433.63|4433.23|4433.63|4433.23|4433.38|4432.98|152
1628525500000|2021-08-09 16:11:40|||||||||45
1628525510000|2021-08-09 16:11:50|||||||||77
1628525520000|2021-08-09 16:12:00|4433.5|4433.1|4433.38|4432.98|4433.5|4433.1|4433.38|4432.98|149
1628525530000|2021-08-09 16:12:10|4433.63|4433.23|4433.63|4433.23|4433.63|4433.23|4433.63|4433.23|44
1628525550000|2021-08-09 16:12:30|4433.38|4432.98|4433.63|4433.23|4433.63|4433.23|4433.38|4432.98|121
1628525560000|2021-08-09 16:12:40|4433.5|4433.1|4433.38|4432.98|4433.5|4433.1|4433.38|4432.98|57
1628525570000|2021-08-09 16:12:50|||||||||8
1628525580000|2021-08-09 16:13:00|4433.63|4433.23|4433.38|4432.98|4433.63|4433.23|4433.38|4432.98|110
1628525590000|2021-08-09 16:13:10|||||||||1
1628525600000|2021-08-09 16:13:20|4433.25|4432.85|4433.13|4432.73|4433.25|4432.85|4433.13|4432.73|108
1628525610000|2021-08-09 16:13:30|4433.38|4432.98|4433.38|4432.98|4433.38|4432.98|4433.13|4432.73|202
1628525620000|2021-08-09 16:13:40|4433.13|4432.73|4433.13|4432.73|4433.38|4432.98|4433.13|4432.73|72
1628525630000|2021-08-09 16:13:50|4433.38|4432.98|4433.38|4432.98|4433.38|4432.98|4433.38|4432.98|57
1628525640000|2021-08-09 16:14:00|4433.25|4432.85|4433.13|4432.73|4433.25|4432.85|4433.13|4432.73|37
1628525650000|2021-08-09 16:14:10|4433.25|4432.85|4433.38|4432.98|4433.38|4432.98|4433.25|4432.85|106
1628525660000|2021-08-09 16:14:20|4433.25|4432.85|4433.38|4432.98|4433.38|4432.98|4433.25|4432.85|38
1628525670000|2021-08-09 16:14:30|||||||||19
1628525680000|2021-08-09 16:14:40|||||||||122
1628525690000|2021-08-09 16:14:50|||||||||66
1628525700000|2021-08-09 16:15:00|4433.13|4432.73|4433.38|4432.98|4433.38|4432.98|4433.13|4432.73|167
1628525710000|2021-08-09 16:15:10|4433.13|4432.73|4433.13|4432.73|4433.13|4432.73|4433.13|4432.73|58
1628525720000|2021-08-09 16:15:20|4432.88|4432.48|4433.13|4432.73|4433.13|4432.73|4432.88|4432.48|294
1628525730000|2021-08-09 16:15:30|4433|4432.6|4433.13|4432.73|4433.13|4432.73|4433|4432.6|130
1628525740000|2021-08-09 16:15:40|4433.38|4432.98|4433.38|4432.98|4433.38|4432.98|4433.13|4432.73|72
1628525750000|2021-08-09 16:15:50|||||||||116
1628525760000|2021-08-09 16:16:00|4433.63|4433.23|4433.63|4433.23|4433.63|4433.23|4433.63|4433.23|27
1628525770000|2021-08-09 16:16:10|4433.38|4432.98|4433.38|4432.98|4433.38|4432.98|4433.38|4432.98|81
1628525780000|2021-08-09 16:16:20|4433.63|4433.23|4433.38|4432.98|4433.63|4433.23|4433.38|4432.98|107
1628525790000|2021-08-09 16:16:30|4433.63|4433.23|4433.63|4433.23|4433.63|4433.23|4433.38|4432.98|70
1628525800000|2021-08-09 16:16:40|4433.5|4433.1|4433.38|4432.98|4433.63|4433.23|4433.38|4432.98|74
1628525810000|2021-08-09 16:16:50|4433.5|4433.1|4433.63|4433.23|4433.63|4433.23|4433.38|4432.98|29
1628525820000|2021-08-09 16:17:00|4433.38|4432.98|4433.38|4432.98|4433.38|4432.98|4433.38|4432.98|18
1628525830000|2021-08-09 16:17:10|||||||||83
1628525840000|2021-08-09 16:17:20|4433.25|4432.85|4433.13|4432.73|4433.25|4432.85|4433.13|4432.73|92
1628525850000|2021-08-09 16:17:30|4432.88|4432.48|4433.13|4432.73|4433.13|4432.73|4432.88|4432.48|240
1628525860000|2021-08-09 16:17:40|||||||||8
1628525870000|2021-08-09 16:17:50|||||||||87
1628525880000|2021-08-09 16:18:00|4433.25|4432.85|4433.13|4432.73|4433.38|4432.98|4433.13|4432.73|93
1628525890000|2021-08-09 16:18:10|4432.88|4432.48|4433|4432.6|4433.13|4432.73|4432.88|4432.48|78
1628525900000|2021-08-09 16:18:20|4432.88|4432.48|4432.88|4432.48|4433.13|4432.73|4432.88|4432.48|200
1628525910000|2021-08-09 16:18:30|4433.13|4432.73|4433.13|4432.73|4433.13|4432.73|4433.13|4432.73|43
1628525920000|2021-08-09 16:18:40|||||||||6
1628525930000|2021-08-09 16:18:50|||||||||2
1628525940000|2021-08-09 16:19:00|||||||||46
1628525950000|2021-08-09 16:19:10|4432.88|4432.48|4432.88|4432.48|4433.13|4432.73|4432.88|4432.48|170
1628525960000|2021-08-09 16:19:20|4433|4432.6|4432.88|4432.48|4433.13|4432.73|4432.88|4432.48|149
1628525970000|2021-08-09 16:19:30|4433.13|4432.73|4432.88|4432.48|4433.13|4432.73|4432.88|4432.48|77
1628525980000|2021-08-09 16:19:40|||||||||10
1628525990000|2021-08-09 16:19:50|4433.13|4432.73|4433|4432.6|4433.13|4432.73|4433|4432.6|128
1628526000000|2021-08-09 16:20:00|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|35
1628526010000|2021-08-09 16:20:10|4433.13|4432.73|4433.13|4432.73|4433.13|4432.73|4433.13|4432.73|113
1628526020000|2021-08-09 16:20:20|4433.38|4432.98|4433.13|4432.73|4433.38|4432.98|4433.13|4432.73|156
1628526030000|2021-08-09 16:20:30|4433.25|4432.85|4433.13|4432.73|4433.25|4432.85|4433.13|4432.73|28
1628526040000|2021-08-09 16:20:40|||||||||7
1628526050000|2021-08-09 16:20:50|||||||||12
1628526060000|2021-08-09 16:21:00|4432.88|4432.48|4432.63|4432.23|4432.88|4432.48|4432.63|4432.23|318
1628526070000|2021-08-09 16:21:10|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|148
1628526080000|2021-08-09 16:21:20|||||||||8
1628526090000|2021-08-09 16:21:30|||||||||5
1628526100000|2021-08-09 16:21:40|4432.75|4432.35|4432.88|4432.48|4432.88|4432.48|4432.63|4432.23|184
1628526110000|2021-08-09 16:21:50|4432.75|4432.35|4432.63|4432.23|4432.75|4432.35|4432.63|4432.23|61
1628526120000|2021-08-09 16:22:00|4432.5|4432.1|4432.63|4432.23|4432.63|4432.23|4432.5|4432.1|319
1628526130000|2021-08-09 16:22:10|||||||||8
1628526140000|2021-08-09 16:22:20|4432.38|4431.98|4432.38|4431.98|4432.63|4432.23|4432.38|4431.98|358
1628526150000|2021-08-09 16:22:30|||||||||79
1628526160000|2021-08-09 16:22:40|4432.5|4432.1|4432.13|4431.73|4432.5|4432.1|4431.88|4431.48|502
1628526170000|2021-08-09 16:22:50|4432|4431.6|4432.13|4431.73|4432.13|4431.73|4431.88|4431.48|192
1628526180000|2021-08-09 16:23:00|4432.38|4431.98|4432.38|4431.98|4432.38|4431.98|4432.38|4431.98|263
1628526190000|2021-08-09 16:23:10|4432.13|4431.73|4432.38|4431.98|4432.38|4431.98|4432.13|4431.73|90
1628526200000|2021-08-09 16:23:20|4432.5|4432.1|4432.63|4432.23|4432.63|4432.23|4432.38|4431.98|127
1628526210000|2021-08-09 16:23:30|4432.5|4432.1|4432.38|4431.98|4432.63|4432.23|4432.38|4431.98|131
1628526220000|2021-08-09 16:23:40|4432.5|4432.1|4432.38|4431.98|4432.5|4432.1|4432.38|4431.98|76
1628526230000|2021-08-09 16:23:50|4432.13|4431.73|4432.38|4431.98|4432.38|4431.98|4432.13|4431.73|136
1628526240000|2021-08-09 16:24:00|4432.25|4431.85|4432.38|4431.98|4432.38|4431.98|4432.13|4431.73|168
1628526250000|2021-08-09 16:24:10|4432.5|4432.1|4432.38|4431.98|4432.63|4432.23|4432.38|4431.98|197
1628526260000|2021-08-09 16:24:20|||||||||22
1628526270000|2021-08-09 16:24:30|4432.13|4431.73|4432.13|4431.73|4432.38|4431.98|4432.13|4431.73|152
1628526280000|2021-08-09 16:24:40|4432.25|4431.85|4432.13|4431.73|4432.25|4431.85|4432.13|4431.73|66
1628526290000|2021-08-09 16:24:50|4431.88|4431.48|4432.13|4431.73|4432.13|4431.73|4431.88|4431.48|79
1628526300000|2021-08-09 16:25:00|4431.88|4431.48|4431.88|4431.48|4431.88|4431.48|4431.88|4431.48|180
1628526310000|2021-08-09 16:25:10|4431.63|4431.23|4431.63|4431.23|4431.63|4431.23|4431.63|4431.23|180
1628526320000|2021-08-09 16:25:20|4431.88|4431.48|4431.88|4431.48|4431.88|4431.48|4431.63|4431.23|288
1628526330000|2021-08-09 16:25:30|4432.13|4431.73|4431.88|4431.48|4432.13|4431.73|4431.88|4431.48|147
1628526340000|2021-08-09 16:25:40|||||||||4
1628526350000|2021-08-09 16:25:50|||||||||28
1628526360000|2021-08-09 16:26:00|4431.63|4431.23|4431.88|4431.48|4431.88|4431.48|4431.63|4431.23|161
1628526370000|2021-08-09 16:26:10|||||||||60
1628526380000|2021-08-09 16:26:20|4431.63|4431.23|4431.63|4431.23|4431.63|4431.23|4431.63|4431.23|155
1628526390000|2021-08-09 16:26:30|4431.88|4431.48|4431.88|4431.48|4431.88|4431.48|4431.88|4431.48|141
1628526400000|2021-08-09 16:26:40|4432|4431.6|4432.13|4431.73|4432.13|4431.73|4432|4431.6|190
1628526410000|2021-08-09 16:26:50|4431.88|4431.48|4431.88|4431.48|4431.88|4431.48|4431.88|4431.48|42
1628526420000|2021-08-09 16:27:00|||||||||93
1628526430000|2021-08-09 16:27:10|4432|4431.6|4432.13|4431.73|4432.13|4431.73|4432|4431.6|68
1628526440000|2021-08-09 16:27:20|4432.25|4431.85|4432.38|4431.98|4432.38|4431.98|4432.13|4431.73|210
1628526450000|2021-08-09 16:27:30|4432.13|4431.73|4432.13|4431.73|4432.13|4431.73|4432.13|4431.73|189
1628526460000|2021-08-09 16:27:40|4431.88|4431.48|4431.88|4431.48|4431.88|4431.48|4431.88|4431.48|118
1628526470000|2021-08-09 16:27:50|4432|4431.6|4431.88|4431.48|4432.13|4431.73|4431.88|4431.48|89
1628526480000|2021-08-09 16:28:00|4431.63|4431.23|4431.63|4431.23|4431.88|4431.48|4431.63|4431.23|225
1628526490000|2021-08-09 16:28:10|||||||||2
1628526500000|2021-08-09 16:28:20|||||||||33
1628526510000|2021-08-09 16:28:30|||||||||121
1628526520000|2021-08-09 16:28:40|4431.75|4431.35|4431.88|4431.48|4431.88|4431.48|4431.63|4431.23|115
1628526530000|2021-08-09 16:28:50|||||||||17
1628526540000|2021-08-09 16:29:00|||||||||220
1628526550000|2021-08-09 16:29:10|||||||||46
1628526560000|2021-08-09 16:29:20|||||||||18
1628526570000|2021-08-09 16:29:30|4432|4431.6|4431.88|4431.48|4432.13|4431.73|4431.88|4431.48|170
1628526580000|2021-08-09 16:29:40|||||||||2
1628526590000|2021-08-09 16:29:50|4431.75|4431.35|4431.88|4431.48|4431.88|4431.48|4431.63|4431.23|251
1628526600000|2021-08-09 16:30:00|4432.13|4431.73|4431.88|4431.48|4432.13|4431.73|4431.88|4431.48|303
1628526610000|2021-08-09 16:30:10|||||||||2
1628526620000|2021-08-09 16:30:20|4432.13|4431.73|4432.13|4431.73|4432.13|4431.73|4432.13|4431.73|118
1628526630000|2021-08-09 16:30:30|||||||||5
1628526640000|2021-08-09 16:30:40|4432.38|4431.98|4432.63|4432.23|4432.63|4432.23|4432.13|4431.73|206
1628526650000|2021-08-09 16:30:50|4432.38|4431.98|4432.63|4432.23|4432.63|4432.23|4432.38|4431.98|186
1628526660000|2021-08-09 16:31:00|4432.75|4432.35|4432.63|4432.23|4432.88|4432.48|4432.63|4432.23|152
1628526670000|2021-08-09 16:31:10|4432.75|4432.35|4432.75|4432.35|4432.75|4432.35|4432.63|4432.23|166
1628526680000|2021-08-09 16:31:20|4432.63|4432.23|4432.63|4432.23|4432.63|4432.23|4432.63|4432.23|89
1628526690000|2021-08-09 16:31:30|||||||||6
1628526700000|2021-08-09 16:31:40|4432.88|4432.48|4433.13|4432.73|4433.13|4432.73|4432.88|4432.48|649
1628526710000|2021-08-09 16:31:50|||||||||56
1628526720000|2021-08-09 16:32:00|4432.88|4432.48|4433|4432.6|4433|4432.6|4432.88|4432.48|315
1628526730000|2021-08-09 16:32:10|4432.88|4432.48|4432.88|4432.48|4433.13|4432.73|4432.88|4432.48|127
1628526740000|2021-08-09 16:32:20|||||||||3
1628526750000|2021-08-09 16:32:30|4432.63|4432.23|4432.63|4432.23|4432.63|4432.23|4432.63|4432.23|143
1628526760000|2021-08-09 16:32:40|4432.75|4432.35|4432.88|4432.48|4432.88|4432.48|4432.63|4432.23|88
1628526770000|2021-08-09 16:32:50|||||||||98
1628526780000|2021-08-09 16:33:00|4432.63|4432.23|4432.38|4431.98|4432.88|4432.48|4432.38|4431.98|252
1628526790000|2021-08-09 16:33:10|4432.5|4432.1|4432.88|4432.48|4432.88|4432.48|4432.5|4432.1|186
1628526800000|2021-08-09 16:33:20|4432.63|4432.23|4432.63|4432.23|4432.63|4432.23|4432.63|4432.23|84
1628526810000|2021-08-09 16:33:30|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|68
1628526820000|2021-08-09 16:33:40|4432.63|4432.23|4432.88|4432.48|4432.88|4432.48|4432.63|4432.23|211
1628526830000|2021-08-09 16:33:50|4433|4432.6|4432.88|4432.48|4433.13|4432.73|4432.88|4432.48|274
1628526840000|2021-08-09 16:34:00|4433.13|4432.73|4432.88|4432.48|4433.13|4432.73|4432.88|4432.48|122
1628526850000|2021-08-09 16:34:10|4433|4432.6|4433|4432.6|4433.13|4432.73|4432.88|4432.48|48
1628526860000|2021-08-09 16:34:20|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|25
1628526870000|2021-08-09 16:34:30|4432.63|4432.23|4432.63|4432.23|4432.88|4432.48|4432.63|4432.23|268
1628526880000|2021-08-09 16:34:40|4432.38|4431.98|4432.38|4431.98|4432.38|4431.98|4432.38|4431.98|102
1628526890000|2021-08-09 16:34:50|4432.63|4432.23|4432.63|4432.23|4432.63|4432.23|4432.63|4432.23|54
1628526900000|2021-08-09 16:35:00|4432.75|4432.35|4432.63|4432.23|4432.88|4432.48|4432.63|4432.23|216
1628526910000|2021-08-09 16:35:10|4432.75|4432.35|4432.63|4432.23|4432.88|4432.48|4432.63|4432.23|135
1628526920000|2021-08-09 16:35:20|4432.88|4432.48|4432.38|4431.98|4432.88|4432.48|4432.38|4431.98|111
1628526930000|2021-08-09 16:35:30|||||||||16
1628526940000|2021-08-09 16:35:40|4432.63|4432.23|4432.38|4431.98|4432.63|4432.23|4432.38|4431.98|113
1628526950000|2021-08-09 16:35:50|||||||||14
1628526960000|2021-08-09 16:36:00|4432.63|4432.23|4432.13|4431.73|4432.63|4432.23|4432.13|4431.73|351
1628526970000|2021-08-09 16:36:10|4432.38|4431.98|4432.13|4431.73|4432.38|4431.98|4432.13|4431.73|74
1628526980000|2021-08-09 16:36:20|4432.25|4431.85|4432.13|4431.73|4432.25|4431.85|4432.13|4431.73|28
1628526990000|2021-08-09 16:36:30|4432.25|4431.85|4432.38|4431.98|4432.38|4431.98|4432.13|4431.73|24
1628527000000|2021-08-09 16:36:40|||||||||7
1628527010000|2021-08-09 16:36:50|4432.13|4431.73|4432.13|4431.73|4432.38|4431.98|4432.13|4431.73|252
1628527020000|2021-08-09 16:37:00|4432.38|4431.98|4432.38|4431.98|4432.38|4431.98|4432.13|4431.73|74
1628527030000|2021-08-09 16:37:10|4432.25|4431.85|4432.38|4431.98|4432.38|4431.98|4432.13|4431.73|77
1628527040000|2021-08-09 16:37:20|4432.25|4431.85|4432.13|4431.73|4432.25|4431.85|4432.13|4431.73|97
1628527050000|2021-08-09 16:37:30|||||||||8
1628527060000|2021-08-09 16:37:40|4432.25|4431.85|4432.38|4431.98|4432.38|4431.98|4432.13|4431.73|176
1628527070000|2021-08-09 16:37:50|||||||||135
1628527080000|2021-08-09 16:38:00|4432.5|4432.1|4432.63|4432.23|4432.63|4432.23|4432.5|4432.1|47
1628527090000|2021-08-09 16:38:10|||||||||12
1628527100000|2021-08-09 16:38:20|4432.5|4432.1|4432.63|4432.23|4432.63|4432.23|4432.38|4431.98|96
1628527110000|2021-08-09 16:38:30|4432.5|4432.1|4432.38|4431.98|4432.5|4432.1|4432.38|4431.98|36
1628527120000|2021-08-09 16:38:40|||||||||1
1628527130000|2021-08-09 16:38:50|4432.63|4432.23|4432.5|4432.1|4432.63|4432.23|4432.5|4432.1|142
1628527140000|2021-08-09 16:39:00|4432.38|4431.98|4432.63|4432.23|4432.63|4432.23|4432.38|4431.98|143
1628527150000|2021-08-09 16:39:10|4432.5|4432.1|4432.38|4431.98|4432.63|4432.23|4432.38|4431.98|68
1628527160000|2021-08-09 16:39:20|4432.63|4432.23|4432.63|4432.23|4432.63|4432.23|4432.63|4432.23|58
1628527170000|2021-08-09 16:39:30|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|4432.88|4432.48|72
1628527180000|2021-08-09 16:39:40|||||||||4
1628527190000|2021-08-09 16:39:50|||||||||4
1628527200000|2021-08-09 16:40:00|4432.76|4432.36|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|117
1628527210000|2021-08-09 16:40:10|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|115
1628527220000|2021-08-09 16:40:20|||||||||8
1628527230000|2021-08-09 16:40:30|4433.01|4432.61|4432.76|4432.36|4433.01|4432.61|4432.76|4432.36|112
1628527240000|2021-08-09 16:40:40|||||||||18
1628527250000|2021-08-09 16:40:50|4432.51|4432.11|4432.51|4432.11|4432.76|4432.36|4432.51|4432.11|163
1628527260000|2021-08-09 16:41:00|4432.63|4432.23|4432.51|4432.11|4432.76|4432.36|4432.51|4432.11|193
1628527270000|2021-08-09 16:41:10|4432.38|4431.98|4432.26|4431.86|4432.38|4431.98|4432.26|4431.86|119
1628527280000|2021-08-09 16:41:20|4432.38|4431.98|4432.51|4432.11|4432.51|4432.11|4432.38|4431.98|53
1628527290000|2021-08-09 16:41:30|||||||||98
1628527300000|2021-08-09 16:41:40|4432.26|4431.86|4432.26|4431.86|4432.26|4431.86|4432.26|4431.86|46
1628527310000|2021-08-09 16:41:50|||||||||4
1628527320000|2021-08-09 16:42:00|4432.51|4432.11|4432.26|4431.86|4432.51|4432.11|4432.26|4431.86|190
1628527330000|2021-08-09 16:42:10|4432.38|4431.98|4432.26|4431.86|4432.51|4432.11|4432.26|4431.86|114
1628527340000|2021-08-09 16:42:20|4432.01|4431.61|4432.01|4431.61|4432.01|4431.61|4431.88|4431.48|197
1628527350000|2021-08-09 16:42:30|4431.76|4431.36|4431.76|4431.36|4432.01|4431.61|4431.76|4431.36|110
1628527360000|2021-08-09 16:42:40|4431.51|4431.11|4431.76|4431.36|4432.01|4431.61|4431.51|4431.11|268
1628527370000|2021-08-09 16:42:50|4431.88|4431.48|4432.01|4431.61|4432.01|4431.61|4431.76|4431.36|70
1628527380000|2021-08-09 16:43:00|||||||||5
1628527390000|2021-08-09 16:43:10|||||||||84
1628527400000|2021-08-09 16:43:20|||||||||2
1628527410000|2021-08-09 16:43:30|4432.26|4431.86|4432.01|4431.61|4432.26|4431.86|4432.01|4431.61|241
1628527420000|2021-08-09 16:43:40|||||||||23
1628527430000|2021-08-09 16:43:50|||||||||214
1628527440000|2021-08-09 16:44:00|4431.76|4431.36|4432.01|4431.61|4432.01|4431.61|4431.76|4431.36|68
1628527450000|2021-08-09 16:44:10|4431.88|4431.48|4432.01|4431.61|4432.01|4431.61|4431.76|4431.36|115
1628527460000|2021-08-09 16:44:20|4431.76|4431.36|4432.01|4431.61|4432.01|4431.61|4431.76|4431.36|84
1628527470000|2021-08-09 16:44:30|4431.76|4431.36|4431.76|4431.36|4431.76|4431.36|4431.76|4431.36|204
1628527480000|2021-08-09 16:44:40|4432.01|4431.61|4432.01|4431.61|4432.01|4431.61|4431.88|4431.48|106
1628527490000|2021-08-09 16:44:50|4432.13|4431.73|4432.01|4431.61|4432.26|4431.86|4432.01|4431.61|67
1628527500000|2021-08-09 16:45:00|||||||||10
1628527510000|2021-08-09 16:45:10|4432.26|4431.86|4432.01|4431.61|4432.26|4431.86|4432.01|4431.61|92
1628527520000|2021-08-09 16:45:20|4432.26|4431.86|4432.51|4432.11|4432.51|4432.11|4432.26|4431.86|257
1628527530000|2021-08-09 16:45:30|4432.26|4431.86|4432.26|4431.86|4432.51|4432.11|4432.26|4431.86|135
1628527540000|2021-08-09 16:45:40|4432.38|4431.98|4432.51|4432.11|4432.51|4432.11|4432.26|4431.86|107
1628527550000|2021-08-09 16:45:50|4432.38|4431.98|4432.51|4432.11|4432.51|4432.11|4432.26|4431.86|54
1628527560000|2021-08-09 16:46:00|||||||||84
1628527570000|2021-08-09 16:46:10|||||||||49
1628527580000|2021-08-09 16:46:20|||||||||20
1628527590000|2021-08-09 16:46:30|4432.76|4432.36|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|138
1628527600000|2021-08-09 16:46:40|4432.88|4432.48|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|88
1628527610000|2021-08-09 16:46:50|4432.88|4432.48|4432.76|4432.36|4432.88|4432.48|4432.76|4432.36|69
1628527620000|2021-08-09 16:47:00|||||||||38
1628527630000|2021-08-09 16:47:10|4432.63|4432.23|4432.76|4432.36|4432.76|4432.36|4432.51|4432.11|194
1628527640000|2021-08-09 16:47:20|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|90
1628527650000|2021-08-09 16:47:30|||||||||3
1628527660000|2021-08-09 16:47:40|4432.76|4432.36|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|148
1628527670000|2021-08-09 16:47:50|4432.76|4432.36|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|92
1628527680000|2021-08-09 16:48:00|4432.76|4432.36|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|65
1628527690000|2021-08-09 16:48:10|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|87
1628527700000|2021-08-09 16:48:20|4433.01|4432.61|4432.76|4432.36|4433.01|4432.61|4432.76|4432.36|50
1628527710000|2021-08-09 16:48:30|4432.88|4432.48|4433.01|4432.61|4433.01|4432.61|4432.88|4432.48|154
1628527720000|2021-08-09 16:48:40|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|34
1628527740000|2021-08-09 16:49:00|4432.88|4432.48|4432.76|4432.36|4433.01|4432.61|4432.76|4432.36|78
1628527750000|2021-08-09 16:49:10|||||||||71
1628527760000|2021-08-09 16:49:20|4432.63|4432.23|4432.51|4432.11|4432.63|4432.23|4432.51|4432.11|99
1628527770000|2021-08-09 16:49:30|4432.63|4432.23|4432.51|4432.11|4432.63|4432.23|4432.51|4432.11|35
1628527780000|2021-08-09 16:49:40|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|91
1628527790000|2021-08-09 16:49:50|4432.51|4432.11|4432.51|4432.11|4432.63|4432.23|4432.51|4432.11|133
1628527800000|2021-08-09 16:50:00|4432.76|4432.36|4432.76|4432.36|4432.88|4432.48|4432.51|4432.11|169
1628527810000|2021-08-09 16:50:10|||||||||14
1628527820000|2021-08-09 16:50:20|4433.01|4432.61|4432.76|4432.36|4433.01|4432.61|4432.76|4432.36|199
1628527830000|2021-08-09 16:50:30|||||||||37
1628527840000|2021-08-09 16:50:40|||||||||6
1628527850000|2021-08-09 16:50:50|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|29
1628527860000|2021-08-09 16:51:00|4432.76|4432.36|4432.76|4432.36|4433.01|4432.61|4432.76|4432.36|280
1628527870000|2021-08-09 16:51:10|||||||||3
1628527880000|2021-08-09 16:51:20|4432.88|4432.48|4433.01|4432.61|4433.01|4432.61|4432.88|4432.48|65
1628527890000|2021-08-09 16:51:30|4432.88|4432.48|4432.76|4432.36|4432.88|4432.48|4432.76|4432.36|60
1628527900000|2021-08-09 16:51:40|||||||||4
1628527910000|2021-08-09 16:51:50|||||||||2
1628527920000|2021-08-09 16:52:00|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|57
1628527930000|2021-08-09 16:52:10|||||||||8
1628527940000|2021-08-09 16:52:20|||||||||13
1628527950000|2021-08-09 16:52:30|4433.13|4432.73|4433.26|4432.86|4433.26|4432.86|4433.13|4432.73|180
1628527960000|2021-08-09 16:52:40|4433.01|4432.61|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|405
1628527970000|2021-08-09 16:52:50|||||||||2
1628527980000|2021-08-09 16:53:00|||||||||9
1628527990000|2021-08-09 16:53:10|4432.76|4432.36|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|174
1628528000000|2021-08-09 16:53:20|||||||||16
1628528010000|2021-08-09 16:53:30|||||||||16
1628528020000|2021-08-09 16:53:40|||||||||155
1628528030000|2021-08-09 16:53:50|||||||||4
1628528040000|2021-08-09 16:54:00|||||||||5
1628528050000|2021-08-09 16:54:10|||||||||9
1628528060000|2021-08-09 16:54:20|||||||||8
1628528070000|2021-08-09 16:54:30|||||||||11
1628528080000|2021-08-09 16:54:40|||||||||5
1628528090000|2021-08-09 16:54:50|||||||||234
1628528100000|2021-08-09 16:55:00|4433.13|4432.73|4433.01|4432.61|4433.13|4432.73|4433.01|4432.61|129
1628528110000|2021-08-09 16:55:10|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|24
1628528120000|2021-08-09 16:55:20|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|112
1628528130000|2021-08-09 16:55:30|4433.26|4432.86|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|69
1628528140000|2021-08-09 16:55:40|4432.88|4432.48|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|329
1628528150000|2021-08-09 16:55:50|4432.76|4432.36|4433.26|4432.86|4433.26|4432.86|4432.76|4432.36|288
1628528160000|2021-08-09 16:56:00|4433.01|4432.61|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|83
1628528170000|2021-08-09 16:56:10|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|67
1628528180000|2021-08-09 16:56:20|4432.51|4432.11|4432.51|4432.11|4432.51|4432.11|4432.51|4432.11|86
1628528190000|2021-08-09 16:56:30|||||||||49
1628528200000|2021-08-09 16:56:40|4432.76|4432.36|4432.51|4432.11|4432.76|4432.36|4432.51|4432.11|128
1628528210000|2021-08-09 16:56:50|4432.26|4431.86|4432.26|4431.86|4432.26|4431.86|4432.26|4431.86|80
1628528220000|2021-08-09 16:57:00|4432.51|4432.11|4432.26|4431.86|4432.51|4432.11|4432.26|4431.86|133
1628528230000|2021-08-09 16:57:10|4432.51|4432.11|4432.51|4432.11|4432.51|4432.11|4432.51|4432.11|64
1628528240000|2021-08-09 16:57:20|4432.63|4432.23|4432.76|4432.36|4432.76|4432.36|4432.63|4432.23|73
1628528250000|2021-08-09 16:57:30|||||||||6
1628528260000|2021-08-09 16:57:40|4432.88|4432.48|4432.76|4432.36|4432.88|4432.48|4432.76|4432.36|187
1628528270000|2021-08-09 16:57:50|4432.63|4432.23|4432.51|4432.11|4432.76|4432.36|4432.38|4431.98|223
1628528280000|2021-08-09 16:58:00|4432.26|4431.86|4432.51|4432.11|4432.51|4432.11|4432.26|4431.86|158
1628528290000|2021-08-09 16:58:10|4432.26|4431.86|4432.51|4432.11|4432.51|4432.11|4432.26|4431.86|69
1628528300000|2021-08-09 16:58:20|4432.26|4431.86|4432.26|4431.86|4432.26|4431.86|4432.26|4431.86|51
1628528310000|2021-08-09 16:58:30|||||||||134
1628528320000|2021-08-09 16:58:40|4432.51|4432.11|4432.51|4432.11|4432.51|4432.11|4432.38|4431.98|124
1628528330000|2021-08-09 16:58:50|||||||||15
1628528340000|2021-08-09 16:59:00|4432.26|4431.86|4432.38|4431.98|4432.51|4432.11|4432.26|4431.86|210
1628528350000|2021-08-09 16:59:10|4432.26|4431.86|4432.51|4432.11|4432.51|4432.11|4432.26|4431.86|102
1628528360000|2021-08-09 16:59:20|4432.63|4432.23|4432.76|4432.36|4432.76|4432.36|4432.63|4432.23|17
1628528370000|2021-08-09 16:59:30|||||||||2
1628528380000|2021-08-09 16:59:40|||||||||9
1628528390000|2021-08-09 16:59:50|4432.88|4432.48|4433.01|4432.61|4433.01|4432.61|4432.88|4432.48|62
1628528400000|2021-08-09 17:00:00|4432.76|4432.36|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|238
1628528410000|2021-08-09 17:00:10|4432.88|4432.48|4432.76|4432.36|4432.88|4432.48|4432.76|4432.36|100
1628528420000|2021-08-09 17:00:20|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4432.88|4432.48|242
1628528430000|2021-08-09 17:00:30|4433.13|4432.73|4433.26|4432.86|4433.26|4432.86|4433.13|4432.73|74
1628528440000|2021-08-09 17:00:40|4433.13|4432.73|4433.01|4432.61|4433.13|4432.73|4433.01|4432.61|52
1628528450000|2021-08-09 17:00:50|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|37
1628528460000|2021-08-09 17:01:00|4433.38|4432.98|4433.51|4433.11|4433.63|4433.23|4433.38|4432.98|545
1628528470000|2021-08-09 17:01:10|||||||||119
1628528480000|2021-08-09 17:01:20|4433.38|4432.98|4433.26|4432.86|4433.38|4432.98|4433.26|4432.86|65
1628528490000|2021-08-09 17:01:30|||||||||7
1628528500000|2021-08-09 17:01:40|4433.01|4432.61|4432.76|4432.36|4433.01|4432.61|4432.76|4432.36|182
1628528510000|2021-08-09 17:01:50|4432.88|4432.48|4433.01|4432.61|4433.01|4432.61|4432.88|4432.48|94
1628528520000|2021-08-09 17:02:00|4432.76|4432.36|4432.76|4432.36|4433.01|4432.61|4432.76|4432.36|238
1628528530000|2021-08-09 17:02:10|4433.01|4432.61|4432.76|4432.36|4433.01|4432.61|4432.76|4432.36|108
1628528540000|2021-08-09 17:02:20|||||||||73
1628528550000|2021-08-09 17:02:30|4432.63|4432.23|4433.01|4432.61|4433.01|4432.61|4432.63|4432.23|134
1628528560000|2021-08-09 17:02:40|4432.76|4432.36|4432.88|4432.48|4433.01|4432.61|4432.76|4432.36|102
1628528570000|2021-08-09 17:02:50|4433.01|4432.61|4432.76|4432.36|4433.01|4432.61|4432.76|4432.36|17
1628528580000|2021-08-09 17:03:00|4432.88|4432.48|4433.01|4432.61|4433.01|4432.61|4432.88|4432.48|54
1628528590000|2021-08-09 17:03:10|||||||||2
1628528600000|2021-08-09 17:03:20|||||||||7
1628528610000|2021-08-09 17:03:30|||||||||36
1628528620000|2021-08-09 17:03:40|4432.76|4432.36|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|61
1628528630000|2021-08-09 17:03:50|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|129
1628528640000|2021-08-09 17:04:00|||||||||68
1628528650000|2021-08-09 17:04:10|4433.38|4432.98|4433.26|4432.86|4433.38|4432.98|4433.26|4432.86|64
1628528660000|2021-08-09 17:04:20|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|59
1628528670000|2021-08-09 17:04:30|||||||||18
1628528680000|2021-08-09 17:04:40|||||||||15
1628528690000|2021-08-09 17:04:50|||||||||1
1628528700000|2021-08-09 17:05:00|||||||||31
1628528710000|2021-08-09 17:05:10|4432.88|4432.48|4433.01|4432.61|4433.13|4432.73|4432.88|4432.48|198
1628528720000|2021-08-09 17:05:20|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|59
1628528730000|2021-08-09 17:05:30|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|10
1628528740000|2021-08-09 17:05:40|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|170
1628528750000|2021-08-09 17:05:50|4433.38|4432.98|4433.26|4432.86|4433.38|4432.98|4433.26|4432.86|75
1628528760000|2021-08-09 17:06:00|||||||||11
1628528770000|2021-08-09 17:06:10|4433.51|4433.11|4433.26|4432.86|4433.51|4433.11|4433.26|4432.86|107
1628528780000|2021-08-09 17:06:20|||||||||5
1628528790000|2021-08-09 17:06:30|||||||||2
1628528800000|2021-08-09 17:06:40|||||||||4
1628528810000|2021-08-09 17:06:50|4433.38|4432.98|4433.38|4432.98|4433.38|4432.98|4433.38|4432.98|95
1628528820000|2021-08-09 17:07:00|4433.26|4432.86|4433.26|4432.86|4433.51|4433.11|4433.26|4432.86|175
1628528830000|2021-08-09 17:07:10|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|99
1628528840000|2021-08-09 17:07:20|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|37
1628528850000|2021-08-09 17:07:30|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|63
1628528860000|2021-08-09 17:07:40|||||||||71
1628528870000|2021-08-09 17:07:50|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|120
1628528880000|2021-08-09 17:08:00|||||||||5
1628528890000|2021-08-09 17:08:10|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|101
1628528900000|2021-08-09 17:08:20|4433.38|4432.98|4433.26|4432.86|4433.51|4433.11|4433.26|4432.86|101
1628528920000|2021-08-09 17:08:40|||||||||5
1628528930000|2021-08-09 17:08:50|||||||||2
1628528940000|2021-08-09 17:09:00|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|315
1628528950000|2021-08-09 17:09:10|4432.76|4432.36|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|149
1628528960000|2021-08-09 17:09:20|4432.76|4432.36|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|112
1628528970000|2021-08-09 17:09:30|||||||||29
1628528980000|2021-08-09 17:09:40|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|187
1628529000000|2021-08-09 17:10:00|4433.13|4432.73|4433.26|4432.86|4433.26|4432.86|4433.13|4432.73|107
1628529010000|2021-08-09 17:10:10|4433.13|4432.73|4433.26|4432.86|4433.26|4432.86|4433.13|4432.73|101
1628529020000|2021-08-09 17:10:20|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|79
1628529030000|2021-08-09 17:10:30|4433.13|4432.73|4433.26|4432.86|4433.26|4432.86|4433.13|4432.73|65
1628529040000|2021-08-09 17:10:40|||||||||14
1628529050000|2021-08-09 17:10:50|||||||||27
1628529060000|2021-08-09 17:11:00|4433.13|4432.73|4433.26|4432.86|4433.26|4432.86|4433.13|4432.73|391
1628529070000|2021-08-09 17:11:10|||||||||21
1628529080000|2021-08-09 17:11:20|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|389
1628529090000|2021-08-09 17:11:30|||||||||14
1628529100000|2021-08-09 17:11:40|4433.38|4432.98|4433.26|4432.86|4433.38|4432.98|4433.26|4432.86|403
1628529110000|2021-08-09 17:11:50|||||||||8
1628529120000|2021-08-09 17:12:00|4433.13|4432.73|4433.01|4432.61|4433.13|4432.73|4433.01|4432.61|335
1628529130000|2021-08-09 17:12:10|||||||||102
1628529140000|2021-08-09 17:12:20|4433.13|4432.73|4433.26|4432.86|4433.26|4432.86|4433.13|4432.73|321
1628529150000|2021-08-09 17:12:30|4433.01|4432.61|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|105
1628529160000|2021-08-09 17:12:40|||||||||14
1628529170000|2021-08-09 17:12:50|||||||||14
1628529180000|2021-08-09 17:13:00|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|114
1628529190000|2021-08-09 17:13:10|4433.13|4432.73|4433.01|4432.61|4433.13|4432.73|4433.01|4432.61|86
1628529200000|2021-08-09 17:13:20|4433.13|4432.73|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|71
1628529210000|2021-08-09 17:13:30|||||||||14
1628529220000|2021-08-09 17:13:40|||||||||105
1628529230000|2021-08-09 17:13:50|4433.38|4432.98|4433.51|4433.11|4433.51|4433.11|4433.38|4432.98|59
1628529240000|2021-08-09 17:14:00|||||||||116
1628529250000|2021-08-09 17:14:10|||||||||3
1628529260000|2021-08-09 17:14:20|4433.26|4432.86|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|127
1628529270000|2021-08-09 17:14:30|||||||||3
1628529280000|2021-08-09 17:14:40|4433.76|4433.36|4433.76|4433.36|4433.76|4433.36|4433.76|4433.36|294
1628529290000|2021-08-09 17:14:50|4433.51|4433.11|4433.51|4433.11|4433.76|4433.36|4433.51|4433.11|184
1628529300000|2021-08-09 17:15:00|||||||||36
1628529310000|2021-08-09 17:15:10|4433.76|4433.36|4433.51|4433.11|4433.76|4433.36|4433.51|4433.11|328
1628529320000|2021-08-09 17:15:20|4433.63|4433.23|4433.51|4433.11|4433.76|4433.36|4433.51|4433.11|9
1628529330000|2021-08-09 17:15:30|4433.76|4433.36|4433.76|4433.36|4433.76|4433.36|4433.51|4433.11|222
1628529340000|2021-08-09 17:15:40|||||||||64
1628529350000|2021-08-09 17:15:50|4434.01|4433.61|4433.76|4433.36|4434.01|4433.61|4433.76|4433.36|164
1628529360000|2021-08-09 17:16:00|4433.88|4433.48|4434.01|4433.61|4434.01|4433.61|4433.76|4433.36|145
1628529370000|2021-08-09 17:16:10|4433.76|4433.36|4433.76|4433.36|4433.76|4433.36|4433.76|4433.36|136
1628529380000|2021-08-09 17:16:20|4433.88|4433.48|4433.88|4433.48|4433.88|4433.48|4433.76|4433.36|127
1628529390000|2021-08-09 17:16:30|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|39
1628529400000|2021-08-09 17:16:40|||||||||15
1628529410000|2021-08-09 17:16:50|4433.76|4433.36|4433.76|4433.36|4433.76|4433.36|4433.63|4433.23|307
1628529420000|2021-08-09 17:17:00|4433.51|4433.11|4433.76|4433.36|4433.76|4433.36|4433.51|4433.11|109
1628529430000|2021-08-09 17:17:10|||||||||2
1628529440000|2021-08-09 17:17:20|||||||||86
1628529450000|2021-08-09 17:17:30|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|44
1628529460000|2021-08-09 17:17:40|4433.26|4432.86|4433.26|4432.86|4433.51|4433.11|4433.26|4432.86|214
1628529470000|2021-08-09 17:17:50|4433.38|4432.98|4433.26|4432.86|4433.38|4432.98|4433.26|4432.86|31
1628529480000|2021-08-09 17:18:00|4433.38|4432.98|4433.26|4432.86|4433.51|4433.11|4433.26|4432.86|98
1628529490000|2021-08-09 17:18:10|||||||||13
1628529500000|2021-08-09 17:18:20|||||||||64
1628529510000|2021-08-09 17:18:30|||||||||4
1628529520000|2021-08-09 17:18:40|4433.01|4432.61|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|136
1628529530000|2021-08-09 17:18:50|||||||||15
1628529540000|2021-08-09 17:19:00|||||||||7
1628529550000|2021-08-09 17:19:10|4432.88|4432.48|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|116
1628529560000|2021-08-09 17:19:20|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|97
1628529570000|2021-08-09 17:19:30|4432.51|4432.11|4432.76|4432.36|4432.76|4432.36|4432.51|4432.11|159
1628529580000|2021-08-09 17:19:40|4432.51|4432.11|4432.51|4432.11|4432.76|4432.36|4432.51|4432.11|382
1628529590000|2021-08-09 17:19:50|||||||||113
1628529600000|2021-08-09 17:20:00|4432.76|4432.36|4432.51|4432.11|4432.76|4432.36|4432.51|4432.11|208
1628529610000|2021-08-09 17:20:10|||||||||108
1628529620000|2021-08-09 17:20:20|4432.38|4431.98|4432.51|4432.11|4432.51|4432.11|4432.26|4431.86|360
1628529630000|2021-08-09 17:20:30|||||||||27
1628529640000|2021-08-09 17:20:40|||||||||25
1628529650000|2021-08-09 17:20:50|4432.26|4431.86|4432.26|4431.86|4432.26|4431.86|4432.26|4431.86|100
1628529660000|2021-08-09 17:21:00|4432.13|4431.73|4432.26|4431.86|4432.26|4431.86|4432.13|4431.73|389
1628529670000|2021-08-09 17:21:10|||||||||22
1628529680000|2021-08-09 17:21:20|4432.51|4432.11|4432.51|4432.11|4432.51|4432.11|4432.51|4432.11|258
1628529690000|2021-08-09 17:21:30|4432.63|4432.23|4432.76|4432.36|4432.76|4432.36|4432.51|4432.11|150
1628529700000|2021-08-09 17:21:40|4432.51|4432.11|4432.51|4432.11|4432.51|4432.11|4432.51|4432.11|91
1628529710000|2021-08-09 17:21:50|4432.63|4432.23|4432.76|4432.36|4432.76|4432.36|4432.63|4432.23|82
1628529720000|2021-08-09 17:22:00|4432.51|4432.11|4432.76|4432.36|4432.76|4432.36|4432.51|4432.11|119
1628529730000|2021-08-09 17:22:10|||||||||95
1628529740000|2021-08-09 17:22:20|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|107
1628529750000|2021-08-09 17:22:30|||||||||195
1628529760000|2021-08-09 17:22:40|||||||||9
1628529770000|2021-08-09 17:22:50|4433.13|4432.73|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|112
1628529780000|2021-08-09 17:23:00|||||||||13
1628529790000|2021-08-09 17:23:10|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|103
1628529800000|2021-08-09 17:23:20|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|139
1628529810000|2021-08-09 17:23:30|||||||||1
1628529820000|2021-08-09 17:23:40|||||||||44
1628529830000|2021-08-09 17:23:50|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|68
1628529840000|2021-08-09 17:24:00|||||||||38
1628529850000|2021-08-09 17:24:10|||||||||11
1628529860000|2021-08-09 17:24:20|||||||||2
1628529870000|2021-08-09 17:24:30|4433.26|4432.86|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|129
1628529880000|2021-08-09 17:24:40|4433.26|4432.86|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|63
1628529890000|2021-08-09 17:24:50|||||||||7
1628529900000|2021-08-09 17:25:00|||||||||11
1628529910000|2021-08-09 17:25:10|||||||||104
1628529920000|2021-08-09 17:25:20|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|293
1628529930000|2021-08-09 17:25:30|4433.01|4432.61|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|147
1628529940000|2021-08-09 17:25:40|4433.13|4432.73|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|153
1628529950000|2021-08-09 17:25:50|4433.01|4432.61|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|69
1628529960000|2021-08-09 17:26:00|||||||||95
1628529970000|2021-08-09 17:26:10|||||||||7
1628529980000|2021-08-09 17:26:20|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|29
1628529990000|2021-08-09 17:26:30|4433.01|4432.61|4432.76|4432.36|4433.01|4432.61|4432.76|4432.36|115
1628530000000|2021-08-09 17:26:40|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|57
1628530010000|2021-08-09 17:26:50|||||||||10
1628530020000|2021-08-09 17:27:00|4433.13|4432.73|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|77
1628530030000|2021-08-09 17:27:10|4433.26|4432.86|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|136
1628530040000|2021-08-09 17:27:20|||||||||4
1628530050000|2021-08-09 17:27:30|||||||||8
1628530060000|2021-08-09 17:27:40|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|80
1628530070000|2021-08-09 17:27:50|4432.88|4432.48|4433.01|4432.61|4433.01|4432.61|4432.88|4432.48|77
1628530080000|2021-08-09 17:28:00|||||||||28
1628530090000|2021-08-09 17:28:10|||||||||95
1628530100000|2021-08-09 17:28:20|||||||||5
1628530110000|2021-08-09 17:28:30|||||||||6
1628530120000|2021-08-09 17:28:40|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|73
1628530130000|2021-08-09 17:28:50|||||||||2
1628530140000|2021-08-09 17:29:00|||||||||62
1628530150000|2021-08-09 17:29:10|||||||||4
1628530160000|2021-08-09 17:29:20|||||||||6
1628530170000|2021-08-09 17:29:30|4432.51|4432.11|4432.76|4432.36|4432.76|4432.36|4432.51|4432.11|109
1628530180000|2021-08-09 17:29:40|4432.63|4432.23|4432.51|4432.11|4432.63|4432.23|4432.51|4432.11|82
1628530190000|2021-08-09 17:29:50|||||||||2
1628530200000|2021-08-09 17:30:00|||||||||34
1628530210000|2021-08-09 17:30:10|4432.26|4431.86|4432.51|4432.11|4432.51|4432.11|4432.26|4431.86|457
1628530220000|2021-08-09 17:30:20|4432.26|4431.86|4432.01|4431.61|4432.26|4431.86|4432.01|4431.61|219
1628530230000|2021-08-09 17:30:30|4431.88|4431.48|4432.01|4431.61|4432.01|4431.61|4431.76|4431.36|365
1628530240000|2021-08-09 17:30:40|||||||||19
1628530250000|2021-08-09 17:30:50|4432.26|4431.86|4432.01|4431.61|4432.26|4431.86|4432.01|4431.61|255
1628530260000|2021-08-09 17:31:00|4431.88|4431.48|4431.76|4431.36|4431.88|4431.48|4431.76|4431.36|135
1628530270000|2021-08-09 17:31:10|4431.88|4431.48|4432.01|4431.61|4432.01|4431.61|4431.88|4431.48|48
1628530280000|2021-08-09 17:31:20|4432.26|4431.86|4432.26|4431.86|4432.26|4431.86|4432.01|4431.61|135
1628530290000|2021-08-09 17:31:30|||||||||103
1628530300000|2021-08-09 17:31:40|||||||||18
1628530310000|2021-08-09 17:31:50|4432.51|4432.11|4432.26|4431.86|4432.51|4432.11|4432.26|4431.86|70
1628530320000|2021-08-09 17:32:00|4432.13|4431.73|4432.26|4431.86|4432.26|4431.86|4432.13|4431.73|65
1628530330000|2021-08-09 17:32:10|4432.13|4431.73|4432.01|4431.61|4432.26|4431.86|4432.01|4431.61|114
1628530340000|2021-08-09 17:32:20|4432.26|4431.86|4432.26|4431.86|4432.26|4431.86|4432.01|4431.61|117
1628530350000|2021-08-09 17:32:30|4432.01|4431.61|4432.01|4431.61|4432.01|4431.61|4432.01|4431.61|36
1628530360000|2021-08-09 17:32:40|4432.26|4431.86|4432.26|4431.86|4432.26|4431.86|4432.01|4431.61|182
1628530370000|2021-08-09 17:32:50|||||||||8
1628530380000|2021-08-09 17:33:00|4432.51|4432.11|4432.26|4431.86|4432.51|4432.11|4432.26|4431.86|169
1628530390000|2021-08-09 17:33:10|4432.13|4431.73|4432.26|4431.86|4432.26|4431.86|4432.13|4431.73|91
1628530400000|2021-08-09 17:33:20|4432.13|4431.73|4432.01|4431.61|4432.13|4431.73|4432.01|4431.61|115
1628530410000|2021-08-09 17:33:30|4431.76|4431.36|4432.01|4431.61|4432.01|4431.61|4431.76|4431.36|204
1628530420000|2021-08-09 17:33:40|4431.76|4431.36|4431.76|4431.36|4431.76|4431.36|4431.76|4431.36|54
1628530430000|2021-08-09 17:33:50|4432.01|4431.61|4432.01|4431.61|4432.01|4431.61|4432.01|4431.61|125
1628530440000|2021-08-09 17:34:00|4432.26|4431.86|4432.01|4431.61|4432.26|4431.86|4432.01|4431.61|154
1628530450000|2021-08-09 17:34:10|||||||||5
1628530460000|2021-08-09 17:34:20|4432.13|4431.73|4432.26|4431.86|4432.26|4431.86|4432.13|4431.73|119
1628530470000|2021-08-09 17:34:30|4432.13|4431.73|4432.01|4431.61|4432.13|4431.73|4432.01|4431.61|30
1628530480000|2021-08-09 17:34:40|4431.76|4431.36|4432.01|4431.61|4432.01|4431.61|4431.76|4431.36|171
1628530490000|2021-08-09 17:34:50|||||||||128
1628530500000|2021-08-09 17:35:00|4431.76|4431.36|4431.76|4431.36|4431.76|4431.36|4431.76|4431.36|94
1628530510000|2021-08-09 17:35:10|4432.01|4431.61|4431.76|4431.36|4432.01|4431.61|4431.76|4431.36|97
1628530520000|2021-08-09 17:35:20|4432.01|4431.61|4432.26|4431.86|4432.26|4431.86|4431.88|4431.48|234
1628530530000|2021-08-09 17:35:30|4432.01|4431.61|4432.13|4431.73|4432.26|4431.86|4432.01|4431.61|53
1628530540000|2021-08-09 17:35:40|4432.01|4431.61|4432.26|4431.86|4432.26|4431.86|4432.01|4431.61|122
1628530550000|2021-08-09 17:35:50|4432.13|4431.73|4432.01|4431.61|4432.26|4431.86|4432.01|4431.61|43
1628530560000|2021-08-09 17:36:00|4432.13|4431.73|4432.26|4431.86|4432.26|4431.86|4432.01|4431.61|37
1628530570000|2021-08-09 17:36:10|4432.51|4432.11|4432.26|4431.86|4432.51|4432.11|4432.26|4431.86|171
1628530580000|2021-08-09 17:36:20|4432.51|4432.11|4432.51|4432.11|4432.51|4432.11|4432.38|4431.98|74
1628530590000|2021-08-09 17:36:30|4432.63|4432.23|4432.51|4432.11|4432.63|4432.23|4432.51|4432.11|166
1628530600000|2021-08-09 17:36:40|4432.76|4432.36|4432.51|4432.11|4432.76|4432.36|4432.51|4432.11|147
1628530610000|2021-08-09 17:36:50|4432.63|4432.23|4432.51|4432.11|4432.63|4432.23|4432.51|4432.11|26
1628530620000|2021-08-09 17:37:00|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|4432.51|4432.11|91
1628530630000|2021-08-09 17:37:10|||||||||14
1628530640000|2021-08-09 17:37:20|4433.01|4432.61|4432.76|4432.36|4433.01|4432.61|4432.76|4432.36|227
1628530650000|2021-08-09 17:37:30|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|61
1628530660000|2021-08-09 17:37:40|||||||||18
1628530670000|2021-08-09 17:37:50|4432.88|4432.48|4432.76|4432.36|4433.01|4432.61|4432.76|4432.36|162
1628530680000|2021-08-09 17:38:00|4432.51|4432.11|4432.51|4432.11|4432.63|4432.23|4432.51|4432.11|162
1628530690000|2021-08-09 17:38:10|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|4432.51|4432.11|110
1628530700000|2021-08-09 17:38:20|4432.88|4432.48|4433.01|4432.61|4433.01|4432.61|4432.88|4432.48|52
1628530710000|2021-08-09 17:38:30|||||||||3
1628530720000|2021-08-09 17:38:40|||||||||4
1628530730000|2021-08-09 17:38:50|4433.26|4432.86|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|177
1628530740000|2021-08-09 17:39:00|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|157
1628530750000|2021-08-09 17:39:10|||||||||15
1628530760000|2021-08-09 17:39:20|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|62
1628530770000|2021-08-09 17:39:30|||||||||88
1628530780000|2021-08-09 17:39:40|||||||||19
1628530790000|2021-08-09 17:39:50|4433.13|4432.73|4433.01|4432.61|4433.13|4432.73|4433.01|4432.61|46
1628530800000|2021-08-09 17:40:00|||||||||40
1628530810000|2021-08-09 17:40:10|4433.13|4432.73|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|248
1628530820000|2021-08-09 17:40:20|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|78
1628530830000|2021-08-09 17:40:30|4433.13|4432.73|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|162
1628530840000|2021-08-09 17:40:40|4433.13|4432.73|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|115
1628530850000|2021-08-09 17:40:50|||||||||5
1628530860000|2021-08-09 17:41:00|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|65
1628530870000|2021-08-09 17:41:10|||||||||59
1628530880000|2021-08-09 17:41:20|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|204
1628530890000|2021-08-09 17:41:30|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|321
1628530900000|2021-08-09 17:41:40|||||||||55
1628530910000|2021-08-09 17:41:50|||||||||60
1628530920000|2021-08-09 17:42:00|4433.26|4432.86|4433.26|4432.86|4433.51|4433.11|4433.26|4432.86|238
1628530930000|2021-08-09 17:42:10|4433.38|4432.98|4433.26|4432.86|4433.51|4433.11|4433.26|4432.86|185
1628530940000|2021-08-09 17:42:20|4433.38|4432.98|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|93
1628530950000|2021-08-09 17:42:30|4433.38|4432.98|4433.26|4432.86|4433.38|4432.98|4433.26|4432.86|187
1628530960000|2021-08-09 17:42:40|4433.01|4432.61|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|210
1628530970000|2021-08-09 17:42:50|||||||||104
1628530980000|2021-08-09 17:43:00|4433.13|4432.73|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|138
1628530990000|2021-08-09 17:43:10|4432.88|4432.48|4433.01|4432.61|4433.01|4432.61|4432.88|4432.48|206
1628531000000|2021-08-09 17:43:20|4432.88|4432.48|4433.01|4432.61|4433.01|4432.61|4432.88|4432.48|53
1628531010000|2021-08-09 17:43:30|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|50
1628531020000|2021-08-09 17:43:40|||||||||115
1628531030000|2021-08-09 17:43:50|4432.63|4432.23|4432.76|4432.36|4432.76|4432.36|4432.63|4432.23|97
1628531040000|2021-08-09 17:44:00|4432.88|4432.48|4432.76|4432.36|4433.01|4432.61|4432.76|4432.36|131
1628531050000|2021-08-09 17:44:10|4433.01|4432.61|4432.76|4432.36|4433.01|4432.61|4432.76|4432.36|153
1628531060000|2021-08-09 17:44:20|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|108
1628531070000|2021-08-09 17:44:30|4433.13|4432.73|4433.01|4432.61|4433.13|4432.73|4433.01|4432.61|82
1628531080000|2021-08-09 17:44:40|4433.13|4432.73|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|289
1628531090000|2021-08-09 17:44:50|||||||||1
1628531100000|2021-08-09 17:45:00|4433.26|4432.86|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|91
1628531110000|2021-08-09 17:45:10|||||||||3
1628531120000|2021-08-09 17:45:20|||||||||7
1628531130000|2021-08-09 17:45:30|4432.88|4432.48|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|291
1628531140000|2021-08-09 17:45:40|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|111
1628531160000|2021-08-09 17:46:00|||||||||90
1628531170000|2021-08-09 17:46:10|4433.01|4432.61|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|111
1628531180000|2021-08-09 17:46:20|4433.01|4432.61|4433.13|4432.73|4433.13|4432.73|4433.01|4432.61|63
1628531190000|2021-08-09 17:46:30|4433.01|4432.61|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|136
1628531200000|2021-08-09 17:46:40|4433.13|4432.73|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|49
1628531210000|2021-08-09 17:46:50|||||||||17
1628531220000|2021-08-09 17:47:00|||||||||145
1628531230000|2021-08-09 17:47:10|||||||||38
1628531240000|2021-08-09 17:47:20|||||||||111
1628531250000|2021-08-09 17:47:30|4433.01|4432.61|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|144
1628531260000|2021-08-09 17:47:40|4433.13|4432.73|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|76
1628531270000|2021-08-09 17:47:50|4433.13|4432.73|4433.01|4432.61|4433.13|4432.73|4433.01|4432.61|30
1628531280000|2021-08-09 17:48:00|||||||||35
1628531290000|2021-08-09 17:48:10|4433.13|4432.73|4433.01|4432.61|4433.13|4432.73|4433.01|4432.61|175
1628531300000|2021-08-09 17:48:20|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|104
1628531320000|2021-08-09 17:48:40|4432.88|4432.48|4433.01|4432.61|4433.01|4432.61|4432.88|4432.48|55
1628531330000|2021-08-09 17:48:50|||||||||2
1628531340000|2021-08-09 17:49:00|4432.76|4432.36|4432.76|4432.36|4433.01|4432.61|4432.76|4432.36|301
1628531350000|2021-08-09 17:49:10|4432.88|4432.48|4433.01|4432.61|4433.01|4432.61|4432.88|4432.48|61
1628531360000|2021-08-09 17:49:20|||||||||47
1628531370000|2021-08-09 17:49:30|||||||||13
1628531380000|2021-08-09 17:49:40|||||||||18
1628531390000|2021-08-09 17:49:50|||||||||3
1628531400000|2021-08-09 17:50:00|||||||||9
1628531410000|2021-08-09 17:50:10|||||||||5
1628531420000|2021-08-09 17:50:20|||||||||139
1628531430000|2021-08-09 17:50:30|||||||||90
1628531440000|2021-08-09 17:50:40|||||||||12
1628531450000|2021-08-09 17:50:50|||||||||9
1628531460000|2021-08-09 17:51:00|||||||||10
1628531470000|2021-08-09 17:51:10|4432.76|4432.36|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|225
1628531480000|2021-08-09 17:51:20|||||||||142
1628531490000|2021-08-09 17:51:30|4433.13|4432.73|4433.26|4432.86|4433.26|4432.86|4433.13|4432.73|108
1628531500000|2021-08-09 17:51:40|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|216
1628531510000|2021-08-09 17:51:50|||||||||1
1628531520000|2021-08-09 17:52:00|||||||||2
1628531530000|2021-08-09 17:52:10|4433.13|4432.73|4433.26|4432.86|4433.26|4432.86|4433.13|4432.73|81
1628531540000|2021-08-09 17:52:20|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|46
1628531550000|2021-08-09 17:52:30|||||||||4
1628531560000|2021-08-09 17:52:40|||||||||6
1628531570000|2021-08-09 17:52:50|||||||||114
1628531580000|2021-08-09 17:53:00|4433.26|4432.86|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|154
1628531590000|2021-08-09 17:53:10|||||||||2
1628531600000|2021-08-09 17:53:20|||||||||11
1628531610000|2021-08-09 17:53:30|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|62
1628531630000|2021-08-09 17:53:50|||||||||25
1628531640000|2021-08-09 17:54:00|||||||||6
1628531650000|2021-08-09 17:54:10|||||||||42
1628531660000|2021-08-09 17:54:20|4433.01|4432.61|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|203
1628531670000|2021-08-09 17:54:30|||||||||20
1628531680000|2021-08-09 17:54:40|||||||||26
1628531690000|2021-08-09 17:54:50|||||||||23
1628531700000|2021-08-09 17:55:00|4433.38|4432.98|4433.26|4432.86|4433.38|4432.98|4433.26|4432.86|145
1628531710000|2021-08-09 17:55:10|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|4433.38|4432.98|155
1628531720000|2021-08-09 17:55:20|4433.26|4432.86|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|221
1628531730000|2021-08-09 17:55:30|4433.26|4432.86|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|37
1628531740000|2021-08-09 17:55:40|||||||||45
1628531750000|2021-08-09 17:55:50|4433.26|4432.86|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|216
1628531760000|2021-08-09 17:56:00|||||||||8
1628531770000|2021-08-09 17:56:10|||||||||13
1628531780000|2021-08-09 17:56:20|4433.76|4433.36|4433.76|4433.36|4433.76|4433.36|4433.63|4433.23|126
1628531790000|2021-08-09 17:56:30|4433.63|4433.23|4433.76|4433.36|4433.76|4433.36|4433.51|4433.11|150
1628531800000|2021-08-09 17:56:40|||||||||124
1628531810000|2021-08-09 17:56:50|4434.01|4433.61|4433.88|4433.48|4434.01|4433.61|4433.76|4433.36|119
1628531820000|2021-08-09 17:57:00|4434.01|4433.61|4433.76|4433.36|4434.01|4433.61|4433.76|4433.36|157
1628531830000|2021-08-09 17:57:10|4434.01|4433.61|4433.76|4433.36|4434.01|4433.61|4433.76|4433.36|183
1628531840000|2021-08-09 17:57:20|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|275
1628531850000|2021-08-09 17:57:30|4433.76|4433.36|4434.01|4433.61|4434.01|4433.61|4433.76|4433.36|342
1628531860000|2021-08-09 17:57:40|4434.13|4433.73|4434.26|4433.86|4434.26|4433.86|4434.01|4433.61|195
1628531870000|2021-08-09 17:57:50|4434.13|4433.73|4434.01|4433.61|4434.13|4433.73|4434.01|4433.61|112
1628531880000|2021-08-09 17:58:00|4434.26|4433.86|4434.01|4433.61|4434.26|4433.86|4434.01|4433.61|167
1628531890000|2021-08-09 17:58:10|4434.13|4433.73|4434.26|4433.86|4434.26|4433.86|4434.13|4433.73|97
1628531900000|2021-08-09 17:58:20|||||||||83
1628531910000|2021-08-09 17:58:30|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|106
1628531920000|2021-08-09 17:58:40|||||||||10
1628531930000|2021-08-09 17:58:50|4433.88|4433.48|4433.76|4433.36|4433.88|4433.48|4433.76|4433.36|175
1628531940000|2021-08-09 17:59:00|4433.63|4433.23|4433.51|4433.11|4433.76|4433.36|4433.51|4433.11|156
1628531950000|2021-08-09 17:59:10|4433.76|4433.36|4433.51|4433.11|4433.76|4433.36|4433.51|4433.11|165
1628531960000|2021-08-09 17:59:20|||||||||113
1628531980000|2021-08-09 17:59:40|||||||||15
1628531990000|2021-08-09 17:59:50|4433.26|4432.86|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|119
1628532000000|2021-08-09 18:00:00|||||||||395
1628532010000|2021-08-09 18:00:10|||||||||175
1628532020000|2021-08-09 18:00:20|||||||||31
1628532030000|2021-08-09 18:00:30|4433.76|4433.36|4433.76|4433.36|4433.76|4433.36|4433.76|4433.36|245
1628532040000|2021-08-09 18:00:40|4433.63|4433.23|4433.51|4433.11|4433.76|4433.36|4433.51|4433.11|255
1628532050000|2021-08-09 18:00:50|4433.76|4433.36|4433.51|4433.11|4433.76|4433.36|4433.51|4433.11|159
1628532060000|2021-08-09 18:01:00|4433.63|4433.23|4433.76|4433.36|4433.76|4433.36|4433.51|4433.11|97
1628532070000|2021-08-09 18:01:10|||||||||3
1628532080000|2021-08-09 18:01:20|4434.01|4433.61|4433.76|4433.36|4434.01|4433.61|4433.76|4433.36|404
1628532090000|2021-08-09 18:01:30|4434.01|4433.61|4433.76|4433.36|4434.01|4433.61|4433.76|4433.36|113
1628532100000|2021-08-09 18:01:40|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|36
1628532110000|2021-08-09 18:01:50|4433.88|4433.48|4434.01|4433.61|4434.01|4433.61|4433.88|4433.48|119
1628532120000|2021-08-09 18:02:00|4433.76|4433.36|4433.76|4433.36|4433.76|4433.36|4433.76|4433.36|43
1628532130000|2021-08-09 18:02:10|4434.01|4433.61|4433.76|4433.36|4434.01|4433.61|4433.76|4433.36|62
1628532140000|2021-08-09 18:02:20|||||||||18
1628532150000|2021-08-09 18:02:30|||||||||7
1628532160000|2021-08-09 18:02:40|4433.88|4433.48|4434.01|4433.61|4434.01|4433.61|4433.88|4433.48|102
1628532170000|2021-08-09 18:02:50|4433.88|4433.48|4433.76|4433.36|4433.88|4433.48|4433.76|4433.36|125
1628532180000|2021-08-09 18:03:00|4434.01|4433.61|4433.76|4433.36|4434.01|4433.61|4433.76|4433.36|103
1628532190000|2021-08-09 18:03:10|4433.88|4433.48|4433.76|4433.36|4434.01|4433.61|4433.76|4433.36|118
1628532200000|2021-08-09 18:03:20|||||||||3
1628532210000|2021-08-09 18:03:30|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|28
1628532220000|2021-08-09 18:03:40|4433.88|4433.48|4433.76|4433.36|4434.01|4433.61|4433.76|4433.36|157
1628532230000|2021-08-09 18:03:50|4433.88|4433.48|4434.01|4433.61|4434.01|4433.61|4433.88|4433.48|21
1628532240000|2021-08-09 18:04:00|4434.26|4433.86|4434.01|4433.61|4434.26|4433.86|4434.01|4433.61|284
1628532250000|2021-08-09 18:04:10|||||||||10
1628532260000|2021-08-09 18:04:20|4434.26|4433.86|4434.26|4433.86|4434.26|4433.86|4434.26|4433.86|159
1628532270000|2021-08-09 18:04:30|||||||||18
1628532280000|2021-08-09 18:04:40|||||||||19
1628532290000|2021-08-09 18:04:50|||||||||8
1628532300000|2021-08-09 18:05:00|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|4434.26|4433.86|523
1628532310000|2021-08-09 18:05:10|||||||||77
1628532320000|2021-08-09 18:05:20|4434.26|4433.86|4434.26|4433.86|4434.26|4433.86|4434.26|4433.86|131
1628532330000|2021-08-09 18:05:30|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|4434.38|4433.98|69
1628532340000|2021-08-09 18:05:40|4434.38|4433.98|4434.26|4433.86|4434.38|4433.98|4434.26|4433.86|155
1628532350000|2021-08-09 18:05:50|||||||||1
1628532360000|2021-08-09 18:06:00|||||||||3
1628532370000|2021-08-09 18:06:10|4434.01|4433.61|4434.01|4433.61|4434.13|4433.73|4434.01|4433.61|316
1628532380000|2021-08-09 18:06:20|4434.13|4433.73|4434.01|4433.61|4434.26|4433.86|4434.01|4433.61|228
1628532390000|2021-08-09 18:06:30|4434.26|4433.86|4434.01|4433.61|4434.26|4433.86|4434.01|4433.61|75
1628532400000|2021-08-09 18:06:40|4434.26|4433.86|4434.26|4433.86|4434.26|4433.86|4434.26|4433.86|20
1628532410000|2021-08-09 18:06:50|||||||||179
1628532420000|2021-08-09 18:07:00|||||||||2
1628532430000|2021-08-09 18:07:10|4434.01|4433.61|4434.26|4433.86|4434.26|4433.86|4434.01|4433.61|154
1628532440000|2021-08-09 18:07:20|||||||||6
1628532450000|2021-08-09 18:07:30|||||||||3
1628532460000|2021-08-09 18:07:40|||||||||60
1628532470000|2021-08-09 18:07:50|4434.38|4433.98|4434.26|4433.86|4434.38|4433.98|4434.26|4433.86|110
1628532480000|2021-08-09 18:08:00|||||||||9
1628532490000|2021-08-09 18:08:10|||||||||155
1628532500000|2021-08-09 18:08:20|4434.13|4433.73|4434.26|4433.86|4434.26|4433.86|4434.01|4433.61|222
1628532510000|2021-08-09 18:08:30|4434.01|4433.61|4434.26|4433.86|4434.26|4433.86|4434.01|4433.61|106
1628532520000|2021-08-09 18:08:40|||||||||75
1628532530000|2021-08-09 18:08:50|4434.13|4433.73|4434.01|4433.61|4434.13|4433.73|4434.01|4433.61|54
1628532540000|2021-08-09 18:09:00|||||||||69
1628532550000|2021-08-09 18:09:10|4434.13|4433.73|4434.26|4433.86|4434.26|4433.86|4434.13|4433.73|93
1628532560000|2021-08-09 18:09:20|||||||||125
1628532570000|2021-08-09 18:09:30|||||||||25
1628532580000|2021-08-09 18:09:40|||||||||3
1628532590000|2021-08-09 18:09:50|||||||||5
1628532600000|2021-08-09 18:10:00|||||||||4
1628532610000|2021-08-09 18:10:10|4434.38|4433.98|4434.51|4434.11|4434.51|4434.11|4434.38|4433.98|254
1628532620000|2021-08-09 18:10:20|4434.38|4433.98|4434.26|4433.86|4434.51|4434.11|4434.26|4433.86|181
1628532630000|2021-08-09 18:10:30|||||||||191
1628532640000|2021-08-09 18:10:40|||||||||8
1628532650000|2021-08-09 18:10:50|||||||||2
1628532660000|2021-08-09 18:11:00|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|125
1628532670000|2021-08-09 18:11:10|||||||||88
1628532680000|2021-08-09 18:11:20|||||||||42
1628532690000|2021-08-09 18:11:30|||||||||26
1628532700000|2021-08-09 18:11:40|4434.76|4434.36|4434.76|4434.36|4434.76|4434.36|4434.51|4434.11|780
1628532710000|2021-08-09 18:11:50|4434.51|4434.11|4434.63|4434.23|4434.76|4434.36|4434.51|4434.11|101
1628532720000|2021-08-09 18:12:00|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|138
1628532730000|2021-08-09 18:12:10|||||||||3
1628532740000|2021-08-09 18:12:20|||||||||7
1628532750000|2021-08-09 18:12:30|||||||||16
1628532760000|2021-08-09 18:12:40|4434.76|4434.36|4434.76|4434.36|4434.76|4434.36|4434.76|4434.36|229
1628532770000|2021-08-09 18:12:50|4435.01|4434.61|4435.01|4434.61|4435.01|4434.61|4435.01|4434.61|93
1628532780000|2021-08-09 18:13:00|||||||||18
1628532790000|2021-08-09 18:13:10|||||||||30
1628532800000|2021-08-09 18:13:20|||||||||16
1628532810000|2021-08-09 18:13:30|||||||||27
1628532820000|2021-08-09 18:13:40|4435.26|4434.86|4435.01|4434.61|4435.26|4434.86|4435.01|4434.61|555
1628532830000|2021-08-09 18:13:50|4434.76|4434.36|4434.76|4434.36|4434.76|4434.36|4434.76|4434.36|328
1628532840000|2021-08-09 18:14:00|4435.01|4434.61|4435.01|4434.61|4435.01|4434.61|4434.76|4434.36|414
1628532850000|2021-08-09 18:14:10|4434.76|4434.36|4434.76|4434.36|4434.76|4434.36|4434.76|4434.36|147
1628532860000|2021-08-09 18:14:20|||||||||16
1628532870000|2021-08-09 18:14:30|||||||||13
1628532880000|2021-08-09 18:14:40|4434.63|4434.23|4434.51|4434.11|4434.63|4434.23|4434.51|4434.11|104
1628532890000|2021-08-09 18:14:50|4434.63|4434.23|4434.76|4434.36|4434.76|4434.36|4434.63|4434.23|232
1628532900000|2021-08-09 18:15:00|4434.51|4434.11|4434.76|4434.36|4434.76|4434.36|4434.51|4434.11|267
1628532910000|2021-08-09 18:15:10|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|414
1628532920000|2021-08-09 18:15:20|4434.63|4434.23|4434.76|4434.36|4434.76|4434.36|4434.51|4434.11|132
1628532930000|2021-08-09 18:15:30|4435.01|4434.61|4435.01|4434.61|4435.01|4434.61|4435.01|4434.61|54
1628532940000|2021-08-09 18:15:40|||||||||18
1628532950000|2021-08-09 18:15:50|||||||||14
1628532960000|2021-08-09 18:16:00|||||||||150
1628532970000|2021-08-09 18:16:10|||||||||23
1628532980000|2021-08-09 18:16:20|||||||||2
1628532990000|2021-08-09 18:16:30|||||||||1
1628533000000|2021-08-09 18:16:40|||||||||7
1628533010000|2021-08-09 18:16:50|||||||||5
1628533020000|2021-08-09 18:17:00|4435.13|4434.73|4435.26|4434.86|4435.26|4434.86|4435.13|4434.73|295
1628533030000|2021-08-09 18:17:10|||||||||8
1628533040000|2021-08-09 18:17:20|||||||||10
1628533050000|2021-08-09 18:17:30|||||||||72
1628533060000|2021-08-09 18:17:40|||||||||9
1628533070000|2021-08-09 18:17:50|4435.38|4434.98|4435.26|4434.86|4435.38|4434.98|4435.26|4434.86|322
1628533080000|2021-08-09 18:18:00|4435.51|4435.11|4435.26|4434.86|4435.51|4435.11|4435.26|4434.86|403
1628533090000|2021-08-09 18:18:10|||||||||17
1628533100000|2021-08-09 18:18:20|||||||||38
1628533110000|2021-08-09 18:18:30|4435.13|4434.73|4435.01|4434.61|4435.13|4434.73|4435.01|4434.61|380
1628533120000|2021-08-09 18:18:40|4435.26|4434.86|4435.26|4434.86|4435.26|4434.86|4435.01|4434.61|141
1628533130000|2021-08-09 18:18:50|4435.01|4434.61|4435.01|4434.61|4435.01|4434.61|4435.01|4434.61|245
1628533140000|2021-08-09 18:19:00|4435.13|4434.73|4435.01|4434.61|4435.13|4434.73|4435.01|4434.61|85
1628533150000|2021-08-09 18:19:10|4435.26|4434.86|4435.01|4434.61|4435.26|4434.86|4435.01|4434.61|206
1628533160000|2021-08-09 18:19:20|||||||||20
1628533170000|2021-08-09 18:19:30|||||||||7
1628533180000|2021-08-09 18:19:40|4435.26|4434.86|4435.26|4434.86|4435.26|4434.86|4435.26|4434.86|79
1628533190000|2021-08-09 18:19:50|||||||||12
1628533200000|2021-08-09 18:20:00|||||||||5
1628533210000|2021-08-09 18:20:10|||||||||75
1628533220000|2021-08-09 18:20:20|4435.13|4434.73|4435.26|4434.86|4435.26|4434.86|4435.01|4434.61|181
1628533230000|2021-08-09 18:20:30|||||||||27
1628533240000|2021-08-09 18:20:40|4435.13|4434.73|4435.26|4434.86|4435.26|4434.86|4435.13|4434.73|62
1628533250000|2021-08-09 18:20:50|||||||||288
1628533260000|2021-08-09 18:21:00|4435.38|4434.98|4435.51|4435.11|4435.51|4435.11|4435.26|4434.86|195
1628533270000|2021-08-09 18:21:10|||||||||25
1628533280000|2021-08-09 18:21:20|||||||||5
1628533290000|2021-08-09 18:21:30|4435.26|4434.86|4435.26|4434.86|4435.26|4434.86|4435.26|4434.86|75
1628533300000|2021-08-09 18:21:40|4435.51|4435.11|4435.51|4435.11|4435.51|4435.11|4435.51|4435.11|49
1628533310000|2021-08-09 18:21:50|||||||||42
1628533320000|2021-08-09 18:22:00|4435.26|4434.86|4435.51|4435.11|4435.51|4435.11|4435.26|4434.86|302
1628533330000|2021-08-09 18:22:10|||||||||7
1628533340000|2021-08-09 18:22:20|||||||||3
1628533350000|2021-08-09 18:22:30|4435.26|4434.86|4435.26|4434.86|4435.26|4434.86|4435.26|4434.86|140
1628533360000|2021-08-09 18:22:40|4435.38|4434.98|4435.26|4434.86|4435.38|4434.98|4435.26|4434.86|279
1628533370000|2021-08-09 18:22:50|4435.38|4434.98|4435.26|4434.86|4435.38|4434.98|4435.26|4434.86|119
1628533380000|2021-08-09 18:23:00|||||||||32
1628533390000|2021-08-09 18:23:10|4435.01|4434.61|4435.26|4434.86|4435.26|4434.86|4435.01|4434.61|252
1628533400000|2021-08-09 18:23:20|||||||||104
1628533410000|2021-08-09 18:23:30|||||||||47
1628533420000|2021-08-09 18:23:40|||||||||9
1628533430000|2021-08-09 18:23:50|||||||||7
1628533440000|2021-08-09 18:24:00|||||||||6
1628533450000|2021-08-09 18:24:10|||||||||17
1628533460000|2021-08-09 18:24:20|||||||||218
1628533470000|2021-08-09 18:24:30|||||||||148
1628533480000|2021-08-09 18:24:40|4435.51|4435.11|4435.51|4435.11|4435.51|4435.11|4435.51|4435.11|42
1628533490000|2021-08-09 18:24:50|||||||||8
1628533500000|2021-08-09 18:25:00|||||||||25
1628533510000|2021-08-09 18:25:10|4435.76|4435.36|4435.51|4435.11|4435.76|4435.36|4435.51|4435.11|355
1628533520000|2021-08-09 18:25:20|||||||||14
1628533530000|2021-08-09 18:25:30|||||||||2
1628533540000|2021-08-09 18:25:40|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|70
1628533550000|2021-08-09 18:25:50|4435.63|4435.23|4435.76|4435.36|4435.76|4435.36|4435.63|4435.23|152
1628533560000|2021-08-09 18:26:00|||||||||12
1628533570000|2021-08-09 18:26:10|||||||||252
1628533580000|2021-08-09 18:26:20|||||||||11
1628533590000|2021-08-09 18:26:30|||||||||9
1628533600000|2021-08-09 18:26:40|||||||||12
1628533610000|2021-08-09 18:26:50|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|219
1628533620000|2021-08-09 18:27:00|||||||||38
1628533630000|2021-08-09 18:27:10|||||||||34
1628533640000|2021-08-09 18:27:20|||||||||382
1628533650000|2021-08-09 18:27:30|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|105
1628533660000|2021-08-09 18:27:40|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|422
1628533670000|2021-08-09 18:27:50|||||||||37
1628533680000|2021-08-09 18:28:00|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|4436.51|4436.11|294
1628533690000|2021-08-09 18:28:10|||||||||35
1628533700000|2021-08-09 18:28:20|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|144
1628533710000|2021-08-09 18:28:30|||||||||23
1628533720000|2021-08-09 18:28:40|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|157
1628533730000|2021-08-09 18:28:50|||||||||36
1628533740000|2021-08-09 18:29:00|||||||||258
1628533750000|2021-08-09 18:29:10|4436.88|4436.48|4437.01|4436.61|4437.01|4436.61|4436.88|4436.48|227
1628533760000|2021-08-09 18:29:20|||||||||108
1628533770000|2021-08-09 18:29:30|4437.13|4436.73|4437.01|4436.61|4437.26|4436.86|4437.01|4436.61|783
1628533780000|2021-08-09 18:29:40|4437.13|4436.73|4437.01|4436.61|4437.13|4436.73|4437.01|4436.61|270
1628533790000|2021-08-09 18:29:50|4437.26|4436.86|4437.26|4436.86|4437.26|4436.86|4437.26|4436.86|195
1628533800000|2021-08-09 18:30:00|4437.51|4437.11|4437.51|4437.11|4437.76|4437.36|4437.51|4437.11|564
1628533810000|2021-08-09 18:30:10|4437.63|4437.23|4437.76|4437.36|4437.76|4437.36|4437.51|4437.11|244
1628533820000|2021-08-09 18:30:20|4437.51|4437.11|4437.51|4437.11|4437.51|4437.11|4437.51|4437.11|215
1628533830000|2021-08-09 18:30:30|4437.76|4437.36|4437.76|4437.36|4437.76|4437.36|4437.76|4437.36|190
1628533840000|2021-08-09 18:30:40|4438.01|4437.61|4438.01|4437.61|4438.01|4437.61|4437.76|4437.36|588
1628533850000|2021-08-09 18:30:50|||||||||60
1628533860000|2021-08-09 18:31:00|||||||||188
1628533870000|2021-08-09 18:31:10|4438.26|4437.86|4438.01|4437.61|4438.26|4437.86|4438.01|4437.61|489
1628533880000|2021-08-09 18:31:20|4437.76|4437.36|4438.01|4437.61|4438.01|4437.61|4437.76|4437.36|544
1628533890000|2021-08-09 18:31:30|||||||||38
1628533900000|2021-08-09 18:31:40|4438.26|4437.86|4438.01|4437.61|4438.26|4437.86|4438.01|4437.61|249
1628533910000|2021-08-09 18:31:50|4437.88|4437.48|4438.01|4437.61|4438.01|4437.61|4437.76|4437.36|577
1628533920000|2021-08-09 18:32:00|4437.76|4437.36|4437.76|4437.36|4437.76|4437.36|4437.76|4437.36|106
1628533930000|2021-08-09 18:32:10|||||||||116
1628533940000|2021-08-09 18:32:20|||||||||64
1628533950000|2021-08-09 18:32:30|4438.01|4437.61|4437.76|4437.36|4438.01|4437.61|4437.76|4437.36|128
1628533960000|2021-08-09 18:32:40|4438.01|4437.61|4438.01|4437.61|4438.01|4437.61|4438.01|4437.61|216
1628533970000|2021-08-09 18:32:50|||||||||17
1628533980000|2021-08-09 18:33:00|4438.13|4437.73|4438.01|4437.61|4438.26|4437.86|4438.01|4437.61|581
1628533990000|2021-08-09 18:33:10|||||||||73
1628534000000|2021-08-09 18:33:20|4438.26|4437.86|4438.01|4437.61|4438.26|4437.86|4438.01|4437.61|273
1628534010000|2021-08-09 18:33:30|4438.26|4437.86|4438.01|4437.61|4438.26|4437.86|4438.01|4437.61|324
1628534020000|2021-08-09 18:33:40|4438.26|4437.86|4438.01|4437.61|4438.26|4437.86|4438.01|4437.61|177
1628534030000|2021-08-09 18:33:50|4438.13|4437.73|4438.01|4437.61|4438.26|4437.86|4438.01|4437.61|201
1628534040000|2021-08-09 18:34:00|4438.26|4437.86|4438.26|4437.86|4438.26|4437.86|4438.01|4437.61|406
1628534050000|2021-08-09 18:34:10|||||||||324
1628534060000|2021-08-09 18:34:20|4438.51|4438.11|4438.51|4438.11|4438.51|4438.11|4438.26|4437.86|130
1628534070000|2021-08-09 18:34:30|4438.26|4437.86|4438.26|4437.86|4438.26|4437.86|4438.26|4437.86|259
1628534080000|2021-08-09 18:34:40|4438.51|4438.11|4438.51|4438.11|4438.51|4438.11|4438.51|4438.11|104
1628534090000|2021-08-09 18:34:50|||||||||157
1628534100000|2021-08-09 18:35:00|||||||||25
1628534110000|2021-08-09 18:35:10|4438.26|4437.86|4438.26|4437.86|4438.26|4437.86|4438.26|4437.86|170
1628534120000|2021-08-09 18:35:20|4438.51|4438.11|4438.26|4437.86|4438.51|4438.11|4438.26|4437.86|240
1628534130000|2021-08-09 18:35:30|4438.51|4438.11|4438.26|4437.86|4438.51|4438.11|4438.26|4437.86|229
1628534140000|2021-08-09 18:35:40|4438.51|4438.11|4438.26|4437.86|4438.51|4438.11|4438.26|4437.86|180
1628534150000|2021-08-09 18:35:50|||||||||410
1628534160000|2021-08-09 18:36:00|4438.01|4437.61|4438.01|4437.61|4438.01|4437.61|4438.01|4437.61|462
1628534170000|2021-08-09 18:36:10|4437.76|4437.36|4438.01|4437.61|4438.01|4437.61|4437.76|4437.36|227
1628534180000|2021-08-09 18:36:20|4438.26|4437.86|4438.26|4437.86|4438.26|4437.86|4438.26|4437.86|396
1628534190000|2021-08-09 18:36:30|4438.51|4438.11|4438.26|4437.86|4438.51|4438.11|4438.26|4437.86|149
1628534200000|2021-08-09 18:36:40|4438.51|4438.11|4438.26|4437.86|4438.51|4438.11|4438.26|4437.86|175
1628534210000|2021-08-09 18:36:50|||||||||12
1628534220000|2021-08-09 18:37:00|||||||||19
1628534230000|2021-08-09 18:37:10|||||||||65
1628534240000|2021-08-09 18:37:20|||||||||31
1628534250000|2021-08-09 18:37:30|||||||||14
1628534260000|2021-08-09 18:37:40|||||||||227
1628534270000|2021-08-09 18:37:50|4438.51|4438.11|4438.51|4438.11|4438.51|4438.11|4438.51|4438.11|72
1628534280000|2021-08-09 18:38:00|||||||||13
1628534290000|2021-08-09 18:38:10|||||||||193
1628534300000|2021-08-09 18:38:20|||||||||124
1628534310000|2021-08-09 18:38:30|4438.63|4438.23|4438.76|4438.36|4438.76|4438.36|4438.63|4438.23|273
1628534320000|2021-08-09 18:38:40|||||||||39
1628534330000|2021-08-09 18:38:50|4438.51|4438.11|4438.51|4438.11|4438.51|4438.11|4438.51|4438.11|238
1628534340000|2021-08-09 18:39:00|||||||||21
1628534350000|2021-08-09 18:39:10|4438.26|4437.86|4438.51|4438.11|4438.51|4438.11|4438.26|4437.86|507
1628534360000|2021-08-09 18:39:20|4438.26|4437.86|4438.26|4437.86|4438.51|4438.11|4438.26|4437.86|178
1628534370000|2021-08-09 18:39:30|4438.38|4437.98|4438.26|4437.86|4438.51|4438.11|4438.26|4437.86|227
1628534380000|2021-08-09 18:39:40|4438.38|4437.98|4438.26|4437.86|4438.51|4438.11|4438.26|4437.86|150
1628534390000|2021-08-09 18:39:50|||||||||112
1628534400000|2021-08-09 18:40:00|4438.01|4437.61|4438.01|4437.61|4438.01|4437.61|4438.01|4437.61|236
1628534410000|2021-08-09 18:40:10|||||||||244
1628534420000|2021-08-09 18:40:20|4437.76|4437.36|4437.26|4436.86|4437.76|4437.36|4437.26|4436.86|777
1628534430000|2021-08-09 18:40:30|4437.51|4437.11|4436.26|4435.86|4437.51|4437.11|4436.26|4435.86|4721
1628534440000|2021-08-09 18:40:40|4436.51|4436.11|4436.01|4435.61|4436.51|4436.11|4436.01|4435.61|1557
1628534450000|2021-08-09 18:40:50|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|259
1628534460000|2021-08-09 18:41:00|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|4436.26|4435.86|573
1628534470000|2021-08-09 18:41:10|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|4436.51|4436.11|324
1628534480000|2021-08-09 18:41:20|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|122
1628534490000|2021-08-09 18:41:30|4436.38|4435.98|4436.26|4435.86|4436.38|4435.98|4436.26|4435.86|111
1628534500000|2021-08-09 18:41:40|||||||||230
1628534510000|2021-08-09 18:41:50|4436.01|4435.61|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|347
1628534520000|2021-08-09 18:42:00|||||||||30
1628534530000|2021-08-09 18:42:10|4436.01|4435.61|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|488
1628534540000|2021-08-09 18:42:20|4436.01|4435.61|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|114
1628534550000|2021-08-09 18:42:30|4436.13|4435.73|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|84
1628534560000|2021-08-09 18:42:40|4436.13|4435.73|4436.01|4435.61|4436.13|4435.73|4436.01|4435.61|181
1628534570000|2021-08-09 18:42:50|4436.26|4435.86|4436.01|4435.61|4436.26|4435.86|4436.01|4435.61|314
1628534580000|2021-08-09 18:43:00|4435.88|4435.48|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|531
1628534590000|2021-08-09 18:43:10|4435.76|4435.36|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|326
1628534600000|2021-08-09 18:43:20|4435.88|4435.48|4435.76|4435.36|4436.01|4435.61|4435.76|4435.36|277
1628534610000|2021-08-09 18:43:30|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|243
1628534620000|2021-08-09 18:43:40|4435.88|4435.48|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|229
1628534630000|2021-08-09 18:43:50|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|219
1628534640000|2021-08-09 18:44:00|||||||||15
1628534650000|2021-08-09 18:44:10|4436.13|4435.73|4436.01|4435.61|4436.13|4435.73|4436.01|4435.61|42
1628534660000|2021-08-09 18:44:20|||||||||22
1628534670000|2021-08-09 18:44:30|||||||||30
1628534680000|2021-08-09 18:44:40|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|100
1628534690000|2021-08-09 18:44:50|||||||||230
1628534700000|2021-08-09 18:45:00|4436.38|4435.98|4436.26|4435.86|4436.38|4435.98|4436.26|4435.86|423
1628534710000|2021-08-09 18:45:10|4436.38|4435.98|4436.26|4435.86|4436.38|4435.98|4436.26|4435.86|107
1628534720000|2021-08-09 18:45:20|4436.01|4435.61|4435.76|4435.36|4436.01|4435.61|4435.76|4435.36|310
1628534730000|2021-08-09 18:45:30|4435.88|4435.48|4435.76|4435.36|4435.88|4435.48|4435.76|4435.36|630
1628534740000|2021-08-09 18:45:40|4436.01|4435.61|4435.76|4435.36|4436.01|4435.61|4435.76|4435.36|230
1628534750000|2021-08-09 18:45:50|4435.88|4435.48|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|180
1628534760000|2021-08-09 18:46:00|4435.76|4435.36|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|118
1628534770000|2021-08-09 18:46:10|4435.88|4435.48|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|390
1628534780000|2021-08-09 18:46:20|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|219
1628534790000|2021-08-09 18:46:30|4436.38|4435.98|4436.51|4436.11|4436.63|4436.23|4436.38|4435.98|282
1628534800000|2021-08-09 18:46:40|4436.63|4436.23|4436.51|4436.11|4436.63|4436.23|4436.51|4436.11|204
1628534810000|2021-08-09 18:46:50|||||||||30
1628534820000|2021-08-09 18:47:00|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|42
1628534830000|2021-08-09 18:47:10|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|117
1628534840000|2021-08-09 18:47:20|4436.63|4436.23|4436.51|4436.11|4436.76|4436.36|4436.51|4436.11|121
1628534850000|2021-08-09 18:47:30|4436.63|4436.23|4436.76|4436.36|4436.76|4436.36|4436.63|4436.23|20
1628534860000|2021-08-09 18:47:40|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|4436.38|4435.98|248
1628534870000|2021-08-09 18:47:50|4436.38|4435.98|4436.51|4436.11|4436.51|4436.11|4436.26|4435.86|290
1628534880000|2021-08-09 18:48:00|4436.38|4435.98|4436.51|4436.11|4436.51|4436.11|4436.26|4435.86|133
1628534890000|2021-08-09 18:48:10|||||||||110
1628534900000|2021-08-09 18:48:20|4436.63|4436.23|4436.51|4436.11|4436.76|4436.36|4436.26|4435.86|297
1628534910000|2021-08-09 18:48:30|4436.38|4435.98|4436.51|4436.11|4436.51|4436.11|4436.38|4435.98|80
1628534920000|2021-08-09 18:48:40|4436.63|4436.23|4436.51|4436.11|4436.63|4436.23|4436.51|4436.11|36
1628534930000|2021-08-09 18:48:50|||||||||3
1628534940000|2021-08-09 18:49:00|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|69
1628534950000|2021-08-09 18:49:10|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|110
1628534960000|2021-08-09 18:49:20|4436.63|4436.23|4436.76|4436.36|4436.76|4436.36|4436.63|4436.23|69
1628534970000|2021-08-09 18:49:30|4436.51|4436.11|4436.51|4436.11|4436.76|4436.36|4436.51|4436.11|122
1628534980000|2021-08-09 18:49:40|||||||||19
1628534990000|2021-08-09 18:49:50|||||||||13
1628535000000|2021-08-09 18:50:00|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|296
1628535010000|2021-08-09 18:50:10|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|92
1628535020000|2021-08-09 18:50:20|4435.88|4435.48|4436.01|4435.61|4436.01|4435.61|4435.88|4435.48|168
1628535030000|2021-08-09 18:50:30|||||||||44
1628535040000|2021-08-09 18:50:40|||||||||5
1628535050000|2021-08-09 18:50:50|4435.76|4435.36|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|101
1628535060000|2021-08-09 18:51:00|||||||||4
1628535070000|2021-08-09 18:51:10|||||||||6
1628535080000|2021-08-09 18:51:20|||||||||21
1628535090000|2021-08-09 18:51:30|||||||||31
1628535100000|2021-08-09 18:51:40|||||||||26
1628535110000|2021-08-09 18:51:50|||||||||8
1628535120000|2021-08-09 18:52:00|||||||||7
1628535130000|2021-08-09 18:52:10|4435.76|4435.36|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|213
1628535140000|2021-08-09 18:52:20|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|158
1628535150000|2021-08-09 18:52:30|4435.88|4435.48|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|167
1628535160000|2021-08-09 18:52:40|4435.88|4435.48|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|196
1628535170000|2021-08-09 18:52:50|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|36
1628535180000|2021-08-09 18:53:00|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|176
1628535190000|2021-08-09 18:53:10|4435.88|4435.48|4435.76|4435.36|4435.88|4435.48|4435.76|4435.36|62
1628535200000|2021-08-09 18:53:20|4435.51|4435.11|4436.01|4435.61|4436.01|4435.61|4435.51|4435.11|226
1628535210000|2021-08-09 18:53:30|4435.88|4435.48|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|70
1628535220000|2021-08-09 18:53:40|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|278
1628535230000|2021-08-09 18:53:50|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|224
1628535240000|2021-08-09 18:54:00|4436.13|4435.73|4436.26|4435.86|4436.26|4435.86|4436.13|4435.73|90
1628535250000|2021-08-09 18:54:10|||||||||8
1628535260000|2021-08-09 18:54:20|4436.01|4435.61|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|180
1628535270000|2021-08-09 18:54:30|4436.13|4435.73|4436.13|4435.73|4436.26|4435.86|4436.01|4435.61|184
1628535280000|2021-08-09 18:54:40|4436.01|4435.61|4436.13|4435.73|4436.26|4435.86|4436.01|4435.61|102
1628535290000|2021-08-09 18:54:50|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|100
1628535300000|2021-08-09 18:55:00|4436.13|4435.73|4436.01|4435.61|4436.13|4435.73|4436.01|4435.61|46
1628535310000|2021-08-09 18:55:10|4435.88|4435.48|4435.76|4435.36|4435.88|4435.48|4435.76|4435.36|241
1628535320000|2021-08-09 18:55:20|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4435.88|4435.48|126
1628535330000|2021-08-09 18:55:30|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|69
1628535340000|2021-08-09 18:55:40|||||||||15
1628535350000|2021-08-09 18:55:50|4435.88|4435.48|4436.01|4435.61|4436.01|4435.61|4435.88|4435.48|81
1628535360000|2021-08-09 18:56:00|4435.88|4435.48|4436.01|4435.61|4436.01|4435.61|4435.88|4435.48|253
1628535370000|2021-08-09 18:56:10|4435.88|4435.48|4435.76|4435.36|4436.01|4435.61|4435.76|4435.36|114
1628535380000|2021-08-09 18:56:20|||||||||6
1628535390000|2021-08-09 18:56:30|||||||||15
1628535400000|2021-08-09 18:56:40|||||||||10
1628535410000|2021-08-09 18:56:50|||||||||5
1628535420000|2021-08-09 18:57:00|||||||||20
1628535430000|2021-08-09 18:57:10|||||||||1
1628535440000|2021-08-09 18:57:20|||||||||18
1628535450000|2021-08-09 18:57:30|4436.01|4435.61|4435.76|4435.36|4436.01|4435.61|4435.76|4435.36|275
1628535460000|2021-08-09 18:57:40|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|177
1628535470000|2021-08-09 18:57:50|4435.76|4435.36|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|234
1628535480000|2021-08-09 18:58:00|||||||||104
1628535490000|2021-08-09 18:58:10|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|172
1628535500000|2021-08-09 18:58:20|||||||||8
1628535510000|2021-08-09 18:58:30|4436.51|4436.11|4436.26|4435.86|4436.51|4436.11|4436.26|4435.86|179
1628535520000|2021-08-09 18:58:40|4436.38|4435.98|4436.26|4435.86|4436.51|4436.11|4436.26|4435.86|302
1628535530000|2021-08-09 18:58:50|4436.38|4435.98|4436.51|4436.11|4436.51|4436.11|4436.26|4435.86|47
1628535540000|2021-08-09 18:59:00|4436.38|4435.98|4436.51|4436.11|4436.51|4436.11|4436.38|4435.98|158
1628535550000|2021-08-09 18:59:10|4436.38|4435.98|4436.51|4436.11|4436.51|4436.11|4436.26|4435.86|168
1628535560000|2021-08-09 18:59:20|4436.26|4435.86|4436.51|4436.11|4436.51|4436.11|4436.26|4435.86|94
1628535570000|2021-08-09 18:59:30|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|98
1628535580000|2021-08-09 18:59:40|4436.13|4435.73|4436.01|4435.61|4436.26|4435.86|4436.01|4435.61|342
1628535590000|2021-08-09 18:59:50|4436.13|4435.73|4436.01|4435.61|4436.26|4435.86|4436.01|4435.61|187
1628535600000|2021-08-09 19:00:00|4435.76|4435.36|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|216
1628535610000|2021-08-09 19:00:10|4436.13|4435.73|4436.01|4435.61|4436.13|4435.73|4436.01|4435.61|65
1628535620000|2021-08-09 19:00:20|4436.13|4435.73|4436.01|4435.61|4436.26|4435.86|4436.01|4435.61|413
1628535630000|2021-08-09 19:00:30|4435.76|4435.36|4435.51|4435.11|4436.01|4435.61|4435.51|4435.11|537
1628535640000|2021-08-09 19:00:40|4435.63|4435.23|4435.76|4435.36|4435.76|4435.36|4435.63|4435.23|143
1628535650000|2021-08-09 19:00:50|4435.63|4435.23|4435.76|4435.36|4435.76|4435.36|4435.63|4435.23|110
1628535660000|2021-08-09 19:01:00|4435.88|4435.48|4436.01|4435.61|4436.01|4435.61|4435.88|4435.48|141
1628535670000|2021-08-09 19:01:10|4435.76|4435.36|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|239
1628535680000|2021-08-09 19:01:20|4436.13|4435.73|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|97
1628535690000|2021-08-09 19:01:30|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|4436.26|4435.86|165
1628535700000|2021-08-09 19:01:40|4436.38|4435.98|4436.38|4435.98|4436.51|4436.11|4436.26|4435.86|35
1628535710000|2021-08-09 19:01:50|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|21
1628535720000|2021-08-09 19:02:00|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|112
1628535730000|2021-08-09 19:02:10|4436.13|4435.73|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|288
1628535740000|2021-08-09 19:02:20|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|40
1628535750000|2021-08-09 19:02:30|4435.76|4435.36|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|276
1628535760000|2021-08-09 19:02:40|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|187
1628535770000|2021-08-09 19:02:50|4436.01|4435.61|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|153
1628535780000|2021-08-09 19:03:00|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4435.88|4435.48|178
1628535790000|2021-08-09 19:03:10|||||||||13
1628535800000|2021-08-09 19:03:20|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|46
1628535810000|2021-08-09 19:03:30|4435.63|4435.23|4435.76|4435.36|4435.76|4435.36|4435.51|4435.11|160
1628535820000|2021-08-09 19:03:40|4435.63|4435.23|4435.76|4435.36|4435.76|4435.36|4435.51|4435.11|157
1628535830000|2021-08-09 19:03:50|||||||||16
1628535840000|2021-08-09 19:04:00|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|157
1628535850000|2021-08-09 19:04:10|4435.76|4435.36|4436.01|4435.61|4436.01|4435.61|4435.76|4435.36|131
1628535860000|2021-08-09 19:04:20|||||||||61
1628535870000|2021-08-09 19:04:30|||||||||30
1628535880000|2021-08-09 19:04:40|4436.26|4435.86|4436.01|4435.61|4436.26|4435.86|4436.01|4435.61|153
1628535890000|2021-08-09 19:04:50|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|54
1628535900000|2021-08-09 19:05:00|4435.51|4435.11|4435.76|4435.36|4435.76|4435.36|4435.51|4435.11|382
1628535910000|2021-08-09 19:05:10|||||||||33
1628535920000|2021-08-09 19:05:20|4435.51|4435.11|4435.51|4435.11|4435.51|4435.11|4435.26|4434.86|297
1628535930000|2021-08-09 19:05:30|4435.26|4434.86|4435.26|4434.86|4435.51|4435.11|4435.26|4434.86|204
1628535940000|2021-08-09 19:05:40|4435.01|4434.61|4435.26|4434.86|4435.26|4434.86|4435.01|4434.61|467
1628535950000|2021-08-09 19:05:50|4435.38|4434.98|4435.26|4434.86|4435.51|4435.11|4435.26|4434.86|303
1628535960000|2021-08-09 19:06:00|4435.13|4434.73|4435.26|4434.86|4435.26|4434.86|4435.01|4434.61|337
1628535970000|2021-08-09 19:06:10|4435.38|4434.98|4435.51|4435.11|4435.51|4435.11|4435.26|4434.86|202
1628535980000|2021-08-09 19:06:20|||||||||2
1628535990000|2021-08-09 19:06:30|4435.76|4435.36|4435.51|4435.11|4435.76|4435.36|4435.51|4435.11|325
1628536000000|2021-08-09 19:06:40|||||||||2
1628536010000|2021-08-09 19:06:50|4435.63|4435.23|4435.76|4435.36|4435.76|4435.36|4435.63|4435.23|146
1628536020000|2021-08-09 19:07:00|||||||||142
1628536030000|2021-08-09 19:07:10|4435.51|4435.11|4435.51|4435.11|4435.63|4435.23|4435.51|4435.11|76
1628536040000|2021-08-09 19:07:20|4435.63|4435.23|4435.76|4435.36|4435.76|4435.36|4435.51|4435.11|104
1628536050000|2021-08-09 19:07:30|||||||||36
1628536060000|2021-08-09 19:07:40|||||||||315
1628536070000|2021-08-09 19:07:50|4435.88|4435.48|4435.76|4435.36|4435.88|4435.48|4435.76|4435.36|87
1628536080000|2021-08-09 19:08:00|4435.63|4435.23|4435.76|4435.36|4435.76|4435.36|4435.51|4435.11|102
1628536090000|2021-08-09 19:08:10|4435.51|4435.11|4435.51|4435.11|4435.51|4435.11|4435.51|4435.11|64
1628536100000|2021-08-09 19:08:20|||||||||7
1628536110000|2021-08-09 19:08:30|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|146
1628536120000|2021-08-09 19:08:40|4435.88|4435.48|4435.76|4435.36|4435.88|4435.48|4435.76|4435.36|124
1628536130000|2021-08-09 19:08:50|4435.51|4435.11|4435.51|4435.11|4435.63|4435.23|4435.51|4435.11|122
1628536140000|2021-08-09 19:09:00|||||||||41
1628536150000|2021-08-09 19:09:10|||||||||5
1628536160000|2021-08-09 19:09:20|||||||||113
1628536170000|2021-08-09 19:09:30|||||||||36
1628536180000|2021-08-09 19:09:40|||||||||16
1628536190000|2021-08-09 19:09:50|||||||||4
1628536200000|2021-08-09 19:10:00|4435.76|4435.36|4435.51|4435.11|4435.76|4435.36|4435.51|4435.11|175
1628536210000|2021-08-09 19:10:10|4435.63|4435.23|4435.51|4435.11|4435.63|4435.23|4435.51|4435.11|253
1628536220000|2021-08-09 19:10:20|||||||||4
1628536230000|2021-08-09 19:10:30|||||||||24
1628536240000|2021-08-09 19:10:40|||||||||16
1628536250000|2021-08-09 19:10:50|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|88
1628536260000|2021-08-09 19:11:00|4435.51|4435.11|4435.51|4435.11|4435.51|4435.11|4435.51|4435.11|126
1628536270000|2021-08-09 19:11:10|4435.26|4434.86|4435.26|4434.86|4435.26|4434.86|4435.26|4434.86|240
1628536280000|2021-08-09 19:11:20|4435.51|4435.11|4435.26|4434.86|4435.51|4435.11|4435.26|4434.86|281
1628536290000|2021-08-09 19:11:30|4435.13|4434.73|4435.01|4434.61|4435.26|4434.86|4435.01|4434.61|249
1628536300000|2021-08-09 19:11:40|4435.26|4434.86|4435.26|4434.86|4435.26|4434.86|4435.26|4434.86|73
1628536310000|2021-08-09 19:11:50|4435.01|4434.61|4435.01|4434.61|4435.01|4434.61|4434.76|4434.36|335
1628536320000|2021-08-09 19:12:00|4434.76|4434.36|4434.76|4434.36|4434.76|4434.36|4434.76|4434.36|318
1628536330000|2021-08-09 19:12:10|4435.01|4434.61|4435.01|4434.61|4435.01|4434.61|4434.88|4434.48|197
1628536340000|2021-08-09 19:12:20|4434.76|4434.36|4435.01|4434.61|4435.01|4434.61|4434.76|4434.36|317
1628536350000|2021-08-09 19:12:30|4434.88|4434.48|4434.76|4434.36|4435.01|4434.61|4434.76|4434.36|128
1628536360000|2021-08-09 19:12:40|4435.01|4434.61|4435.01|4434.61|4435.01|4434.61|4434.76|4434.36|206
1628536370000|2021-08-09 19:12:50|4435.26|4434.86|4435.26|4434.86|4435.26|4434.86|4435.01|4434.61|183
1628536380000|2021-08-09 19:13:00|4435.13|4434.73|4435.26|4434.86|4435.26|4434.86|4435.01|4434.61|115
1628536390000|2021-08-09 19:13:10|4435.01|4434.61|4435.26|4434.86|4435.26|4434.86|4435.01|4434.61|234
1628536400000|2021-08-09 19:13:20|4435.01|4434.61|4435.01|4434.61|4435.13|4434.73|4435.01|4434.61|44
1628536410000|2021-08-09 19:13:30|4435.13|4434.73|4435.26|4434.86|4435.26|4434.86|4435.01|4434.61|75
1628536420000|2021-08-09 19:13:40|4435.01|4434.61|4435.01|4434.61|4435.01|4434.61|4435.01|4434.61|125
1628536430000|2021-08-09 19:13:50|4435.26|4434.86|4435.26|4434.86|4435.26|4434.86|4435.13|4434.73|105
1628536440000|2021-08-09 19:14:00|4435.38|4434.98|4435.26|4434.86|4435.38|4434.98|4435.26|4434.86|148
1628536450000|2021-08-09 19:14:10|4435.38|4434.98|4435.51|4435.11|4435.51|4435.11|4435.26|4434.86|98
1628536460000|2021-08-09 19:14:20|4435.38|4434.98|4435.51|4435.11|4435.51|4435.11|4435.38|4434.98|155
1628536470000|2021-08-09 19:14:30|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|4435.51|4435.11|272
1628536480000|2021-08-09 19:14:40|||||||||58
1628536490000|2021-08-09 19:14:50|||||||||68
1628536500000|2021-08-09 19:15:00|||||||||34
1628536510000|2021-08-09 19:15:10|||||||||60
1628536520000|2021-08-09 19:15:20|||||||||9
1628536530000|2021-08-09 19:15:30|4435.63|4435.23|4435.51|4435.11|4435.63|4435.23|4435.51|4435.11|330
1628536540000|2021-08-09 19:15:40|4435.76|4435.36|4435.51|4435.11|4435.76|4435.36|4435.51|4435.11|90
1628536550000|2021-08-09 19:15:50|||||||||79
1628536560000|2021-08-09 19:16:00|||||||||168
1628536570000|2021-08-09 19:16:10|4435.63|4435.23|4435.76|4435.36|4435.76|4435.36|4435.51|4435.11|93
1628536580000|2021-08-09 19:16:20|4435.63|4435.23|4435.51|4435.11|4435.63|4435.23|4435.51|4435.11|189
1628536590000|2021-08-09 19:16:30|||||||||25
1628536600000|2021-08-09 19:16:40|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|106
1628536610000|2021-08-09 19:16:50|||||||||3
1628536620000|2021-08-09 19:17:00|4435.88|4435.48|4436.01|4435.61|4436.01|4435.61|4435.88|4435.48|220
1628536630000|2021-08-09 19:17:10|4435.88|4435.48|4436.01|4435.61|4436.01|4435.61|4435.88|4435.48|265
1628536640000|2021-08-09 19:17:20|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|403
1628536650000|2021-08-09 19:17:30|||||||||35
1628536660000|2021-08-09 19:17:40|4436.01|4435.61|4436.13|4435.73|4436.26|4435.86|4436.01|4435.61|414
1628536670000|2021-08-09 19:17:50|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|90
1628536680000|2021-08-09 19:18:00|||||||||15
1628536690000|2021-08-09 19:18:10|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|137
1628536700000|2021-08-09 19:18:20|||||||||114
1628536710000|2021-08-09 19:18:30|||||||||35
1628536720000|2021-08-09 19:18:40|||||||||190
1628536730000|2021-08-09 19:18:50|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|334
1628536740000|2021-08-09 19:19:00|4435.51|4435.11|4435.51|4435.11|4435.76|4435.36|4435.51|4435.11|255
1628536750000|2021-08-09 19:19:10|4435.63|4435.23|4435.51|4435.11|4435.76|4435.36|4435.51|4435.11|89
1628536760000|2021-08-09 19:19:20|4435.26|4434.86|4435.26|4434.86|4435.26|4434.86|4435.26|4434.86|114
1628536770000|2021-08-09 19:19:30|4435.38|4434.98|4435.01|4434.61|4435.38|4434.98|4435.01|4434.61|305
1628536780000|2021-08-09 19:19:40|4435.13|4434.73|4435.26|4434.86|4435.26|4434.86|4435.01|4434.61|153
1628536790000|2021-08-09 19:19:50|4435.01|4434.61|4435.26|4434.86|4435.26|4434.86|4435.01|4434.61|67
1628536800000|2021-08-09 19:20:00|4435.38|4434.98|4435.26|4434.86|4435.51|4435.11|4435.26|4434.86|244
1628536810000|2021-08-09 19:20:10|4435.51|4435.11|4435.01|4434.61|4435.51|4435.11|4435.01|4434.61|108
1628536820000|2021-08-09 19:20:20|4435.13|4434.73|4435.26|4434.86|4435.26|4434.86|4435.01|4434.61|69
1628536830000|2021-08-09 19:20:30|4435.01|4434.61|4435.26|4434.86|4435.26|4434.86|4435.01|4434.61|96
1628536840000|2021-08-09 19:20:40|4435.01|4434.61|4435.01|4434.61|4435.26|4434.86|4435.01|4434.61|364
1628536850000|2021-08-09 19:20:50|4434.76|4434.36|4434.76|4434.36|4434.76|4434.36|4434.76|4434.36|70
1628536860000|2021-08-09 19:21:00|4434.51|4434.11|4434.76|4434.36|4434.76|4434.36|4434.51|4434.11|530
1628536870000|2021-08-09 19:21:10|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|186
1628536880000|2021-08-09 19:21:20|4434.76|4434.36|4434.51|4434.11|4434.76|4434.36|4434.51|4434.11|201
1628536890000|2021-08-09 19:21:30|4434.63|4434.23|4434.76|4434.36|4434.76|4434.36|4434.63|4434.23|57
1628536900000|2021-08-09 19:21:40|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|118
1628536910000|2021-08-09 19:21:50|4434.26|4433.86|4434.51|4434.11|4434.51|4434.11|4434.26|4433.86|444
1628536920000|2021-08-09 19:22:00|4434.26|4433.86|4434.51|4434.11|4434.51|4434.11|4434.26|4433.86|134
1628536930000|2021-08-09 19:22:10|4434.76|4434.36|4434.26|4433.86|4434.76|4434.36|4434.26|4433.86|184
1628536940000|2021-08-09 19:22:20|4434.38|4433.98|4434.26|4433.86|4434.51|4434.11|4434.26|4433.86|152
1628536950000|2021-08-09 19:22:30|4434.01|4433.61|4434.13|4433.73|4434.13|4433.73|4434.01|4433.61|152
1628536960000|2021-08-09 19:22:40|4434.26|4433.86|4434.26|4433.86|4434.26|4433.86|4434.26|4433.86|55
1628536970000|2021-08-09 19:22:50|||||||||8
1628536980000|2021-08-09 19:23:00|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|227
1628536990000|2021-08-09 19:23:10|4434.13|4433.73|4434.26|4433.86|4434.26|4433.86|4434.13|4433.73|51
1628537000000|2021-08-09 19:23:20|||||||||32
1628537010000|2021-08-09 19:23:30|4434.01|4433.61|4434.26|4433.86|4434.26|4433.86|4434.01|4433.61|248
1628537020000|2021-08-09 19:23:40|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|69
1628537030000|2021-08-09 19:23:50|4433.76|4433.36|4433.76|4433.36|4433.76|4433.36|4433.76|4433.36|153
1628537040000|2021-08-09 19:24:00|||||||||28
1628537050000|2021-08-09 19:24:10|4434.01|4433.61|4433.76|4433.36|4434.01|4433.61|4433.76|4433.36|231
1628537060000|2021-08-09 19:24:20|||||||||213
1628537070000|2021-08-09 19:24:30|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|144
1628537080000|2021-08-09 19:24:40|4433.26|4432.86|4433.26|4432.86|4433.51|4433.11|4433.26|4432.86|591
1628537090000|2021-08-09 19:24:50|4433.38|4432.98|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|270
1628537100000|2021-08-09 19:25:00|||||||||154
1628537110000|2021-08-09 19:25:10|4433.26|4432.86|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|428
1628537120000|2021-08-09 19:25:20|4433.26|4432.86|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|174
1628537130000|2021-08-09 19:25:30|4433.26|4432.86|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|162
1628537140000|2021-08-09 19:25:40|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|73
1628537150000|2021-08-09 19:25:50|||||||||97
1628537160000|2021-08-09 19:26:00|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|223
1628537170000|2021-08-09 19:26:10|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|113
1628537180000|2021-08-09 19:26:20|||||||||329
1628537190000|2021-08-09 19:26:30|||||||||17
1628537200000|2021-08-09 19:26:40|||||||||36
1628537210000|2021-08-09 19:26:50|||||||||18
1628537220000|2021-08-09 19:27:00|4433.51|4433.11|4433.26|4432.86|4433.51|4433.11|4433.26|4432.86|448
1628537230000|2021-08-09 19:27:10|||||||||16
1628537240000|2021-08-09 19:27:20|||||||||13
1628537250000|2021-08-09 19:27:30|||||||||37
1628537260000|2021-08-09 19:27:40|4433.38|4432.98|4434.01|4433.61|4434.01|4433.61|4433.38|4432.98|386
1628537270000|2021-08-09 19:27:50|4434.26|4433.86|4434.26|4433.86|4434.26|4433.86|4434.01|4433.61|401
1628537280000|2021-08-09 19:28:00|4434.01|4433.61|4434.26|4433.86|4434.26|4433.86|4434.01|4433.61|385
1628537290000|2021-08-09 19:28:10|4434.13|4433.73|4434.26|4433.86|4434.26|4433.86|4434.01|4433.61|290
1628537300000|2021-08-09 19:28:20|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|217
1628537310000|2021-08-09 19:28:30|||||||||29
1628537320000|2021-08-09 19:28:40|4433.88|4433.48|4433.76|4433.36|4433.88|4433.48|4433.76|4433.36|102
1628537330000|2021-08-09 19:28:50|||||||||19
1628537340000|2021-08-09 19:29:00|4434.01|4433.61|4434.01|4433.61|4434.01|4433.61|4433.76|4433.36|178
1628537350000|2021-08-09 19:29:10|4433.76|4433.36|4434.01|4433.61|4434.01|4433.61|4433.76|4433.36|58
1628537360000|2021-08-09 19:29:20|||||||||8
1628537370000|2021-08-09 19:29:30|4434.26|4433.86|4434.01|4433.61|4434.26|4433.86|4434.01|4433.61|262
1628537380000|2021-08-09 19:29:40|4434.13|4433.73|4434.51|4434.11|4434.51|4434.11|4434.13|4433.73|165
1628537390000|2021-08-09 19:29:50|4434.26|4433.86|4434.26|4433.86|4434.26|4433.86|4434.26|4433.86|355
1628537400000|2021-08-09 19:30:00|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|4434.26|4433.86|507
1628537410000|2021-08-09 19:30:10|4434.26|4433.86|4434.51|4434.11|4434.51|4434.11|4434.26|4433.86|242
1628537420000|2021-08-09 19:30:20|4434.26|4433.86|4434.51|4434.11|4434.51|4434.11|4434.26|4433.86|142
1628537430000|2021-08-09 19:30:30|4434.26|4433.86|4434.26|4433.86|4434.26|4433.86|4434.26|4433.86|103
1628537440000|2021-08-09 19:30:40|4434.38|4433.98|4434.76|4434.36|4434.76|4434.36|4434.38|4433.98|227
1628537450000|2021-08-09 19:30:50|||||||||20
1628537460000|2021-08-09 19:31:00|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|223
1628537470000|2021-08-09 19:31:10|4434.26|4433.86|4434.76|4434.36|4434.76|4434.36|4434.26|4433.86|329
1628537480000|2021-08-09 19:31:20|4434.88|4434.48|4435.01|4434.61|4435.01|4434.61|4434.76|4434.36|578
1628537490000|2021-08-09 19:31:30|||||||||45
1628537500000|2021-08-09 19:31:40|4435.26|4434.86|4435.51|4435.11|4435.51|4435.11|4435.26|4434.86|424
1628537510000|2021-08-09 19:31:50|4435.76|4435.36|4435.51|4435.11|4435.76|4435.36|4435.51|4435.11|398
1628537520000|2021-08-09 19:32:00|4435.26|4434.86|4435.51|4435.11|4435.76|4435.36|4435.26|4434.86|668
1628537530000|2021-08-09 19:32:10|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|246
1628537540000|2021-08-09 19:32:20|4435.51|4435.11|4435.76|4435.36|4435.76|4435.36|4435.51|4435.11|627
1628537550000|2021-08-09 19:32:30|||||||||211
1628537560000|2021-08-09 19:32:40|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|154
1628537570000|2021-08-09 19:32:50|4435.76|4435.36|4435.76|4435.36|4436.01|4435.61|4435.76|4435.36|399
1628537580000|2021-08-09 19:33:00|4435.63|4435.23|4435.51|4435.11|4435.63|4435.23|4435.26|4434.86|381
1628537590000|2021-08-09 19:33:10|4435.38|4434.98|4435.26|4434.86|4435.51|4435.11|4435.26|4434.86|130
1628537600000|2021-08-09 19:33:20|4435.51|4435.11|4435.01|4434.61|4435.51|4435.11|4435.01|4434.61|216
1628537610000|2021-08-09 19:33:30|4435.26|4434.86|4435.01|4434.61|4435.26|4434.86|4435.01|4434.61|143
1628537620000|2021-08-09 19:33:40|4435.26|4434.86|4435.51|4435.11|4435.51|4435.11|4435.26|4434.86|274
1628537630000|2021-08-09 19:33:50|4435.38|4434.98|4435.51|4435.11|4435.51|4435.11|4435.26|4434.86|347
1628537640000|2021-08-09 19:34:00|4435.38|4434.98|4435.51|4435.11|4435.51|4435.11|4435.26|4434.86|112
1628537650000|2021-08-09 19:34:10|4435.38|4434.98|4435.51|4435.11|4435.51|4435.11|4435.26|4434.86|112
1628537660000|2021-08-09 19:34:20|||||||||4
1628537670000|2021-08-09 19:34:30|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|4435.51|4435.11|281
1628537680000|2021-08-09 19:34:40|4435.51|4435.11|4435.76|4435.36|4435.76|4435.36|4435.51|4435.11|162
1628537690000|2021-08-09 19:34:50|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|179
1628537700000|2021-08-09 19:35:00|4435.76|4435.36|4436.26|4435.86|4436.26|4435.86|4435.76|4435.36|470
1628537710000|2021-08-09 19:35:10|4436.01|4435.61|4436.01|4435.61|4436.26|4435.86|4436.01|4435.61|466
1628537720000|2021-08-09 19:35:20|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|150
1628537730000|2021-08-09 19:35:30|4436.13|4435.73|4436.01|4435.61|4436.13|4435.73|4435.76|4435.36|345
1628537740000|2021-08-09 19:35:40|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|100
1628537750000|2021-08-09 19:35:50|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|80
1628537760000|2021-08-09 19:36:00|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|280
1628537770000|2021-08-09 19:36:10|||||||||3
1628537780000|2021-08-09 19:36:20|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|156
1628537790000|2021-08-09 19:36:30|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|102
1628537800000|2021-08-09 19:36:40|4436.13|4435.73|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|185
1628537810000|2021-08-09 19:36:50|4436.01|4435.61|4436.26|4435.86|4436.26|4435.86|4436.01|4435.61|204
1628537820000|2021-08-09 19:37:00|||||||||28
1628537830000|2021-08-09 19:37:10|||||||||10
1628537840000|2021-08-09 19:37:20|||||||||11
1628537850000|2021-08-09 19:37:30|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|415
1628537860000|2021-08-09 19:37:40|||||||||15
1628537870000|2021-08-09 19:37:50|||||||||23
1628537880000|2021-08-09 19:38:00|4436.38|4435.98|4436.76|4436.36|4436.76|4436.36|4436.38|4435.98|554
1628537890000|2021-08-09 19:38:10|||||||||130
1628537900000|2021-08-09 19:38:20|||||||||10
1628537910000|2021-08-09 19:38:30|4436.88|4436.48|4437.01|4436.61|4437.01|4436.61|4436.76|4436.36|417
1628537920000|2021-08-09 19:38:40|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|342
1628537930000|2021-08-09 19:38:50|4436.88|4436.48|4437.01|4436.61|4437.01|4436.61|4436.76|4436.36|297
1628537940000|2021-08-09 19:39:00|4437.26|4436.86|4437.26|4436.86|4437.26|4436.86|4437.26|4436.86|447
1628537950000|2021-08-09 19:39:10|4437.51|4437.11|4437.51|4437.11|4437.51|4437.11|4437.26|4436.86|457
1628537960000|2021-08-09 19:39:20|||||||||56
1628537970000|2021-08-09 19:39:30|4437.26|4436.86|4437.51|4437.11|4437.51|4437.11|4437.26|4436.86|637
1628537980000|2021-08-09 19:39:40|4437.26|4436.86|4437.26|4436.86|4437.51|4437.11|4437.26|4436.86|404
1628537990000|2021-08-09 19:39:50|4437.51|4437.11|4437.26|4436.86|4437.51|4437.11|4437.26|4436.86|175
1628538000000|2021-08-09 19:40:00|4437.01|4436.61|4437.01|4436.61|4437.01|4436.61|4437.01|4436.61|492
1628538010000|2021-08-09 19:40:10|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|4436.76|4436.36|317
1628538020000|2021-08-09 19:40:20|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|146
1628538030000|2021-08-09 19:40:30|4436.63|4436.23|4436.76|4436.36|4436.76|4436.36|4436.63|4436.23|115
1628538040000|2021-08-09 19:40:40|4436.51|4436.11|4436.51|4436.11|4436.51|4436.11|4436.26|4435.86|345
1628538050000|2021-08-09 19:40:50|4436.38|4435.98|4436.26|4435.86|4436.38|4435.98|4436.26|4435.86|200
1628538060000|2021-08-09 19:41:00|4436.38|4435.98|4436.26|4435.86|4436.38|4435.98|4436.26|4435.86|240
1628538070000|2021-08-09 19:41:10|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|162
1628538080000|2021-08-09 19:41:20|4435.88|4435.48|4435.76|4435.36|4435.88|4435.48|4435.76|4435.36|366
1628538090000|2021-08-09 19:41:30|4435.51|4435.11|4435.51|4435.11|4435.76|4435.36|4435.51|4435.11|248
1628538100000|2021-08-09 19:41:40|4435.76|4435.36|4435.38|4434.98|4435.76|4435.36|4435.38|4434.98|183
1628538110000|2021-08-09 19:41:50|4435.26|4434.86|4435.26|4434.86|4435.51|4435.11|4435.26|4434.86|567
1628538120000|2021-08-09 19:42:00|||||||||333
1628538130000|2021-08-09 19:42:10|4435.01|4434.61|4434.76|4434.36|4435.01|4434.61|4434.76|4434.36|427
1628538140000|2021-08-09 19:42:20|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|270
1628538150000|2021-08-09 19:42:30|4434.76|4434.36|4434.51|4434.11|4434.76|4434.36|4434.51|4434.11|391
1628538160000|2021-08-09 19:42:40|||||||||235
1628538170000|2021-08-09 19:42:50|||||||||168
1628538180000|2021-08-09 19:43:00|4434.76|4434.36|4434.76|4434.36|4434.76|4434.36|4434.51|4434.11|397
1628538190000|2021-08-09 19:43:10|4434.88|4434.48|4434.76|4434.36|4435.01|4434.61|4434.76|4434.36|259
1628538200000|2021-08-09 19:43:20|4435.01|4434.61|4435.26|4434.86|4435.38|4434.98|4435.01|4434.61|378
1628538210000|2021-08-09 19:43:30|4435.13|4434.73|4435.13|4434.73|4435.13|4434.73|4435.13|4434.73|216
1628538220000|2021-08-09 19:43:40|4435.01|4434.61|4435.26|4434.86|4435.26|4434.86|4435.01|4434.61|146
1628538230000|2021-08-09 19:43:50|4435.01|4434.61|4434.76|4434.36|4435.01|4434.61|4434.76|4434.36|368
1628538240000|2021-08-09 19:44:00|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|4434.51|4434.11|118
1628538250000|2021-08-09 19:44:10|4434.26|4433.86|4434.26|4433.86|4434.51|4434.11|4434.26|4433.86|187
1628538260000|2021-08-09 19:44:20|4434.38|4433.98|4434.51|4434.11|4434.51|4434.11|4434.38|4433.98|176
1628538270000|2021-08-09 19:44:30|4434.26|4433.86|4434.26|4433.86|4434.26|4433.86|4434.26|4433.86|85
1628538280000|2021-08-09 19:44:40|4434.38|4433.98|4434.51|4434.11|4434.51|4434.11|4434.38|4433.98|125
1628538290000|2021-08-09 19:44:50|||||||||39
1628538300000|2021-08-09 19:45:00|4434.01|4433.61|4434.01|4433.61|4434.26|4433.86|4434.01|4433.61|636
1628538310000|2021-08-09 19:45:10|4433.76|4433.36|4433.76|4433.36|4433.88|4433.48|4433.76|4433.36|206
1628538320000|2021-08-09 19:45:20|4433.63|4433.23|4433.51|4433.11|4433.76|4433.36|4433.51|4433.11|308
1628538330000|2021-08-09 19:45:30|4433.63|4433.23|4433.51|4433.11|4433.76|4433.36|4433.51|4433.11|183
1628538340000|2021-08-09 19:45:40|4433.63|4433.23|4433.51|4433.11|4433.76|4433.36|4433.51|4433.11|269
1628538350000|2021-08-09 19:45:50|4433.26|4432.86|4433.51|4433.11|4433.51|4433.11|4433.26|4432.86|315
1628538360000|2021-08-09 19:46:00|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|4433.01|4432.61|473
1628538370000|2021-08-09 19:46:10|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|4433.51|4433.11|251
1628538380000|2021-08-09 19:46:20|4433.26|4432.86|4433.26|4432.86|4433.51|4433.11|4433.26|4432.86|169
1628538390000|2021-08-09 19:46:30|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|4433.01|4432.61|164
1628538400000|2021-08-09 19:46:40|||||||||272
1628538410000|2021-08-09 19:46:50|4432.76|4432.36|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|213
1628538420000|2021-08-09 19:47:00|4432.88|4432.48|4433.01|4432.61|4433.01|4432.61|4432.88|4432.48|194
1628538430000|2021-08-09 19:47:10|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|4433.26|4432.86|342
1628538440000|2021-08-09 19:47:20|4433.51|4433.11|4433.26|4432.86|4433.51|4433.11|4433.26|4432.86|335
1628538450000|2021-08-09 19:47:30|4433.01|4432.61|4433.01|4432.61|4433.26|4432.86|4433.01|4432.61|204
1628538460000|2021-08-09 19:47:40|4432.76|4432.36|4433.01|4432.61|4433.01|4432.61|4432.76|4432.36|243
1628538470000|2021-08-09 19:47:50|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|89
1628538480000|2021-08-09 19:48:00|4433.01|4432.61|4432.76|4432.36|4433.01|4432.61|4432.76|4432.36|300
1628538490000|2021-08-09 19:48:10|||||||||79
1628538500000|2021-08-09 19:48:20|4432.51|4432.11|4432.51|4432.11|4432.51|4432.11|4432.51|4432.11|269
1628538510000|2021-08-09 19:48:30|||||||||742
1628538520000|2021-08-09 19:48:40|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|4432.76|4432.36|545
1628538530000|2021-08-09 19:48:50|||||||||351
1628538540000|2021-08-09 19:49:00|4432.63|4432.23|4432.51|4432.11|4432.63|4432.23|4432.51|4432.11|159
1628538550000|2021-08-09 19:49:10|||||||||64
1628538560000|2021-08-09 19:49:20|||||||||135
1628538570000|2021-08-09 19:49:30|||||||||438
1628538580000|2021-08-09 19:49:40|4432.26|4431.86|4432.26|4431.86|4432.26|4431.86|4432.26|4431.86|288
1628538590000|2021-08-09 19:49:50|4432.51|4432.11|4432.51|4432.11|4432.51|4432.11|4432.26|4431.86|604
1628538600000|2021-08-09 19:50:00|4432.26|4431.86|4432.51|4432.11|4433.26|4432.86|4432.26|4431.86|4056
1628538610000|2021-08-09 19:50:10|4432.26|4431.86|4432.26|4431.86|4432.51|4432.11|4432.26|4431.86|1118
1628538620000|2021-08-09 19:50:20|4432.51|4432.11|4432.51|4432.11|4432.76|4432.36|4432.51|4432.11|267
1628538630000|2021-08-09 19:50:30|4432.26|4431.86|4432.26|4431.86|4432.26|4431.86|4432.26|4431.86|193
1628538640000|2021-08-09 19:50:40|||||||||64
1628538650000|2021-08-09 19:50:50|4432.51|4432.11|4432.25|4431.85|4432.51|4432.11|4432.25|4431.85|422
1628538660000|2021-08-09 19:51:00|4432|4431.6|4432.25|4431.85|4432.5|4432.1|4432|4431.6|412
1628538670000|2021-08-09 19:51:10|4432|4431.6|4432|4431.6|4432|4431.6|4432|4431.6|435
1628538680000|2021-08-09 19:51:20|||||||||344
1628538690000|2021-08-09 19:51:30|||||||||461
1628538700000|2021-08-09 19:51:40|||||||||137
1628538710000|2021-08-09 19:51:50|||||||||109
1628538720000|2021-08-09 19:52:00|4432.25|4431.85|4432|4431.6|4432.25|4431.85|4432|4431.6|598
1628538730000|2021-08-09 19:52:10|4432.25|4431.85|4432.5|4432.1|4432.5|4432.1|4432.25|4431.85|462
1628538740000|2021-08-09 19:52:20|4432.75|4432.35|4432.75|4432.35|4432.75|4432.35|4432.75|4432.35|598
1628538750000|2021-08-09 19:52:30|4433|4432.6|4432.5|4432.1|4433|4432.6|4432.5|4432.1|626
1628538760000|2021-08-09 19:52:40|4432.37|4431.97|4432.5|4432.1|4432.5|4432.1|4432.25|4431.85|292
1628538770000|2021-08-09 19:52:50|4432.25|4431.85|4432.25|4431.85|4432.25|4431.85|4432.25|4431.85|216
1628538780000|2021-08-09 19:53:00|||||||||206
1628538790000|2021-08-09 19:53:10|||||||||493
1628538800000|2021-08-09 19:53:20|4432|4431.6|4431|4430.6|4432|4431.6|4430.75|4430.35|1695
1628538810000|2021-08-09 19:53:30|4430.75|4430.35|4431.25|4430.85|4431.25|4430.85|4430.75|4430.35|831
1628538820000|2021-08-09 19:53:40|4431|4430.6|4431|4430.6|4431.5|4431.1|4431|4430.6|663
1628538830000|2021-08-09 19:53:50|4431.12|4430.72|4431.75|4431.35|4431.75|4431.35|4431.12|4430.72|467
1628538840000|2021-08-09 19:54:00|4432|4431.6|4431.5|4431.1|4432|4431.6|4431.25|4430.85|1546
1628538850000|2021-08-09 19:54:10|4431.25|4430.85|4431.5|4431.1|4431.5|4431.1|4431.25|4430.85|292
1628538860000|2021-08-09 19:54:20|4431.75|4431.35|4431.75|4431.35|4431.75|4431.35|4431.75|4431.35|334
1628538870000|2021-08-09 19:54:30|4431.5|4431.1|4431.5|4431.1|4431.5|4431.1|4431.5|4431.1|324
1628538880000|2021-08-09 19:54:40|4431.75|4431.35|4431.25|4430.85|4431.75|4431.35|4431.25|4430.85|714
1628538890000|2021-08-09 19:54:50|4431.5|4431.1|4431|4430.6|4431.5|4431.1|4431|4430.6|491
1628538900000|2021-08-09 19:55:00|4431.25|4430.85|4431|4430.6|4431.25|4430.85|4431|4430.6|878
1628538910000|2021-08-09 19:55:10|4431.12|4430.72|4431.25|4430.85|4431.25|4430.85|4431|4430.6|673
1628538920000|2021-08-09 19:55:20|4431.12|4430.72|4431|4430.6|4431.12|4430.72|4431|4430.6|275
1628538930000|2021-08-09 19:55:30|4431.25|4430.85|4431.25|4430.85|4431.5|4431.1|4431.25|4430.85|672
1628538940000|2021-08-09 19:55:40|4431.5|4431.1|4431.75|4431.35|4431.75|4431.35|4431.5|4431.1|446
1628538950000|2021-08-09 19:55:50|4432|4431.6|4432.25|4431.85|4432.25|4431.85|4432|4431.6|544
1628538960000|2021-08-09 19:56:00|4432.37|4431.97|4432.25|4431.85|4432.37|4431.97|4432.25|4431.85|569
1628538970000|2021-08-09 19:56:10|||||||||88
1628538980000|2021-08-09 19:56:20|4432.5|4432.1|4432.5|4432.1|4432.75|4432.35|4432.5|4432.1|586
1628538990000|2021-08-09 19:56:30|4432.25|4431.85|4432.25|4431.85|4432.5|4432.1|4432.25|4431.85|606
1628539000000|2021-08-09 19:56:40|4432|4431.6|4432|4431.6|4432|4431.6|4432|4431.6|202
1628539010000|2021-08-09 19:56:50|4431.75|4431.35|4431.75|4431.35|4431.87|4431.47|4431.75|4431.35|786
1628539020000|2021-08-09 19:57:00|4431.5|4431.1|4431.5|4431.1|4431.5|4431.1|4431.5|4431.1|440
1628539030000|2021-08-09 19:57:10|4431.75|4431.35|4432|4431.6|4432|4431.6|4431.75|4431.35|728
1628539040000|2021-08-09 19:57:20|4431.75|4431.35|4431.75|4431.35|4431.75|4431.35|4431.62|4431.22|402
1628539050000|2021-08-09 19:57:30|4431.62|4431.22|4431.5|4431.1|4431.62|4431.22|4431.5|4431.1|194
1628539060000|2021-08-09 19:57:40|4431.75|4431.35|4431.5|4431.1|4431.75|4431.35|4431.5|4431.1|490
1628539070000|2021-08-09 19:57:50|||||||||65
1628539080000|2021-08-09 19:58:00|4431.25|4430.85|4431.25|4430.85|4431.25|4430.85|4431.25|4430.85|831
1628539090000|2021-08-09 19:58:10|||||||||183
1628539100000|2021-08-09 19:58:20|4431.5|4431.1|4432|4431.6|4432|4431.6|4431.5|4431.1|1439
1628539110000|2021-08-09 19:58:30|||||||||578
1628539120000|2021-08-09 19:58:40|4432.25|4431.85|4432.25|4431.85|4432.25|4431.85|4432.25|4431.85|367
1628539130000|2021-08-09 19:58:50|4432|4431.6|4432.5|4432.1|4432.5|4432.1|4432|4431.6|1261
1628539140000|2021-08-09 19:59:00|4432.75|4432.35|4432.5|4432.1|4432.75|4432.35|4432|4431.6|2437
1628539150000|2021-08-09 19:59:10|4432.75|4432.35|4433|4432.6|4433|4432.6|4432.75|4432.35|2105
1628539160000|2021-08-09 19:59:20|4433.25|4432.85|4433|4432.6|4433.25|4432.85|4432.75|4432.35|2109
1628539170000|2021-08-09 19:59:30|4432.75|4432.35|4432.25|4431.85|4432.75|4432.35|4432.25|4431.85|1913
1628539180000|2021-08-09 19:59:40|4432.5|4432.1|4432.25|4431.85|4432.5|4432.1|4432.25|4431.85|2374
1628539190000|2021-08-09 19:59:50|4432.5|4432.1|4432.25|4431.85|4433.25|4432.85|4432.25|4431.85|15488
1628539200000|2021-08-09 20:00:00|4432.35|4431.75|4432.85|4432.25|4433.1|4432.5|4432.35|4431.75|4844
1628539210000|2021-08-09 20:00:10|4433.1|4432.5|4433.6|4433|4433.6|4433|4432.85|4432.25|1420
1628539220000|2021-08-09 20:00:20|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.6|4433|1055
1628539230000|2021-08-09 20:00:30|4433.6|4433|4433.35|4432.75|4433.6|4433|4433.35|4432.75|1182
1628539240000|2021-08-09 20:00:40|4433.6|4433|4433.85|4433.25|4433.85|4433.25|4433.6|4433|703
1628539250000|2021-08-09 20:00:50|4433.6|4433|4433.85|4433.25|4433.85|4433.25|4433.6|4433|407
1628539260000|2021-08-09 20:01:00|4433.6|4433|4433.85|4433.25|4433.85|4433.25|4433.6|4433|626
1628539270000|2021-08-09 20:01:10|||||||||50
1628539280000|2021-08-09 20:01:20|||||||||297
1628539290000|2021-08-09 20:01:30|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|276
1628539300000|2021-08-09 20:01:40|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|198
1628539310000|2021-08-09 20:01:50|4433.72|4433.12|4433.6|4433|4433.72|4433.12|4433.6|4433|271
1628539320000|2021-08-09 20:02:00|4433.85|4433.25|4434.1|4433.5|4434.1|4433.5|4433.85|4433.25|506
1628539330000|2021-08-09 20:02:10|||||||||228
1628539340000|2021-08-09 20:02:20|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|529
1628539350000|2021-08-09 20:02:30|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|214
1628539360000|2021-08-09 20:02:40|||||||||86
1628539370000|2021-08-09 20:02:50|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|363
1628539380000|2021-08-09 20:03:00|4434.6|4434|4434.6|4434|4434.6|4434|4434.6|4434|302
1628539390000|2021-08-09 20:03:10|||||||||70
1628539400000|2021-08-09 20:03:20|||||||||566
1628539410000|2021-08-09 20:03:30|||||||||187
1628539420000|2021-08-09 20:03:40|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|251
1628539430000|2021-08-09 20:03:50|||||||||128
1628539440000|2021-08-09 20:04:00|||||||||43
1628539450000|2021-08-09 20:04:10|||||||||562
1628539460000|2021-08-09 20:04:20|||||||||32
1628539470000|2021-08-09 20:04:30|||||||||124
1628539480000|2021-08-09 20:04:40|||||||||83
1628539490000|2021-08-09 20:04:50|||||||||94
1628539500000|2021-08-09 20:05:00|||||||||69
1628539510000|2021-08-09 20:05:10|||||||||8
1628539520000|2021-08-09 20:05:20|||||||||26
1628539530000|2021-08-09 20:05:30|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|362
1628539540000|2021-08-09 20:05:40|||||||||95
1628539550000|2021-08-09 20:05:50|||||||||93
1628539560000|2021-08-09 20:06:00|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|223
1628539570000|2021-08-09 20:06:10|||||||||118
1628539580000|2021-08-09 20:06:20|||||||||60
1628539590000|2021-08-09 20:06:30|||||||||50
1628539600000|2021-08-09 20:06:40|4435.47|4434.87|4435.6|4435|4435.6|4435|4435.47|4434.87|276
1628539610000|2021-08-09 20:06:50|||||||||322
1628539620000|2021-08-09 20:07:00|||||||||114
1628539630000|2021-08-09 20:07:10|4435.85|4435.25|4435.6|4435|4435.85|4435.25|4435.6|4435|344
1628539640000|2021-08-09 20:07:20|||||||||50
1628539650000|2021-08-09 20:07:30|||||||||6
1628539660000|2021-08-09 20:07:40|||||||||14
1628539670000|2021-08-09 20:07:50|||||||||17
1628539680000|2021-08-09 20:08:00|||||||||25
1628539690000|2021-08-09 20:08:10|||||||||12
1628539700000|2021-08-09 20:08:20|||||||||49
1628539710000|2021-08-09 20:08:30|||||||||345
1628539720000|2021-08-09 20:08:40|||||||||12
1628539730000|2021-08-09 20:08:50|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|172
1628539740000|2021-08-09 20:09:00|||||||||182
1628539750000|2021-08-09 20:09:10|4435.6|4435|4435.6|4435|4435.6|4435|4435.6|4435|305
1628539760000|2021-08-09 20:09:20|4435.35|4434.75|4435.1|4434.5|4435.35|4434.75|4435.1|4434.5|306
1628539770000|2021-08-09 20:09:30|||||||||104
1628539780000|2021-08-09 20:09:40|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|109
1628539790000|2021-08-09 20:09:50|||||||||11
1628539800000|2021-08-09 20:10:00|4434.6|4434|4434.85|4434.25|4434.85|4434.25|4434.6|4434|520
1628539810000|2021-08-09 20:10:10|||||||||83
1628539820000|2021-08-09 20:10:20|||||||||84
1628539830000|2021-08-09 20:10:30|4434.6|4434|4434.6|4434|4434.6|4434|4434.6|4434|110
1628539840000|2021-08-09 20:10:40|||||||||68
1628539850000|2021-08-09 20:10:50|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|234
1628539860000|2021-08-09 20:11:00|4434.6|4434|4434.6|4434|4434.6|4434|4434.6|4434|63
1628539870000|2021-08-09 20:11:10|4434.47|4433.87|4433.85|4433.25|4434.47|4433.87|4433.85|4433.25|646
1628539880000|2021-08-09 20:11:20|4433.6|4433|4433.85|4433.25|4433.85|4433.25|4433.6|4433|413
1628539890000|2021-08-09 20:11:30|4434.1|4433.5|4434.1|4433.5|4434.35|4433.75|4434.1|4433.5|425
1628539900000|2021-08-09 20:11:40|||||||||39
1628539910000|2021-08-09 20:11:50|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|80
1628539920000|2021-08-09 20:12:00|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|233
1628539930000|2021-08-09 20:12:10|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.6|4433|248
1628539940000|2021-08-09 20:12:20|||||||||23
1628539950000|2021-08-09 20:12:30|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|133
1628539960000|2021-08-09 20:12:40|||||||||3
1628539970000|2021-08-09 20:12:50|4433.85|4433.25|4433.6|4433|4433.85|4433.25|4433.6|4433|245
1628539980000|2021-08-09 20:13:00|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.6|4433|412
1628539990000|2021-08-09 20:13:10|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|42
1628540000000|2021-08-09 20:13:20|||||||||173
1628540010000|2021-08-09 20:13:30|4433.47|4432.87|4433.35|4432.75|4433.47|4432.87|4433.35|4432.75|291
1628540020000|2021-08-09 20:13:40|||||||||105
1628540030000|2021-08-09 20:13:50|||||||||22
1628540040000|2021-08-09 20:14:00|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|300
1628540050000|2021-08-09 20:14:10|||||||||16
1628540060000|2021-08-09 20:14:20|||||||||78
1628540070000|2021-08-09 20:14:30|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|167
1628540080000|2021-08-09 20:14:40|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|145
1628540090000|2021-08-09 20:14:50|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|177
1628540100000|2021-08-09 20:15:00|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|187
1628540110000|2021-08-09 20:15:10|||||||||52
1628540120000|2021-08-09 20:15:20|4433.35|4432.75|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|43
1628540130000|2021-08-09 20:15:30|||||||||3
1628540140000|2021-08-09 20:15:40|||||||||1
1628540150000|2021-08-09 20:15:50|||||||||3
1628540160000|2021-08-09 20:16:00|||||||||2
1628540170000|2021-08-09 20:16:10|||||||||2
1628540180000|2021-08-09 20:16:20|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|87
1628540190000|2021-08-09 20:16:30|||||||||10
1628540200000|2021-08-09 20:16:40|||||||||33
1628540210000|2021-08-09 20:16:50|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|43
1628540230000|2021-08-09 20:17:10|||||||||6
1628540240000|2021-08-09 20:17:20|||||||||6
1628540260000|2021-08-09 20:17:40|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|76
1628540270000|2021-08-09 20:17:50|||||||||2
1628540280000|2021-08-09 20:18:00|||||||||4
1628540290000|2021-08-09 20:18:10|||||||||2
1628540300000|2021-08-09 20:18:20|||||||||4
1628540340000|2021-08-09 20:19:00|||||||||22
1628540350000|2021-08-09 20:19:10|||||||||2
1628540360000|2021-08-09 20:19:20|||||||||6
1628540370000|2021-08-09 20:19:30|||||||||3
1628540380000|2021-08-09 20:19:40|4433.1|4432.5|4433.35|4432.75|4433.35|4432.75|4433.1|4432.5|37
1628540390000|2021-08-09 20:19:50|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|108
1628540400000|2021-08-09 20:20:00|||||||||7
1628540410000|2021-08-09 20:20:10|||||||||5
1628540420000|2021-08-09 20:20:20|||||||||28
1628540430000|2021-08-09 20:20:30|||||||||1
1628540440000|2021-08-09 20:20:40|||||||||43
1628540450000|2021-08-09 20:20:50|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|3
1628540460000|2021-08-09 20:21:00|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|28
1628540470000|2021-08-09 20:21:10|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|40
1628540480000|2021-08-09 20:21:20|||||||||5
1628540490000|2021-08-09 20:21:30|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|60
1628540500000|2021-08-09 20:21:40|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|105
1628540510000|2021-08-09 20:21:50|||||||||11
1628540550000|2021-08-09 20:22:30|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|64
1628540560000|2021-08-09 20:22:40|||||||||4
1628540590000|2021-08-09 20:23:10|||||||||3
1628540600000|2021-08-09 20:23:20|||||||||1
1628540610000|2021-08-09 20:23:30|4433.72|4433.12|4433.85|4433.25|4433.85|4433.25|4433.72|4433.12|20
1628540620000|2021-08-09 20:23:40|||||||||33
1628540640000|2021-08-09 20:24:00|||||||||1
1628540660000|2021-08-09 20:24:20|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|15
1628540670000|2021-08-09 20:24:30|||||||||5
1628540700000|2021-08-09 20:25:00|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|48
1628540710000|2021-08-09 20:25:10|||||||||1
1628540720000|2021-08-09 20:25:20|4433.97|4433.37|4433.85|4433.25|4433.97|4433.37|4433.85|4433.25|6
1628540730000|2021-08-09 20:25:30|||||||||13
1628540740000|2021-08-09 20:25:40|||||||||11
1628540770000|2021-08-09 20:26:10|||||||||33
1628540790000|2021-08-09 20:26:30|||||||||13
1628540800000|2021-08-09 20:26:40|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|38
1628540810000|2021-08-09 20:26:50|||||||||1
1628540820000|2021-08-09 20:27:00|||||||||5
1628540830000|2021-08-09 20:27:10|4433.72|4433.12|4433.85|4433.25|4433.85|4433.25|4433.72|4433.12|24
1628540850000|2021-08-09 20:27:30|||||||||3
1628540870000|2021-08-09 20:27:50|||||||||1
1628540880000|2021-08-09 20:28:00|||||||||16
1628540890000|2021-08-09 20:28:10|||||||||7
1628540920000|2021-08-09 20:28:40|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|61
1628540940000|2021-08-09 20:29:00|||||||||13
1628540980000|2021-08-09 20:29:40|||||||||8
1628540990000|2021-08-09 20:29:50|||||||||1
1628541000000|2021-08-09 20:30:00|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.47|4432.87|70
1628541010000|2021-08-09 20:30:10|||||||||3
1628541020000|2021-08-09 20:30:20|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.47|4432.87|34
1628541030000|2021-08-09 20:30:30|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|13
1628541040000|2021-08-09 20:30:40|||||||||2
1628541060000|2021-08-09 20:31:00|4432.6|4432|4432.35|4431.75|4432.6|4432|4432.35|4431.75|883
1628541070000|2021-08-09 20:31:10|||||||||44
1628541080000|2021-08-09 20:31:20|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|40
1628541090000|2021-08-09 20:31:30|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|28
1628541100000|2021-08-09 20:31:40|||||||||20
1628541110000|2021-08-09 20:31:50|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|29
1628541120000|2021-08-09 20:32:00|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|13
1628541130000|2021-08-09 20:32:10|||||||||34
1628541140000|2021-08-09 20:32:20|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|87
1628541150000|2021-08-09 20:32:30|||||||||5
1628541160000|2021-08-09 20:32:40|||||||||2
1628541170000|2021-08-09 20:32:50|||||||||5
1628541180000|2021-08-09 20:33:00|||||||||29
1628541230000|2021-08-09 20:33:50|||||||||14
1628541240000|2021-08-09 20:34:00|||||||||1
1628541250000|2021-08-09 20:34:10|||||||||3
1628541260000|2021-08-09 20:34:20|||||||||15
1628541270000|2021-08-09 20:34:30|||||||||1
1628541280000|2021-08-09 20:34:40|||||||||6
1628541300000|2021-08-09 20:35:00|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|54
1628541330000|2021-08-09 20:35:30|||||||||18
1628541360000|2021-08-09 20:36:00|||||||||2
1628541390000|2021-08-09 20:36:30|||||||||2
1628541400000|2021-08-09 20:36:40|||||||||66
1628541420000|2021-08-09 20:37:00|||||||||1
1628541440000|2021-08-09 20:37:20|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|56
1628541460000|2021-08-09 20:37:40|||||||||19
1628541470000|2021-08-09 20:37:50|||||||||1
1628541480000|2021-08-09 20:38:00|||||||||1
1628541500000|2021-08-09 20:38:20|||||||||29
1628541520000|2021-08-09 20:38:40|||||||||5
1628541530000|2021-08-09 20:38:50|||||||||4
1628541540000|2021-08-09 20:39:00|||||||||5
1628541550000|2021-08-09 20:39:10|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|16
1628541570000|2021-08-09 20:39:30|||||||||5
1628541580000|2021-08-09 20:39:40|||||||||22
1628541590000|2021-08-09 20:39:50|||||||||1
1628541610000|2021-08-09 20:40:10|||||||||4
1628541620000|2021-08-09 20:40:20|||||||||1
1628541630000|2021-08-09 20:40:30|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.47|4432.87|17
1628541650000|2021-08-09 20:40:50|||||||||4
1628541680000|2021-08-09 20:41:20|||||||||7
1628541690000|2021-08-09 20:41:30|||||||||14
1628541710000|2021-08-09 20:41:50|4433.72|4433.12|4433.85|4433.25|4433.85|4433.25|4433.72|4433.12|17
1628541720000|2021-08-09 20:42:00|||||||||3
1628541730000|2021-08-09 20:42:10|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|52
1628541740000|2021-08-09 20:42:20|||||||||2
1628541770000|2021-08-09 20:42:50|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|20
1628541780000|2021-08-09 20:43:00|||||||||5
1628541790000|2021-08-09 20:43:10|||||||||2
1628541800000|2021-08-09 20:43:20|||||||||31
1628541850000|2021-08-09 20:44:10|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|71
1628541860000|2021-08-09 20:44:20|4433.22|4432.62|4433.1|4432.5|4433.22|4432.62|4433.1|4432.5|36
1628541870000|2021-08-09 20:44:30|||||||||2
1628541890000|2021-08-09 20:44:50|||||||||7
1628541900000|2021-08-09 20:45:00|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|45
1628541920000|2021-08-09 20:45:20|||||||||5
1628541930000|2021-08-09 20:45:30|||||||||7
1628541960000|2021-08-09 20:46:00|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|41
1628541970000|2021-08-09 20:46:10|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|17
1628541980000|2021-08-09 20:46:20|||||||||1
1628542000000|2021-08-09 20:46:40|||||||||4
1628542010000|2021-08-09 20:46:50|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|11
1628542020000|2021-08-09 20:47:00|||||||||7
1628542040000|2021-08-09 20:47:20|||||||||2
1628542050000|2021-08-09 20:47:30|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.22|4432.62|89
1628542080000|2021-08-09 20:48:00|4433.47|4432.87|4433.35|4432.75|4433.47|4432.87|4433.35|4432.75|55
1628542100000|2021-08-09 20:48:20|||||||||7
1628542110000|2021-08-09 20:48:30|||||||||8
1628542130000|2021-08-09 20:48:50|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|46
1628542140000|2021-08-09 20:49:00|||||||||217
1628542150000|2021-08-09 20:49:10|||||||||160
1628542160000|2021-08-09 20:49:20|||||||||73
1628542170000|2021-08-09 20:49:30|||||||||142
1628542180000|2021-08-09 20:49:40|||||||||51
1628542190000|2021-08-09 20:49:50|||||||||5
1628542200000|2021-08-09 20:50:00|||||||||18
1628542210000|2021-08-09 20:50:10|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|53
1628542230000|2021-08-09 20:50:30|||||||||7
1628542260000|2021-08-09 20:51:00|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|83
1628542270000|2021-08-09 20:51:10|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|26
1628542280000|2021-08-09 20:51:20|||||||||3
1628542290000|2021-08-09 20:51:30|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|36
1628542300000|2021-08-09 20:51:40|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|18
1628542310000|2021-08-09 20:51:50|||||||||3
1628542320000|2021-08-09 20:52:00|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|13
1628542330000|2021-08-09 20:52:10|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.47|4432.87|4
1628542340000|2021-08-09 20:52:20|||||||||2
1628542360000|2021-08-09 20:52:40|||||||||7
1628542370000|2021-08-09 20:52:50|||||||||19
1628542390000|2021-08-09 20:53:10|||||||||1
1628542400000|2021-08-09 20:53:20|||||||||1
1628542410000|2021-08-09 20:53:30|||||||||6
1628542420000|2021-08-09 20:53:40|||||||||5
1628542430000|2021-08-09 20:53:50|||||||||16
1628542440000|2021-08-09 20:54:00|4433.72|4433.12|4433.6|4433|4433.85|4433.25|4433.6|4433|64
1628542460000|2021-08-09 20:54:20|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|80
1628542470000|2021-08-09 20:54:30|||||||||12
1628542480000|2021-08-09 20:54:40|||||||||10
1628542490000|2021-08-09 20:54:50|||||||||4
1628542500000|2021-08-09 20:55:00|||||||||30
1628542510000|2021-08-09 20:55:10|||||||||23
1628542520000|2021-08-09 20:55:20|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|35
1628542530000|2021-08-09 20:55:30|||||||||26
1628542550000|2021-08-09 20:55:50|||||||||2
1628542560000|2021-08-09 20:56:00|||||||||5
1628542570000|2021-08-09 20:56:10|||||||||9
1628542580000|2021-08-09 20:56:20|||||||||8
1628542590000|2021-08-09 20:56:30|||||||||1
1628542600000|2021-08-09 20:56:40|||||||||3
1628542610000|2021-08-09 20:56:50|||||||||2
1628542620000|2021-08-09 20:57:00|||||||||3
1628542630000|2021-08-09 20:57:10|||||||||5
1628542640000|2021-08-09 20:57:20|||||||||1
1628542650000|2021-08-09 20:57:30|||||||||4
1628542660000|2021-08-09 20:57:40|||||||||10
1628542670000|2021-08-09 20:57:50|||||||||4
1628542680000|2021-08-09 20:58:00|||||||||36
1628542690000|2021-08-09 20:58:10|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|198
1628542700000|2021-08-09 20:58:20|||||||||2
1628542710000|2021-08-09 20:58:30|||||||||1
1628542720000|2021-08-09 20:58:40|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|78
1628542730000|2021-08-09 20:58:50|||||||||43
1628542740000|2021-08-09 20:59:00|4434.22|4433.62|4434.22|4433.62|4434.35|4433.75|4434.22|4433.62|118
1628542750000|2021-08-09 20:59:10|4434.1|4433.5|4434.35|4433.75|4434.6|4434|4434.1|4433.5|117
1628542760000|2021-08-09 20:59:20|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.6|4434|170
1628542770000|2021-08-09 20:59:30|4434.6|4434|4434.6|4434|4434.6|4434|4434.6|4434|84
1628542780000|2021-08-09 20:59:40|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|22
1628542790000|2021-08-09 20:59:50|4434.22|4433.62|4434.88|4433.38|4434.88|4433.87|4434.22|4433.36|42
1628542800000|2021-08-09 21:00:00|4434.67|4433.17|4434.99|4433.49|4434.99|4433.49|4434.67|4433.17|10
1628542820000|2021-08-09 21:00:20|4434.95|4433.45|4435.1|4433.6|4435.1|4433.6|4434.95|4433.45|0
1628542830000|2021-08-09 21:00:30|4434.95|4433.45|4434.95|4433.45|4434.95|4433.45|4434.95|4433.45|0
1628542840000|2021-08-09 21:00:40|4434.99|4433.49|4434.95|4433.45|4434.99|4433.49|4434.92|4433.42|0
1628542860000|2021-08-09 21:01:00|4434.84|4433.34|4434.95|4433.45|4434.95|4433.45|4434.7|4433.2|0
1628542890000|2021-08-09 21:01:30|4434.92|4433.42|4434.92|4433.42|4434.92|4433.42|4434.7|4433.2|0
1628542980000|2021-08-09 21:03:00|4434.7|4433.2|4434.7|4433.2|4434.7|4433.2|4434.7|4433.2|0
1628543010000|2021-08-09 21:03:30|4434.59|4433.09|4434.59|4433.09|4434.59|4433.09|4434.59|4433.09|0
1628543020000|2021-08-09 21:03:40|4435.24|4433.74|4435.24|4433.74|4435.24|4433.74|4435.24|4433.74|0
1628543030000|2021-08-09 21:03:50|4435.28|4433.78|4435.28|4433.78|4435.28|4433.78|4435.28|4433.78|0
1628543040000|2021-08-09 21:04:00|4435.46|4433.96|4435.68|4434.18|4435.68|4434.18|4435.46|4433.96|0
1628543060000|2021-08-09 21:04:20|4435.61|4434.11|4435.83|4434.33|4435.83|4434.33|4435.61|4434.11|0
1628543070000|2021-08-09 21:04:30|4435.68|4434.18|4435.68|4434.18|4435.68|4434.18|4435.68|4434.18|0
1628543080000|2021-08-09 21:04:40|4435.72|4434.22|4435.86|4434.36|4435.86|4434.36|4435.57|4434.07|0
1628543090000|2021-08-09 21:04:50|4435.83|4434.33|4435.86|4434.36|4435.86|4434.36|4435.83|4434.33|0
1628543100000|2021-08-09 21:05:00|4435.9|4434.4|4435.9|4434.4|4435.9|4434.4|4435.9|4434.4|0
1628543120000|2021-08-09 21:05:20|4435.86|4434.36|4435.86|4434.36|4435.86|4434.36|4435.86|4434.36|0
1628543130000|2021-08-09 21:05:30|4435.9|4434.4|4435.9|4434.4|4435.9|4434.4|4435.9|4434.4|0
1628543160000|2021-08-09 21:06:00|4435.86|4434.36|4435.97|4434.47|4435.97|4434.47|4435.86|4434.36|0
1628543170000|2021-08-09 21:06:10|4436.05|4434.55|4435.9|4434.4|4436.05|4434.55|4435.9|4434.4|0
1628543180000|2021-08-09 21:06:20|4436.08|4434.58|4436.08|4434.58|4436.08|4434.58|4436.08|4434.58|0
1628543190000|2021-08-09 21:06:30|4436.05|4434.55|4436.05|4434.55|4436.05|4434.55|4436.05|4434.55|0
1628543200000|2021-08-09 21:06:40|4436.08|4434.58|4436.08|4434.58|4436.08|4434.58|4436.08|4434.58|0
1628543230000|2021-08-09 21:07:10|4435.9|4434.4|4436.05|4434.55|4436.05|4434.55|4435.9|4434.4|0
1628543240000|2021-08-09 21:07:20|4436.08|4434.58|4436.05|4434.55|4436.08|4434.58|4436.05|4434.55|0
1628543260000|2021-08-09 21:07:40|4436.01|4434.51|4436.01|4434.51|4436.01|4434.51|4435.9|4434.4|0
1628543280000|2021-08-09 21:08:00|4435.94|4434.44|4435.94|4434.44|4435.94|4434.44|4435.94|4434.44|0
1628543350000|2021-08-09 21:09:10|4435.86|4434.36|4435.86|4434.36|4435.86|4434.36|4435.86|4434.36|0
1628543370000|2021-08-09 21:09:30|4435.9|4434.4|4435.9|4434.4|4435.9|4434.4|4435.9|4434.4|0
1628543400000|2021-08-09 21:10:00|4435.86|4434.36|4435.86|4434.36|4435.86|4434.36|4435.86|4434.36|0
1628543410000|2021-08-09 21:10:10|4435.79|4434.29|4435.86|4434.36|4435.86|4434.36|4435.79|4434.29|0
1628543460000|2021-08-09 21:11:00|4435.83|4434.33|4435.83|4434.33|4435.83|4434.33|4435.83|4434.33|0
1628543480000|2021-08-09 21:11:20|4435.79|4434.29|4435.76|4434.26|4435.79|4434.29|4435.76|4434.26|0
1628543590000|2021-08-09 21:13:10|4435.72|4434.22|4435.72|4434.22|4435.72|4434.22|4435.72|4434.22|0
1628543670000|2021-08-09 21:14:30|4435.68|4434.18|4435.65|4434.15|4435.68|4434.18|4435.65|4434.15|0
1628543680000|2021-08-09 21:14:40|4435.57|4434.07|4435.65|4434.15|4435.65|4434.15|4435.57|4434.07|0
1628543740000|2021-08-09 21:15:40|4435.57|4434.07|4435.57|4434.07|4435.57|4434.07|4435.57|4434.07|0
1628543770000|2021-08-09 21:16:10|4435.61|4434.11|4435.61|4434.11|4435.61|4434.11|4435.61|4434.11|0
1628543860000|2021-08-09 21:17:40|4435.65|4434.15|4435.65|4434.15|4435.65|4434.15|4435.65|4434.15|0
1628543870000|2021-08-09 21:17:50|4435.61|4434.11|4435.54|4434.04|4435.65|4434.15|4435.54|4434.04|0
1628543910000|2021-08-09 21:18:30|4435.57|4434.07|4435.57|4434.07|4435.57|4434.07|4435.57|4434.07|0
1628543920000|2021-08-09 21:18:40|4435.54|4434.04|4435.54|4434.04|4435.54|4434.04|4435.54|4434.04|0
1628543940000|2021-08-09 21:19:00|4435.57|4434.07|4435.57|4434.07|4435.57|4434.07|4435.57|4434.07|0
1628543960000|2021-08-09 21:19:20|4435.61|4434.11|4435.61|4434.11|4435.61|4434.11|4435.61|4434.11|0
1628543970000|2021-08-09 21:19:30|4435.72|4434.22|4435.72|4434.22|4435.72|4434.22|4435.72|4434.22|0
1628544030000|2021-08-09 21:20:30|4435.68|4434.18|4435.68|4434.18|4435.68|4434.18|4435.68|4434.18|0
1628544100000|2021-08-09 21:21:40|4435.72|4434.22|4435.72|4434.22|4435.72|4434.22|4435.72|4434.22|0
1628544150000|2021-08-09 21:22:30|4435.68|4434.18|4435.68|4434.18|4435.72|4434.22|4435.68|4434.18|0
1628544160000|2021-08-09 21:22:40|4435.72|4434.22|4435.72|4434.22|4435.72|4434.22|4435.68|4434.18|0
1628544190000|2021-08-09 21:23:10|4435.68|4434.18|4435.68|4434.18|4435.68|4434.18|4435.68|4434.18|0
1628544200000|2021-08-09 21:23:20|4435.61|4434.11|4435.61|4434.11|4435.61|4434.11|4435.61|4434.11|0
1628544220000|2021-08-09 21:23:40|4435.5|4434|4435.5|4434|4435.5|4434|4435.5|4434|0
1628544250000|2021-08-09 21:24:10|4435.57|4434.07|4435.57|4434.07|4435.57|4434.07|4435.57|4434.07|0
1628544440000|2021-08-09 21:27:20|4435.54|4434.04|4435.54|4434.04|4435.54|4434.04|4435.54|4434.04|0
1628544450000|2021-08-09 21:27:30|4435.57|4434.07|4435.57|4434.07|4435.57|4434.07|4435.57|4434.07|0
1628544550000|2021-08-09 21:29:10|4435.54|4434.04|4435.54|4434.04|4435.54|4434.04|4435.54|4434.04|0
1628544960000|2021-08-09 21:36:00|4435.5|4434|4435.5|4434|4435.5|4434|4435.5|4434|0
1628545020000|2021-08-09 21:37:00|4435.54|4434.04|4435.54|4434.04|4435.54|4434.04|4435.54|4434.04|0
1628545090000|2021-08-09 21:38:10|4435.5|4434|4435.5|4434|4435.5|4434|4435.5|4434|0
1628545290000|2021-08-09 21:41:30|4435.46|4433.96|4435.46|4433.96|4435.46|4433.96|4435.46|4433.96|0
1628545390000|2021-08-09 21:43:10|4435.43|4433.93|4435.43|4433.93|4435.43|4433.93|4435.43|4433.93|0
1628545420000|2021-08-09 21:43:40|4435.39|4433.89|4435.43|4433.93|4435.43|4433.93|4435.39|4433.89|0
1628545590000|2021-08-09 21:46:30|4435.5|4434|4435.5|4434|4435.5|4434|4435.5|4434|0
1628545620000|2021-08-09 21:47:00|4435.39|4433.89|4435.39|4433.89|4435.39|4433.89|4435.39|4433.89|0
1628545790000|2021-08-09 21:49:50|4435.43|4433.93|4435.43|4433.93|4435.43|4433.93|4435.43|4433.93|0
1628545840000|2021-08-09 21:50:40|4435.5|4434|4435.5|4434|4435.5|4434|4435.5|4434|0
1628545910000|2021-08-09 21:51:50|4435.43|4433.93|4435.43|4433.93|4435.43|4433.93|4435.43|4433.93|0
1628545970000|2021-08-09 21:52:50|4435.39|4433.89|4435.39|4433.89|4435.39|4433.89|4435.39|4433.89|0
1628546010000|2021-08-09 21:53:30|4435.32|4433.82|4435.32|4433.82|4435.32|4433.82|4435.32|4433.82|0
1628546020000|2021-08-09 21:53:40|4435.28|4433.78|4435.32|4433.82|4435.32|4433.82|4435.28|4433.78|0
1628546030000|2021-08-09 21:53:50|4435.35|4433.85|4435.35|4433.85|4435.35|4433.85|4435.35|4433.85|0
1628546120000|2021-08-09 21:55:20|4435.39|4433.89|4435.39|4433.89|4435.39|4433.89|4435.39|4433.89|0
1628546140000|2021-08-09 21:55:40|4435.28|4433.78|4435.28|4433.78|4435.28|4433.78|4435.28|4433.78|0
1628546150000|2021-08-09 21:55:50|4435.32|4433.82|4435.32|4433.82|4435.32|4433.82|4435.32|4433.82|0
1628546220000|2021-08-09 21:57:00|4435.24|4433.74|4435.24|4433.74|4435.24|4433.74|4435.24|4433.74|0
1628546240000|2021-08-09 21:57:20|4435.21|4433.71|4435.21|4433.71|4435.21|4433.71|4435.21|4433.71|0
1628546280000|2021-08-09 21:58:00|4435.17|4433.67|4435.28|4433.78|4435.28|4433.78|4435.17|4433.67|0
1628546290000|2021-08-09 21:58:10|4435.43|4433.93|4435.28|4433.78|4435.43|4433.93|4435.28|4433.78|0
1628546320000|2021-08-09 21:58:40|4435.32|4433.82|4435.35|4433.85|4435.35|4433.85|4435.32|4433.82|0
1628546360000|2021-08-09 21:59:20|4435.39|4433.89|4435.39|4433.89|4435.39|4433.89|4435.39|4433.89|0
1628546370000|2021-08-09 21:59:30|4435.43|4433.93|4435.39|4433.89|4435.43|4433.93|4435.39|4433.89|0
1628546380000|2021-08-09 21:59:40|4435.28|4433.78|4435.39|4433.89|4435.43|4433.93|4435.28|4433.78|0
1628546390000|2021-08-09 21:59:50|4435.17|4433.67|4435.17|4433.67|4435.17|4433.67|4435.17|4433.67|0
1628546400000|2021-08-09 22:00:00|4434.22|4433.62|4434.97|4434.37|4435.22|4434.62|4434.22|4433.62|170
1628546410000|2021-08-09 22:00:10|4434.85|4434.25|4434.6|4434|4434.85|4434.25|4434.6|4434|38
1628546420000|2021-08-09 22:00:20|4434.47|4433.87|4434.72|4434.12|4434.72|4434.12|4434.47|4433.87|66
1628546430000|2021-08-09 22:00:30|4434.85|4434.25|4435.1|4434.5|4435.1|4434.5|4434.72|4434.12|59
1628546440000|2021-08-09 22:00:40|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|35
1628546450000|2021-08-09 22:00:50|4434.97|4434.37|4435.1|4434.5|4435.1|4434.5|4434.97|4434.37|9
1628546460000|2021-08-09 22:01:00|4435.35|4434.75|4435.1|4434.5|4435.35|4434.75|4435.1|4434.5|22
1628546470000|2021-08-09 22:01:10|4435.22|4434.62|4435.1|4434.5|4435.22|4434.62|4435.1|4434.5|9
1628546480000|2021-08-09 22:01:20|4435.22|4434.62|4435.1|4434.5|4435.22|4434.62|4435.1|4434.5|15
1628546490000|2021-08-09 22:01:30|4434.85|4434.25|4434.85|4434.25|4434.97|4434.37|4434.85|4434.25|50
1628546500000|2021-08-09 22:01:40|||||||||6
1628546510000|2021-08-09 22:01:50|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|9
1628546520000|2021-08-09 22:02:00|||||||||1
1628546530000|2021-08-09 22:02:10|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|15
1628546540000|2021-08-09 22:02:20|4434.6|4434|4434.6|4434|4434.6|4434|4434.6|4434|15
1628546550000|2021-08-09 22:02:30|4434.85|4434.25|4434.6|4434|4434.85|4434.25|4434.6|4434|28
1628546560000|2021-08-09 22:02:40|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|7
1628546570000|2021-08-09 22:02:50|4434.6|4434|4434.6|4434|4434.6|4434|4434.6|4434|38
1628546580000|2021-08-09 22:03:00|4434.72|4434.12|4434.72|4434.12|4434.72|4434.12|4434.72|4434.12|9
1628546590000|2021-08-09 22:03:10|4434.6|4434|4434.6|4434|4434.6|4434|4434.6|4434|2
1628546610000|2021-08-09 22:03:30|||||||||5
1628546620000|2021-08-09 22:03:40|4434.72|4434.12|4434.72|4434.12|4434.72|4434.12|4434.72|4434.12|3
1628546630000|2021-08-09 22:03:50|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.6|4434|32
1628546640000|2021-08-09 22:04:00|4434.72|4434.12|4434.85|4434.25|4434.85|4434.25|4434.72|4434.12|29
1628546650000|2021-08-09 22:04:10|||||||||1
1628546670000|2021-08-09 22:04:30|||||||||1
1628546680000|2021-08-09 22:04:40|4434.6|4434|4434.72|4434.12|4434.72|4434.12|4434.6|4434|114
1628546690000|2021-08-09 22:04:50|4434.85|4434.25|4434.6|4434|4434.85|4434.25|4434.6|4434|7
1628546700000|2021-08-09 22:05:00|||||||||1
1628546720000|2021-08-09 22:05:20|||||||||1
1628546730000|2021-08-09 22:05:30|||||||||25
1628546780000|2021-08-09 22:06:20|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|16
1628546790000|2021-08-09 22:06:30|||||||||8
1628546810000|2021-08-09 22:06:50|||||||||52
1628546830000|2021-08-09 22:07:10|||||||||6
1628546840000|2021-08-09 22:07:20|||||||||3
1628546860000|2021-08-09 22:07:40|||||||||2
1628546870000|2021-08-09 22:07:50|||||||||11
1628546920000|2021-08-09 22:08:40|4434.6|4434|4434.6|4434|4434.6|4434|4434.6|4434|119
1628546940000|2021-08-09 22:09:00|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.6|4434|48
1628546960000|2021-08-09 22:09:20|||||||||38
1628546970000|2021-08-09 22:09:30|||||||||57
1628546990000|2021-08-09 22:09:50|||||||||11
1628547030000|2021-08-09 22:10:30|||||||||44
1628547100000|2021-08-09 22:11:40|||||||||36
1628547140000|2021-08-09 22:12:20|||||||||13
1628547160000|2021-08-09 22:12:40|||||||||5
1628547180000|2021-08-09 22:13:00|4434.6|4434|4434.6|4434|4434.85|4434.25|4434.6|4434|87
1628547200000|2021-08-09 22:13:20|4434.72|4434.12|4434.72|4434.12|4434.72|4434.12|4434.72|4434.12|27
1628547210000|2021-08-09 22:13:30|4434.85|4434.25|4434.6|4434|4434.85|4434.25|4434.6|4434|3
1628547220000|2021-08-09 22:13:40|4434.85|4434.25|4434.72|4434.12|4434.85|4434.25|4434.6|4434|10
1628547230000|2021-08-09 22:13:50|4434.6|4434|4434.6|4434|4434.6|4434|4434.6|4434|0
1628547250000|2021-08-09 22:14:10|||||||||5
1628547280000|2021-08-09 22:14:40|||||||||1
1628547300000|2021-08-09 22:15:00|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|20
1628547320000|2021-08-09 22:15:20|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|56
1628547330000|2021-08-09 22:15:30|4433.97|4433.37|4433.85|4433.25|4433.97|4433.37|4433.85|4433.25|89
1628547340000|2021-08-09 22:15:40|4434.1|4433.5|4433.97|4433.37|4434.1|4433.5|4433.97|4433.37|47
1628547350000|2021-08-09 22:15:50|4433.85|4433.25|4433.85|4433.25|4433.97|4433.37|4433.85|4433.25|0
1628547360000|2021-08-09 22:16:00|4433.97|4433.37|4434.1|4433.5|4434.1|4433.5|4433.97|4433.37|7
1628547370000|2021-08-09 22:16:10|||||||||15
1628547390000|2021-08-09 22:16:30|||||||||16
1628547420000|2021-08-09 22:17:00|4433.97|4433.37|4433.97|4433.37|4433.97|4433.37|4433.97|4433.37|13
1628547430000|2021-08-09 22:17:10|4434.1|4433.5|4433.97|4433.37|4434.1|4433.5|4433.97|4433.37|12
1628547450000|2021-08-09 22:17:30|4433.85|4433.25|4434.1|4433.5|4434.1|4433.5|4433.85|4433.25|2
1628547490000|2021-08-09 22:18:10|||||||||2
1628547510000|2021-08-09 22:18:30|4434.22|4433.62|4434.1|4433.5|4434.22|4433.62|4434.1|4433.5|14
1628547520000|2021-08-09 22:18:40|||||||||1
1628547550000|2021-08-09 22:19:10|4434.22|4433.62|4434.1|4433.5|4434.22|4433.62|4434.1|4433.5|8
1628547600000|2021-08-09 22:20:00|4434.22|4433.62|4434.1|4433.5|4434.22|4433.62|4434.1|4433.5|21
1628547610000|2021-08-09 22:20:10|||||||||2
1628547730000|2021-08-09 22:22:10|||||||||5
1628547740000|2021-08-09 22:22:20|4433.85|4433.25|4433.6|4433|4433.85|4433.25|4433.6|4433|141
1628547750000|2021-08-09 22:22:30|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|39
1628547760000|2021-08-09 22:22:40|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|12
1628547770000|2021-08-09 22:22:50|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|19
1628547780000|2021-08-09 22:23:00|||||||||6
1628547800000|2021-08-09 22:23:20|||||||||11
1628547810000|2021-08-09 22:23:30|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|28
1628547830000|2021-08-09 22:23:50|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|26
1628547840000|2021-08-09 22:24:00|||||||||21
1628547850000|2021-08-09 22:24:10|||||||||8
1628547860000|2021-08-09 22:24:20|4433.47|4432.87|4433.35|4432.75|4433.47|4432.87|4433.35|4432.75|16
1628547880000|2021-08-09 22:24:40|4433.47|4432.87|4433.1|4432.5|4433.47|4432.87|4433.1|4432.5|101
1628547900000|2021-08-09 22:25:00|||||||||9
1628547910000|2021-08-09 22:25:10|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|13
1628547940000|2021-08-09 22:25:40|||||||||5
1628547950000|2021-08-09 22:25:50|||||||||1
1628547970000|2021-08-09 22:26:10|||||||||14
1628547990000|2021-08-09 22:26:30|4433.1|4432.5|4432.6|4432|4433.1|4432.5|4432.6|4432|114
1628548000000|2021-08-09 22:26:40|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|22
1628548030000|2021-08-09 22:27:10|4432.72|4432.12|4433.1|4432.5|4433.22|4432.62|4432.6|4432|176
1628548040000|2021-08-09 22:27:20|4433.35|4432.75|4432.85|4432.25|4433.35|4432.75|4432.85|4432.25|64
1628548050000|2021-08-09 22:27:30|4432.97|4432.37|4432.85|4432.25|4432.97|4432.37|4432.85|4432.25|14
1628548060000|2021-08-09 22:27:40|||||||||8
1628548070000|2021-08-09 22:27:50|||||||||3
1628548080000|2021-08-09 22:28:00|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|54
1628548090000|2021-08-09 22:28:10|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|16
1628548100000|2021-08-09 22:28:20|4432.47|4431.87|4432.47|4431.87|4432.47|4431.87|4432.47|4431.87|6
1628548110000|2021-08-09 22:28:30|4432.35|4431.75|4432.35|4431.75|4432.6|4432|4432.35|4431.75|11
1628548120000|2021-08-09 22:28:40|||||||||1
1628548140000|2021-08-09 22:29:00|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|30
1628548160000|2021-08-09 22:29:20|4432.6|4432|4432.35|4431.75|4432.6|4432|4432.35|4431.75|33
1628548170000|2021-08-09 22:29:30|4431.85|4431.25|4432.1|4431.5|4432.1|4431.5|4431.85|4431.25|103
1628548180000|2021-08-09 22:29:40|||||||||3
1628548190000|2021-08-09 22:29:50|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|20
1628548200000|2021-08-09 22:30:00|4432.47|4431.87|4432.85|4432.25|4432.85|4432.25|4432.35|4431.75|35
1628548210000|2021-08-09 22:30:10|||||||||2
1628548230000|2021-08-09 22:30:30|||||||||2
1628548240000|2021-08-09 22:30:40|||||||||24
1628548250000|2021-08-09 22:30:50|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|12
1628548260000|2021-08-09 22:31:00|||||||||2
1628548290000|2021-08-09 22:31:30|||||||||4
1628548300000|2021-08-09 22:31:40|4432.72|4432.12|4432.35|4431.75|4432.72|4432.12|4432.35|4431.75|26
1628548310000|2021-08-09 22:31:50|4432.47|4431.87|4432.47|4431.87|4432.47|4431.87|4432.35|4431.75|4
1628548320000|2021-08-09 22:32:00|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|1
1628548330000|2021-08-09 22:32:10|||||||||2
1628548340000|2021-08-09 22:32:20|||||||||2
1628548360000|2021-08-09 22:32:40|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4
1628548370000|2021-08-09 22:32:50|4432.97|4432.37|4432.97|4432.37|4432.97|4432.37|4432.97|4432.37|12
1628548380000|2021-08-09 22:33:00|4433.1|4432.5|4432.97|4432.37|4433.1|4432.5|4432.97|4432.37|15
1628548400000|2021-08-09 22:33:20|4432.85|4432.25|4432.85|4432.25|4432.97|4432.37|4432.85|4432.25|1
1628548410000|2021-08-09 22:33:30|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|3
1628548420000|2021-08-09 22:33:40|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.1|4432.5|23
1628548430000|2021-08-09 22:33:50|||||||||5
1628548440000|2021-08-09 22:34:00|4433.1|4432.5|4433.35|4432.75|4433.35|4432.75|4433.1|4432.5|22
1628548450000|2021-08-09 22:34:10|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4
1628548470000|2021-08-09 22:34:30|||||||||2
1628548480000|2021-08-09 22:34:40|||||||||6
1628548500000|2021-08-09 22:35:00|4433.22|4432.62|4433.22|4432.62|4433.22|4432.62|4433.1|4432.5|12
1628548510000|2021-08-09 22:35:10|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|0
1628548550000|2021-08-09 22:35:50|||||||||6
1628548570000|2021-08-09 22:36:10|||||||||7
1628548610000|2021-08-09 22:36:50|4432.97|4432.37|4432.35|4431.75|4432.97|4432.37|4432.35|4431.75|120
1628548620000|2021-08-09 22:37:00|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.47|4431.87|15
1628548630000|2021-08-09 22:37:10|||||||||1
1628548660000|2021-08-09 22:37:40|||||||||1
1628548680000|2021-08-09 22:38:00|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|5
1628548740000|2021-08-09 22:39:00|||||||||3
1628548750000|2021-08-09 22:39:10|||||||||1
1628548770000|2021-08-09 22:39:30|4432.22|4431.62|4431.85|4431.25|4432.22|4431.62|4431.85|4431.25|173
1628548780000|2021-08-09 22:39:40|||||||||1
1628548790000|2021-08-09 22:39:50|||||||||1
1628548800000|2021-08-09 22:40:00|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|15
1628548830000|2021-08-09 22:40:30|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|56
1628548840000|2021-08-09 22:40:40|4431.97|4431.37|4432.1|4431.5|4432.1|4431.5|4431.97|4431.37|10
1628548850000|2021-08-09 22:40:50|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|12
1628548870000|2021-08-09 22:41:10|4431.85|4431.25|4431.85|4431.25|4432.1|4431.5|4431.85|4431.25|29
1628548900000|2021-08-09 22:41:40|||||||||4
1628548940000|2021-08-09 22:42:20|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|23
1628548960000|2021-08-09 22:42:40|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4
1628548970000|2021-08-09 22:42:50|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|8
1628548990000|2021-08-09 22:43:10|||||||||1
1628549000000|2021-08-09 22:43:20|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|19
1628549030000|2021-08-09 22:43:50|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|2
1628549040000|2021-08-09 22:44:00|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|3
1628549060000|2021-08-09 22:44:20|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|0
1628549090000|2021-08-09 22:44:50|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|11
1628549110000|2021-08-09 22:45:10|4431.72|4431.12|4432.1|4431.5|4432.1|4431.5|4431.6|4431|80
1628549130000|2021-08-09 22:45:30|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|14
1628549160000|2021-08-09 22:46:00|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|8
1628549220000|2021-08-09 22:47:00|||||||||1
1628549230000|2021-08-09 22:47:10|||||||||6
1628549260000|2021-08-09 22:47:40|4432.6|4432|4432.35|4431.75|4432.6|4432|4432.35|4431.75|43
1628549310000|2021-08-09 22:48:30|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.47|4431.87|6
1628549320000|2021-08-09 22:48:40|||||||||4
1628549340000|2021-08-09 22:49:00|||||||||3
1628549360000|2021-08-09 22:49:20|||||||||1
1628549370000|2021-08-09 22:49:30|||||||||1
1628549390000|2021-08-09 22:49:50|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|17
1628549400000|2021-08-09 22:50:00|4432.6|4432|4432.85|4432.25|4432.85|4432.25|4432.6|4432|27
1628549430000|2021-08-09 22:50:30|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|6
1628549450000|2021-08-09 22:50:50|||||||||4
1628549460000|2021-08-09 22:51:00|||||||||6
1628549470000|2021-08-09 22:51:10|||||||||6
1628549510000|2021-08-09 22:51:50|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|4
1628549520000|2021-08-09 22:52:00|4432.72|4432.12|4432.6|4432|4432.72|4432.12|4432.6|4432|2
1628549560000|2021-08-09 22:52:40|||||||||6
1628549610000|2021-08-09 22:53:30|||||||||2
1628549620000|2021-08-09 22:53:40|||||||||11
1628549670000|2021-08-09 22:54:30|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|10
1628549690000|2021-08-09 22:54:50|||||||||1
1628549700000|2021-08-09 22:55:00|||||||||1
1628549740000|2021-08-09 22:55:40|4432.6|4432|4432.35|4431.75|4432.6|4432|4432.35|4431.75|77
1628549750000|2021-08-09 22:55:50|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|2
1628549760000|2021-08-09 22:56:00|4432.47|4431.87|4432.47|4431.87|4432.47|4431.87|4432.47|4431.87|2
1628549780000|2021-08-09 22:56:20|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|0
1628549790000|2021-08-09 22:56:30|4432.47|4431.87|4432.47|4431.87|4432.47|4431.87|4432.47|4431.87|2
1628549800000|2021-08-09 22:56:40|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|0
1628549810000|2021-08-09 22:56:50|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.47|4431.87|4
1628549830000|2021-08-09 22:57:10|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|8
1628549850000|2021-08-09 22:57:30|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.47|4431.87|7
1628549860000|2021-08-09 22:57:40|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|1
1628549870000|2021-08-09 22:57:50|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|0
1628549990000|2021-08-09 22:59:50|||||||||3
1628550000000|2021-08-09 23:00:00|4432.6|4432|4432.35|4431.75|4432.6|4432|4432.35|4431.75|49
1628550010000|2021-08-09 23:00:10|||||||||4
1628550020000|2021-08-09 23:00:20|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|52
1628550030000|2021-08-09 23:00:30|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|25
1628550040000|2021-08-09 23:00:40|4431.97|4431.37|4432.1|4431.5|4432.1|4431.5|4431.97|4431.37|15
1628550060000|2021-08-09 23:01:00|||||||||4
1628550070000|2021-08-09 23:01:10|4431.97|4431.37|4431.85|4431.25|4431.97|4431.37|4431.85|4431.25|5
1628550100000|2021-08-09 23:01:40|4431.97|4431.37|4432.1|4431.5|4432.1|4431.5|4431.97|4431.37|11
1628550110000|2021-08-09 23:01:50|||||||||1
1628550120000|2021-08-09 23:02:00|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|11
1628550140000|2021-08-09 23:02:20|4432.22|4431.62|4432.22|4431.62|4432.22|4431.62|4432.22|4431.62|2
1628550150000|2021-08-09 23:02:30|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|6
1628550170000|2021-08-09 23:02:50|||||||||5
1628550190000|2021-08-09 23:03:10|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|12
1628550210000|2021-08-09 23:03:30|||||||||3
1628550230000|2021-08-09 23:03:50|||||||||3
1628550250000|2021-08-09 23:04:10|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|11
1628550280000|2021-08-09 23:04:40|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|10
1628550300000|2021-08-09 23:05:00|||||||||3
1628550320000|2021-08-09 23:05:20|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|12
1628550340000|2021-08-09 23:05:40|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|2
1628550380000|2021-08-09 23:06:20|4432.22|4431.62|4432.22|4431.62|4432.22|4431.62|4432.22|4431.62|12
1628550390000|2021-08-09 23:06:30|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|0
1628550420000|2021-08-09 23:07:00|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|5
1628550460000|2021-08-09 23:07:40|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|3
1628550470000|2021-08-09 23:07:50|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|2
1628550480000|2021-08-09 23:08:00|4432.22|4431.62|4432.22|4431.62|4432.22|4431.62|4432.1|4431.5|4
1628550490000|2021-08-09 23:08:10|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|0
1628550520000|2021-08-09 23:08:40|4432.22|4431.62|4432.22|4431.62|4432.22|4431.62|4432.22|4431.62|1
1628550530000|2021-08-09 23:08:50|4432.1|4431.5|4432.22|4431.62|4432.22|4431.62|4432.1|4431.5|0
1628550550000|2021-08-09 23:09:10|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|0
1628550570000|2021-08-09 23:09:30|||||||||1
1628550590000|2021-08-09 23:09:50|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|19
1628550610000|2021-08-09 23:10:10|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|14
1628550640000|2021-08-09 23:10:40|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|12
1628550710000|2021-08-09 23:11:50|||||||||1
1628550750000|2021-08-09 23:12:30|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|9
1628550760000|2021-08-09 23:12:40|||||||||5
1628550770000|2021-08-09 23:12:50|||||||||5
1628550780000|2021-08-09 23:13:00|||||||||3
1628550790000|2021-08-09 23:13:10|||||||||2
1628550820000|2021-08-09 23:13:40|4431.97|4431.37|4432.1|4431.5|4432.1|4431.5|4431.97|4431.37|28
1628550890000|2021-08-09 23:14:50|||||||||1
1628550900000|2021-08-09 23:15:00|||||||||28
1628550920000|2021-08-09 23:15:20|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|6
1628550930000|2021-08-09 23:15:30|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|3
1628550940000|2021-08-09 23:15:40|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|2
1628550960000|2021-08-09 23:16:00|||||||||1
1628550990000|2021-08-09 23:16:30|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|27
1628551010000|2021-08-09 23:16:50|||||||||1
1628551030000|2021-08-09 23:17:10|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|33
1628551070000|2021-08-09 23:17:50|||||||||1
1628551120000|2021-08-09 23:18:40|||||||||3
1628551130000|2021-08-09 23:18:50|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|21
1628551170000|2021-08-09 23:19:30|||||||||5
1628551180000|2021-08-09 23:19:40|||||||||1
1628551210000|2021-08-09 23:20:10|||||||||3
1628551230000|2021-08-09 23:20:30|||||||||8
1628551260000|2021-08-09 23:21:00|||||||||5
1628551270000|2021-08-09 23:21:10|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|26
1628551280000|2021-08-09 23:21:20|4431.97|4431.37|4431.85|4431.25|4432.1|4431.5|4431.85|4431.25|29
1628551300000|2021-08-09 23:21:40|4431.97|4431.37|4431.85|4431.25|4431.97|4431.37|4431.85|4431.25|23
1628551320000|2021-08-09 23:22:00|4431.97|4431.37|4431.85|4431.25|4431.97|4431.37|4431.85|4431.25|10
1628551330000|2021-08-09 23:22:10|4431.97|4431.37|4432.1|4431.5|4432.1|4431.5|4431.85|4431.25|17
1628551340000|2021-08-09 23:22:20|4431.97|4431.37|4431.85|4431.25|4431.97|4431.37|4431.85|4431.25|6
1628551350000|2021-08-09 23:22:30|4431.97|4431.37|4431.6|4431|4432.1|4431.5|4431.6|4431|45
1628551360000|2021-08-09 23:22:40|4431.72|4431.12|4431.85|4431.25|4431.85|4431.25|4431.72|4431.12|2
1628551370000|2021-08-09 23:22:50|||||||||18
1628551380000|2021-08-09 23:23:00|||||||||13
1628551400000|2021-08-09 23:23:20|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|20
1628551410000|2021-08-09 23:23:30|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|9
1628551420000|2021-08-09 23:23:40|4431.72|4431.12|4431.72|4431.12|4431.72|4431.12|4431.72|4431.12|0
1628551430000|2021-08-09 23:23:50|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|3
1628551450000|2021-08-09 23:24:10|4431.72|4431.12|4431.6|4431|4431.72|4431.12|4431.6|4431|11
1628551480000|2021-08-09 23:24:40|||||||||2
1628551490000|2021-08-09 23:24:50|4431.72|4431.12|4431.85|4431.25|4431.85|4431.25|4431.72|4431.12|10
1628551540000|2021-08-09 23:25:40|4431.72|4431.12|4431.6|4431|4431.72|4431.12|4431.6|4431|8
1628551560000|2021-08-09 23:26:00|||||||||2
1628551570000|2021-08-09 23:26:10|||||||||1
1628551580000|2021-08-09 23:26:20|||||||||1
1628551590000|2021-08-09 23:26:30|4431.35|4430.75|4431.6|4431|4431.6|4431|4431.35|4430.75|61
1628551600000|2021-08-09 23:26:40|4431.47|4430.87|4431.47|4430.87|4431.47|4430.87|4431.47|4430.87|12
1628551610000|2021-08-09 23:26:50|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|0
1628551630000|2021-08-09 23:27:10|4431.47|4430.87|4431.47|4430.87|4431.47|4430.87|4431.47|4430.87|14
1628551640000|2021-08-09 23:27:20|4431.35|4430.75|4431.6|4431|4431.6|4431|4431.35|4430.75|48
1628551650000|2021-08-09 23:27:30|4431.47|4430.87|4431.6|4431|4431.6|4431|4431.47|4430.87|41
1628551660000|2021-08-09 23:27:40|4431.47|4430.87|4431.47|4430.87|4431.6|4431|4431.35|4430.75|2
1628551680000|2021-08-09 23:28:00|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|1
1628551770000|2021-08-09 23:29:30|4431.72|4431.12|4431.85|4431.25|4431.85|4431.25|4431.72|4431.12|15
1628551790000|2021-08-09 23:29:50|||||||||5
1628551800000|2021-08-09 23:30:00|4431.97|4431.37|4431.85|4431.25|4431.97|4431.37|4431.85|4431.25|35
1628551820000|2021-08-09 23:30:20|||||||||13
1628551830000|2021-08-09 23:30:30|4431.72|4431.12|4431.6|4431|4431.72|4431.12|4431.6|4431|6
1628551850000|2021-08-09 23:30:50|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|10
1628551860000|2021-08-09 23:31:00|||||||||1
1628551870000|2021-08-09 23:31:10|||||||||3
1628551890000|2021-08-09 23:31:30|4431.22|4430.62|4430.85|4430.25|4431.22|4430.62|4430.85|4430.25|86
1628551900000|2021-08-09 23:31:40|||||||||19
1628551910000|2021-08-09 23:31:50|||||||||21
1628551920000|2021-08-09 23:32:00|||||||||39
1628551930000|2021-08-09 23:32:10|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|13
1628551940000|2021-08-09 23:32:20|4430.6|4430|4430.85|4430.25|4430.85|4430.25|4430.6|4430|71
1628551950000|2021-08-09 23:32:30|||||||||16
1628551970000|2021-08-09 23:32:50|||||||||2
1628551980000|2021-08-09 23:33:00|4430.72|4430.12|4430.6|4430|4430.72|4430.12|4430.6|4430|23
1628552000000|2021-08-09 23:33:20|4430.72|4430.12|4430.85|4430.25|4430.85|4430.25|4430.72|4430.12|38
1628552010000|2021-08-09 23:33:30|4430.6|4430|4430.72|4430.12|4430.72|4430.12|4430.6|4430|54
1628552020000|2021-08-09 23:33:40|4430.85|4430.25|4430.6|4430|4430.85|4430.25|4430.6|4430|15
1628552030000|2021-08-09 23:33:50|4430.85|4430.25|4430.6|4430|4430.85|4430.25|4430.6|4430|15
1628552040000|2021-08-09 23:34:00|4430.72|4430.12|4430.6|4430|4430.85|4430.25|4430.6|4430|20
1628552060000|2021-08-09 23:34:20|4430.72|4430.12|4430.6|4430|4430.72|4430.12|4430.6|4430|17
1628552070000|2021-08-09 23:34:30|4430.72|4430.12|4430.6|4430|4430.85|4430.25|4430.6|4430|17
1628552080000|2021-08-09 23:34:40|||||||||1
1628552090000|2021-08-09 23:34:50|||||||||1
1628552100000|2021-08-09 23:35:00|4430.35|4429.75|4430.35|4429.75|4430.35|4429.75|4430.35|4429.75|36
1628552110000|2021-08-09 23:35:10|||||||||11
1628552120000|2021-08-09 23:35:20|||||||||6
1628552140000|2021-08-09 23:35:40|||||||||5
1628552150000|2021-08-09 23:35:50|||||||||19
1628552160000|2021-08-09 23:36:00|||||||||4
1628552180000|2021-08-09 23:36:20|||||||||2
1628552190000|2021-08-09 23:36:30|4430.22|4429.62|4430.1|4429.5|4430.22|4429.62|4429.85|4429.25|133
1628552200000|2021-08-09 23:36:40|4429.85|4429.25|4430.1|4429.5|4430.1|4429.5|4429.85|4429.25|14
1628552220000|2021-08-09 23:37:00|||||||||6
1628552240000|2021-08-09 23:37:20|||||||||2
1628552250000|2021-08-09 23:37:30|4430.35|4429.75|4430.35|4429.75|4430.35|4429.75|4430.35|4429.75|22
1628552260000|2021-08-09 23:37:40|4430.6|4430|4430.6|4430|4430.6|4430|4430.6|4430|17
1628552270000|2021-08-09 23:37:50|||||||||2
1628552280000|2021-08-09 23:38:00|||||||||6
1628552290000|2021-08-09 23:38:10|||||||||4
1628552330000|2021-08-09 23:38:50|||||||||1
1628552340000|2021-08-09 23:39:00|||||||||2
1628552360000|2021-08-09 23:39:20|4430.72|4430.12|4430.6|4430|4430.85|4430.25|4430.6|4430|29
1628552380000|2021-08-09 23:39:40|4430.72|4430.12|4430.85|4430.25|4430.85|4430.25|4430.72|4430.12|5
1628552390000|2021-08-09 23:39:50|||||||||2
1628552400000|2021-08-09 23:40:00|4430.72|4430.12|4430.6|4430|4430.85|4430.25|4430.6|4430|45
1628552410000|2021-08-09 23:40:10|||||||||1
1628552460000|2021-08-09 23:41:00|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|20
1628552480000|2021-08-09 23:41:20|||||||||2
1628552510000|2021-08-09 23:41:50|4430.97|4430.37|4431.1|4430.5|4431.1|4430.5|4430.97|4430.37|32
1628552520000|2021-08-09 23:42:00|4430.97|4430.37|4430.85|4430.25|4430.97|4430.37|4430.85|4430.25|20
1628552530000|2021-08-09 23:42:10|||||||||6
1628552540000|2021-08-09 23:42:20|4430.97|4430.37|4431.1|4430.5|4431.1|4430.5|4430.97|4430.37|6
1628552550000|2021-08-09 23:42:30|4430.97|4430.37|4430.85|4430.25|4430.97|4430.37|4430.85|4430.25|6
1628552580000|2021-08-09 23:43:00|4430.97|4430.37|4430.97|4430.37|4430.97|4430.37|4430.97|4430.37|25
1628552590000|2021-08-09 23:43:10|4430.85|4430.25|4430.85|4430.25|4430.97|4430.37|4430.85|4430.25|8
1628552600000|2021-08-09 23:43:20|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|12
1628552610000|2021-08-09 23:43:30|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|28
1628552620000|2021-08-09 23:43:40|||||||||8
1628552630000|2021-08-09 23:43:50|||||||||5
1628552640000|2021-08-09 23:44:00|||||||||21
1628552670000|2021-08-09 23:44:30|||||||||14
1628552680000|2021-08-09 23:44:40|||||||||9
1628552690000|2021-08-09 23:44:50|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|37
1628552700000|2021-08-09 23:45:00|4431.47|4430.87|4431.35|4430.75|4431.6|4431|4431.35|4430.75|24
1628552710000|2021-08-09 23:45:10|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|16
1628552720000|2021-08-09 23:45:20|||||||||10
1628552730000|2021-08-09 23:45:30|4430.85|4430.25|4430.85|4430.25|4431.1|4430.5|4430.85|4430.25|34
1628552740000|2021-08-09 23:45:40|4430.6|4430|4430.85|4430.25|4430.85|4430.25|4430.6|4430|22
1628552750000|2021-08-09 23:45:50|||||||||1
1628552760000|2021-08-09 23:46:00|4430.97|4430.37|4431.1|4430.5|4431.1|4430.5|4430.85|4430.25|57
1628552770000|2021-08-09 23:46:10|4431.35|4430.75|4431.1|4430.5|4431.35|4430.75|4431.1|4430.5|43
1628552780000|2021-08-09 23:46:20|4431.22|4430.62|4431.1|4430.5|4431.22|4430.62|4431.1|4430.5|14
1628552790000|2021-08-09 23:46:30|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|11
1628552800000|2021-08-09 23:46:40|||||||||5
1628552810000|2021-08-09 23:46:50|||||||||12
1628552820000|2021-08-09 23:47:00|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|253
1628552830000|2021-08-09 23:47:10|||||||||22
1628552840000|2021-08-09 23:47:20|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|44
1628552850000|2021-08-09 23:47:30|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.35|4431.75|76
1628552860000|2021-08-09 23:47:40|4432.47|4431.87|4432.35|4431.75|4432.6|4432|4432.35|4431.75|34
1628552870000|2021-08-09 23:47:50|4432.47|4431.87|4432.35|4431.75|4432.6|4432|4432.35|4431.75|15
1628552880000|2021-08-09 23:48:00|4432.6|4432|4432.47|4431.87|4432.6|4432|4432.35|4431.75|15
1628552890000|2021-08-09 23:48:10|4432.35|4431.75|4432.6|4432|4432.6|4432|4432.35|4431.75|8
1628552900000|2021-08-09 23:48:20|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|5
1628552920000|2021-08-09 23:48:40|||||||||4
1628552930000|2021-08-09 23:48:50|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|23
1628552940000|2021-08-09 23:49:00|||||||||9
1628552950000|2021-08-09 23:49:10|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|38
1628553000000|2021-08-09 23:50:00|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|39
1628553010000|2021-08-09 23:50:10|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|6
1628553020000|2021-08-09 23:50:20|||||||||28
1628553030000|2021-08-09 23:50:30|||||||||22
1628553060000|2021-08-09 23:51:00|||||||||23
1628553070000|2021-08-09 23:51:10|||||||||4
1628553100000|2021-08-09 23:51:40|||||||||19
1628553110000|2021-08-09 23:51:50|||||||||124
1628553120000|2021-08-09 23:52:00|||||||||43
1628553130000|2021-08-09 23:52:10|||||||||12
1628553160000|2021-08-09 23:52:40|||||||||10
1628553190000|2021-08-09 23:53:10|||||||||25
1628553230000|2021-08-09 23:53:50|||||||||20
1628553240000|2021-08-09 23:54:00|||||||||4
1628553270000|2021-08-09 23:54:30|||||||||65
1628553320000|2021-08-09 23:55:20|||||||||1
1628553330000|2021-08-09 23:55:30|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|60
1628553340000|2021-08-09 23:55:40|||||||||2
1628553360000|2021-08-09 23:56:00|||||||||2
1628553370000|2021-08-09 23:56:10|||||||||8
1628553380000|2021-08-09 23:56:20|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|13
1628553400000|2021-08-09 23:56:40|||||||||20
1628553410000|2021-08-09 23:56:50|4432.47|4431.87|4432.47|4431.87|4432.6|4432|4432.47|4431.87|35
1628553420000|2021-08-09 23:57:00|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|6
1628553450000|2021-08-09 23:57:30|||||||||5
1628553470000|2021-08-09 23:57:50|||||||||5
1628553480000|2021-08-09 23:58:00|||||||||13
1628553490000|2021-08-09 23:58:10|||||||||1
1628553500000|2021-08-09 23:58:20|||||||||1
1628553520000|2021-08-09 23:58:40|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.47|4431.87|9
1628553540000|2021-08-09 23:59:00|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|22
1628553550000|2021-08-09 23:59:10|||||||||1
1628553560000|2021-08-09 23:59:20|||||||||1
1628553580000|2021-08-09 23:59:40|||||||||4
1628553590000|2021-08-09 23:59:50|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|35
1628553600000|2021-08-10 00:00:00|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|76
1628553610000|2021-08-10 00:00:10|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|14
1628553620000|2021-08-10 00:00:20|||||||||3
1628553630000|2021-08-10 00:00:30|||||||||18
1628553640000|2021-08-10 00:00:40|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|28
1628553650000|2021-08-10 00:00:50|4432.47|4431.87|4432.6|4432|4432.85|4432.25|4432.47|4431.87|71
1628553660000|2021-08-10 00:01:00|4432.72|4432.12|4432.6|4432|4432.85|4432.25|4432.6|4432|58
1628553670000|2021-08-10 00:01:10|4432.85|4432.25|4432.6|4432|4432.85|4432.25|4432.6|4432|22
1628553680000|2021-08-10 00:01:20|4432.72|4432.12|4432.6|4432|4432.85|4432.25|4432.6|4432|6
1628553690000|2021-08-10 00:01:30|4432.72|4432.12|4432.47|4431.87|4432.72|4432.12|4432.47|4431.87|61
1628553700000|2021-08-10 00:01:40|4432.35|4431.75|4432.1|4431.5|4432.6|4432|4432.1|4431.5|121
1628553710000|2021-08-10 00:01:50|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|9
1628553730000|2021-08-10 00:02:10|||||||||76
1628553740000|2021-08-10 00:02:20|||||||||40
1628553750000|2021-08-10 00:02:30|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|65
1628553760000|2021-08-10 00:02:40|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|81
1628553780000|2021-08-10 00:03:00|||||||||30
1628553800000|2021-08-10 00:03:20|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|88
1628553810000|2021-08-10 00:03:30|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|12
1628553820000|2021-08-10 00:03:40|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|19
1628553830000|2021-08-10 00:03:50|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|29
1628553840000|2021-08-10 00:04:00|4432.1|4431.5|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|20
1628553850000|2021-08-10 00:04:10|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|49
1628553860000|2021-08-10 00:04:20|||||||||1
1628553870000|2021-08-10 00:04:30|4432.1|4431.5|4432.6|4432|4432.6|4432|4432.1|4431.5|62
1628553880000|2021-08-10 00:04:40|||||||||4
1628553900000|2021-08-10 00:05:00|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.6|4432|64
1628553910000|2021-08-10 00:05:10|4432.6|4432|4432.6|4432|4432.85|4432.25|4432.6|4432|33
1628553920000|2021-08-10 00:05:20|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|9
1628553940000|2021-08-10 00:05:40|4432.72|4432.12|4432.6|4432|4432.72|4432.12|4432.6|4432|27
1628553970000|2021-08-10 00:06:10|4432.47|4431.87|4432.35|4431.75|4432.6|4432|4432.35|4431.75|39
1628553980000|2021-08-10 00:06:20|4432.6|4432|4432.6|4432|4432.6|4432|4432.47|4431.87|30
1628553990000|2021-08-10 00:06:30|||||||||13
1628554020000|2021-08-10 00:07:00|4432.35|4431.75|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|35
1628554030000|2021-08-10 00:07:10|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|5
1628554040000|2021-08-10 00:07:20|||||||||1
1628554050000|2021-08-10 00:07:30|||||||||9
1628554080000|2021-08-10 00:08:00|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|158
1628554100000|2021-08-10 00:08:20|||||||||15
1628554110000|2021-08-10 00:08:30|||||||||8
1628554130000|2021-08-10 00:08:50|||||||||34
1628554140000|2021-08-10 00:09:00|||||||||8
1628554160000|2021-08-10 00:09:20|||||||||9
1628554230000|2021-08-10 00:10:30|||||||||134
1628554240000|2021-08-10 00:10:40|||||||||6
1628554260000|2021-08-10 00:11:00|||||||||51
1628554290000|2021-08-10 00:11:30|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|122
1628554300000|2021-08-10 00:11:40|||||||||33
1628554310000|2021-08-10 00:11:50|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|20
1628554330000|2021-08-10 00:12:10|4432.47|4431.87|4432.47|4431.87|4432.47|4431.87|4432.47|4431.87|3
1628554340000|2021-08-10 00:12:20|4432.6|4432|4432.6|4432|4432.6|4432|4432.35|4431.75|31
1628554350000|2021-08-10 00:12:30|4432.47|4431.87|4432.47|4431.87|4432.6|4432|4432.47|4431.87|23
1628554360000|2021-08-10 00:12:40|4432.6|4432|4432.35|4431.75|4432.6|4432|4432.35|4431.75|0
1628554370000|2021-08-10 00:12:50|4432.6|4432|4432.35|4431.75|4432.6|4432|4432.35|4431.75|13
1628554380000|2021-08-10 00:13:00|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.47|4431.87|4
1628554420000|2021-08-10 00:13:40|4432.72|4432.12|4432.6|4432|4432.85|4432.25|4432.6|4432|62
1628554450000|2021-08-10 00:14:10|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|25
1628554460000|2021-08-10 00:14:20|||||||||2
1628554480000|2021-08-10 00:14:40|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.35|4431.75|24
1628554500000|2021-08-10 00:15:00|4432.85|4432.25|4432.6|4432|4432.85|4432.25|4432.6|4432|26
1628554510000|2021-08-10 00:15:10|||||||||10
1628554520000|2021-08-10 00:15:20|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|19
1628554530000|2021-08-10 00:15:30|4433.1|4432.5|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|127
1628554540000|2021-08-10 00:15:40|4432.97|4432.37|4433.1|4432.5|4433.1|4432.5|4432.97|4432.37|26
1628554550000|2021-08-10 00:15:50|||||||||4
1628554560000|2021-08-10 00:16:00|||||||||34
1628554570000|2021-08-10 00:16:10|||||||||1
1628554580000|2021-08-10 00:16:20|4433.22|4432.62|4433.1|4432.5|4433.22|4432.62|4433.1|4432.5|20
1628554610000|2021-08-10 00:16:50|||||||||66
1628554620000|2021-08-10 00:17:00|||||||||3
1628554630000|2021-08-10 00:17:10|||||||||16
1628554640000|2021-08-10 00:17:20|||||||||7
1628554650000|2021-08-10 00:17:30|4433.35|4432.75|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|43
1628554670000|2021-08-10 00:17:50|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|5
1628554680000|2021-08-10 00:18:00|4433.47|4432.87|4433.35|4432.75|4433.6|4433|4433.35|4432.75|41
1628554690000|2021-08-10 00:18:10|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.47|4432.87|13
1628554710000|2021-08-10 00:18:30|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|48
1628554720000|2021-08-10 00:18:40|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|45
1628554730000|2021-08-10 00:18:50|4433.35|4432.75|4433.35|4432.75|4433.47|4432.87|4433.35|4432.75|131
1628554740000|2021-08-10 00:19:00|4433.47|4432.87|4433.35|4432.75|4433.47|4432.87|4433.35|4432.75|26
1628554760000|2021-08-10 00:19:20|4433.47|4432.87|4433.35|4432.75|4433.6|4433|4433.35|4432.75|21
1628554770000|2021-08-10 00:19:30|||||||||7
1628554780000|2021-08-10 00:19:40|4433.47|4432.87|4433.35|4432.75|4433.47|4432.87|4433.35|4432.75|14
1628554800000|2021-08-10 00:20:00|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|38
1628554810000|2021-08-10 00:20:10|||||||||3
1628554820000|2021-08-10 00:20:20|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.22|4432.62|20
1628554830000|2021-08-10 00:20:30|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.22|4432.62|8
1628554840000|2021-08-10 00:20:40|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|10
1628554850000|2021-08-10 00:20:50|4433.22|4432.62|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|5
1628554860000|2021-08-10 00:21:00|4433.22|4432.62|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|16
1628554870000|2021-08-10 00:21:10|4433.22|4432.62|4433.1|4432.5|4433.22|4432.62|4433.1|4432.5|2
1628554880000|2021-08-10 00:21:20|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.1|4432.5|50
1628554890000|2021-08-10 00:21:30|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|25
1628554900000|2021-08-10 00:21:40|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|16
1628554910000|2021-08-10 00:21:50|||||||||6
1628554920000|2021-08-10 00:22:00|||||||||20
1628554930000|2021-08-10 00:22:10|||||||||5
1628554950000|2021-08-10 00:22:30|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|11
1628554960000|2021-08-10 00:22:40|4432.97|4432.37|4432.85|4432.25|4432.97|4432.37|4432.85|4432.25|69
1628554970000|2021-08-10 00:22:50|4432.97|4432.37|4432.85|4432.25|4432.97|4432.37|4432.85|4432.25|4
1628554980000|2021-08-10 00:23:00|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|15
1628554990000|2021-08-10 00:23:10|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|8
1628555000000|2021-08-10 00:23:20|4432.72|4432.12|4432.6|4432|4432.72|4432.12|4432.6|4432|11
1628555010000|2021-08-10 00:23:30|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|11
1628555020000|2021-08-10 00:23:40|4432.97|4432.37|4433.1|4432.5|4433.1|4432.5|4432.85|4432.25|56
1628555030000|2021-08-10 00:23:50|4432.97|4432.37|4432.97|4432.37|4433.1|4432.5|4432.85|4432.25|5
1628555040000|2021-08-10 00:24:00|4433.1|4432.5|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|17
1628555060000|2021-08-10 00:24:20|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|22
1628555070000|2021-08-10 00:24:30|||||||||6
1628555080000|2021-08-10 00:24:40|4432.6|4432|4432.72|4432.12|4432.85|4432.25|4432.6|4432|61
1628555090000|2021-08-10 00:24:50|4432.6|4432|4432.72|4432.12|4432.85|4432.25|4432.6|4432|41
1628555100000|2021-08-10 00:25:00|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|51
1628555120000|2021-08-10 00:25:20|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|16
1628555130000|2021-08-10 00:25:30|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.6|4432|27
1628555140000|2021-08-10 00:25:40|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|3
1628555150000|2021-08-10 00:25:50|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|6
1628555170000|2021-08-10 00:26:10|||||||||1
1628555210000|2021-08-10 00:26:50|4432.72|4432.12|4432.72|4432.12|4432.85|4432.25|4432.72|4432.12|24
1628555220000|2021-08-10 00:27:00|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|0
1628555250000|2021-08-10 00:27:30|4432.47|4431.87|4432.47|4431.87|4432.6|4432|4432.47|4431.87|41
1628555260000|2021-08-10 00:27:40|4432.6|4432|4432.35|4431.75|4432.6|4432|4432.35|4431.75|5
1628555270000|2021-08-10 00:27:50|4432.47|4431.87|4432.47|4431.87|4432.6|4432|4432.35|4431.75|25
1628555280000|2021-08-10 00:28:00|4432.35|4431.75|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|14
1628555290000|2021-08-10 00:28:10|4432.6|4432|4432.35|4431.75|4432.6|4432|4432.35|4431.75|22
1628555310000|2021-08-10 00:28:30|||||||||3
1628555330000|2021-08-10 00:28:50|||||||||4
1628555350000|2021-08-10 00:29:10|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|145
1628555360000|2021-08-10 00:29:20|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|44
1628555380000|2021-08-10 00:29:40|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|51
1628555390000|2021-08-10 00:29:50|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|2
1628555400000|2021-08-10 00:30:00|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|21
1628555410000|2021-08-10 00:30:10|||||||||20
1628555420000|2021-08-10 00:30:20|||||||||3
1628555430000|2021-08-10 00:30:30|||||||||288
1628555440000|2021-08-10 00:30:40|||||||||2
1628555450000|2021-08-10 00:30:50|||||||||2
1628555460000|2021-08-10 00:31:00|||||||||37
1628555470000|2021-08-10 00:31:10|||||||||9
1628555490000|2021-08-10 00:31:30|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|38
1628555500000|2021-08-10 00:31:40|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|42
1628555510000|2021-08-10 00:31:50|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|43
1628555520000|2021-08-10 00:32:00|||||||||89
1628555530000|2021-08-10 00:32:10|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|53
1628555550000|2021-08-10 00:32:30|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|26
1628555560000|2021-08-10 00:32:40|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|30
1628555570000|2021-08-10 00:32:50|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|33
1628555580000|2021-08-10 00:33:00|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|8
1628555600000|2021-08-10 00:33:20|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|110
1628555610000|2021-08-10 00:33:30|4432.85|4432.25|4432.6|4432|4432.85|4432.25|4432.6|4432|73
1628555640000|2021-08-10 00:34:00|||||||||1
1628555660000|2021-08-10 00:34:20|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.35|4431.75|19
1628555670000|2021-08-10 00:34:30|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.47|4431.87|0
1628555680000|2021-08-10 00:34:40|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.47|4431.87|7
1628555690000|2021-08-10 00:34:50|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.47|4431.87|0
1628555700000|2021-08-10 00:35:00|||||||||3
1628555710000|2021-08-10 00:35:10|4432.47|4431.87|4432.35|4431.75|4432.6|4432|4432.35|4431.75|15
1628555720000|2021-08-10 00:35:20|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.35|4431.75|29
1628555730000|2021-08-10 00:35:30|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|2
1628555750000|2021-08-10 00:35:50|||||||||14
1628555760000|2021-08-10 00:36:00|||||||||39
1628555770000|2021-08-10 00:36:10|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|2
1628555790000|2021-08-10 00:36:30|4432.1|4431.5|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|86
1628555820000|2021-08-10 00:37:00|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|14
1628555840000|2021-08-10 00:37:20|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|25
1628555860000|2021-08-10 00:37:40|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|17
1628555870000|2021-08-10 00:37:50|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|8
1628555880000|2021-08-10 00:38:00|4432.1|4431.5|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|66
1628555900000|2021-08-10 00:38:20|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|3
1628555910000|2021-08-10 00:38:30|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|22
1628555920000|2021-08-10 00:38:40|4432.1|4431.5|4432.22|4431.62|4432.35|4431.75|4432.1|4431.5|38
1628555930000|2021-08-10 00:38:50|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|0
1628555940000|2021-08-10 00:39:00|||||||||3
1628555950000|2021-08-10 00:39:10|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|81
1628555960000|2021-08-10 00:39:20|||||||||1
1628555970000|2021-08-10 00:39:30|||||||||43
1628555980000|2021-08-10 00:39:40|||||||||1
1628556000000|2021-08-10 00:40:00|4432.35|4431.75|4432.6|4432|4432.6|4432|4432.35|4431.75|52
1628556010000|2021-08-10 00:40:10|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|29
1628556020000|2021-08-10 00:40:20|||||||||4
1628556040000|2021-08-10 00:40:40|||||||||4
1628556050000|2021-08-10 00:40:50|||||||||1
1628556060000|2021-08-10 00:41:00|||||||||2
1628556070000|2021-08-10 00:41:10|4432.97|4432.37|4433.1|4432.5|4433.35|4432.75|4432.97|4432.37|187
1628556080000|2021-08-10 00:41:20|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.22|4432.62|7
1628556090000|2021-08-10 00:41:30|||||||||6
1628556100000|2021-08-10 00:41:40|4433.6|4433|4433.6|4433|4433.6|4433|4433.47|4432.87|82
1628556110000|2021-08-10 00:41:50|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.47|4432.87|28
1628556120000|2021-08-10 00:42:00|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.35|4432.75|56
1628556140000|2021-08-10 00:42:20|4433.35|4432.75|4433.35|4432.75|4433.47|4432.87|4433.35|4432.75|49
1628556150000|2021-08-10 00:42:30|4433.47|4432.87|4433.35|4432.75|4433.6|4433|4433.35|4432.75|15
1628556160000|2021-08-10 00:42:40|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.47|4432.87|15
1628556170000|2021-08-10 00:42:50|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|16
1628556180000|2021-08-10 00:43:00|4434.1|4433.5|4434.1|4433.5|4434.35|4433.75|4434.1|4433.5|226
1628556190000|2021-08-10 00:43:10|4434.22|4433.62|4434.35|4433.75|4434.35|4433.75|4434.1|4433.5|49
1628556200000|2021-08-10 00:43:20|4434.1|4433.5|4434.22|4433.62|4434.35|4433.75|4434.1|4433.5|56
1628556210000|2021-08-10 00:43:30|4434.35|4433.75|4434.22|4433.62|4434.35|4433.75|4434.1|4433.5|48
1628556220000|2021-08-10 00:43:40|4434.35|4433.75|4434.22|4433.62|4434.35|4433.75|4434.1|4433.5|21
1628556230000|2021-08-10 00:43:50|4434.1|4433.5|4434.35|4433.75|4434.35|4433.75|4434.1|4433.5|9
1628556240000|2021-08-10 00:44:00|4434.1|4433.5|4434.22|4433.62|4434.35|4433.75|4434.1|4433.5|64
1628556250000|2021-08-10 00:44:10|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|4434.22|4433.62|5
1628556260000|2021-08-10 00:44:20|||||||||9
1628556270000|2021-08-10 00:44:30|||||||||8
1628556280000|2021-08-10 00:44:40|||||||||4
1628556310000|2021-08-10 00:45:10|||||||||19
1628556330000|2021-08-10 00:45:30|4434.22|4433.62|4434.1|4433.5|4434.22|4433.62|4434.1|4433.5|61
1628556340000|2021-08-10 00:45:40|4434.22|4433.62|4434.35|4433.75|4434.35|4433.75|4434.22|4433.62|24
1628556350000|2021-08-10 00:45:50|4434.22|4433.62|4434.35|4433.75|4434.35|4433.75|4434.1|4433.5|17
1628556360000|2021-08-10 00:46:00|4434.1|4433.5|4434.1|4433.5|4434.35|4433.75|4434.1|4433.5|18
1628556370000|2021-08-10 00:46:10|4434.22|4433.62|4434.1|4433.5|4434.35|4433.75|4434.1|4433.5|20
1628556380000|2021-08-10 00:46:20|||||||||1
1628556390000|2021-08-10 00:46:30|4433.85|4433.25|4434.1|4433.5|4434.1|4433.5|4433.85|4433.25|115
1628556400000|2021-08-10 00:46:40|4433.97|4433.37|4433.97|4433.37|4434.1|4433.5|4433.85|4433.25|22
1628556410000|2021-08-10 00:46:50|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|0
1628556420000|2021-08-10 00:47:00|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|4433.85|4433.25|22
1628556430000|2021-08-10 00:47:10|4434.22|4433.62|4434.1|4433.5|4434.22|4433.62|4434.1|4433.5|15
1628556440000|2021-08-10 00:47:20|4434.22|4433.62|4434.1|4433.5|4434.35|4433.75|4434.1|4433.5|17
1628556460000|2021-08-10 00:47:40|4434.22|4433.62|4434.1|4433.5|4434.22|4433.62|4434.1|4433.5|10
1628556470000|2021-08-10 00:47:50|4434.22|4433.62|4434.35|4433.75|4434.35|4433.75|4434.22|4433.62|2
1628556490000|2021-08-10 00:48:10|||||||||4
1628556500000|2021-08-10 00:48:20|||||||||15
1628556510000|2021-08-10 00:48:30|||||||||6
1628556520000|2021-08-10 00:48:40|||||||||4
1628556530000|2021-08-10 00:48:50|||||||||29
1628556540000|2021-08-10 00:49:00|4434.22|4433.62|4434.1|4433.5|4434.35|4433.75|4434.1|4433.5|4
1628556560000|2021-08-10 00:49:20|4434.22|4433.62|4434.35|4433.75|4434.35|4433.75|4434.22|4433.62|8
1628556570000|2021-08-10 00:49:30|4434.1|4433.5|4434.35|4433.75|4434.35|4433.75|4434.1|4433.5|5
1628556580000|2021-08-10 00:49:40|4434.6|4434|4434.6|4434|4434.6|4434|4434.6|4434|54
1628556590000|2021-08-10 00:49:50|||||||||1
1628556600000|2021-08-10 00:50:00|||||||||43
1628556610000|2021-08-10 00:50:10|4434.47|4433.87|4434.47|4433.87|4434.6|4434|4434.35|4433.75|16
1628556620000|2021-08-10 00:50:20|4434.6|4434|4434.6|4434|4434.6|4434|4434.47|4433.87|0
1628556630000|2021-08-10 00:50:30|||||||||14
1628556640000|2021-08-10 00:50:40|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|62
1628556650000|2021-08-10 00:50:50|4434.6|4434|4434.6|4434|4434.6|4434|4434.6|4434|31
1628556660000|2021-08-10 00:51:00|4434.47|4433.87|4434.35|4433.75|4434.47|4433.87|4434.35|4433.75|13
1628556670000|2021-08-10 00:51:10|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|35
1628556680000|2021-08-10 00:51:20|||||||||2
1628556690000|2021-08-10 00:51:30|||||||||1
1628556710000|2021-08-10 00:51:50|||||||||19
1628556720000|2021-08-10 00:52:00|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|29
1628556730000|2021-08-10 00:52:10|||||||||4
1628556740000|2021-08-10 00:52:20|||||||||4
1628556750000|2021-08-10 00:52:30|4434.1|4433.5|4434.35|4433.75|4434.35|4433.75|4434.1|4433.5|45
1628556780000|2021-08-10 00:53:00|4434.22|4433.62|4434.22|4433.62|4434.22|4433.62|4434.1|4433.5|20
1628556790000|2021-08-10 00:53:10|4434.1|4433.5|4434.1|4433.5|4434.22|4433.62|4434.1|4433.5|0
1628556800000|2021-08-10 00:53:20|4433.97|4433.37|4434.1|4433.5|4434.1|4433.5|4433.85|4433.25|15
1628556810000|2021-08-10 00:53:30|||||||||14
1628556830000|2021-08-10 00:53:50|4434.22|4433.62|4434.1|4433.5|4434.22|4433.62|4434.1|4433.5|44
1628556840000|2021-08-10 00:54:00|4434.22|4433.62|4434.35|4433.75|4434.35|4433.75|4434.1|4433.5|10
1628556850000|2021-08-10 00:54:10|4434.22|4433.62|4434.1|4433.5|4434.35|4433.75|4434.1|4433.5|37
1628556870000|2021-08-10 00:54:30|||||||||2
1628556880000|2021-08-10 00:54:40|||||||||1
1628556900000|2021-08-10 00:55:00|4434.35|4433.75|4434.22|4433.62|4434.35|4433.75|4434.1|4433.5|44
1628556910000|2021-08-10 00:55:10|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|0
1628556920000|2021-08-10 00:55:20|4434.22|4433.62|4434.1|4433.5|4434.22|4433.62|4434.1|4433.5|6
1628556930000|2021-08-10 00:55:30|4434.22|4433.62|4434.35|4433.75|4434.35|4433.75|4434.1|4433.5|1
1628556940000|2021-08-10 00:55:40|4434.22|4433.62|4434.35|4433.75|4434.35|4433.75|4434.22|4433.62|1
1628556980000|2021-08-10 00:56:20|||||||||2
1628557000000|2021-08-10 00:56:40|||||||||3
1628557010000|2021-08-10 00:56:50|4434.47|4433.87|4434.35|4433.75|4434.6|4434|4434.35|4433.75|33
1628557020000|2021-08-10 00:57:00|||||||||2
1628557030000|2021-08-10 00:57:10|||||||||6
1628557040000|2021-08-10 00:57:20|||||||||1
1628557060000|2021-08-10 00:57:40|||||||||2
1628557080000|2021-08-10 00:58:00|||||||||8
1628557100000|2021-08-10 00:58:20|4434.47|4433.87|4434.35|4433.75|4434.47|4433.87|4434.35|4433.75|8
1628557110000|2021-08-10 00:58:30|4434.6|4434|4434.35|4433.75|4434.6|4434|4434.35|4433.75|26
1628557130000|2021-08-10 00:58:50|||||||||3
1628557140000|2021-08-10 00:59:00|||||||||4
1628557150000|2021-08-10 00:59:10|||||||||1
1628557160000|2021-08-10 00:59:20|4434.47|4433.87|4434.47|4433.87|4434.47|4433.87|4434.47|4433.87|1
1628557170000|2021-08-10 00:59:30|4434.6|4434|4434.6|4434|4434.6|4434|4434.6|4434|9
1628557180000|2021-08-10 00:59:40|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|24
1628557190000|2021-08-10 00:59:50|||||||||2
1628557200000|2021-08-10 01:00:00|4434.72|4434.12|4434.6|4434|4434.72|4434.12|4434.6|4434|38
1628557210000|2021-08-10 01:00:10|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|44
1628557220000|2021-08-10 01:00:20|||||||||2
1628557230000|2021-08-10 01:00:30|4434.72|4434.12|4434.6|4434|4434.72|4434.12|4434.6|4434|10
1628557240000|2021-08-10 01:00:40|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.6|4434|38
1628557250000|2021-08-10 01:00:50|4434.72|4434.12|4434.6|4434|4434.85|4434.25|4434.6|4434|23
1628557260000|2021-08-10 01:01:00|4434.72|4434.12|4434.6|4434|4434.72|4434.12|4434.6|4434|8
1628557270000|2021-08-10 01:01:10|4434.72|4434.12|4434.6|4434|4434.72|4434.12|4434.6|4434|32
1628557280000|2021-08-10 01:01:20|||||||||1
1628557290000|2021-08-10 01:01:30|4434.35|4433.75|4434.6|4434|4434.6|4434|4434.35|4433.75|57
1628557300000|2021-08-10 01:01:40|4434.47|4433.87|4434.35|4433.75|4434.47|4433.87|4434.35|4433.75|9
1628557310000|2021-08-10 01:01:50|||||||||1
1628557320000|2021-08-10 01:02:00|4434.22|4433.62|4434.22|4433.62|4434.22|4433.62|4434.22|4433.62|22
1628557330000|2021-08-10 01:02:10|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|0
1628557340000|2021-08-10 01:02:20|4433.97|4433.37|4433.85|4433.25|4434.1|4433.5|4433.85|4433.25|37
1628557350000|2021-08-10 01:02:30|4433.97|4433.37|4434.1|4433.5|4434.1|4433.5|4433.97|4433.37|14
1628557370000|2021-08-10 01:02:50|4433.97|4433.37|4434.1|4433.5|4434.1|4433.5|4433.97|4433.37|22
1628557380000|2021-08-10 01:03:00|4434.22|4433.62|4434.1|4433.5|4434.35|4433.75|4434.1|4433.5|26
1628557390000|2021-08-10 01:03:10|||||||||1
1628557400000|2021-08-10 01:03:20|||||||||16
1628557410000|2021-08-10 01:03:30|||||||||9
1628557440000|2021-08-10 01:04:00|4433.97|4433.37|4433.85|4433.25|4434.1|4433.5|4433.85|4433.25|32
1628557450000|2021-08-10 01:04:10|||||||||3
1628557480000|2021-08-10 01:04:40|||||||||9
1628557500000|2021-08-10 01:05:00|4433.97|4433.37|4433.85|4433.25|4434.1|4433.5|4433.85|4433.25|39
1628557510000|2021-08-10 01:05:10|4433.97|4433.37|4433.97|4433.37|4434.1|4433.5|4433.85|4433.25|15
1628557520000|2021-08-10 01:05:20|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|2
1628557530000|2021-08-10 01:05:30|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|4433.97|4433.37|11
1628557540000|2021-08-10 01:05:40|||||||||2
1628557550000|2021-08-10 01:05:50|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|4434.1|4433.5|84
1628557560000|2021-08-10 01:06:00|||||||||9
1628557580000|2021-08-10 01:06:20|4434.47|4433.87|4434.35|4433.75|4434.47|4433.87|4434.35|4433.75|15
1628557590000|2021-08-10 01:06:30|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|17
1628557600000|2021-08-10 01:06:40|||||||||4
1628557610000|2021-08-10 01:06:50|4434.35|4433.75|4434.1|4433.5|4434.35|4433.75|4434.1|4433.5|17
1628557620000|2021-08-10 01:07:00|||||||||2
1628557640000|2021-08-10 01:07:20|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|4434.22|4433.62|29
1628557650000|2021-08-10 01:07:30|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|6
1628557670000|2021-08-10 01:07:50|||||||||3
1628557680000|2021-08-10 01:08:00|||||||||2
1628557720000|2021-08-10 01:08:40|4433.97|4433.37|4433.85|4433.25|4433.97|4433.37|4433.85|4433.25|46
1628557740000|2021-08-10 01:09:00|||||||||7
1628557750000|2021-08-10 01:09:10|4433.97|4433.37|4434.1|4433.5|4434.1|4433.5|4433.97|4433.37|34
1628557760000|2021-08-10 01:09:20|4433.85|4433.25|4433.85|4433.25|4433.97|4433.37|4433.85|4433.25|7
1628557830000|2021-08-10 01:10:30|4433.72|4433.12|4433.85|4433.25|4433.85|4433.25|4433.6|4433|63
1628557840000|2021-08-10 01:10:40|4433.72|4433.12|4433.6|4433|4433.72|4433.12|4433.6|4433|8
1628557850000|2021-08-10 01:10:50|4433.72|4433.12|4433.85|4433.25|4433.85|4433.25|4433.72|4433.12|14
1628557860000|2021-08-10 01:11:00|4433.72|4433.12|4433.72|4433.12|4433.85|4433.25|4433.72|4433.12|14
1628557870000|2021-08-10 01:11:10|4433.6|4433|4433.6|4433|4433.85|4433.25|4433.6|4433|14
1628557880000|2021-08-10 01:11:20|4433.72|4433.12|4433.6|4433|4433.85|4433.25|4433.6|4433|22
1628557920000|2021-08-10 01:12:00|4433.85|4433.25|4433.72|4433.12|4433.85|4433.25|4433.72|4433.12|18
1628557930000|2021-08-10 01:12:10|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|0
1628557940000|2021-08-10 01:12:20|||||||||30
1628557950000|2021-08-10 01:12:30|4433.72|4433.12|4433.85|4433.25|4433.85|4433.25|4433.72|4433.12|16
1628557970000|2021-08-10 01:12:50|||||||||5
1628557980000|2021-08-10 01:13:00|4433.72|4433.12|4433.72|4433.12|4433.85|4433.25|4433.72|4433.12|14
1628557990000|2021-08-10 01:13:10|4433.85|4433.25|4433.6|4433|4433.85|4433.25|4433.6|4433|2
1628558000000|2021-08-10 01:13:20|||||||||3
1628558020000|2021-08-10 01:13:40|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|9
1628558030000|2021-08-10 01:13:50|4433.72|4433.12|4433.6|4433|4433.72|4433.12|4433.6|4433|1
1628558040000|2021-08-10 01:14:00|4433.72|4433.12|4433.6|4433|4433.85|4433.25|4433.6|4433|12
1628558050000|2021-08-10 01:14:10|4433.72|4433.12|4433.72|4433.12|4433.85|4433.25|4433.6|4433|19
1628558060000|2021-08-10 01:14:20|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.72|4433.12|0
1628558070000|2021-08-10 01:14:30|4433.72|4433.12|4433.85|4433.25|4433.85|4433.25|4433.72|4433.12|0
1628558080000|2021-08-10 01:14:40|||||||||5
1628558100000|2021-08-10 01:15:00|4434.1|4433.5|4434.35|4433.75|4434.35|4433.75|4434.1|4433.5|114
1628558110000|2021-08-10 01:15:10|4434.22|4433.62|4433.85|4433.25|4434.22|4433.62|4433.85|4433.25|21
1628558120000|2021-08-10 01:15:20|4433.97|4433.37|4434.1|4433.5|4434.1|4433.5|4433.85|4433.25|18
1628558140000|2021-08-10 01:15:40|||||||||2
1628558160000|2021-08-10 01:16:00|4433.85|4433.25|4433.85|4433.25|4433.97|4433.37|4433.6|4433|46
1628558170000|2021-08-10 01:16:10|||||||||13
1628558190000|2021-08-10 01:16:30|4433.6|4433|4433.35|4432.75|4433.6|4433|4433.35|4432.75|29
1628558200000|2021-08-10 01:16:40|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.35|4432.75|9
1628558230000|2021-08-10 01:17:10|||||||||2
1628558240000|2021-08-10 01:17:20|4433.47|4432.87|4433.47|4432.87|4433.6|4433|4433.35|4432.75|25
1628558250000|2021-08-10 01:17:30|4433.35|4432.75|4433.47|4432.87|4433.6|4433|4433.35|4432.75|22
1628558260000|2021-08-10 01:17:40|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|1
1628558270000|2021-08-10 01:17:50|||||||||1
1628558290000|2021-08-10 01:18:10|||||||||6
1628558320000|2021-08-10 01:18:40|||||||||2
1628558330000|2021-08-10 01:18:50|4433.72|4433.12|4433.85|4433.25|4433.85|4433.25|4433.72|4433.12|7
1628558340000|2021-08-10 01:19:00|4433.97|4433.37|4433.85|4433.25|4433.97|4433.37|4433.85|4433.25|34
1628558350000|2021-08-10 01:19:10|||||||||47
1628558360000|2021-08-10 01:19:20|4433.72|4433.12|4433.72|4433.12|4433.72|4433.12|4433.72|4433.12|0
1628558370000|2021-08-10 01:19:30|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|13
1628558380000|2021-08-10 01:19:40|4433.6|4433|4433.35|4432.75|4433.6|4433|4433.35|4432.75|13
1628558390000|2021-08-10 01:19:50|4433.6|4433|4433.6|4433|4433.6|4433|4433.35|4432.75|24
1628558400000|2021-08-10 01:20:00|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.35|4432.75|7
1628558410000|2021-08-10 01:20:10|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.35|4432.75|12
1628558420000|2021-08-10 01:20:20|4433.35|4432.75|4433.6|4433|4433.6|4433|4433.35|4432.75|7
1628558440000|2021-08-10 01:20:40|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|13
1628558450000|2021-08-10 01:20:50|4433.97|4433.37|4434.1|4433.5|4434.1|4433.5|4433.97|4433.37|59
1628558460000|2021-08-10 01:21:00|4433.97|4433.37|4434.1|4433.5|4434.1|4433.5|4433.97|4433.37|23
1628558480000|2021-08-10 01:21:20|4434.22|4433.62|4434.1|4433.5|4434.35|4433.75|4434.1|4433.5|41
1628558490000|2021-08-10 01:21:30|4434.22|4433.62|4434.1|4433.5|4434.35|4433.75|4434.1|4433.5|8
1628558500000|2021-08-10 01:21:40|4434.22|4433.62|4434.35|4433.75|4434.35|4433.75|4434.22|4433.62|12
1628558510000|2021-08-10 01:21:50|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|4433.85|4433.25|31
1628558520000|2021-08-10 01:22:00|4433.97|4433.37|4433.97|4433.37|4433.97|4433.37|4433.85|4433.25|7
1628558530000|2021-08-10 01:22:10|4433.85|4433.25|4433.85|4433.25|4433.97|4433.37|4433.85|4433.25|4
1628558560000|2021-08-10 01:22:40|4433.72|4433.12|4433.6|4433|4433.72|4433.12|4433.6|4433|15
1628558570000|2021-08-10 01:22:50|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.47|4432.87|3
1628558580000|2021-08-10 01:23:00|4433.47|4432.87|4433.35|4432.75|4433.47|4432.87|4433.35|4432.75|1
1628558600000|2021-08-10 01:23:20|||||||||36
1628558610000|2021-08-10 01:23:30|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.22|4432.62|6
1628558620000|2021-08-10 01:23:40|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.22|4432.62|14
1628558640000|2021-08-10 01:24:00|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.22|4432.62|17
1628558650000|2021-08-10 01:24:10|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.47|4432.87|10
1628558660000|2021-08-10 01:24:20|4433.47|4432.87|4433.35|4432.75|4433.47|4432.87|4433.35|4432.75|7
1628558680000|2021-08-10 01:24:40|||||||||17
1628558700000|2021-08-10 01:25:00|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.22|4432.62|18
1628558710000|2021-08-10 01:25:10|4433.47|4432.87|4433.35|4432.75|4433.6|4433|4433.35|4432.75|3
1628558720000|2021-08-10 01:25:20|||||||||3
1628558730000|2021-08-10 01:25:30|||||||||4
1628558740000|2021-08-10 01:25:40|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.22|4432.62|17
1628558750000|2021-08-10 01:25:50|4433.1|4432.5|4433.6|4433|4433.6|4433|4433.1|4432.5|40
1628558760000|2021-08-10 01:26:00|4433.35|4432.75|4433.35|4432.75|4433.47|4432.87|4433.35|4432.75|4
1628558770000|2021-08-10 01:26:10|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.1|4432.5|30
1628558780000|2021-08-10 01:26:20|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.1|4432.5|12
1628558790000|2021-08-10 01:26:30|4433.22|4432.62|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|16
1628558800000|2021-08-10 01:26:40|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|12
1628558810000|2021-08-10 01:26:50|||||||||4
1628558820000|2021-08-10 01:27:00|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.22|4432.62|29
1628558830000|2021-08-10 01:27:10|4433.1|4432.5|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|24
1628558840000|2021-08-10 01:27:20|4433.35|4432.75|4433.22|4432.62|4433.35|4432.75|4433.22|4432.62|17
1628558850000|2021-08-10 01:27:30|4433.35|4432.75|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|3
1628558860000|2021-08-10 01:27:40|||||||||33
1628558870000|2021-08-10 01:27:50|4432.97|4432.37|4432.85|4432.25|4432.97|4432.37|4432.85|4432.25|16
1628558880000|2021-08-10 01:28:00|4432.97|4432.37|4432.6|4432|4432.97|4432.37|4432.6|4432|29
1628558890000|2021-08-10 01:28:10|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|18
1628558900000|2021-08-10 01:28:20|4432.72|4432.12|4432.6|4432|4432.85|4432.25|4432.6|4432|30
1628558910000|2021-08-10 01:28:30|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|19
1628558920000|2021-08-10 01:28:40|4432.6|4432|4432.6|4432|4432.85|4432.25|4432.6|4432|26
1628558930000|2021-08-10 01:28:50|4432.85|4432.25|4432.72|4432.12|4432.85|4432.25|4432.6|4432|8
1628558940000|2021-08-10 01:29:00|4432.85|4432.25|4432.6|4432|4432.85|4432.25|4432.6|4432|17
1628558950000|2021-08-10 01:29:10|||||||||2
1628558960000|2021-08-10 01:29:20|||||||||3
1628558970000|2021-08-10 01:29:30|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.35|4431.75|40
1628558990000|2021-08-10 01:29:50|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.47|4431.87|17
1628559000000|2021-08-10 01:30:00|4432.35|4431.75|4432.6|4432|4432.85|4432.25|4432.35|4431.75|67
1628559010000|2021-08-10 01:30:10|4432.72|4432.12|4432.6|4432|4432.85|4432.25|4432.6|4432|14
1628559020000|2021-08-10 01:30:20|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.6|4432|19
1628559030000|2021-08-10 01:30:30|||||||||14
1628559040000|2021-08-10 01:30:40|4432.72|4432.12|4432.6|4432|4432.72|4432.12|4432.6|4432|32
1628559050000|2021-08-10 01:30:50|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|37
1628559060000|2021-08-10 01:31:00|4432.47|4431.87|4432.85|4432.25|4432.85|4432.25|4432.47|4431.87|56
1628559070000|2021-08-10 01:31:10|4432.6|4432|4432.72|4432.12|4432.85|4432.25|4432.6|4432|52
1628559080000|2021-08-10 01:31:20|4432.85|4432.25|4432.6|4432|4432.85|4432.25|4432.35|4431.75|22
1628559090000|2021-08-10 01:31:30|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.35|4431.75|30
1628559100000|2021-08-10 01:31:40|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|34
1628559110000|2021-08-10 01:31:50|4432.6|4432|4432.85|4432.25|4432.85|4432.25|4432.6|4432|9
1628559120000|2021-08-10 01:32:00|4432.72|4432.12|4432.35|4431.75|4432.72|4432.12|4432.35|4431.75|32
1628559130000|2021-08-10 01:32:10|4432.47|4431.87|4432.47|4431.87|4432.6|4432|4432.35|4431.75|46
1628559140000|2021-08-10 01:32:20|4432.6|4432|4432.6|4432|4432.85|4432.25|4432.6|4432|35
1628559150000|2021-08-10 01:32:30|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|28
1628559160000|2021-08-10 01:32:40|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|8
1628559170000|2021-08-10 01:32:50|4432.72|4432.12|4432.6|4432|4432.72|4432.12|4432.6|4432|36
1628559180000|2021-08-10 01:33:00|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|48
1628559190000|2021-08-10 01:33:10|4432.72|4432.12|4432.6|4432|4432.85|4432.25|4432.6|4432|50
1628559200000|2021-08-10 01:33:20|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|22
1628559210000|2021-08-10 01:33:30|4432.6|4432|4432.6|4432|4432.6|4432|4432.35|4431.75|24
1628559220000|2021-08-10 01:33:40|4432.35|4431.75|4432.47|4431.87|4432.6|4432|4432.35|4431.75|190
1628559230000|2021-08-10 01:33:50|4432.35|4431.75|4432.6|4432|4432.6|4432|4432.35|4431.75|41
1628559240000|2021-08-10 01:34:00|||||||||11
1628559250000|2021-08-10 01:34:10|4432.35|4431.75|4432.6|4432|4432.6|4432|4432.35|4431.75|72
1628559260000|2021-08-10 01:34:20|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|26
1628559270000|2021-08-10 01:34:30|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.1|4431.5|97
1628559280000|2021-08-10 01:34:40|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|4
1628559290000|2021-08-10 01:34:50|||||||||6
1628559300000|2021-08-10 01:35:00|||||||||44
1628559310000|2021-08-10 01:35:10|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|47
1628559320000|2021-08-10 01:35:20|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|45
1628559330000|2021-08-10 01:35:30|4432.1|4431.5|4432.22|4431.62|4432.35|4431.75|4432.1|4431.5|54
1628559340000|2021-08-10 01:35:40|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|20
1628559350000|2021-08-10 01:35:50|||||||||1
1628559360000|2021-08-10 01:36:00|||||||||5
1628559370000|2021-08-10 01:36:10|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|27
1628559410000|2021-08-10 01:36:50|||||||||16
1628559420000|2021-08-10 01:37:00|||||||||1
1628559430000|2021-08-10 01:37:10|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|64
1628559440000|2021-08-10 01:37:20|||||||||1
1628559450000|2021-08-10 01:37:30|4432.6|4432|4432.35|4431.75|4432.6|4432|4432.35|4431.75|79
1628559460000|2021-08-10 01:37:40|||||||||13
1628559470000|2021-08-10 01:37:50|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|27
1628559480000|2021-08-10 01:38:00|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|16
1628559490000|2021-08-10 01:38:10|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|13
1628559500000|2021-08-10 01:38:20|4432.22|4431.62|4432.22|4431.62|4432.35|4431.75|4432.22|4431.62|16
1628559510000|2021-08-10 01:38:30|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4
1628559520000|2021-08-10 01:38:40|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|8
1628559540000|2021-08-10 01:39:00|||||||||13
1628559560000|2021-08-10 01:39:20|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|36
1628559570000|2021-08-10 01:39:30|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|22
1628559580000|2021-08-10 01:39:40|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|27
1628559590000|2021-08-10 01:39:50|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|15
1628559600000|2021-08-10 01:40:00|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|3
1628559610000|2021-08-10 01:40:10|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|20
1628559620000|2021-08-10 01:40:20|||||||||6
1628559630000|2021-08-10 01:40:30|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|43
1628559640000|2021-08-10 01:40:40|||||||||5
1628559650000|2021-08-10 01:40:50|4432.6|4432|4432.35|4431.75|4432.6|4432|4432.35|4431.75|68
1628559660000|2021-08-10 01:41:00|||||||||8
1628559690000|2021-08-10 01:41:30|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|31
1628559700000|2021-08-10 01:41:40|||||||||195
1628559710000|2021-08-10 01:41:50|||||||||7
1628559730000|2021-08-10 01:42:10|||||||||53
1628559740000|2021-08-10 01:42:20|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|82
1628559750000|2021-08-10 01:42:30|||||||||3
1628559760000|2021-08-10 01:42:40|4432.47|4431.87|4432.47|4431.87|4432.47|4431.87|4432.35|4431.75|59
1628559770000|2021-08-10 01:42:50|4432.6|4432|4432.6|4432|4432.6|4432|4432.35|4431.75|59
1628559780000|2021-08-10 01:43:00|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|17
1628559790000|2021-08-10 01:43:10|||||||||13
1628559800000|2021-08-10 01:43:20|||||||||52
1628559810000|2021-08-10 01:43:30|||||||||39
1628559830000|2021-08-10 01:43:50|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|79
1628559840000|2021-08-10 01:44:00|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|75
1628559850000|2021-08-10 01:44:10|||||||||2
1628559870000|2021-08-10 01:44:30|||||||||3
1628559880000|2021-08-10 01:44:40|||||||||193
1628559890000|2021-08-10 01:44:50|||||||||1
1628559920000|2021-08-10 01:45:20|||||||||101
1628559930000|2021-08-10 01:45:30|4431.85|4431.25|4430.85|4430.25|4431.85|4431.25|4430.85|4430.25|640
1628559940000|2021-08-10 01:45:40|4430.72|4430.12|4430.6|4430|4430.72|4430.12|4430.6|4430|120
1628559950000|2021-08-10 01:45:50|||||||||13
1628559960000|2021-08-10 01:46:00|4430.35|4429.75|4430.35|4429.75|4430.35|4429.75|4430.1|4429.5|223
1628559970000|2021-08-10 01:46:10|4430.47|4429.87|4430.35|4429.75|4430.6|4430|4430.35|4429.75|53
1628559980000|2021-08-10 01:46:20|4430.6|4430|4430.47|4429.87|4430.6|4430|4430.35|4429.75|58
1628559990000|2021-08-10 01:46:30|4430.35|4429.75|4430.1|4429.5|4430.6|4430|4430.1|4429.5|39
1628560000000|2021-08-10 01:46:40|||||||||25
1628560010000|2021-08-10 01:46:50|4430.22|4429.62|4430.1|4429.5|4430.35|4429.75|4430.1|4429.5|48
1628560020000|2021-08-10 01:47:00|4429.97|4429.37|4430.1|4429.5|4430.1|4429.5|4429.97|4429.37|82
1628560030000|2021-08-10 01:47:10|4429.97|4429.37|4429.85|4429.25|4430.1|4429.5|4429.85|4429.25|63
1628560040000|2021-08-10 01:47:20|4430.1|4429.5|4429.85|4429.25|4430.1|4429.5|4429.85|4429.25|65
1628560050000|2021-08-10 01:47:30|4429.72|4429.12|4429.6|4429|4429.85|4429.25|4429.6|4429|50
1628560060000|2021-08-10 01:47:40|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|55
1628560070000|2021-08-10 01:47:50|4429.22|4428.62|4429.1|4428.5|4429.35|4428.75|4429.1|4428.5|84
1628560080000|2021-08-10 01:48:00|4428.85|4428.25|4429.1|4428.5|4429.1|4428.5|4428.85|4428.25|219
1628560090000|2021-08-10 01:48:10|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|31
1628560100000|2021-08-10 01:48:20|4429.1|4428.5|4429.35|4428.75|4429.35|4428.75|4429.1|4428.5|21
1628560110000|2021-08-10 01:48:30|4429.22|4428.62|4429.35|4428.75|4429.35|4428.75|4429.1|4428.5|28
1628560120000|2021-08-10 01:48:40|4429.6|4429|4429.6|4429|4429.6|4429|4429.6|4429|23
1628560130000|2021-08-10 01:48:50|4429.35|4428.75|4429.6|4429|4429.6|4429|4429.35|4428.75|40
1628560140000|2021-08-10 01:49:00|4429.47|4428.87|4429.35|4428.75|4429.47|4428.87|4429.35|4428.75|11
1628560150000|2021-08-10 01:49:10|||||||||4
1628560160000|2021-08-10 01:49:20|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4428.85|4428.25|60
1628560170000|2021-08-10 01:49:30|4428.97|4428.37|4428.85|4428.25|4428.97|4428.37|4428.85|4428.25|21
1628560180000|2021-08-10 01:49:40|4428.97|4428.37|4429.1|4428.5|4429.35|4428.75|4428.97|4428.37|39
1628560190000|2021-08-10 01:49:50|4428.97|4428.37|4428.85|4428.25|4429.1|4428.5|4428.85|4428.25|24
1628560200000|2021-08-10 01:50:00|4428.72|4428.12|4428.85|4428.25|4428.85|4428.25|4428.6|4428|73
1628560210000|2021-08-10 01:50:10|4428.97|4428.37|4429.1|4428.5|4429.1|4428.5|4428.85|4428.25|37
1628560220000|2021-08-10 01:50:20|4428.97|4428.37|4428.85|4428.25|4429.1|4428.5|4428.85|4428.25|41
1628560230000|2021-08-10 01:50:30|4428.97|4428.37|4428.85|4428.25|4429.1|4428.5|4428.85|4428.25|13
1628560240000|2021-08-10 01:50:40|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4428.97|4428.37|24
1628560250000|2021-08-10 01:50:50|4429.35|4428.75|4429.1|4428.5|4429.35|4428.75|4429.1|4428.5|30
1628560260000|2021-08-10 01:51:00|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|17
1628560270000|2021-08-10 01:51:10|||||||||5
1628560280000|2021-08-10 01:51:20|4428.6|4428|4428.35|4427.75|4428.6|4428|4428.35|4427.75|64
1628560290000|2021-08-10 01:51:30|4428.47|4427.87|4428.35|4427.75|4428.6|4428|4428.35|4427.75|136
1628560300000|2021-08-10 01:51:40|4428.47|4427.87|4428.35|4427.75|4428.6|4428|4428.35|4427.75|17
1628560310000|2021-08-10 01:51:50|4428.1|4427.5|4427.35|4426.75|4428.1|4427.5|4427.35|4426.75|329
1628560320000|2021-08-10 01:52:00|4427.1|4426.5|4427.6|4427|4427.6|4427|4427.1|4426.5|152
1628560330000|2021-08-10 01:52:10|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.6|4427|49
1628560340000|2021-08-10 01:52:20|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|82
1628560350000|2021-08-10 01:52:30|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|89
1628560360000|2021-08-10 01:52:40|4428.22|4427.62|4428.35|4427.75|4428.35|4427.75|4428.22|4427.62|68
1628560370000|2021-08-10 01:52:50|4428.1|4427.5|4427.6|4427|4428.1|4427.5|4427.6|4427|49
1628560380000|2021-08-10 01:53:00|4427.47|4426.87|4427.35|4426.75|4427.47|4426.87|4427.35|4426.75|102
1628560390000|2021-08-10 01:53:10|4427.22|4426.62|4427.1|4426.5|4427.22|4426.62|4426.85|4426.25|238
1628560400000|2021-08-10 01:53:20|||||||||34
1628560410000|2021-08-10 01:53:30|4427.35|4426.75|4426.72|4426.12|4427.35|4426.75|4426.6|4426|231
1628560420000|2021-08-10 01:53:40|4426.6|4426|4425.47|4424.87|4426.6|4426|4425.47|4424.87|507
1628560430000|2021-08-10 01:53:50|4425.35|4424.75|4425.35|4424.75|4425.6|4425|4425.35|4424.75|67
1628560440000|2021-08-10 01:54:00|4425.47|4424.87|4425.85|4425.25|4425.85|4425.25|4425.47|4424.87|86
1628560450000|2021-08-10 01:54:10|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4425.97|4425.37|56
1628560460000|2021-08-10 01:54:20|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.6|4425|114
1628560470000|2021-08-10 01:54:30|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4425.97|4425.37|33
1628560480000|2021-08-10 01:54:40|4425.97|4425.37|4426.1|4425.5|4426.1|4425.5|4425.97|4425.37|70
1628560490000|2021-08-10 01:54:50|4425.97|4425.37|4426.1|4425.5|4426.1|4425.5|4425.85|4425.25|49
1628560500000|2021-08-10 01:55:00|4425.97|4425.37|4425.85|4425.25|4426.1|4425.5|4425.85|4425.25|37
1628560510000|2021-08-10 01:55:10|4425.97|4425.37|4425.85|4425.25|4426.1|4425.5|4425.85|4425.25|10
1628560520000|2021-08-10 01:55:20|4425.72|4425.12|4426.1|4425.5|4426.1|4425.5|4425.72|4425.12|52
1628560530000|2021-08-10 01:55:30|||||||||81
1628560540000|2021-08-10 01:55:40|||||||||36
1628560550000|2021-08-10 01:55:50|||||||||11
1628560560000|2021-08-10 01:56:00|4425.85|4425.25|4425.6|4425|4425.85|4425.25|4425.6|4425|99
1628560570000|2021-08-10 01:56:10|4425.72|4425.12|4425.6|4425|4425.85|4425.25|4425.6|4425|30
1628560580000|2021-08-10 01:56:20|4425.35|4424.75|4425.35|4424.75|4425.6|4425|4425.35|4424.75|87
1628560590000|2021-08-10 01:56:30|4425.1|4424.5|4424.6|4424|4425.1|4424.5|4424.47|4423.87|347
1628560600000|2021-08-10 01:56:40|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|51
1628560610000|2021-08-10 01:56:50|4424.6|4424|4424.97|4424.37|4425.1|4424.5|4424.6|4424|72
1628560620000|2021-08-10 01:57:00|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|4424.6|4424|89
1628560630000|2021-08-10 01:57:10|||||||||111
1628560640000|2021-08-10 01:57:20|4424.6|4424|4424.6|4424|4424.6|4424|4424.35|4423.75|84
1628560650000|2021-08-10 01:57:30|4424.85|4424.25|4424.85|4424.25|4425.1|4424.5|4424.85|4424.25|159
1628560660000|2021-08-10 01:57:40|4424.72|4424.12|4424.6|4424|4424.85|4424.25|4424.6|4424|24
1628560670000|2021-08-10 01:57:50|4424.72|4424.12|4424.6|4424|4424.72|4424.12|4424.35|4423.75|24
1628560680000|2021-08-10 01:58:00|4424.35|4423.75|4424.6|4424|4424.6|4424|4424.35|4423.75|78
1628560690000|2021-08-10 01:58:10|||||||||36
1628560700000|2021-08-10 01:58:20|4424.72|4424.12|4424.6|4424|4424.72|4424.12|4424.6|4424|26
1628560710000|2021-08-10 01:58:30|4424.47|4423.87|4424.6|4424|4424.6|4424|4424.35|4423.75|25
1628560720000|2021-08-10 01:58:40|4424.47|4423.87|4424.6|4424|4424.6|4424|4424.35|4423.75|62
1628560730000|2021-08-10 01:58:50|4424.72|4424.12|4424.6|4424|4424.72|4424.12|4424.6|4424|11
1628560740000|2021-08-10 01:59:00|4424.35|4423.75|4424.6|4424|4424.6|4424|4424.35|4423.75|49
1628560750000|2021-08-10 01:59:10|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|4424.6|4424|28
1628560760000|2021-08-10 01:59:20|4424.72|4424.12|4424.35|4423.75|4424.85|4424.25|4424.35|4423.75|38
1628560770000|2021-08-10 01:59:30|4424.6|4424|4424.6|4424|4424.6|4424|4424.35|4423.75|69
1628560780000|2021-08-10 01:59:40|||||||||76
1628560790000|2021-08-10 01:59:50|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.72|4424.12|18
1628560800000|2021-08-10 02:00:00|4424.6|4424|4424.6|4424|4424.85|4424.25|4424.35|4423.75|87
1628560810000|2021-08-10 02:00:10|4424.47|4423.87|4424.35|4423.75|4424.6|4424|4424.35|4423.75|72
1628560820000|2021-08-10 02:00:20|4424.22|4423.62|4424.1|4423.5|4424.35|4423.75|4424.1|4423.5|87
1628560830000|2021-08-10 02:00:30|4424.35|4423.75|4424.35|4423.75|4424.35|4423.75|4424.1|4423.5|41
1628560840000|2021-08-10 02:00:40|4424.1|4423.5|4424.1|4423.5|4424.1|4423.5|4424.1|4423.5|39
1628560850000|2021-08-10 02:00:50|||||||||36
1628560860000|2021-08-10 02:01:00|4423.85|4423.25|4423.85|4423.25|4423.85|4423.25|4423.72|4423.12|147
1628560870000|2021-08-10 02:01:10|4423.72|4423.12|4423.85|4423.25|4423.85|4423.25|4423.6|4423|60
1628560880000|2021-08-10 02:01:20|||||||||7
1628560890000|2021-08-10 02:01:30|4423.97|4423.37|4424.1|4423.5|4424.1|4423.5|4423.85|4423.25|47
1628560900000|2021-08-10 02:01:40|4424.6|4424|4424.6|4424|4424.85|4424.25|4424.6|4424|129
1628560910000|2021-08-10 02:01:50|||||||||7
1628560920000|2021-08-10 02:02:00|4424.47|4423.87|4424.1|4423.5|4424.47|4423.87|4424.1|4423.5|72
1628560930000|2021-08-10 02:02:10|4424.35|4423.75|4424.35|4423.75|4424.35|4423.75|4424.1|4423.5|18
1628560940000|2021-08-10 02:02:20|4424.1|4423.5|4424.1|4423.5|4424.1|4423.5|4424.1|4423.5|15
1628560950000|2021-08-10 02:02:30|4424.35|4423.75|4424.1|4423.5|4424.35|4423.75|4424.1|4423.5|41
1628560960000|2021-08-10 02:02:40|4424.35|4423.75|4424.35|4423.75|4424.35|4423.75|4424.1|4423.5|51
1628560970000|2021-08-10 02:02:50|4424.85|4424.25|4424.6|4424|4424.85|4424.25|4424.6|4424|170
1628560980000|2021-08-10 02:03:00|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.72|4424.12|31
1628560990000|2021-08-10 02:03:10|4424.6|4424|4424.6|4424|4424.85|4424.25|4424.6|4424|62
1628561000000|2021-08-10 02:03:20|4424.72|4424.12|4424.6|4424|4424.85|4424.25|4424.6|4424|35
1628561010000|2021-08-10 02:03:30|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.72|4424.12|16
1628561020000|2021-08-10 02:03:40|4424.6|4424|4424.85|4424.25|4424.85|4424.25|4424.6|4424|40
1628561030000|2021-08-10 02:03:50|4424.6|4424|4424.85|4424.25|4424.85|4424.25|4424.6|4424|29
1628561040000|2021-08-10 02:04:00|4424.6|4424|4424.6|4424|4424.85|4424.25|4424.6|4424|47
1628561050000|2021-08-10 02:04:10|4424.47|4423.87|4424.35|4423.75|4424.47|4423.87|4424.35|4423.75|52
1628561060000|2021-08-10 02:04:20|4424.1|4423.5|4424.35|4423.75|4424.35|4423.75|4424.1|4423.5|35
1628561070000|2021-08-10 02:04:30|4424.22|4423.62|4424.47|4423.87|4424.6|4424|4424.1|4423.5|35
1628561080000|2021-08-10 02:04:40|4424.35|4423.75|4424.6|4424|4424.72|4424.12|4424.35|4423.75|21
1628561100000|2021-08-10 02:05:00|4424.47|4423.87|4424.1|4423.5|4424.47|4423.87|4424.1|4423.5|52
1628561110000|2021-08-10 02:05:10|4424.22|4423.62|4424.35|4423.75|4424.35|4423.75|4424.22|4423.62|21
1628561120000|2021-08-10 02:05:20|4424.6|4424|4424.6|4424|4424.6|4424|4424.6|4424|11
1628561130000|2021-08-10 02:05:30|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.6|4424|40
1628561140000|2021-08-10 02:05:40|||||||||5
1628561150000|2021-08-10 02:05:50|4424.97|4424.37|4425.1|4424.5|4425.1|4424.5|4424.97|4424.37|66
1628561160000|2021-08-10 02:06:00|4424.97|4424.37|4424.85|4424.25|4424.97|4424.37|4424.6|4424|77
1628561170000|2021-08-10 02:06:10|4425.1|4424.5|4424.97|4424.37|4425.1|4424.5|4424.85|4424.25|27
1628561180000|2021-08-10 02:06:20|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4424.97|4424.37|27
1628561190000|2021-08-10 02:06:30|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.22|4424.62|102
1628561200000|2021-08-10 02:06:40|4425.1|4424.5|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|30
1628561210000|2021-08-10 02:06:50|4425.1|4424.5|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|15
1628561220000|2021-08-10 02:07:00|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|70
1628561230000|2021-08-10 02:07:10|4425.22|4424.62|4425.1|4424.5|4425.22|4424.62|4425.1|4424.5|5
1628561240000|2021-08-10 02:07:20|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.22|4424.62|43
1628561250000|2021-08-10 02:07:30|||||||||3
1628561260000|2021-08-10 02:07:40|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|59
1628561270000|2021-08-10 02:07:50|4424.85|4424.25|4425.1|4424.5|4425.1|4424.5|4424.85|4424.25|56
1628561280000|2021-08-10 02:08:00|4424.97|4424.37|4424.85|4424.25|4424.97|4424.37|4424.85|4424.25|36
1628561290000|2021-08-10 02:08:10|4424.72|4424.12|4424.6|4424|4424.85|4424.25|4424.6|4424|67
1628561300000|2021-08-10 02:08:20|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.6|4424|16
1628561310000|2021-08-10 02:08:30|4424.72|4424.12|4424.6|4424|4424.72|4424.12|4424.6|4424|29
1628561320000|2021-08-10 02:08:40|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|4424.6|4424|55
1628561330000|2021-08-10 02:08:50|4424.6|4424|4424.85|4424.25|4424.85|4424.25|4424.6|4424|38
1628561340000|2021-08-10 02:09:00|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.6|4424|23
1628561350000|2021-08-10 02:09:10|4424.6|4424|4424.85|4424.25|4424.85|4424.25|4424.6|4424|25
1628561360000|2021-08-10 02:09:20|||||||||6
1628561370000|2021-08-10 02:09:30|4424.97|4424.37|4424.97|4424.37|4425.1|4424.5|4424.85|4424.25|39
1628561380000|2021-08-10 02:09:40|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|1
1628561390000|2021-08-10 02:09:50|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|12
1628561400000|2021-08-10 02:10:00|4424.72|4424.12|4424.6|4424|4424.85|4424.25|4424.6|4424|93
1628561410000|2021-08-10 02:10:10|||||||||7
1628561420000|2021-08-10 02:10:20|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.6|4424|11
1628561430000|2021-08-10 02:10:30|4424.72|4424.12|4424.72|4424.12|4424.72|4424.12|4424.72|4424.12|9
1628561440000|2021-08-10 02:10:40|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|4424.6|4424|19
1628561450000|2021-08-10 02:10:50|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.6|4424|12
1628561460000|2021-08-10 02:11:00|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|64
1628561470000|2021-08-10 02:11:10|4424.97|4424.37|4424.85|4424.25|4425.1|4424.5|4424.85|4424.25|9
1628561480000|2021-08-10 02:11:20|4424.97|4424.37|4425.1|4424.5|4425.1|4424.5|4424.97|4424.37|12
1628561500000|2021-08-10 02:11:40|||||||||24
1628561510000|2021-08-10 02:11:50|4424.97|4424.37|4424.85|4424.25|4425.1|4424.5|4424.85|4424.25|16
1628561520000|2021-08-10 02:12:00|||||||||35
1628561530000|2021-08-10 02:12:10|||||||||7
1628561540000|2021-08-10 02:12:20|||||||||1
1628561550000|2021-08-10 02:12:30|||||||||9
1628561570000|2021-08-10 02:12:50|4424.6|4424|4424.6|4424|4424.6|4424|4424.6|4424|102
1628561580000|2021-08-10 02:13:00|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.72|4424.12|26
1628561600000|2021-08-10 02:13:20|4425.1|4424.5|4425.1|4424.5|4425.22|4424.62|4425.1|4424.5|76
1628561610000|2021-08-10 02:13:30|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.22|4424.62|9
1628561640000|2021-08-10 02:14:00|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|36
1628561650000|2021-08-10 02:14:10|4425.22|4424.62|4425.1|4424.5|4425.22|4424.62|4425.1|4424.5|32
1628561660000|2021-08-10 02:14:20|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|43
1628561670000|2021-08-10 02:14:30|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.6|4424|19
1628561680000|2021-08-10 02:14:40|4424.97|4424.37|4424.97|4424.37|4424.97|4424.37|4424.85|4424.25|21
1628561690000|2021-08-10 02:14:50|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4424.85|4424.25|23
1628561700000|2021-08-10 02:15:00|4424.97|4424.37|4424.85|4424.25|4424.97|4424.37|4424.85|4424.25|11
1628561720000|2021-08-10 02:15:20|||||||||1
1628561740000|2021-08-10 02:15:40|||||||||15
1628561750000|2021-08-10 02:15:50|||||||||19
1628561760000|2021-08-10 02:16:00|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.72|4424.12|13
1628561770000|2021-08-10 02:16:10|||||||||1
1628561780000|2021-08-10 02:16:20|4424.72|4424.12|4424.72|4424.12|4424.72|4424.12|4424.6|4424|22
1628561790000|2021-08-10 02:16:30|4424.85|4424.25|4424.85|4424.25|4425.1|4424.5|4424.85|4424.25|51
1628561800000|2021-08-10 02:16:40|4424.97|4424.37|4424.85|4424.25|4424.97|4424.37|4424.85|4424.25|4
1628561810000|2021-08-10 02:16:50|||||||||13
1628561820000|2021-08-10 02:17:00|||||||||26
1628561850000|2021-08-10 02:17:30|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.72|4424.12|32
1628561860000|2021-08-10 02:17:40|||||||||6
1628561870000|2021-08-10 02:17:50|||||||||8
1628561880000|2021-08-10 02:18:00|||||||||1
1628561900000|2021-08-10 02:18:20|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4424.85|4424.25|88
1628561910000|2021-08-10 02:18:30|4424.97|4424.37|4425.1|4424.5|4425.1|4424.5|4424.97|4424.37|10
1628561920000|2021-08-10 02:18:40|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|24
1628561930000|2021-08-10 02:18:50|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|15
1628561940000|2021-08-10 02:19:00|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|34
1628561950000|2021-08-10 02:19:10|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|24
1628561960000|2021-08-10 02:19:20|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|14
1628561970000|2021-08-10 02:19:30|||||||||19
1628561980000|2021-08-10 02:19:40|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|14
1628561990000|2021-08-10 02:19:50|||||||||13
1628562000000|2021-08-10 02:20:00|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.35|4424.75|26
1628562010000|2021-08-10 02:20:10|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|5
1628562020000|2021-08-10 02:20:20|4425.47|4424.87|4425.35|4424.75|4425.6|4425|4425.35|4424.75|24
1628562030000|2021-08-10 02:20:30|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.22|4424.62|40
1628562040000|2021-08-10 02:20:40|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|32
1628562050000|2021-08-10 02:20:50|4425.47|4424.87|4425.35|4424.75|4425.6|4425|4425.35|4424.75|23
1628562060000|2021-08-10 02:21:00|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.22|4424.62|70
1628562070000|2021-08-10 02:21:10|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|14
1628562080000|2021-08-10 02:21:20|4425.47|4424.87|4425.35|4424.75|4425.6|4425|4425.35|4424.75|40
1628562090000|2021-08-10 02:21:30|||||||||5
1628562100000|2021-08-10 02:21:40|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|22
1628562110000|2021-08-10 02:21:50|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|9
1628562120000|2021-08-10 02:22:00|||||||||9
1628562130000|2021-08-10 02:22:10|||||||||6
1628562140000|2021-08-10 02:22:20|4425.1|4424.5|4425.1|4424.5|4425.35|4424.75|4425.1|4424.5|75
1628562160000|2021-08-10 02:22:40|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.22|4424.62|15
1628562170000|2021-08-10 02:22:50|4425.22|4424.62|4425.1|4424.5|4425.35|4424.75|4425.1|4424.5|8
1628562180000|2021-08-10 02:23:00|||||||||1
1628562190000|2021-08-10 02:23:10|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|51
1628562200000|2021-08-10 02:23:20|4424.97|4424.37|4425.1|4424.5|4425.1|4424.5|4424.85|4424.25|21
1628562210000|2021-08-10 02:23:30|4424.97|4424.37|4424.85|4424.25|4425.1|4424.5|4424.85|4424.25|24
1628562220000|2021-08-10 02:23:40|||||||||24
1628562230000|2021-08-10 02:23:50|||||||||9
1628562240000|2021-08-10 02:24:00|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4424.85|4424.25|63
1628562250000|2021-08-10 02:24:10|4424.97|4424.37|4424.6|4424|4424.97|4424.37|4424.6|4424|60
1628562260000|2021-08-10 02:24:20|||||||||9
1628562270000|2021-08-10 02:24:30|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.72|4424.12|18
1628562280000|2021-08-10 02:24:40|4424.72|4424.12|4424.72|4424.12|4424.85|4424.25|4424.6|4424|17
1628562290000|2021-08-10 02:24:50|4424.6|4424|4424.85|4424.25|4424.85|4424.25|4424.6|4424|4
1628562300000|2021-08-10 02:25:00|||||||||57
1628562310000|2021-08-10 02:25:10|4425.1|4424.5|4424.85|4424.25|4425.1|4424.5|4424.85|4424.25|17
1628562320000|2021-08-10 02:25:20|4424.97|4424.37|4425.1|4424.5|4425.1|4424.5|4424.97|4424.37|2
1628562330000|2021-08-10 02:25:30|||||||||22
1628562340000|2021-08-10 02:25:40|||||||||6
1628562350000|2021-08-10 02:25:50|||||||||53
1628562360000|2021-08-10 02:26:00|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|30
1628562370000|2021-08-10 02:26:10|4425.47|4424.87|4425.35|4424.75|4425.6|4425|4425.35|4424.75|30
1628562380000|2021-08-10 02:26:20|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|6
1628562400000|2021-08-10 02:26:40|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|48
1628562410000|2021-08-10 02:26:50|||||||||31
1628562420000|2021-08-10 02:27:00|||||||||4
1628562430000|2021-08-10 02:27:10|4426.1|4425.5|4425.85|4425.25|4426.1|4425.5|4425.85|4425.25|140
1628562460000|2021-08-10 02:27:40|4425.72|4425.12|4425.6|4425|4425.85|4425.25|4425.6|4425|62
1628562470000|2021-08-10 02:27:50|||||||||4
1628562490000|2021-08-10 02:28:10|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|48
1628562510000|2021-08-10 02:28:30|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.35|4424.75|25
1628562520000|2021-08-10 02:28:40|4425.72|4425.12|4425.72|4425.12|4425.85|4425.25|4425.6|4425|17
1628562530000|2021-08-10 02:28:50|4425.85|4425.25|4425.6|4425|4425.85|4425.25|4425.6|4425|9
1628562540000|2021-08-10 02:29:00|||||||||32
1628562550000|2021-08-10 02:29:10|4425.72|4425.12|4425.72|4425.12|4425.85|4425.25|4425.6|4425|10
1628562560000|2021-08-10 02:29:20|4425.6|4425|4425.85|4425.25|4425.85|4425.25|4425.6|4425|0
1628562570000|2021-08-10 02:29:30|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.72|4425.12|20
1628562580000|2021-08-10 02:29:40|||||||||5
1628562590000|2021-08-10 02:29:50|4425.6|4425|4425.85|4425.25|4425.85|4425.25|4425.6|4425|19
1628562600000|2021-08-10 02:30:00|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|52
1628562620000|2021-08-10 02:30:20|||||||||8
1628562630000|2021-08-10 02:30:30|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|8
1628562640000|2021-08-10 02:30:40|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|8
1628562650000|2021-08-10 02:30:50|4425.47|4424.87|4425.35|4424.75|4425.6|4425|4425.35|4424.75|7
1628562660000|2021-08-10 02:31:00|||||||||9
1628562670000|2021-08-10 02:31:10|||||||||24
1628562680000|2021-08-10 02:31:20|4425.22|4424.62|4425.1|4424.5|4425.22|4424.62|4425.1|4424.5|19
1628562690000|2021-08-10 02:31:30|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|24
1628562710000|2021-08-10 02:31:50|||||||||10
1628562730000|2021-08-10 02:32:10|4425.6|4425|4425.72|4425.12|4425.72|4425.12|4425.6|4425|69
1628562740000|2021-08-10 02:32:20|4425.85|4425.25|4425.6|4425|4425.85|4425.25|4425.6|4425|30
1628562750000|2021-08-10 02:32:30|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.72|4425.12|13
1628562760000|2021-08-10 02:32:40|4425.97|4425.37|4425.85|4425.25|4426.1|4425.5|4425.85|4425.25|33
1628562770000|2021-08-10 02:32:50|||||||||24
1628562780000|2021-08-10 02:33:00|||||||||10
1628562800000|2021-08-10 02:33:20|||||||||6
1628562810000|2021-08-10 02:33:30|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|68
1628562820000|2021-08-10 02:33:40|4425.47|4424.87|4425.35|4424.75|4425.6|4425|4425.35|4424.75|25
1628562830000|2021-08-10 02:33:50|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|12
1628562840000|2021-08-10 02:34:00|4425.47|4424.87|4425.47|4424.87|4425.6|4425|4425.35|4424.75|27
1628562850000|2021-08-10 02:34:10|4425.6|4425|4425.6|4425|4425.6|4425|4425.35|4424.75|0
1628562860000|2021-08-10 02:34:20|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|12
1628562870000|2021-08-10 02:34:30|||||||||11
1628562890000|2021-08-10 02:34:50|||||||||14
1628562900000|2021-08-10 02:35:00|||||||||2
1628562910000|2021-08-10 02:35:10|4425.1|4424.5|4424.85|4424.25|4425.1|4424.5|4424.85|4424.25|79
1628562920000|2021-08-10 02:35:20|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4424.97|4424.37|38
1628562940000|2021-08-10 02:35:40|||||||||4
1628562960000|2021-08-10 02:36:00|||||||||43
1628562970000|2021-08-10 02:36:10|||||||||22
1628562980000|2021-08-10 02:36:20|||||||||1
1628562990000|2021-08-10 02:36:30|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|54
1628563020000|2021-08-10 02:37:00|||||||||2
1628563030000|2021-08-10 02:37:10|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|39
1628563040000|2021-08-10 02:37:20|4425.85|4425.25|4425.72|4425.12|4425.85|4425.25|4425.6|4425|45
1628563050000|2021-08-10 02:37:30|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|6
1628563060000|2021-08-10 02:37:40|||||||||4
1628563070000|2021-08-10 02:37:50|||||||||10
1628563080000|2021-08-10 02:38:00|||||||||11
1628563090000|2021-08-10 02:38:10|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.6|4425|35
1628563100000|2021-08-10 02:38:20|4425.72|4425.12|4425.6|4425|4425.72|4425.12|4425.6|4425|2
1628563110000|2021-08-10 02:38:30|||||||||7
1628563120000|2021-08-10 02:38:40|||||||||6
1628563130000|2021-08-10 02:38:50|4425.72|4425.12|4425.72|4425.12|4425.72|4425.12|4425.72|4425.12|0
1628563140000|2021-08-10 02:39:00|4425.85|4425.25|4425.6|4425|4425.85|4425.25|4425.6|4425|18
1628563150000|2021-08-10 02:39:10|||||||||20
1628563160000|2021-08-10 02:39:20|||||||||1
1628563180000|2021-08-10 02:39:40|||||||||26
1628563200000|2021-08-10 02:40:00|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.72|4425.12|33
1628563220000|2021-08-10 02:40:20|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|75
1628563230000|2021-08-10 02:40:30|||||||||31
1628563240000|2021-08-10 02:40:40|||||||||62
1628563250000|2021-08-10 02:40:50|||||||||3
1628563260000|2021-08-10 02:41:00|||||||||116
1628563270000|2021-08-10 02:41:10|||||||||33
1628563280000|2021-08-10 02:41:20|4425.85|4425.25|4426.1|4425.5|4426.1|4425.5|4425.85|4425.25|55
1628563290000|2021-08-10 02:41:30|4425.85|4425.25|4426.1|4425.5|4426.1|4425.5|4425.85|4425.25|52
1628563310000|2021-08-10 02:41:50|||||||||17
1628563320000|2021-08-10 02:42:00|||||||||3
1628563330000|2021-08-10 02:42:10|||||||||43
1628563340000|2021-08-10 02:42:20|||||||||4
1628563350000|2021-08-10 02:42:30|||||||||6
1628563360000|2021-08-10 02:42:40|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|52
1628563370000|2021-08-10 02:42:50|||||||||3
1628563390000|2021-08-10 02:43:10|4425.72|4425.12|4425.6|4425|4425.72|4425.12|4425.6|4425|12
1628563400000|2021-08-10 02:43:20|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|16
1628563420000|2021-08-10 02:43:40|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.6|4425|58
1628563430000|2021-08-10 02:43:50|4425.6|4425|4425.6|4425|4425.72|4425.12|4425.6|4425|9
1628563440000|2021-08-10 02:44:00|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.72|4425.12|23
1628563460000|2021-08-10 02:44:20|4425.72|4425.12|4425.6|4425|4425.85|4425.25|4425.6|4425|54
1628563480000|2021-08-10 02:44:40|||||||||5
1628563490000|2021-08-10 02:44:50|||||||||6
1628563510000|2021-08-10 02:45:10|4425.35|4424.75|4425.6|4425|4425.85|4425.25|4425.35|4424.75|73
1628563520000|2021-08-10 02:45:20|||||||||22
1628563530000|2021-08-10 02:45:30|||||||||4
1628563540000|2021-08-10 02:45:40|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.72|4425.12|17
1628563550000|2021-08-10 02:45:50|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|59
1628563580000|2021-08-10 02:46:20|||||||||45
1628563590000|2021-08-10 02:46:30|||||||||4
1628563600000|2021-08-10 02:46:40|||||||||6
1628563610000|2021-08-10 02:46:50|||||||||8
1628563630000|2021-08-10 02:47:10|||||||||18
1628563640000|2021-08-10 02:47:20|||||||||3
1628563660000|2021-08-10 02:47:40|||||||||29
1628563670000|2021-08-10 02:47:50|||||||||3
1628563680000|2021-08-10 02:48:00|||||||||12
1628563690000|2021-08-10 02:48:10|||||||||16
1628563700000|2021-08-10 02:48:20|||||||||30
1628563720000|2021-08-10 02:48:40|||||||||17
1628563740000|2021-08-10 02:49:00|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|32
1628563750000|2021-08-10 02:49:10|||||||||32
1628563760000|2021-08-10 02:49:20|4426.22|4425.62|4426.1|4425.5|4426.22|4425.62|4426.1|4425.5|29
1628563780000|2021-08-10 02:49:40|||||||||12
1628563790000|2021-08-10 02:49:50|||||||||8
1628563800000|2021-08-10 02:50:00|4426.6|4426|4426.6|4426|4426.6|4426|4426.6|4426|114
1628563820000|2021-08-10 02:50:20|||||||||24
1628563830000|2021-08-10 02:50:30|||||||||11
1628563840000|2021-08-10 02:50:40|||||||||11
1628563850000|2021-08-10 02:50:50|||||||||12
1628563860000|2021-08-10 02:51:00|4426.72|4426.12|4426.85|4426.25|4426.85|4426.25|4426.72|4426.12|81
1628563870000|2021-08-10 02:51:10|4426.6|4426|4426.6|4426|4426.6|4426|4426.6|4426|25
1628563880000|2021-08-10 02:51:20|4426.72|4426.12|4426.6|4426|4426.85|4426.25|4426.6|4426|48
1628563890000|2021-08-10 02:51:30|4426.72|4426.12|4426.6|4426|4426.72|4426.12|4426.6|4426|5
1628563900000|2021-08-10 02:51:40|4426.85|4426.25|4426.6|4426|4426.85|4426.25|4426.6|4426|18
1628563910000|2021-08-10 02:51:50|||||||||12
1628563930000|2021-08-10 02:52:10|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|29
1628563940000|2021-08-10 02:52:20|||||||||1
1628563950000|2021-08-10 02:52:30|||||||||8
1628563960000|2021-08-10 02:52:40|||||||||21
1628563970000|2021-08-10 02:52:50|||||||||20
1628563980000|2021-08-10 02:53:00|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|176
1628563990000|2021-08-10 02:53:10|4426.97|4426.37|4426.85|4426.25|4426.97|4426.37|4426.85|4426.25|71
1628564000000|2021-08-10 02:53:20|4426.97|4426.37|4427.1|4426.5|4427.1|4426.5|4426.97|4426.37|10
1628564010000|2021-08-10 02:53:30|||||||||1
1628564020000|2021-08-10 02:53:40|||||||||7
1628564030000|2021-08-10 02:53:50|||||||||90
1628564040000|2021-08-10 02:54:00|||||||||22
1628564050000|2021-08-10 02:54:10|||||||||10
1628564060000|2021-08-10 02:54:20|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|29
1628564070000|2021-08-10 02:54:30|||||||||5
1628564080000|2021-08-10 02:54:40|||||||||7
1628564100000|2021-08-10 02:55:00|4427.22|4426.62|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|61
1628564110000|2021-08-10 02:55:10|||||||||7
1628564120000|2021-08-10 02:55:20|4426.97|4426.37|4427.1|4426.5|4427.1|4426.5|4426.97|4426.37|15
1628564130000|2021-08-10 02:55:30|4426.97|4426.37|4426.97|4426.37|4427.1|4426.5|4426.85|4426.25|17
1628564140000|2021-08-10 02:55:40|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4426.97|4426.37|4
1628564150000|2021-08-10 02:55:50|||||||||8
1628564160000|2021-08-10 02:56:00|4427.22|4426.62|4427.1|4426.5|4427.22|4426.62|4427.1|4426.5|31
1628564170000|2021-08-10 02:56:10|4427.22|4426.62|4427.1|4426.5|4427.22|4426.62|4427.1|4426.5|6
1628564190000|2021-08-10 02:56:30|||||||||2
1628564200000|2021-08-10 02:56:40|4427.35|4426.75|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|54
1628564210000|2021-08-10 02:56:50|||||||||6
1628564230000|2021-08-10 02:57:10|||||||||14
1628564240000|2021-08-10 02:57:20|4426.97|4426.37|4426.85|4426.25|4426.97|4426.37|4426.85|4426.25|18
1628564250000|2021-08-10 02:57:30|||||||||5
1628564260000|2021-08-10 02:57:40|||||||||8
1628564280000|2021-08-10 02:58:00|||||||||7
1628564300000|2021-08-10 02:58:20|4426.72|4426.12|4426.6|4426|4426.85|4426.25|4426.6|4426|45
1628564310000|2021-08-10 02:58:30|4426.72|4426.12|4426.85|4426.25|4426.85|4426.25|4426.72|4426.12|11
1628564320000|2021-08-10 02:58:40|||||||||16
1628564340000|2021-08-10 02:59:00|4426.6|4426|4426.6|4426|4426.6|4426|4426.6|4426|12
1628564350000|2021-08-10 02:59:10|||||||||9
1628564370000|2021-08-10 02:59:30|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|44
1628564380000|2021-08-10 02:59:40|4426.6|4426|4426.6|4426|4426.6|4426|4426.6|4426|16
1628564390000|2021-08-10 02:59:50|||||||||4
1628564400000|2021-08-10 03:00:00|||||||||38
1628564410000|2021-08-10 03:00:10|4426.72|4426.12|4426.85|4426.25|4426.85|4426.25|4426.6|4426|9
1628564420000|2021-08-10 03:00:20|4426.72|4426.12|4426.6|4426|4426.85|4426.25|4426.6|4426|22
1628564430000|2021-08-10 03:00:30|||||||||1
1628564440000|2021-08-10 03:00:40|||||||||7
1628564470000|2021-08-10 03:01:10|4426.47|4425.87|4426.35|4425.75|4426.47|4425.87|4426.35|4425.75|22
1628564480000|2021-08-10 03:01:20|4426.22|4425.62|4426.35|4425.75|4426.35|4425.75|4426.22|4425.62|30
1628564510000|2021-08-10 03:01:50|4426.22|4425.62|4426.1|4425.5|4426.22|4425.62|4426.1|4425.5|32
1628564520000|2021-08-10 03:02:00|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|4426.22|4425.62|18
1628564530000|2021-08-10 03:02:10|4426.22|4425.62|4426.1|4425.5|4426.22|4425.62|4426.1|4425.5|8
1628564540000|2021-08-10 03:02:20|||||||||12
1628564550000|2021-08-10 03:02:30|||||||||1
1628564560000|2021-08-10 03:02:40|||||||||6
1628564580000|2021-08-10 03:03:00|||||||||61
1628564590000|2021-08-10 03:03:10|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|34
1628564610000|2021-08-10 03:03:30|4426.22|4425.62|4426.1|4425.5|4426.22|4425.62|4426.1|4425.5|13
1628564620000|2021-08-10 03:03:40|||||||||2
1628564630000|2021-08-10 03:03:50|||||||||16
1628564650000|2021-08-10 03:04:10|4426.22|4425.62|4426.22|4425.62|4426.22|4425.62|4426.1|4425.5|15
1628564660000|2021-08-10 03:04:20|4426.35|4425.75|4426.1|4425.5|4426.35|4425.75|4426.1|4425.5|10
1628564670000|2021-08-10 03:04:30|4426.35|4425.75|4426.22|4425.62|4426.35|4425.75|4426.1|4425.5|6
1628564680000|2021-08-10 03:04:40|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|4426.1|4425.5|18
1628564700000|2021-08-10 03:05:00|||||||||3
1628564710000|2021-08-10 03:05:10|||||||||14
1628564740000|2021-08-10 03:05:40|4426.47|4425.87|4426.47|4425.87|4426.47|4425.87|4426.47|4425.87|24
1628564750000|2021-08-10 03:05:50|4426.35|4425.75|4426.35|4425.75|4426.6|4426|4426.35|4425.75|39
1628564780000|2021-08-10 03:06:20|4426.6|4426|4426.6|4426|4426.6|4426|4426.6|4426|32
1628564790000|2021-08-10 03:06:30|||||||||3
1628564800000|2021-08-10 03:06:40|||||||||6
1628564810000|2021-08-10 03:06:50|||||||||10
1628564820000|2021-08-10 03:07:00|4426.47|4425.87|4426.6|4426|4426.6|4426|4426.35|4425.75|31
1628564830000|2021-08-10 03:07:10|4426.47|4425.87|4426.35|4425.75|4426.6|4426|4426.1|4425.5|50
1628564840000|2021-08-10 03:07:20|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|8
1628564860000|2021-08-10 03:07:40|||||||||9
1628564870000|2021-08-10 03:07:50|||||||||39
1628564880000|2021-08-10 03:08:00|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|14
1628564890000|2021-08-10 03:08:10|||||||||7
1628564900000|2021-08-10 03:08:20|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|6
1628564910000|2021-08-10 03:08:30|4426.22|4425.62|4426.1|4425.5|4426.22|4425.62|4426.1|4425.5|32
1628564920000|2021-08-10 03:08:40|||||||||1
1628564930000|2021-08-10 03:08:50|||||||||1
1628564950000|2021-08-10 03:09:10|||||||||30
1628564960000|2021-08-10 03:09:20|||||||||2
1628564970000|2021-08-10 03:09:30|||||||||1
1628564980000|2021-08-10 03:09:40|||||||||40
1628564990000|2021-08-10 03:09:50|4426.35|4425.75|4426.1|4425.5|4426.35|4425.75|4426.1|4425.5|7
1628565000000|2021-08-10 03:10:00|||||||||2
1628565010000|2021-08-10 03:10:10|4426.22|4425.62|4426.1|4425.5|4426.35|4425.75|4426.1|4425.5|19
1628565040000|2021-08-10 03:10:40|||||||||19
1628565060000|2021-08-10 03:11:00|||||||||5
1628565070000|2021-08-10 03:11:10|||||||||5
1628565100000|2021-08-10 03:11:40|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|66
1628565110000|2021-08-10 03:11:50|||||||||2
1628565120000|2021-08-10 03:12:00|||||||||21
1628565130000|2021-08-10 03:12:10|4425.72|4425.12|4425.47|4424.87|4425.72|4425.12|4425.35|4424.75|41
1628565140000|2021-08-10 03:12:20|4425.6|4425|4425.35|4424.75|4425.6|4425|4425.35|4424.75|25
1628565150000|2021-08-10 03:12:30|||||||||1
1628565160000|2021-08-10 03:12:40|||||||||17
1628565170000|2021-08-10 03:12:50|||||||||1
1628565210000|2021-08-10 03:13:30|||||||||69
1628565230000|2021-08-10 03:13:50|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|43
1628565240000|2021-08-10 03:14:00|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|2
1628565250000|2021-08-10 03:14:10|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.35|4424.75|10
1628565260000|2021-08-10 03:14:20|||||||||1
1628565280000|2021-08-10 03:14:40|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|23
1628565290000|2021-08-10 03:14:50|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.35|4424.75|10
1628565300000|2021-08-10 03:15:00|||||||||1
1628565310000|2021-08-10 03:15:10|||||||||5
1628565320000|2021-08-10 03:15:20|||||||||8
1628565330000|2021-08-10 03:15:30|||||||||5
1628565340000|2021-08-10 03:15:40|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|24
1628565350000|2021-08-10 03:15:50|||||||||3
1628565360000|2021-08-10 03:16:00|||||||||1
1628565370000|2021-08-10 03:16:10|4425.6|4425|4425.85|4425.25|4425.85|4425.25|4425.6|4425|26
1628565380000|2021-08-10 03:16:20|4425.72|4425.12|4425.6|4425|4425.72|4425.12|4425.6|4425|7
1628565390000|2021-08-10 03:16:30|||||||||35
1628565410000|2021-08-10 03:16:50|||||||||9
1628565420000|2021-08-10 03:17:00|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|18
1628565470000|2021-08-10 03:17:50|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|27
1628565480000|2021-08-10 03:18:00|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|21
1628565490000|2021-08-10 03:18:10|4425.6|4425|4425.85|4425.25|4425.85|4425.25|4425.6|4425|74
1628565500000|2021-08-10 03:18:20|4425.72|4425.12|4425.6|4425|4425.72|4425.12|4425.6|4425|7
1628565510000|2021-08-10 03:18:30|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.72|4425.12|8
1628565520000|2021-08-10 03:18:40|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.6|4425|7
1628565530000|2021-08-10 03:18:50|4425.72|4425.12|4425.6|4425|4425.85|4425.25|4425.6|4425|12
1628565540000|2021-08-10 03:19:00|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|12
1628565560000|2021-08-10 03:19:20|||||||||4
1628565570000|2021-08-10 03:19:30|||||||||1
1628565580000|2021-08-10 03:19:40|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.35|4424.75|23
1628565590000|2021-08-10 03:19:50|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|6
1628565600000|2021-08-10 03:20:00|||||||||4
1628565610000|2021-08-10 03:20:10|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|16
1628565630000|2021-08-10 03:20:30|4425.47|4424.87|4425.47|4424.87|4425.47|4424.87|4425.47|4424.87|10
1628565640000|2021-08-10 03:20:40|4425.35|4424.75|4425.6|4425|4425.6|4425|4425.35|4424.75|9
1628565650000|2021-08-10 03:20:50|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|17
1628565660000|2021-08-10 03:21:00|4425.6|4425|4425.6|4425|4425.6|4425|4425.35|4424.75|16
1628565690000|2021-08-10 03:21:30|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.35|4424.75|16
1628565700000|2021-08-10 03:21:40|4425.35|4424.75|4425.6|4425|4425.6|4425|4425.35|4424.75|19
1628565710000|2021-08-10 03:21:50|||||||||15
1628565720000|2021-08-10 03:22:00|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|6
1628565730000|2021-08-10 03:22:10|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|16
1628565740000|2021-08-10 03:22:20|4425.72|4425.12|4425.6|4425|4425.72|4425.12|4425.6|4425|9
1628565760000|2021-08-10 03:22:40|4425.72|4425.12|4425.6|4425|4425.85|4425.25|4425.6|4425|15
1628565780000|2021-08-10 03:23:00|4425.47|4424.87|4425.35|4424.75|4425.6|4425|4425.35|4424.75|37
1628565790000|2021-08-10 03:23:10|||||||||7
1628565810000|2021-08-10 03:23:30|4425.22|4424.62|4425.1|4424.5|4425.22|4424.62|4425.1|4424.5|36
1628565820000|2021-08-10 03:23:40|||||||||14
1628565830000|2021-08-10 03:23:50|||||||||2
1628565840000|2021-08-10 03:24:00|||||||||7
1628565850000|2021-08-10 03:24:10|||||||||10
1628565860000|2021-08-10 03:24:20|||||||||9
1628565870000|2021-08-10 03:24:30|||||||||2
1628565880000|2021-08-10 03:24:40|||||||||5
1628565900000|2021-08-10 03:25:00|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|59
1628565910000|2021-08-10 03:25:10|||||||||45
1628565920000|2021-08-10 03:25:20|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.35|4424.75|15
1628565940000|2021-08-10 03:25:40|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|31
1628565950000|2021-08-10 03:25:50|4425.6|4425|4425.85|4425.25|4425.85|4425.25|4425.6|4425|37
1628565960000|2021-08-10 03:26:00|||||||||8
1628565970000|2021-08-10 03:26:10|||||||||6
1628566010000|2021-08-10 03:26:50|||||||||15
1628566020000|2021-08-10 03:27:00|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.72|4425.12|24
1628566060000|2021-08-10 03:27:40|||||||||25
1628566070000|2021-08-10 03:27:50|4425.72|4425.12|4425.97|4425.37|4425.97|4425.37|4425.72|4425.12|22
1628566080000|2021-08-10 03:28:00|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|19
1628566100000|2021-08-10 03:28:20|||||||||30
1628566110000|2021-08-10 03:28:30|||||||||7
1628566120000|2021-08-10 03:28:40|||||||||6
1628566150000|2021-08-10 03:29:10|4426.22|4425.62|4426.35|4425.75|4426.35|4425.75|4426.1|4425.5|51
1628566170000|2021-08-10 03:29:30|4426.22|4425.62|4426.22|4425.62|4426.22|4425.62|4426.22|4425.62|19
1628566180000|2021-08-10 03:29:40|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|11
1628566190000|2021-08-10 03:29:50|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|8
1628566200000|2021-08-10 03:30:00|4426.22|4425.62|4425.85|4425.25|4426.35|4425.75|4425.85|4425.25|59
1628566210000|2021-08-10 03:30:10|4425.97|4425.37|4426.1|4425.5|4426.1|4425.5|4425.97|4425.37|16
1628566220000|2021-08-10 03:30:20|4425.97|4425.37|4425.97|4425.37|4425.97|4425.37|4425.97|4425.37|5
1628566230000|2021-08-10 03:30:30|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4425.85|4425.25|7
1628566240000|2021-08-10 03:30:40|||||||||5
1628566250000|2021-08-10 03:30:50|||||||||35
1628566260000|2021-08-10 03:31:00|4426.22|4425.62|4426.35|4425.75|4426.35|4425.75|4426.22|4425.62|18
1628566270000|2021-08-10 03:31:10|||||||||1
1628566280000|2021-08-10 03:31:20|4426.1|4425.5|4426.1|4425.5|4426.22|4425.62|4426.1|4425.5|33
1628566290000|2021-08-10 03:31:30|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|21
1628566300000|2021-08-10 03:31:40|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.72|4425.12|12
1628566310000|2021-08-10 03:31:50|4425.72|4425.12|4425.6|4425|4425.72|4425.12|4425.6|4425|39
1628566320000|2021-08-10 03:32:00|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|17
1628566350000|2021-08-10 03:32:30|||||||||3
1628566360000|2021-08-10 03:32:40|4425.72|4425.12|4425.72|4425.12|4425.72|4425.12|4425.6|4425|17
1628566370000|2021-08-10 03:32:50|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|3
1628566380000|2021-08-10 03:33:00|||||||||1
1628566390000|2021-08-10 03:33:10|4425.6|4425|4425.6|4425|4425.85|4425.25|4425.6|4425|15
1628566400000|2021-08-10 03:33:20|||||||||1
1628566410000|2021-08-10 03:33:30|||||||||2
1628566430000|2021-08-10 03:33:50|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|14
1628566440000|2021-08-10 03:34:00|||||||||2
1628566460000|2021-08-10 03:34:20|4425.72|4425.12|4425.6|4425|4425.85|4425.25|4425.6|4425|16
1628566480000|2021-08-10 03:34:40|4425.47|4424.87|4425.47|4424.87|4425.6|4425|4425.47|4424.87|36
1628566490000|2021-08-10 03:34:50|4425.35|4424.75|4425.6|4425|4425.6|4425|4425.35|4424.75|46
1628566500000|2021-08-10 03:35:00|||||||||1
1628566510000|2021-08-10 03:35:10|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|31
1628566520000|2021-08-10 03:35:20|||||||||4
1628566530000|2021-08-10 03:35:30|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|5
1628566540000|2021-08-10 03:35:40|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|23
1628566550000|2021-08-10 03:35:50|||||||||20
1628566560000|2021-08-10 03:36:00|||||||||5
1628566570000|2021-08-10 03:36:10|||||||||6
1628566580000|2021-08-10 03:36:20|||||||||2
1628566590000|2021-08-10 03:36:30|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|20
1628566600000|2021-08-10 03:36:40|4425.47|4424.87|4425.47|4424.87|4425.47|4424.87|4425.47|4424.87|3
1628566610000|2021-08-10 03:36:50|4425.35|4424.75|4425.6|4425|4425.6|4425|4425.35|4424.75|5
1628566620000|2021-08-10 03:37:00|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|23
1628566630000|2021-08-10 03:37:10|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.22|4424.62|10
1628566640000|2021-08-10 03:37:20|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|11
1628566650000|2021-08-10 03:37:30|4425.22|4424.62|4425.1|4424.5|4425.35|4424.75|4425.1|4424.5|22
1628566660000|2021-08-10 03:37:40|||||||||4
1628566670000|2021-08-10 03:37:50|||||||||1
1628566680000|2021-08-10 03:38:00|||||||||3
1628566690000|2021-08-10 03:38:10|||||||||4
1628566700000|2021-08-10 03:38:20|||||||||4
1628566710000|2021-08-10 03:38:30|4425.22|4424.62|4425.22|4424.62|4425.22|4424.62|4425.22|4424.62|12
1628566720000|2021-08-10 03:38:40|4425.1|4424.5|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|7
1628566730000|2021-08-10 03:38:50|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|7
1628566740000|2021-08-10 03:39:00|4425.22|4424.62|4425.1|4424.5|4425.35|4424.75|4425.1|4424.5|1
1628566750000|2021-08-10 03:39:10|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|8
1628566760000|2021-08-10 03:39:20|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|7
1628566770000|2021-08-10 03:39:30|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|10
1628566790000|2021-08-10 03:39:50|||||||||14
1628566800000|2021-08-10 03:40:00|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.22|4424.62|11
1628566810000|2021-08-10 03:40:10|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|21
1628566820000|2021-08-10 03:40:20|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.22|4424.62|9
1628566830000|2021-08-10 03:40:30|||||||||6
1628566840000|2021-08-10 03:40:40|4425.22|4424.62|4425.1|4424.5|4425.22|4424.62|4425.1|4424.5|11
1628566860000|2021-08-10 03:41:00|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|43
1628566870000|2021-08-10 03:41:10|||||||||9
1628566890000|2021-08-10 03:41:30|||||||||6
1628566900000|2021-08-10 03:41:40|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4424.97|4424.37|13
1628566920000|2021-08-10 03:42:00|4424.97|4424.37|4425.1|4424.5|4425.1|4424.5|4424.97|4424.37|33
1628566930000|2021-08-10 03:42:10|||||||||1
1628566950000|2021-08-10 03:42:30|||||||||3
1628566960000|2021-08-10 03:42:40|||||||||2
1628566970000|2021-08-10 03:42:50|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.22|4424.62|14
1628566980000|2021-08-10 03:43:00|||||||||2
1628566990000|2021-08-10 03:43:10|||||||||2
1628567000000|2021-08-10 03:43:20|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|10
1628567020000|2021-08-10 03:43:40|||||||||6
1628567030000|2021-08-10 03:43:50|4425.47|4424.87|4425.47|4424.87|4425.6|4425|4425.35|4424.75|8
1628567040000|2021-08-10 03:44:00|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|3
1628567060000|2021-08-10 03:44:20|||||||||14
1628567070000|2021-08-10 03:44:30|||||||||3
1628567080000|2021-08-10 03:44:40|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|53
1628567090000|2021-08-10 03:44:50|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|2
1628567100000|2021-08-10 03:45:00|||||||||3
1628567110000|2021-08-10 03:45:10|||||||||16
1628567120000|2021-08-10 03:45:20|||||||||1
1628567140000|2021-08-10 03:45:40|||||||||3
1628567150000|2021-08-10 03:45:50|||||||||2
1628567160000|2021-08-10 03:46:00|||||||||1
1628567170000|2021-08-10 03:46:10|4425.35|4424.75|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|20
1628567220000|2021-08-10 03:47:00|4425.6|4425|4425.35|4424.75|4425.6|4425|4425.35|4424.75|38
1628567230000|2021-08-10 03:47:10|||||||||1
1628567240000|2021-08-10 03:47:20|||||||||2
1628567250000|2021-08-10 03:47:30|||||||||2
1628567310000|2021-08-10 03:48:30|4425.22|4424.62|4425.1|4424.5|4425.35|4424.75|4425.1|4424.5|51
1628567320000|2021-08-10 03:48:40|4425.22|4424.62|4425.1|4424.5|4425.35|4424.75|4425.1|4424.5|17
1628567330000|2021-08-10 03:48:50|||||||||1
1628567340000|2021-08-10 03:49:00|||||||||4
1628567360000|2021-08-10 03:49:20|4425.22|4424.62|4425.22|4424.62|4425.35|4424.75|4425.22|4424.62|27
1628567370000|2021-08-10 03:49:30|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|1
1628567380000|2021-08-10 03:49:40|4425.35|4424.75|4425.1|4424.5|4425.35|4424.75|4425.1|4424.5|11
1628567390000|2021-08-10 03:49:50|||||||||1
1628567400000|2021-08-10 03:50:00|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|4425.22|4424.62|15
1628567430000|2021-08-10 03:50:30|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.22|4424.62|4
1628567440000|2021-08-10 03:50:40|4425.22|4424.62|4425.22|4424.62|4425.22|4424.62|4425.22|4424.62|1
1628567450000|2021-08-10 03:50:50|4425.35|4424.75|4425.1|4424.5|4425.35|4424.75|4425.1|4424.5|6
1628567460000|2021-08-10 03:51:00|4425.22|4424.62|4425.22|4424.62|4425.35|4424.75|4425.1|4424.5|7
1628567470000|2021-08-10 03:51:10|4425.35|4424.75|4425.1|4424.5|4425.35|4424.75|4425.1|4424.5|21
1628567480000|2021-08-10 03:51:20|||||||||2
1628567490000|2021-08-10 03:51:30|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|52
1628567500000|2021-08-10 03:51:40|||||||||3
1628567520000|2021-08-10 03:52:00|||||||||3
1628567530000|2021-08-10 03:52:10|||||||||18
1628567560000|2021-08-10 03:52:40|||||||||3
1628567580000|2021-08-10 03:53:00|||||||||2
1628567610000|2021-08-10 03:53:30|||||||||6
1628567630000|2021-08-10 03:53:50|||||||||6
1628567640000|2021-08-10 03:54:00|||||||||5
1628567650000|2021-08-10 03:54:10|||||||||1
1628567660000|2021-08-10 03:54:20|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|38
1628567670000|2021-08-10 03:54:30|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|4
1628567690000|2021-08-10 03:54:50|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.35|4424.75|11
1628567700000|2021-08-10 03:55:00|4425.47|4424.87|4425.47|4424.87|4425.6|4425|4425.35|4424.75|8
1628567710000|2021-08-10 03:55:10|4425.6|4425|4425.6|4425|4425.6|4425|4425.35|4424.75|28
1628567720000|2021-08-10 03:55:20|||||||||15
1628567730000|2021-08-10 03:55:30|||||||||1
1628567740000|2021-08-10 03:55:40|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|5
1628567750000|2021-08-10 03:55:50|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.72|4425.12|9
1628567760000|2021-08-10 03:56:00|4425.72|4425.12|4425.6|4425|4425.85|4425.25|4425.6|4425|4
1628567770000|2021-08-10 03:56:10|||||||||8
1628567780000|2021-08-10 03:56:20|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|19
1628567820000|2021-08-10 03:57:00|4425.6|4425|4425.6|4425|4425.6|4425|4425.47|4424.87|29
1628567830000|2021-08-10 03:57:10|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.35|4424.75|22
1628567860000|2021-08-10 03:57:40|4425.35|4424.75|4425.6|4425|4425.6|4425|4425.35|4424.75|23
1628567870000|2021-08-10 03:57:50|||||||||15
1628567880000|2021-08-10 03:58:00|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|10
1628567890000|2021-08-10 03:58:10|4425.47|4424.87|4425.47|4424.87|4425.6|4425|4425.47|4424.87|3
1628567900000|2021-08-10 03:58:20|4425.35|4424.75|4425.6|4425|4425.6|4425|4425.35|4424.75|3
1628567910000|2021-08-10 03:58:30|||||||||1
1628567920000|2021-08-10 03:58:40|||||||||5
1628567930000|2021-08-10 03:58:50|||||||||2
1628567950000|2021-08-10 03:59:10|||||||||4
1628567970000|2021-08-10 03:59:30|||||||||4
1628567980000|2021-08-10 03:59:40|||||||||3
1628567990000|2021-08-10 03:59:50|||||||||1
1628568000000|2021-08-10 04:00:00|||||||||8
1628568010000|2021-08-10 04:00:10|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|25
1628568070000|2021-08-10 04:01:10|||||||||8
1628568090000|2021-08-10 04:01:30|||||||||3
1628568130000|2021-08-10 04:02:10|||||||||8
1628568150000|2021-08-10 04:02:30|||||||||2
1628568160000|2021-08-10 04:02:40|||||||||3
1628568170000|2021-08-10 04:02:50|||||||||1
1628568180000|2021-08-10 04:03:00|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|11
1628568190000|2021-08-10 04:03:10|||||||||1
1628568210000|2021-08-10 04:03:30|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.6|4425|25
1628568230000|2021-08-10 04:03:50|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|16
1628568240000|2021-08-10 04:04:00|||||||||2
1628568250000|2021-08-10 04:04:10|||||||||6
1628568260000|2021-08-10 04:04:20|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|26
1628568270000|2021-08-10 04:04:30|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|16
1628568280000|2021-08-10 04:04:40|||||||||8
1628568290000|2021-08-10 04:04:50|||||||||60
1628568330000|2021-08-10 04:05:30|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.47|4424.87|31
1628568350000|2021-08-10 04:05:50|||||||||4
1628568360000|2021-08-10 04:06:00|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|6
1628568380000|2021-08-10 04:06:20|4425.47|4424.87|4425.47|4424.87|4425.47|4424.87|4425.47|4424.87|10
1628568390000|2021-08-10 04:06:30|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|2
1628568470000|2021-08-10 04:07:50|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|23
1628568490000|2021-08-10 04:08:10|||||||||1
1628568540000|2021-08-10 04:09:00|||||||||12
1628568570000|2021-08-10 04:09:30|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|22
1628568580000|2021-08-10 04:09:40|4425.6|4425|4425.85|4425.25|4425.85|4425.25|4425.6|4425|4
1628568600000|2021-08-10 04:10:00|4425.72|4425.12|4425.6|4425|4425.85|4425.25|4425.6|4425|31
1628568610000|2021-08-10 04:10:10|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.6|4425|5
1628568620000|2021-08-10 04:10:20|4425.72|4425.12|4425.72|4425.12|4425.72|4425.12|4425.72|4425.12|3
1628568630000|2021-08-10 04:10:30|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|0
1628568640000|2021-08-10 04:10:40|||||||||13
1628568660000|2021-08-10 04:11:00|||||||||6
1628568670000|2021-08-10 04:11:10|||||||||8
1628568710000|2021-08-10 04:11:50|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|20
1628568720000|2021-08-10 04:12:00|||||||||2
1628568730000|2021-08-10 04:12:10|4425.6|4425|4425.85|4425.25|4425.85|4425.25|4425.6|4425|20
1628568740000|2021-08-10 04:12:20|||||||||7
1628568750000|2021-08-10 04:12:30|||||||||1
1628568760000|2021-08-10 04:12:40|||||||||1
1628568830000|2021-08-10 04:13:50|||||||||18
1628568840000|2021-08-10 04:14:00|||||||||2
1628568850000|2021-08-10 04:14:10|||||||||1
1628568890000|2021-08-10 04:14:50|||||||||4
1628568900000|2021-08-10 04:15:00|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|38
1628568930000|2021-08-10 04:15:30|||||||||8
1628568940000|2021-08-10 04:15:40|||||||||2
1628568950000|2021-08-10 04:15:50|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|55
1628568960000|2021-08-10 04:16:00|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|12
1628568980000|2021-08-10 04:16:20|||||||||2
1628569000000|2021-08-10 04:16:40|||||||||4
1628569050000|2021-08-10 04:17:30|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|44
1628569060000|2021-08-10 04:17:40|||||||||1
1628569100000|2021-08-10 04:18:20|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|24
1628569120000|2021-08-10 04:18:40|||||||||5
1628569130000|2021-08-10 04:18:50|4426.22|4425.62|4426.35|4425.75|4426.35|4425.75|4426.22|4425.62|59
1628569140000|2021-08-10 04:19:00|||||||||67
1628569150000|2021-08-10 04:19:10|||||||||2
1628569160000|2021-08-10 04:19:20|4426.47|4425.87|4426.35|4425.75|4426.47|4425.87|4426.35|4425.75|21
1628569170000|2021-08-10 04:19:30|4426.47|4425.87|4426.35|4425.75|4426.47|4425.87|4426.35|4425.75|1
1628569190000|2021-08-10 04:19:50|4426.1|4425.5|4426.1|4425.5|4426.35|4425.75|4426.1|4425.5|58
1628569200000|2021-08-10 04:20:00|4426.22|4425.62|4426.35|4425.75|4426.35|4425.75|4426.22|4425.62|11
1628569210000|2021-08-10 04:20:10|4426.6|4426|4426.6|4426|4426.6|4426|4426.6|4426|38
1628569230000|2021-08-10 04:20:30|4426.47|4425.87|4426.35|4425.75|4426.47|4425.87|4426.35|4425.75|20
1628569250000|2021-08-10 04:20:50|||||||||5
1628569260000|2021-08-10 04:21:00|||||||||1
1628569310000|2021-08-10 04:21:50|||||||||10
1628569340000|2021-08-10 04:22:20|||||||||6
1628569350000|2021-08-10 04:22:30|4426.1|4425.5|4426.1|4425.5|4426.22|4425.62|4426.1|4425.5|20
1628569360000|2021-08-10 04:22:40|||||||||6
1628569370000|2021-08-10 04:22:50|||||||||9
1628569380000|2021-08-10 04:23:00|4426.22|4425.62|4426.22|4425.62|4426.22|4425.62|4426.1|4425.5|3
1628569390000|2021-08-10 04:23:10|4426.1|4425.5|4426.35|4425.75|4426.35|4425.75|4426.1|4425.5|5
1628569410000|2021-08-10 04:23:30|||||||||1
1628569420000|2021-08-10 04:23:40|||||||||2
1628569460000|2021-08-10 04:24:20|||||||||10
1628569470000|2021-08-10 04:24:30|||||||||1
1628569530000|2021-08-10 04:25:30|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|40
1628569550000|2021-08-10 04:25:50|||||||||2
1628569560000|2021-08-10 04:26:00|4426.35|4425.75|4426.1|4425.5|4426.35|4425.75|4426.1|4425.5|24
1628569570000|2021-08-10 04:26:10|4426.35|4425.75|4426.1|4425.5|4426.35|4425.75|4426.1|4425.5|6
1628569600000|2021-08-10 04:26:40|||||||||5
1628569610000|2021-08-10 04:26:50|4426.22|4425.62|4426.35|4425.75|4426.35|4425.75|4426.1|4425.5|11
1628569620000|2021-08-10 04:27:00|4426.22|4425.62|4426.1|4425.5|4426.22|4425.62|4426.1|4425.5|8
1628569650000|2021-08-10 04:27:30|||||||||2
1628569660000|2021-08-10 04:27:40|||||||||2
1628569670000|2021-08-10 04:27:50|||||||||3
1628569710000|2021-08-10 04:28:30|||||||||1
1628569720000|2021-08-10 04:28:40|||||||||3
1628569740000|2021-08-10 04:29:00|||||||||2
1628569770000|2021-08-10 04:29:30|||||||||32
1628569780000|2021-08-10 04:29:40|4425.85|4425.25|4425.85|4425.25|4426.1|4425.5|4425.85|4425.25|27
1628569810000|2021-08-10 04:30:10|||||||||1
1628569830000|2021-08-10 04:30:30|||||||||19
1628569860000|2021-08-10 04:31:00|||||||||26
1628569890000|2021-08-10 04:31:30|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|58
1628569910000|2021-08-10 04:31:50|||||||||1
1628569920000|2021-08-10 04:32:00|||||||||29
1628569940000|2021-08-10 04:32:20|4426.22|4425.62|4426.35|4425.75|4426.35|4425.75|4426.22|4425.62|20
1628569950000|2021-08-10 04:32:30|||||||||1
1628569980000|2021-08-10 04:33:00|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|30
1628570040000|2021-08-10 04:34:00|||||||||2
1628570060000|2021-08-10 04:34:20|||||||||7
1628570080000|2021-08-10 04:34:40|4426.22|4425.62|4426.22|4425.62|4426.22|4425.62|4426.22|4425.62|12
1628570090000|2021-08-10 04:34:50|||||||||7
1628570100000|2021-08-10 04:35:00|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4
1628570120000|2021-08-10 04:35:20|||||||||16
1628570130000|2021-08-10 04:35:30|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|7
1628570150000|2021-08-10 04:35:50|||||||||3
1628570160000|2021-08-10 04:36:00|||||||||23
1628570170000|2021-08-10 04:36:10|||||||||1
1628570180000|2021-08-10 04:36:20|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|85
1628570190000|2021-08-10 04:36:30|||||||||36
1628570200000|2021-08-10 04:36:40|||||||||9
1628570210000|2021-08-10 04:36:50|4426.6|4426|4426.85|4426.25|4426.85|4426.25|4426.6|4426|26
1628570220000|2021-08-10 04:37:00|||||||||18
1628570250000|2021-08-10 04:37:30|4426.6|4426|4426.85|4426.25|4426.85|4426.25|4426.6|4426|11
1628570270000|2021-08-10 04:37:50|||||||||10
1628570280000|2021-08-10 04:38:00|4426.72|4426.12|4426.85|4426.25|4426.85|4426.25|4426.6|4426|24
1628570290000|2021-08-10 04:38:10|||||||||2
1628570340000|2021-08-10 04:39:00|||||||||16
1628570350000|2021-08-10 04:39:10|||||||||6
1628570370000|2021-08-10 04:39:30|||||||||1
1628570390000|2021-08-10 04:39:50|||||||||37
1628570400000|2021-08-10 04:40:00|||||||||12
1628570410000|2021-08-10 04:40:10|||||||||42
1628570430000|2021-08-10 04:40:30|||||||||1
1628570440000|2021-08-10 04:40:40|4426.97|4426.37|4427.1|4426.5|4427.1|4426.5|4426.97|4426.37|36
1628570450000|2021-08-10 04:40:50|||||||||1
1628570460000|2021-08-10 04:41:00|||||||||4
1628570470000|2021-08-10 04:41:10|||||||||4
1628570480000|2021-08-10 04:41:20|||||||||4
1628570490000|2021-08-10 04:41:30|||||||||1
1628570520000|2021-08-10 04:42:00|||||||||12
1628570540000|2021-08-10 04:42:20|4427.35|4426.75|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|44
1628570600000|2021-08-10 04:43:20|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|26
1628570610000|2021-08-10 04:43:30|||||||||2
1628570660000|2021-08-10 04:44:20|4426.6|4426|4426.6|4426|4426.72|4426.12|4426.6|4426|39
1628570680000|2021-08-10 04:44:40|4426.72|4426.12|4426.85|4426.25|4426.85|4426.25|4426.72|4426.12|3
1628570690000|2021-08-10 04:44:50|||||||||4
1628570700000|2021-08-10 04:45:00|||||||||2
1628570730000|2021-08-10 04:45:30|||||||||2
1628570750000|2021-08-10 04:45:50|||||||||2
1628570790000|2021-08-10 04:46:30|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|26
1628570820000|2021-08-10 04:47:00|||||||||4
1628570870000|2021-08-10 04:47:50|||||||||13
1628570920000|2021-08-10 04:48:40|4426.97|4426.37|4426.97|4426.37|4427.1|4426.5|4426.85|4426.25|29
1628570930000|2021-08-10 04:48:50|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|5
1628570940000|2021-08-10 04:49:00|||||||||1
1628570960000|2021-08-10 04:49:20|||||||||22
1628571000000|2021-08-10 04:50:00|||||||||9
1628571030000|2021-08-10 04:50:30|||||||||2
1628571040000|2021-08-10 04:50:40|4426.72|4426.12|4426.85|4426.25|4426.85|4426.25|4426.72|4426.12|3
1628571050000|2021-08-10 04:50:50|||||||||2
1628571060000|2021-08-10 04:51:00|||||||||2
1628571070000|2021-08-10 04:51:10|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4426.97|4426.37|24
1628571080000|2021-08-10 04:51:20|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|27
1628571090000|2021-08-10 04:51:30|||||||||1
1628571110000|2021-08-10 04:51:50|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|77
1628571120000|2021-08-10 04:52:00|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|44
1628571130000|2021-08-10 04:52:10|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|8
1628571140000|2021-08-10 04:52:20|||||||||7
1628571150000|2021-08-10 04:52:30|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|15
1628571160000|2021-08-10 04:52:40|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.6|4427|8
1628571170000|2021-08-10 04:52:50|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|5
1628571180000|2021-08-10 04:53:00|4427.72|4427.12|4427.6|4427|4427.85|4427.25|4427.6|4427|3
1628571230000|2021-08-10 04:53:50|||||||||3
1628571240000|2021-08-10 04:54:00|||||||||2
1628571250000|2021-08-10 04:54:10|4427.47|4426.87|4427.6|4427|4427.6|4427|4427.47|4426.87|30
1628571280000|2021-08-10 04:54:40|||||||||3
1628571290000|2021-08-10 04:54:50|||||||||1
1628571320000|2021-08-10 04:55:20|||||||||14
1628571360000|2021-08-10 04:56:00|4427.85|4427.25|4427.6|4427|4427.85|4427.25|4427.6|4427|43
1628571380000|2021-08-10 04:56:20|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.6|4427|18
1628571390000|2021-08-10 04:56:30|||||||||1
1628571410000|2021-08-10 04:56:50|||||||||3
1628571420000|2021-08-10 04:57:00|||||||||4
1628571430000|2021-08-10 04:57:10|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|15
1628571440000|2021-08-10 04:57:20|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|7
1628571450000|2021-08-10 04:57:30|4427.72|4427.12|4427.6|4427|4427.72|4427.12|4427.6|4427|5
1628571460000|2021-08-10 04:57:40|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.6|4427|3
1628571470000|2021-08-10 04:57:50|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|1
1628571480000|2021-08-10 04:58:00|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|27
1628571500000|2021-08-10 04:58:20|4427.72|4427.12|4427.72|4427.12|4427.85|4427.25|4427.72|4427.12|3
1628571510000|2021-08-10 04:58:30|4427.6|4427|4427.6|4427|4427.72|4427.12|4427.6|4427|2
1628571520000|2021-08-10 04:58:40|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.6|4427|3
1628571530000|2021-08-10 04:58:50|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|5
1628571540000|2021-08-10 04:59:00|4427.72|4427.12|4427.72|4427.12|4427.85|4427.25|4427.6|4427|19
1628571550000|2021-08-10 04:59:10|4427.85|4427.25|4427.6|4427|4427.85|4427.25|4427.6|4427|18
1628571570000|2021-08-10 04:59:30|4427.72|4427.12|4427.6|4427|4427.72|4427.12|4427.6|4427|14
1628571600000|2021-08-10 05:00:00|||||||||29
1628571610000|2021-08-10 05:00:10|4427.47|4426.87|4427.6|4427|4427.6|4427|4427.35|4426.75|7
1628571620000|2021-08-10 05:00:20|||||||||1
1628571640000|2021-08-10 05:00:40|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|27
1628571650000|2021-08-10 05:00:50|4427.97|4427.37|4427.85|4427.25|4427.97|4427.37|4427.85|4427.25|20
1628571660000|2021-08-10 05:01:00|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|15
1628571670000|2021-08-10 05:01:10|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|19
1628571690000|2021-08-10 05:01:30|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|40
1628571710000|2021-08-10 05:01:50|||||||||3
1628571720000|2021-08-10 05:02:00|4427.72|4427.12|4427.6|4427|4427.85|4427.25|4427.6|4427|12
1628571740000|2021-08-10 05:02:20|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|21
1628571750000|2021-08-10 05:02:30|4427.72|4427.12|4427.72|4427.12|4427.85|4427.25|4427.6|4427|14
1628571760000|2021-08-10 05:02:40|4427.85|4427.25|4427.6|4427|4427.85|4427.25|4427.6|4427|3
1628571770000|2021-08-10 05:02:50|||||||||2
1628571790000|2021-08-10 05:03:10|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|39
1628571800000|2021-08-10 05:03:20|4427.6|4427|4427.35|4426.75|4427.6|4427|4427.35|4426.75|3
1628571810000|2021-08-10 05:03:30|||||||||12
1628571820000|2021-08-10 05:03:40|4427.1|4426.5|4427.35|4426.75|4427.35|4426.75|4427.1|4426.5|11
1628571830000|2021-08-10 05:03:50|4427.1|4426.5|4427.35|4426.75|4427.35|4426.75|4427.1|4426.5|16
1628571840000|2021-08-10 05:04:00|4427.1|4426.5|4427.35|4426.75|4427.35|4426.75|4427.1|4426.5|8
1628571860000|2021-08-10 05:04:20|||||||||37
1628571880000|2021-08-10 05:04:40|||||||||5
1628571890000|2021-08-10 05:04:50|||||||||5
1628571900000|2021-08-10 05:05:00|4427.6|4427|4427.6|4427|4427.6|4427|4427.35|4426.75|23
1628571920000|2021-08-10 05:05:20|4427.47|4426.87|4427.35|4426.75|4427.47|4426.87|4427.35|4426.75|17
1628571930000|2021-08-10 05:05:30|4427.6|4427|4427.6|4427|4427.6|4427|4427.35|4426.75|13
1628571960000|2021-08-10 05:06:00|4427.85|4427.25|4427.6|4427|4427.85|4427.25|4427.6|4427|29
1628571970000|2021-08-10 05:06:10|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.6|4427|3
1628571980000|2021-08-10 05:06:20|4427.6|4427|4427.6|4427|4427.85|4427.25|4427.6|4427|18
1628571990000|2021-08-10 05:06:30|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.6|4427|4
1628572000000|2021-08-10 05:06:40|4427.72|4427.12|4427.72|4427.12|4427.72|4427.12|4427.72|4427.12|8
1628572010000|2021-08-10 05:06:50|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|1
1628572020000|2021-08-10 05:07:00|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|10
1628572030000|2021-08-10 05:07:10|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|20
1628572080000|2021-08-10 05:08:00|||||||||3
1628572090000|2021-08-10 05:08:10|||||||||1
1628572110000|2021-08-10 05:08:30|||||||||19
1628572120000|2021-08-10 05:08:40|||||||||18
1628572130000|2021-08-10 05:08:50|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|9
1628572140000|2021-08-10 05:09:00|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.22|4426.62|9
1628572160000|2021-08-10 05:09:20|||||||||2
1628572170000|2021-08-10 05:09:30|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|21
1628572190000|2021-08-10 05:09:50|||||||||47
1628572200000|2021-08-10 05:10:00|4427.47|4426.87|4427.35|4426.75|4427.47|4426.87|4427.35|4426.75|18
1628572210000|2021-08-10 05:10:10|4427.6|4427|4427.47|4426.87|4427.6|4427|4427.47|4426.87|16
1628572220000|2021-08-10 05:10:20|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|0
1628572230000|2021-08-10 05:10:30|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|7
1628572260000|2021-08-10 05:11:00|||||||||6
1628572280000|2021-08-10 05:11:20|4427.47|4426.87|4427.47|4426.87|4427.47|4426.87|4427.47|4426.87|14
1628572290000|2021-08-10 05:11:30|4427.35|4426.75|4427.35|4426.75|4427.6|4427|4427.35|4426.75|3
1628572300000|2021-08-10 05:11:40|4427.22|4426.62|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|11
1628572320000|2021-08-10 05:12:00|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|16
1628572330000|2021-08-10 05:12:10|||||||||1
1628572360000|2021-08-10 05:12:40|||||||||2
1628572370000|2021-08-10 05:12:50|4427.22|4426.62|4427.35|4426.75|4427.35|4426.75|4427.22|4426.62|30
1628572380000|2021-08-10 05:13:00|4427.22|4426.62|4427.35|4426.75|4427.35|4426.75|4427.22|4426.62|6
1628572390000|2021-08-10 05:13:10|||||||||4
1628572400000|2021-08-10 05:13:20|||||||||3
1628572420000|2021-08-10 05:13:40|4427.1|4426.5|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|28
1628572430000|2021-08-10 05:13:50|4427.22|4426.62|4427.22|4426.62|4427.35|4426.75|4427.22|4426.62|13
1628572440000|2021-08-10 05:14:00|4427.1|4426.5|4427.22|4426.62|4427.35|4426.75|4427.1|4426.5|3
1628572450000|2021-08-10 05:14:10|4427.35|4426.75|4427.22|4426.62|4427.35|4426.75|4427.1|4426.5|2
1628572460000|2021-08-10 05:14:20|4427.35|4426.75|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|7
1628572470000|2021-08-10 05:14:30|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|8
1628572490000|2021-08-10 05:14:50|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|43
1628572500000|2021-08-10 05:15:00|||||||||1
1628572510000|2021-08-10 05:15:10|||||||||1
1628572530000|2021-08-10 05:15:30|4427.47|4426.87|4427.47|4426.87|4427.47|4426.87|4427.35|4426.75|7
1628572540000|2021-08-10 05:15:40|4427.35|4426.75|4427.22|4426.62|4427.35|4426.75|4427.1|4426.5|46
1628572550000|2021-08-10 05:15:50|4427.1|4426.5|4427.1|4426.5|4427.22|4426.62|4427.1|4426.5|0
1628572560000|2021-08-10 05:16:00|||||||||6
1628572590000|2021-08-10 05:16:30|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|17
1628572610000|2021-08-10 05:16:50|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|11
1628572620000|2021-08-10 05:17:00|4427.35|4426.75|4427.22|4426.62|4427.35|4426.75|4427.1|4426.5|10
1628572630000|2021-08-10 05:17:10|4427.1|4426.5|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|4
1628572640000|2021-08-10 05:17:20|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|6
1628572650000|2021-08-10 05:17:30|4427.22|4426.62|4427.1|4426.5|4427.22|4426.62|4427.1|4426.5|7
1628572670000|2021-08-10 05:17:50|||||||||6
1628572680000|2021-08-10 05:18:00|4427.22|4426.62|4427.35|4426.75|4427.35|4426.75|4427.22|4426.62|10
1628572730000|2021-08-10 05:18:50|||||||||3
1628572760000|2021-08-10 05:19:20|||||||||2
1628572780000|2021-08-10 05:19:40|4427.47|4426.87|4427.35|4426.75|4427.6|4427|4427.35|4426.75|16
1628572800000|2021-08-10 05:20:00|4427.6|4427|4427.47|4426.87|4427.6|4427|4427.47|4426.87|9
1628572810000|2021-08-10 05:20:10|4427.6|4427|4427.6|4427|4427.72|4427.12|4427.6|4427|29
1628572820000|2021-08-10 05:20:20|4427.72|4427.12|4427.6|4427|4427.72|4427.12|4427.6|4427|4
1628572830000|2021-08-10 05:20:30|4427.72|4427.12|4427.35|4426.75|4427.72|4427.12|4427.35|4426.75|49
1628572860000|2021-08-10 05:21:00|||||||||6
1628572870000|2021-08-10 05:21:10|4427.22|4426.62|4427.35|4426.75|4427.35|4426.75|4427.22|4426.62|20
1628572880000|2021-08-10 05:21:20|4427.22|4426.62|4427.35|4426.75|4427.35|4426.75|4427.22|4426.62|1
1628572920000|2021-08-10 05:22:00|||||||||5
1628572930000|2021-08-10 05:22:10|4427.1|4426.5|4427.35|4426.75|4427.35|4426.75|4427.1|4426.5|94
1628572940000|2021-08-10 05:22:20|||||||||7
1628572950000|2021-08-10 05:22:30|4427.22|4426.62|4427.22|4426.62|4427.35|4426.75|4427.1|4426.5|16
1628572960000|2021-08-10 05:22:40|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.22|4426.62|3
1628572970000|2021-08-10 05:22:50|4427.22|4426.62|4427.35|4426.75|4427.35|4426.75|4427.22|4426.62|9
1628572980000|2021-08-10 05:23:00|||||||||2
1628573000000|2021-08-10 05:23:20|||||||||8
1628573010000|2021-08-10 05:23:30|4427.1|4426.5|4427.35|4426.75|4427.35|4426.75|4427.1|4426.5|15
1628573030000|2021-08-10 05:23:50|||||||||9
1628573060000|2021-08-10 05:24:20|4427.22|4426.62|4427.22|4426.62|4427.35|4426.75|4427.22|4426.62|19
1628573070000|2021-08-10 05:24:30|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.1|4426.5|5
1628573080000|2021-08-10 05:24:40|4427.22|4426.62|4427.22|4426.62|4427.22|4426.62|4427.1|4426.5|8
1628573090000|2021-08-10 05:24:50|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.22|4426.62|0
1628573100000|2021-08-10 05:25:00|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|50
1628573110000|2021-08-10 05:25:10|||||||||7
1628573120000|2021-08-10 05:25:20|4427.35|4426.75|4427.47|4426.87|4427.47|4426.87|4427.35|4426.75|15
1628573130000|2021-08-10 05:25:30|4427.35|4426.75|4427.6|4427|4427.6|4427|4427.35|4426.75|2
1628573140000|2021-08-10 05:25:40|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|18
1628573150000|2021-08-10 05:25:50|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|10
1628573170000|2021-08-10 05:26:10|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|9
1628573180000|2021-08-10 05:26:20|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|6
1628573190000|2021-08-10 05:26:30|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.6|4427|7
1628573210000|2021-08-10 05:26:50|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|34
1628573220000|2021-08-10 05:27:00|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|46
1628573240000|2021-08-10 05:27:20|||||||||4
1628573250000|2021-08-10 05:27:30|4427.72|4427.12|4427.6|4427|4427.85|4427.25|4427.6|4427|19
1628573260000|2021-08-10 05:27:40|||||||||4
1628573280000|2021-08-10 05:28:00|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|16
1628573290000|2021-08-10 05:28:10|||||||||1
1628573310000|2021-08-10 05:28:30|4427.22|4426.62|4427.35|4426.75|4427.35|4426.75|4427.22|4426.62|35
1628573320000|2021-08-10 05:28:40|4427.85|4427.25|4427.6|4427|4427.85|4427.25|4427.6|4427|147
1628573330000|2021-08-10 05:28:50|4427.72|4427.12|4427.6|4427|4427.72|4427.12|4427.6|4427|6
1628573340000|2021-08-10 05:29:00|||||||||18
1628573370000|2021-08-10 05:29:30|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|85
1628573380000|2021-08-10 05:29:40|4427.72|4427.12|4427.6|4427|4427.72|4427.12|4427.6|4427|11
1628573390000|2021-08-10 05:29:50|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|6
1628573400000|2021-08-10 05:30:00|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|33
1628573410000|2021-08-10 05:30:10|||||||||6
1628573420000|2021-08-10 05:30:20|4428.35|4427.75|4428.1|4427.5|4428.35|4427.75|4428.1|4427.5|45
1628573430000|2021-08-10 05:30:30|4427.97|4427.37|4428.1|4427.5|4428.1|4427.5|4427.97|4427.37|31
1628573440000|2021-08-10 05:30:40|4427.97|4427.37|4427.85|4427.25|4427.97|4427.37|4427.85|4427.25|1
1628573450000|2021-08-10 05:30:50|||||||||3
1628573460000|2021-08-10 05:31:00|4427.97|4427.37|4428.1|4427.5|4428.1|4427.5|4427.97|4427.37|8
1628573470000|2021-08-10 05:31:10|||||||||6
1628573480000|2021-08-10 05:31:20|4427.85|4427.25|4427.85|4427.25|4427.97|4427.37|4427.85|4427.25|22
1628573490000|2021-08-10 05:31:30|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|25
1628573510000|2021-08-10 05:31:50|4427.97|4427.37|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|39
1628573520000|2021-08-10 05:32:00|4428.1|4427.5|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|79
1628573530000|2021-08-10 05:32:10|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|26
1628573550000|2021-08-10 05:32:30|||||||||34
1628573560000|2021-08-10 05:32:40|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|13
1628573570000|2021-08-10 05:32:50|||||||||3
1628573580000|2021-08-10 05:33:00|||||||||16
1628573590000|2021-08-10 05:33:10|4428.35|4427.75|4428.1|4427.5|4428.35|4427.75|4428.1|4427.5|44
1628573600000|2021-08-10 05:33:20|||||||||1
1628573610000|2021-08-10 05:33:30|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.22|4427.62|16
1628573620000|2021-08-10 05:33:40|4428.22|4427.62|4428.1|4427.5|4428.35|4427.75|4428.1|4427.5|8
1628573640000|2021-08-10 05:34:00|||||||||2
1628573650000|2021-08-10 05:34:10|4427.97|4427.37|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|23
1628573660000|2021-08-10 05:34:20|4427.85|4427.25|4427.97|4427.37|4427.97|4427.37|4427.85|4427.25|5
1628573670000|2021-08-10 05:34:30|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|5
1628573680000|2021-08-10 05:34:40|4427.97|4427.37|4427.85|4427.25|4427.97|4427.37|4427.85|4427.25|18
1628573690000|2021-08-10 05:34:50|4427.97|4427.37|4427.97|4427.37|4427.97|4427.37|4427.97|4427.37|4
1628573700000|2021-08-10 05:35:00|4428.1|4427.5|4427.97|4427.37|4428.1|4427.5|4427.85|4427.25|27
1628573710000|2021-08-10 05:35:10|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|4
1628573740000|2021-08-10 05:35:40|||||||||1
1628573760000|2021-08-10 05:36:00|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|28
1628573770000|2021-08-10 05:36:10|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|16
1628573780000|2021-08-10 05:36:20|4427.97|4427.37|4427.97|4427.37|4427.97|4427.37|4427.97|4427.37|34
1628573790000|2021-08-10 05:36:30|4427.85|4427.25|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|4
1628573800000|2021-08-10 05:36:40|4427.97|4427.37|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|7
1628573810000|2021-08-10 05:36:50|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|21
1628573820000|2021-08-10 05:37:00|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|7
1628573830000|2021-08-10 05:37:10|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|7
1628573840000|2021-08-10 05:37:20|4427.85|4427.25|4427.97|4427.37|4428.1|4427.5|4427.85|4427.25|8
1628573850000|2021-08-10 05:37:30|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|0
1628573860000|2021-08-10 05:37:40|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4
1628573870000|2021-08-10 05:37:50|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|4
1628573880000|2021-08-10 05:38:00|||||||||1
1628573890000|2021-08-10 05:38:10|||||||||6
1628573900000|2021-08-10 05:38:20|||||||||10
1628573910000|2021-08-10 05:38:30|||||||||3
1628573920000|2021-08-10 05:38:40|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|36
1628573930000|2021-08-10 05:38:50|4428.22|4427.62|4428.1|4427.5|4428.22|4427.62|4428.1|4427.5|17
1628573940000|2021-08-10 05:39:00|4428.22|4427.62|4428.35|4427.75|4428.35|4427.75|4428.22|4427.62|4
1628573950000|2021-08-10 05:39:10|4428.6|4428|4428.6|4428|4428.85|4428.25|4428.6|4428|115
1628573960000|2021-08-10 05:39:20|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.6|4428|38
1628573980000|2021-08-10 05:39:40|4428.6|4428|4428.6|4428|4428.6|4428|4428.6|4428|46
1628573990000|2021-08-10 05:39:50|4428.47|4427.87|4428.47|4427.87|4428.6|4428|4428.47|4427.87|15
1628574000000|2021-08-10 05:40:00|4428.6|4428|4428.6|4428|4428.6|4428|4428.47|4427.87|5
1628574010000|2021-08-10 05:40:10|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.35|4427.75|10
1628574020000|2021-08-10 05:40:20|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.47|4427.87|3
1628574050000|2021-08-10 05:40:50|||||||||2
1628574060000|2021-08-10 05:41:00|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|27
1628574070000|2021-08-10 05:41:10|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|71
1628574080000|2021-08-10 05:41:20|||||||||11
1628574090000|2021-08-10 05:41:30|||||||||14
1628574100000|2021-08-10 05:41:40|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.1|4428.5|37
1628574120000|2021-08-10 05:42:00|4429.6|4429|4429.35|4428.75|4429.6|4429|4429.35|4428.75|101
1628574130000|2021-08-10 05:42:10|4429.6|4429|4429.6|4429|4429.6|4429|4429.6|4429|35
1628574140000|2021-08-10 05:42:20|4429.85|4429.25|4429.85|4429.25|4429.85|4429.25|4429.85|4429.25|110
1628574150000|2021-08-10 05:42:30|4430.1|4429.5|4430.1|4429.5|4430.1|4429.5|4430.1|4429.5|54
1628574160000|2021-08-10 05:42:40|4429.85|4429.25|4429.85|4429.25|4429.85|4429.25|4429.85|4429.25|41
1628574170000|2021-08-10 05:42:50|4430.1|4429.5|4429.85|4429.25|4430.1|4429.5|4429.85|4429.25|35
1628574180000|2021-08-10 05:43:00|4429.97|4429.37|4429.85|4429.25|4430.1|4429.5|4429.85|4429.25|17
1628574190000|2021-08-10 05:43:10|4429.97|4429.37|4429.85|4429.25|4429.97|4429.37|4429.85|4429.25|7
1628574200000|2021-08-10 05:43:20|4429.6|4429|4429.72|4429.12|4429.85|4429.25|4429.6|4429|35
1628574210000|2021-08-10 05:43:30|4429.85|4429.25|4429.6|4429|4429.85|4429.25|4429.6|4429|13
1628574220000|2021-08-10 05:43:40|4429.72|4429.12|4429.6|4429|4429.72|4429.12|4429.6|4429|10
1628574230000|2021-08-10 05:43:50|4429.85|4429.25|4429.85|4429.25|4429.85|4429.25|4429.85|4429.25|3
1628574240000|2021-08-10 05:44:00|4429.6|4429|4429.72|4429.12|4429.72|4429.12|4429.6|4429|28
1628574250000|2021-08-10 05:44:10|4429.6|4429|4429.72|4429.12|4429.85|4429.25|4429.6|4429|16
1628574260000|2021-08-10 05:44:20|4429.85|4429.25|4429.85|4429.25|4429.85|4429.25|4429.85|4429.25|0
1628574270000|2021-08-10 05:44:30|4429.97|4429.37|4429.85|4429.25|4430.1|4429.5|4429.85|4429.25|64
1628574280000|2021-08-10 05:44:40|4429.97|4429.37|4429.97|4429.37|4430.1|4429.5|4429.85|4429.25|18
1628574290000|2021-08-10 05:44:50|4430.1|4429.5|4429.85|4429.25|4430.1|4429.5|4429.85|4429.25|11
1628574300000|2021-08-10 05:45:00|4430.1|4429.5|4430.1|4429.5|4430.1|4429.5|4430.1|4429.5|64
1628574310000|2021-08-10 05:45:10|||||||||13
1628574320000|2021-08-10 05:45:20|||||||||8
1628574330000|2021-08-10 05:45:30|||||||||9
1628574340000|2021-08-10 05:45:40|4429.85|4429.25|4430.1|4429.5|4430.1|4429.5|4429.85|4429.25|34
1628574350000|2021-08-10 05:45:50|4429.85|4429.25|4430.1|4429.5|4430.1|4429.5|4429.85|4429.25|27
1628574360000|2021-08-10 05:46:00|4429.97|4429.37|4429.85|4429.25|4430.1|4429.5|4429.85|4429.25|22
1628574380000|2021-08-10 05:46:20|4429.6|4429|4429.6|4429|4429.72|4429.12|4429.6|4429|58
1628574390000|2021-08-10 05:46:30|4429.72|4429.12|4429.6|4429|4429.85|4429.25|4429.6|4429|24
1628574400000|2021-08-10 05:46:40|||||||||8
1628574410000|2021-08-10 05:46:50|4429.47|4428.87|4429.35|4428.75|4429.47|4428.87|4429.35|4428.75|17
1628574420000|2021-08-10 05:47:00|4429.47|4428.87|4429.6|4429|4429.6|4429|4429.47|4428.87|33
1628574440000|2021-08-10 05:47:20|4429.47|4428.87|4429.6|4429|4429.6|4429|4429.35|4428.75|23
1628574460000|2021-08-10 05:47:40|4429.35|4428.75|4429.35|4428.75|4429.47|4428.87|4429.35|4428.75|17
1628574480000|2021-08-10 05:48:00|4429.47|4428.87|4429.6|4429|4429.6|4429|4429.47|4428.87|9
1628574490000|2021-08-10 05:48:10|4429.47|4428.87|4429.35|4428.75|4429.6|4429|4429.35|4428.75|18
1628574500000|2021-08-10 05:48:20|||||||||2
1628574510000|2021-08-10 05:48:30|||||||||1
1628574520000|2021-08-10 05:48:40|4429.47|4428.87|4429.6|4429|4429.6|4429|4429.35|4428.75|26
1628574530000|2021-08-10 05:48:50|4429.47|4428.87|4429.6|4429|4429.6|4429|4429.47|4428.87|16
1628574540000|2021-08-10 05:49:00|4429.35|4428.75|4429.1|4428.5|4429.35|4428.75|4429.1|4428.5|39
1628574550000|2021-08-10 05:49:10|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|21
1628574560000|2021-08-10 05:49:20|4429.22|4428.62|4429.35|4428.75|4429.35|4428.75|4429.22|4428.62|6
1628574570000|2021-08-10 05:49:30|4429.22|4428.62|4429.22|4428.62|4429.35|4428.75|4429.22|4428.62|14
1628574580000|2021-08-10 05:49:40|4429.35|4428.75|4429.6|4429|4429.6|4429|4429.35|4428.75|31
1628574590000|2021-08-10 05:49:50|4429.47|4428.87|4429.35|4428.75|4429.6|4429|4429.35|4428.75|30
1628574600000|2021-08-10 05:50:00|||||||||3
1628574610000|2021-08-10 05:50:10|||||||||1
1628574620000|2021-08-10 05:50:20|4429.22|4428.62|4428.85|4428.25|4429.35|4428.75|4428.85|4428.25|57
1628574630000|2021-08-10 05:50:30|||||||||3
1628574640000|2021-08-10 05:50:40|4428.72|4428.12|4428.72|4428.12|4428.85|4428.25|4428.6|4428|49
1628574650000|2021-08-10 05:50:50|4428.85|4428.25|4428.6|4428|4428.85|4428.25|4428.6|4428|16
1628574660000|2021-08-10 05:51:00|4428.85|4428.25|4428.72|4428.12|4428.85|4428.25|4428.6|4428|19
1628574670000|2021-08-10 05:51:10|4428.6|4428|4428.6|4428|4428.72|4428.12|4428.6|4428|3
1628574680000|2021-08-10 05:51:20|||||||||6
1628574690000|2021-08-10 05:51:30|||||||||1
1628574700000|2021-08-10 05:51:40|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|15
1628574710000|2021-08-10 05:51:50|4428.47|4427.87|4428.47|4427.87|4428.6|4428|4428.47|4427.87|10
1628574720000|2021-08-10 05:52:00|4428.6|4428|4428.47|4427.87|4428.6|4428|4428.47|4427.87|34
1628574730000|2021-08-10 05:52:10|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|0
1628574740000|2021-08-10 05:52:20|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.47|4427.87|15
1628574760000|2021-08-10 05:52:40|4428.35|4427.75|4428.35|4427.75|4428.6|4428|4428.35|4427.75|16
1628574770000|2021-08-10 05:52:50|4428.47|4427.87|4428.35|4427.75|4428.6|4428|4428.35|4427.75|5
1628574780000|2021-08-10 05:53:00|4428.47|4427.87|4428.35|4427.75|4428.47|4427.87|4428.35|4427.75|6
1628574790000|2021-08-10 05:53:10|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.47|4427.87|2
1628574810000|2021-08-10 05:53:30|||||||||5
1628574820000|2021-08-10 05:53:40|||||||||2
1628574830000|2021-08-10 05:53:50|||||||||1
1628574840000|2021-08-10 05:54:00|4428.35|4427.75|4428.6|4428|4428.6|4428|4428.35|4427.75|34
1628574850000|2021-08-10 05:54:10|4428.47|4427.87|4428.47|4427.87|4428.47|4427.87|4428.35|4427.75|15
1628574860000|2021-08-10 05:54:20|4428.6|4428|4428.6|4428|4428.6|4428|4428.35|4427.75|7
1628574870000|2021-08-10 05:54:30|4428.47|4427.87|4428.35|4427.75|4428.6|4428|4428.35|4427.75|1
1628574880000|2021-08-10 05:54:40|||||||||2
1628574890000|2021-08-10 05:54:50|4428.6|4428|4428.6|4428|4428.6|4428|4428.35|4427.75|11
1628574910000|2021-08-10 05:55:10|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.47|4427.87|19
1628574920000|2021-08-10 05:55:20|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.47|4427.87|7
1628574930000|2021-08-10 05:55:30|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.35|4427.75|15
1628574940000|2021-08-10 05:55:40|4428.35|4427.75|4428.47|4427.87|4428.6|4428|4428.35|4427.75|9
1628574950000|2021-08-10 05:55:50|4428.6|4428|4428.47|4427.87|4428.6|4428|4428.35|4427.75|6
1628574960000|2021-08-10 05:56:00|4428.6|4428|4428.35|4427.75|4428.6|4428|4428.35|4427.75|4
1628574970000|2021-08-10 05:56:10|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.35|4427.75|4
1628574980000|2021-08-10 05:56:20|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.35|4427.75|14
1628574990000|2021-08-10 05:56:30|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.47|4427.87|9
1628575000000|2021-08-10 05:56:40|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.47|4427.87|0
1628575020000|2021-08-10 05:57:00|4428.35|4427.75|4428.6|4428|4428.6|4428|4428.35|4427.75|32
1628575030000|2021-08-10 05:57:10|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.47|4427.87|99
1628575050000|2021-08-10 05:57:30|||||||||27
1628575070000|2021-08-10 05:57:50|||||||||33
1628575090000|2021-08-10 05:58:10|4428.47|4427.87|4428.35|4427.75|4428.47|4427.87|4428.35|4427.75|45
1628575100000|2021-08-10 05:58:20|||||||||1
1628575110000|2021-08-10 05:58:30|||||||||1
1628575120000|2021-08-10 05:58:40|4428.47|4427.87|4428.35|4427.75|4428.47|4427.87|4428.35|4427.75|52
1628575130000|2021-08-10 05:58:50|||||||||1
1628575170000|2021-08-10 05:59:30|||||||||6
1628575190000|2021-08-10 05:59:50|4428.6|4428|4428.35|4427.75|4428.6|4428|4428.35|4427.75|90
1628575200000|2021-08-10 06:00:00|4428.1|4427.5|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|162
1628575210000|2021-08-10 06:00:10|||||||||3
1628575220000|2021-08-10 06:00:20|||||||||6
1628575230000|2021-08-10 06:00:30|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|23
1628575240000|2021-08-10 06:00:40|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|20
1628575250000|2021-08-10 06:00:50|4427.1|4426.5|4427.35|4426.75|4427.35|4426.75|4427.1|4426.5|54
1628575260000|2021-08-10 06:01:00|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|23
1628575280000|2021-08-10 06:01:20|4427.85|4427.25|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|46
1628575290000|2021-08-10 06:01:30|||||||||1
1628575300000|2021-08-10 06:01:40|||||||||1
1628575310000|2021-08-10 06:01:50|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|9
1628575320000|2021-08-10 06:02:00|4427.47|4426.87|4427.6|4427|4427.6|4427|4427.35|4426.75|31
1628575340000|2021-08-10 06:02:20|||||||||4
1628575350000|2021-08-10 06:02:30|4427.47|4426.87|4427.6|4427|4427.6|4427|4427.35|4426.75|33
1628575360000|2021-08-10 06:02:40|||||||||2
1628575370000|2021-08-10 06:02:50|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|21
1628575380000|2021-08-10 06:03:00|||||||||5
1628575390000|2021-08-10 06:03:10|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|24
1628575400000|2021-08-10 06:03:20|4427.97|4427.37|4428.1|4427.5|4428.1|4427.5|4427.97|4427.37|24
1628575420000|2021-08-10 06:03:40|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.1|4427.5|38
1628575430000|2021-08-10 06:03:50|4428.22|4427.62|4428.1|4427.5|4428.35|4427.75|4428.1|4427.5|6
1628575440000|2021-08-10 06:04:00|4428.22|4427.62|4428.1|4427.5|4428.22|4427.62|4428.1|4427.5|5
1628575450000|2021-08-10 06:04:10|||||||||38
1628575460000|2021-08-10 06:04:20|||||||||1
1628575470000|2021-08-10 06:04:30|4427.97|4427.37|4428.1|4427.5|4428.1|4427.5|4427.97|4427.37|4
1628575480000|2021-08-10 06:04:40|||||||||3
1628575500000|2021-08-10 06:05:00|4427.85|4427.25|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|28
1628575510000|2021-08-10 06:05:10|4427.6|4427|4427.6|4427|4427.85|4427.25|4427.6|4427|34
1628575520000|2021-08-10 06:05:20|4427.35|4426.75|4427.6|4427|4427.6|4427|4427.35|4426.75|37
1628575530000|2021-08-10 06:05:30|||||||||3
1628575540000|2021-08-10 06:05:40|4427.47|4426.87|4427.6|4427|4427.6|4427|4427.47|4426.87|4
1628575550000|2021-08-10 06:05:50|4427.85|4427.25|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|26
1628575560000|2021-08-10 06:06:00|||||||||12
1628575570000|2021-08-10 06:06:10|4427.6|4427|4428.1|4427.5|4428.1|4427.5|4427.6|4427|7
1628575590000|2021-08-10 06:06:30|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|16
1628575600000|2021-08-10 06:06:40|4427.97|4427.37|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|12
1628575620000|2021-08-10 06:07:00|4427.97|4427.37|4427.85|4427.25|4427.97|4427.37|4427.6|4427|42
1628575630000|2021-08-10 06:07:10|||||||||8
1628575640000|2021-08-10 06:07:20|||||||||17
1628575650000|2021-08-10 06:07:30|||||||||3
1628575660000|2021-08-10 06:07:40|||||||||1
1628575670000|2021-08-10 06:07:50|||||||||7
1628575680000|2021-08-10 06:08:00|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|21
1628575710000|2021-08-10 06:08:30|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.6|4427|28
1628575720000|2021-08-10 06:08:40|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.6|4427|65
1628575730000|2021-08-10 06:08:50|||||||||3
1628575740000|2021-08-10 06:09:00|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|51
1628575750000|2021-08-10 06:09:10|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|9
1628575760000|2021-08-10 06:09:20|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|11
1628575770000|2021-08-10 06:09:30|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|15
1628575790000|2021-08-10 06:09:50|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|15
1628575800000|2021-08-10 06:10:00|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.6|4427|7
1628575830000|2021-08-10 06:10:30|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|18
1628575840000|2021-08-10 06:10:40|||||||||3
1628575850000|2021-08-10 06:10:50|4427.35|4426.75|4427.6|4427|4427.6|4427|4427.35|4426.75|32
1628575860000|2021-08-10 06:11:00|||||||||10
1628575880000|2021-08-10 06:11:20|4427.35|4426.75|4427.35|4426.75|4427.47|4426.87|4427.35|4426.75|14
1628575890000|2021-08-10 06:11:30|4427.47|4426.87|4427.6|4427|4427.6|4427|4427.47|4426.87|5
1628575900000|2021-08-10 06:11:40|||||||||1
1628575910000|2021-08-10 06:11:50|||||||||7
1628575920000|2021-08-10 06:12:00|4427.47|4426.87|4427.47|4426.87|4427.47|4426.87|4427.47|4426.87|19
1628575930000|2021-08-10 06:12:10|4427.35|4426.75|4427.6|4427|4427.6|4427|4427.35|4426.75|7
1628575940000|2021-08-10 06:12:20|||||||||3
1628575950000|2021-08-10 06:12:30|4427.85|4427.25|4427.6|4427|4427.85|4427.25|4427.6|4427|23
1628575960000|2021-08-10 06:12:40|||||||||1
1628575970000|2021-08-10 06:12:50|||||||||10
1628575980000|2021-08-10 06:13:00|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|22
1628575990000|2021-08-10 06:13:10|||||||||1
1628576000000|2021-08-10 06:13:20|||||||||3
1628576010000|2021-08-10 06:13:30|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|3
1628576020000|2021-08-10 06:13:40|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|7
1628576030000|2021-08-10 06:13:50|||||||||3
1628576040000|2021-08-10 06:14:00|||||||||1
1628576060000|2021-08-10 06:14:20|||||||||7
1628576070000|2021-08-10 06:14:30|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|24
1628576090000|2021-08-10 06:14:50|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|5
1628576100000|2021-08-10 06:15:00|||||||||2
1628576120000|2021-08-10 06:15:20|||||||||10
1628576130000|2021-08-10 06:15:30|4428.1|4427.5|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|13
1628576140000|2021-08-10 06:15:40|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|16
1628576150000|2021-08-10 06:15:50|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|11
1628576160000|2021-08-10 06:16:00|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|21
1628576170000|2021-08-10 06:16:10|4427.85|4427.25|4428.35|4427.75|4428.35|4427.75|4427.85|4427.25|23
1628576180000|2021-08-10 06:16:20|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|7
1628576190000|2021-08-10 06:16:30|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.1|4427.5|13
1628576200000|2021-08-10 06:16:40|4428.22|4427.62|4428.35|4427.75|4428.35|4427.75|4428.22|4427.62|6
1628576210000|2021-08-10 06:16:50|||||||||4
1628576220000|2021-08-10 06:17:00|4428.6|4428|4428.6|4428|4428.6|4428|4428.6|4428|38
1628576230000|2021-08-10 06:17:10|4428.85|4428.25|4428.6|4428|4428.85|4428.25|4428.6|4428|33
1628576240000|2021-08-10 06:17:20|||||||||1
1628576250000|2021-08-10 06:17:30|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4
1628576260000|2021-08-10 06:17:40|4428.6|4428|4428.35|4427.75|4428.6|4428|4428.35|4427.75|11
1628576270000|2021-08-10 06:17:50|4428.6|4428|4428.6|4428|4428.6|4428|4428.47|4427.87|5
1628576280000|2021-08-10 06:18:00|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|3
1628576290000|2021-08-10 06:18:10|4428.6|4428|4428.6|4428|4428.6|4428|4428.6|4428|9
1628576300000|2021-08-10 06:18:20|4428.35|4427.75|4428.35|4427.75|4428.6|4428|4428.35|4427.75|8
1628576320000|2021-08-10 06:18:40|||||||||1
1628576330000|2021-08-10 06:18:50|4428.6|4428|4428.6|4428|4428.6|4428|4428.35|4427.75|13
1628576340000|2021-08-10 06:19:00|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|12
1628576360000|2021-08-10 06:19:20|||||||||3
1628576370000|2021-08-10 06:19:30|4428.1|4427.5|4428.35|4427.75|4428.35|4427.75|4428.1|4427.5|20
1628576380000|2021-08-10 06:19:40|||||||||47
1628576390000|2021-08-10 06:19:50|4428.1|4427.5|4428.1|4427.5|4428.35|4427.75|4428.1|4427.5|26
1628576400000|2021-08-10 06:20:00|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|26
1628576420000|2021-08-10 06:20:20|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|9
1628576430000|2021-08-10 06:20:30|4428.1|4427.5|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|42
1628576440000|2021-08-10 06:20:40|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|10
1628576450000|2021-08-10 06:20:50|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|13
1628576460000|2021-08-10 06:21:00|||||||||1
1628576470000|2021-08-10 06:21:10|4428.22|4427.62|4428.35|4427.75|4428.35|4427.75|4428.22|4427.62|11
1628576480000|2021-08-10 06:21:20|||||||||1
1628576500000|2021-08-10 06:21:40|4428.22|4427.62|4428.22|4427.62|4428.22|4427.62|4428.22|4427.62|21
1628576510000|2021-08-10 06:21:50|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.22|4427.62|11
1628576520000|2021-08-10 06:22:00|4428.22|4427.62|4428.35|4427.75|4428.35|4427.75|4428.1|4427.5|8
1628576540000|2021-08-10 06:22:20|4428.1|4427.5|4428.35|4427.75|4428.35|4427.75|4428.1|4427.5|28
1628576550000|2021-08-10 06:22:30|||||||||32
1628576570000|2021-08-10 06:22:50|4428.1|4427.5|4428.35|4427.75|4428.35|4427.75|4428.1|4427.5|21
1628576580000|2021-08-10 06:23:00|||||||||1
1628576590000|2021-08-10 06:23:10|||||||||1
1628576600000|2021-08-10 06:23:20|4428.22|4427.62|4428.1|4427.5|4428.22|4427.62|4428.1|4427.5|11
1628576620000|2021-08-10 06:23:40|||||||||1
1628576640000|2021-08-10 06:24:00|4427.85|4427.25|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|49
1628576650000|2021-08-10 06:24:10|4427.97|4427.37|4427.97|4427.37|4427.97|4427.37|4427.85|4427.25|48
1628576660000|2021-08-10 06:24:20|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|9
1628576670000|2021-08-10 06:24:30|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|55
1628576680000|2021-08-10 06:24:40|||||||||4
1628576690000|2021-08-10 06:24:50|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|24
1628576700000|2021-08-10 06:25:00|4428.1|4427.5|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|26
1628576710000|2021-08-10 06:25:10|||||||||6
1628576720000|2021-08-10 06:25:20|||||||||1
1628576740000|2021-08-10 06:25:40|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|18
1628576750000|2021-08-10 06:25:50|||||||||1
1628576760000|2021-08-10 06:26:00|||||||||3
1628576770000|2021-08-10 06:26:10|||||||||1
1628576810000|2021-08-10 06:26:50|||||||||1
1628576830000|2021-08-10 06:27:10|||||||||1
1628576840000|2021-08-10 06:27:20|||||||||12
1628576850000|2021-08-10 06:27:30|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|17
1628576860000|2021-08-10 06:27:40|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|12
1628576880000|2021-08-10 06:28:00|||||||||8
1628576890000|2021-08-10 06:28:10|||||||||9
1628576900000|2021-08-10 06:28:20|||||||||1
1628576910000|2021-08-10 06:28:30|||||||||2
1628576920000|2021-08-10 06:28:40|||||||||10
1628576930000|2021-08-10 06:28:50|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|23
1628576940000|2021-08-10 06:29:00|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|31
1628576950000|2021-08-10 06:29:10|||||||||4
1628576960000|2021-08-10 06:29:20|||||||||2
1628576970000|2021-08-10 06:29:30|||||||||18
1628576980000|2021-08-10 06:29:40|||||||||1
1628576990000|2021-08-10 06:29:50|||||||||9
1628577000000|2021-08-10 06:30:00|||||||||21
1628577010000|2021-08-10 06:30:10|||||||||1
1628577020000|2021-08-10 06:30:20|||||||||1
1628577030000|2021-08-10 06:30:30|||||||||1
1628577040000|2021-08-10 06:30:40|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|55
1628577060000|2021-08-10 06:31:00|||||||||3
1628577070000|2021-08-10 06:31:10|||||||||1
1628577080000|2021-08-10 06:31:20|||||||||2
1628577090000|2021-08-10 06:31:30|||||||||12
1628577110000|2021-08-10 06:31:50|||||||||5
1628577120000|2021-08-10 06:32:00|4428.1|4427.5|4428.35|4427.75|4428.35|4427.75|4428.1|4427.5|51
1628577130000|2021-08-10 06:32:10|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|7
1628577140000|2021-08-10 06:32:20|||||||||5
1628577150000|2021-08-10 06:32:30|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|17
1628577170000|2021-08-10 06:32:50|||||||||2
1628577180000|2021-08-10 06:33:00|4428.6|4428|4428.6|4428|4428.6|4428|4428.6|4428|29
1628577190000|2021-08-10 06:33:10|||||||||5
1628577220000|2021-08-10 06:33:40|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.6|4428|33
1628577230000|2021-08-10 06:33:50|||||||||2
1628577240000|2021-08-10 06:34:00|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|26
1628577250000|2021-08-10 06:34:10|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|10
1628577260000|2021-08-10 06:34:20|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4428.85|4428.25|54
1628577290000|2021-08-10 06:34:50|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|22
1628577300000|2021-08-10 06:35:00|||||||||10
1628577310000|2021-08-10 06:35:10|||||||||1
1628577320000|2021-08-10 06:35:20|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|42
1628577330000|2021-08-10 06:35:30|||||||||50
1628577340000|2021-08-10 06:35:40|||||||||16
1628577360000|2021-08-10 06:36:00|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|13
1628577380000|2021-08-10 06:36:20|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|24
1628577390000|2021-08-10 06:36:30|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.1|4428.5|68
1628577400000|2021-08-10 06:36:40|||||||||4
1628577410000|2021-08-10 06:36:50|||||||||20
1628577420000|2021-08-10 06:37:00|||||||||1
1628577440000|2021-08-10 06:37:20|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|28
1628577450000|2021-08-10 06:37:30|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|18
1628577470000|2021-08-10 06:37:50|||||||||8
1628577480000|2021-08-10 06:38:00|||||||||4
1628577500000|2021-08-10 06:38:20|||||||||16
1628577530000|2021-08-10 06:38:50|||||||||30
1628577540000|2021-08-10 06:39:00|||||||||1
1628577550000|2021-08-10 06:39:10|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|108
1628577560000|2021-08-10 06:39:20|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.1|4428.5|25
1628577570000|2021-08-10 06:39:30|||||||||6
1628577580000|2021-08-10 06:39:40|||||||||17
1628577590000|2021-08-10 06:39:50|||||||||19
1628577600000|2021-08-10 06:40:00|||||||||48
1628577640000|2021-08-10 06:40:40|||||||||2
1628577650000|2021-08-10 06:40:50|||||||||7
1628577660000|2021-08-10 06:41:00|4429.1|4428.5|4429.35|4428.75|4429.35|4428.75|4429.1|4428.5|38
1628577690000|2021-08-10 06:41:30|||||||||4
1628577700000|2021-08-10 06:41:40|||||||||4
1628577710000|2021-08-10 06:41:50|||||||||3
1628577720000|2021-08-10 06:42:00|4429.22|4428.62|4429.35|4428.75|4429.35|4428.75|4429.1|4428.5|26
1628577790000|2021-08-10 06:43:10|||||||||58
1628577810000|2021-08-10 06:43:30|||||||||90
1628577830000|2021-08-10 06:43:50|4429.6|4429|4429.6|4429|4429.6|4429|4429.35|4428.75|95
1628577850000|2021-08-10 06:44:10|4429.85|4429.25|4429.85|4429.25|4429.85|4429.25|4429.6|4429|44
1628577860000|2021-08-10 06:44:20|||||||||1
1628577870000|2021-08-10 06:44:30|||||||||28
1628577880000|2021-08-10 06:44:40|||||||||2
1628577890000|2021-08-10 06:44:50|4429.6|4429|4429.6|4429|4429.6|4429|4429.6|4429|17
1628577900000|2021-08-10 06:45:00|4429.85|4429.25|4429.6|4429|4429.85|4429.25|4429.6|4429|25
1628577920000|2021-08-10 06:45:20|4429.85|4429.25|4429.85|4429.25|4429.85|4429.25|4429.85|4429.25|26
1628577930000|2021-08-10 06:45:30|4429.72|4429.12|4429.6|4429|4429.72|4429.12|4429.6|4429|8
1628577940000|2021-08-10 06:45:40|4429.35|4428.75|4429.6|4429|4429.6|4429|4429.35|4428.75|14
1628577950000|2021-08-10 06:45:50|4429.47|4428.87|4429.35|4428.75|4429.47|4428.87|4429.35|4428.75|3
1628577970000|2021-08-10 06:46:10|||||||||5
1628577980000|2021-08-10 06:46:20|4429.6|4429|4429.6|4429|4429.6|4429|4429.6|4429|22
1628578000000|2021-08-10 06:46:40|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|21
1628578010000|2021-08-10 06:46:50|4429.6|4429|4429.6|4429|4429.6|4429|4429.6|4429|24
1628578020000|2021-08-10 06:47:00|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|7
1628578030000|2021-08-10 06:47:10|||||||||24
1628578040000|2021-08-10 06:47:20|||||||||29
1628578060000|2021-08-10 06:47:40|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|34
1628578070000|2021-08-10 06:47:50|||||||||2
1628578080000|2021-08-10 06:48:00|||||||||1
1628578100000|2021-08-10 06:48:20|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|42
1628578120000|2021-08-10 06:48:40|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|19
1628578130000|2021-08-10 06:48:50|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|22
1628578140000|2021-08-10 06:49:00|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|28
1628578160000|2021-08-10 06:49:20|||||||||3
1628578180000|2021-08-10 06:49:40|||||||||1
1628578200000|2021-08-10 06:50:00|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|18
1628578210000|2021-08-10 06:50:10|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|11
1628578220000|2021-08-10 06:50:20|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|21
1628578230000|2021-08-10 06:50:30|||||||||2
1628578240000|2021-08-10 06:50:40|||||||||15
1628578250000|2021-08-10 06:50:50|4428.6|4428|4428.6|4428|4428.6|4428|4428.6|4428|12
1628578260000|2021-08-10 06:51:00|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.6|4428|34
1628578280000|2021-08-10 06:51:20|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4428.85|4428.25|67
1628578290000|2021-08-10 06:51:30|4428.85|4428.25|4429.1|4428.5|4429.1|4428.5|4428.85|4428.25|7
1628578310000|2021-08-10 06:51:50|||||||||1
1628578320000|2021-08-10 06:52:00|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|15
1628578330000|2021-08-10 06:52:10|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|19
1628578340000|2021-08-10 06:52:20|||||||||1
1628578350000|2021-08-10 06:52:30|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|14
1628578370000|2021-08-10 06:52:50|||||||||2
1628578380000|2021-08-10 06:53:00|||||||||1
1628578400000|2021-08-10 06:53:20|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|11
1628578430000|2021-08-10 06:53:50|||||||||3
1628578440000|2021-08-10 06:54:00|4428.97|4428.37|4429.35|4428.75|4429.35|4428.75|4428.97|4428.37|75
1628578450000|2021-08-10 06:54:10|||||||||1
1628578460000|2021-08-10 06:54:20|4429.6|4429|4429.35|4428.75|4429.6|4429|4429.35|4428.75|52
1628578470000|2021-08-10 06:54:30|4429.47|4428.87|4429.6|4429|4429.6|4429|4429.35|4428.75|6
1628578480000|2021-08-10 06:54:40|4429.35|4428.75|4429.35|4428.75|4429.6|4429|4429.35|4428.75|27
1628578490000|2021-08-10 06:54:50|4429.6|4429|4429.35|4428.75|4429.6|4429|4429.35|4428.75|7
1628578500000|2021-08-10 06:55:00|||||||||7
1628578510000|2021-08-10 06:55:10|||||||||1
1628578520000|2021-08-10 06:55:20|||||||||2
1628578530000|2021-08-10 06:55:30|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|27
1628578540000|2021-08-10 06:55:40|||||||||1
1628578550000|2021-08-10 06:55:50|||||||||1
1628578560000|2021-08-10 06:56:00|||||||||3
1628578570000|2021-08-10 06:56:10|4428.97|4428.37|4428.85|4428.25|4429.1|4428.5|4428.85|4428.25|22
1628578580000|2021-08-10 06:56:20|||||||||7
1628578590000|2021-08-10 06:56:30|||||||||15
1628578600000|2021-08-10 06:56:40|||||||||16
1628578620000|2021-08-10 06:57:00|||||||||5
1628578630000|2021-08-10 06:57:10|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|9
1628578650000|2021-08-10 06:57:30|4428.97|4428.37|4429.1|4428.5|4429.1|4428.5|4428.85|4428.25|6
1628578660000|2021-08-10 06:57:40|4428.97|4428.37|4428.85|4428.25|4429.1|4428.5|4428.85|4428.25|7
1628578670000|2021-08-10 06:57:50|4428.97|4428.37|4428.85|4428.25|4429.1|4428.5|4428.85|4428.25|3
1628578680000|2021-08-10 06:58:00|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|14
1628578690000|2021-08-10 06:58:10|||||||||2
1628578700000|2021-08-10 06:58:20|4428.85|4428.25|4429.1|4428.5|4429.1|4428.5|4428.85|4428.25|27
1628578710000|2021-08-10 06:58:30|||||||||4
1628578720000|2021-08-10 06:58:40|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|16
1628578730000|2021-08-10 06:58:50|4429.22|4428.62|4429.35|4428.75|4429.35|4428.75|4429.22|4428.62|3
1628578740000|2021-08-10 06:59:00|||||||||19
1628578750000|2021-08-10 06:59:10|||||||||7
1628578760000|2021-08-10 06:59:20|||||||||9
1628578770000|2021-08-10 06:59:30|||||||||35
1628578780000|2021-08-10 06:59:40|4429.22|4428.62|4429.35|4428.75|4429.35|4428.75|4429.1|4428.5|9
1628578790000|2021-08-10 06:59:50|4429.22|4428.62|4429.1|4428.5|4429.35|4428.75|4429.1|4428.5|36
1628578800000|2021-08-10 07:00:00|4428.85|4428.25|4429.1|4428.5|4429.1|4428.5|4428.1|4427.5|400
1628578810000|2021-08-10 07:00:10|4428.97|4428.37|4429.1|4428.5|4429.1|4428.5|4428.6|4428|198
1628578820000|2021-08-10 07:00:20|4428.85|4428.25|4428.85|4428.25|4429.1|4428.5|4428.85|4428.25|58
1628578830000|2021-08-10 07:00:30|4428.97|4428.37|4429.1|4428.5|4429.1|4428.5|4428.85|4428.25|7
1628578840000|2021-08-10 07:00:40|4429.35|4428.75|4429.85|4429.25|4429.85|4429.25|4429.1|4428.5|114
1628578850000|2021-08-10 07:00:50|4430.1|4429.5|4430.1|4429.5|4430.1|4429.5|4430.1|4429.5|184
1628578860000|2021-08-10 07:01:00|4429.85|4429.25|4429.72|4429.12|4430.1|4429.5|4429.6|4429|95
1628578870000|2021-08-10 07:01:10|4429.85|4429.25|4429.35|4428.75|4429.85|4429.25|4429.35|4428.75|27
1628578880000|2021-08-10 07:01:20|4429.47|4428.87|4429.1|4428.5|4429.6|4429|4429.1|4428.5|62
1628578890000|2021-08-10 07:01:30|4428.85|4428.25|4428.85|4428.25|4429.1|4428.5|4428.85|4428.25|57
1628578900000|2021-08-10 07:01:40|4428.6|4428|4428.85|4428.25|4428.85|4428.25|4428.6|4428|33
1628578910000|2021-08-10 07:01:50|4428.6|4428|4428.35|4427.75|4428.6|4428|4428.35|4427.75|81
1628578920000|2021-08-10 07:02:00|4428.22|4427.62|4428.1|4427.5|4428.22|4427.62|4428.1|4427.5|155
1628578930000|2021-08-10 07:02:10|4427.85|4427.25|4428.35|4427.75|4428.35|4427.75|4427.85|4427.25|95
1628578940000|2021-08-10 07:02:20|4428.6|4428|4428.35|4427.75|4428.6|4428|4428.35|4427.75|39
1628578950000|2021-08-10 07:02:30|4428.1|4427.5|4428.35|4427.75|4428.35|4427.75|4428.1|4427.5|25
1628578960000|2021-08-10 07:02:40|4428.6|4428|4428.6|4428|4428.6|4428|4428.6|4428|17
1628578970000|2021-08-10 07:02:50|4428.85|4428.25|4429.35|4428.75|4429.35|4428.75|4428.85|4428.25|51
1628578980000|2021-08-10 07:03:00|4429.6|4429|4429.6|4429|4429.6|4429|4429.6|4429|24
1628578990000|2021-08-10 07:03:10|4429.85|4429.25|4429.85|4429.25|4429.85|4429.25|4429.85|4429.25|15
1628579000000|2021-08-10 07:03:20|4429.97|4429.37|4430.35|4429.75|4430.35|4429.75|4429.97|4429.37|94
1628579010000|2021-08-10 07:03:30|4430.6|4430|4430.85|4430.25|4430.85|4430.25|4430.6|4430|74
1628579020000|2021-08-10 07:03:40|4430.6|4430|4430.35|4429.75|4430.6|4430|4430.35|4429.75|72
1628579030000|2021-08-10 07:03:50|4430.6|4430|4430.6|4430|4430.6|4430|4430.35|4429.75|38
1628579040000|2021-08-10 07:04:00|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|36
1628579050000|2021-08-10 07:04:10|4431.1|4430.5|4431.35|4430.75|4431.6|4431|4431.1|4430.5|170
1628579060000|2021-08-10 07:04:20|4431.1|4430.5|4431.1|4430.5|4431.35|4430.75|4431.1|4430.5|93
1628579070000|2021-08-10 07:04:30|4431.22|4430.62|4431.1|4430.5|4431.35|4430.75|4431.1|4430.5|36
1628579080000|2021-08-10 07:04:40|||||||||22
1628579090000|2021-08-10 07:04:50|4430.97|4430.37|4431.1|4430.5|4431.1|4430.5|4430.85|4430.25|39
1628579100000|2021-08-10 07:05:00|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|4430.6|4430|43
1628579110000|2021-08-10 07:05:10|4430.97|4430.37|4430.85|4430.25|4431.1|4430.5|4430.85|4430.25|70
1628579120000|2021-08-10 07:05:20|4431.1|4430.5|4430.85|4430.25|4431.1|4430.5|4430.6|4430|76
1628579130000|2021-08-10 07:05:30|4430.72|4430.12|4430.85|4430.25|4430.85|4430.25|4430.6|4430|23
1628579140000|2021-08-10 07:05:40|4430.6|4430|4430.85|4430.25|4430.85|4430.25|4430.6|4430|58
1628579150000|2021-08-10 07:05:50|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4430.85|4430.25|59
1628579160000|2021-08-10 07:06:00|4431.22|4430.62|4431.1|4430.5|4431.22|4430.62|4431.1|4430.5|29
1628579170000|2021-08-10 07:06:10|4431.35|4430.75|4431.1|4430.5|4431.35|4430.75|4431.1|4430.5|18
1628579180000|2021-08-10 07:06:20|4431.35|4430.75|4431.35|4430.75|4431.6|4431|4431.1|4430.5|83
1628579190000|2021-08-10 07:06:30|4431.6|4431|4431.35|4430.75|4431.6|4431|4431.35|4430.75|16
1628579200000|2021-08-10 07:06:40|4431.1|4430.5|4431.1|4430.5|4431.35|4430.75|4431.1|4430.5|33
1628579210000|2021-08-10 07:06:50|4431.35|4430.75|4431.35|4430.75|4431.47|4430.87|4431.1|4430.5|55
1628579220000|2021-08-10 07:07:00|4431.47|4430.87|4431.35|4430.75|4431.6|4431|4431.35|4430.75|82
1628579230000|2021-08-10 07:07:10|4431.22|4430.62|4431.1|4430.5|4431.22|4430.62|4431.1|4430.5|40
1628579240000|2021-08-10 07:07:20|||||||||15
1628579250000|2021-08-10 07:07:30|||||||||6
1628579260000|2021-08-10 07:07:40|||||||||41
1628579270000|2021-08-10 07:07:50|||||||||2
1628579280000|2021-08-10 07:08:00|4431.22|4430.62|4431.6|4431|4431.6|4431|4431.1|4430.5|50
1628579290000|2021-08-10 07:08:10|4431.35|4430.75|4431.35|4430.75|4431.6|4431|4431.35|4430.75|23
1628579300000|2021-08-10 07:08:20|4431.47|4430.87|4431.6|4431|4431.6|4431|4431.47|4430.87|20
1628579310000|2021-08-10 07:08:30|4431.47|4430.87|4431.35|4430.75|4431.6|4431|4431.35|4430.75|29
1628579320000|2021-08-10 07:08:40|4431.47|4430.87|4431.35|4430.75|4431.47|4430.87|4431.35|4430.75|24
1628579330000|2021-08-10 07:08:50|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|16
1628579340000|2021-08-10 07:09:00|4431.35|4430.75|4431.1|4430.5|4431.6|4431|4431.1|4430.5|123
1628579350000|2021-08-10 07:09:10|4430.85|4430.25|4430.85|4430.25|4431.1|4430.5|4430.85|4430.25|54
1628579360000|2021-08-10 07:09:20|||||||||2
1628579370000|2021-08-10 07:09:30|||||||||58
1628579380000|2021-08-10 07:09:40|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|21
1628579390000|2021-08-10 07:09:50|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|25
1628579400000|2021-08-10 07:10:00|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4430.85|4430.25|56
1628579410000|2021-08-10 07:10:10|4430.85|4430.25|4431.1|4430.5|4431.1|4430.5|4430.85|4430.25|71
1628579420000|2021-08-10 07:10:20|||||||||1
1628579430000|2021-08-10 07:10:30|||||||||27
1628579440000|2021-08-10 07:10:40|4430.97|4430.37|4431.1|4430.5|4431.1|4430.5|4430.85|4430.25|22
1628579450000|2021-08-10 07:10:50|4431.35|4430.75|4431.1|4430.5|4431.35|4430.75|4431.1|4430.5|84
1628579460000|2021-08-10 07:11:00|4430.85|4430.25|4431.35|4430.75|4431.6|4431|4430.85|4430.25|61
1628579470000|2021-08-10 07:11:10|4431.47|4430.87|4431.6|4431|4431.6|4431|4431.35|4430.75|31
1628579480000|2021-08-10 07:11:20|4431.35|4430.75|4431.6|4431|4431.6|4431|4431.35|4430.75|15
1628579490000|2021-08-10 07:11:30|4431.35|4430.75|4431.47|4430.87|4431.6|4431|4431.35|4430.75|26
1628579500000|2021-08-10 07:11:40|4431.6|4431|4431.35|4430.75|4431.6|4431|4431.35|4430.75|5
1628579510000|2021-08-10 07:11:50|||||||||50
1628579520000|2021-08-10 07:12:00|||||||||8
1628579540000|2021-08-10 07:12:20|||||||||2
1628579550000|2021-08-10 07:12:30|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|38
1628579560000|2021-08-10 07:12:40|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|28
1628579570000|2021-08-10 07:12:50|4431.1|4430.5|4431.1|4430.5|4431.35|4430.75|4431.1|4430.5|56
1628579580000|2021-08-10 07:13:00|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|11
1628579590000|2021-08-10 07:13:10|4431.1|4430.5|4430.85|4430.25|4431.35|4430.75|4430.85|4430.25|94
1628579600000|2021-08-10 07:13:20|4431.1|4430.5|4431.35|4430.75|4431.35|4430.75|4431.1|4430.5|50
1628579610000|2021-08-10 07:13:30|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4430.85|4430.25|29
1628579620000|2021-08-10 07:13:40|4430.85|4430.25|4431.1|4430.5|4431.1|4430.5|4430.85|4430.25|9
1628579630000|2021-08-10 07:13:50|4430.85|4430.25|4431.1|4430.5|4431.1|4430.5|4430.85|4430.25|16
1628579640000|2021-08-10 07:14:00|||||||||38
1628579650000|2021-08-10 07:14:10|4430.85|4430.25|4430.85|4430.25|4431.1|4430.5|4430.85|4430.25|47
1628579660000|2021-08-10 07:14:20|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|59
1628579670000|2021-08-10 07:14:30|4430.97|4430.37|4431.1|4430.5|4431.1|4430.5|4430.6|4430|31
1628579680000|2021-08-10 07:14:40|4430.97|4430.37|4430.85|4430.25|4431.1|4430.5|4430.85|4430.25|16
1628579690000|2021-08-10 07:14:50|4430.72|4430.12|4430.85|4430.25|4430.85|4430.25|4430.6|4430|44
1628579700000|2021-08-10 07:15:00|||||||||65
1628579710000|2021-08-10 07:15:10|4430.6|4430|4430.6|4430|4430.85|4430.25|4430.6|4430|25
1628579720000|2021-08-10 07:15:20|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|34
1628579730000|2021-08-10 07:15:30|4430.6|4430|4430.6|4430|4430.6|4430|4430.6|4430|67
1628579750000|2021-08-10 07:15:50|4430.35|4429.75|4430.6|4430|4430.6|4430|4430.35|4429.75|45
1628579760000|2021-08-10 07:16:00|4430.35|4429.75|4430.85|4430.25|4430.85|4430.25|4430.35|4429.75|12
1628579770000|2021-08-10 07:16:10|4430.72|4430.12|4430.6|4430|4430.72|4430.12|4430.6|4430|7
1628579780000|2021-08-10 07:16:20|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|12
1628579790000|2021-08-10 07:16:30|4430.72|4430.12|4430.6|4430|4430.85|4430.25|4430.6|4430|34
1628579810000|2021-08-10 07:16:50|4430.35|4429.75|4430.35|4429.75|4430.35|4429.75|4430.35|4429.75|33
1628579820000|2021-08-10 07:17:00|4430.6|4430|4430.35|4429.75|4430.6|4430|4430.35|4429.75|18
1628579830000|2021-08-10 07:17:10|4430.6|4430|4430.6|4430|4430.6|4430|4430.35|4429.75|52
1628579840000|2021-08-10 07:17:20|||||||||3
1628579850000|2021-08-10 07:17:30|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|18
1628579860000|2021-08-10 07:17:40|4431.1|4430.5|4430.85|4430.25|4431.1|4430.5|4430.85|4430.25|51
1628579870000|2021-08-10 07:17:50|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|30
1628579880000|2021-08-10 07:18:00|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|66
1628579890000|2021-08-10 07:18:10|4431.1|4430.5|4431.85|4431.25|4431.85|4431.25|4431.1|4430.5|77
1628579900000|2021-08-10 07:18:20|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|113
1628579910000|2021-08-10 07:18:30|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|12
1628579920000|2021-08-10 07:18:40|||||||||1
1628579930000|2021-08-10 07:18:50|4431.6|4431|4431.72|4431.12|4431.85|4431.25|4431.6|4431|61
1628579940000|2021-08-10 07:19:00|4431.85|4431.25|4431.6|4431|4431.85|4431.25|4431.6|4431|30
1628579950000|2021-08-10 07:19:10|4431.72|4431.12|4431.85|4431.25|4431.85|4431.25|4431.6|4431|25
1628579960000|2021-08-10 07:19:20|||||||||4
1628579970000|2021-08-10 07:19:30|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|5
1628579980000|2021-08-10 07:19:40|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.6|4431|29
1628579990000|2021-08-10 07:19:50|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|27
1628580000000|2021-08-10 07:20:00|4431.85|4431.25|4432.1|4431.5|4432.1|4431.5|4431.85|4431.25|53
1628580010000|2021-08-10 07:20:10|4432.22|4431.62|4432.22|4431.62|4432.22|4431.62|4432.22|4431.62|41
1628580020000|2021-08-10 07:20:20|4432.35|4431.75|4433.1|4432.5|4433.1|4432.5|4432.1|4431.5|257
1628580030000|2021-08-10 07:20:30|4433.35|4432.75|4433.6|4433|4433.6|4433|4433.35|4432.75|182
1628580040000|2021-08-10 07:20:40|4433.72|4433.12|4433.85|4433.25|4433.85|4433.25|4433.6|4433|135
1628580050000|2021-08-10 07:20:50|4434.1|4433.5|4433.97|4433.37|4434.1|4433.5|4433.85|4433.25|199
1628580060000|2021-08-10 07:21:00|4434.1|4433.5|4434.1|4433.5|4434.35|4433.75|4434.1|4433.5|80
1628580070000|2021-08-10 07:21:10|4434.35|4433.75|4434.1|4433.5|4434.35|4433.75|4434.1|4433.5|71
1628580080000|2021-08-10 07:21:20|4434.35|4433.75|4434.1|4433.5|4434.35|4433.75|4434.1|4433.5|73
1628580090000|2021-08-10 07:21:30|4433.85|4433.25|4433.85|4433.25|4434.1|4433.5|4433.85|4433.25|88
1628580100000|2021-08-10 07:21:40|4433.6|4433|4433.85|4433.25|4433.85|4433.25|4433.6|4433|118
1628580110000|2021-08-10 07:21:50|4434.1|4433.5|4433.85|4433.25|4434.1|4433.5|4433.85|4433.25|85
1628580120000|2021-08-10 07:22:00|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|4433.85|4433.25|74
1628580130000|2021-08-10 07:22:10|4433.97|4433.37|4433.6|4433|4434.1|4433.5|4433.6|4433|30
1628580140000|2021-08-10 07:22:20|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|21
1628580150000|2021-08-10 07:22:30|4433.6|4433|4433.6|4433|4433.72|4433.12|4433.6|4433|19
1628580160000|2021-08-10 07:22:40|4433.85|4433.25|4433.6|4433|4433.85|4433.25|4433.6|4433|9
1628580170000|2021-08-10 07:22:50|4433.72|4433.12|4433.6|4433|4433.72|4433.12|4433.6|4433|5
1628580180000|2021-08-10 07:23:00|||||||||27
1628580190000|2021-08-10 07:23:10|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|29
1628580200000|2021-08-10 07:23:20|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|34
1628580210000|2021-08-10 07:23:30|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|30
1628580220000|2021-08-10 07:23:40|4433.72|4433.12|4433.6|4433|4433.85|4433.25|4433.6|4433|38
1628580230000|2021-08-10 07:23:50|||||||||15
1628580240000|2021-08-10 07:24:00|||||||||4
1628580250000|2021-08-10 07:24:10|||||||||2
1628580260000|2021-08-10 07:24:20|4433.85|4433.25|4433.6|4433|4433.85|4433.25|4433.6|4433|28
1628580270000|2021-08-10 07:24:30|4433.72|4433.12|4433.72|4433.12|4433.72|4433.12|4433.6|4433|30
1628580280000|2021-08-10 07:24:40|4433.6|4433|4433.6|4433|4433.85|4433.25|4433.6|4433|29
1628580290000|2021-08-10 07:24:50|4433.72|4433.12|4433.35|4432.75|4433.72|4433.12|4433.35|4432.75|48
1628580300000|2021-08-10 07:25:00|||||||||21
1628580320000|2021-08-10 07:25:20|||||||||55
1628580330000|2021-08-10 07:25:30|||||||||142
1628580340000|2021-08-10 07:25:40|4433.1|4432.5|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|115
1628580350000|2021-08-10 07:25:50|4433.1|4432.5|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|59
1628580360000|2021-08-10 07:26:00|4433.1|4432.5|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|107
1628580370000|2021-08-10 07:26:10|4432.97|4432.37|4433.1|4432.5|4433.1|4432.5|4432.85|4432.25|30
1628580380000|2021-08-10 07:26:20|4432.85|4432.25|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|22
1628580390000|2021-08-10 07:26:30|4433.1|4432.5|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|32
1628580400000|2021-08-10 07:26:40|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|29
1628580410000|2021-08-10 07:26:50|||||||||2
1628580420000|2021-08-10 07:27:00|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.22|4432.62|23
1628580430000|2021-08-10 07:27:10|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.47|4432.87|39
1628580440000|2021-08-10 07:27:20|4433.85|4433.25|4433.6|4433|4433.85|4433.25|4433.6|4433|39
1628580450000|2021-08-10 07:27:30|||||||||5
1628580460000|2021-08-10 07:27:40|4433.35|4432.75|4433.6|4433|4433.6|4433|4433.35|4432.75|43
1628580470000|2021-08-10 07:27:50|4433.35|4432.75|4433.35|4432.75|4433.6|4433|4433.35|4432.75|25
1628580480000|2021-08-10 07:28:00|||||||||2
1628580490000|2021-08-10 07:28:10|4433.6|4433|4433.6|4433|4433.6|4433|4433.35|4432.75|58
1628580500000|2021-08-10 07:28:20|4433.35|4432.75|4433.6|4433|4433.6|4433|4433.35|4432.75|12
1628580520000|2021-08-10 07:28:40|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|35
1628580530000|2021-08-10 07:28:50|||||||||35
1628580540000|2021-08-10 07:29:00|4433.6|4433|4433.35|4432.75|4433.6|4433|4433.35|4432.75|26
1628580550000|2021-08-10 07:29:10|4433.47|4432.87|4433.35|4432.75|4433.6|4433|4433.35|4432.75|16
1628580560000|2021-08-10 07:29:20|4433.47|4432.87|4433.35|4432.75|4433.6|4433|4433.35|4432.75|9
1628580570000|2021-08-10 07:29:30|||||||||1
1628580590000|2021-08-10 07:29:50|4433.1|4432.5|4433.35|4432.75|4433.35|4432.75|4433.1|4432.5|50
1628580600000|2021-08-10 07:30:00|||||||||42
1628580610000|2021-08-10 07:30:10|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|18
1628580620000|2021-08-10 07:30:20|4433.35|4432.75|4433.6|4433|4433.6|4433|4433.35|4432.75|24
1628580630000|2021-08-10 07:30:30|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|17
1628580650000|2021-08-10 07:30:50|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|49
1628580660000|2021-08-10 07:31:00|4433.35|4432.75|4433.6|4433|4433.6|4433|4433.35|4432.75|41
1628580670000|2021-08-10 07:31:10|||||||||13
1628580680000|2021-08-10 07:31:20|||||||||2
1628580690000|2021-08-10 07:31:30|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|34
1628580700000|2021-08-10 07:31:40|||||||||51
1628580710000|2021-08-10 07:31:50|||||||||8
1628580720000|2021-08-10 07:32:00|4434.1|4433.5|4433.85|4433.25|4434.1|4433.5|4433.85|4433.25|50
1628580730000|2021-08-10 07:32:10|4433.6|4433|4433.6|4433|4433.72|4433.12|4433.6|4433|32
1628580740000|2021-08-10 07:32:20|4433.35|4432.75|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|70
1628580750000|2021-08-10 07:32:30|4433.35|4432.75|4433.6|4433|4433.6|4433|4433.35|4432.75|94
1628580760000|2021-08-10 07:32:40|4433.47|4432.87|4433.35|4432.75|4433.6|4433|4433.35|4432.75|31
1628580770000|2021-08-10 07:32:50|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|14
1628580780000|2021-08-10 07:33:00|4433.72|4433.12|4433.6|4433|4433.72|4433.12|4433.6|4433|56
1628580790000|2021-08-10 07:33:10|4433.72|4433.12|4433.85|4433.25|4433.85|4433.25|4433.6|4433|26
1628580800000|2021-08-10 07:33:20|4433.6|4433|4433.6|4433|4433.72|4433.12|4433.6|4433|8
1628580810000|2021-08-10 07:33:30|||||||||6
1628580820000|2021-08-10 07:33:40|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.35|4432.75|67
1628580830000|2021-08-10 07:33:50|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|5
1628580840000|2021-08-10 07:34:00|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|25
1628580850000|2021-08-10 07:34:10|||||||||1
1628580860000|2021-08-10 07:34:20|4433.35|4432.75|4433.6|4433|4433.6|4433|4433.35|4432.75|39
1628580870000|2021-08-10 07:34:30|4433.35|4432.75|4433.6|4433|4433.6|4433|4433.35|4432.75|23
1628580880000|2021-08-10 07:34:40|4433.47|4432.87|4433.35|4432.75|4433.47|4432.87|4433.35|4432.75|7
1628580890000|2021-08-10 07:34:50|||||||||3
1628580900000|2021-08-10 07:35:00|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|30
1628580910000|2021-08-10 07:35:10|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|23
1628580920000|2021-08-10 07:35:20|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|10
1628580930000|2021-08-10 07:35:30|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.47|4432.87|41
1628580940000|2021-08-10 07:35:40|||||||||37
1628580950000|2021-08-10 07:35:50|4433.35|4432.75|4433.6|4433|4433.6|4433|4433.35|4432.75|23
1628580960000|2021-08-10 07:36:00|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.35|4432.75|32
1628580970000|2021-08-10 07:36:10|4433.35|4432.75|4433.35|4432.75|4433.6|4433|4433.35|4432.75|4
1628580980000|2021-08-10 07:36:20|||||||||1
1628580990000|2021-08-10 07:36:30|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|36
1628581000000|2021-08-10 07:36:40|4432.85|4432.25|4432.6|4432|4432.85|4432.25|4432.6|4432|73
1628581010000|2021-08-10 07:36:50|||||||||5
1628581020000|2021-08-10 07:37:00|4432.72|4432.12|4432.6|4432|4432.72|4432.12|4432.6|4432|41
1628581030000|2021-08-10 07:37:10|||||||||2
1628581040000|2021-08-10 07:37:20|||||||||2
1628581050000|2021-08-10 07:37:30|||||||||5
1628581060000|2021-08-10 07:37:40|||||||||16
1628581070000|2021-08-10 07:37:50|4432.72|4432.12|4433.1|4432.5|4433.1|4432.5|4432.6|4432|70
1628581080000|2021-08-10 07:38:00|||||||||10
1628581090000|2021-08-10 07:38:10|||||||||9
1628581100000|2021-08-10 07:38:20|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|21
1628581110000|2021-08-10 07:38:30|||||||||2
1628581120000|2021-08-10 07:38:40|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|38
1628581130000|2021-08-10 07:38:50|||||||||14
1628581140000|2021-08-10 07:39:00|4433.35|4432.75|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|43
1628581150000|2021-08-10 07:39:10|||||||||10
1628581170000|2021-08-10 07:39:30|4433.22|4432.62|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|24
1628581180000|2021-08-10 07:39:40|||||||||27
1628581190000|2021-08-10 07:39:50|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|3
1628581200000|2021-08-10 07:40:00|||||||||21
1628581210000|2021-08-10 07:40:10|4432.97|4432.37|4433.1|4432.5|4433.1|4432.5|4432.85|4432.25|7
1628581220000|2021-08-10 07:40:20|4432.85|4432.25|4433.35|4432.75|4433.35|4432.75|4432.85|4432.25|25
1628581230000|2021-08-10 07:40:30|||||||||7
1628581240000|2021-08-10 07:40:40|||||||||6
1628581250000|2021-08-10 07:40:50|||||||||5
1628581260000|2021-08-10 07:41:00|4433.1|4432.5|4433.35|4432.75|4433.35|4432.75|4433.1|4432.5|56
1628581270000|2021-08-10 07:41:10|||||||||38
1628581280000|2021-08-10 07:41:20|||||||||16
1628581300000|2021-08-10 07:41:40|4433.1|4432.5|4433.35|4432.75|4433.35|4432.75|4433.1|4432.5|41
1628581320000|2021-08-10 07:42:00|4433.47|4432.87|4433.35|4432.75|4433.6|4433|4433.35|4432.75|29
1628581330000|2021-08-10 07:42:10|||||||||1
1628581350000|2021-08-10 07:42:30|||||||||1
1628581360000|2021-08-10 07:42:40|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|56
1628581370000|2021-08-10 07:42:50|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|56
1628581380000|2021-08-10 07:43:00|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|13
1628581400000|2021-08-10 07:43:20|4433.35|4432.75|4433.6|4433|4433.6|4433|4433.35|4432.75|86
1628581410000|2021-08-10 07:43:30|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|20
1628581430000|2021-08-10 07:43:50|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|48
1628581440000|2021-08-10 07:44:00|4433.35|4432.75|4433.35|4432.75|4433.6|4433|4433.35|4432.75|40
1628581450000|2021-08-10 07:44:10|||||||||5
1628581460000|2021-08-10 07:44:20|4433.47|4432.87|4433.35|4432.75|4433.47|4432.87|4433.35|4432.75|54
1628581470000|2021-08-10 07:44:30|4433.1|4432.5|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|22
1628581480000|2021-08-10 07:44:40|4433.22|4432.62|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|19
1628581490000|2021-08-10 07:44:50|||||||||7
1628581500000|2021-08-10 07:45:00|4433.35|4432.75|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|21
1628581510000|2021-08-10 07:45:10|||||||||1
1628581520000|2021-08-10 07:45:20|4432.85|4432.25|4433.1|4432.5|4433.1|4432.5|4432.85|4432.25|45
1628581530000|2021-08-10 07:45:30|4433.35|4432.75|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|62
1628581550000|2021-08-10 07:45:50|||||||||5
1628581560000|2021-08-10 07:46:00|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.22|4432.62|55
1628581570000|2021-08-10 07:46:10|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.1|4432.5|17
1628581580000|2021-08-10 07:46:20|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4
1628581590000|2021-08-10 07:46:30|||||||||3
1628581600000|2021-08-10 07:46:40|||||||||1
1628581610000|2021-08-10 07:46:50|||||||||12
1628581620000|2021-08-10 07:47:00|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.1|4432.5|31
1628581630000|2021-08-10 07:47:10|4433.1|4432.5|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|11
1628581640000|2021-08-10 07:47:20|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|63
1628581650000|2021-08-10 07:47:30|4433.1|4432.5|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|54
1628581660000|2021-08-10 07:47:40|||||||||3
1628581670000|2021-08-10 07:47:50|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|20
1628581680000|2021-08-10 07:48:00|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|11
1628581690000|2021-08-10 07:48:10|||||||||25
1628581700000|2021-08-10 07:48:20|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|11
1628581720000|2021-08-10 07:48:40|||||||||24
1628581730000|2021-08-10 07:48:50|||||||||5
1628581740000|2021-08-10 07:49:00|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|19
1628581750000|2021-08-10 07:49:10|||||||||1
1628581770000|2021-08-10 07:49:30|||||||||25
1628581780000|2021-08-10 07:49:40|4432.97|4432.37|4432.85|4432.25|4432.97|4432.37|4432.85|4432.25|3
1628581790000|2021-08-10 07:49:50|||||||||1
1628581800000|2021-08-10 07:50:00|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|48
1628581810000|2021-08-10 07:50:10|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|23
1628581820000|2021-08-10 07:50:20|||||||||29
1628581830000|2021-08-10 07:50:30|4432.97|4432.37|4432.85|4432.25|4432.97|4432.37|4432.85|4432.25|16
1628581850000|2021-08-10 07:50:50|||||||||4
1628581860000|2021-08-10 07:51:00|||||||||4
1628581870000|2021-08-10 07:51:10|||||||||3
1628581880000|2021-08-10 07:51:20|||||||||1
1628581890000|2021-08-10 07:51:30|||||||||8
1628581900000|2021-08-10 07:51:40|||||||||42
1628581910000|2021-08-10 07:51:50|4432.72|4432.12|4432.6|4432|4432.72|4432.12|4432.6|4432|30
1628581920000|2021-08-10 07:52:00|4432.35|4431.75|4432.35|4431.75|4432.6|4432|4432.35|4431.75|147
1628581930000|2021-08-10 07:52:10|4432.6|4432|4432.6|4432|4432.6|4432|4432.35|4431.75|169
1628581940000|2021-08-10 07:52:20|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|16
1628581950000|2021-08-10 07:52:30|||||||||2
1628581960000|2021-08-10 07:52:40|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|40
1628581970000|2021-08-10 07:52:50|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|14
1628581980000|2021-08-10 07:53:00|||||||||7
1628582000000|2021-08-10 07:53:20|||||||||7
1628582010000|2021-08-10 07:53:30|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|67
1628582020000|2021-08-10 07:53:40|||||||||17
1628582030000|2021-08-10 07:53:50|||||||||28
1628582040000|2021-08-10 07:54:00|4432.1|4431.5|4432.22|4431.62|4432.35|4431.75|4432.1|4431.5|64
1628582050000|2021-08-10 07:54:10|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|12
1628582060000|2021-08-10 07:54:20|||||||||12
1628582070000|2021-08-10 07:54:30|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|23
1628582080000|2021-08-10 07:54:40|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|29
1628582090000|2021-08-10 07:54:50|||||||||2
1628582100000|2021-08-10 07:55:00|||||||||4
1628582120000|2021-08-10 07:55:20|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|40
1628582130000|2021-08-10 07:55:30|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|14
1628582150000|2021-08-10 07:55:50|||||||||5
1628582160000|2021-08-10 07:56:00|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|26
1628582170000|2021-08-10 07:56:10|||||||||1
1628582180000|2021-08-10 07:56:20|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|21
1628582190000|2021-08-10 07:56:30|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|26
1628582200000|2021-08-10 07:56:40|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|7
1628582220000|2021-08-10 07:57:00|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|39
1628582230000|2021-08-10 07:57:10|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|8
1628582240000|2021-08-10 07:57:20|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|39
1628582250000|2021-08-10 07:57:30|||||||||2
1628582260000|2021-08-10 07:57:40|||||||||4
1628582270000|2021-08-10 07:57:50|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|113
1628582280000|2021-08-10 07:58:00|||||||||1
1628582290000|2021-08-10 07:58:10|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|57
1628582310000|2021-08-10 07:58:30|||||||||1
1628582320000|2021-08-10 07:58:40|||||||||41
1628582330000|2021-08-10 07:58:50|||||||||14
1628582340000|2021-08-10 07:59:00|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|109
1628582350000|2021-08-10 07:59:10|4432.85|4432.25|4433.1|4432.5|4433.1|4432.5|4432.85|4432.25|33
1628582360000|2021-08-10 07:59:20|4432.97|4432.37|4432.85|4432.25|4432.97|4432.37|4432.85|4432.25|26
1628582370000|2021-08-10 07:59:30|4433.1|4432.5|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|9
1628582380000|2021-08-10 07:59:40|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|23
1628582390000|2021-08-10 07:59:50|||||||||5
1628582400000|2021-08-10 08:00:00|4432.85|4432.25|4433.1|4432.5|4433.1|4432.5|4432.85|4432.25|69
1628582410000|2021-08-10 08:00:10|||||||||3
1628582420000|2021-08-10 08:00:20|4432.85|4432.25|4432.6|4432|4432.85|4432.25|4432.6|4432|121
1628582430000|2021-08-10 08:00:30|||||||||1
1628582440000|2021-08-10 08:00:40|||||||||3
1628582450000|2021-08-10 08:00:50|||||||||3
1628582460000|2021-08-10 08:01:00|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|128
1628582470000|2021-08-10 08:01:10|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|51
1628582480000|2021-08-10 08:01:20|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|111
1628582490000|2021-08-10 08:01:30|||||||||23
1628582500000|2021-08-10 08:01:40|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|74
1628582510000|2021-08-10 08:01:50|4432.1|4431.5|4432.22|4431.62|4432.35|4431.75|4432.1|4431.5|77
1628582520000|2021-08-10 08:02:00|4432.35|4431.75|4432.6|4432|4432.6|4432|4432.35|4431.75|90
1628582540000|2021-08-10 08:02:20|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.35|4431.75|39
1628582550000|2021-08-10 08:02:30|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.35|4431.75|35
1628582580000|2021-08-10 08:03:00|4432.35|4431.75|4432.6|4432|4432.6|4432|4432.35|4431.75|68
1628582590000|2021-08-10 08:03:10|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.35|4431.75|34
1628582600000|2021-08-10 08:03:20|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|54
1628582610000|2021-08-10 08:03:30|||||||||5
1628582620000|2021-08-10 08:03:40|||||||||4
1628582630000|2021-08-10 08:03:50|||||||||3
1628582640000|2021-08-10 08:04:00|4433.1|4432.5|4433.85|4433.25|4433.85|4433.25|4433.1|4432.5|445
1628582650000|2021-08-10 08:04:10|4433.6|4433|4433.85|4433.25|4433.85|4433.25|4433.6|4433|85
1628582660000|2021-08-10 08:04:20|4433.97|4433.37|4433.85|4433.25|4433.97|4433.37|4433.85|4433.25|37
1628582670000|2021-08-10 08:04:30|4433.6|4433|4433.85|4433.25|4433.85|4433.25|4433.6|4433|41
1628582680000|2021-08-10 08:04:40|4433.6|4433|4433.85|4433.25|4433.85|4433.25|4433.6|4433|45
1628582690000|2021-08-10 08:04:50|4433.72|4433.12|4433.85|4433.25|4433.85|4433.25|4433.6|4433|51
1628582700000|2021-08-10 08:05:00|4433.6|4433|4433.6|4433|4433.72|4433.12|4433.6|4433|5
1628582710000|2021-08-10 08:05:10|4433.47|4432.87|4433.47|4432.87|4433.47|4432.87|4433.47|4432.87|97
1628582720000|2021-08-10 08:05:20|4433.35|4432.75|4433.1|4432.5|4433.47|4432.87|4433.1|4432.5|23
1628582730000|2021-08-10 08:05:30|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|28
1628582740000|2021-08-10 08:05:40|4432.72|4432.12|4432.6|4432|4432.85|4432.25|4432.6|4432|63
1628582750000|2021-08-10 08:05:50|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.6|4432|65
1628582760000|2021-08-10 08:06:00|4432.6|4432|4432.6|4432|4432.85|4432.25|4432.6|4432|51
1628582770000|2021-08-10 08:06:10|||||||||4
1628582780000|2021-08-10 08:06:20|||||||||5
1628582790000|2021-08-10 08:06:30|||||||||55
1628582800000|2021-08-10 08:06:40|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.47|4431.87|13
1628582810000|2021-08-10 08:06:50|4432.47|4431.87|4432.35|4431.75|4432.6|4432|4432.35|4431.75|5
1628582820000|2021-08-10 08:07:00|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|33
1628582830000|2021-08-10 08:07:10|4431.85|4431.25|4431.72|4431.12|4431.85|4431.25|4431.6|4431|94
1628582840000|2021-08-10 08:07:20|4431.6|4431|4431.6|4431|4431.85|4431.25|4431.6|4431|95
1628582850000|2021-08-10 08:07:30|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.72|4431.12|27
1628582860000|2021-08-10 08:07:40|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4431.85|4431.25|59
1628582870000|2021-08-10 08:07:50|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|45
1628582880000|2021-08-10 08:08:00|||||||||3
1628582890000|2021-08-10 08:08:10|4431.85|4431.25|4432.6|4432|4432.6|4432|4431.85|4431.25|120
1628582900000|2021-08-10 08:08:20|4432.35|4431.75|4432.6|4432|4432.6|4432|4432.35|4431.75|58
1628582910000|2021-08-10 08:08:30|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|37
1628582920000|2021-08-10 08:08:40|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|18
1628582930000|2021-08-10 08:08:50|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.6|4432|13
1628582940000|2021-08-10 08:09:00|4432.6|4432|4432.85|4432.25|4432.85|4432.25|4432.6|4432|60
1628582950000|2021-08-10 08:09:10|4432.6|4432|4432.85|4432.25|4432.85|4432.25|4432.6|4432|43
1628582960000|2021-08-10 08:09:20|4432.6|4432|4432.85|4432.25|4432.85|4432.25|4432.6|4432|41
1628582970000|2021-08-10 08:09:30|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|28
1628582980000|2021-08-10 08:09:40|||||||||3
1628582990000|2021-08-10 08:09:50|||||||||1
1628583000000|2021-08-10 08:10:00|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|49
1628583010000|2021-08-10 08:10:10|4432.1|4431.5|4432.6|4432|4432.6|4432|4432.1|4431.5|35
1628583020000|2021-08-10 08:10:20|||||||||3
1628583030000|2021-08-10 08:10:30|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|72
1628583040000|2021-08-10 08:10:40|||||||||3
1628583050000|2021-08-10 08:10:50|||||||||2
1628583060000|2021-08-10 08:11:00|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|78
1628583070000|2021-08-10 08:11:10|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|25
1628583080000|2021-08-10 08:11:20|4433.1|4432.5|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|105
1628583090000|2021-08-10 08:11:30|||||||||12
1628583100000|2021-08-10 08:11:40|4432.6|4432|4432.6|4432|4432.85|4432.25|4432.6|4432|218
1628583110000|2021-08-10 08:11:50|||||||||1
1628583120000|2021-08-10 08:12:00|4432.35|4431.75|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|96
1628583130000|2021-08-10 08:12:10|4432.47|4431.87|4432.35|4431.75|4432.6|4432|4432.35|4431.75|96
1628583140000|2021-08-10 08:12:20|||||||||11
1628583150000|2021-08-10 08:12:30|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|56
1628583160000|2021-08-10 08:12:40|||||||||1
1628583170000|2021-08-10 08:12:50|||||||||21
1628583180000|2021-08-10 08:13:00|4431.85|4431.25|4431.35|4430.75|4431.85|4431.25|4431.35|4430.75|303
1628583190000|2021-08-10 08:13:10|||||||||41
1628583200000|2021-08-10 08:13:20|4431.6|4431|4431.6|4431|4431.6|4431|4431.35|4430.75|178
1628583210000|2021-08-10 08:13:30|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|95
1628583220000|2021-08-10 08:13:40|4432.1|4431.5|4431.85|4431.25|4432.1|4431.5|4431.6|4431|64
1628583240000|2021-08-10 08:14:00|||||||||51
1628583250000|2021-08-10 08:14:10|4431.72|4431.12|4431.6|4431|4431.72|4431.12|4431.6|4431|118
1628583260000|2021-08-10 08:14:20|||||||||25
1628583270000|2021-08-10 08:14:30|||||||||32
1628583280000|2021-08-10 08:14:40|||||||||6
1628583290000|2021-08-10 08:14:50|4431.35|4430.75|4431.1|4430.5|4431.35|4430.75|4431.1|4430.5|139
1628583300000|2021-08-10 08:15:00|4431.35|4430.75|4431.6|4431|4431.6|4431|4431.1|4430.5|122
1628583310000|2021-08-10 08:15:10|||||||||6
1628583320000|2021-08-10 08:15:20|4431.35|4430.75|4431.6|4431|4431.6|4431|4431.35|4430.75|55
1628583330000|2021-08-10 08:15:30|4431.35|4430.75|4431.6|4431|4431.6|4431|4431.35|4430.75|48
1628583340000|2021-08-10 08:15:40|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|25
1628583350000|2021-08-10 08:15:50|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|38
1628583360000|2021-08-10 08:16:00|4431.35|4430.75|4430.85|4430.25|4431.35|4430.75|4430.85|4430.25|156
1628583370000|2021-08-10 08:16:10|||||||||23
1628583380000|2021-08-10 08:16:20|4431.1|4430.5|4430.85|4430.25|4431.1|4430.5|4430.85|4430.25|56
1628583390000|2021-08-10 08:16:30|||||||||9
1628583400000|2021-08-10 08:16:40|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|27
1628583410000|2021-08-10 08:16:50|4431.35|4430.75|4431.1|4430.5|4431.35|4430.75|4431.1|4430.5|89
1628583420000|2021-08-10 08:17:00|4430.85|4430.25|4431.1|4430.5|4431.1|4430.5|4430.85|4430.25|131
1628583430000|2021-08-10 08:17:10|||||||||4
1628583440000|2021-08-10 08:17:20|||||||||3
1628583460000|2021-08-10 08:17:40|||||||||14
1628583470000|2021-08-10 08:17:50|4431.35|4430.75|4431.1|4430.5|4431.35|4430.75|4431.1|4430.5|168
1628583480000|2021-08-10 08:18:00|4431.35|4430.75|4431.1|4430.5|4431.35|4430.75|4431.1|4430.5|33
1628583490000|2021-08-10 08:18:10|4431.35|4430.75|4431.1|4430.5|4431.35|4430.75|4431.1|4430.5|82
1628583500000|2021-08-10 08:18:20|||||||||8
1628583510000|2021-08-10 08:18:30|||||||||11
1628583520000|2021-08-10 08:18:40|||||||||7
1628583530000|2021-08-10 08:18:50|||||||||105
1628583540000|2021-08-10 08:19:00|4430.85|4430.25|4431.1|4430.5|4431.1|4430.5|4430.85|4430.25|167
1628583550000|2021-08-10 08:19:10|||||||||4
1628583560000|2021-08-10 08:19:20|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|27
1628583570000|2021-08-10 08:19:30|4431.1|4430.5|4431.35|4430.75|4431.35|4430.75|4431.1|4430.5|71
1628583580000|2021-08-10 08:19:40|4431.1|4430.5|4431.35|4430.75|4431.35|4430.75|4431.1|4430.5|40
1628583590000|2021-08-10 08:19:50|||||||||1
1628583600000|2021-08-10 08:20:00|4431.6|4431|4431.35|4430.75|4431.6|4431|4431.35|4430.75|109
1628583610000|2021-08-10 08:20:10|||||||||17
1628583620000|2021-08-10 08:20:20|4431.1|4430.5|4431.1|4430.5|4431.22|4430.62|4431.1|4430.5|67
1628583630000|2021-08-10 08:20:30|||||||||171
1628583640000|2021-08-10 08:20:40|4430.97|4430.37|4430.85|4430.25|4430.97|4430.37|4430.85|4430.25|24
1628583650000|2021-08-10 08:20:50|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|84
1628583660000|2021-08-10 08:21:00|4431.35|4430.75|4431.6|4431|4431.6|4431|4431.22|4430.62|212
1628583680000|2021-08-10 08:21:20|4431.85|4431.25|4431.6|4431|4431.85|4431.25|4431.6|4431|83
1628583700000|2021-08-10 08:21:40|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|61
1628583710000|2021-08-10 08:21:50|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|39
1628583720000|2021-08-10 08:22:00|||||||||3
1628583730000|2021-08-10 08:22:10|||||||||3
1628583740000|2021-08-10 08:22:20|4431.85|4431.25|4431.6|4431|4431.85|4431.25|4431.6|4431|77
1628583750000|2021-08-10 08:22:30|4431.35|4430.75|4431.6|4431|4431.6|4431|4431.35|4430.75|102
1628583760000|2021-08-10 08:22:40|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|24
1628583770000|2021-08-10 08:22:50|||||||||43
1628583780000|2021-08-10 08:23:00|||||||||20
1628583790000|2021-08-10 08:23:10|4431.6|4431|4431.6|4431|4431.6|4431|4431.47|4430.87|51
1628583800000|2021-08-10 08:23:20|4431.47|4430.87|4431.1|4430.5|4431.6|4431|4431.1|4430.5|70
1628583810000|2021-08-10 08:23:30|4431.35|4430.75|4431.6|4431|4431.85|4431.25|4431.35|4430.75|144
1628583820000|2021-08-10 08:23:40|||||||||7
1628583830000|2021-08-10 08:23:50|||||||||4
1628583840000|2021-08-10 08:24:00|||||||||2
1628583850000|2021-08-10 08:24:10|||||||||1
1628583870000|2021-08-10 08:24:30|||||||||1
1628583890000|2021-08-10 08:24:50|||||||||1
1628583910000|2021-08-10 08:25:10|4431.85|4431.25|4431.6|4431|4431.85|4431.25|4431.6|4431|164
1628583920000|2021-08-10 08:25:20|||||||||1
1628583940000|2021-08-10 08:25:40|||||||||65
1628583950000|2021-08-10 08:25:50|||||||||8
1628583960000|2021-08-10 08:26:00|4431.35|4430.75|4431.6|4431|4431.6|4431|4431.35|4430.75|227
1628583970000|2021-08-10 08:26:10|||||||||3
1628583980000|2021-08-10 08:26:20|||||||||19
1628584000000|2021-08-10 08:26:40|||||||||49
1628584010000|2021-08-10 08:26:50|||||||||2
1628584020000|2021-08-10 08:27:00|||||||||10
1628584030000|2021-08-10 08:27:10|4431.35|4430.75|4431.6|4431|4431.6|4431|4431.35|4430.75|36
1628584040000|2021-08-10 08:27:20|||||||||3
1628584050000|2021-08-10 08:27:30|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.6|4431|42
1628584060000|2021-08-10 08:27:40|4431.6|4431|4431.85|4431.25|4431.85|4431.25|4431.6|4431|22
1628584070000|2021-08-10 08:27:50|||||||||20
1628584080000|2021-08-10 08:28:00|||||||||24
1628584090000|2021-08-10 08:28:10|||||||||1
1628584110000|2021-08-10 08:28:30|||||||||3
1628584120000|2021-08-10 08:28:40|4431.6|4431|4431.85|4431.25|4431.85|4431.25|4431.6|4431|48
1628584130000|2021-08-10 08:28:50|||||||||17
1628584140000|2021-08-10 08:29:00|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|39
1628584150000|2021-08-10 08:29:10|4431.85|4431.25|4431.6|4431|4431.85|4431.25|4431.6|4431|29
1628584160000|2021-08-10 08:29:20|||||||||2
1628584170000|2021-08-10 08:29:30|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|110
1628584180000|2021-08-10 08:29:40|||||||||1
1628584190000|2021-08-10 08:29:50|||||||||1
1628584200000|2021-08-10 08:30:00|||||||||32
1628584210000|2021-08-10 08:30:10|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|69
1628584220000|2021-08-10 08:30:20|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|42
1628584230000|2021-08-10 08:30:30|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|31
1628584240000|2021-08-10 08:30:40|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|28
1628584250000|2021-08-10 08:30:50|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|29
1628584260000|2021-08-10 08:31:00|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|49
1628584280000|2021-08-10 08:31:20|4431.85|4431.25|4432.1|4431.5|4432.1|4431.5|4431.85|4431.25|48
1628584300000|2021-08-10 08:31:40|||||||||2
1628584310000|2021-08-10 08:31:50|||||||||2
1628584320000|2021-08-10 08:32:00|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|52
1628584330000|2021-08-10 08:32:10|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|18
1628584340000|2021-08-10 08:32:20|||||||||4
1628584350000|2021-08-10 08:32:30|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|64
1628584360000|2021-08-10 08:32:40|4431.97|4431.37|4431.85|4431.25|4432.1|4431.5|4431.85|4431.25|83
1628584370000|2021-08-10 08:32:50|||||||||7
1628584390000|2021-08-10 08:33:10|||||||||1
1628584410000|2021-08-10 08:33:30|4431.6|4431|4431.85|4431.25|4431.85|4431.25|4431.6|4431|119
1628584420000|2021-08-10 08:33:40|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|16
1628584430000|2021-08-10 08:33:50|||||||||4
1628584440000|2021-08-10 08:34:00|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|74
1628584450000|2021-08-10 08:34:10|||||||||1
1628584460000|2021-08-10 08:34:20|4431.1|4430.5|4431.1|4430.5|4431.35|4430.75|4431.1|4430.5|154
1628584470000|2021-08-10 08:34:30|4431.22|4430.62|4431.35|4430.75|4431.35|4430.75|4431.1|4430.5|59
1628584490000|2021-08-10 08:34:50|4431.1|4430.5|4431.35|4430.75|4431.35|4430.75|4431.1|4430.5|72
1628584500000|2021-08-10 08:35:00|4431.22|4430.62|4431.35|4430.75|4431.35|4430.75|4431.1|4430.5|38
1628584520000|2021-08-10 08:35:20|4431.1|4430.5|4431.1|4430.5|4431.35|4430.75|4431.1|4430.5|41
1628584530000|2021-08-10 08:35:30|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.22|4430.62|44
1628584540000|2021-08-10 08:35:40|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|10
1628584550000|2021-08-10 08:35:50|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|7
1628584560000|2021-08-10 08:36:00|||||||||1
1628584570000|2021-08-10 08:36:10|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|40
1628584580000|2021-08-10 08:36:20|4431.35|4430.75|4431.35|4430.75|4431.6|4431|4431.35|4430.75|45
1628584590000|2021-08-10 08:36:30|4431.47|4430.87|4431.6|4431|4431.6|4431|4431.35|4430.75|15
1628584620000|2021-08-10 08:37:00|||||||||5
1628584630000|2021-08-10 08:37:10|4431.72|4431.12|4431.6|4431|4431.72|4431.12|4431.6|4431|96
1628584640000|2021-08-10 08:37:20|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|70
1628584650000|2021-08-10 08:37:30|4431.1|4430.5|4431.35|4430.75|4431.35|4430.75|4431.1|4430.5|42
1628584660000|2021-08-10 08:37:40|4431.22|4430.62|4431.1|4430.5|4431.22|4430.62|4431.1|4430.5|2
1628584670000|2021-08-10 08:37:50|4431.22|4430.62|4431.35|4430.75|4431.35|4430.75|4431.1|4430.5|61
1628584680000|2021-08-10 08:38:00|4431.1|4430.5|4431.35|4430.75|4431.35|4430.75|4431.1|4430.5|41
1628584690000|2021-08-10 08:38:10|4431.1|4430.5|4431.35|4430.75|4431.35|4430.75|4431.1|4430.5|18
1628584700000|2021-08-10 08:38:20|||||||||6
1628584710000|2021-08-10 08:38:30|4431.47|4430.87|4431.35|4430.75|4431.6|4431|4431.35|4430.75|49
1628584720000|2021-08-10 08:38:40|4431.47|4430.87|4431.6|4431|4431.6|4431|4431.47|4430.87|3
1628584730000|2021-08-10 08:38:50|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|16
1628584740000|2021-08-10 08:39:00|||||||||95
1628584750000|2021-08-10 08:39:10|4431.22|4430.62|4431.1|4430.5|4431.35|4430.75|4431.1|4430.5|67
1628584760000|2021-08-10 08:39:20|||||||||5
1628584770000|2021-08-10 08:39:30|||||||||3
1628584790000|2021-08-10 08:39:50|||||||||3
1628584800000|2021-08-10 08:40:00|||||||||5
1628584810000|2021-08-10 08:40:10|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|25
1628584820000|2021-08-10 08:40:20|||||||||10
1628584830000|2021-08-10 08:40:30|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|19
1628584840000|2021-08-10 08:40:40|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|32
1628584850000|2021-08-10 08:40:50|4431.1|4430.5|4431.35|4430.75|4431.35|4430.75|4431.1|4430.5|11
1628584860000|2021-08-10 08:41:00|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|13
1628584870000|2021-08-10 08:41:10|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|14
1628584880000|2021-08-10 08:41:20|||||||||4
1628584890000|2021-08-10 08:41:30|4430.97|4430.37|4431.1|4430.5|4431.1|4430.5|4430.97|4430.37|14
1628584900000|2021-08-10 08:41:40|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|34
1628584920000|2021-08-10 08:42:00|||||||||15
1628584930000|2021-08-10 08:42:10|4431.47|4430.87|4431.6|4431|4431.6|4431|4431.47|4430.87|11
1628584960000|2021-08-10 08:42:40|||||||||29
1628584970000|2021-08-10 08:42:50|||||||||1
1628584980000|2021-08-10 08:43:00|4431.47|4430.87|4431.35|4430.75|4431.6|4431|4431.35|4430.75|32
1628584990000|2021-08-10 08:43:10|4431.47|4430.87|4431.35|4430.75|4431.6|4431|4431.35|4430.75|7
1628585000000|2021-08-10 08:43:20|4431.47|4430.87|4431.6|4431|4431.6|4431|4431.47|4430.87|9
1628585030000|2021-08-10 08:43:50|4431.72|4431.12|4431.6|4431|4431.85|4431.25|4431.6|4431|15
1628585040000|2021-08-10 08:44:00|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.72|4431.12|12
1628585050000|2021-08-10 08:44:10|4431.6|4431|4431.85|4431.25|4431.85|4431.25|4431.6|4431|19
1628585060000|2021-08-10 08:44:20|||||||||2
1628585080000|2021-08-10 08:44:40|||||||||2
1628585100000|2021-08-10 08:45:00|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|26
1628585110000|2021-08-10 08:45:10|||||||||1
1628585120000|2021-08-10 08:45:20|4431.35|4430.75|4431.35|4430.75|4431.47|4430.87|4431.35|4430.75|56
1628585130000|2021-08-10 08:45:30|4431.47|4430.87|4431.6|4431|4431.6|4431|4431.35|4430.75|28
1628585140000|2021-08-10 08:45:40|4431.47|4430.87|4431.6|4431|4431.6|4431|4431.47|4430.87|13
1628585160000|2021-08-10 08:46:00|4431.35|4430.75|4431.6|4431|4431.6|4431|4431.35|4430.75|18
1628585190000|2021-08-10 08:46:30|||||||||2
1628585200000|2021-08-10 08:46:40|||||||||9
1628585210000|2021-08-10 08:46:50|||||||||1
1628585220000|2021-08-10 08:47:00|||||||||3
1628585230000|2021-08-10 08:47:10|4431.72|4431.12|4432.1|4431.5|4432.1|4431.5|4431.72|4431.12|96
1628585240000|2021-08-10 08:47:20|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|17
1628585250000|2021-08-10 08:47:30|||||||||1
1628585270000|2021-08-10 08:47:50|||||||||20
1628585280000|2021-08-10 08:48:00|||||||||5
1628585290000|2021-08-10 08:48:10|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4431.85|4431.25|71
1628585300000|2021-08-10 08:48:20|4431.97|4431.37|4432.1|4431.5|4432.1|4431.5|4431.97|4431.37|11
1628585310000|2021-08-10 08:48:30|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|27
1628585320000|2021-08-10 08:48:40|4431.6|4431|4431.85|4431.25|4431.85|4431.25|4431.6|4431|32
1628585330000|2021-08-10 08:48:50|4431.6|4431|4431.35|4430.75|4431.6|4431|4431.35|4430.75|24
1628585340000|2021-08-10 08:49:00|||||||||36
1628585360000|2021-08-10 08:49:20|4431.22|4430.62|4431.35|4430.75|4431.35|4430.75|4431.22|4430.62|44
1628585390000|2021-08-10 08:49:50|||||||||1
1628585400000|2021-08-10 08:50:00|4431.47|4430.87|4431.6|4431|4431.6|4431|4431.47|4430.87|19
1628585410000|2021-08-10 08:50:10|||||||||1
1628585420000|2021-08-10 08:50:20|4431.47|4430.87|4431.6|4431|4431.6|4431|4431.35|4430.75|16
1628585460000|2021-08-10 08:51:00|||||||||1
1628585470000|2021-08-10 08:51:10|4431.35|4430.75|4431.35|4430.75|4431.6|4431|4431.35|4430.75|27
1628585480000|2021-08-10 08:51:20|||||||||6
1628585490000|2021-08-10 08:51:30|4431.47|4430.87|4431.6|4431|4431.6|4431|4431.47|4430.87|3
1628585500000|2021-08-10 08:51:40|||||||||4
1628585510000|2021-08-10 08:51:50|||||||||13
1628585520000|2021-08-10 08:52:00|||||||||25
1628585530000|2021-08-10 08:52:10|4431.35|4430.75|4431.35|4430.75|4431.47|4430.87|4431.35|4430.75|23
1628585540000|2021-08-10 08:52:20|4431.47|4430.87|4431.47|4430.87|4431.47|4430.87|4431.47|4430.87|11
1628585550000|2021-08-10 08:52:30|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|0
1628585560000|2021-08-10 08:52:40|4431.6|4431|4431.6|4431|4431.6|4431|4431.47|4430.87|12
1628585580000|2021-08-10 08:53:00|||||||||4
1628585600000|2021-08-10 08:53:20|||||||||51
1628585620000|2021-08-10 08:53:40|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.6|4431|40
1628585630000|2021-08-10 08:53:50|||||||||2
1628585640000|2021-08-10 08:54:00|||||||||3
1628585650000|2021-08-10 08:54:10|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|37
1628585660000|2021-08-10 08:54:20|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|18
1628585700000|2021-08-10 08:55:00|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|33
1628585710000|2021-08-10 08:55:10|||||||||1
1628585730000|2021-08-10 08:55:30|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|49
1628585740000|2021-08-10 08:55:40|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|9
1628585750000|2021-08-10 08:55:50|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|19
1628585760000|2021-08-10 08:56:00|||||||||4
1628585770000|2021-08-10 08:56:10|||||||||7
1628585780000|2021-08-10 08:56:20|||||||||5
1628585790000|2021-08-10 08:56:30|||||||||39
1628585800000|2021-08-10 08:56:40|||||||||2
1628585810000|2021-08-10 08:56:50|||||||||2
1628585830000|2021-08-10 08:57:10|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|33
1628585850000|2021-08-10 08:57:30|||||||||3
1628585860000|2021-08-10 08:57:40|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|41
1628585880000|2021-08-10 08:58:00|||||||||1
1628585890000|2021-08-10 08:58:10|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.47|4431.87|61
1628585910000|2021-08-10 08:58:30|||||||||4
1628585920000|2021-08-10 08:58:40|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|50
1628585940000|2021-08-10 08:59:00|||||||||3
1628585960000|2021-08-10 08:59:20|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|16
1628585970000|2021-08-10 08:59:30|||||||||2
1628585990000|2021-08-10 08:59:50|||||||||17
1628586000000|2021-08-10 09:00:00|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|22
1628586020000|2021-08-10 09:00:20|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|29
1628586030000|2021-08-10 09:00:30|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|14
1628586040000|2021-08-10 09:00:40|4431.97|4431.37|4431.85|4431.25|4432.1|4431.5|4431.85|4431.25|75
1628586050000|2021-08-10 09:00:50|||||||||16
1628586060000|2021-08-10 09:01:00|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|20
1628586070000|2021-08-10 09:01:10|||||||||2
1628586080000|2021-08-10 09:01:20|4431.85|4431.25|4432.35|4431.75|4432.35|4431.75|4431.85|4431.25|75
1628586090000|2021-08-10 09:01:30|4432.1|4431.5|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|33
1628586100000|2021-08-10 09:01:40|||||||||2
1628586130000|2021-08-10 09:02:10|||||||||14
1628586140000|2021-08-10 09:02:20|||||||||4
1628586150000|2021-08-10 09:02:30|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|24
1628586170000|2021-08-10 09:02:50|||||||||2
1628586180000|2021-08-10 09:03:00|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|77
1628586190000|2021-08-10 09:03:10|||||||||1
1628586200000|2021-08-10 09:03:20|||||||||81
1628586230000|2021-08-10 09:03:50|||||||||1
1628586240000|2021-08-10 09:04:00|4432.1|4431.5|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|87
1628586250000|2021-08-10 09:04:10|4431.97|4431.37|4432.1|4431.5|4432.1|4431.5|4431.97|4431.37|21
1628586260000|2021-08-10 09:04:20|||||||||1
1628586270000|2021-08-10 09:04:30|||||||||3
1628586280000|2021-08-10 09:04:40|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|107
1628586290000|2021-08-10 09:04:50|||||||||4
1628586300000|2021-08-10 09:05:00|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|114
1628586310000|2021-08-10 09:05:10|4432.6|4432|4432.6|4432|4432.6|4432|4432.47|4431.87|25
1628586340000|2021-08-10 09:05:40|||||||||4
1628586350000|2021-08-10 09:05:50|||||||||13
1628586360000|2021-08-10 09:06:00|||||||||4
1628586370000|2021-08-10 09:06:10|4432.72|4432.12|4432.72|4432.12|4432.72|4432.12|4432.6|4432|2
1628586380000|2021-08-10 09:06:20|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|0
1628586400000|2021-08-10 09:06:40|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|28
1628586410000|2021-08-10 09:06:50|||||||||35
1628586430000|2021-08-10 09:07:10|||||||||1
1628586450000|2021-08-10 09:07:30|||||||||1
1628586460000|2021-08-10 09:07:40|||||||||1
1628586470000|2021-08-10 09:07:50|||||||||19
1628586480000|2021-08-10 09:08:00|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|29
1628586490000|2021-08-10 09:08:10|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|18
1628586500000|2021-08-10 09:08:20|||||||||27
1628586510000|2021-08-10 09:08:30|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|74
1628586520000|2021-08-10 09:08:40|4431.85|4431.25|4432.1|4431.5|4432.1|4431.5|4431.85|4431.25|19
1628586530000|2021-08-10 09:08:50|||||||||2
1628586540000|2021-08-10 09:09:00|||||||||5
1628586550000|2021-08-10 09:09:10|4431.97|4431.37|4431.85|4431.25|4431.97|4431.37|4431.85|4431.25|21
1628586570000|2021-08-10 09:09:30|4431.6|4431|4431.1|4430.5|4431.6|4431|4431.1|4430.5|201
1628586580000|2021-08-10 09:09:40|4431.35|4430.75|4431.1|4430.5|4431.35|4430.75|4431.1|4430.5|52
1628586590000|2021-08-10 09:09:50|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|33
1628586600000|2021-08-10 09:10:00|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|110
1628586610000|2021-08-10 09:10:10|4431.47|4430.87|4431.35|4430.75|4431.47|4430.87|4431.35|4430.75|43
1628586620000|2021-08-10 09:10:20|||||||||42
1628586630000|2021-08-10 09:10:30|4431.1|4430.5|4431.22|4430.62|4431.35|4430.75|4431.1|4430.5|57
1628586640000|2021-08-10 09:10:40|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|1
1628586650000|2021-08-10 09:10:50|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|15
1628586660000|2021-08-10 09:11:00|4431.6|4431|4431.6|4431|4431.6|4431|4431.35|4430.75|67
1628586670000|2021-08-10 09:11:10|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|98
1628586680000|2021-08-10 09:11:20|4431.6|4431|4431.85|4431.25|4431.85|4431.25|4431.6|4431|51
1628586690000|2021-08-10 09:11:30|||||||||14
1628586700000|2021-08-10 09:11:40|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|12
1628586710000|2021-08-10 09:11:50|4431.47|4430.87|4431.35|4430.75|4431.6|4431|4431.35|4430.75|27
1628586720000|2021-08-10 09:12:00|4431.6|4431|4432.1|4431.5|4432.1|4431.5|4431.6|4431|142
1628586730000|2021-08-10 09:12:10|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|36
1628586740000|2021-08-10 09:12:20|||||||||3
1628586760000|2021-08-10 09:12:40|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|60
1628586770000|2021-08-10 09:12:50|4431.72|4431.12|4431.6|4431|4431.72|4431.12|4431.6|4431|25
1628586780000|2021-08-10 09:13:00|||||||||2
1628586810000|2021-08-10 09:13:30|||||||||1
1628586820000|2021-08-10 09:13:40|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|16
1628586830000|2021-08-10 09:13:50|||||||||3
1628586840000|2021-08-10 09:14:00|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|82
1628586850000|2021-08-10 09:14:10|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|32
1628586860000|2021-08-10 09:14:20|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|29
1628586870000|2021-08-10 09:14:30|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|18
1628586880000|2021-08-10 09:14:40|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|50
1628586890000|2021-08-10 09:14:50|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|26
1628586900000|2021-08-10 09:15:00|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|13
1628586930000|2021-08-10 09:15:30|||||||||8
1628586940000|2021-08-10 09:15:40|||||||||5
1628586950000|2021-08-10 09:15:50|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|16
1628586960000|2021-08-10 09:16:00|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|19
1628586970000|2021-08-10 09:16:10|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|21
1628586980000|2021-08-10 09:16:20|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|17
1628586990000|2021-08-10 09:16:30|4432.1|4431.5|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|22
1628587000000|2021-08-10 09:16:40|||||||||1
1628587010000|2021-08-10 09:16:50|4431.97|4431.37|4432.35|4431.75|4432.35|4431.75|4431.85|4431.25|147
1628587020000|2021-08-10 09:17:00|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|18
1628587030000|2021-08-10 09:17:10|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|60
1628587040000|2021-08-10 09:17:20|4431.6|4431|4431.85|4431.25|4431.85|4431.25|4431.35|4430.75|86
1628587060000|2021-08-10 09:17:40|||||||||37
1628587080000|2021-08-10 09:18:00|||||||||5
1628587090000|2021-08-10 09:18:10|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|14
1628587100000|2021-08-10 09:18:20|||||||||4
1628587130000|2021-08-10 09:18:50|||||||||1
1628587140000|2021-08-10 09:19:00|||||||||4
1628587150000|2021-08-10 09:19:10|||||||||2
1628587170000|2021-08-10 09:19:30|||||||||1
1628587190000|2021-08-10 09:19:50|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|14
1628587200000|2021-08-10 09:20:00|4431.6|4431|4431.72|4431.12|4431.72|4431.12|4431.6|4431|15
1628587210000|2021-08-10 09:20:10|4431.85|4431.25|4432.1|4431.5|4432.1|4431.5|4431.72|4431.12|81
1628587230000|2021-08-10 09:20:30|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|48
1628587240000|2021-08-10 09:20:40|||||||||2
1628587250000|2021-08-10 09:20:50|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|4
1628587260000|2021-08-10 09:21:00|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|17
1628587270000|2021-08-10 09:21:10|||||||||12
1628587280000|2021-08-10 09:21:20|||||||||6
1628587290000|2021-08-10 09:21:30|||||||||3
1628587300000|2021-08-10 09:21:40|||||||||1
1628587320000|2021-08-10 09:22:00|||||||||9
1628587330000|2021-08-10 09:22:10|||||||||2
1628587350000|2021-08-10 09:22:30|||||||||5
1628587380000|2021-08-10 09:23:00|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|27
1628587390000|2021-08-10 09:23:10|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|16
1628587400000|2021-08-10 09:23:20|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|23
1628587410000|2021-08-10 09:23:30|||||||||24
1628587430000|2021-08-10 09:23:50|||||||||21
1628587440000|2021-08-10 09:24:00|4431.85|4431.25|4431.6|4431|4431.85|4431.25|4431.6|4431|26
1628587450000|2021-08-10 09:24:10|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|8
1628587460000|2021-08-10 09:24:20|4431.97|4431.37|4431.97|4431.37|4431.97|4431.37|4431.85|4431.25|18
1628587470000|2021-08-10 09:24:30|4431.85|4431.25|4431.97|4431.37|4432.1|4431.5|4431.85|4431.25|1
1628587480000|2021-08-10 09:24:40|4432.1|4431.5|4431.85|4431.25|4432.1|4431.5|4431.85|4431.25|4
1628587500000|2021-08-10 09:25:00|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|27
1628587520000|2021-08-10 09:25:20|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|17
1628587530000|2021-08-10 09:25:30|4432.1|4431.5|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|7
1628587540000|2021-08-10 09:25:40|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|33
1628587550000|2021-08-10 09:25:50|4432.1|4431.5|4431.85|4431.25|4432.1|4431.5|4431.85|4431.25|10
1628587560000|2021-08-10 09:26:00|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|12
1628587590000|2021-08-10 09:26:30|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|14
1628587600000|2021-08-10 09:26:40|||||||||13
1628587610000|2021-08-10 09:26:50|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|35
1628587620000|2021-08-10 09:27:00|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|12
1628587630000|2021-08-10 09:27:10|||||||||11
1628587650000|2021-08-10 09:27:30|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|24
1628587660000|2021-08-10 09:27:40|||||||||12
1628587670000|2021-08-10 09:27:50|||||||||1
1628587680000|2021-08-10 09:28:00|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4431.97|4431.37|28
1628587690000|2021-08-10 09:28:10|||||||||3
1628587720000|2021-08-10 09:28:40|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|22
1628587730000|2021-08-10 09:28:50|||||||||31
1628587740000|2021-08-10 09:29:00|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|9
1628587750000|2021-08-10 09:29:10|||||||||6
1628587760000|2021-08-10 09:29:20|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|26
1628587790000|2021-08-10 09:29:50|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4431.85|4431.25|38
1628587800000|2021-08-10 09:30:00|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|40
1628587810000|2021-08-10 09:30:10|4431.85|4431.25|4431.85|4431.25|4432.1|4431.5|4431.85|4431.25|58
1628587820000|2021-08-10 09:30:20|4431.97|4431.37|4432.1|4431.5|4432.1|4431.5|4431.97|4431.37|4
1628587830000|2021-08-10 09:30:30|||||||||3
1628587840000|2021-08-10 09:30:40|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|29
1628587860000|2021-08-10 09:31:00|||||||||21
1628587880000|2021-08-10 09:31:20|||||||||1
1628587890000|2021-08-10 09:31:30|||||||||5
1628587900000|2021-08-10 09:31:40|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|22
1628587910000|2021-08-10 09:31:50|||||||||1
1628587920000|2021-08-10 09:32:00|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|28
1628587930000|2021-08-10 09:32:10|||||||||1
1628587940000|2021-08-10 09:32:20|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|56
1628587960000|2021-08-10 09:32:40|||||||||4
1628587970000|2021-08-10 09:32:50|4432.72|4432.12|4432.6|4432|4432.72|4432.12|4432.6|4432|50
1628587980000|2021-08-10 09:33:00|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.6|4432|37
1628587990000|2021-08-10 09:33:10|4432.6|4432|4432.85|4432.25|4432.85|4432.25|4432.6|4432|34
1628588000000|2021-08-10 09:33:20|4432.72|4432.12|4432.6|4432|4432.72|4432.12|4432.6|4432|5
1628588030000|2021-08-10 09:33:50|4432.35|4431.75|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|48
1628588040000|2021-08-10 09:34:00|||||||||29
1628588050000|2021-08-10 09:34:10|||||||||1
1628588060000|2021-08-10 09:34:20|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.35|4431.75|82
1628588070000|2021-08-10 09:34:30|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|6
1628588080000|2021-08-10 09:34:40|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|66
1628588090000|2021-08-10 09:34:50|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|0
1628588100000|2021-08-10 09:35:00|||||||||15
1628588120000|2021-08-10 09:35:20|||||||||2
1628588130000|2021-08-10 09:35:30|4431.85|4431.25|4432.1|4431.5|4432.1|4431.5|4431.85|4431.25|53
1628588140000|2021-08-10 09:35:40|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|24
1628588150000|2021-08-10 09:35:50|||||||||8
1628588160000|2021-08-10 09:36:00|||||||||2
1628588170000|2021-08-10 09:36:10|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|43
1628588190000|2021-08-10 09:36:30|||||||||1
1628588200000|2021-08-10 09:36:40|||||||||1
1628588210000|2021-08-10 09:36:50|||||||||13
1628588230000|2021-08-10 09:37:10|||||||||3
1628588240000|2021-08-10 09:37:20|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|14
1628588260000|2021-08-10 09:37:40|||||||||1
1628588270000|2021-08-10 09:37:50|||||||||1
1628588280000|2021-08-10 09:38:00|4431.72|4431.12|4431.6|4431|4431.72|4431.12|4431.6|4431|21
1628588290000|2021-08-10 09:38:10|4431.72|4431.12|4431.85|4431.25|4431.85|4431.25|4431.6|4431|15
1628588300000|2021-08-10 09:38:20|4431.6|4431|4431.72|4431.12|4431.85|4431.25|4431.6|4431|16
1628588310000|2021-08-10 09:38:30|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|0
1628588320000|2021-08-10 09:38:40|4431.6|4431|4431.85|4431.25|4431.85|4431.25|4431.6|4431|42
1628588340000|2021-08-10 09:39:00|||||||||1
1628588350000|2021-08-10 09:39:10|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|37
1628588370000|2021-08-10 09:39:30|4431.72|4431.12|4431.85|4431.25|4431.85|4431.25|4431.72|4431.12|14
1628588380000|2021-08-10 09:39:40|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|27
1628588390000|2021-08-10 09:39:50|||||||||1
1628588400000|2021-08-10 09:40:00|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|41
1628588420000|2021-08-10 09:40:20|||||||||22
1628588430000|2021-08-10 09:40:30|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|7
1628588440000|2021-08-10 09:40:40|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|33
1628588450000|2021-08-10 09:40:50|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|2
1628588460000|2021-08-10 09:41:00|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|10
1628588480000|2021-08-10 09:41:20|4431.85|4431.25|4431.85|4431.25|4431.97|4431.37|4431.85|4431.25|22
1628588490000|2021-08-10 09:41:30|||||||||2
1628588500000|2021-08-10 09:41:40|||||||||19
1628588510000|2021-08-10 09:41:50|||||||||4
1628588520000|2021-08-10 09:42:00|||||||||1
1628588530000|2021-08-10 09:42:10|||||||||1
1628588540000|2021-08-10 09:42:20|4432.1|4431.5|4431.85|4431.25|4432.1|4431.5|4431.85|4431.25|23
1628588570000|2021-08-10 09:42:50|4431.6|4431|4432.1|4431.5|4432.1|4431.5|4431.6|4431|92
1628588580000|2021-08-10 09:43:00|4431.85|4431.25|4431.85|4431.25|4432.1|4431.5|4431.85|4431.25|18
1628588590000|2021-08-10 09:43:10|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|8
1628588600000|2021-08-10 09:43:20|||||||||1
1628588610000|2021-08-10 09:43:30|||||||||1
1628588630000|2021-08-10 09:43:50|||||||||3
1628588640000|2021-08-10 09:44:00|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|20
1628588650000|2021-08-10 09:44:10|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|42
1628588660000|2021-08-10 09:44:20|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|40
1628588680000|2021-08-10 09:44:40|4432.1|4431.5|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|15
1628588700000|2021-08-10 09:45:00|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|23
1628588710000|2021-08-10 09:45:10|4432.22|4431.62|4432.22|4431.62|4432.22|4431.62|4432.22|4431.62|27
1628588720000|2021-08-10 09:45:20|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|6
1628588730000|2021-08-10 09:45:30|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|5
1628588740000|2021-08-10 09:45:40|||||||||4
1628588750000|2021-08-10 09:45:50|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|5
1628588770000|2021-08-10 09:46:10|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|14
1628588780000|2021-08-10 09:46:20|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|18
1628588790000|2021-08-10 09:46:30|||||||||4
1628588800000|2021-08-10 09:46:40|||||||||1
1628588810000|2021-08-10 09:46:50|||||||||6
1628588820000|2021-08-10 09:47:00|||||||||3
1628588830000|2021-08-10 09:47:10|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|17
1628588860000|2021-08-10 09:47:40|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|32
1628588870000|2021-08-10 09:47:50|||||||||8
1628588880000|2021-08-10 09:48:00|||||||||1
1628588890000|2021-08-10 09:48:10|||||||||1
1628588910000|2021-08-10 09:48:30|||||||||2
1628588920000|2021-08-10 09:48:40|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|29
1628588940000|2021-08-10 09:49:00|4432.1|4431.5|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|63
1628588950000|2021-08-10 09:49:10|||||||||2
1628588960000|2021-08-10 09:49:20|4432.1|4431.5|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|27
1628588970000|2021-08-10 09:49:30|||||||||3
1628589000000|2021-08-10 09:50:00|||||||||1
1628589010000|2021-08-10 09:50:10|||||||||1
1628589040000|2021-08-10 09:50:40|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|19
1628589060000|2021-08-10 09:51:00|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|56
1628589070000|2021-08-10 09:51:10|4431.97|4431.37|4432.1|4431.5|4432.1|4431.5|4431.97|4431.37|33
1628589080000|2021-08-10 09:51:20|||||||||2
1628589090000|2021-08-10 09:51:30|||||||||5
1628589100000|2021-08-10 09:51:40|||||||||2
1628589120000|2021-08-10 09:52:00|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|18
1628589140000|2021-08-10 09:52:20|||||||||1
1628589150000|2021-08-10 09:52:30|||||||||4
1628589160000|2021-08-10 09:52:40|||||||||2
1628589170000|2021-08-10 09:52:50|||||||||22
1628589180000|2021-08-10 09:53:00|||||||||9
1628589230000|2021-08-10 09:53:50|||||||||1
1628589240000|2021-08-10 09:54:00|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|11
1628589260000|2021-08-10 09:54:20|||||||||1
1628589270000|2021-08-10 09:54:30|||||||||6
1628589290000|2021-08-10 09:54:50|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|17
1628589300000|2021-08-10 09:55:00|||||||||34
1628589320000|2021-08-10 09:55:20|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|20
1628589330000|2021-08-10 09:55:30|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|1
1628589350000|2021-08-10 09:55:50|||||||||2
1628589360000|2021-08-10 09:56:00|4432.22|4431.62|4432.22|4431.62|4432.22|4431.62|4432.1|4431.5|59
1628589370000|2021-08-10 09:56:10|4432.1|4431.5|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|4
1628589380000|2021-08-10 09:56:20|||||||||3
1628589390000|2021-08-10 09:56:30|||||||||1
1628589420000|2021-08-10 09:57:00|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|62
1628589430000|2021-08-10 09:57:10|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|15
1628589440000|2021-08-10 09:57:20|||||||||1
1628589450000|2021-08-10 09:57:30|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|18
1628589460000|2021-08-10 09:57:40|||||||||2
1628589480000|2021-08-10 09:58:00|||||||||6
1628589490000|2021-08-10 09:58:10|||||||||2
1628589500000|2021-08-10 09:58:20|||||||||28
1628589510000|2021-08-10 09:58:30|4431.85|4431.25|4432.1|4431.5|4432.1|4431.5|4431.85|4431.25|25
1628589520000|2021-08-10 09:58:40|||||||||9
1628589530000|2021-08-10 09:58:50|||||||||1
1628589540000|2021-08-10 09:59:00|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|21
1628589550000|2021-08-10 09:59:10|4432.1|4431.5|4431.85|4431.25|4432.1|4431.5|4431.85|4431.25|79
1628589560000|2021-08-10 09:59:20|||||||||18
1628589570000|2021-08-10 09:59:30|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|9
1628589580000|2021-08-10 09:59:40|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|8
1628589590000|2021-08-10 09:59:50|4431.72|4431.12|4431.6|4431|4431.72|4431.12|4431.6|4431|36
1628589600000|2021-08-10 10:00:00|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|17
1628589610000|2021-08-10 10:00:10|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|21
1628589620000|2021-08-10 10:00:20|4431.85|4431.25|4432.1|4431.5|4432.1|4431.5|4431.85|4431.25|32
1628589630000|2021-08-10 10:00:30|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|54
1628589640000|2021-08-10 10:00:40|4432.22|4431.62|4432.22|4431.62|4432.35|4431.75|4432.1|4431.5|20
1628589650000|2021-08-10 10:00:50|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|1
1628589660000|2021-08-10 10:01:00|4432.22|4431.62|4432.22|4431.62|4432.35|4431.75|4432.1|4431.5|33
1628589670000|2021-08-10 10:01:10|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|7
1628589680000|2021-08-10 10:01:20|4432.22|4431.62|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|2
1628589690000|2021-08-10 10:01:30|||||||||1
1628589700000|2021-08-10 10:01:40|||||||||2
1628589710000|2021-08-10 10:01:50|||||||||5
1628589720000|2021-08-10 10:02:00|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|15
1628589740000|2021-08-10 10:02:20|4431.6|4431|4431.85|4431.25|4431.85|4431.25|4431.6|4431|30
1628589750000|2021-08-10 10:02:30|||||||||8
1628589770000|2021-08-10 10:02:50|||||||||1
1628589780000|2021-08-10 10:03:00|4431.6|4431|4431.6|4431|4431.85|4431.25|4431.6|4431|29
1628589790000|2021-08-10 10:03:10|||||||||1
1628589800000|2021-08-10 10:03:20|4431.1|4430.5|4430.85|4430.25|4431.1|4430.5|4430.85|4430.25|230
1628589810000|2021-08-10 10:03:30|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4430.85|4430.25|31
1628589820000|2021-08-10 10:03:40|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|81
1628589830000|2021-08-10 10:03:50|||||||||2
1628589840000|2021-08-10 10:04:00|4430.6|4430|4430.6|4430|4430.6|4430|4430.6|4430|128
1628589850000|2021-08-10 10:04:10|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|36
1628589860000|2021-08-10 10:04:20|||||||||2
1628589870000|2021-08-10 10:04:30|||||||||1
1628589880000|2021-08-10 10:04:40|||||||||23
1628589890000|2021-08-10 10:04:50|||||||||18
1628589900000|2021-08-10 10:05:00|4430.6|4430|4430.6|4430|4430.6|4430|4430.6|4430|29
1628589910000|2021-08-10 10:05:10|||||||||2
1628589920000|2021-08-10 10:05:20|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|4430.85|4430.25|40
1628589930000|2021-08-10 10:05:30|||||||||1
1628589940000|2021-08-10 10:05:40|||||||||10
1628589950000|2021-08-10 10:05:50|||||||||1
1628589960000|2021-08-10 10:06:00|||||||||43
1628589970000|2021-08-10 10:06:10|||||||||2
1628589980000|2021-08-10 10:06:20|||||||||2
1628589990000|2021-08-10 10:06:30|||||||||1
1628590000000|2021-08-10 10:06:40|||||||||1
1628590010000|2021-08-10 10:06:50|||||||||1
1628590020000|2021-08-10 10:07:00|||||||||5
1628590030000|2021-08-10 10:07:10|||||||||5
1628590040000|2021-08-10 10:07:20|4430.6|4430|4430.85|4430.25|4430.85|4430.25|4430.6|4430|86
1628590050000|2021-08-10 10:07:30|||||||||2
1628590060000|2021-08-10 10:07:40|||||||||4
1628590070000|2021-08-10 10:07:50|||||||||1
1628590080000|2021-08-10 10:08:00|||||||||9
1628590090000|2021-08-10 10:08:10|||||||||1
1628590120000|2021-08-10 10:08:40|||||||||1
1628590130000|2021-08-10 10:08:50|||||||||1
1628590140000|2021-08-10 10:09:00|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|36
1628590150000|2021-08-10 10:09:10|||||||||1
1628590160000|2021-08-10 10:09:20|||||||||2
1628590170000|2021-08-10 10:09:30|||||||||5
1628590180000|2021-08-10 10:09:40|||||||||1
1628590190000|2021-08-10 10:09:50|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|150
1628590200000|2021-08-10 10:10:00|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|9
1628590210000|2021-08-10 10:10:10|4431.72|4431.12|4431.6|4431|4431.85|4431.25|4431.6|4431|75
1628590220000|2021-08-10 10:10:20|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|13
1628590230000|2021-08-10 10:10:30|||||||||1
1628590240000|2021-08-10 10:10:40|4431.72|4431.12|4431.6|4431|4431.72|4431.12|4431.6|4431|20
1628590250000|2021-08-10 10:10:50|||||||||1
1628590260000|2021-08-10 10:11:00|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|21
1628590280000|2021-08-10 10:11:20|||||||||4
1628590290000|2021-08-10 10:11:30|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|22
1628590310000|2021-08-10 10:11:50|||||||||10
1628590320000|2021-08-10 10:12:00|||||||||14
1628590330000|2021-08-10 10:12:10|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|28
1628590340000|2021-08-10 10:12:20|||||||||7
1628590350000|2021-08-10 10:12:30|||||||||1
1628590370000|2021-08-10 10:12:50|||||||||1
1628590400000|2021-08-10 10:13:20|4431.47|4430.87|4431.35|4430.75|4431.6|4431|4431.35|4430.75|21
1628590410000|2021-08-10 10:13:30|4431.47|4430.87|4431.6|4431|4431.6|4431|4431.47|4430.87|27
1628590420000|2021-08-10 10:13:40|4431.35|4430.75|4431.6|4431|4431.6|4431|4431.35|4430.75|8
1628590430000|2021-08-10 10:13:50|4431.47|4430.87|4431.6|4431|4431.6|4431|4431.47|4430.87|10
1628590440000|2021-08-10 10:14:00|||||||||1
1628590450000|2021-08-10 10:14:10|||||||||1
1628590460000|2021-08-10 10:14:20|||||||||1
1628590470000|2021-08-10 10:14:30|||||||||1
1628590490000|2021-08-10 10:14:50|||||||||1
1628590500000|2021-08-10 10:15:00|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|44
1628590510000|2021-08-10 10:15:10|||||||||1
1628590520000|2021-08-10 10:15:20|4431.6|4431|4431.35|4430.75|4431.6|4431|4431.35|4430.75|46
1628590540000|2021-08-10 10:15:40|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|26
1628590550000|2021-08-10 10:15:50|||||||||1
1628590560000|2021-08-10 10:16:00|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.1|4430.5|43
1628590590000|2021-08-10 10:16:30|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|54
1628590610000|2021-08-10 10:16:50|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|15
1628590620000|2021-08-10 10:17:00|||||||||16
1628590630000|2021-08-10 10:17:10|||||||||1
1628590640000|2021-08-10 10:17:20|||||||||1
1628590650000|2021-08-10 10:17:30|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|17
1628590660000|2021-08-10 10:17:40|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|12
1628590670000|2021-08-10 10:17:50|4431.1|4430.5|4431.35|4430.75|4431.35|4430.75|4431.1|4430.5|44
1628590720000|2021-08-10 10:18:40|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|19
1628590730000|2021-08-10 10:18:50|||||||||9
1628590740000|2021-08-10 10:19:00|4431.35|4430.75|4431.47|4430.87|4431.47|4430.87|4431.35|4430.75|57
1628590750000|2021-08-10 10:19:10|4431.6|4431|4431.35|4430.75|4431.6|4431|4431.35|4430.75|3
1628590760000|2021-08-10 10:19:20|4431.47|4430.87|4431.6|4431|4431.6|4431|4431.47|4430.87|0
1628590770000|2021-08-10 10:19:30|4431.47|4430.87|4431.6|4431|4431.6|4431|4431.47|4430.87|27
1628590790000|2021-08-10 10:19:50|4431.85|4431.25|4431.6|4431|4431.85|4431.25|4431.6|4431|42
1628590800000|2021-08-10 10:20:00|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|14
1628590810000|2021-08-10 10:20:10|||||||||39
1628590820000|2021-08-10 10:20:20|4431.6|4431|4431.85|4431.25|4431.85|4431.25|4431.6|4431|117
1628590840000|2021-08-10 10:20:40|4431.6|4431|4431.85|4431.25|4431.85|4431.25|4431.6|4431|29
1628590850000|2021-08-10 10:20:50|4431.6|4431|4431.85|4431.25|4431.85|4431.25|4431.6|4431|30
1628590860000|2021-08-10 10:21:00|4431.72|4431.12|4431.85|4431.25|4431.85|4431.25|4431.6|4431|15
1628590870000|2021-08-10 10:21:10|||||||||2
1628590880000|2021-08-10 10:21:20|||||||||1
1628590890000|2021-08-10 10:21:30|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|21
1628590900000|2021-08-10 10:21:40|||||||||27
1628590910000|2021-08-10 10:21:50|||||||||4
1628590920000|2021-08-10 10:22:00|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|37
1628590930000|2021-08-10 10:22:10|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|5
1628590950000|2021-08-10 10:22:30|4431.35|4430.75|4431.6|4431|4431.6|4431|4431.35|4430.75|16
1628590970000|2021-08-10 10:22:50|||||||||2
1628590980000|2021-08-10 10:23:00|||||||||7
1628590990000|2021-08-10 10:23:10|||||||||1
1628591000000|2021-08-10 10:23:20|||||||||2
1628591020000|2021-08-10 10:23:40|||||||||1
1628591030000|2021-08-10 10:23:50|||||||||3
1628591040000|2021-08-10 10:24:00|||||||||2
1628591050000|2021-08-10 10:24:10|||||||||13
1628591070000|2021-08-10 10:24:30|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|22
1628591080000|2021-08-10 10:24:40|||||||||3
1628591090000|2021-08-10 10:24:50|||||||||33
1628591100000|2021-08-10 10:25:00|4431.97|4431.37|4432.1|4431.5|4432.1|4431.5|4431.97|4431.37|21
1628591110000|2021-08-10 10:25:10|||||||||1
1628591120000|2021-08-10 10:25:20|||||||||31
1628591130000|2021-08-10 10:25:30|||||||||29
1628591140000|2021-08-10 10:25:40|||||||||1
1628591150000|2021-08-10 10:25:50|4431.97|4431.37|4431.97|4431.37|4431.97|4431.37|4431.85|4431.25|48
1628591160000|2021-08-10 10:26:00|4432.1|4431.5|4431.85|4431.25|4432.1|4431.5|4431.85|4431.25|19
1628591200000|2021-08-10 10:26:40|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|38
1628591210000|2021-08-10 10:26:50|||||||||2
1628591220000|2021-08-10 10:27:00|||||||||8
1628591240000|2021-08-10 10:27:20|||||||||11
1628591250000|2021-08-10 10:27:30|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|4431.1|4430.5|63
1628591260000|2021-08-10 10:27:40|||||||||136
1628591270000|2021-08-10 10:27:50|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|88
1628591280000|2021-08-10 10:28:00|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|52
1628591300000|2021-08-10 10:28:20|||||||||1
1628591310000|2021-08-10 10:28:30|||||||||3
1628591330000|2021-08-10 10:28:50|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.6|4431|50
1628591340000|2021-08-10 10:29:00|||||||||3
1628591370000|2021-08-10 10:29:30|||||||||2
1628591380000|2021-08-10 10:29:40|||||||||1
1628591390000|2021-08-10 10:29:50|||||||||3
1628591400000|2021-08-10 10:30:00|4432.1|4431.5|4431.85|4431.25|4432.1|4431.5|4431.85|4431.25|61
1628591420000|2021-08-10 10:30:20|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|18
1628591430000|2021-08-10 10:30:30|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|5
1628591510000|2021-08-10 10:31:50|||||||||6
1628591520000|2021-08-10 10:32:00|||||||||9
1628591550000|2021-08-10 10:32:30|4431.6|4431|4431.85|4431.25|4431.85|4431.25|4431.6|4431|60
1628591570000|2021-08-10 10:32:50|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|49
1628591580000|2021-08-10 10:33:00|4431.85|4431.25|4431.6|4431|4431.85|4431.25|4431.6|4431|41
1628591590000|2021-08-10 10:33:10|||||||||1
1628591600000|2021-08-10 10:33:20|||||||||6
1628591610000|2021-08-10 10:33:30|||||||||3
1628591630000|2021-08-10 10:33:50|||||||||66
1628591640000|2021-08-10 10:34:00|||||||||10
1628591660000|2021-08-10 10:34:20|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|4431.35|4430.75|32
1628591670000|2021-08-10 10:34:30|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|47
1628591680000|2021-08-10 10:34:40|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|73
1628591700000|2021-08-10 10:35:00|||||||||3
1628591710000|2021-08-10 10:35:10|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|21
1628591720000|2021-08-10 10:35:20|||||||||2
1628591760000|2021-08-10 10:36:00|||||||||3
1628591770000|2021-08-10 10:36:10|||||||||5
1628591780000|2021-08-10 10:36:20|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|56
1628591790000|2021-08-10 10:36:30|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|41
1628591800000|2021-08-10 10:36:40|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|25
1628591810000|2021-08-10 10:36:50|||||||||1
1628591840000|2021-08-10 10:37:20|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|76
1628591860000|2021-08-10 10:37:40|||||||||13
1628591880000|2021-08-10 10:38:00|||||||||7
1628591890000|2021-08-10 10:38:10|||||||||5
1628591900000|2021-08-10 10:38:20|||||||||2
1628591910000|2021-08-10 10:38:30|||||||||1
1628591930000|2021-08-10 10:38:50|||||||||31
1628591940000|2021-08-10 10:39:00|||||||||1
1628591950000|2021-08-10 10:39:10|||||||||1
1628591960000|2021-08-10 10:39:20|||||||||7
1628591980000|2021-08-10 10:39:40|4432.85|4432.25|4432.6|4432|4432.85|4432.25|4432.6|4432|75
1628592000000|2021-08-10 10:40:00|||||||||13
1628592010000|2021-08-10 10:40:10|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|9
1628592020000|2021-08-10 10:40:20|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|16
1628592050000|2021-08-10 10:40:50|||||||||3
1628592060000|2021-08-10 10:41:00|4432.35|4431.75|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|16
1628592070000|2021-08-10 10:41:10|||||||||1
1628592090000|2021-08-10 10:41:30|||||||||2
1628592100000|2021-08-10 10:41:40|||||||||3
1628592110000|2021-08-10 10:41:50|||||||||2
1628592130000|2021-08-10 10:42:10|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|37
1628592140000|2021-08-10 10:42:20|||||||||30
1628592150000|2021-08-10 10:42:30|||||||||1
1628592160000|2021-08-10 10:42:40|||||||||8
1628592190000|2021-08-10 10:43:10|||||||||32
1628592200000|2021-08-10 10:43:20|||||||||36
1628592210000|2021-08-10 10:43:30|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|15
1628592220000|2021-08-10 10:43:40|||||||||1
1628592240000|2021-08-10 10:44:00|||||||||2
1628592260000|2021-08-10 10:44:20|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|24
1628592290000|2021-08-10 10:44:50|4431.85|4431.25|4431.85|4431.25|4432.1|4431.5|4431.85|4431.25|37
1628592300000|2021-08-10 10:45:00|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|11
1628592310000|2021-08-10 10:45:10|4431.97|4431.37|4432.1|4431.5|4432.1|4431.5|4431.97|4431.37|12
1628592330000|2021-08-10 10:45:30|||||||||2
1628592340000|2021-08-10 10:45:40|||||||||2
1628592350000|2021-08-10 10:45:50|||||||||6
1628592360000|2021-08-10 10:46:00|||||||||2
1628592380000|2021-08-10 10:46:20|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|24
1628592390000|2021-08-10 10:46:30|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|6
1628592400000|2021-08-10 10:46:40|||||||||1
1628592410000|2021-08-10 10:46:50|||||||||24
1628592420000|2021-08-10 10:47:00|||||||||16
1628592470000|2021-08-10 10:47:50|||||||||1
1628592510000|2021-08-10 10:48:30|||||||||11
1628592520000|2021-08-10 10:48:40|||||||||2
1628592550000|2021-08-10 10:49:10|||||||||6
1628592560000|2021-08-10 10:49:20|||||||||1
1628592570000|2021-08-10 10:49:30|||||||||2
1628592580000|2021-08-10 10:49:40|||||||||2
1628592600000|2021-08-10 10:50:00|||||||||61
1628592620000|2021-08-10 10:50:20|||||||||2
1628592630000|2021-08-10 10:50:30|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|65
1628592640000|2021-08-10 10:50:40|4431.97|4431.37|4431.85|4431.25|4431.97|4431.37|4431.85|4431.25|101
1628592650000|2021-08-10 10:50:50|||||||||3
1628592660000|2021-08-10 10:51:00|4432.1|4431.5|4431.85|4431.25|4432.1|4431.5|4431.85|4431.25|142
1628592680000|2021-08-10 10:51:20|4431.97|4431.37|4432.1|4431.5|4432.1|4431.5|4431.97|4431.37|12
1628592710000|2021-08-10 10:51:50|||||||||6
1628592720000|2021-08-10 10:52:00|||||||||1
1628592730000|2021-08-10 10:52:10|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|59
1628592740000|2021-08-10 10:52:20|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|106
1628592750000|2021-08-10 10:52:30|||||||||1
1628592760000|2021-08-10 10:52:40|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|45
1628592770000|2021-08-10 10:52:50|4432.1|4431.5|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|22
1628592780000|2021-08-10 10:53:00|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.22|4431.62|7
1628592790000|2021-08-10 10:53:10|||||||||5
1628592810000|2021-08-10 10:53:30|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|27
1628592820000|2021-08-10 10:53:40|||||||||1
1628592840000|2021-08-10 10:54:00|||||||||34
1628592850000|2021-08-10 10:54:10|4432.22|4431.62|4432.6|4432|4432.6|4432|4432.1|4431.5|76
1628592860000|2021-08-10 10:54:20|4432.47|4431.87|4432.35|4431.75|4432.47|4431.87|4432.35|4431.75|7
1628592890000|2021-08-10 10:54:50|||||||||1
1628592900000|2021-08-10 10:55:00|||||||||2
1628592920000|2021-08-10 10:55:20|||||||||44
1628592930000|2021-08-10 10:55:30|||||||||1
1628592940000|2021-08-10 10:55:40|||||||||28
1628592950000|2021-08-10 10:55:50|4432.6|4432|4432.6|4432|4432.6|4432|4432.35|4431.75|41
1628592960000|2021-08-10 10:56:00|||||||||2
1628592970000|2021-08-10 10:56:10|||||||||3
1628592990000|2021-08-10 10:56:30|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|32
1628593000000|2021-08-10 10:56:40|||||||||5
1628593010000|2021-08-10 10:56:50|4432.47|4431.87|4432.47|4431.87|4432.6|4432|4432.35|4431.75|21
1628593020000|2021-08-10 10:57:00|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|0
1628593040000|2021-08-10 10:57:20|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|31
1628593050000|2021-08-10 10:57:30|||||||||3
1628593070000|2021-08-10 10:57:50|||||||||1
1628593080000|2021-08-10 10:58:00|||||||||1
1628593090000|2021-08-10 10:58:10|||||||||82
1628593100000|2021-08-10 10:58:20|4432.1|4431.5|4431.85|4431.25|4432.1|4431.5|4431.85|4431.25|153
1628593110000|2021-08-10 10:58:30|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|40
1628593120000|2021-08-10 10:58:40|||||||||3
1628593130000|2021-08-10 10:58:50|||||||||53
1628593140000|2021-08-10 10:59:00|||||||||1
1628593160000|2021-08-10 10:59:20|||||||||2
1628593170000|2021-08-10 10:59:30|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|103
1628593180000|2021-08-10 10:59:40|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|8
1628593200000|2021-08-10 11:00:00|4431.72|4431.12|4431.6|4431|4431.85|4431.25|4431.6|4431|96
1628593210000|2021-08-10 11:00:10|4431.85|4431.25|4431.6|4431|4431.85|4431.25|4431.6|4431|17
1628593220000|2021-08-10 11:00:20|||||||||1
1628593230000|2021-08-10 11:00:30|4431.85|4431.25|4431.6|4431|4431.85|4431.25|4431.6|4431|57
1628593240000|2021-08-10 11:00:40|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|25
1628593250000|2021-08-10 11:00:50|||||||||7
1628593260000|2021-08-10 11:01:00|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|113
1628593270000|2021-08-10 11:01:10|4431.35|4430.75|4431.35|4430.75|4431.6|4431|4431.35|4430.75|144
1628593290000|2021-08-10 11:01:30|||||||||72
1628593300000|2021-08-10 11:01:40|4431.6|4431|4431.6|4431|4431.6|4431|4431.6|4431|49
1628593320000|2021-08-10 11:02:00|4431.85|4431.25|4432.1|4431.5|4432.1|4431.5|4431.85|4431.25|85
1628593330000|2021-08-10 11:02:10|||||||||13
1628593340000|2021-08-10 11:02:20|4432.35|4431.75|4432.85|4432.25|4432.85|4432.25|4432.35|4431.75|343
1628593350000|2021-08-10 11:02:30|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|26
1628593370000|2021-08-10 11:02:50|||||||||2
1628593380000|2021-08-10 11:03:00|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.6|4432|36
1628593390000|2021-08-10 11:03:10|||||||||5
1628593400000|2021-08-10 11:03:20|||||||||3
1628593410000|2021-08-10 11:03:30|4432.72|4432.12|4432.72|4432.12|4432.72|4432.12|4432.72|4432.12|14
1628593420000|2021-08-10 11:03:40|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|8
1628593440000|2021-08-10 11:04:00|||||||||3
1628593460000|2021-08-10 11:04:20|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4432.85|4432.25|195
1628593470000|2021-08-10 11:04:30|||||||||46
1628593480000|2021-08-10 11:04:40|4433.35|4432.75|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|61
1628593490000|2021-08-10 11:04:50|4433.35|4432.75|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|9
1628593500000|2021-08-10 11:05:00|||||||||16
1628593510000|2021-08-10 11:05:10|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|15
1628593520000|2021-08-10 11:05:20|||||||||12
1628593530000|2021-08-10 11:05:30|||||||||4
1628593540000|2021-08-10 11:05:40|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|55
1628593560000|2021-08-10 11:06:00|||||||||37
1628593570000|2021-08-10 11:06:10|4432.85|4432.25|4432.35|4431.75|4432.85|4432.25|4432.35|4431.75|256
1628593580000|2021-08-10 11:06:20|||||||||126
1628593590000|2021-08-10 11:06:30|4432.1|4431.5|4432.1|4431.5|4432.22|4431.62|4432.1|4431.5|98
1628593600000|2021-08-10 11:06:40|||||||||4
1628593610000|2021-08-10 11:06:50|||||||||25
1628593620000|2021-08-10 11:07:00|||||||||41
1628593630000|2021-08-10 11:07:10|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|15
1628593640000|2021-08-10 11:07:20|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|20
1628593650000|2021-08-10 11:07:30|4432.35|4431.75|4432.6|4432|4432.6|4432|4432.35|4431.75|28
1628593670000|2021-08-10 11:07:50|4432.35|4431.75|4432.35|4431.75|4432.6|4432|4432.35|4431.75|25
1628593680000|2021-08-10 11:08:00|4432.6|4432|4432.47|4431.87|4432.6|4432|4432.35|4431.75|11
1628593690000|2021-08-10 11:08:10|4432.6|4432|4432.47|4431.87|4432.6|4432|4432.47|4431.87|0
1628593700000|2021-08-10 11:08:20|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|1
1628593710000|2021-08-10 11:08:30|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|15
1628593720000|2021-08-10 11:08:40|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|3
1628593730000|2021-08-10 11:08:50|||||||||1
1628593740000|2021-08-10 11:09:00|||||||||9
1628593750000|2021-08-10 11:09:10|||||||||2
1628593760000|2021-08-10 11:09:20|||||||||3
1628593770000|2021-08-10 11:09:30|||||||||35
1628593780000|2021-08-10 11:09:40|||||||||8
1628593790000|2021-08-10 11:09:50|4432.35|4431.75|4432.35|4431.75|4432.6|4432|4432.35|4431.75|15
1628593800000|2021-08-10 11:10:00|4432.47|4431.87|4432.47|4431.87|4432.6|4432|4432.35|4431.75|44
1628593810000|2021-08-10 11:10:10|4432.35|4431.75|4432.6|4432|4432.6|4432|4432.35|4431.75|12
1628593820000|2021-08-10 11:10:20|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|19
1628593830000|2021-08-10 11:10:30|||||||||2
1628593840000|2021-08-10 11:10:40|||||||||1
1628593850000|2021-08-10 11:10:50|||||||||3
1628593860000|2021-08-10 11:11:00|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|13
1628593870000|2021-08-10 11:11:10|4432.35|4431.75|4432.6|4432|4432.6|4432|4432.35|4431.75|12
1628593880000|2021-08-10 11:11:20|4432.85|4432.25|4432.6|4432|4432.85|4432.25|4432.6|4432|53
1628593900000|2021-08-10 11:11:40|||||||||1
1628593910000|2021-08-10 11:11:50|||||||||1
1628593930000|2021-08-10 11:12:10|||||||||4
1628593940000|2021-08-10 11:12:20|4432.85|4432.25|4432.6|4432|4432.85|4432.25|4432.6|4432|50
1628593950000|2021-08-10 11:12:30|||||||||3
1628593970000|2021-08-10 11:12:50|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.6|4432|11
1628593980000|2021-08-10 11:13:00|||||||||11
1628593990000|2021-08-10 11:13:10|||||||||36
1628594030000|2021-08-10 11:13:50|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|131
1628594040000|2021-08-10 11:14:00|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|33
1628594050000|2021-08-10 11:14:10|||||||||14
1628594060000|2021-08-10 11:14:20|||||||||24
1628594070000|2021-08-10 11:14:30|||||||||2
1628594080000|2021-08-10 11:14:40|||||||||18
1628594100000|2021-08-10 11:15:00|||||||||6
1628594110000|2021-08-10 11:15:10|||||||||2
1628594140000|2021-08-10 11:15:40|4433.35|4432.75|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|52
1628594150000|2021-08-10 11:15:50|4433.22|4432.62|4433.1|4432.5|4433.22|4432.62|4433.1|4432.5|9
1628594170000|2021-08-10 11:16:10|||||||||3
1628594190000|2021-08-10 11:16:30|||||||||7
1628594200000|2021-08-10 11:16:40|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|36
1628594210000|2021-08-10 11:16:50|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|19
1628594220000|2021-08-10 11:17:00|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|25
1628594250000|2021-08-10 11:17:30|4432.6|4432|4432.85|4432.25|4432.85|4432.25|4432.6|4432|40
1628594260000|2021-08-10 11:17:40|||||||||1
1628594270000|2021-08-10 11:17:50|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|8
1628594280000|2021-08-10 11:18:00|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|10
1628594300000|2021-08-10 11:18:20|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|44
1628594310000|2021-08-10 11:18:30|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|25
1628594320000|2021-08-10 11:18:40|4433.1|4432.5|4432.97|4432.37|4433.1|4432.5|4432.97|4432.37|19
1628594330000|2021-08-10 11:18:50|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4432.97|4432.37|11
1628594340000|2021-08-10 11:19:00|||||||||3
1628594350000|2021-08-10 11:19:10|4433.35|4432.75|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|14
1628594360000|2021-08-10 11:19:20|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|32
1628594370000|2021-08-10 11:19:30|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|63
1628594380000|2021-08-10 11:19:40|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|35
1628594390000|2021-08-10 11:19:50|||||||||3
1628594410000|2021-08-10 11:20:10|4433.6|4433|4433.35|4432.75|4433.6|4433|4433.35|4432.75|188
1628594420000|2021-08-10 11:20:20|4433.6|4433|4433.35|4432.75|4433.6|4433|4433.35|4432.75|37
1628594430000|2021-08-10 11:20:30|4433.6|4433|4433.35|4432.75|4433.6|4433|4433.35|4432.75|16
1628594440000|2021-08-10 11:20:40|||||||||3
1628594450000|2021-08-10 11:20:50|||||||||3
1628594470000|2021-08-10 11:21:10|||||||||3
1628594490000|2021-08-10 11:21:30|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|43
1628594520000|2021-08-10 11:22:00|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|21
1628594530000|2021-08-10 11:22:10|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|25
1628594540000|2021-08-10 11:22:20|4432.97|4432.37|4433.1|4432.5|4433.1|4432.5|4432.85|4432.25|55
1628594550000|2021-08-10 11:22:30|4432.97|4432.37|4433.1|4432.5|4433.1|4432.5|4432.97|4432.37|2
1628594560000|2021-08-10 11:22:40|4432.85|4432.25|4433.1|4432.5|4433.1|4432.5|4432.85|4432.25|15
1628594570000|2021-08-10 11:22:50|4432.97|4432.37|4433.1|4432.5|4433.1|4432.5|4432.97|4432.37|21
1628594590000|2021-08-10 11:23:10|||||||||3
1628594610000|2021-08-10 11:23:30|||||||||1
1628594620000|2021-08-10 11:23:40|||||||||10
1628594640000|2021-08-10 11:24:00|||||||||2
1628594670000|2021-08-10 11:24:30|||||||||26
1628594700000|2021-08-10 11:25:00|4432.85|4432.25|4433.1|4432.5|4433.1|4432.5|4432.85|4432.25|33
1628594720000|2021-08-10 11:25:20|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|21
1628594730000|2021-08-10 11:25:30|||||||||15
1628594750000|2021-08-10 11:25:50|||||||||32
1628594770000|2021-08-10 11:26:10|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|51
1628594780000|2021-08-10 11:26:20|||||||||2
1628594800000|2021-08-10 11:26:40|||||||||59
1628594810000|2021-08-10 11:26:50|||||||||13
1628594820000|2021-08-10 11:27:00|4433.22|4432.62|4433.1|4432.5|4433.22|4432.62|4433.1|4432.5|64
1628594840000|2021-08-10 11:27:20|||||||||4
1628594860000|2021-08-10 11:27:40|||||||||8
1628594880000|2021-08-10 11:28:00|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|78
1628594890000|2021-08-10 11:28:10|||||||||10
1628594900000|2021-08-10 11:28:20|||||||||26
1628594910000|2021-08-10 11:28:30|4432.6|4432|4432.85|4432.25|4432.85|4432.25|4432.6|4432|22
1628594920000|2021-08-10 11:28:40|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|0
1628594930000|2021-08-10 11:28:50|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|24
1628594940000|2021-08-10 11:29:00|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|46
1628594960000|2021-08-10 11:29:20|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|53
1628594970000|2021-08-10 11:29:30|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|331
1628594980000|2021-08-10 11:29:40|||||||||279
1628594990000|2021-08-10 11:29:50|4432.35|4431.75|4432.6|4432|4432.85|4432.25|4432.35|4431.75|246
1628595000000|2021-08-10 11:30:00|||||||||159
1628595010000|2021-08-10 11:30:10|4432.35|4431.75|4432.6|4432|4432.6|4432|4432.35|4431.75|11
1628595020000|2021-08-10 11:30:20|||||||||1
1628595030000|2021-08-10 11:30:30|||||||||5
1628595040000|2021-08-10 11:30:40|||||||||57
1628595050000|2021-08-10 11:30:50|||||||||43
1628595060000|2021-08-10 11:31:00|||||||||11
1628595090000|2021-08-10 11:31:30|||||||||1
1628595100000|2021-08-10 11:31:40|||||||||1
1628595110000|2021-08-10 11:31:50|||||||||1
1628595140000|2021-08-10 11:32:20|||||||||5
1628595150000|2021-08-10 11:32:30|||||||||7
1628595160000|2021-08-10 11:32:40|||||||||3
1628595170000|2021-08-10 11:32:50|||||||||3
1628595180000|2021-08-10 11:33:00|||||||||40
1628595200000|2021-08-10 11:33:20|4432.85|4432.25|4432.6|4432|4432.85|4432.25|4432.6|4432|255
1628595210000|2021-08-10 11:33:30|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|63
1628595220000|2021-08-10 11:33:40|||||||||12
1628595260000|2021-08-10 11:34:20|||||||||36
1628595270000|2021-08-10 11:34:30|||||||||1
1628595300000|2021-08-10 11:35:00|||||||||31
1628595310000|2021-08-10 11:35:10|||||||||11
1628595320000|2021-08-10 11:35:20|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|60
1628595340000|2021-08-10 11:35:40|||||||||10
1628595360000|2021-08-10 11:36:00|||||||||1
1628595380000|2021-08-10 11:36:20|||||||||1
1628595390000|2021-08-10 11:36:30|||||||||2
1628595400000|2021-08-10 11:36:40|||||||||3
1628595410000|2021-08-10 11:36:50|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|29
1628595460000|2021-08-10 11:37:40|4433.1|4432.5|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|107
1628595480000|2021-08-10 11:38:00|||||||||2
1628595500000|2021-08-10 11:38:20|||||||||5
1628595510000|2021-08-10 11:38:30|||||||||2
1628595520000|2021-08-10 11:38:40|||||||||34
1628595540000|2021-08-10 11:39:00|||||||||2
1628595550000|2021-08-10 11:39:10|||||||||1
1628595570000|2021-08-10 11:39:30|||||||||1
1628595610000|2021-08-10 11:40:10|||||||||5
1628595630000|2021-08-10 11:40:30|||||||||1
1628595660000|2021-08-10 11:41:00|||||||||1
1628595670000|2021-08-10 11:41:10|||||||||1
1628595690000|2021-08-10 11:41:30|||||||||1
1628595700000|2021-08-10 11:41:40|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|63
1628595710000|2021-08-10 11:41:50|||||||||1
1628595720000|2021-08-10 11:42:00|||||||||5
1628595730000|2021-08-10 11:42:10|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|23
1628595740000|2021-08-10 11:42:20|||||||||45
1628595750000|2021-08-10 11:42:30|||||||||31
1628595760000|2021-08-10 11:42:40|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|27
1628595770000|2021-08-10 11:42:50|||||||||8
1628595800000|2021-08-10 11:43:20|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|67
1628595810000|2021-08-10 11:43:30|||||||||4
1628595820000|2021-08-10 11:43:40|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|12
1628595830000|2021-08-10 11:43:50|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|19
1628595840000|2021-08-10 11:44:00|||||||||2
1628595850000|2021-08-10 11:44:10|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|18
1628595860000|2021-08-10 11:44:20|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|18
1628595870000|2021-08-10 11:44:30|||||||||3
1628595900000|2021-08-10 11:45:00|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|4432.1|4431.5|33
1628595910000|2021-08-10 11:45:10|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|9
1628595940000|2021-08-10 11:45:40|||||||||38
1628595950000|2021-08-10 11:45:50|4432.6|4432|4432.35|4431.75|4432.6|4432|4432.35|4431.75|20
1628595980000|2021-08-10 11:46:20|||||||||2
1628595990000|2021-08-10 11:46:30|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|7
1628596000000|2021-08-10 11:46:40|4432.72|4432.12|4432.6|4432|4432.85|4432.25|4432.6|4432|72
1628596010000|2021-08-10 11:46:50|||||||||2
1628596030000|2021-08-10 11:47:10|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|22
1628596070000|2021-08-10 11:47:50|||||||||24
1628596080000|2021-08-10 11:48:00|||||||||2
1628596090000|2021-08-10 11:48:10|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.6|4432|30
1628596110000|2021-08-10 11:48:30|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|19
1628596130000|2021-08-10 11:48:50|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|15
1628596140000|2021-08-10 11:49:00|4432.72|4432.12|4432.6|4432|4432.72|4432.12|4432.6|4432|1
1628596150000|2021-08-10 11:49:10|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|6
1628596160000|2021-08-10 11:49:20|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|65
1628596170000|2021-08-10 11:49:30|||||||||3
1628596180000|2021-08-10 11:49:40|||||||||1
1628596190000|2021-08-10 11:49:50|||||||||11
1628596200000|2021-08-10 11:50:00|||||||||1
1628596220000|2021-08-10 11:50:20|4432.6|4432|4432.85|4432.25|4432.85|4432.25|4432.6|4432|19
1628596260000|2021-08-10 11:51:00|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|34
1628596270000|2021-08-10 11:51:10|||||||||109
1628596280000|2021-08-10 11:51:20|||||||||11
1628596290000|2021-08-10 11:51:30|||||||||1
1628596300000|2021-08-10 11:51:40|||||||||1
1628596320000|2021-08-10 11:52:00|4433.35|4432.75|4433.47|4432.87|4433.47|4432.87|4433.35|4432.75|104
1628596330000|2021-08-10 11:52:10|4433.6|4433|4433.6|4433|4433.6|4433|4433.47|4432.87|8
1628596340000|2021-08-10 11:52:20|||||||||1
1628596360000|2021-08-10 11:52:40|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|41
1628596370000|2021-08-10 11:52:50|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|38
1628596380000|2021-08-10 11:53:00|||||||||2
1628596400000|2021-08-10 11:53:20|||||||||1
1628596410000|2021-08-10 11:53:30|||||||||1
1628596430000|2021-08-10 11:53:50|||||||||10
1628596440000|2021-08-10 11:54:00|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|121
1628596450000|2021-08-10 11:54:10|||||||||2
1628596460000|2021-08-10 11:54:20|||||||||3
1628596480000|2021-08-10 11:54:40|||||||||1
1628596490000|2021-08-10 11:54:50|4433.1|4432.5|4433.35|4432.75|4433.35|4432.75|4433.1|4432.5|49
1628596500000|2021-08-10 11:55:00|||||||||12
1628596510000|2021-08-10 11:55:10|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|19
1628596520000|2021-08-10 11:55:20|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|30
1628596530000|2021-08-10 11:55:30|||||||||1
1628596550000|2021-08-10 11:55:50|||||||||1
1628596560000|2021-08-10 11:56:00|||||||||14
1628596570000|2021-08-10 11:56:10|4433.22|4432.62|4433.22|4432.62|4433.22|4432.62|4433.22|4432.62|41
1628596580000|2021-08-10 11:56:20|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|0
1628596590000|2021-08-10 11:56:30|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|71
1628596600000|2021-08-10 11:56:40|||||||||1
1628596610000|2021-08-10 11:56:50|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|22
1628596620000|2021-08-10 11:57:00|||||||||2
1628596630000|2021-08-10 11:57:10|||||||||1
1628596640000|2021-08-10 11:57:20|||||||||3
1628596650000|2021-08-10 11:57:30|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|22
1628596670000|2021-08-10 11:57:50|||||||||13
1628596680000|2021-08-10 11:58:00|4433.1|4432.5|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|54
1628596690000|2021-08-10 11:58:10|||||||||1
1628596700000|2021-08-10 11:58:20|||||||||1
1628596710000|2021-08-10 11:58:30|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|25
1628596740000|2021-08-10 11:59:00|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|9
1628596750000|2021-08-10 11:59:10|4432.97|4432.37|4432.97|4432.37|4432.97|4432.37|4432.97|4432.37|6
1628596760000|2021-08-10 11:59:20|4432.85|4432.25|4433.1|4432.5|4433.1|4432.5|4432.85|4432.25|28
1628596770000|2021-08-10 11:59:30|4432.85|4432.25|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|34
1628596790000|2021-08-10 11:59:50|4432.97|4432.37|4432.85|4432.25|4432.97|4432.37|4432.85|4432.25|17
1628596800000|2021-08-10 12:00:00|4432.97|4432.37|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|50
1628596810000|2021-08-10 12:00:10|4432.6|4432|4432.6|4432|4432.85|4432.25|4432.6|4432|64
1628596820000|2021-08-10 12:00:20|||||||||34
1628596830000|2021-08-10 12:00:30|4432.72|4432.12|4432.72|4432.12|4432.85|4432.25|4432.6|4432|44
1628596840000|2021-08-10 12:00:40|4432.6|4432|4432.85|4432.25|4432.85|4432.25|4432.6|4432|15
1628596850000|2021-08-10 12:00:50|||||||||11
1628596860000|2021-08-10 12:01:00|||||||||2
1628596870000|2021-08-10 12:01:10|4432.72|4432.12|4432.72|4432.12|4432.72|4432.12|4432.6|4432|79
1628596880000|2021-08-10 12:01:20|4432.6|4432|4432.85|4432.25|4432.85|4432.25|4432.6|4432|4
1628596890000|2021-08-10 12:01:30|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.6|4432|49
1628596900000|2021-08-10 12:01:40|4432.6|4432|4432.85|4432.25|4432.85|4432.25|4432.6|4432|26
1628596910000|2021-08-10 12:01:50|4432.97|4432.37|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|92
1628596920000|2021-08-10 12:02:00|||||||||1
1628596930000|2021-08-10 12:02:10|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|54
1628596940000|2021-08-10 12:02:20|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|42
1628596950000|2021-08-10 12:02:30|||||||||2
1628596960000|2021-08-10 12:02:40|||||||||37
1628596980000|2021-08-10 12:03:00|4433.1|4432.5|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|106
1628596990000|2021-08-10 12:03:10|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|19
1628597000000|2021-08-10 12:03:20|||||||||11
1628597020000|2021-08-10 12:03:40|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|14
1628597030000|2021-08-10 12:03:50|4433.1|4432.5|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|26
1628597040000|2021-08-10 12:04:00|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|14
1628597050000|2021-08-10 12:04:10|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|8
1628597060000|2021-08-10 12:04:20|||||||||24
1628597070000|2021-08-10 12:04:30|||||||||1
1628597080000|2021-08-10 12:04:40|||||||||11
1628597100000|2021-08-10 12:05:00|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|29
1628597120000|2021-08-10 12:05:20|4432.85|4432.25|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|38
1628597140000|2021-08-10 12:05:40|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|29
1628597160000|2021-08-10 12:06:00|||||||||3
1628597180000|2021-08-10 12:06:20|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|42
1628597190000|2021-08-10 12:06:30|4432.97|4432.37|4432.85|4432.25|4432.97|4432.37|4432.85|4432.25|30
1628597220000|2021-08-10 12:07:00|||||||||6
1628597230000|2021-08-10 12:07:10|||||||||5
1628597250000|2021-08-10 12:07:30|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|67
1628597260000|2021-08-10 12:07:40|4432.85|4432.25|4433.1|4432.5|4433.1|4432.5|4432.85|4432.25|119
1628597280000|2021-08-10 12:08:00|||||||||1
1628597290000|2021-08-10 12:08:10|||||||||2
1628597310000|2021-08-10 12:08:30|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|31
1628597320000|2021-08-10 12:08:40|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|23
1628597330000|2021-08-10 12:08:50|||||||||2
1628597340000|2021-08-10 12:09:00|||||||||4
1628597350000|2021-08-10 12:09:10|||||||||1
1628597380000|2021-08-10 12:09:40|||||||||1
1628597390000|2021-08-10 12:09:50|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|19
1628597400000|2021-08-10 12:10:00|||||||||2
1628597430000|2021-08-10 12:10:30|||||||||2
1628597440000|2021-08-10 12:10:40|||||||||135
1628597460000|2021-08-10 12:11:00|4433.22|4432.62|4433.35|4432.75|4433.35|4432.75|4433.1|4432.5|109
1628597490000|2021-08-10 12:11:30|||||||||55
1628597500000|2021-08-10 12:11:40|||||||||16
1628597520000|2021-08-10 12:12:00|||||||||1
1628597530000|2021-08-10 12:12:10|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|41
1628597560000|2021-08-10 12:12:40|||||||||3
1628597570000|2021-08-10 12:12:50|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|49
1628597580000|2021-08-10 12:13:00|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4432.85|4432.25|94
1628597590000|2021-08-10 12:13:10|4432.85|4432.25|4433.1|4432.5|4433.1|4432.5|4432.85|4432.25|29
1628597610000|2021-08-10 12:13:30|4432.97|4432.37|4432.85|4432.25|4432.97|4432.37|4432.85|4432.25|61
1628597620000|2021-08-10 12:13:40|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|91
1628597630000|2021-08-10 12:13:50|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|158
1628597640000|2021-08-10 12:14:00|||||||||40
1628597650000|2021-08-10 12:14:10|||||||||168
1628597660000|2021-08-10 12:14:20|||||||||70
1628597670000|2021-08-10 12:14:30|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|124
1628597680000|2021-08-10 12:14:40|||||||||2
1628597690000|2021-08-10 12:14:50|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.72|4432.12|218
1628597700000|2021-08-10 12:15:00|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|36
1628597710000|2021-08-10 12:15:10|||||||||4
1628597720000|2021-08-10 12:15:20|||||||||10
1628597730000|2021-08-10 12:15:30|||||||||3
1628597740000|2021-08-10 12:15:40|||||||||2
1628597750000|2021-08-10 12:15:50|4432.35|4431.75|4432.6|4432|4432.6|4432|4432.35|4431.75|176
1628597770000|2021-08-10 12:16:10|||||||||1
1628597790000|2021-08-10 12:16:30|||||||||3
1628597800000|2021-08-10 12:16:40|4432.85|4432.25|4432.6|4432|4432.85|4432.25|4432.6|4432|219
1628597810000|2021-08-10 12:16:50|||||||||1
1628597820000|2021-08-10 12:17:00|||||||||206
1628597830000|2021-08-10 12:17:10|||||||||16
1628597840000|2021-08-10 12:17:20|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|45
1628597850000|2021-08-10 12:17:30|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|36
1628597860000|2021-08-10 12:17:40|||||||||2
1628597870000|2021-08-10 12:17:50|||||||||14
1628597880000|2021-08-10 12:18:00|||||||||1
1628597890000|2021-08-10 12:18:10|||||||||6
1628597900000|2021-08-10 12:18:20|||||||||20
1628597910000|2021-08-10 12:18:30|||||||||20
1628597920000|2021-08-10 12:18:40|||||||||64
1628597930000|2021-08-10 12:18:50|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|90
1628597940000|2021-08-10 12:19:00|||||||||3
1628597960000|2021-08-10 12:19:20|||||||||3
1628597970000|2021-08-10 12:19:30|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|75
1628597980000|2021-08-10 12:19:40|||||||||20
1628598000000|2021-08-10 12:20:00|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.1|4432.5|280
1628598010000|2021-08-10 12:20:10|||||||||6
1628598020000|2021-08-10 12:20:20|4433.6|4433|4433.35|4432.75|4433.6|4433|4433.35|4432.75|108
1628598030000|2021-08-10 12:20:30|||||||||4
1628598040000|2021-08-10 12:20:40|4433.6|4433|4433.35|4432.75|4433.6|4433|4433.35|4432.75|88
1628598050000|2021-08-10 12:20:50|4433.47|4432.87|4433.35|4432.75|4433.47|4432.87|4433.35|4432.75|42
1628598060000|2021-08-10 12:21:00|||||||||66
1628598090000|2021-08-10 12:21:30|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|203
1628598110000|2021-08-10 12:21:50|||||||||7
1628598120000|2021-08-10 12:22:00|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.1|4432.5|156
1628598130000|2021-08-10 12:22:10|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|13
1628598140000|2021-08-10 12:22:20|4433.35|4432.75|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|23
1628598150000|2021-08-10 12:22:30|||||||||40
1628598160000|2021-08-10 12:22:40|||||||||2
1628598170000|2021-08-10 12:22:50|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|50
1628598180000|2021-08-10 12:23:00|||||||||6
1628598190000|2021-08-10 12:23:10|4432.6|4432|4432.85|4432.25|4432.85|4432.25|4432.6|4432|97
1628598200000|2021-08-10 12:23:20|||||||||40
1628598210000|2021-08-10 12:23:30|||||||||5
1628598220000|2021-08-10 12:23:40|||||||||3
1628598230000|2021-08-10 12:23:50|||||||||8
1628598250000|2021-08-10 12:24:10|||||||||2
1628598260000|2021-08-10 12:24:20|||||||||42
1628598270000|2021-08-10 12:24:30|||||||||1
1628598280000|2021-08-10 12:24:40|4432.6|4432|4432.6|4432|4432.6|4432|4432.6|4432|42
1628598290000|2021-08-10 12:24:50|||||||||1
1628598300000|2021-08-10 12:25:00|||||||||103
1628598310000|2021-08-10 12:25:10|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|31
1628598330000|2021-08-10 12:25:30|||||||||1
1628598340000|2021-08-10 12:25:40|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|4433.1|4432.5|100
1628598350000|2021-08-10 12:25:50|4432.85|4432.25|4433.1|4432.5|4433.1|4432.5|4432.85|4432.25|76
1628598360000|2021-08-10 12:26:00|||||||||18
1628598370000|2021-08-10 12:26:10|4432.85|4432.25|4433.1|4432.5|4433.1|4432.5|4432.85|4432.25|58
1628598390000|2021-08-10 12:26:30|||||||||8
1628598400000|2021-08-10 12:26:40|||||||||10
1628598420000|2021-08-10 12:27:00|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|4432.85|4432.25|103
1628598430000|2021-08-10 12:27:10|4432.97|4432.37|4433.1|4432.5|4433.1|4432.5|4432.85|4432.25|30
1628598440000|2021-08-10 12:27:20|||||||||8
1628598460000|2021-08-10 12:27:40|||||||||6
1628598470000|2021-08-10 12:27:50|||||||||5
1628598480000|2021-08-10 12:28:00|||||||||8
1628598490000|2021-08-10 12:28:10|4433.22|4432.62|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|111
1628598500000|2021-08-10 12:28:20|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|12
1628598510000|2021-08-10 12:28:30|||||||||2
1628598520000|2021-08-10 12:28:40|||||||||4
1628598530000|2021-08-10 12:28:50|||||||||3
1628598550000|2021-08-10 12:29:10|||||||||31
1628598560000|2021-08-10 12:29:20|||||||||1
1628598570000|2021-08-10 12:29:30|||||||||11
1628598580000|2021-08-10 12:29:40|||||||||55
1628598590000|2021-08-10 12:29:50|||||||||9
1628598600000|2021-08-10 12:30:00|||||||||26
1628598610000|2021-08-10 12:30:10|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|96
1628598620000|2021-08-10 12:30:20|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|52
1628598630000|2021-08-10 12:30:30|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|56
1628598640000|2021-08-10 12:30:40|4433.85|4433.25|4433.6|4433|4433.85|4433.25|4433.6|4433|239
1628598650000|2021-08-10 12:30:50|||||||||25
1628598660000|2021-08-10 12:31:00|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|43
1628598670000|2021-08-10 12:31:10|||||||||65
1628598680000|2021-08-10 12:31:20|||||||||65
1628598690000|2021-08-10 12:31:30|||||||||2
1628598700000|2021-08-10 12:31:40|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|22
1628598710000|2021-08-10 12:31:50|||||||||6
1628598720000|2021-08-10 12:32:00|||||||||7
1628598730000|2021-08-10 12:32:10|||||||||1
1628598740000|2021-08-10 12:32:20|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|50
1628598750000|2021-08-10 12:32:30|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|96
1628598760000|2021-08-10 12:32:40|||||||||3
1628598780000|2021-08-10 12:33:00|||||||||20
1628598790000|2021-08-10 12:33:10|4433.35|4432.75|4433.35|4432.75|4433.6|4433|4433.35|4432.75|158
1628598800000|2021-08-10 12:33:20|||||||||24
1628598810000|2021-08-10 12:33:30|||||||||3
1628598820000|2021-08-10 12:33:40|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|17
1628598830000|2021-08-10 12:33:50|4433.35|4432.75|4433.6|4433|4433.6|4433|4433.35|4432.75|22
1628598840000|2021-08-10 12:34:00|||||||||15
1628598850000|2021-08-10 12:34:10|||||||||13
1628598860000|2021-08-10 12:34:20|||||||||3
1628598870000|2021-08-10 12:34:30|||||||||2
1628598880000|2021-08-10 12:34:40|||||||||8
1628598890000|2021-08-10 12:34:50|4433.35|4432.75|4433.6|4433|4433.6|4433|4433.35|4432.75|137
1628598900000|2021-08-10 12:35:00|4433.35|4432.75|4433.35|4432.75|4433.6|4433|4433.35|4432.75|40
1628598910000|2021-08-10 12:35:10|4433.6|4433|4433.35|4432.75|4433.6|4433|4433.35|4432.75|12
1628598920000|2021-08-10 12:35:20|||||||||1
1628598940000|2021-08-10 12:35:40|||||||||2
1628598950000|2021-08-10 12:35:50|||||||||2
1628598960000|2021-08-10 12:36:00|||||||||8
1628598970000|2021-08-10 12:36:10|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|116
1628598980000|2021-08-10 12:36:20|||||||||1
1628599000000|2021-08-10 12:36:40|||||||||2
1628599010000|2021-08-10 12:36:50|||||||||1
1628599020000|2021-08-10 12:37:00|||||||||2
1628599030000|2021-08-10 12:37:10|||||||||3
1628599040000|2021-08-10 12:37:20|||||||||3
1628599050000|2021-08-10 12:37:30|4433.35|4432.75|4433.6|4433|4433.6|4433|4433.35|4432.75|89
1628599060000|2021-08-10 12:37:40|||||||||4
1628599070000|2021-08-10 12:37:50|||||||||1
1628599080000|2021-08-10 12:38:00|||||||||1
1628599090000|2021-08-10 12:38:10|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|77
1628599100000|2021-08-10 12:38:20|4433.6|4433|4433.6|4433|4433.72|4433.12|4433.6|4433|114
1628599110000|2021-08-10 12:38:30|||||||||17
1628599130000|2021-08-10 12:38:50|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|86
1628599140000|2021-08-10 12:39:00|||||||||6
1628599160000|2021-08-10 12:39:20|||||||||1
1628599170000|2021-08-10 12:39:30|||||||||70
1628599180000|2021-08-10 12:39:40|4434.1|4433.5|4433.85|4433.25|4434.1|4433.5|4433.85|4433.25|73
1628599190000|2021-08-10 12:39:50|||||||||3
1628599210000|2021-08-10 12:40:10|||||||||13
1628599220000|2021-08-10 12:40:20|||||||||4
1628599230000|2021-08-10 12:40:30|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|6
1628599240000|2021-08-10 12:40:40|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|27
1628599250000|2021-08-10 12:40:50|||||||||6
1628599270000|2021-08-10 12:41:10|||||||||74
1628599300000|2021-08-10 12:41:40|||||||||2
1628599320000|2021-08-10 12:42:00|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|29
1628599330000|2021-08-10 12:42:10|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|32
1628599340000|2021-08-10 12:42:20|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|29
1628599350000|2021-08-10 12:42:30|||||||||2
1628599360000|2021-08-10 12:42:40|4433.35|4432.75|4433.35|4432.75|4433.6|4433|4433.35|4432.75|174
1628599370000|2021-08-10 12:42:50|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|39
1628599380000|2021-08-10 12:43:00|||||||||2
1628599390000|2021-08-10 12:43:10|||||||||6
1628599400000|2021-08-10 12:43:20|||||||||7
1628599410000|2021-08-10 12:43:30|||||||||4
1628599420000|2021-08-10 12:43:40|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|69
1628599440000|2021-08-10 12:44:00|||||||||4
1628599450000|2021-08-10 12:44:10|4433.6|4433|4433.6|4433|4433.6|4433|4433.35|4432.75|132
1628599460000|2021-08-10 12:44:20|||||||||9
1628599480000|2021-08-10 12:44:40|||||||||1
1628599490000|2021-08-10 12:44:50|||||||||1
1628599500000|2021-08-10 12:45:00|||||||||16
1628599510000|2021-08-10 12:45:10|||||||||6
1628599520000|2021-08-10 12:45:20|||||||||98
1628599530000|2021-08-10 12:45:30|||||||||13
1628599540000|2021-08-10 12:45:40|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|24
1628599550000|2021-08-10 12:45:50|4433.6|4433|4433.85|4433.25|4433.85|4433.25|4433.6|4433|60
1628599560000|2021-08-10 12:46:00|||||||||5
1628599570000|2021-08-10 12:46:10|||||||||7
1628599580000|2021-08-10 12:46:20|||||||||7
1628599590000|2021-08-10 12:46:30|||||||||1
1628599600000|2021-08-10 12:46:40|||||||||3
1628599610000|2021-08-10 12:46:50|||||||||1
1628599620000|2021-08-10 12:47:00|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|189
1628599630000|2021-08-10 12:47:10|||||||||40
1628599640000|2021-08-10 12:47:20|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|32
1628599650000|2021-08-10 12:47:30|||||||||28
1628599660000|2021-08-10 12:47:40|||||||||15
1628599680000|2021-08-10 12:48:00|4433.72|4433.12|4433.85|4433.25|4433.85|4433.25|4433.6|4433|111
1628599690000|2021-08-10 12:48:10|4433.72|4433.12|4433.85|4433.25|4433.85|4433.25|4433.72|4433.12|10
1628599700000|2021-08-10 12:48:20|4433.6|4433|4433.85|4433.25|4433.85|4433.25|4433.6|4433|25
1628599710000|2021-08-10 12:48:30|||||||||12
1628599720000|2021-08-10 12:48:40|||||||||8
1628599730000|2021-08-10 12:48:50|||||||||2
1628599740000|2021-08-10 12:49:00|||||||||96
1628599750000|2021-08-10 12:49:10|||||||||28
1628599760000|2021-08-10 12:49:20|||||||||31
1628599770000|2021-08-10 12:49:30|||||||||17
1628599780000|2021-08-10 12:49:40|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|52
1628599790000|2021-08-10 12:49:50|||||||||2
1628599800000|2021-08-10 12:50:00|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.35|4432.75|104
1628599820000|2021-08-10 12:50:20|||||||||1
1628599830000|2021-08-10 12:50:30|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.47|4432.87|43
1628599840000|2021-08-10 12:50:40|||||||||2
1628599850000|2021-08-10 12:50:50|||||||||2
1628599860000|2021-08-10 12:51:00|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|41
1628599870000|2021-08-10 12:51:10|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|71
1628599880000|2021-08-10 12:51:20|||||||||24
1628599900000|2021-08-10 12:51:40|||||||||5
1628599910000|2021-08-10 12:51:50|||||||||9
1628599920000|2021-08-10 12:52:00|||||||||43
1628599930000|2021-08-10 12:52:10|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|135
1628599940000|2021-08-10 12:52:20|||||||||4
1628599950000|2021-08-10 12:52:30|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|19
1628599960000|2021-08-10 12:52:40|4433.85|4433.25|4433.6|4433|4433.85|4433.25|4433.6|4433|45
1628599970000|2021-08-10 12:52:50|||||||||5
1628599980000|2021-08-10 12:53:00|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|80
1628599990000|2021-08-10 12:53:10|4433.72|4433.12|4433.85|4433.25|4433.85|4433.25|4433.6|4433|9
1628600000000|2021-08-10 12:53:20|||||||||13
1628600010000|2021-08-10 12:53:30|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|7
1628600020000|2021-08-10 12:53:40|||||||||1
1628600030000|2021-08-10 12:53:50|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|26
1628600040000|2021-08-10 12:54:00|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|43
1628600050000|2021-08-10 12:54:10|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|19
1628600060000|2021-08-10 12:54:20|4433.6|4433|4433.35|4432.75|4433.6|4433|4433.35|4432.75|55
1628600070000|2021-08-10 12:54:30|||||||||2
1628600090000|2021-08-10 12:54:50|||||||||2
1628600100000|2021-08-10 12:55:00|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|107
1628600120000|2021-08-10 12:55:20|||||||||4
1628600130000|2021-08-10 12:55:30|||||||||10
1628600140000|2021-08-10 12:55:40|||||||||2
1628600150000|2021-08-10 12:55:50|||||||||4
1628600160000|2021-08-10 12:56:00|4433.47|4432.87|4433.6|4433|4433.6|4433|4433.47|4432.87|115
1628600170000|2021-08-10 12:56:10|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|39
1628600180000|2021-08-10 12:56:20|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|24
1628600200000|2021-08-10 12:56:40|||||||||30
1628600210000|2021-08-10 12:56:50|||||||||4
1628600220000|2021-08-10 12:57:00|||||||||3
1628600230000|2021-08-10 12:57:10|||||||||5
1628600240000|2021-08-10 12:57:20|||||||||66
1628600250000|2021-08-10 12:57:30|||||||||1
1628600260000|2021-08-10 12:57:40|||||||||3
1628600270000|2021-08-10 12:57:50|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|61
1628600280000|2021-08-10 12:58:00|||||||||10
1628600290000|2021-08-10 12:58:10|||||||||114
1628600300000|2021-08-10 12:58:20|4433.6|4433|4433.6|4433|4433.6|4433|4433.6|4433|39
1628600310000|2021-08-10 12:58:30|||||||||4
1628600330000|2021-08-10 12:58:50|||||||||2
1628600340000|2021-08-10 12:59:00|4433.35|4432.75|4433.6|4433|4433.6|4433|4433.35|4432.75|68
1628600350000|2021-08-10 12:59:10|||||||||3
1628600360000|2021-08-10 12:59:20|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|58
1628600370000|2021-08-10 12:59:30|4433.6|4433|4433.35|4432.75|4433.6|4433|4433.35|4432.75|4
1628600380000|2021-08-10 12:59:40|4433.6|4433|4433.6|4433|4433.6|4433|4433.35|4432.75|101
1628600390000|2021-08-10 12:59:50|||||||||4
1628600400000|2021-08-10 13:00:00|||||||||38
1628600410000|2021-08-10 13:00:10|||||||||49
1628600420000|2021-08-10 13:00:20|||||||||2
1628600430000|2021-08-10 13:00:30|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|59
1628600440000|2021-08-10 13:00:40|||||||||15
1628600460000|2021-08-10 13:01:00|||||||||4
1628600470000|2021-08-10 13:01:10|||||||||5
1628600480000|2021-08-10 13:01:20|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|110
1628600490000|2021-08-10 13:01:30|||||||||7
1628600500000|2021-08-10 13:01:40|||||||||120
1628600510000|2021-08-10 13:01:50|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|77
1628600520000|2021-08-10 13:02:00|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|32
1628600530000|2021-08-10 13:02:10|||||||||4
1628600540000|2021-08-10 13:02:20|||||||||4
1628600550000|2021-08-10 13:02:30|||||||||25
1628600570000|2021-08-10 13:02:50|||||||||2
1628600580000|2021-08-10 13:03:00|||||||||54
1628600590000|2021-08-10 13:03:10|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|84
1628600600000|2021-08-10 13:03:20|||||||||2
1628600610000|2021-08-10 13:03:30|||||||||5
1628600620000|2021-08-10 13:03:40|||||||||8
1628600630000|2021-08-10 13:03:50|||||||||8
1628600640000|2021-08-10 13:04:00|4434.6|4434|4434.6|4434|4434.6|4434|4434.6|4434|181
1628600650000|2021-08-10 13:04:10|4434.72|4434.12|4434.6|4434|4434.72|4434.12|4434.6|4434|272
1628600660000|2021-08-10 13:04:20|||||||||33
1628600670000|2021-08-10 13:04:30|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|105
1628600680000|2021-08-10 13:04:40|||||||||80
1628600690000|2021-08-10 13:04:50|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|134
1628600700000|2021-08-10 13:05:00|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|59
1628600710000|2021-08-10 13:05:10|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|116
1628600720000|2021-08-10 13:05:20|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|54
1628600730000|2021-08-10 13:05:30|||||||||2
1628600740000|2021-08-10 13:05:40|||||||||11
1628600750000|2021-08-10 13:05:50|||||||||5
1628600760000|2021-08-10 13:06:00|4434.6|4434|4434.6|4434|4434.6|4434|4434.6|4434|131
1628600770000|2021-08-10 13:06:10|4434.47|4433.87|4434.35|4433.75|4434.47|4433.87|4434.35|4433.75|88
1628600780000|2021-08-10 13:06:20|||||||||5
1628600790000|2021-08-10 13:06:30|||||||||13
1628600800000|2021-08-10 13:06:40|||||||||3
1628600810000|2021-08-10 13:06:50|||||||||3
1628600820000|2021-08-10 13:07:00|||||||||4
1628600830000|2021-08-10 13:07:10|||||||||2
1628600840000|2021-08-10 13:07:20|||||||||58
1628600850000|2021-08-10 13:07:30|4434.1|4433.5|4434.35|4433.75|4434.35|4433.75|4434.1|4433.5|206
1628600860000|2021-08-10 13:07:40|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|4434.1|4433.5|45
1628600870000|2021-08-10 13:07:50|||||||||121
1628600880000|2021-08-10 13:08:00|||||||||78
1628600890000|2021-08-10 13:08:10|||||||||49
1628600900000|2021-08-10 13:08:20|4434.22|4433.62|4434.1|4433.5|4434.22|4433.62|4434.1|4433.5|54
1628600910000|2021-08-10 13:08:30|4434.35|4433.75|4434.35|4433.75|4434.35|4433.75|4434.1|4433.5|83
1628600920000|2021-08-10 13:08:40|4434.1|4433.5|4434.35|4433.75|4434.35|4433.75|4434.1|4433.5|83
1628600930000|2021-08-10 13:08:50|||||||||9
1628600940000|2021-08-10 13:09:00|||||||||30
1628600950000|2021-08-10 13:09:10|||||||||3
1628600960000|2021-08-10 13:09:20|4434.47|4433.87|4434.35|4433.75|4434.6|4434|4434.35|4433.75|148
1628600970000|2021-08-10 13:09:30|4434.47|4433.87|4434.6|4434|4434.6|4434|4434.35|4433.75|45
1628600980000|2021-08-10 13:09:40|4434.35|4433.75|4434.6|4434|4434.6|4434|4434.35|4433.75|79
1628600990000|2021-08-10 13:09:50|||||||||59
1628601000000|2021-08-10 13:10:00|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|115
1628601010000|2021-08-10 13:10:10|4435.1|4434.5|4434.85|4434.25|4435.1|4434.5|4434.85|4434.25|264
1628601020000|2021-08-10 13:10:20|||||||||30
1628601030000|2021-08-10 13:10:30|||||||||4
1628601040000|2021-08-10 13:10:40|||||||||5
1628601050000|2021-08-10 13:10:50|||||||||3
1628601060000|2021-08-10 13:11:00|||||||||21
1628601070000|2021-08-10 13:11:10|||||||||3
1628601080000|2021-08-10 13:11:20|||||||||181
1628601090000|2021-08-10 13:11:30|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|91
1628601100000|2021-08-10 13:11:40|||||||||7
1628601110000|2021-08-10 13:11:50|||||||||20
1628601120000|2021-08-10 13:12:00|||||||||17
1628601130000|2021-08-10 13:12:10|||||||||4
1628601140000|2021-08-10 13:12:20|4435.35|4434.75|4435.1|4434.5|4435.35|4434.75|4435.1|4434.5|187
1628601150000|2021-08-10 13:12:30|||||||||13
1628601160000|2021-08-10 13:12:40|||||||||21
1628601170000|2021-08-10 13:12:50|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|122
1628601180000|2021-08-10 13:13:00|4435.6|4435|4435.6|4435|4435.6|4435|4435.6|4435|129
1628601190000|2021-08-10 13:13:10|||||||||42
1628601200000|2021-08-10 13:13:20|4435.85|4435.25|4435.85|4435.25|4435.85|4435.25|4435.85|4435.25|185
1628601210000|2021-08-10 13:13:30|4435.6|4435|4435.6|4435|4435.6|4435|4435.6|4435|187
1628601220000|2021-08-10 13:13:40|||||||||15
1628601230000|2021-08-10 13:13:50|||||||||311
1628601240000|2021-08-10 13:14:00|||||||||17
1628601250000|2021-08-10 13:14:10|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|140
1628601260000|2021-08-10 13:14:20|||||||||2
1628601270000|2021-08-10 13:14:30|4435.6|4435|4435.6|4435|4435.6|4435|4435.6|4435|76
1628601280000|2021-08-10 13:14:40|||||||||8
1628601290000|2021-08-10 13:14:50|4435.35|4434.75|4435.35|4434.75|4435.6|4435|4435.35|4434.75|144
1628601300000|2021-08-10 13:15:00|4435.6|4435|4435.6|4435|4435.6|4435|4435.35|4434.75|76
1628601310000|2021-08-10 13:15:10|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|58
1628601320000|2021-08-10 13:15:20|||||||||16
1628601330000|2021-08-10 13:15:30|||||||||11
1628601340000|2021-08-10 13:15:40|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|109
1628601350000|2021-08-10 13:15:50|||||||||13
1628601360000|2021-08-10 13:16:00|||||||||4
1628601380000|2021-08-10 13:16:20|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|99
1628601390000|2021-08-10 13:16:30|||||||||5
1628601400000|2021-08-10 13:16:40|||||||||4
1628601410000|2021-08-10 13:16:50|||||||||1
1628601420000|2021-08-10 13:17:00|||||||||43
1628601430000|2021-08-10 13:17:10|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|30
1628601440000|2021-08-10 13:17:20|||||||||14
1628601460000|2021-08-10 13:17:40|||||||||1
1628601470000|2021-08-10 13:17:50|||||||||2
1628601480000|2021-08-10 13:18:00|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|219
1628601490000|2021-08-10 13:18:10|4435.1|4434.5|4434.85|4434.25|4435.1|4434.5|4434.85|4434.25|129
1628601500000|2021-08-10 13:18:20|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|30
1628601510000|2021-08-10 13:18:30|||||||||3
1628601520000|2021-08-10 13:18:40|||||||||2
1628601530000|2021-08-10 13:18:50|||||||||6
1628601540000|2021-08-10 13:19:00|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|54
1628601550000|2021-08-10 13:19:10|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|61
1628601560000|2021-08-10 13:19:20|||||||||4
1628601570000|2021-08-10 13:19:30|||||||||1
1628601580000|2021-08-10 13:19:40|||||||||2
1628601590000|2021-08-10 13:19:50|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|51
1628601600000|2021-08-10 13:20:00|||||||||13
1628601610000|2021-08-10 13:20:10|||||||||27
1628601620000|2021-08-10 13:20:20|||||||||5
1628601630000|2021-08-10 13:20:30|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|141
1628601640000|2021-08-10 13:20:40|||||||||1
1628601650000|2021-08-10 13:20:50|||||||||4
1628601660000|2021-08-10 13:21:00|||||||||3
1628601670000|2021-08-10 13:21:10|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|163
1628601680000|2021-08-10 13:21:20|||||||||15
1628601690000|2021-08-10 13:21:30|||||||||8
1628601700000|2021-08-10 13:21:40|||||||||7
1628601710000|2021-08-10 13:21:50|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|255
1628601720000|2021-08-10 13:22:00|||||||||11
1628601730000|2021-08-10 13:22:10|||||||||4
1628601740000|2021-08-10 13:22:20|||||||||28
1628601750000|2021-08-10 13:22:30|||||||||1
1628601760000|2021-08-10 13:22:40|4434.85|4434.25|4435.1|4434.5|4435.1|4434.5|4434.85|4434.25|162
1628601770000|2021-08-10 13:22:50|||||||||106
1628601780000|2021-08-10 13:23:00|||||||||41
1628601790000|2021-08-10 13:23:10|||||||||36
1628601800000|2021-08-10 13:23:20|||||||||25
1628601810000|2021-08-10 13:23:30|||||||||2
1628601820000|2021-08-10 13:23:40|4434.85|4434.25|4435.1|4434.5|4435.1|4434.5|4434.85|4434.25|337
1628601830000|2021-08-10 13:23:50|4434.97|4434.37|4435.1|4434.5|4435.1|4434.5|4434.97|4434.37|43
1628601840000|2021-08-10 13:24:00|||||||||4
1628601850000|2021-08-10 13:24:10|4434.85|4434.25|4435.1|4434.5|4435.1|4434.5|4434.85|4434.25|177
1628601860000|2021-08-10 13:24:20|4434.85|4434.25|4435.1|4434.5|4435.1|4434.5|4434.85|4434.25|85
1628601870000|2021-08-10 13:24:30|||||||||8
1628601880000|2021-08-10 13:24:40|4434.85|4434.25|4434.85|4434.25|4435.1|4434.5|4434.85|4434.25|136
1628601890000|2021-08-10 13:24:50|||||||||49
1628601900000|2021-08-10 13:25:00|4435.1|4434.5|4435.1|4434.5|4435.1|4434.5|4434.85|4434.25|266
1628601910000|2021-08-10 13:25:10|||||||||19
1628601920000|2021-08-10 13:25:20|||||||||9
1628601930000|2021-08-10 13:25:30|||||||||15
1628601940000|2021-08-10 13:25:40|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|4435.35|4434.75|99
1628601950000|2021-08-10 13:25:50|||||||||36
1628601960000|2021-08-10 13:26:00|||||||||2
1628601970000|2021-08-10 13:26:10|4435.6|4435|4435.6|4435|4435.6|4435|4435.6|4435|156
1628601980000|2021-08-10 13:26:20|||||||||1
1628601990000|2021-08-10 13:26:30|4435.47|4434.87|4435.35|4434.75|4435.6|4435|4435.35|4434.75|122
1628602000000|2021-08-10 13:26:40|4435.6|4435|4435.6|4435|4435.6|4435|4435.6|4435|66
1628602010000|2021-08-10 13:26:50|4435.85|4435.25|4435.85|4435.25|4435.85|4435.25|4435.85|4435.25|118
1628602020000|2021-08-10 13:27:00|4436.1|4435.5|4436.1|4435.5|4436.1|4435.5|4436.1|4435.5|156
1628602030000|2021-08-10 13:27:10|||||||||102
1628602040000|2021-08-10 13:27:20|||||||||221
1628602050000|2021-08-10 13:27:30|4436.35|4435.75|4436.35|4435.75|4436.35|4435.75|4436.1|4435.5|167
1628602060000|2021-08-10 13:27:40|4436.6|4436|4436.6|4436|4436.6|4436|4436.35|4435.75|299
1628602070000|2021-08-10 13:27:50|||||||||40
1628602080000|2021-08-10 13:28:00|4436.85|4436.25|4436.6|4436|4436.85|4436.25|4436.6|4436|371
1628602090000|2021-08-10 13:28:10|||||||||57
1628602100000|2021-08-10 13:28:20|||||||||100
1628602110000|2021-08-10 13:28:30|4436.85|4436.25|4436.85|4436.25|4436.85|4436.25|4436.6|4436|444
1628602120000|2021-08-10 13:28:40|4436.6|4436|4436.6|4436|4436.85|4436.25|4436.6|4436|92
1628602130000|2021-08-10 13:28:50|||||||||37
1628602140000|2021-08-10 13:29:00|||||||||17
1628602150000|2021-08-10 13:29:10|4436.35|4435.75|4436.35|4435.75|4436.6|4436|4436.35|4435.75|581
1628602160000|2021-08-10 13:29:20|||||||||55
1628602170000|2021-08-10 13:29:30|4436.6|4436|4436.6|4436|4436.6|4436|4436.6|4436|133
1628602180000|2021-08-10 13:29:40|4436.85|4436.25|4436.85|4436.25|4436.85|4436.25|4436.85|4436.25|238
1628602190000|2021-08-10 13:29:50|4437.1|4436.5|4436.85|4436.25|4437.1|4436.5|4436.85|4436.25|738
1628602200000|2021-08-10 13:30:00|4436.75|4436.35|4436.75|4436.35|4437.25|4436.85|4436.5|4436.1|2025
1628602210000|2021-08-10 13:30:10|4436.5|4436.1|4435.25|4434.85|4436.5|4436.1|4435.25|4434.85|2614
1628602220000|2021-08-10 13:30:20|4435.5|4435.1|4435|4434.6|4435.5|4435.1|4434.75|4434.35|1924
1628602230000|2021-08-10 13:30:30|4435.25|4434.85|4436|4435.6|4436|4435.6|4435.25|4434.85|974
1628602240000|2021-08-10 13:30:40|4436.25|4435.85|4436.5|4436.1|4436.75|4436.35|4436.25|4435.85|766
1628602250000|2021-08-10 13:30:50|4436.75|4436.35|4436.25|4435.85|4437|4436.6|4436.25|4435.85|895
1628602260000|2021-08-10 13:31:00|4436|4435.6|4435.5|4435.1|4436.25|4435.85|4435.25|4434.85|1380
1628602270000|2021-08-10 13:31:10|4435.25|4434.85|4435.25|4434.85|4436|4435.6|4435.25|4434.85|786
1628602280000|2021-08-10 13:31:20|4435.5|4435.1|4435.5|4435.1|4436|4435.6|4435.5|4435.1|566
1628602290000|2021-08-10 13:31:30|4435.25|4434.85|4434.75|4434.35|4435.25|4434.85|4434.75|4434.35|823
1628602300000|2021-08-10 13:31:40|4434.5|4434.1|4434.5|4434.1|4434.75|4434.35|4434.25|4433.85|906
1628602310000|2021-08-10 13:31:50|4434.25|4433.85|4434.25|4433.85|4434.25|4433.85|4434.25|4433.85|370
1628602320000|2021-08-10 13:32:00|4434|4433.6|4434.5|4434.1|4434.62|4434.22|4434|4433.6|866
1628602330000|2021-08-10 13:32:10|4434.25|4433.85|4434.25|4433.85|4434.25|4433.85|4434|4433.6|777
1628602340000|2021-08-10 13:32:20|4434.5|4434.1|4434.25|4433.85|4434.5|4434.1|4434.25|4433.85|255
1628602350000|2021-08-10 13:32:30|4434.5|4434.1|4434.25|4433.85|4434.5|4434.1|4434.25|4433.85|463
1628602360000|2021-08-10 13:32:40|4434.5|4434.1|4434.75|4434.35|4434.75|4434.35|4434.25|4433.85|782
1628602370000|2021-08-10 13:32:50|4434.5|4434.1|4434.75|4434.35|4434.75|4434.35|4434.5|4434.1|485
1628602380000|2021-08-10 13:33:00|4434.5|4434.1|4434.75|4434.35|4434.75|4434.35|4434.25|4433.85|570
1628602390000|2021-08-10 13:33:10|4435|4434.6|4435.75|4435.35|4435.75|4435.35|4435|4434.6|969
1628602400000|2021-08-10 13:33:20|4436|4435.6|4435.75|4435.35|4436|4435.6|4435.75|4435.35|491
1628602410000|2021-08-10 13:33:30|4436|4435.6|4435.75|4435.35|4436|4435.6|4435.75|4435.35|342
1628602420000|2021-08-10 13:33:40|4435.5|4435.1|4435|4434.6|4435.5|4435.1|4435|4434.6|519
1628602430000|2021-08-10 13:33:50|4434.75|4434.35|4434.75|4434.35|4435|4434.6|4434.75|4434.35|784
1628602440000|2021-08-10 13:34:00|4435|4434.6|4434.5|4434.1|4435|4434.6|4434.5|4434.1|1024
1628602450000|2021-08-10 13:34:10|4434.25|4433.85|4434.25|4433.85|4434.5|4434.1|4434.25|4433.85|900
1628602460000|2021-08-10 13:34:20|4434|4433.6|4433.75|4433.35|4434.25|4433.85|4433.75|4433.35|1235
1628602470000|2021-08-10 13:34:30|4433.5|4433.1|4433|4432.6|4433.75|4433.35|4433|4432.6|1411
1628602480000|2021-08-10 13:34:40|4433.25|4432.85|4433.25|4432.85|4433.25|4432.85|4433|4432.6|907
1628602490000|2021-08-10 13:34:50|4433.5|4433.1|4434.25|4433.85|4434.25|4433.85|4433.5|4433.1|802
1628602500000|2021-08-10 13:35:00|4434.5|4434.1|4433.75|4433.35|4434.5|4434.1|4433.75|4433.35|1448
1628602510000|2021-08-10 13:35:10|4434|4433.6|4434.75|4434.35|4434.75|4434.35|4434|4433.6|633
1628602520000|2021-08-10 13:35:20|4434.5|4434.1|4434.75|4434.35|4434.75|4434.35|4434.25|4433.85|1207
1628602530000|2021-08-10 13:35:30|4434.5|4434.1|4434.75|4434.35|4434.75|4434.35|4434.5|4434.1|254
1628602540000|2021-08-10 13:35:40|4434.5|4434.1|4434.75|4434.35|4435|4434.6|4434.5|4434.1|360
1628602550000|2021-08-10 13:35:50|4434.5|4434.1|4434.25|4433.85|4434.5|4434.1|4434.25|4433.85|333
1628602560000|2021-08-10 13:36:00|4434.5|4434.1|4433.75|4433.35|4434.5|4434.1|4433.75|4433.35|596
1628602570000|2021-08-10 13:36:10|4434|4433.6|4433.75|4433.35|4434|4433.6|4433.25|4432.85|825
1628602580000|2021-08-10 13:36:20|4433.5|4433.1|4434|4433.6|4434|4433.6|4433.5|4433.1|322
1628602590000|2021-08-10 13:36:30|4434.25|4433.85|4434|4433.6|4434.25|4433.85|4434|4433.6|194
1628602600000|2021-08-10 13:36:40|4434.25|4433.85|4434.5|4434.1|4434.5|4434.1|4434|4433.6|320
1628602610000|2021-08-10 13:36:50|4434.75|4434.35|4435.75|4435.35|4435.75|4435.35|4434.75|4434.35|652
1628602620000|2021-08-10 13:37:00|4435.5|4435.1|4435.75|4435.35|4436|4435.6|4435.5|4435.1|1111
1628602630000|2021-08-10 13:37:10|4436|4435.6|4435.75|4435.35|4436|4435.6|4435.5|4435.1|626
1628602640000|2021-08-10 13:37:20|4435.5|4435.1|4435.5|4435.1|4435.75|4435.35|4435.5|4435.1|466
1628602650000|2021-08-10 13:37:30|4435.25|4434.85|4435.25|4434.85|4435.5|4435.1|4435.25|4434.85|384
1628602660000|2021-08-10 13:37:40|4435|4434.6|4435|4434.6|4435|4434.6|4434.75|4434.35|487
1628602670000|2021-08-10 13:37:50|4434.75|4434.35|4434.5|4434.1|4434.75|4434.35|4434.5|4434.1|187
1628602680000|2021-08-10 13:38:00|4434.75|4434.35|4434.75|4434.35|4435|4434.6|4434.5|4434.1|505
1628602690000|2021-08-10 13:38:10|4434.5|4434.1|4434.5|4434.1|4434.75|4434.35|4434.5|4434.1|314
1628602700000|2021-08-10 13:38:20|4434.75|4434.35|4435|4434.6|4435|4434.6|4434.5|4434.1|314
1628602710000|2021-08-10 13:38:30|4435.25|4434.85|4435.25|4434.85|4435.25|4434.85|4435.25|4434.85|222
1628602720000|2021-08-10 13:38:40|4435|4434.6|4435.25|4434.85|4435.25|4434.85|4435|4434.6|455
1628602730000|2021-08-10 13:38:50|4435|4434.6|4435|4434.6|4435|4434.6|4435|4434.6|97
1628602740000|2021-08-10 13:39:00|4434.75|4434.35|4435|4434.6|4435|4434.6|4434.75|4434.35|476
1628602750000|2021-08-10 13:39:10|4434.75|4434.35|4434.5|4434.1|4434.75|4434.35|4434.5|4434.1|343
1628602760000|2021-08-10 13:39:20|4434.75|4434.35|4434.75|4434.35|4434.75|4434.35|4434.75|4434.35|271
1628602770000|2021-08-10 13:39:30|4435|4434.6|4435|4434.6|4435|4434.6|4434.75|4434.35|205
1628602780000|2021-08-10 13:39:40|4435.25|4434.85|4434.75|4434.35|4435.25|4434.85|4434.75|4434.35|632
1628602790000|2021-08-10 13:39:50|4435|4434.6|4435|4434.6|4435|4434.6|4435|4434.6|325
1628602800000|2021-08-10 13:40:00|4435.25|4434.85|4435.25|4434.85|4435.5|4435.1|4435|4434.6|487
1628602810000|2021-08-10 13:40:10|4435.5|4435.1|4435|4434.6|4435.5|4435.1|4435|4434.6|342
1628602820000|2021-08-10 13:40:20|4434.75|4434.35|4434.75|4434.35|4434.75|4434.35|4434.75|4434.35|319
1628602830000|2021-08-10 13:40:30|4435|4434.6|4435|4434.6|4435|4434.6|4434.75|4434.35|203
1628602840000|2021-08-10 13:40:40|4435.12|4434.72|4435.75|4435.35|4435.75|4435.35|4435.12|4434.72|502
1628602850000|2021-08-10 13:40:50|4435.5|4435.1|4435.25|4434.85|4435.5|4435.1|4435.25|4434.85|259
1628602860000|2021-08-10 13:41:00|4435.5|4435.1|4435.75|4435.35|4435.75|4435.35|4435.25|4434.85|225
1628602870000|2021-08-10 13:41:10|4436|4435.6|4436.25|4435.85|4436.25|4435.85|4435.75|4435.35|840
1628602880000|2021-08-10 13:41:20|4436.5|4436.1|4436.75|4436.35|4436.75|4436.35|4436.25|4435.85|614
1628602890000|2021-08-10 13:41:30|4437|4436.6|4436.75|4436.35|4437|4436.6|4436.75|4436.35|513
1628602900000|2021-08-10 13:41:40|4436.5|4436.1|4436|4435.6|4436.5|4436.1|4436|4435.6|417
1628602910000|2021-08-10 13:41:50|4435.75|4435.35|4435.25|4434.85|4435.75|4435.35|4435.25|4434.85|347
1628602920000|2021-08-10 13:42:00|4435.5|4435.1|4435.75|4435.35|4436|4435.6|4435.5|4435.1|655
1628602930000|2021-08-10 13:42:10|4436|4435.6|4435.75|4435.35|4436|4435.6|4435.75|4435.35|244
1628602940000|2021-08-10 13:42:20|4436|4435.6|4436.25|4435.85|4436.25|4435.85|4435.75|4435.35|393
1628602950000|2021-08-10 13:42:30|4436|4435.6|4436.25|4435.85|4436.25|4435.85|4436|4435.6|276
1628602960000|2021-08-10 13:42:40|4436|4435.6|4436|4435.6|4436|4435.6|4435.75|4435.35|285
1628602970000|2021-08-10 13:42:50|4436.25|4435.85|4436.25|4435.85|4436.25|4435.85|4436|4435.6|296
1628602980000|2021-08-10 13:43:00|4436.5|4436.1|4436.75|4436.35|4436.75|4436.35|4436.5|4436.1|337
1628602990000|2021-08-10 13:43:10|4436.5|4436.1|4437|4436.6|4437|4436.6|4436.5|4436.1|706
1628603000000|2021-08-10 13:43:20|4437.25|4436.85|4437.25|4436.85|4437.5|4437.1|4437.25|4436.85|750
1628603010000|2021-08-10 13:43:30|4437|4436.6|4437|4436.6|4437|4436.6|4436.75|4436.35|344
1628603020000|2021-08-10 13:43:40|4437.25|4436.85|4437|4436.6|4437.25|4436.85|4437|4436.6|300
1628603030000|2021-08-10 13:43:50|4437.25|4436.85|4437|4436.6|4437.25|4436.85|4437|4436.6|234
1628603040000|2021-08-10 13:44:00|4437.25|4436.85|4437.25|4436.85|4437.5|4437.1|4437.25|4436.85|470
1628603050000|2021-08-10 13:44:10|4437|4436.6|4437|4436.6|4437|4436.6|4437|4436.6|270
1628603060000|2021-08-10 13:44:20|4437.12|4436.72|4437|4436.6|4437.25|4436.85|4437|4436.6|238
1628603070000|2021-08-10 13:44:30|4436.75|4436.35|4436.75|4436.35|4437|4436.6|4436.75|4436.35|418
1628603080000|2021-08-10 13:44:40|4437|4436.6|4437.25|4436.85|4437.25|4436.85|4437|4436.6|268
1628603090000|2021-08-10 13:44:50|4437.5|4437.1|4437.5|4437.1|4437.5|4437.1|4437.5|4437.1|234
1628603100000|2021-08-10 13:45:00|4437.75|4437.35|4438.5|4438.1|4438.5|4438.1|4437.5|4437.1|2587
1628603110000|2021-08-10 13:45:10|4438.25|4437.85|4437.25|4436.85|4438.25|4437.85|4437.25|4436.85|1503
1628603120000|2021-08-10 13:45:20|4437|4436.6|4436.75|4436.35|4437.25|4436.85|4436.75|4436.35|813
1628603130000|2021-08-10 13:45:30|4437|4436.6|4436.75|4436.35|4437|4436.6|4436.75|4436.35|384
1628603140000|2021-08-10 13:45:40|4437|4436.6|4436.75|4436.35|4437|4436.6|4436.5|4436.1|626
1628603150000|2021-08-10 13:45:50|4437|4436.6|4436.5|4436.1|4437|4436.6|4436.5|4436.1|230
1628603160000|2021-08-10 13:46:00|4436.25|4435.85|4436.25|4435.85|4436.5|4436.1|4436.25|4435.85|470
1628603170000|2021-08-10 13:46:10|4436.5|4436.1|4436.75|4436.35|4436.75|4436.35|4436.25|4435.85|347
1628603180000|2021-08-10 13:46:20|||||||||276
1628603190000|2021-08-10 13:46:30|4436.5|4436.1|4436.75|4436.35|4437|4436.6|4436.5|4436.1|433
1628603200000|2021-08-10 13:46:40|4437|4436.6|4436.75|4436.35|4437|4436.6|4436.75|4436.35|225
1628603210000|2021-08-10 13:46:50|4436.5|4436.1|4436.5|4436.1|4436.5|4436.1|4436.5|4436.1|126
1628603220000|2021-08-10 13:47:00|4436.25|4435.85|4436.5|4436.1|4436.5|4436.1|4436.25|4435.85|438
1628603230000|2021-08-10 13:47:10|4436.25|4435.85|4436.5|4436.1|4436.5|4436.1|4436.25|4435.85|642
1628603240000|2021-08-10 13:47:20|4436.75|4436.35|4436.5|4436.1|4436.75|4436.35|4436.5|4436.1|238
1628603250000|2021-08-10 13:47:30|4436.75|4436.35|4436.75|4436.35|4437|4436.6|4436.75|4436.35|356
1628603260000|2021-08-10 13:47:40|||||||||139
1628603270000|2021-08-10 13:47:50|4436.5|4436.1|4437|4436.6|4437|4436.6|4436.5|4436.1|253
1628603280000|2021-08-10 13:48:00|4437.25|4436.85|4437.75|4437.35|4437.75|4437.35|4437|4436.6|727
1628603290000|2021-08-10 13:48:10|4437.5|4437.1|4437.5|4437.1|4437.75|4437.35|4437.5|4437.1|327
1628603300000|2021-08-10 13:48:20|4437.25|4436.85|4437.25|4436.85|4437.25|4436.85|4437|4436.6|563
1628603310000|2021-08-10 13:48:30|4437|4436.6|4436.75|4436.35|4437.25|4436.85|4436.75|4436.35|247
1628603320000|2021-08-10 13:48:40|4437|4436.6|4437|4436.6|4437|4436.6|4436.75|4436.35|156
1628603330000|2021-08-10 13:48:50|4436.75|4436.35|4437.25|4436.85|4437.25|4436.85|4436.75|4436.35|131
1628603340000|2021-08-10 13:49:00|4437|4436.6|4437.25|4436.85|4437.5|4437.1|4437|4436.6|779
1628603350000|2021-08-10 13:49:10|4437|4436.6|4437.25|4436.85|4437.25|4436.85|4437|4436.6|155
1628603360000|2021-08-10 13:49:20|4437.5|4437.1|4437.75|4437.35|4437.75|4437.35|4437.25|4436.85|464
1628603370000|2021-08-10 13:49:30|4437.5|4437.1|4437.25|4436.85|4437.75|4437.35|4437.25|4436.85|297
1628603380000|2021-08-10 13:49:40|4437|4436.6|4437|4436.6|4437.25|4436.85|4437|4436.6|225
1628603390000|2021-08-10 13:49:50|4436.75|4436.35|4436.75|4436.35|4436.75|4436.35|4436.75|4436.35|254
1628603400000|2021-08-10 13:50:00|4437|4436.6|4437.25|4436.85|4437.25|4436.85|4436.75|4436.35|400
1628603410000|2021-08-10 13:50:10|4437|4436.6|4437.25|4436.85|4437.25|4436.85|4437|4436.6|245
1628603420000|2021-08-10 13:50:20|4437|4436.6|4437.25|4436.85|4437.25|4436.85|4437|4436.6|440
1628603430000|2021-08-10 13:50:30|4437.5|4437.1|4437.5|4437.1|4437.5|4437.1|4437.5|4437.1|96
1628603440000|2021-08-10 13:50:40|4437.25|4436.85|4437.25|4436.85|4437.25|4436.85|4437.25|4436.85|82
1628603450000|2021-08-10 13:50:50|4437|4436.6|4437.25|4436.85|4437.25|4436.85|4437|4436.6|223
1628603460000|2021-08-10 13:51:00|4437|4436.6|4437.25|4436.85|4437.25|4436.85|4437|4436.6|173
1628603470000|2021-08-10 13:51:10|4437.5|4437.1|4437|4436.6|4437.5|4437.1|4437|4436.6|519
1628603480000|2021-08-10 13:51:20|||||||||103
1628603490000|2021-08-10 13:51:30|4436.75|4436.35|4437|4436.6|4437|4436.6|4436.75|4436.35|310
1628603500000|2021-08-10 13:51:40|4436.75|4436.35|4437|4436.6|4437|4436.6|4436.75|4436.35|254
1628603510000|2021-08-10 13:51:50|4436.75|4436.35|4436.75|4436.35|4437|4436.6|4436.75|4436.35|334
1628603520000|2021-08-10 13:52:00|4437|4436.6|4437.25|4436.85|4437.5|4437.1|4437|4436.6|605
1628603530000|2021-08-10 13:52:10|4437|4436.6|4437.25|4436.85|4437.25|4436.85|4437|4436.6|266
1628603540000|2021-08-10 13:52:20|4437.5|4437.1|4437.25|4436.85|4437.5|4437.1|4437.25|4436.85|407
1628603550000|2021-08-10 13:52:30|4437.5|4437.1|4437.25|4436.85|4437.5|4437.1|4437.25|4436.85|149
1628603560000|2021-08-10 13:52:40|4437.5|4437.1|4437.5|4437.1|4437.75|4437.35|4437.5|4437.1|192
1628603570000|2021-08-10 13:52:50|4437.25|4436.85|4437.25|4436.85|4437.5|4437.1|4437.25|4436.85|211
1628603580000|2021-08-10 13:53:00|4437|4436.6|4437.25|4436.85|4437.25|4436.85|4437|4436.6|356
1628603590000|2021-08-10 13:53:10|4437|4436.6|4437.5|4437.1|4437.5|4437.1|4437|4436.6|463
1628603600000|2021-08-10 13:53:20|4437.25|4436.85|4437.75|4437.35|4437.75|4437.35|4437.25|4436.85|203
1628603610000|2021-08-10 13:53:30|4438|4437.6|4438|4437.6|4438|4437.6|4438|4437.6|355
1628603620000|2021-08-10 13:53:40|4438.25|4437.85|4438|4437.6|4438.25|4437.85|4438|4437.6|511
1628603630000|2021-08-10 13:53:50|4438.25|4437.85|4438.25|4437.85|4438.25|4437.85|4438|4437.6|447
1628603640000|2021-08-10 13:54:00|4438|4437.6|4438.25|4437.85|4438.25|4437.85|4438|4437.6|494
1628603650000|2021-08-10 13:54:10|4438|4437.6|4438|4437.6|4438|4437.6|4438|4437.6|158
1628603660000|2021-08-10 13:54:20|||||||||156
1628603670000|2021-08-10 13:54:30|||||||||26
1628603680000|2021-08-10 13:54:40|4437.75|4437.35|4437.5|4437.1|4437.75|4437.35|4437.25|4436.85|398
1628603690000|2021-08-10 13:54:50|4437.25|4436.85|4437.75|4437.35|4437.75|4437.35|4437.25|4436.85|406
1628603700000|2021-08-10 13:55:00|4438|4437.6|4438|4437.6|4438|4437.6|4438|4437.6|174
1628603710000|2021-08-10 13:55:10|4438.25|4437.85|4438.25|4437.85|4438.25|4437.85|4438.25|4437.85|252
1628603720000|2021-08-10 13:55:20|4438.5|4438.1|4438.5|4438.1|4438.75|4438.35|4438.25|4437.85|1218
1628603730000|2021-08-10 13:55:30|4438.25|4437.85|4438.25|4437.85|4438.25|4437.85|4438.25|4437.85|698
1628603740000|2021-08-10 13:55:40|4438|4437.6|4438.25|4437.85|4438.25|4437.85|4438|4437.6|587
1628603750000|2021-08-10 13:55:50|4438.5|4438.1|4438.75|4438.35|4438.75|4438.35|4438.25|4437.85|609
1628603760000|2021-08-10 13:56:00|4439|4438.6|4439.25|4438.85|4439.25|4438.85|4439|4438.6|1076
1628603770000|2021-08-10 13:56:10|4439.5|4439.1|4439.75|4439.35|4439.75|4439.35|4439.5|4439.1|454
1628603780000|2021-08-10 13:56:20|4439.5|4439.1|4439.5|4439.1|4439.5|4439.1|4439.5|4439.1|439
1628603790000|2021-08-10 13:56:30|4439.25|4438.85|4439.75|4439.35|4439.75|4439.35|4439.25|4438.85|661
1628603800000|2021-08-10 13:56:40|4439.5|4439.1|4439.5|4439.1|4439.75|4439.35|4439.5|4439.1|423
1628603810000|2021-08-10 13:56:50|4439.75|4439.35|4439.75|4439.35|4439.75|4439.35|4439.5|4439.1|578
1628603820000|2021-08-10 13:57:00|4440|4439.6|4440.5|4440.1|4440.5|4440.1|4440|4439.6|1402
1628603830000|2021-08-10 13:57:10|4440.25|4439.85|4440.75|4440.35|4440.75|4440.35|4440.25|4439.85|1757
1628603840000|2021-08-10 13:57:20|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|641
1628603850000|2021-08-10 13:57:30|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|428
1628603860000|2021-08-10 13:57:40|4440.75|4440.35|4440.25|4439.85|4440.75|4440.35|4440.25|4439.85|583
1628603870000|2021-08-10 13:57:50|4440|4439.6|4439.75|4439.35|4440|4439.6|4439.75|4439.35|529
1628603880000|2021-08-10 13:58:00|4440|4439.6|4440.25|4439.85|4440.25|4439.85|4440|4439.6|536
1628603890000|2021-08-10 13:58:10|4440|4439.6|4440|4439.6|4440|4439.6|4440|4439.6|321
1628603900000|2021-08-10 13:58:20|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|4440|4439.6|349
1628603910000|2021-08-10 13:58:30|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|238
1628603920000|2021-08-10 13:58:40|||||||||30
1628603930000|2021-08-10 13:58:50|4440.25|4439.85|4440.5|4440.1|4440.5|4440.1|4440.25|4439.85|213
1628603940000|2021-08-10 13:59:00|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|434
1628603950000|2021-08-10 13:59:10|4440.5|4440.1|4440.25|4439.85|4440.5|4440.1|4440.25|4439.85|191
1628603960000|2021-08-10 13:59:20|4440|4439.6|4439.75|4439.35|4440|4439.6|4439.75|4439.35|306
1628603970000|2021-08-10 13:59:30|4439.5|4439.1|4439.5|4439.1|4439.5|4439.1|4439.5|4439.1|595
1628603980000|2021-08-10 13:59:40|4439.25|4438.85|4439.25|4438.85|4439.25|4438.85|4439.25|4438.85|399
1628603990000|2021-08-10 13:59:50|4439|4438.6|4439.5|4439.1|4439.5|4439.1|4439|4438.6|700
1628604000000|2021-08-10 14:00:00|4439.75|4439.35|4439.75|4439.35|4440.25|4439.85|4439.75|4439.35|1027
1628604010000|2021-08-10 14:00:10|4440|4439.6|4440|4439.6|4440|4439.6|4440|4439.6|272
1628604020000|2021-08-10 14:00:20|4440.25|4439.85|4440|4439.6|4440.25|4439.85|4440|4439.6|257
1628604030000|2021-08-10 14:00:30|4440.25|4439.85|4440.5|4440.1|4440.75|4440.35|4440.25|4439.85|783
1628604040000|2021-08-10 14:00:40|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|482
1628604050000|2021-08-10 14:00:50|4440.5|4440.1|4440.5|4440.1|4440.75|4440.35|4440.5|4440.1|393
1628604060000|2021-08-10 14:01:00|4440.75|4440.35|4440.5|4440.1|4440.75|4440.35|4440.5|4440.1|302
1628604070000|2021-08-10 14:01:10|4440.25|4439.85|4440.25|4439.85|4440.5|4440.1|4440.25|4439.85|498
1628604080000|2021-08-10 14:01:20|4440|4439.6|4440|4439.6|4440|4439.6|4440|4439.6|168
1628604090000|2021-08-10 14:01:30|4439.75|4439.35|4440|4439.6|4440|4439.6|4439.75|4439.35|548
1628604100000|2021-08-10 14:01:40|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|4440|4439.6|188
1628604110000|2021-08-10 14:01:50|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.25|4439.85|226
1628604120000|2021-08-10 14:02:00|||||||||140
1628604130000|2021-08-10 14:02:10|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|361
1628604140000|2021-08-10 14:02:20|||||||||71
1628604150000|2021-08-10 14:02:30|4441.25|4440.85|4441.25|4440.85|4441.5|4441.1|4441.25|4440.85|1787
1628604160000|2021-08-10 14:02:40|4441|4440.6|4440.75|4440.35|4441|4440.6|4440.75|4440.35|681
1628604170000|2021-08-10 14:02:50|4440.5|4440.1|4440.25|4439.85|4440.5|4440.1|4440.25|4439.85|536
1628604180000|2021-08-10 14:03:00|4440.5|4440.1|4440.25|4439.85|4440.75|4440.35|4440.25|4439.85|596
1628604190000|2021-08-10 14:03:10|4440|4439.6|4440|4439.6|4440.25|4439.85|4440|4439.6|499
1628604200000|2021-08-10 14:03:20|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|378
1628604210000|2021-08-10 14:03:30|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.25|4439.85|325
1628604220000|2021-08-10 14:03:40|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|173
1628604230000|2021-08-10 14:03:50|4440.25|4439.85|4440.25|4439.85|4440.5|4440.1|4440.25|4439.85|335
1628604240000|2021-08-10 14:04:00|4440.5|4440.1|4440.5|4440.1|4440.75|4440.35|4440.5|4440.1|520
1628604250000|2021-08-10 14:04:10|4440.75|4440.35|4440.5|4440.1|4440.75|4440.35|4440.5|4440.1|193
1628604260000|2021-08-10 14:04:20|4440.25|4439.85|4440.25|4439.85|4440.5|4440.1|4440.25|4439.85|377
1628604270000|2021-08-10 14:04:30|4440|4439.6|4440.25|4439.85|4440.25|4439.85|4440|4439.6|252
1628604280000|2021-08-10 14:04:40|4440.5|4440.1|4440.25|4439.85|4440.75|4440.35|4440.25|4439.85|510
1628604290000|2021-08-10 14:04:50|4440|4439.6|4440.25|4439.85|4440.25|4439.85|4440|4439.6|313
1628604300000|2021-08-10 14:05:00|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|4440.25|4439.85|435
1628604310000|2021-08-10 14:05:10|4440.25|4439.85|4439.75|4439.35|4440.25|4439.85|4439.75|4439.35|581
1628604320000|2021-08-10 14:05:20|4439.5|4439.1|4439.75|4439.35|4439.75|4439.35|4439.5|4439.1|660
1628604330000|2021-08-10 14:05:30|4439.5|4439.1|4439.25|4438.85|4439.5|4439.1|4439.25|4438.85|245
1628604340000|2021-08-10 14:05:40|4439.5|4439.1|4439.5|4439.1|4439.75|4439.35|4439.5|4439.1|390
1628604350000|2021-08-10 14:05:50|4439.75|4439.35|4439.25|4438.85|4439.75|4439.35|4439.25|4438.85|406
1628604360000|2021-08-10 14:06:00|4439.5|4439.1|4439.5|4439.1|4439.5|4439.1|4439.5|4439.1|417
1628604370000|2021-08-10 14:06:10|4439.25|4438.85|4439.25|4438.85|4439.5|4439.1|4439.25|4438.85|390
1628604380000|2021-08-10 14:06:20|4439.5|4439.1|4439.25|4438.85|4439.5|4439.1|4439.25|4438.85|210
1628604390000|2021-08-10 14:06:30|||||||||241
1628604400000|2021-08-10 14:06:40|4439|4438.6|4439.5|4439.1|4439.5|4439.1|4439|4438.6|378
1628604410000|2021-08-10 14:06:50|4439.25|4438.85|4439.25|4438.85|4439.25|4438.85|4439.25|4438.85|186
1628604420000|2021-08-10 14:07:00|4439|4438.6|4439.25|4438.85|4439.25|4438.85|4439|4438.6|265
1628604430000|2021-08-10 14:07:10|4439.5|4439.1|4439.5|4439.1|4439.5|4439.1|4439.5|4439.1|110
1628604440000|2021-08-10 14:07:20|4439.75|4439.35|4440|4439.6|4440|4439.6|4439.75|4439.35|391
1628604450000|2021-08-10 14:07:30|4439.75|4439.35|4440|4439.6|4440|4439.6|4439.75|4439.35|271
1628604460000|2021-08-10 14:07:40|4439.75|4439.35|4440|4439.6|4440|4439.6|4439.75|4439.35|445
1628604470000|2021-08-10 14:07:50|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|205
1628604480000|2021-08-10 14:08:00|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|428
1628604490000|2021-08-10 14:08:10|4440.75|4440.35|4440.75|4440.35|4441|4440.6|4440.5|4440.1|736
1628604500000|2021-08-10 14:08:20|||||||||367
1628604510000|2021-08-10 14:08:30|4441|4440.6|4441|4440.6|4441|4440.6|4441|4440.6|369
1628604520000|2021-08-10 14:08:40|4440.75|4440.35|4441|4440.6|4441.25|4440.85|4440.75|4440.35|430
1628604530000|2021-08-10 14:08:50|4440.75|4440.35|4440.5|4440.1|4440.75|4440.35|4440.5|4440.1|508
1628604540000|2021-08-10 14:09:00|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|356
1628604550000|2021-08-10 14:09:10|4441|4440.6|4441|4440.6|4441|4440.6|4440.75|4440.35|313
1628604560000|2021-08-10 14:09:20|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|145
1628604570000|2021-08-10 14:09:30|||||||||127
1628604580000|2021-08-10 14:09:40|4441.5|4441.1|4441.75|4441.35|4441.75|4441.35|4441.5|4441.1|613
1628604590000|2021-08-10 14:09:50|4441.5|4441.1|4441.25|4440.85|4441.5|4441.1|4441.25|4440.85|801
1628604600000|2021-08-10 14:10:00|4441|4440.6|4441.5|4441.1|4441.5|4441.1|4441|4440.6|491
1628604610000|2021-08-10 14:10:10|4441.75|4441.35|4441.25|4440.85|4441.75|4441.35|4441.25|4440.85|382
1628604620000|2021-08-10 14:10:20|4441.5|4441.1|4441.75|4441.35|4441.75|4441.35|4441.25|4440.85|380
1628604630000|2021-08-10 14:10:30|4442.25|4441.85|4442.5|4442.1|4442.5|4442.1|4442.25|4441.85|1211
1628604640000|2021-08-10 14:10:40|4442.25|4441.85|4442.5|4442.1|4442.5|4442.1|4442.25|4441.85|681
1628604650000|2021-08-10 14:10:50|4442.75|4442.35|4443|4442.6|4443|4442.6|4442.75|4442.35|706
1628604660000|2021-08-10 14:11:00|4443.25|4442.85|4443.25|4442.85|4443.5|4443.1|4443.25|4442.85|1494
1628604670000|2021-08-10 14:11:10|4443.5|4443.1|4443|4442.6|4443.5|4443.1|4443|4442.6|453
1628604680000|2021-08-10 14:11:20|4443.25|4442.85|4443|4442.6|4443.25|4442.85|4442.75|4442.35|528
1628604690000|2021-08-10 14:11:30|4442.75|4442.35|4442.75|4442.35|4442.75|4442.35|4442.75|4442.35|193
1628604700000|2021-08-10 14:11:40|4442.5|4442.1|4442.75|4442.35|4443|4442.6|4442.5|4442.1|607
1628604710000|2021-08-10 14:11:50|4442.5|4442.1|4442.25|4441.85|4442.5|4442.1|4442|4441.6|621
1628604720000|2021-08-10 14:12:00|4442|4441.6|4442.5|4442.1|4442.5|4442.1|4442|4441.6|825
1628604730000|2021-08-10 14:12:10|4442.25|4441.85|4442.25|4441.85|4442.25|4441.85|4442.25|4441.85|530
1628604740000|2021-08-10 14:12:20|4442.5|4442.1|4442.5|4442.1|4442.75|4442.35|4442.5|4442.1|758
1628604750000|2021-08-10 14:12:30|4442.75|4442.35|4442.75|4442.35|4442.75|4442.35|4442.5|4442.1|308
1628604760000|2021-08-10 14:12:40|4443|4442.6|4443|4442.6|4443|4442.6|4442.75|4442.35|312
1628604770000|2021-08-10 14:12:50|4442.75|4442.35|4442.75|4442.35|4443|4442.6|4442.75|4442.35|278
1628604780000|2021-08-10 14:13:00|4443|4442.6|4444|4443.6|4444|4443.6|4443|4442.6|985
1628604790000|2021-08-10 14:13:10|4443.75|4443.35|4443.5|4443.1|4443.75|4443.35|4443.5|4443.1|514
1628604800000|2021-08-10 14:13:20|4443.25|4442.85|4443.75|4443.35|4443.75|4443.35|4443.25|4442.85|469
1628604810000|2021-08-10 14:13:30|4443.5|4443.1|4443.75|4443.35|4443.75|4443.35|4443.5|4443.1|299
1628604820000|2021-08-10 14:13:40|4443.5|4443.1|4443.25|4442.85|4443.5|4443.1|4443.25|4442.85|632
1628604830000|2021-08-10 14:13:50|4443.5|4443.1|4443.5|4443.1|4443.75|4443.35|4443.25|4442.85|565
1628604840000|2021-08-10 14:14:00|4443.25|4442.85|4443.25|4442.85|4443.5|4443.1|4443|4442.6|572
1628604850000|2021-08-10 14:14:10|4443|4442.6|4443.25|4442.85|4443.75|4443.35|4443|4442.6|2647
1628604860000|2021-08-10 14:14:20|4443.5|4443.1|4443|4442.6|4443.5|4443.1|4443|4442.6|1097
1628604870000|2021-08-10 14:14:30|4443.25|4442.85|4443.5|4443.1|4443.5|4443.1|4443|4442.6|311
1628604880000|2021-08-10 14:14:40|4443.25|4442.85|4443.75|4443.35|4443.75|4443.35|4443.25|4442.85|355
1628604890000|2021-08-10 14:14:50|||||||||117
1628604900000|2021-08-10 14:15:00|4443.5|4443.1|4444.5|4444.1|4444.5|4444.1|4443.5|4443.1|3156
1628604910000|2021-08-10 14:15:10|4444.25|4443.85|4444.75|4444.35|4444.75|4444.35|4444.25|4443.85|1108
1628604920000|2021-08-10 14:15:20|4444.5|4444.1|4444.75|4444.35|4444.75|4444.35|4444.5|4444.1|1116
1628604930000|2021-08-10 14:15:30|4445|4444.6|4444.75|4444.35|4445|4444.6|4444.75|4444.35|1231
1628604940000|2021-08-10 14:15:40|||||||||183
1628604950000|2021-08-10 14:15:50|4444.5|4444.1|4444.5|4444.1|4444.5|4444.1|4444.5|4444.1|565
1628604960000|2021-08-10 14:16:00|4444.25|4443.85|4444.25|4443.85|4444.25|4443.85|4444|4443.6|883
1628604970000|2021-08-10 14:16:10|||||||||219
1628604980000|2021-08-10 14:16:20|4444|4443.6|4443.75|4443.35|4444.25|4443.85|4443.75|4443.35|659
1628604990000|2021-08-10 14:16:30|4444|4443.6|4443.75|4443.35|4444|4443.6|4443.75|4443.35|208
1628605000000|2021-08-10 14:16:40|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|438
1628605010000|2021-08-10 14:16:50|4443.25|4442.85|4443.25|4442.85|4443.5|4443.1|4443.25|4442.85|775
1628605020000|2021-08-10 14:17:00|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|544
1628605030000|2021-08-10 14:17:10|4443.25|4442.85|4443.25|4442.85|4443.5|4443.1|4443.25|4442.85|324
1628605040000|2021-08-10 14:17:20|||||||||199
1628605050000|2021-08-10 14:17:30|4443|4442.6|4443|4442.6|4443|4442.6|4443|4442.6|297
1628605060000|2021-08-10 14:17:40|4443.25|4442.85|4442.75|4442.35|4443.25|4442.85|4442.75|4442.35|714
1628605070000|2021-08-10 14:17:50|4443|4442.6|4442.75|4442.35|4443|4442.6|4442.5|4442.1|453
1628605080000|2021-08-10 14:18:00|4442.5|4442.1|4442.5|4442.1|4442.5|4442.1|4442.25|4441.85|570
1628605090000|2021-08-10 14:18:10|4442.75|4442.35|4442.75|4442.35|4442.75|4442.35|4442.75|4442.35|476
1628605100000|2021-08-10 14:18:20|4442.5|4442.1|4442.75|4442.35|4443|4442.6|4442.5|4442.1|686
1628605110000|2021-08-10 14:18:30|4443|4442.6|4442.5|4442.1|4443|4442.6|4442.5|4442.1|328
1628605120000|2021-08-10 14:18:40|4442.75|4442.35|4442.75|4442.35|4443|4442.6|4442.5|4442.1|1216
1628605130000|2021-08-10 14:18:50|4443|4442.6|4443|4442.6|4443|4442.6|4443|4442.6|232
1628605140000|2021-08-10 14:19:00|4443.25|4442.85|4443.75|4443.35|4443.75|4443.35|4443.25|4442.85|753
1628605150000|2021-08-10 14:19:10|4443.5|4443.1|4443.75|4443.35|4443.75|4443.35|4443.5|4443.1|258
1628605160000|2021-08-10 14:19:20|4444|4443.6|4444|4443.6|4444|4443.6|4443.75|4443.35|498
1628605170000|2021-08-10 14:19:30|4443.75|4443.35|4443.71|4443.31|4443.96|4443.56|4443.46|4443.06|588
1628605180000|2021-08-10 14:19:40|4443.46|4443.06|4443.28|4442.88|4443.53|4443.13|4443.21|4442.81|338
1628605190000|2021-08-10 14:19:50|4443.33|4442.93|4442.95|4442.55|4443.37|4442.97|4442.95|4442.55|161
1628605200000|2021-08-10 14:20:00|4443.2|4442.8|4443|4442.6|4443.5|4443.1|4443|4442.6|583
1628605210000|2021-08-10 14:20:10|4443.25|4442.85|4443.25|4442.85|4443.25|4442.85|4443.25|4442.85|213
1628605220000|2021-08-10 14:20:20|4443|4442.6|4443|4442.6|4443|4442.6|4443|4442.6|283
1628605230000|2021-08-10 14:20:30|4443.25|4442.85|4443.5|4443.1|4443.5|4443.1|4443|4442.6|324
1628605240000|2021-08-10 14:20:40|4443.75|4443.35|4443.5|4443.1|4443.75|4443.35|4443.5|4443.1|187
1628605250000|2021-08-10 14:20:50|4443.25|4442.85|4443|4442.6|4443.25|4442.85|4443|4442.6|339
1628605260000|2021-08-10 14:21:00|4443.25|4442.85|4443.5|4443.1|4443.5|4443.1|4443|4442.6|453
1628605270000|2021-08-10 14:21:10|4443.25|4442.85|4443.25|4442.85|4443.5|4443.1|4443.25|4442.85|251
1628605280000|2021-08-10 14:21:20|4443.5|4443.1|4443.75|4443.35|4443.75|4443.35|4443.5|4443.1|354
1628605290000|2021-08-10 14:21:30|||||||||313
1628605300000|2021-08-10 14:21:40|||||||||347
1628605310000|2021-08-10 14:21:50|4444|4443.6|4443.75|4443.35|4444|4443.6|4443.75|4443.35|138
1628605320000|2021-08-10 14:22:00|4444|4443.6|4443.75|4443.35|4444|4443.6|4443.5|4443.1|463
1628605330000|2021-08-10 14:22:10|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|136
1628605340000|2021-08-10 14:22:20|||||||||82
1628605350000|2021-08-10 14:22:30|4443.75|4443.35|4443.75|4443.35|4443.75|4443.35|4443.5|4443.1|379
1628605360000|2021-08-10 14:22:40|4444|4443.6|4444|4443.6|4444|4443.6|4444|4443.6|67
1628605370000|2021-08-10 14:22:50|4443.75|4443.35|4444|4443.6|4444|4443.6|4443.75|4443.35|249
1628605380000|2021-08-10 14:23:00|4444.25|4443.85|4444.25|4443.85|4444.25|4443.85|4444|4443.6|381
1628605390000|2021-08-10 14:23:10|4444|4443.6|4444|4443.6|4444.25|4443.85|4444|4443.6|195
1628605400000|2021-08-10 14:23:20|4444.25|4443.85|4444|4443.6|4444.25|4443.85|4444|4443.6|428
1628605410000|2021-08-10 14:23:30|4444.25|4443.85|4444|4443.6|4444.25|4443.85|4444|4443.6|148
1628605420000|2021-08-10 14:23:40|4443.75|4443.35|4443.75|4443.35|4443.75|4443.35|4443.75|4443.35|475
1628605430000|2021-08-10 14:23:50|||||||||117
1628605440000|2021-08-10 14:24:00|4444|4443.6|4444.25|4443.85|4444.25|4443.85|4444|4443.6|509
1628605450000|2021-08-10 14:24:10|4444.5|4444.1|4444.75|4444.35|4444.75|4444.35|4444.5|4444.1|330
1628605460000|2021-08-10 14:24:20|4444.5|4444.1|4444.5|4444.1|4444.5|4444.1|4444.5|4444.1|318
1628605470000|2021-08-10 14:24:30|4444.25|4443.85|4444.25|4443.85|4444.25|4443.85|4444.25|4443.85|173
1628605480000|2021-08-10 14:24:40|||||||||122
1628605490000|2021-08-10 14:24:50|4444.5|4444.1|4444.5|4444.1|4444.5|4444.1|4444.5|4444.1|146
1628605500000|2021-08-10 14:25:00|4444.75|4444.35|4444.75|4444.35|4445|4444.6|4444.75|4444.35|698
1628605510000|2021-08-10 14:25:10|4445|4444.6|4444.75|4444.35|4445|4444.6|4444.5|4444.1|788
1628605520000|2021-08-10 14:25:20|4444.5|4444.1|4444.25|4443.85|4444.5|4444.1|4444.25|4443.85|282
1628605530000|2021-08-10 14:25:30|4444|4443.6|4443.5|4443.1|4444|4443.6|4443.5|4443.1|558
1628605540000|2021-08-10 14:25:40|4443.75|4443.35|4443.5|4443.1|4443.75|4443.35|4443.5|4443.1|510
1628605550000|2021-08-10 14:25:50|4443.25|4442.85|4442.75|4442.35|4443.5|4443.1|4442.75|4442.35|729
1628605560000|2021-08-10 14:26:00|4442.5|4442.1|4443.5|4443.1|4443.5|4443.1|4442.5|4442.1|1253
1628605570000|2021-08-10 14:26:10|4443.25|4442.85|4443.25|4442.85|4443.25|4442.85|4443.25|4442.85|319
1628605580000|2021-08-10 14:26:20|4443|4442.6|4443.5|4443.1|4443.75|4443.35|4443|4442.6|807
1628605590000|2021-08-10 14:26:30|4443.25|4442.85|4443.5|4443.1|4443.5|4443.1|4443.25|4442.85|470
1628605600000|2021-08-10 14:26:40|4443.75|4443.35|4443.75|4443.35|4443.75|4443.35|4443.5|4443.1|170
1628605610000|2021-08-10 14:26:50|4443.5|4443.1|4443.75|4443.35|4443.75|4443.35|4443.5|4443.1|154
1628605620000|2021-08-10 14:27:00|4444|4443.6|4444|4443.6|4444|4443.6|4443.75|4443.35|614
1628605630000|2021-08-10 14:27:10|4443.75|4443.35|4443.5|4443.1|4443.75|4443.35|4443.5|4443.1|245
1628605640000|2021-08-10 14:27:20|4443.75|4443.35|4443.5|4443.1|4443.75|4443.35|4443.5|4443.1|222
1628605650000|2021-08-10 14:27:30|4443.25|4442.85|4443.25|4442.85|4443.25|4442.85|4443.25|4442.85|157
1628605660000|2021-08-10 14:27:40|4443|4442.6|4443.25|4442.85|4443.5|4443.1|4443|4442.6|393
1628605670000|2021-08-10 14:27:50|4443|4442.6|4443.25|4442.85|4443.25|4442.85|4443|4442.6|99
1628605680000|2021-08-10 14:28:00|4443|4442.6|4443.5|4443.1|4443.5|4443.1|4443|4442.6|531
1628605690000|2021-08-10 14:28:10|4443.25|4442.85|4443.5|4443.1|4443.5|4443.1|4443.25|4442.85|263
1628605700000|2021-08-10 14:28:20|4443.37|4442.97|4443.5|4443.1|4443.5|4443.1|4443.25|4442.85|216
1628605710000|2021-08-10 14:28:30|4443.25|4442.85|4443.5|4443.1|4443.5|4443.1|4443.25|4442.85|212
1628605720000|2021-08-10 14:28:40|4443.25|4442.85|4443.25|4442.85|4443.5|4443.1|4443.25|4442.85|381
1628605730000|2021-08-10 14:28:50|4443.5|4443.1|4443.25|4442.85|4443.5|4443.1|4443.25|4442.85|353
1628605740000|2021-08-10 14:29:00|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|296
1628605750000|2021-08-10 14:29:10|4443.25|4442.85|4443|4442.6|4443.25|4442.85|4443|4442.6|230
1628605760000|2021-08-10 14:29:20|4442.75|4442.35|4442.5|4442.1|4442.75|4442.35|4442.5|4442.1|646
1628605770000|2021-08-10 14:29:30|4442.25|4441.85|4442.25|4441.85|4442.5|4442.1|4442.25|4441.85|694
1628605780000|2021-08-10 14:29:40|4442|4441.6|4441.75|4441.35|4442.25|4441.85|4441.75|4441.35|792
1628605790000|2021-08-10 14:29:50|4442|4441.6|4442.25|4441.85|4442.25|4441.85|4442|4441.6|678
1628605800000|2021-08-10 14:30:00|4442|4441.6|4441.5|4441.1|4442|4441.6|4441.25|4440.85|1165
1628605810000|2021-08-10 14:30:10|4441.25|4440.85|4440.5|4440.1|4441.25|4440.85|4440.25|4439.85|1947
1628605820000|2021-08-10 14:30:20|4440.25|4439.85|4440.25|4439.85|4440.5|4440.1|4440.25|4439.85|661
1628605830000|2021-08-10 14:30:30|4440.5|4440.1|4439.75|4439.35|4440.5|4440.1|4439.5|4439.1|1612
1628605840000|2021-08-10 14:30:40|4439.5|4439.1|4440|4439.6|4440|4439.6|4439.5|4439.1|1024
1628605850000|2021-08-10 14:30:50|4439.75|4439.35|4439.5|4439.1|4439.75|4439.35|4439.5|4439.1|523
1628605860000|2021-08-10 14:31:00|4439.25|4438.85|4438.5|4438.1|4439.25|4438.85|4438.25|4437.85|3257
1628605870000|2021-08-10 14:31:10|4438.25|4437.85|4438.25|4437.85|4438.75|4438.35|4438|4437.6|1326
1628605880000|2021-08-10 14:31:20|4438.5|4438.1|4438.25|4437.85|4438.5|4438.1|4438|4437.6|553
1628605890000|2021-08-10 14:31:30|4438|4437.6|4438.25|4437.85|4438.25|4437.85|4438|4437.6|889
1628605900000|2021-08-10 14:31:40|4438|4437.6|4439.25|4438.85|4439.25|4438.85|4438|4437.6|1675
1628605910000|2021-08-10 14:31:50|4439|4438.6|4438.5|4438.1|4439|4438.6|4438.5|4438.1|799
1628605920000|2021-08-10 14:32:00|4438.25|4437.85|4437|4436.6|4438.25|4437.85|4437|4436.6|2626
1628605930000|2021-08-10 14:32:10|4436.75|4436.35|4436.25|4435.85|4436.75|4436.35|4436|4435.6|3271
1628605940000|2021-08-10 14:32:20|4436|4435.6|4435.75|4435.35|4436.5|4436.1|4435.75|4435.35|911
1628605950000|2021-08-10 14:32:30|4436|4435.6|4435.25|4434.85|4436|4435.6|4435|4434.6|2345
1628605960000|2021-08-10 14:32:40|4435.5|4435.1|4435|4434.6|4435.5|4435.1|4434.25|4433.85|1648
1628605970000|2021-08-10 14:32:50|4435.25|4434.85|4435.5|4435.1|4436|4435.6|4435.25|4434.85|1475
1628605980000|2021-08-10 14:33:00|4435.75|4435.35|4435.25|4434.85|4435.75|4435.35|4435|4434.6|1135
1628605990000|2021-08-10 14:33:10|4435.5|4435.1|4435.75|4435.35|4436|4435.6|4435.5|4435.1|1390
1628606000000|2021-08-10 14:33:20|4436|4435.6|4436.5|4436.1|4436.5|4436.1|4436|4435.6|818
1628606010000|2021-08-10 14:33:30|4436.25|4435.85|4436.25|4435.85|4436.5|4436.1|4436|4435.6|810
1628606020000|2021-08-10 14:33:40|4436.5|4436.1|4436.5|4436.1|4436.5|4436.1|4436.25|4435.85|537
1628606030000|2021-08-10 14:33:50|4436.75|4436.35|4437.5|4437.1|4437.5|4437.1|4436.75|4436.35|1503
1628606040000|2021-08-10 14:34:00|4437.25|4436.85|4437|4436.6|4437.25|4436.85|4436.75|4436.35|959
1628606050000|2021-08-10 14:34:10|4437.25|4436.85|4437.5|4437.1|4437.5|4437.1|4437|4436.6|518
1628606060000|2021-08-10 14:34:20|4437.75|4437.35|4437.75|4437.35|4437.75|4437.35|4437.75|4437.35|731
1628606070000|2021-08-10 14:34:30|4437.5|4437.1|4437|4436.6|4437.75|4437.35|4437|4436.6|527
1628606080000|2021-08-10 14:34:40|4437.25|4436.85|4437|4436.6|4437.25|4436.85|4437|4436.6|453
1628606090000|2021-08-10 14:34:50|4437.25|4436.85|4437|4436.6|4437.5|4437.1|4437|4436.6|619
1628606100000|2021-08-10 14:35:00|4437.25|4436.85|4436.75|4436.35|4437.5|4437.1|4436.75|4436.35|962
1628606110000|2021-08-10 14:35:10|4437|4436.6|4436.75|4436.35|4437|4436.6|4436.75|4436.35|608
1628606120000|2021-08-10 14:35:20|4437|4436.6|4436|4435.6|4437|4436.6|4436|4435.6|833
1628606130000|2021-08-10 14:35:30|4435.75|4435.35|4437.25|4436.85|4437.25|4436.85|4435.75|4435.35|855
1628606140000|2021-08-10 14:35:40|4437.5|4437.1|4437.5|4437.1|4437.5|4437.1|4437.25|4436.85|529
1628606150000|2021-08-10 14:35:50|4437.25|4436.85|4438|4437.6|4438|4437.6|4437.25|4436.85|673
1628606160000|2021-08-10 14:36:00|4437.75|4437.35|4437.25|4436.85|4438.5|4438.1|4437.25|4436.85|991
1628606170000|2021-08-10 14:36:10|4437.5|4437.1|4437.87|4437.47|4438|4437.6|4437.25|4436.85|554
1628606180000|2021-08-10 14:36:20|4438|4437.6|4438.25|4437.85|4438.25|4437.85|4437.75|4437.35|117
1628606190000|2021-08-10 14:36:30|4438.5|4438.1|4438|4437.6|4438.5|4438.1|4438|4437.6|571
1628606200000|2021-08-10 14:36:40|4438.25|4437.85|4438.25|4437.85|4438.5|4438.1|4438.25|4437.85|375
1628606210000|2021-08-10 14:36:50|4438.12|4437.72|4438.25|4437.85|4438.5|4438.1|4438|4437.6|591
1628606220000|2021-08-10 14:37:00|4438.5|4438.1|4438|4437.6|4438.5|4438.1|4437.75|4437.35|824
1628606230000|2021-08-10 14:37:10|4438.25|4437.85|4438.25|4437.85|4438.25|4437.85|4438|4437.6|350
1628606240000|2021-08-10 14:37:20|4438|4437.6|4438|4437.6|4438|4437.6|4438|4437.6|275
1628606250000|2021-08-10 14:37:30|4437.75|4437.35|4437.5|4437.1|4438|4437.6|4437.5|4437.1|583
1628606260000|2021-08-10 14:37:40|4437.25|4436.85|4437.5|4437.1|4437.5|4437.1|4437|4436.6|393
1628606270000|2021-08-10 14:37:50|4437.25|4436.85|4437.25|4436.85|4437.5|4437.1|4437.25|4436.85|370
1628606280000|2021-08-10 14:38:00|4437.5|4437.1|4437.25|4436.85|4437.5|4437.1|4437|4436.6|634
1628606290000|2021-08-10 14:38:10|4437|4436.6|4437.75|4437.35|4437.75|4437.35|4437|4436.6|429
1628606300000|2021-08-10 14:38:20|4438|4437.6|4437.75|4437.35|4438|4437.6|4437.75|4437.35|340
1628606310000|2021-08-10 14:38:30|4437.5|4437.1|4437.5|4437.1|4437.5|4437.1|4437.25|4436.85|302
1628606320000|2021-08-10 14:38:40|4437.75|4437.35|4438|4437.6|4438|4437.6|4437.75|4437.35|95
1628606330000|2021-08-10 14:38:50|4438.25|4437.85|4437.5|4437.1|4438.25|4437.85|4437.5|4437.1|341
1628606340000|2021-08-10 14:39:00|4437.75|4437.35|4437.75|4437.35|4437.75|4437.35|4437.5|4437.1|598
1628606350000|2021-08-10 14:39:10|4437.5|4437.1|4437.75|4437.35|4437.75|4437.35|4437.5|4437.1|63
1628606360000|2021-08-10 14:39:20|4437.5|4437.1|4437.5|4437.1|4437.5|4437.1|4437.5|4437.1|177
1628606370000|2021-08-10 14:39:30|4437.25|4436.85|4437.25|4436.85|4437.5|4437.1|4437.25|4436.85|265
1628606380000|2021-08-10 14:39:40|4437.5|4437.1|4437.75|4437.35|4437.75|4437.35|4437.25|4436.85|504
1628606390000|2021-08-10 14:39:50|4438|4437.6|4437.75|4437.35|4438|4437.6|4437.5|4437.1|427
1628606400000|2021-08-10 14:40:00|4437.25|4436.85|4436.75|4436.35|4437.25|4436.85|4436.5|4436.1|833
1628606410000|2021-08-10 14:40:10|4436.5|4436.1|4435.5|4435.1|4436.5|4436.1|4435.5|4435.1|2366
1628606420000|2021-08-10 14:40:20|4435.75|4435.35|4436.25|4435.85|4436.5|4436.1|4435.5|4435.1|671
1628606430000|2021-08-10 14:40:30|4436.5|4436.1|4436|4435.6|4436.5|4436.1|4436|4435.6|501
1628606440000|2021-08-10 14:40:40|4436.25|4435.85|4435.25|4434.85|4436.25|4435.85|4435.25|4434.85|499
1628606450000|2021-08-10 14:40:50|4435|4434.6|4435.5|4435.1|4435.5|4435.1|4435|4434.6|604
1628606460000|2021-08-10 14:41:00|4435.25|4434.85|4434.75|4434.35|4435.25|4434.85|4434.25|4433.85|1900
1628606470000|2021-08-10 14:41:10|4435|4434.6|4434.25|4433.85|4435|4434.6|4434.25|4433.85|1043
1628606480000|2021-08-10 14:41:20|4434|4433.6|4432.5|4432.1|4434.25|4433.85|4432.5|4432.1|4304
1628606490000|2021-08-10 14:41:30|4432.75|4432.35|4433|4432.6|4433|4432.6|4431.75|4431.35|1433
1628606500000|2021-08-10 14:41:40|4433.25|4432.85|4432.5|4432.1|4433.25|4432.85|4432|4431.6|1222
1628606510000|2021-08-10 14:41:50|4432.25|4431.85|4432.75|4432.35|4432.75|4432.35|4432.25|4431.85|613
1628606520000|2021-08-10 14:42:00|4432.5|4432.1|4432.25|4431.85|4432.75|4432.35|4431.75|4431.35|940
1628606530000|2021-08-10 14:42:10|4432.5|4432.1|4433|4432.6|4433.25|4432.85|4432.25|4431.85|1098
1628606540000|2021-08-10 14:42:20|4433.25|4432.85|4433.25|4432.85|4433.25|4432.85|4433|4432.6|458
1628606550000|2021-08-10 14:42:30|4433|4432.6|4433.25|4432.85|4433.5|4433.1|4433|4432.6|632
1628606560000|2021-08-10 14:42:40|4433.5|4433.1|4433.5|4433.1|4433.75|4433.35|4433.25|4432.85|556
1628606570000|2021-08-10 14:42:50|4433.25|4432.85|4433|4432.6|4433.5|4433.1|4433|4432.6|372
1628606580000|2021-08-10 14:43:00|4433.25|4432.85|4433.5|4433.1|4433.5|4433.1|4433.25|4432.85|659
1628606590000|2021-08-10 14:43:10|4433.25|4432.85|4433.5|4433.1|4433.5|4433.1|4433|4432.6|833
1628606600000|2021-08-10 14:43:20|4433.25|4432.85|4433.25|4432.85|4433.5|4433.1|4433|4432.6|623
1628606610000|2021-08-10 14:43:30|4433|4432.6|4432.75|4432.35|4433|4432.6|4432.5|4432.1|592
1628606620000|2021-08-10 14:43:40|4433|4432.6|4432.25|4431.85|4433|4432.6|4432|4431.6|598
1628606630000|2021-08-10 14:43:50|4432|4431.6|4432.25|4431.85|4432.5|4432.1|4432|4431.6|588
1628606640000|2021-08-10 14:44:00|4432.5|4432.1|4432|4431.6|4432.5|4432.1|4431.75|4431.35|1325
1628606650000|2021-08-10 14:44:10|4431.75|4431.35|4431.5|4431.1|4431.75|4431.35|4431.5|4431.1|1033
1628606660000|2021-08-10 14:44:20|4431.75|4431.35|4431.5|4431.1|4431.75|4431.35|4431.5|4431.1|793
1628606670000|2021-08-10 14:44:30|4431.75|4431.35|4431.5|4431.1|4431.75|4431.35|4431.5|4431.1|841
1628606680000|2021-08-10 14:44:40|4431.75|4431.35|4432.25|4431.85|4432.25|4431.85|4431.75|4431.35|1107
1628606690000|2021-08-10 14:44:50|4432|4431.6|4432|4431.6|4432|4431.6|4431.75|4431.35|736
1628606700000|2021-08-10 14:45:00|4431.75|4431.35|4431.75|4431.35|4432|4431.6|4431.75|4431.35|852
1628606710000|2021-08-10 14:45:10|4431.87|4431.47|4432.5|4432.1|4432.5|4432.1|4431.87|4431.47|968
1628606720000|2021-08-10 14:45:20|4432.75|4432.35|4433.5|4433.1|4433.75|4433.35|4432.5|4432.1|1270
1628606730000|2021-08-10 14:45:30|4433.75|4433.35|4434|4433.6|4434.25|4433.85|4433.5|4433.1|1005
1628606740000|2021-08-10 14:45:40|4433.75|4433.35|4433.75|4433.35|4433.75|4433.35|4433.75|4433.35|816
1628606750000|2021-08-10 14:45:50|4434|4433.6|4434.25|4433.85|4434.25|4433.85|4434|4433.6|896
1628606760000|2021-08-10 14:46:00|4434.5|4434.1|4434|4433.6|4434.75|4434.35|4433.75|4433.35|972
1628606770000|2021-08-10 14:46:10|4434.25|4433.85|4434.25|4433.85|4434.25|4433.85|4434.25|4433.85|493
1628606780000|2021-08-10 14:46:20|4434|4433.6|4434.5|4434.1|4434.5|4434.1|4433.75|4433.35|513
1628606790000|2021-08-10 14:46:30|4434.25|4433.85|4434.5|4434.1|4434.75|4434.35|4434.25|4433.85|342
1628606800000|2021-08-10 14:46:40|4434.75|4434.35|4435|4434.6|4435|4434.6|4434.5|4434.1|478
1628606810000|2021-08-10 14:46:50|4434.75|4434.35|4434.75|4434.35|4434.75|4434.35|4434.5|4434.1|477
1628606820000|2021-08-10 14:47:00|4435|4434.6|4434.5|4434.1|4435|4434.6|4434.5|4434.1|591
1628606830000|2021-08-10 14:47:10|4434.75|4434.35|4434.5|4434.1|4434.75|4434.35|4434.5|4434.1|619
1628606840000|2021-08-10 14:47:20|4434.25|4433.85|4434.5|4434.1|4434.5|4434.1|4434.25|4433.85|191
1628606850000|2021-08-10 14:47:30|4434.25|4433.85|4434.5|4434.1|4434.5|4434.1|4434.25|4433.85|273
1628606860000|2021-08-10 14:47:40|4434.75|4434.35|4435|4434.6|4435|4434.6|4434.5|4434.1|346
1628606870000|2021-08-10 14:47:50|4434.75|4434.35|4435|4434.6|4435|4434.6|4434.5|4434.1|493
1628606880000|2021-08-10 14:48:00|4435.25|4434.85|4435.25|4434.85|4435.25|4434.85|4435|4434.6|350
1628606890000|2021-08-10 14:48:10|4435|4434.6|4435.25|4434.85|4435.5|4435.1|4435|4434.6|1051
1628606900000|2021-08-10 14:48:20|4435|4434.6|4435|4434.6|4435|4434.6|4434.75|4434.35|265
1628606910000|2021-08-10 14:48:30|4434.75|4434.35|4435|4434.6|4435|4434.6|4434.75|4434.35|367
1628606920000|2021-08-10 14:48:40|4435.25|4434.85|4435.25|4434.85|4435.25|4434.85|4435.25|4434.85|520
1628606930000|2021-08-10 14:48:50|4435.5|4435.1|4435.5|4435.1|4435.5|4435.1|4435.5|4435.1|376
1628606940000|2021-08-10 14:49:00|4435.25|4434.85|4435.75|4435.35|4436|4435.6|4435.25|4434.85|963
1628606950000|2021-08-10 14:49:10|4436|4435.6|4435.5|4435.1|4436|4435.6|4435.5|4435.1|350
1628606960000|2021-08-10 14:49:20|4435.37|4434.97|4435.75|4435.35|4435.75|4435.35|4435.37|4434.97|505
1628606970000|2021-08-10 14:49:30|4436|4435.6|4436.25|4435.85|4436.25|4435.85|4435.75|4435.35|451
1628606980000|2021-08-10 14:49:40|4436|4435.6|4436|4435.6|4436.25|4435.85|4436|4435.6|310
1628606990000|2021-08-10 14:49:50|4435.75|4435.35|4435.25|4434.85|4435.75|4435.35|4435.25|4434.85|348
1628607000000|2021-08-10 14:50:00|4435|4434.6|4435.25|4434.85|4435.25|4434.85|4435|4434.6|568
1628607010000|2021-08-10 14:50:10|4435|4434.6|4434|4433.6|4435|4434.6|4434|4433.6|1078
1628607020000|2021-08-10 14:50:20|4434.25|4433.85|4434.5|4434.1|4434.5|4434.1|4434|4433.6|527
1628607030000|2021-08-10 14:50:30|4434.75|4434.35|4434.75|4434.35|4435|4434.6|4434.75|4434.35|364
1628607040000|2021-08-10 14:50:40|4435|4434.6|4435|4434.6|4435|4434.6|4435|4434.6|274
1628607050000|2021-08-10 14:50:50|4434.75|4434.35|4435|4434.6|4435|4434.6|4434.75|4434.35|967
1628607060000|2021-08-10 14:51:00|4434.75|4434.35|4435.25|4434.85|4435.5|4435.1|4434.75|4434.35|897
1628607070000|2021-08-10 14:51:10|4435|4434.6|4434.5|4434.1|4435.25|4434.85|4434.5|4434.1|589
1628607080000|2021-08-10 14:51:20|4434.25|4433.85|4435.25|4434.85|4435.25|4434.85|4434.25|4433.85|872
1628607090000|2021-08-10 14:51:30|4435|4434.6|4435.5|4435.1|4435.5|4435.1|4435|4434.6|1331
1628607100000|2021-08-10 14:51:40|4435.25|4434.85|4435|4434.6|4435.25|4434.85|4435|4434.6|560
1628607110000|2021-08-10 14:51:50|4435.25|4434.85|4435|4434.6|4435.5|4435.1|4435|4434.6|434
1628607120000|2021-08-10 14:52:00|4434.75|4434.35|4434.5|4434.1|4434.75|4434.35|4434.5|4434.1|132
1628607130000|2021-08-10 14:52:10|4434.25|4433.85|4434|4433.6|4434.25|4433.85|4433.75|4433.35|537
1628607140000|2021-08-10 14:52:20|4434.25|4433.85|4434|4433.6|4434.25|4433.85|4434|4433.6|500
1628607150000|2021-08-10 14:52:30|4433.75|4433.35|4433.25|4432.85|4433.75|4433.35|4433.25|4432.85|937
1628607160000|2021-08-10 14:52:40|4433.5|4433.1|4433|4432.6|4433.62|4433.22|4433|4432.6|708
1628607170000|2021-08-10 14:52:50|4433.25|4432.85|4433|4432.6|4433.5|4433.1|4432.75|4432.35|1164
1628607180000|2021-08-10 14:53:00|4432.75|4432.35|4432.25|4431.85|4432.75|4432.35|4432|4431.6|1699
1628607190000|2021-08-10 14:53:10|4432.5|4432.1|4432.25|4431.85|4432.75|4432.35|4432.25|4431.85|687
1628607200000|2021-08-10 14:53:20|4431.75|4431.35|4432.25|4431.85|4432.25|4431.85|4431.75|4431.35|1208
1628607210000|2021-08-10 14:53:30|4432.5|4432.1|4432|4431.6|4432.5|4432.1|4432|4431.6|612
1628607220000|2021-08-10 14:53:40|4431.75|4431.35|4430.5|4430.1|4431.75|4431.35|4430.5|4430.1|2010
1628607230000|2021-08-10 14:53:50|4430.75|4430.35|4431.25|4430.85|4431.25|4430.85|4430.5|4430.1|876
1628607240000|2021-08-10 14:54:00|4430.75|4430.35|4430.5|4430.1|4430.75|4430.35|4429.75|4429.35|1939
1628607250000|2021-08-10 14:54:10|4430.25|4429.85|4431|4430.6|4431.25|4430.85|4430.25|4429.85|1304
1628607260000|2021-08-10 14:54:20|4431.25|4430.85|4431.75|4431.35|4431.75|4431.35|4431.25|4430.85|992
1628607270000|2021-08-10 14:54:30|4431.5|4431.1|4432.5|4432.1|4432.5|4432.1|4431.5|4431.1|1057
1628607280000|2021-08-10 14:54:40|4432.25|4431.85|4432.75|4432.35|4432.75|4432.35|4432.25|4431.85|1141
1628607290000|2021-08-10 14:54:50|4432.5|4432.1|4432.5|4432.1|4432.75|4432.35|4432.25|4431.85|666
1628607300000|2021-08-10 14:55:00|4432.25|4431.85|4432.25|4431.85|4432.25|4431.85|4431.75|4431.35|855
1628607310000|2021-08-10 14:55:10|4432|4431.6|4431.75|4431.35|4432|4431.6|4431.5|4431.1|723
1628607320000|2021-08-10 14:55:20|4432|4431.6|4432.75|4432.35|4432.75|4432.35|4432|4431.6|1087
1628607330000|2021-08-10 14:55:30|4433|4432.6|4432.25|4431.85|4433|4432.6|4432|4431.6|752
1628607340000|2021-08-10 14:55:40|4432.5|4432.1|4432.25|4431.85|4432.5|4432.1|4432|4431.6|710
1628607350000|2021-08-10 14:55:50|4432.5|4432.1|4432.25|4431.85|4432.75|4432.35|4432.25|4431.85|358
1628607360000|2021-08-10 14:56:00|4432|4431.6|4432.5|4432.1|4432.5|4432.1|4432|4431.6|224
1628607370000|2021-08-10 14:56:10|4432.75|4432.35|4433|4432.6|4433|4432.6|4432.75|4432.35|310
1628607380000|2021-08-10 14:56:20|4432.75|4432.35|4432.75|4432.35|4432.75|4432.35|4432.5|4432.1|441
1628607390000|2021-08-10 14:56:30|4432.5|4432.1|4432.5|4432.1|4432.75|4432.35|4432.5|4432.1|380
1628607400000|2021-08-10 14:56:40|4432.75|4432.35|4432|4431.6|4432.75|4432.35|4432|4431.6|549
1628607410000|2021-08-10 14:56:50|4432.25|4431.85|4431.75|4431.35|4432.25|4431.85|4431.25|4430.85|661
1628607420000|2021-08-10 14:57:00|4431.5|4431.1|4431.5|4431.1|4431.75|4431.35|4431.25|4430.85|696
1628607430000|2021-08-10 14:57:10|4431.25|4430.85|4432.25|4431.85|4432.25|4431.85|4431.25|4430.85|697
1628607440000|2021-08-10 14:57:20|4432.5|4432.1|4432.75|4432.35|4433|4432.6|4432.5|4432.1|748
1628607450000|2021-08-10 14:57:30|4432.5|4432.1|4433|4432.6|4433|4432.6|4432.5|4432.1|963
1628607460000|2021-08-10 14:57:40|||||||||485
1628607470000|2021-08-10 14:57:50|4433.25|4432.85|4433.5|4433.1|4433.5|4433.1|4433.25|4432.85|866
1628607480000|2021-08-10 14:58:00|4433.25|4432.85|4432.75|4432.35|4433.25|4432.85|4432.5|4432.1|1291
1628607490000|2021-08-10 14:58:10|4432.5|4432.1|4432.5|4432.1|4432.75|4432.35|4432.25|4431.85|562
1628607500000|2021-08-10 14:58:20|4432.75|4432.35|4432.5|4432.1|4433|4432.6|4432.25|4431.85|439
1628607510000|2021-08-10 14:58:30|4432.25|4431.85|4433|4432.6|4433.25|4432.85|4432.25|4431.85|684
1628607520000|2021-08-10 14:58:40|4433.25|4432.85|4433.5|4433.1|4433.5|4433.1|4433.25|4432.85|324
1628607530000|2021-08-10 14:58:50|4433.25|4432.85|4433.75|4433.35|4433.75|4433.35|4433.25|4432.85|738
1628607540000|2021-08-10 14:59:00|4433.5|4433.1|4433|4432.6|4433.5|4433.1|4433|4432.6|674
1628607550000|2021-08-10 14:59:10|4433.25|4432.85|4433.25|4432.85|4433.25|4432.85|4432.75|4432.35|359
1628607560000|2021-08-10 14:59:20|4433|4432.6|4433.75|4433.35|4434|4433.6|4433|4432.6|938
1628607570000|2021-08-10 14:59:30|4433.5|4433.1|4433.75|4433.35|4433.75|4433.35|4433.5|4433.1|287
1628607580000|2021-08-10 14:59:40|4434|4433.6|4433.75|4433.35|4434|4433.6|4433.75|4433.35|317
1628607590000|2021-08-10 14:59:50|4434|4433.6|4434.25|4433.85|4434.25|4433.85|4434|4433.6|285
1628607600000|2021-08-10 15:00:00|4434.5|4434.1|4433.25|4432.85|4434.5|4434.1|4433.25|4432.85|728
1628607610000|2021-08-10 15:00:10|4433|4432.6|4432.75|4432.35|4433.25|4432.85|4432.75|4432.35|400
1628607620000|2021-08-10 15:00:20|4432.5|4432.1|4433|4432.6|4433|4432.6|4432.5|4432.1|357
1628607630000|2021-08-10 15:00:30|4432.75|4432.35|4432.75|4432.35|4433|4432.6|4432.75|4432.35|310
1628607640000|2021-08-10 15:00:40|4432.5|4432.1|4432.5|4432.1|4432.5|4432.1|4432|4431.6|702
1628607650000|2021-08-10 15:00:50|4432.25|4431.85|4432.25|4431.85|4432.25|4431.85|4432|4431.6|223
1628607660000|2021-08-10 15:01:00|4432|4431.6|4432.75|4432.35|4432.75|4432.35|4431.5|4431.1|1033
1628607670000|2021-08-10 15:01:10|4432.87|4432.47|4433.25|4432.85|4433.25|4432.85|4432.75|4432.35|365
1628607680000|2021-08-10 15:01:20|4433|4432.6|4433|4432.6|4433.25|4432.85|4433|4432.6|290
1628607690000|2021-08-10 15:01:30|4433.25|4432.85|4432.5|4432.1|4433.25|4432.85|4432.5|4432.1|444
1628607700000|2021-08-10 15:01:40|4432.75|4432.35|4433.25|4432.85|4433.25|4432.85|4432.75|4432.35|352
1628607710000|2021-08-10 15:01:50|4433.5|4433.1|4433|4432.6|4433.75|4433.35|4433|4432.6|422
1628607720000|2021-08-10 15:02:00|4433.25|4432.85|4433|4432.6|4433.25|4432.85|4432.75|4432.35|251
1628607730000|2021-08-10 15:02:10|4433.25|4432.85|4433.25|4432.85|4433.5|4433.1|4433.25|4432.85|1269
1628607740000|2021-08-10 15:02:20|4433|4432.6|4432.5|4432.1|4433|4432.6|4432.5|4432.1|767
1628607750000|2021-08-10 15:02:30|4432.75|4432.35|4432.25|4431.85|4432.75|4432.35|4432.25|4431.85|398
1628607760000|2021-08-10 15:02:40|4432|4431.6|4432.25|4431.85|4432.25|4431.85|4431.75|4431.35|295
1628607770000|2021-08-10 15:02:50|4432.5|4432.1|4431.75|4431.35|4432.5|4432.1|4431.5|4431.1|437
1628607780000|2021-08-10 15:03:00|4431.5|4431.1|4431|4430.6|4431.5|4431.1|4430.75|4430.35|1060
1628607790000|2021-08-10 15:03:10|4431.25|4430.85|4431.75|4431.35|4432.25|4431.85|4431.25|4430.85|744
1628607800000|2021-08-10 15:03:20|4432|4431.6|4432.75|4432.35|4432.75|4432.35|4432|4431.6|294
1628607810000|2021-08-10 15:03:30|4432.5|4432.1|4433|4432.6|4433|4432.6|4432.5|4432.1|369
1628607820000|2021-08-10 15:03:40|4433.25|4432.85|4434.75|4434.35|4434.75|4434.35|4433.25|4432.85|1228
1628607830000|2021-08-10 15:03:50|4434.5|4434.1|4434.5|4434.1|4434.75|4434.35|4434.25|4433.85|744
1628607840000|2021-08-10 15:04:00|4434.25|4433.85|4434.75|4434.35|4435|4434.6|4434.25|4433.85|483
1628607850000|2021-08-10 15:04:10|4435|4434.6|4434.75|4434.35|4435|4434.6|4434.75|4434.35|776
1628607860000|2021-08-10 15:04:20|4434.5|4434.1|4434.25|4433.85|4434.5|4434.1|4434|4433.6|584
1628607870000|2021-08-10 15:04:30|4434|4433.6|4433.5|4433.1|4434|4433.6|4433.5|4433.1|324
1628607880000|2021-08-10 15:04:40|4433.75|4433.35|4434.25|4433.85|4434.25|4433.85|4433.75|4433.35|482
1628607890000|2021-08-10 15:04:50|4434|4433.6|4434|4433.6|4434.25|4433.85|4433.75|4433.35|290
1628607900000|2021-08-10 15:05:00|4434.25|4433.85|4434|4433.6|4434.5|4434.1|4434|4433.6|1076
1628607910000|2021-08-10 15:05:10|4433.75|4433.35|4434.5|4434.1|4434.5|4434.1|4433.75|4433.35|420
1628607920000|2021-08-10 15:05:20|4434.75|4434.35|4434.75|4434.35|4435|4434.6|4434.75|4434.35|463
1628607930000|2021-08-10 15:05:30|4435|4434.6|4434.75|4434.35|4435|4434.6|4434.75|4434.35|198
1628607940000|2021-08-10 15:05:40|4435|4434.6|4435|4434.6|4435|4434.6|4434.75|4434.35|449
1628607950000|2021-08-10 15:05:50|4434.75|4434.35|4435|4434.6|4435|4434.6|4434.5|4434.1|288
1628607960000|2021-08-10 15:06:00|4434.75|4434.35|4434.25|4433.85|4434.75|4434.35|4434.25|4433.85|457
1628607970000|2021-08-10 15:06:10|4434|4433.6|4434|4433.6|4434|4433.6|4433.75|4433.35|281
1628607980000|2021-08-10 15:06:20|4434.25|4433.85|4433.75|4433.35|4434.25|4433.85|4433.5|4433.1|466
1628607990000|2021-08-10 15:06:30|4433.87|4433.47|4433.5|4433.1|4433.87|4433.47|4433.5|4433.1|365
1628608000000|2021-08-10 15:06:40|4433.75|4433.35|4434|4433.6|4434.25|4433.85|4433.75|4433.35|573
1628608010000|2021-08-10 15:06:50|4434.25|4433.85|4434|4433.6|4434.25|4433.85|4434|4433.6|458
1628608020000|2021-08-10 15:07:00|4433.75|4433.35|4434.25|4433.85|4434.5|4434.1|4433.5|4433.1|704
1628608030000|2021-08-10 15:07:10|4434.5|4434.1|4434|4433.6|4434.5|4434.1|4434|4433.6|831
1628608040000|2021-08-10 15:07:20|4434.25|4433.85|4433.25|4432.85|4434.25|4433.85|4433.25|4432.85|591
1628608050000|2021-08-10 15:07:30|4433|4432.6|4433.5|4433.1|4433.5|4433.1|4433|4432.6|732
1628608060000|2021-08-10 15:07:40|4433.25|4432.85|4433.25|4432.85|4433.25|4432.85|4433|4432.6|325
1628608070000|2021-08-10 15:07:50|4433|4432.6|4433.5|4433.1|4433.5|4433.1|4433|4432.6|242
1628608080000|2021-08-10 15:08:00|4433.25|4432.85|4433.25|4432.85|4433.5|4433.1|4433|4432.6|562
1628608090000|2021-08-10 15:08:10|4433|4432.6|4433|4432.6|4433.5|4433.1|4433|4432.6|427
1628608100000|2021-08-10 15:08:20|4433.25|4432.85|4433.25|4432.85|4433.5|4433.1|4433|4432.6|330
1628608110000|2021-08-10 15:08:30|4433|4432.6|4432.75|4432.35|4433|4432.6|4432.75|4432.35|501
1628608120000|2021-08-10 15:08:40|4433|4432.6|4433|4432.6|4433.25|4432.85|4433|4432.6|244
1628608130000|2021-08-10 15:08:50|4432.75|4432.35|4432.5|4432.1|4432.75|4432.35|4432.5|4432.1|271
1628608140000|2021-08-10 15:09:00|4432.75|4432.35|4432.5|4432.1|4433|4432.6|4432.5|4432.1|659
1628608150000|2021-08-10 15:09:10|4432.75|4432.35|4432.75|4432.35|4432.75|4432.35|4432.5|4432.1|415
1628608160000|2021-08-10 15:09:20|4432.5|4432.1|4432.75|4432.35|4432.75|4432.35|4432.5|4432.1|171
1628608170000|2021-08-10 15:09:30|4432.5|4432.1|4432.5|4432.1|4432.75|4432.35|4432.5|4432.1|489
1628608180000|2021-08-10 15:09:40|4432.75|4432.35|4432|4431.6|4432.75|4432.35|4432|4431.6|1709
1628608190000|2021-08-10 15:09:50|4432.25|4431.85|4432|4431.6|4432.25|4431.85|4432|4431.6|687
1628608200000|2021-08-10 15:10:00|4431.75|4431.35|4432.5|4432.1|4432.75|4432.35|4431.75|4431.35|970
1628608210000|2021-08-10 15:10:10|4432.75|4432.35|4433.75|4433.35|4433.75|4433.35|4432.75|4432.35|692
1628608220000|2021-08-10 15:10:20|4433.5|4433.1|4433.5|4433.1|4434|4433.6|4433.25|4432.85|801
1628608230000|2021-08-10 15:10:30|4433|4432.6|4432.5|4432.1|4433.25|4432.85|4432.5|4432.1|500
1628608240000|2021-08-10 15:10:40|4432.75|4432.35|4432.75|4432.35|4432.87|4432.47|4432.5|4432.1|334
1628608250000|2021-08-10 15:10:50|4432.5|4432.1|4432.25|4431.85|4432.5|4432.1|4432.25|4431.85|331
1628608260000|2021-08-10 15:11:00|4432.5|4432.1|4433|4432.6|4433|4432.6|4432.5|4432.1|750
1628608270000|2021-08-10 15:11:10|4433.25|4432.85|4432.5|4432.1|4433.25|4432.85|4432.5|4432.1|610
1628608280000|2021-08-10 15:11:20|4432.25|4431.85|4432.25|4431.85|4432.5|4432.1|4432|4431.6|234
1628608290000|2021-08-10 15:11:30|4432.5|4432.1|4432.5|4432.1|4432.75|4432.35|4432.5|4432.1|450
1628608300000|2021-08-10 15:11:40|4432.75|4432.35|4433|4432.6|4433.25|4432.85|4432.75|4432.35|283
1628608310000|2021-08-10 15:11:50|4432.75|4432.35|4433|4432.6|4433|4432.6|4432.75|4432.35|235
1628608320000|2021-08-10 15:12:00|4432.75|4432.35|4432.5|4432.1|4432.75|4432.35|4432.25|4431.85|322
1628608330000|2021-08-10 15:12:10|4432.25|4431.85|4432.25|4431.85|4432.5|4432.1|4432|4431.6|309
1628608340000|2021-08-10 15:12:20|4432|4431.6|4431.5|4431.1|4432|4431.6|4431.5|4431.1|989
1628608350000|2021-08-10 15:12:30|4431.25|4430.85|4431.25|4430.85|4431.25|4430.85|4431|4430.6|899
1628608360000|2021-08-10 15:12:40|4431.5|4431.1|4431.5|4431.1|4431.75|4431.35|4431.25|4430.85|324
1628608370000|2021-08-10 15:12:50|4431.75|4431.35|4431.5|4431.1|4431.75|4431.35|4431.5|4431.1|935
1628608380000|2021-08-10 15:13:00|4431.25|4430.85|4431|4430.6|4431.25|4430.85|4430.75|4430.35|934
1628608390000|2021-08-10 15:13:10|4431.25|4430.85|4432|4431.6|4432|4431.6|4431.25|4430.85|401
1628608400000|2021-08-10 15:13:20|4432.25|4431.85|4432.75|4432.35|4432.75|4432.35|4432|4431.6|556
1628608410000|2021-08-10 15:13:30|4433|4432.6|4432.25|4431.85|4433|4432.6|4432|4431.6|607
1628608420000|2021-08-10 15:13:40|4432|4431.6|4432|4431.6|4432.5|4432.1|4432|4431.6|373
1628608430000|2021-08-10 15:13:50|4432.25|4431.85|4431.25|4430.85|4432.25|4431.85|4431.25|4430.85|800
1628608440000|2021-08-10 15:14:00|4431.5|4431.1|4432|4431.6|4432|4431.6|4431.25|4430.85|436
1628608450000|2021-08-10 15:14:10|4431.75|4431.35|4431.75|4431.35|4432|4431.6|4431.5|4431.1|899
1628608460000|2021-08-10 15:14:20|4432|4431.6|4432.25|4431.85|4432.25|4431.85|4431.75|4431.35|182
1628608470000|2021-08-10 15:14:30|4432|4431.6|4431.5|4431.1|4432|4431.6|4431.5|4431.1|216
1628608480000|2021-08-10 15:14:40|4431.25|4430.85|4431.25|4430.85|4431.5|4431.1|4431.12|4430.72|600
1628608490000|2021-08-10 15:14:50|||||||||479
1628608500000|2021-08-10 15:15:00|4431|4430.6|4431|4430.6|4431|4430.6|4430.75|4430.35|929
1628608510000|2021-08-10 15:15:10|4431.5|4431.1|4431.5|4431.1|4431.75|4431.35|4431.25|4430.85|1005
1628608520000|2021-08-10 15:15:20|4431.25|4430.85|4432|4431.6|4432.5|4432.1|4431.25|4430.85|793
1628608530000|2021-08-10 15:15:30|4431.75|4431.35|4431.25|4430.85|4432|4431.6|4431.25|4430.85|577
1628608540000|2021-08-10 15:15:40|4431|4430.6|4431|4430.6|4431|4430.6|4431|4430.6|510
1628608550000|2021-08-10 15:15:50|4430.75|4430.35|4430.5|4430.1|4430.75|4430.35|4430.5|4430.1|500
1628608560000|2021-08-10 15:16:00|4430.25|4429.85|4430.75|4430.35|4431|4430.6|4430.25|4429.85|572
1628608570000|2021-08-10 15:16:10|4430.5|4430.1|4430.5|4430.1|4430.5|4430.1|4430.25|4429.85|381
1628608580000|2021-08-10 15:16:20|4430.75|4430.35|4431.25|4430.85|4431.25|4430.85|4430.75|4430.35|586
1628608590000|2021-08-10 15:16:30|4431|4430.6|4431.5|4431.1|4431.5|4431.1|4431|4430.6|307
1628608600000|2021-08-10 15:16:40|4431.25|4430.85|4432|4431.6|4432|4431.6|4431|4430.6|322
1628608610000|2021-08-10 15:16:50|4431.75|4431.35|4431.75|4431.35|4432|4431.6|4431.75|4431.35|518
1628608620000|2021-08-10 15:17:00|4431.5|4431.1|4431.25|4430.85|4431.75|4431.35|4431.25|4430.85|393
1628608630000|2021-08-10 15:17:10|4431.5|4431.1|4431.5|4431.1|4431.5|4431.1|4431.25|4430.85|137
1628608640000|2021-08-10 15:17:20|4431.75|4431.35|4431.75|4431.35|4431.75|4431.35|4431.5|4431.1|223
1628608650000|2021-08-10 15:17:30|4431.5|4431.1|4432.5|4432.1|4432.5|4432.1|4431.25|4430.85|703
1628608660000|2021-08-10 15:17:40|4432.25|4431.85|4432.25|4431.85|4432.25|4431.85|4432.25|4431.85|284
1628608670000|2021-08-10 15:17:50|4432.5|4432.1|4433|4432.6|4433|4432.6|4432.5|4432.1|412
1628608680000|2021-08-10 15:18:00|4432.75|4432.35|4432.75|4432.35|4433|4432.6|4432.75|4432.35|220
1628608690000|2021-08-10 15:18:10|4433|4432.6|4432.5|4432.1|4433|4432.6|4432.5|4432.1|302
1628608700000|2021-08-10 15:18:20|4432.75|4432.35|4432.75|4432.35|4432.75|4432.35|4432.5|4432.1|198
1628608710000|2021-08-10 15:18:30|4432.5|4432.1|4432.75|4432.35|4432.75|4432.35|4432.5|4432.1|170
1628608720000|2021-08-10 15:18:40|4432.5|4432.1|4432.5|4432.1|4432.75|4432.35|4432.5|4432.1|155
1628608730000|2021-08-10 15:18:50|4432.75|4432.35|4432.75|4432.35|4432.75|4432.35|4432.75|4432.35|172
1628608740000|2021-08-10 15:19:00|4432.5|4432.1|4432.25|4431.85|4432.5|4432.1|4432.25|4431.85|284
1628608750000|2021-08-10 15:19:10|4432.12|4431.72|4432.25|4431.85|4432.5|4432.1|4432.12|4431.72|249
1628608760000|2021-08-10 15:19:20|4432|4431.6|4432.25|4431.85|4432.25|4431.85|4432|4431.6|158
1628608770000|2021-08-10 15:19:30|4432|4431.6|4431.75|4431.35|4432|4431.6|4431.75|4431.35|232
1628608780000|2021-08-10 15:19:40|4432|4431.6|4432|4431.6|4432|4431.6|4431.75|4431.35|297
1628608790000|2021-08-10 15:19:50|4431.87|4431.47|4432|4431.6|4432|4431.6|4431.75|4431.35|110
1628608800000|2021-08-10 15:20:00|4431.75|4431.35|4431.75|4431.35|4431.75|4431.35|4431.5|4431.1|312
1628608810000|2021-08-10 15:20:10|4432|4431.6|4432|4431.6|4432|4431.6|4432|4431.6|68
1628608820000|2021-08-10 15:20:20|4432.25|4431.85|4432.5|4432.1|4432.5|4432.1|4432.25|4431.85|97
1628608830000|2021-08-10 15:20:30|4432.75|4432.35|4432.75|4432.35|4432.75|4432.35|4432.75|4432.35|111
1628608840000|2021-08-10 15:20:40|4433|4432.6|4433|4432.6|4433|4432.6|4433|4432.6|94
1628608850000|2021-08-10 15:20:50|4433.25|4432.85|4433.75|4433.35|4433.75|4433.35|4433.25|4432.85|470
1628608860000|2021-08-10 15:21:00|4434.25|4433.85|4434.25|4433.85|4434.25|4433.85|4434|4433.6|755
1628608870000|2021-08-10 15:21:10|4434|4433.6|4434.75|4434.35|4435|4434.6|4434|4433.6|1158
1628608880000|2021-08-10 15:21:20|4435|4434.6|4435|4434.6|4435|4434.6|4435|4434.6|445
1628608890000|2021-08-10 15:21:30|4435.25|4434.85|4435.25|4434.85|4435.25|4434.85|4435.25|4434.85|482
1628608900000|2021-08-10 15:21:40|4435|4434.6|4435|4434.6|4435.25|4434.85|4434.75|4434.35|354
1628608910000|2021-08-10 15:21:50|4435.25|4434.85|4435.25|4434.85|4435.25|4434.85|4435|4434.6|186
1628608920000|2021-08-10 15:22:00|4435|4434.6|4434.75|4434.35|4435|4434.6|4434.75|4434.35|284
1628608930000|2021-08-10 15:22:10|4435|4434.6|4435|4434.6|4435.25|4434.85|4435|4434.6|204
1628608940000|2021-08-10 15:22:20|4435.12|4434.72|4435.5|4435.1|4435.5|4435.1|4435|4434.6|346
1628608950000|2021-08-10 15:22:30|4435.75|4435.35|4435.75|4435.35|4435.75|4435.35|4435.75|4435.35|577
1628608960000|2021-08-10 15:22:40|4435.5|4435.1|4435.5|4435.1|4435.75|4435.35|4435.5|4435.1|249
1628608970000|2021-08-10 15:22:50|4435.75|4435.35|4435.25|4434.85|4435.75|4435.35|4435.25|4434.85|412
1628608980000|2021-08-10 15:23:00|4435.5|4435.1|4435.5|4435.1|4435.75|4435.35|4435.25|4434.85|344
1628608990000|2021-08-10 15:23:10|4435.62|4435.22|4435.75|4435.35|4435.75|4435.35|4435.62|4435.22|134
1628609000000|2021-08-10 15:23:20|||||||||225
1628609010000|2021-08-10 15:23:30|4436|4435.6|4436|4435.6|4436|4435.6|4436|4435.6|280
1628609020000|2021-08-10 15:23:40|4436.25|4435.85|4436|4435.6|4436.25|4435.85|4436|4435.6|775
1628609030000|2021-08-10 15:23:50|4436.25|4435.85|4436.25|4435.85|4436.25|4435.85|4436|4435.6|214
1628609040000|2021-08-10 15:24:00|4436.5|4436.1|4436.5|4436.1|4436.5|4436.1|4436.5|4436.1|397
1628609050000|2021-08-10 15:24:10|||||||||124
1628609060000|2021-08-10 15:24:20|4436.25|4435.85|4436.5|4436.1|4436.5|4436.1|4436.25|4435.85|303
1628609070000|2021-08-10 15:24:30|4436.75|4436.35|4437|4436.6|4437|4436.6|4436.75|4436.35|777
1628609080000|2021-08-10 15:24:40|4436.75|4436.35|4436.75|4436.35|4436.75|4436.35|4436.75|4436.35|224
1628609090000|2021-08-10 15:24:50|4437|4436.6|4436.75|4436.35|4437|4436.6|4436.75|4436.35|233
1628609100000|2021-08-10 15:25:00|4437|4436.6|4436.75|4436.35|4437|4436.6|4436.75|4436.35|249
1628609110000|2021-08-10 15:25:10|||||||||141
1628609120000|2021-08-10 15:25:20|4436.5|4436.1|4436.5|4436.1|4436.5|4436.1|4436.5|4436.1|134
1628609130000|2021-08-10 15:25:30|4436.25|4435.85|4435.75|4435.35|4436.25|4435.85|4435.75|4435.35|811
1628609140000|2021-08-10 15:25:40|4436|4435.6|4435.75|4435.35|4436|4435.6|4435.75|4435.35|363
1628609150000|2021-08-10 15:25:50|4436|4435.6|4435.75|4435.35|4436|4435.6|4435.75|4435.35|431
1628609160000|2021-08-10 15:26:00|4436|4435.6|4436.25|4435.85|4436.25|4435.85|4436|4435.6|273
1628609170000|2021-08-10 15:26:10|4436|4435.6|4436.25|4435.85|4436.25|4435.85|4435.75|4435.35|289
1628609180000|2021-08-10 15:26:20|||||||||58
1628609190000|2021-08-10 15:26:30|||||||||159
1628609200000|2021-08-10 15:26:40|4436.5|4436.1|4436.5|4436.1|4436.5|4436.1|4436.5|4436.1|201
1628609210000|2021-08-10 15:26:50|4436.75|4436.35|4436.75|4436.35|4436.75|4436.35|4436.75|4436.35|104
1628609220000|2021-08-10 15:27:00|4436.5|4436.1|4436.5|4436.1|4436.75|4436.35|4436.5|4436.1|357
1628609230000|2021-08-10 15:27:10|4436.75|4436.35|4436.75|4436.35|4436.75|4436.35|4436.5|4436.1|138
1628609240000|2021-08-10 15:27:20|4437|4436.6|4437|4436.6|4437|4436.6|4437|4436.6|221
1628609250000|2021-08-10 15:27:30|4437.25|4436.85|4437.25|4436.85|4437.25|4436.85|4437.25|4436.85|420
1628609260000|2021-08-10 15:27:40|4437.5|4437.1|4437.75|4437.35|4437.75|4437.35|4437.5|4437.1|791
1628609270000|2021-08-10 15:27:50|4438|4437.6|4437.75|4437.35|4438|4437.6|4437.75|4437.35|556
1628609280000|2021-08-10 15:28:00|4437.5|4437.1|4437.5|4437.1|4437.75|4437.35|4437.5|4437.1|578
1628609290000|2021-08-10 15:28:10|4437.37|4436.97|4437.5|4437.1|4437.5|4437.1|4437.25|4436.85|238
1628609300000|2021-08-10 15:28:20|4437.37|4436.97|4437|4436.6|4437.37|4436.97|4437|4436.6|269
1628609310000|2021-08-10 15:28:30|4436.87|4436.47|4436.75|4436.35|4437|4436.6|4436.75|4436.35|330
1628609320000|2021-08-10 15:28:40|4436.5|4436.1|4436.75|4436.35|4436.75|4436.35|4436.5|4436.1|295
1628609330000|2021-08-10 15:28:50|4436.5|4436.1|4437|4436.6|4437|4436.6|4436.5|4436.1|183
1628609340000|2021-08-10 15:29:00|4436.87|4436.47|4436.75|4436.35|4437|4436.6|4436.75|4436.35|168
1628609350000|2021-08-10 15:29:10|4436.5|4436.1|4436.75|4436.35|4436.75|4436.35|4436.5|4436.1|206
1628609360000|2021-08-10 15:29:20|4436.5|4436.1|4436.5|4436.1|4436.75|4436.35|4436.5|4436.1|243
1628609370000|2021-08-10 15:29:30|4436.75|4436.35|4436.75|4436.35|4436.75|4436.35|4436.75|4436.35|91
1628609380000|2021-08-10 15:29:40|4437|4436.6|4437.25|4436.85|4437.25|4436.85|4437|4436.6|177
1628609390000|2021-08-10 15:29:50|4437.5|4437.1|4437|4436.6|4437.5|4437.1|4437|4436.6|351
1628609400000|2021-08-10 15:30:00|4437.25|4436.85|4437|4436.6|4437.25|4436.85|4437|4436.6|229
1628609410000|2021-08-10 15:30:10|4437.25|4436.85|4437.25|4436.85|4437.5|4437.1|4437.25|4436.85|745
1628609420000|2021-08-10 15:30:20|4437|4436.6|4436.75|4436.35|4437|4436.6|4436.5|4436.1|201
1628609430000|2021-08-10 15:30:30|4436.5|4436.1|4436.25|4435.85|4436.5|4436.1|4436.25|4435.85|223
1628609440000|2021-08-10 15:30:40|4436|4435.6|4436|4435.6|4436.25|4435.85|4436|4435.6|258
1628609450000|2021-08-10 15:30:50|4436.25|4435.85|4436|4435.6|4436.25|4435.85|4435.75|4435.35|262
1628609460000|2021-08-10 15:31:00|4436.25|4435.85|4436.25|4435.85|4436.25|4435.85|4436|4435.6|187
1628609470000|2021-08-10 15:31:10|4436|4435.6|4436|4435.6|4436|4435.6|4435.75|4435.35|240
1628609480000|2021-08-10 15:31:20|4435.75|4435.35|4436|4435.6|4436|4435.6|4435.75|4435.35|91
1628609490000|2021-08-10 15:31:30|4435.75|4435.35|4435.5|4435.1|4435.75|4435.35|4435.5|4435.1|323
1628609500000|2021-08-10 15:31:40|4435.75|4435.35|4435.75|4435.35|4435.75|4435.35|4435.5|4435.1|213
1628609510000|2021-08-10 15:31:50|4435.5|4435.1|4435.5|4435.1|4435.75|4435.35|4435.5|4435.1|110
1628609520000|2021-08-10 15:32:00|4435.75|4435.35|4436.25|4435.85|4436.25|4435.85|4435.75|4435.35|457
1628609530000|2021-08-10 15:32:10|4436|4435.6|4435.75|4435.35|4436|4435.6|4435.5|4435.1|266
1628609540000|2021-08-10 15:32:20|4435.5|4435.1|4435.75|4435.35|4435.75|4435.35|4435.5|4435.1|161
1628609550000|2021-08-10 15:32:30|4435.5|4435.1|4435.25|4434.85|4435.5|4435.1|4435.25|4434.85|238
1628609560000|2021-08-10 15:32:40|4435.5|4435.1|4435.25|4434.85|4435.5|4435.1|4435.25|4434.85|298
1628609570000|2021-08-10 15:32:50|||||||||26
1628609580000|2021-08-10 15:33:00|4435.5|4435.1|4435.75|4435.35|4435.75|4435.35|4435.5|4435.1|175
1628609590000|2021-08-10 15:33:10|4436|4435.6|4436|4435.6|4436.25|4435.85|4436|4435.6|259
1628609600000|2021-08-10 15:33:20|4436.25|4435.85|4436.5|4436.1|4436.5|4436.1|4436.25|4435.85|121
1628609610000|2021-08-10 15:33:30|4436.25|4435.85|4436|4435.6|4436.25|4435.85|4436|4435.6|177
1628609620000|2021-08-10 15:33:40|4436.25|4435.85|4436.5|4436.1|4436.5|4436.1|4436.25|4435.85|227
1628609630000|2021-08-10 15:33:50|4436.75|4436.35|4436.75|4436.35|4436.75|4436.35|4436.5|4436.1|259
1628609640000|2021-08-10 15:34:00|4436.5|4436.1|4437|4436.6|4437|4436.6|4436.5|4436.1|611
1628609650000|2021-08-10 15:34:10|4436.75|4436.35|4436.75|4436.35|4437|4436.6|4436.75|4436.35|214
1628609660000|2021-08-10 15:34:20|4437|4436.6|4437|4436.6|4437|4436.6|4436.75|4436.35|152
1628609670000|2021-08-10 15:34:30|4436.75|4436.35|4436.75|4436.35|4436.75|4436.35|4436.75|4436.35|147
1628609680000|2021-08-10 15:34:40|4436.5|4436.1|4436.5|4436.1|4436.75|4436.35|4436.5|4436.1|195
1628609690000|2021-08-10 15:34:50|4436.25|4435.85|4436.5|4436.1|4436.75|4436.35|4436.25|4435.85|297
1628609700000|2021-08-10 15:35:00|4436.75|4436.35|4436.75|4436.35|4437|4436.6|4436.5|4436.1|383
1628609710000|2021-08-10 15:35:10|4436.5|4436.1|4436.75|4436.35|4436.75|4436.35|4436.5|4436.1|233
1628609720000|2021-08-10 15:35:20|4436.5|4436.1|4436.75|4436.35|4437|4436.6|4436.5|4436.1|117
1628609730000|2021-08-10 15:35:30|4437|4436.6|4437|4436.6|4437|4436.6|4437|4436.6|92
1628609740000|2021-08-10 15:35:40|4437.25|4436.85|4437.25|4436.85|4437.25|4436.85|4437|4436.6|315
1628609750000|2021-08-10 15:35:50|4437|4436.6|4437.25|4436.85|4437.25|4436.85|4437|4436.6|146
1628609760000|2021-08-10 15:36:00|4437.5|4437.1|4437|4436.6|4437.5|4437.1|4437|4436.6|539
1628609770000|2021-08-10 15:36:10|4436.75|4436.35|4436.75|4436.35|4436.75|4436.35|4436.75|4436.35|198
1628609780000|2021-08-10 15:36:20|4436.5|4436.1|4436.5|4436.1|4436.75|4436.35|4436.5|4436.1|286
1628609790000|2021-08-10 15:36:30|4436.75|4436.35|4436.5|4436.1|4436.75|4436.35|4436.5|4436.1|54
1628609800000|2021-08-10 15:36:40|4436.75|4436.35|4436.5|4436.1|4436.75|4436.35|4436.5|4436.1|116
1628609810000|2021-08-10 15:36:50|4436.75|4436.35|4437|4436.6|4437|4436.6|4436.5|4436.1|210
1628609820000|2021-08-10 15:37:00|4437.25|4436.85|4437.25|4436.85|4437.25|4436.85|4437.25|4436.85|79
1628609830000|2021-08-10 15:37:10|4437.5|4437.1|4437.5|4437.1|4437.5|4437.1|4437.5|4437.1|155
1628609840000|2021-08-10 15:37:20|4437.75|4437.35|4437.75|4437.35|4437.75|4437.35|4437.75|4437.35|226
1628609850000|2021-08-10 15:37:30|4438|4437.6|4438|4437.6|4438|4437.6|4437.75|4437.35|456
1628609860000|2021-08-10 15:37:40|4437.75|4437.35|4437.5|4437.1|4437.75|4437.35|4437.5|4437.1|132
1628609870000|2021-08-10 15:37:50|4437.25|4436.85|4437.25|4436.85|4437.25|4436.85|4437.25|4436.85|389
1628609880000|2021-08-10 15:38:00|4437|4436.6|4437.5|4437.1|4437.5|4437.1|4437|4436.6|345
1628609890000|2021-08-10 15:38:10|4437.25|4436.85|4437.25|4436.85|4437.5|4437.1|4437.25|4436.85|289
1628609900000|2021-08-10 15:38:20|4437.5|4437.1|4437.5|4437.1|4437.75|4437.35|4437.5|4437.1|146
1628609910000|2021-08-10 15:38:30|4437.75|4437.35|4437.75|4437.35|4438|4437.6|4437.75|4437.35|276
1628609920000|2021-08-10 15:38:40|4437.5|4437.1|4437.75|4437.35|4437.75|4437.35|4437.5|4437.1|370
1628609930000|2021-08-10 15:38:50|4437.5|4437.1|4437.5|4437.1|4437.5|4437.1|4437.25|4436.85|199
1628609940000|2021-08-10 15:39:00|4437.75|4437.35|4437.75|4437.35|4437.75|4437.35|4437.75|4437.35|97
1628609950000|2021-08-10 15:39:10|4437.5|4437.1|4437.75|4437.35|4437.75|4437.35|4437.5|4437.1|212
1628609960000|2021-08-10 15:39:20|4437.5|4437.1|4437.5|4437.1|4437.75|4437.35|4437.5|4437.1|199
1628609970000|2021-08-10 15:39:30|4437.25|4436.85|4437.75|4437.35|4437.75|4437.35|4437.25|4436.85|289
1628609980000|2021-08-10 15:39:40|||||||||44
1628609990000|2021-08-10 15:39:50|4438|4437.6|4438|4437.6|4438|4437.6|4438|4437.6|387
1628610000000|2021-08-10 15:40:00|4438.25|4437.85|4438.25|4437.85|4438.5|4438.1|4438.25|4437.85|892
1628610010000|2021-08-10 15:40:10|||||||||56
1628610020000|2021-08-10 15:40:20|4438.5|4438.1|4438.25|4437.85|4438.5|4438.1|4438.25|4437.85|308
1628610030000|2021-08-10 15:40:30|4438.5|4438.1|4438.25|4437.85|4438.5|4438.1|4438.25|4437.85|495
1628610040000|2021-08-10 15:40:40|4438.5|4438.1|4438.25|4437.85|4438.5|4438.1|4438.25|4437.85|239
1628610050000|2021-08-10 15:40:50|||||||||31
1628610060000|2021-08-10 15:41:00|4438|4437.6|4438|4437.6|4438|4437.6|4437.75|4437.35|420
1628610070000|2021-08-10 15:41:10|||||||||81
1628610080000|2021-08-10 15:41:20|4438.25|4437.85|4438.25|4437.85|4438.25|4437.85|4438|4437.6|195
1628610090000|2021-08-10 15:41:30|4438|4437.6|4438.25|4437.85|4438.25|4437.85|4438|4437.6|169
1628610100000|2021-08-10 15:41:40|4438|4437.6|4438.25|4437.85|4438.25|4437.85|4438|4437.6|317
1628610110000|2021-08-10 15:41:50|4438|4437.6|4438.25|4437.85|4438.25|4437.85|4438|4437.6|193
1628610120000|2021-08-10 15:42:00|4438.5|4438.1|4438.5|4438.1|4438.5|4438.1|4438.25|4437.85|518
1628610130000|2021-08-10 15:42:10|4438.25|4437.85|4438.5|4438.1|4438.5|4438.1|4438.25|4437.85|236
1628610140000|2021-08-10 15:42:20|4438.25|4437.85|4438.25|4437.85|4438.5|4438.1|4438.25|4437.85|316
1628610150000|2021-08-10 15:42:30|4438.5|4438.1|4438.75|4438.35|4438.75|4438.35|4438.25|4437.85|143
1628610160000|2021-08-10 15:42:40|||||||||234
1628610170000|2021-08-10 15:42:50|4439|4438.6|4439|4438.6|4439|4438.6|4439|4438.6|108
1628610180000|2021-08-10 15:43:00|4438.75|4438.35|4438.75|4438.35|4438.75|4438.35|4438.75|4438.35|230
1628610190000|2021-08-10 15:43:10|4438.5|4438.1|4438.75|4438.35|4438.75|4438.35|4438.5|4438.1|281
1628610200000|2021-08-10 15:43:20|4438.5|4438.1|4438.75|4438.35|4438.75|4438.35|4438.5|4438.1|267
1628610210000|2021-08-10 15:43:30|||||||||113
1628610220000|2021-08-10 15:43:40|4438.5|4438.1|4438.5|4438.1|4438.5|4438.1|4438.5|4438.1|238
1628610230000|2021-08-10 15:43:50|4438.75|4438.35|4438.75|4438.35|4438.75|4438.35|4438.75|4438.35|78
1628610240000|2021-08-10 15:44:00|4439|4438.6|4439|4438.6|4439|4438.6|4439|4438.6|158
1628610250000|2021-08-10 15:44:10|4439.25|4438.85|4439.25|4438.85|4439.25|4438.85|4439.25|4438.85|490
1628610260000|2021-08-10 15:44:20|4439|4438.6|4439.25|4438.85|4439.25|4438.85|4439|4438.6|195
1628610270000|2021-08-10 15:44:30|4439.5|4439.1|4439.75|4439.35|4439.75|4439.35|4439.5|4439.1|500
1628610280000|2021-08-10 15:44:40|||||||||24
1628610290000|2021-08-10 15:44:50|||||||||55
1628610300000|2021-08-10 15:45:00|4439.62|4439.22|4439.75|4439.35|4439.75|4439.35|4439.62|4439.22|819
1628610310000|2021-08-10 15:45:10|4439.5|4439.1|4439.5|4439.1|4439.5|4439.1|4439.5|4439.1|291
1628610320000|2021-08-10 15:45:20|||||||||204
1628610330000|2021-08-10 15:45:30|4439.75|4439.35|4439.75|4439.35|4439.75|4439.35|4439.75|4439.35|290
1628610340000|2021-08-10 15:45:40|4440|4439.6|4440|4439.6|4440|4439.6|4440|4439.6|99
1628610350000|2021-08-10 15:45:50|||||||||395
1628610360000|2021-08-10 15:46:00|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|352
1628610370000|2021-08-10 15:46:10|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|192
1628610380000|2021-08-10 15:46:20|||||||||79
1628610390000|2021-08-10 15:46:30|||||||||288
1628610400000|2021-08-10 15:46:40|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|480
1628610410000|2021-08-10 15:46:50|4440.5|4440.1|4440.25|4439.85|4440.5|4440.1|4440.25|4439.85|360
1628610420000|2021-08-10 15:47:00|||||||||64
1628610430000|2021-08-10 15:47:10|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|455
1628610440000|2021-08-10 15:47:20|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|90
1628610450000|2021-08-10 15:47:30|4441|4440.6|4441|4440.6|4441|4440.6|4441|4440.6|338
1628610460000|2021-08-10 15:47:40|4440.75|4440.35|4441|4440.6|4441|4440.6|4440.75|4440.35|384
1628610470000|2021-08-10 15:47:50|||||||||216
1628610480000|2021-08-10 15:48:00|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|401
1628610490000|2021-08-10 15:48:10|||||||||149
1628610500000|2021-08-10 15:48:20|4441|4440.6|4441|4440.6|4441|4440.6|4441|4440.6|554
1628610510000|2021-08-10 15:48:30|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|737
1628610520000|2021-08-10 15:48:40|4440.5|4440.1|4440.5|4440.1|4440.75|4440.35|4440.5|4440.1|487
1628610530000|2021-08-10 15:48:50|4440.75|4440.35|4440.5|4440.1|4440.75|4440.35|4440.5|4440.1|368
1628610540000|2021-08-10 15:49:00|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.62|4440.22|362
1628610550000|2021-08-10 15:49:10|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|361
1628610560000|2021-08-10 15:49:20|4440.5|4440.1|4440.5|4440.1|4440.75|4440.35|4440.5|4440.1|339
1628610570000|2021-08-10 15:49:30|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|141
1628610580000|2021-08-10 15:49:40|4441|4440.6|4441|4440.6|4441|4440.6|4441|4440.6|197
1628610590000|2021-08-10 15:49:50|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|153
1628610600000|2021-08-10 15:50:00|4440.87|4440.47|4440.75|4440.35|4441|4440.6|4440.75|4440.35|407
1628610610000|2021-08-10 15:50:10|4441|4440.6|4441|4440.6|4441|4440.6|4440.75|4440.35|627
1628610620000|2021-08-10 15:50:20|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|73
1628610630000|2021-08-10 15:50:30|||||||||22
1628610640000|2021-08-10 15:50:40|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|556
1628610650000|2021-08-10 15:50:50|||||||||49
1628610660000|2021-08-10 15:51:00|4441|4440.6|4440.75|4440.35|4441|4440.6|4440.75|4440.35|432
1628610670000|2021-08-10 15:51:10|4440.5|4440.1|4441.25|4440.85|4441.25|4440.85|4440.5|4440.1|771
1628610680000|2021-08-10 15:51:20|4441|4440.6|4441|4440.6|4441.25|4440.85|4441|4440.6|538
1628610690000|2021-08-10 15:51:30|4441.25|4440.85|4441|4440.6|4441.25|4440.85|4441|4440.6|367
1628610700000|2021-08-10 15:51:40|4441.25|4440.85|4440.75|4440.35|4441.25|4440.85|4440.75|4440.35|484
1628610710000|2021-08-10 15:51:50|4440.5|4440.1|4440.5|4440.1|4440.75|4440.35|4440.5|4440.1|444
1628610720000|2021-08-10 15:52:00|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.62|4440.22|315
1628610730000|2021-08-10 15:52:10|4440.5|4440.1|4440.5|4440.1|4440.75|4440.35|4440.5|4440.1|259
1628610740000|2021-08-10 15:52:20|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|116
1628610750000|2021-08-10 15:52:30|4441|4440.6|4440.75|4440.35|4441|4440.6|4440.75|4440.35|346
1628610760000|2021-08-10 15:52:40|4441|4440.6|4441|4440.6|4441|4440.6|4440.87|4440.47|102
1628610770000|2021-08-10 15:52:50|||||||||104
1628610780000|2021-08-10 15:53:00|4440.75|4440.35|4441|4440.6|4441|4440.6|4440.75|4440.35|240
1628610790000|2021-08-10 15:53:10|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|4441|4440.6|271
1628610800000|2021-08-10 15:53:20|||||||||60
1628610810000|2021-08-10 15:53:30|||||||||39
1628610820000|2021-08-10 15:53:40|||||||||12
1628610830000|2021-08-10 15:53:50|4441|4440.6|4441|4440.6|4441|4440.6|4441|4440.6|148
1628610840000|2021-08-10 15:54:00|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|286
1628610850000|2021-08-10 15:54:10|4441|4440.6|4440.75|4440.35|4441|4440.6|4440.75|4440.35|209
1628610860000|2021-08-10 15:54:20|4441|4440.6|4441|4440.6|4441|4440.6|4441|4440.6|59
1628610870000|2021-08-10 15:54:30|||||||||54
1628610880000|2021-08-10 15:54:40|||||||||350
1628610890000|2021-08-10 15:54:50|||||||||40
1628610900000|2021-08-10 15:55:00|||||||||437
1628610910000|2021-08-10 15:55:10|4440.75|4440.35|4441|4440.6|4441|4440.6|4440.75|4440.35|436
1628610920000|2021-08-10 15:55:20|||||||||82
1628610930000|2021-08-10 15:55:30|4440.75|4440.35|4441|4440.6|4441|4440.6|4440.75|4440.35|607
1628610940000|2021-08-10 15:55:40|4440.87|4440.47|4441|4440.6|4441.25|4440.85|4440.87|4440.47|532
1628610950000|2021-08-10 15:55:50|||||||||10
1628610960000|2021-08-10 15:56:00|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|443
1628610970000|2021-08-10 15:56:10|||||||||43
1628610980000|2021-08-10 15:56:20|||||||||113
1628610990000|2021-08-10 15:56:30|4441.5|4441.1|4441.5|4441.1|4441.5|4441.1|4441.5|4441.1|523
1628611000000|2021-08-10 15:56:40|4441.25|4440.85|4441.5|4441.1|4441.5|4441.1|4441.25|4440.85|236
1628611010000|2021-08-10 15:56:50|||||||||225
1628611020000|2021-08-10 15:57:00|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|328
1628611030000|2021-08-10 15:57:10|||||||||121
1628611040000|2021-08-10 15:57:20|4441|4440.6|4441|4440.6|4441|4440.6|4441|4440.6|362
1628611050000|2021-08-10 15:57:30|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|240
1628611060000|2021-08-10 15:57:40|4441|4440.6|4441.25|4440.85|4441.25|4440.85|4441|4440.6|301
1628611070000|2021-08-10 15:57:50|||||||||31
1628611080000|2021-08-10 15:58:00|||||||||27
1628611090000|2021-08-10 15:58:10|4441.5|4441.1|4441.5|4441.1|4441.5|4441.1|4441.25|4440.85|847
1628611100000|2021-08-10 15:58:20|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|100
1628611110000|2021-08-10 15:58:30|4441|4440.6|4441.25|4440.85|4441.25|4440.85|4441|4440.6|230
1628611120000|2021-08-10 15:58:40|||||||||154
1628611130000|2021-08-10 15:58:50|||||||||4
1628611140000|2021-08-10 15:59:00|||||||||377
1628611150000|2021-08-10 15:59:10|||||||||24
1628611160000|2021-08-10 15:59:20|4441.5|4441.1|4441.5|4441.1|4441.5|4441.1|4441.25|4440.85|369
1628611170000|2021-08-10 15:59:30|||||||||23
1628611180000|2021-08-10 15:59:40|||||||||427
1628611190000|2021-08-10 15:59:50|||||||||30
1628611200000|2021-08-10 16:00:00|4441.75|4441.35|4441.75|4441.35|4442|4441.6|4441.75|4441.35|1160
1628611210000|2021-08-10 16:00:10|4442|4441.6|4441.75|4441.35|4442|4441.6|4441.75|4441.35|393
1628611220000|2021-08-10 16:00:20|||||||||169
1628611230000|2021-08-10 16:00:30|4442|4441.6|4441.75|4441.35|4442.25|4441.85|4441.75|4441.35|1024
1628611240000|2021-08-10 16:00:40|||||||||206
1628611250000|2021-08-10 16:00:50|4441.5|4441.1|4441.75|4441.35|4441.75|4441.35|4441.5|4441.1|577
1628611260000|2021-08-10 16:01:00|||||||||44
1628611270000|2021-08-10 16:01:10|4442|4441.6|4442|4441.6|4442|4441.6|4441.75|4441.35|457
1628611280000|2021-08-10 16:01:20|4442.25|4441.85|4442.25|4441.85|4442.25|4441.85|4442.25|4441.85|214
1628611290000|2021-08-10 16:01:30|||||||||525
1628611300000|2021-08-10 16:01:40|4442.5|4442.1|4442.5|4442.1|4442.5|4442.1|4442.5|4442.1|375
1628611310000|2021-08-10 16:01:50|||||||||87
1628611320000|2021-08-10 16:02:00|4442.75|4442.35|4442.75|4442.35|4442.75|4442.35|4442.75|4442.35|369
1628611330000|2021-08-10 16:02:10|||||||||202
1628611340000|2021-08-10 16:02:20|4443|4442.6|4443|4442.6|4443|4442.6|4443|4442.6|338
1628611350000|2021-08-10 16:02:30|4442.75|4442.35|4443|4442.6|4443|4442.6|4442.75|4442.35|434
1628611360000|2021-08-10 16:02:40|4443.25|4442.85|4443.25|4442.85|4443.25|4442.85|4443.25|4442.85|523
1628611370000|2021-08-10 16:02:50|||||||||232
1628611380000|2021-08-10 16:03:00|4443.5|4443.1|4443.25|4442.85|4443.5|4443.1|4443.25|4442.85|817
1628611390000|2021-08-10 16:03:10|4443|4442.6|4443|4442.6|4443|4442.6|4443|4442.6|281
1628611400000|2021-08-10 16:03:20|4443.25|4442.85|4443|4442.6|4443.25|4442.85|4443|4442.6|485
1628611410000|2021-08-10 16:03:30|4442.75|4442.35|4442.75|4442.35|4442.75|4442.35|4442.75|4442.35|362
1628611420000|2021-08-10 16:03:40|4442.5|4442.1|4442.5|4442.1|4442.75|4442.35|4442.5|4442.1|330
1628611430000|2021-08-10 16:03:50|||||||||75
1628611440000|2021-08-10 16:04:00|4442.25|4441.85|4442.5|4442.1|4442.5|4442.1|4442.25|4441.85|550
1628611450000|2021-08-10 16:04:10|||||||||46
1628611460000|2021-08-10 16:04:20|4442.25|4441.85|4442.25|4441.85|4442.5|4442.1|4442.25|4441.85|160
1628611470000|2021-08-10 16:04:30|4442|4441.6|4441.75|4441.35|4442|4441.6|4441.75|4441.35|403
1628611480000|2021-08-10 16:04:40|4442|4441.6|4441.75|4441.35|4442|4441.6|4441.75|4441.35|465
1628611490000|2021-08-10 16:04:50|4442|4441.6|4442|4441.6|4442|4441.6|4441.75|4441.35|462
1628611500000|2021-08-10 16:05:00|4441.75|4441.35|4441.75|4441.35|4441.75|4441.35|4441.75|4441.35|127
1628611510000|2021-08-10 16:05:10|||||||||332
1628611520000|2021-08-10 16:05:20|||||||||57
1628611530000|2021-08-10 16:05:30|4442|4441.6|4442|4441.6|4442|4441.6|4442|4441.6|248
1628611540000|2021-08-10 16:05:40|||||||||578
1628611550000|2021-08-10 16:05:50|4441.75|4441.35|4442|4441.6|4442|4441.6|4441.75|4441.35|245
1628611560000|2021-08-10 16:06:00|4442.25|4441.85|4442.25|4441.85|4442.25|4441.85|4442.25|4441.85|180
1628611570000|2021-08-10 16:06:10|4442.5|4442.1|4442.5|4442.1|4442.5|4442.1|4442.5|4442.1|232
1628611580000|2021-08-10 16:06:20|4442.25|4441.85|4442.5|4442.1|4442.5|4442.1|4442.25|4441.85|272
1628611590000|2021-08-10 16:06:30|||||||||70
1628611600000|2021-08-10 16:06:40|4442.25|4441.85|4442.25|4441.85|4442.25|4441.85|4442.25|4441.85|190
1628611610000|2021-08-10 16:06:50|4442.5|4442.1|4442.25|4441.85|4442.5|4442.1|4442.25|4441.85|157
1628611620000|2021-08-10 16:07:00|||||||||67
1628611630000|2021-08-10 16:07:10|4442.5|4442.1|4442.5|4442.1|4442.5|4442.1|4442.5|4442.1|341
1628611640000|2021-08-10 16:07:20|4442.25|4441.85|4442|4441.6|4442.25|4441.85|4442|4441.6|126
1628611650000|2021-08-10 16:07:30|4441.75|4441.35|4441.75|4441.35|4442|4441.6|4441.75|4441.35|244
1628611660000|2021-08-10 16:07:40|||||||||68
1628611670000|2021-08-10 16:07:50|||||||||125
1628611680000|2021-08-10 16:08:00|||||||||196
1628611690000|2021-08-10 16:08:10|4442|4441.6|4441.75|4441.35|4442|4441.6|4441.75|4441.35|143
1628611700000|2021-08-10 16:08:20|||||||||47
1628611710000|2021-08-10 16:08:30|||||||||13
1628611720000|2021-08-10 16:08:40|4441.5|4441.1|4441.75|4441.35|4441.75|4441.35|4441.5|4441.1|379
1628611730000|2021-08-10 16:08:50|4441.5|4441.1|4441.75|4441.35|4441.75|4441.35|4441.5|4441.1|51
1628611740000|2021-08-10 16:09:00|||||||||47
1628611750000|2021-08-10 16:09:10|4441.5|4441.1|4441.5|4441.1|4441.75|4441.35|4441.5|4441.1|208
1628611760000|2021-08-10 16:09:20|4441.75|4441.35|4441.5|4441.1|4441.75|4441.35|4441.5|4441.1|99
1628611770000|2021-08-10 16:09:30|||||||||29
1628611780000|2021-08-10 16:09:40|4441.25|4440.85|4441.5|4441.1|4441.5|4441.1|4441.25|4440.85|513
1628611790000|2021-08-10 16:09:50|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|55
1628611800000|2021-08-10 16:10:00|4441|4440.6|4441|4440.6|4441|4440.6|4441|4440.6|470
1628611810000|2021-08-10 16:10:10|||||||||158
1628611820000|2021-08-10 16:10:20|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|495
1628611830000|2021-08-10 16:10:30|||||||||38
1628611840000|2021-08-10 16:10:40|||||||||275
1628611850000|2021-08-10 16:10:50|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|546
1628611860000|2021-08-10 16:11:00|||||||||112
1628611870000|2021-08-10 16:11:10|||||||||25
1628611880000|2021-08-10 16:11:20|||||||||241
1628611890000|2021-08-10 16:11:30|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|180
1628611900000|2021-08-10 16:11:40|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|27
1628611910000|2021-08-10 16:11:50|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|114
1628611920000|2021-08-10 16:12:00|4441|4440.6|4440.75|4440.35|4441|4440.6|4440.75|4440.35|367
1628611930000|2021-08-10 16:12:10|||||||||12
1628611940000|2021-08-10 16:12:20|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|212
1628611950000|2021-08-10 16:12:30|||||||||307
1628611960000|2021-08-10 16:12:40|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|283
1628611970000|2021-08-10 16:12:50|||||||||170
1628611980000|2021-08-10 16:13:00|4441|4440.6|4441|4440.6|4441.25|4440.85|4441|4440.6|416
1628611990000|2021-08-10 16:13:10|||||||||66
1628612000000|2021-08-10 16:13:20|||||||||256
1628612010000|2021-08-10 16:13:30|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|48
1628612020000|2021-08-10 16:13:40|||||||||9
1628612030000|2021-08-10 16:13:50|4441|4440.6|4441|4440.6|4441|4440.6|4441|4440.6|85
1628612040000|2021-08-10 16:14:00|4440.75|4440.35|4441|4440.6|4441|4440.6|4440.75|4440.35|203
1628612050000|2021-08-10 16:14:10|||||||||45
1628612060000|2021-08-10 16:14:20|||||||||8
1628612070000|2021-08-10 16:14:30|4440.75|4440.35|4441|4440.6|4441|4440.6|4440.75|4440.35|161
1628612080000|2021-08-10 16:14:40|||||||||8
1628612090000|2021-08-10 16:14:50|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|4441|4440.6|209
1628612100000|2021-08-10 16:15:00|||||||||45
1628612110000|2021-08-10 16:15:10|||||||||46
1628612120000|2021-08-10 16:15:20|||||||||18
1628612130000|2021-08-10 16:15:30|4441.5|4441.1|4441.5|4441.1|4441.5|4441.1|4441.5|4441.1|357
1628612140000|2021-08-10 16:15:40|4441.75|4441.35|4441.5|4441.1|4441.75|4441.35|4441.5|4441.1|101
1628612150000|2021-08-10 16:15:50|4441.62|4441.22|4441.75|4441.35|4441.75|4441.35|4441.62|4441.22|227
1628612160000|2021-08-10 16:16:00|4442|4441.6|4441.75|4441.35|4442|4441.6|4441.75|4441.35|456
1628612170000|2021-08-10 16:16:10|4441.5|4441.1|4441.75|4441.35|4441.75|4441.35|4441.5|4441.1|280
1628612180000|2021-08-10 16:16:20|4442|4441.6|4442|4441.6|4442|4441.6|4442|4441.6|69
1628612190000|2021-08-10 16:16:30|||||||||8
1628612200000|2021-08-10 16:16:40|4441.75|4441.35|4441.5|4441.1|4442|4441.6|4441.5|4441.1|576
1628612210000|2021-08-10 16:16:50|||||||||24
1628612220000|2021-08-10 16:17:00|4441.75|4441.35|4441.5|4441.1|4441.75|4441.35|4441.5|4441.1|120
1628612230000|2021-08-10 16:17:10|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|94
1628612240000|2021-08-10 16:17:20|4441.5|4441.1|4441.75|4441.35|4441.75|4441.35|4441.5|4441.1|272
1628612250000|2021-08-10 16:17:30|4442|4441.6|4442|4441.6|4442.25|4441.85|4442|4441.6|91
1628612260000|2021-08-10 16:17:40|4442.25|4441.85|4442|4441.6|4442.25|4441.85|4442|4441.6|117
1628612270000|2021-08-10 16:17:50|4442.25|4441.85|4442|4441.6|4442.25|4441.85|4442|4441.6|119
1628612280000|2021-08-10 16:18:00|||||||||74
1628612290000|2021-08-10 16:18:10|4442.25|4441.85|4442.25|4441.85|4442.25|4441.85|4442.25|4441.85|173
1628612300000|2021-08-10 16:18:20|4442|4441.6|4442|4441.6|4442|4441.6|4442|4441.6|116
1628612310000|2021-08-10 16:18:30|4442.25|4441.85|4442.25|4441.85|4442.25|4441.85|4442.25|4441.85|26
1628612320000|2021-08-10 16:18:40|4442.5|4442.1|4442.75|4442.35|4442.75|4442.35|4442.5|4442.1|358
1628612330000|2021-08-10 16:18:50|4442.5|4442.1|4442.5|4442.1|4442.5|4442.1|4442.5|4442.1|96
1628612340000|2021-08-10 16:19:00|4442.75|4442.35|4442.75|4442.35|4443|4442.6|4442.75|4442.35|324
1628612350000|2021-08-10 16:19:10|4443|4442.6|4443|4442.6|4443|4442.6|4443|4442.6|88
1628612360000|2021-08-10 16:19:20|||||||||14
1628612370000|2021-08-10 16:19:30|4443.25|4442.85|4443|4442.6|4443.25|4442.85|4443|4442.6|204
1628612380000|2021-08-10 16:19:40|4442.75|4442.35|4442.75|4442.35|4443|4442.6|4442.75|4442.35|434
1628612390000|2021-08-10 16:19:50|||||||||14
1628612400000|2021-08-10 16:20:00|4443|4442.6|4443|4442.6|4443|4442.6|4443|4442.6|238
1628612410000|2021-08-10 16:20:10|4442.75|4442.35|4442.75|4442.35|4442.75|4442.35|4442.75|4442.35|124
1628612420000|2021-08-10 16:20:20|4443|4442.6|4443|4442.6|4443|4442.6|4443|4442.6|149
1628612430000|2021-08-10 16:20:30|4443.25|4442.85|4443.25|4442.85|4443.25|4442.85|4443|4442.6|280
1628612440000|2021-08-10 16:20:40|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|123
1628612450000|2021-08-10 16:20:50|4443.62|4443.22|4443.75|4443.35|4443.75|4443.35|4443.5|4443.1|475
1628612460000|2021-08-10 16:21:00|||||||||296
1628612470000|2021-08-10 16:21:10|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|278
1628612480000|2021-08-10 16:21:20|4443.25|4442.85|4443|4442.6|4443.5|4443.1|4443|4442.6|373
1628612490000|2021-08-10 16:21:30|4443.25|4442.85|4443|4442.6|4443.25|4442.85|4443|4442.6|155
1628612500000|2021-08-10 16:21:40|||||||||205
1628612510000|2021-08-10 16:21:50|4442.75|4442.35|4442.75|4442.35|4442.75|4442.35|4442.75|4442.35|919
1628612520000|2021-08-10 16:22:00|4443|4442.6|4443|4442.6|4443|4442.6|4443|4442.6|184
1628612530000|2021-08-10 16:22:10|4443.25|4442.85|4443|4442.6|4443.25|4442.85|4443|4442.6|228
1628612540000|2021-08-10 16:22:20|4443.25|4442.85|4442.75|4442.35|4443.25|4442.85|4442.75|4442.35|350
1628612550000|2021-08-10 16:22:30|||||||||8
1628612560000|2021-08-10 16:22:40|4442.5|4442.1|4442.5|4442.1|4442.5|4442.1|4442.5|4442.1|278
1628612570000|2021-08-10 16:22:50|4442.75|4442.35|4442.75|4442.35|4442.75|4442.35|4442.75|4442.35|99
1628612580000|2021-08-10 16:23:00|||||||||120
1628612590000|2021-08-10 16:23:10|4443|4442.6|4442.75|4442.35|4443|4442.6|4442.75|4442.35|137
1628612600000|2021-08-10 16:23:20|||||||||207
1628612610000|2021-08-10 16:23:30|||||||||39
1628612620000|2021-08-10 16:23:40|4443|4442.6|4443|4442.6|4443|4442.6|4443|4442.6|104
1628612630000|2021-08-10 16:23:50|4442.75|4442.35|4443|4442.6|4443|4442.6|4442.75|4442.35|193
1628612640000|2021-08-10 16:24:00|4442.75|4442.35|4443|4442.6|4443|4442.6|4442.75|4442.35|80
1628612650000|2021-08-10 16:24:10|||||||||38
1628612660000|2021-08-10 16:24:20|4443.25|4442.85|4443.25|4442.85|4443.25|4442.85|4443.25|4442.85|201
1628612670000|2021-08-10 16:24:30|4443|4442.6|4443.25|4442.85|4443.25|4442.85|4443|4442.6|156
1628612680000|2021-08-10 16:24:40|4443|4442.6|4443|4442.6|4443.25|4442.85|4443|4442.6|382
1628612690000|2021-08-10 16:24:50|4443.25|4442.85|4443.25|4442.85|4443.25|4442.85|4443|4442.6|65
1628612700000|2021-08-10 16:25:00|||||||||6
1628612710000|2021-08-10 16:25:10|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|136
1628612720000|2021-08-10 16:25:20|4443.75|4443.35|4443.75|4443.35|4443.75|4443.35|4443.75|4443.35|190
1628612730000|2021-08-10 16:25:30|||||||||32
1628612740000|2021-08-10 16:25:40|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|558
1628612750000|2021-08-10 16:25:50|4443.25|4442.85|4443.5|4443.1|4443.5|4443.1|4443.25|4442.85|391
1628612760000|2021-08-10 16:26:00|||||||||63
1628612770000|2021-08-10 16:26:10|||||||||15
1628612780000|2021-08-10 16:26:20|4443.25|4442.85|4443.25|4442.85|4443.25|4442.85|4443.25|4442.85|498
1628612790000|2021-08-10 16:26:30|||||||||375
1628612800000|2021-08-10 16:26:40|||||||||6
1628612810000|2021-08-10 16:26:50|||||||||220
1628612820000|2021-08-10 16:27:00|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|132
1628612830000|2021-08-10 16:27:10|4443.75|4443.35|4444|4443.6|4444.25|4443.85|4443.75|4443.35|1295
1628612840000|2021-08-10 16:27:20|4443.75|4443.35|4443.75|4443.35|4443.75|4443.35|4443.75|4443.35|222
1628612850000|2021-08-10 16:27:30|||||||||12
1628612860000|2021-08-10 16:27:40|4443.5|4443.1|4443.75|4443.35|4443.75|4443.35|4443.5|4443.1|265
1628612870000|2021-08-10 16:27:50|4443.5|4443.1|4443.25|4442.85|4443.5|4443.1|4443.25|4442.85|282
1628612880000|2021-08-10 16:28:00|4443|4442.6|4443|4442.6|4443.25|4442.85|4443|4442.6|240
1628612890000|2021-08-10 16:28:10|4442.75|4442.35|4442.5|4442.1|4442.75|4442.35|4442.5|4442.1|312
1628612900000|2021-08-10 16:28:20|4442.25|4441.85|4442.25|4441.85|4442.25|4441.85|4442.25|4441.85|121
1628612910000|2021-08-10 16:28:30|4442.5|4442.1|4442.5|4442.1|4442.5|4442.1|4442.25|4441.85|284
1628612920000|2021-08-10 16:28:40|4442.25|4441.85|4442.25|4441.85|4442.5|4442.1|4442.25|4441.85|349
1628612930000|2021-08-10 16:28:50|4442|4441.6|4442|4441.6|4442|4441.6|4442|4441.6|227
1628612940000|2021-08-10 16:29:00|||||||||247
1628612950000|2021-08-10 16:29:10|4441.75|4441.35|4442|4441.6|4442|4441.6|4441.75|4441.35|348
1628612960000|2021-08-10 16:29:20|4441.75|4441.35|4441.75|4441.35|4442|4441.6|4441.75|4441.35|82
1628612970000|2021-08-10 16:29:30|4442|4441.6|4441.75|4441.35|4442|4441.6|4441.75|4441.35|223
1628612980000|2021-08-10 16:29:40|4441.5|4441.1|4441.5|4441.1|4441.75|4441.35|4441.5|4441.1|288
1628612990000|2021-08-10 16:29:50|||||||||20
1628613000000|2021-08-10 16:30:00|||||||||166
1628613010000|2021-08-10 16:30:10|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|395
1628613020000|2021-08-10 16:30:20|4441.5|4441.1|4441.25|4440.85|4441.5|4441.1|4441.25|4440.85|164
1628613030000|2021-08-10 16:30:30|4441.5|4441.1|4441.5|4441.1|4441.5|4441.1|4441.25|4440.85|147
1628613040000|2021-08-10 16:30:40|4441.25|4440.85|4441.5|4441.1|4441.5|4441.1|4441.25|4440.85|196
1628613050000|2021-08-10 16:30:50|4441.25|4440.85|4441|4440.6|4441.25|4440.85|4441|4440.6|136
1628613060000|2021-08-10 16:31:00|||||||||177
1628613070000|2021-08-10 16:31:10|||||||||131
1628613080000|2021-08-10 16:31:20|||||||||64
1628613090000|2021-08-10 16:31:30|4441.12|4440.72|4441.25|4440.85|4441.25|4440.85|4441|4440.6|178
1628613100000|2021-08-10 16:31:40|4441|4440.6|4441|4440.6|4441|4440.6|4441|4440.6|82
1628613110000|2021-08-10 16:31:50|4440.75|4440.35|4440.75|4440.35|4441|4440.6|4440.75|4440.35|194
1628613120000|2021-08-10 16:32:00|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|408
1628613130000|2021-08-10 16:32:10|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|76
1628613140000|2021-08-10 16:32:20|4440.75|4440.35|4440.5|4440.1|4440.75|4440.35|4440.5|4440.1|216
1628613150000|2021-08-10 16:32:30|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|298
1628613160000|2021-08-10 16:32:40|4440|4439.6|4440|4439.6|4440|4439.6|4440|4439.6|403
1628613170000|2021-08-10 16:32:50|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|4440|4439.6|289
1628613180000|2021-08-10 16:33:00|4440|4439.6|4440|4439.6|4440.25|4439.85|4440|4439.6|372
1628613190000|2021-08-10 16:33:10|4440.12|4439.72|4440|4439.6|4440.25|4439.85|4440|4439.6|193
1628613200000|2021-08-10 16:33:20|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|4440|4439.6|159
1628613210000|2021-08-10 16:33:30|||||||||18
1628613220000|2021-08-10 16:33:40|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|132
1628613230000|2021-08-10 16:33:50|4440.25|4439.85|4440.5|4440.1|4440.5|4440.1|4440.25|4439.85|243
1628613240000|2021-08-10 16:34:00|4440.25|4439.85|4440.5|4440.1|4440.5|4440.1|4440.25|4439.85|257
1628613250000|2021-08-10 16:34:10|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|191
1628613260000|2021-08-10 16:34:20|4440.5|4440.1|4440.25|4439.85|4440.5|4440.1|4440.25|4439.85|172
1628613270000|2021-08-10 16:34:30|4440|4439.6|4440.25|4439.85|4440.25|4439.85|4440|4439.6|218
1628613280000|2021-08-10 16:34:40|||||||||145
1628613290000|2021-08-10 16:34:50|||||||||12
1628613300000|2021-08-10 16:35:00|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|358
1628613310000|2021-08-10 16:35:10|||||||||185
1628613320000|2021-08-10 16:35:20|4441|4440.6|4441|4440.6|4441|4440.6|4440.75|4440.35|263
1628613330000|2021-08-10 16:35:30|||||||||17
1628613340000|2021-08-10 16:35:40|4440.75|4440.35|4441|4440.6|4441|4440.6|4440.75|4440.35|406
1628613350000|2021-08-10 16:35:50|||||||||74
1628613360000|2021-08-10 16:36:00|||||||||91
1628613370000|2021-08-10 16:36:10|||||||||11
1628613380000|2021-08-10 16:36:20|4440.75|4440.35|4441|4440.6|4441|4440.6|4440.75|4440.35|112
1628613390000|2021-08-10 16:36:30|4440.75|4440.35|4441|4440.6|4441|4440.6|4440.75|4440.35|87
1628613400000|2021-08-10 16:36:40|||||||||132
1628613410000|2021-08-10 16:36:50|||||||||7
1628613420000|2021-08-10 16:37:00|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|160
1628613430000|2021-08-10 16:37:10|4441.5|4441.1|4441.25|4440.85|4441.5|4441.1|4441.25|4440.85|180
1628613440000|2021-08-10 16:37:20|4441.5|4441.1|4441.5|4441.1|4441.5|4441.1|4441.5|4441.1|45
1628613450000|2021-08-10 16:37:30|4441.25|4440.85|4441.5|4441.1|4441.5|4441.1|4441.25|4440.85|76
1628613460000|2021-08-10 16:37:40|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|113
1628613470000|2021-08-10 16:37:50|4441|4440.6|4441|4440.6|4441|4440.6|4441|4440.6|219
1628613480000|2021-08-10 16:38:00|4441.25|4440.85|4441|4440.6|4441.25|4440.85|4441|4440.6|126
1628613490000|2021-08-10 16:38:10|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|105
1628613500000|2021-08-10 16:38:20|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|409
1628613510000|2021-08-10 16:38:30|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|150
1628613520000|2021-08-10 16:38:40|4441|4440.6|4441|4440.6|4441|4440.6|4441|4440.6|166
1628613530000|2021-08-10 16:38:50|4440.75|4440.35|4441|4440.6|4441|4440.6|4440.75|4440.35|230
1628613540000|2021-08-10 16:39:00|4440.75|4440.35|4440.75|4440.35|4441|4440.6|4440.75|4440.35|92
1628613550000|2021-08-10 16:39:10|4441|4440.6|4440.75|4440.35|4441|4440.6|4440.75|4440.35|145
1628613560000|2021-08-10 16:39:20|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|70
1628613570000|2021-08-10 16:39:30|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|67
1628613580000|2021-08-10 16:39:40|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|131
1628613590000|2021-08-10 16:39:50|4440.5|4440.1|4440.5|4440.1|4440.75|4440.35|4440.5|4440.1|150
1628613600000|2021-08-10 16:40:00|4440.41|4440.01|4440.41|4440.01|4440.66|4440.26|4440.41|4440.01|159
1628613610000|2021-08-10 16:40:10|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|55
1628613620000|2021-08-10 16:40:20|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|110
1628613630000|2021-08-10 16:40:30|4440.66|4440.26|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|105
1628613640000|2021-08-10 16:40:40|4440.91|4440.51|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|56
1628613650000|2021-08-10 16:40:50|||||||||205
1628613660000|2021-08-10 16:41:00|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|155
1628613670000|2021-08-10 16:41:10|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|83
1628613680000|2021-08-10 16:41:20|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|47
1628613690000|2021-08-10 16:41:30|4440.16|4439.76|4440.41|4440.01|4440.41|4440.01|4440.16|4439.76|246
1628613700000|2021-08-10 16:41:40|||||||||6
1628613710000|2021-08-10 16:41:50|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|85
1628613720000|2021-08-10 16:42:00|||||||||40
1628613730000|2021-08-10 16:42:10|4439.91|4439.51|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|363
1628613740000|2021-08-10 16:42:20|||||||||53
1628613750000|2021-08-10 16:42:30|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|533
1628613760000|2021-08-10 16:42:40|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|450
1628613770000|2021-08-10 16:42:50|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|157
1628613780000|2021-08-10 16:43:00|4439.91|4439.51|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|347
1628613790000|2021-08-10 16:43:10|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|236
1628613800000|2021-08-10 16:43:20|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|143
1628613810000|2021-08-10 16:43:30|||||||||13
1628613820000|2021-08-10 16:43:40|4440.16|4439.76|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|117
1628613830000|2021-08-10 16:43:50|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|102
1628613840000|2021-08-10 16:44:00|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|54
1628613850000|2021-08-10 16:44:10|4439.66|4439.26|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|56
1628613860000|2021-08-10 16:44:20|||||||||97
1628613870000|2021-08-10 16:44:30|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|115
1628613880000|2021-08-10 16:44:40|||||||||9
1628613890000|2021-08-10 16:44:50|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|85
1628613900000|2021-08-10 16:45:00|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|83
1628613910000|2021-08-10 16:45:10|4440.41|4440.01|4440.16|4439.76|4440.41|4440.01|4440.16|4439.76|208
1628613920000|2021-08-10 16:45:20|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|131
1628613930000|2021-08-10 16:45:30|4439.78|4439.38|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|207
1628613940000|2021-08-10 16:45:40|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|117
1628613950000|2021-08-10 16:45:50|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|150
1628613960000|2021-08-10 16:46:00|4439.16|4438.76|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|374
1628613970000|2021-08-10 16:46:10|4439.16|4438.76|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|42
1628613980000|2021-08-10 16:46:20|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|184
1628613990000|2021-08-10 16:46:30|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|255
1628614000000|2021-08-10 16:46:40|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|128
1628614010000|2021-08-10 16:46:50|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|154
1628614020000|2021-08-10 16:47:00|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|54
1628614030000|2021-08-10 16:47:10|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|454
1628614040000|2021-08-10 16:47:20|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|233
1628614050000|2021-08-10 16:47:30|4438.66|4438.26|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|407
1628614060000|2021-08-10 16:47:40|||||||||222
1628614070000|2021-08-10 16:47:50|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|104
1628614080000|2021-08-10 16:48:00|4439.41|4439.01|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|452
1628614090000|2021-08-10 16:48:10|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|176
1628614100000|2021-08-10 16:48:20|4439.91|4439.51|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|375
1628614110000|2021-08-10 16:48:30|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|165
1628614120000|2021-08-10 16:48:40|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|141
1628614130000|2021-08-10 16:48:50|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|321
1628614140000|2021-08-10 16:49:00|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|229
1628614150000|2021-08-10 16:49:10|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|102
1628614160000|2021-08-10 16:49:20|4439.78|4439.38|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|135
1628614170000|2021-08-10 16:49:30|||||||||89
1628614180000|2021-08-10 16:49:40|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|62
1628614190000|2021-08-10 16:49:50|4439.78|4439.38|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|129
1628614200000|2021-08-10 16:50:00|4439.91|4439.51|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|134
1628614210000|2021-08-10 16:50:10|||||||||118
1628614220000|2021-08-10 16:50:20|4439.53|4439.13|4439.41|4439.01|4439.53|4439.13|4439.41|4439.01|250
1628614230000|2021-08-10 16:50:30|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|241
1628614240000|2021-08-10 16:50:40|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|141
1628614250000|2021-08-10 16:50:50|4440.16|4439.76|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|126
1628614260000|2021-08-10 16:51:00|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|175
1628614270000|2021-08-10 16:51:10|||||||||34
1628614280000|2021-08-10 16:51:20|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|215
1628614290000|2021-08-10 16:51:30|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|113
1628614300000|2021-08-10 16:51:40|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|353
1628614310000|2021-08-10 16:51:50|4439.91|4439.51|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|182
1628614320000|2021-08-10 16:52:00|||||||||75
1628614330000|2021-08-10 16:52:10|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|124
1628614340000|2021-08-10 16:52:20|4439.66|4439.26|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|127
1628614350000|2021-08-10 16:52:30|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|110
1628614360000|2021-08-10 16:52:40|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|71
1628614370000|2021-08-10 16:52:50|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|98
1628614380000|2021-08-10 16:53:00|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|186
1628614390000|2021-08-10 16:53:10|||||||||49
1628614400000|2021-08-10 16:53:20|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|53
1628614410000|2021-08-10 16:53:30|4440.03|4439.63|4440.16|4439.76|4440.16|4439.76|4440.03|4439.63|159
1628614420000|2021-08-10 16:53:40|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|127
1628614430000|2021-08-10 16:53:50|4440.41|4440.01|4440.16|4439.76|4440.41|4440.01|4440.16|4439.76|294
1628614440000|2021-08-10 16:54:00|4440.41|4440.01|4439.91|4439.51|4440.41|4440.01|4439.91|4439.51|149
1628614450000|2021-08-10 16:54:10|4439.66|4439.26|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|220
1628614460000|2021-08-10 16:54:20|4439.91|4439.51|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|157
1628614470000|2021-08-10 16:54:30|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|354
1628614480000|2021-08-10 16:54:40|4439.53|4439.13|4439.66|4439.26|4439.66|4439.26|4439.53|4439.13|61
1628614490000|2021-08-10 16:54:50|||||||||5
1628614500000|2021-08-10 16:55:00|||||||||21
1628614510000|2021-08-10 16:55:10|||||||||43
1628614520000|2021-08-10 16:55:20|4439.53|4439.13|4439.53|4439.13|4439.66|4439.26|4439.41|4439.01|370
1628614530000|2021-08-10 16:55:30|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|115
1628614540000|2021-08-10 16:55:40|||||||||9
1628614550000|2021-08-10 16:55:50|||||||||11
1628614560000|2021-08-10 16:56:00|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|74
1628614570000|2021-08-10 16:56:10|||||||||18
1628614580000|2021-08-10 16:56:20|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|63
1628614590000|2021-08-10 16:56:30|||||||||71
1628614600000|2021-08-10 16:56:40|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|282
1628614610000|2021-08-10 16:56:50|||||||||5
1628614620000|2021-08-10 16:57:00|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|88
1628614630000|2021-08-10 16:57:10|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|185
1628614640000|2021-08-10 16:57:20|||||||||3
1628614650000|2021-08-10 16:57:30|||||||||212
1628614660000|2021-08-10 16:57:40|4439.16|4438.76|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|306
1628614670000|2021-08-10 16:57:50|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|88
1628614680000|2021-08-10 16:58:00|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|294
1628614690000|2021-08-10 16:58:10|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|207
1628614700000|2021-08-10 16:58:20|||||||||125
1628614710000|2021-08-10 16:58:30|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|61
1628614720000|2021-08-10 16:58:40|||||||||4
1628614730000|2021-08-10 16:58:50|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|338
1628614740000|2021-08-10 16:59:00|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|135
1628614750000|2021-08-10 16:59:10|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|143
1628614760000|2021-08-10 16:59:20|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|379
1628614770000|2021-08-10 16:59:30|||||||||12
1628614780000|2021-08-10 16:59:40|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|298
1628614790000|2021-08-10 16:59:50|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|78
1628614800000|2021-08-10 17:00:00|4439.91|4439.51|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|155
1628614810000|2021-08-10 17:00:10|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|83
1628614820000|2021-08-10 17:00:20|||||||||78
1628614830000|2021-08-10 17:00:30|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|69
1628614840000|2021-08-10 17:00:40|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|382
1628614850000|2021-08-10 17:00:50|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|446
1628614860000|2021-08-10 17:01:00|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|170
1628614870000|2021-08-10 17:01:10|||||||||6
1628614880000|2021-08-10 17:01:20|||||||||93
1628614890000|2021-08-10 17:01:30|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|4440.16|4439.76|237
1628614900000|2021-08-10 17:01:40|4440.16|4439.76|4440.16|4439.76|4440.41|4440.01|4440.16|4439.76|208
1628614910000|2021-08-10 17:01:50|||||||||88
1628614920000|2021-08-10 17:02:00|4440.41|4440.01|4440.66|4440.26|4440.66|4440.26|4440.41|4440.01|191
1628614930000|2021-08-10 17:02:10|4440.91|4440.51|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|370
1628614940000|2021-08-10 17:02:20|4440.91|4440.51|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|76
1628614950000|2021-08-10 17:02:30|4440.91|4440.51|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|254
1628614960000|2021-08-10 17:02:40|4440.91|4440.51|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|82
1628614970000|2021-08-10 17:02:50|4440.41|4440.01|4440.41|4440.01|4440.66|4440.26|4440.41|4440.01|238
1628614980000|2021-08-10 17:03:00|4440.28|4439.88|4440.41|4440.01|4440.41|4440.01|4440.16|4439.76|178
1628614990000|2021-08-10 17:03:10|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|33
1628615000000|2021-08-10 17:03:20|4440.41|4440.01|4440.16|4439.76|4440.41|4440.01|4440.16|4439.76|123
1628615010000|2021-08-10 17:03:30|||||||||10
1628615020000|2021-08-10 17:03:40|4440.41|4440.01|4440.16|4439.76|4440.41|4440.01|4439.91|4439.51|232
1628615030000|2021-08-10 17:03:50|4440.03|4439.63|4439.91|4439.51|4440.03|4439.63|4439.91|4439.51|63
1628615040000|2021-08-10 17:04:00|4440.16|4439.76|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|136
1628615050000|2021-08-10 17:04:10|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|113
1628615060000|2021-08-10 17:04:20|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|40
1628615070000|2021-08-10 17:04:30|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|197
1628615080000|2021-08-10 17:04:40|4439.91|4439.51|4439.91|4439.51|4440.16|4439.76|4439.66|4439.26|454
1628615090000|2021-08-10 17:04:50|4440.16|4439.76|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|200
1628615100000|2021-08-10 17:05:00|||||||||89
1628615110000|2021-08-10 17:05:10|4440.16|4439.76|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|145
1628615120000|2021-08-10 17:05:20|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|72
1628615130000|2021-08-10 17:05:30|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|94
1628615140000|2021-08-10 17:05:40|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|42
1628615150000|2021-08-10 17:05:50|||||||||26
1628615160000|2021-08-10 17:06:00|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|240
1628615170000|2021-08-10 17:06:10|||||||||6
1628615180000|2021-08-10 17:06:20|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|77
1628615190000|2021-08-10 17:06:30|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|195
1628615200000|2021-08-10 17:06:40|||||||||4
1628615210000|2021-08-10 17:06:50|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|72
1628615220000|2021-08-10 17:07:00|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|203
1628615230000|2021-08-10 17:07:10|4439.78|4439.38|4439.91|4439.51|4440.16|4439.76|4439.78|4439.38|178
1628615240000|2021-08-10 17:07:20|4440.16|4439.76|4440.16|4439.76|4440.41|4440.01|4440.16|4439.76|225
1628615250000|2021-08-10 17:07:30|4440.41|4440.01|4439.91|4439.51|4440.41|4440.01|4439.91|4439.51|120
1628615260000|2021-08-10 17:07:40|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|124
1628615270000|2021-08-10 17:07:50|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|51
1628615280000|2021-08-10 17:08:00|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|116
1628615290000|2021-08-10 17:08:10|||||||||15
1628615300000|2021-08-10 17:08:20|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|102
1628615310000|2021-08-10 17:08:30|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|103
1628615320000|2021-08-10 17:08:40|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.03|4439.63|37
1628615330000|2021-08-10 17:08:50|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|58
1628615340000|2021-08-10 17:09:00|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|113
1628615350000|2021-08-10 17:09:10|4439.66|4439.26|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|81
1628615360000|2021-08-10 17:09:20|4439.78|4439.38|4440.16|4439.76|4440.16|4439.76|4439.66|4439.26|94
1628615370000|2021-08-10 17:09:30|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|68
1628615380000|2021-08-10 17:09:40|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|15
1628615390000|2021-08-10 17:09:50|4439.66|4439.26|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|64
1628615400000|2021-08-10 17:10:00|||||||||36
1628615410000|2021-08-10 17:10:10|4439.41|4439.01|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|212
1628615420000|2021-08-10 17:10:20|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|30
1628615430000|2021-08-10 17:10:30|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|126
1628615440000|2021-08-10 17:10:40|||||||||12
1628615450000|2021-08-10 17:10:50|||||||||19
1628615460000|2021-08-10 17:11:00|||||||||110
1628615470000|2021-08-10 17:11:10|||||||||29
1628615480000|2021-08-10 17:11:20|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|139
1628615490000|2021-08-10 17:11:30|||||||||4
1628615500000|2021-08-10 17:11:40|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|73
1628615510000|2021-08-10 17:11:50|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|121
1628615520000|2021-08-10 17:12:00|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|37
1628615530000|2021-08-10 17:12:10|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|53
1628615540000|2021-08-10 17:12:20|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|203
1628615550000|2021-08-10 17:12:30|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|47
1628615560000|2021-08-10 17:12:40|4439.91|4439.51|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|108
1628615570000|2021-08-10 17:12:50|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|65
1628615580000|2021-08-10 17:13:00|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|212
1628615590000|2021-08-10 17:13:10|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|342
1628615600000|2021-08-10 17:13:20|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|652
1628615610000|2021-08-10 17:13:30|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|150
1628615620000|2021-08-10 17:13:40|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|193
1628615630000|2021-08-10 17:13:50|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|67
1628615640000|2021-08-10 17:14:00|4439.91|4439.51|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|164
1628615650000|2021-08-10 17:14:10|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|138
1628615660000|2021-08-10 17:14:20|||||||||15
1628615670000|2021-08-10 17:14:30|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|161
1628615680000|2021-08-10 17:14:40|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|224
1628615690000|2021-08-10 17:14:50|||||||||17
1628615700000|2021-08-10 17:15:00|4438.91|4438.51|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|319
1628615710000|2021-08-10 17:15:10|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|102
1628615720000|2021-08-10 17:15:20|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|475
1628615730000|2021-08-10 17:15:30|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|27
1628615740000|2021-08-10 17:15:40|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|152
1628615750000|2021-08-10 17:15:50|4439.66|4439.26|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|212
1628615760000|2021-08-10 17:16:00|4439.91|4439.51|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|13
1628615770000|2021-08-10 17:16:10|4439.41|4439.01|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|136
1628615780000|2021-08-10 17:16:20|||||||||5
1628615790000|2021-08-10 17:16:30|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|92
1628615800000|2021-08-10 17:16:40|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|52
1628615810000|2021-08-10 17:16:50|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|69
1628615820000|2021-08-10 17:17:00|4439.66|4439.26|4439.91|4439.51|4440.16|4439.76|4439.66|4439.26|185
1628615830000|2021-08-10 17:17:10|4440.16|4439.76|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|161
1628615840000|2021-08-10 17:17:20|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|228
1628615850000|2021-08-10 17:17:30|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|122
1628615860000|2021-08-10 17:17:40|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|39
1628615870000|2021-08-10 17:17:50|||||||||29
1628615880000|2021-08-10 17:18:00|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|83
1628615890000|2021-08-10 17:18:10|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|350
1628615900000|2021-08-10 17:18:20|4440.41|4440.01|4440.66|4440.26|4440.66|4440.26|4440.41|4440.01|443
1628615910000|2021-08-10 17:18:30|4440.41|4440.01|4440.66|4440.26|4440.66|4440.26|4440.41|4440.01|94
1628615920000|2021-08-10 17:18:40|||||||||44
1628615930000|2021-08-10 17:18:50|||||||||28
1628615940000|2021-08-10 17:19:00|||||||||115
1628615950000|2021-08-10 17:19:10|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|95
1628615960000|2021-08-10 17:19:20|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|4440.41|4440.01|211
1628615970000|2021-08-10 17:19:30|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|179
1628615980000|2021-08-10 17:19:40|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|282
1628615990000|2021-08-10 17:19:50|4440.91|4440.51|4440.41|4440.01|4440.91|4440.51|4440.41|4440.01|267
1628616000000|2021-08-10 17:20:00|4440.66|4440.26|4440.41|4440.01|4440.66|4440.26|4440.41|4440.01|167
1628616010000|2021-08-10 17:20:10|4440.16|4439.76|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|204
1628616020000|2021-08-10 17:20:20|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|179
1628616030000|2021-08-10 17:20:30|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|123
1628616040000|2021-08-10 17:20:40|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|77
1628616050000|2021-08-10 17:20:50|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|205
1628616060000|2021-08-10 17:21:00|4439.91|4439.51|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|329
1628616070000|2021-08-10 17:21:10|4439.41|4439.01|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|121
1628616080000|2021-08-10 17:21:20|||||||||11
1628616090000|2021-08-10 17:21:30|4439.66|4439.26|4439.66|4439.26|4439.78|4439.38|4439.66|4439.26|746
1628616100000|2021-08-10 17:21:40|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|329
1628616110000|2021-08-10 17:21:50|4439.16|4438.76|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|221
1628616120000|2021-08-10 17:22:00|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|308
1628616130000|2021-08-10 17:22:10|4439.78|4439.38|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|142
1628616140000|2021-08-10 17:22:20|||||||||30
1628616150000|2021-08-10 17:22:30|4439.66|4439.26|4439.16|4438.76|4439.66|4439.26|4439.16|4438.76|195
1628616160000|2021-08-10 17:22:40|4438.91|4438.51|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|348
1628616170000|2021-08-10 17:22:50|||||||||31
1628616180000|2021-08-10 17:23:00|4438.91|4438.51|4439.16|4438.76|4439.41|4439.01|4438.91|4438.51|254
1628616190000|2021-08-10 17:23:10|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|130
1628616200000|2021-08-10 17:23:20|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|13
1628616210000|2021-08-10 17:23:30|||||||||55
1628616220000|2021-08-10 17:23:40|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|87
1628616230000|2021-08-10 17:23:50|4439.91|4439.51|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|178
1628616240000|2021-08-10 17:24:00|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|183
1628616250000|2021-08-10 17:24:10|4440.16|4439.76|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|152
1628616260000|2021-08-10 17:24:20|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4
1628616270000|2021-08-10 17:24:30|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|65
1628616280000|2021-08-10 17:24:40|||||||||21
1628616290000|2021-08-10 17:24:50|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|136
1628616300000|2021-08-10 17:25:00|4439.41|4439.01|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|273
1628616310000|2021-08-10 17:25:10|4439.53|4439.13|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|172
1628616320000|2021-08-10 17:25:20|||||||||21
1628616330000|2021-08-10 17:25:30|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|164
1628616340000|2021-08-10 17:25:40|||||||||86
1628616350000|2021-08-10 17:25:50|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|75
1628616360000|2021-08-10 17:26:00|4439.16|4438.76|4438.66|4438.26|4439.41|4439.01|4438.66|4438.26|514
1628616370000|2021-08-10 17:26:10|4438.91|4438.51|4438.66|4438.26|4438.91|4438.51|4438.66|4438.26|257
1628616380000|2021-08-10 17:26:20|4438.41|4438.01|4438.66|4438.26|4438.66|4438.26|4438.41|4438.01|566
1628616390000|2021-08-10 17:26:30|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|300
1628616400000|2021-08-10 17:26:40|4438.66|4438.26|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|122
1628616410000|2021-08-10 17:26:50|4439.16|4438.76|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|199
1628616420000|2021-08-10 17:27:00|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|133
1628616430000|2021-08-10 17:27:10|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|58
1628616440000|2021-08-10 17:27:20|||||||||15
1628616450000|2021-08-10 17:27:30|4439.16|4438.76|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|203
1628616460000|2021-08-10 17:27:40|4439.66|4439.26|4439.53|4439.13|4439.66|4439.26|4439.41|4439.01|271
1628616470000|2021-08-10 17:27:50|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|110
1628616480000|2021-08-10 17:28:00|4439.66|4439.26|4440.16|4439.76|4440.16|4439.76|4439.66|4439.26|176
1628616490000|2021-08-10 17:28:10|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|193
1628616500000|2021-08-10 17:28:20|||||||||7
1628616510000|2021-08-10 17:28:30|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|254
1628616520000|2021-08-10 17:28:40|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|63
1628616530000|2021-08-10 17:28:50|4440.16|4439.76|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|114
1628616540000|2021-08-10 17:29:00|4439.66|4439.26|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|222
1628616550000|2021-08-10 17:29:10|||||||||30
1628616560000|2021-08-10 17:29:20|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|236
1628616570000|2021-08-10 17:29:30|4439.91|4439.51|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|81
1628616580000|2021-08-10 17:29:40|4439.91|4439.51|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|152
1628616590000|2021-08-10 17:29:50|4439.91|4439.51|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|67
1628616600000|2021-08-10 17:30:00|4439.91|4439.51|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|88
1628616610000|2021-08-10 17:30:10|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|286
1628616620000|2021-08-10 17:30:20|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|49
1628616630000|2021-08-10 17:30:30|4439.66|4439.26|4439.53|4439.13|4439.66|4439.26|4439.41|4439.01|204
1628616640000|2021-08-10 17:30:40|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|60
1628616650000|2021-08-10 17:30:50|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|89
1628616660000|2021-08-10 17:31:00|4439.16|4438.76|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|219
1628616670000|2021-08-10 17:31:10|4439.16|4438.76|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|285
1628616680000|2021-08-10 17:31:20|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|19
1628616690000|2021-08-10 17:31:30|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|136
1628616700000|2021-08-10 17:31:40|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|132
1628616710000|2021-08-10 17:31:50|||||||||14
1628616720000|2021-08-10 17:32:00|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|83
1628616730000|2021-08-10 17:32:10|4439.91|4439.51|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|189
1628616740000|2021-08-10 17:32:20|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|21
1628616750000|2021-08-10 17:32:30|||||||||60
1628616760000|2021-08-10 17:32:40|4440.03|4439.63|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|187
1628616770000|2021-08-10 17:32:50|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|102
1628616780000|2021-08-10 17:33:00|4440.41|4440.01|4440.41|4440.01|4440.66|4440.26|4440.41|4440.01|250
1628616790000|2021-08-10 17:33:10|4440.66|4440.26|4440.41|4440.01|4440.66|4440.26|4440.41|4440.01|81
1628616800000|2021-08-10 17:33:20|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|71
1628616810000|2021-08-10 17:33:30|||||||||18
1628616820000|2021-08-10 17:33:40|||||||||8
1628616830000|2021-08-10 17:33:50|||||||||172
1628616840000|2021-08-10 17:34:00|||||||||19
1628616850000|2021-08-10 17:34:10|||||||||277
1628616860000|2021-08-10 17:34:20|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|207
1628616870000|2021-08-10 17:34:30|4440.66|4440.26|4440.91|4440.51|4440.91|4440.51|4440.66|4440.26|172
1628616880000|2021-08-10 17:34:40|||||||||12
1628616890000|2021-08-10 17:34:50|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|105
1628616900000|2021-08-10 17:35:00|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|259
1628616910000|2021-08-10 17:35:10|4440.66|4440.26|4440.41|4440.01|4440.66|4440.26|4440.41|4440.01|449
1628616920000|2021-08-10 17:35:20|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|189
1628616930000|2021-08-10 17:35:30|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|165
1628616940000|2021-08-10 17:35:40|4440.41|4440.01|4440.16|4439.76|4440.41|4440.01|4440.16|4439.76|334
1628616950000|2021-08-10 17:35:50|||||||||147
1628616960000|2021-08-10 17:36:00|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.66|4439.26|211
1628616970000|2021-08-10 17:36:10|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|83
1628616980000|2021-08-10 17:36:20|4440.66|4440.26|4440.41|4440.01|4440.66|4440.26|4440.41|4440.01|265
1628616990000|2021-08-10 17:36:30|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|61
1628617000000|2021-08-10 17:36:40|||||||||15
1628617010000|2021-08-10 17:36:50|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|63
1628617020000|2021-08-10 17:37:00|4440.16|4439.76|4440.41|4440.01|4440.41|4440.01|4440.16|4439.76|113
1628617030000|2021-08-10 17:37:10|||||||||5
1628617040000|2021-08-10 17:37:20|4440.66|4440.26|4440.41|4440.01|4440.66|4440.26|4440.41|4440.01|98
1628617050000|2021-08-10 17:37:30|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|110
1628617060000|2021-08-10 17:37:40|||||||||77
1628617070000|2021-08-10 17:37:50|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|108
1628617080000|2021-08-10 17:38:00|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|48
1628617090000|2021-08-10 17:38:10|4440.16|4439.76|4440.41|4440.01|4440.41|4440.01|4440.16|4439.76|238
1628617100000|2021-08-10 17:38:20|4440.16|4439.76|4440.16|4439.76|4440.41|4440.01|4440.16|4439.76|74
1628617110000|2021-08-10 17:38:30|||||||||8
1628617120000|2021-08-10 17:38:40|4440.41|4440.01|4440.16|4439.76|4440.41|4440.01|4440.16|4439.76|96
1628617130000|2021-08-10 17:38:50|4440.41|4440.01|4440.16|4439.76|4440.41|4440.01|4440.16|4439.76|100
1628617140000|2021-08-10 17:39:00|4439.91|4439.51|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|250
1628617150000|2021-08-10 17:39:10|4440.16|4439.76|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|71
1628617160000|2021-08-10 17:39:20|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|24
1628617170000|2021-08-10 17:39:30|||||||||131
1628617180000|2021-08-10 17:39:40|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|188
1628617190000|2021-08-10 17:39:50|||||||||151
1628617200000|2021-08-10 17:40:00|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|4440.16|4439.76|156
1628617210000|2021-08-10 17:40:10|4440.16|4439.76|4440.16|4439.76|4440.41|4440.01|4440.16|4439.76|129
1628617220000|2021-08-10 17:40:20|||||||||270
1628617230000|2021-08-10 17:40:30|||||||||12
1628617240000|2021-08-10 17:40:40|4440.41|4440.01|4440.16|4439.76|4440.41|4440.01|4440.16|4439.76|262
1628617250000|2021-08-10 17:40:50|4440.41|4440.01|4440.16|4439.76|4440.41|4440.01|4440.16|4439.76|89
1628617260000|2021-08-10 17:41:00|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|40
1628617270000|2021-08-10 17:41:10|4440.66|4440.26|4440.41|4440.01|4440.66|4440.26|4440.41|4440.01|210
1628617280000|2021-08-10 17:41:20|4440.66|4440.26|4440.91|4440.51|4440.91|4440.51|4440.66|4440.26|126
1628617290000|2021-08-10 17:41:30|4440.66|4440.26|4440.91|4440.51|4440.91|4440.51|4440.66|4440.26|93
1628617300000|2021-08-10 17:41:40|4440.66|4440.26|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|143
1628617310000|2021-08-10 17:41:50|||||||||21
1628617320000|2021-08-10 17:42:00|4440.41|4440.01|4440.66|4440.26|4440.66|4440.26|4440.41|4440.01|234
1628617330000|2021-08-10 17:42:10|4440.41|4440.01|4440.41|4440.01|4440.66|4440.26|4440.41|4440.01|72
1628617340000|2021-08-10 17:42:20|4440.16|4439.76|4440.41|4440.01|4440.41|4440.01|4440.16|4439.76|177
1628617350000|2021-08-10 17:42:30|4440.16|4439.76|4440.41|4440.01|4440.41|4440.01|4440.16|4439.76|92
1628617360000|2021-08-10 17:42:40|4440.16|4439.76|4440.41|4440.01|4440.41|4440.01|4440.16|4439.76|102
1628617370000|2021-08-10 17:42:50|4440.16|4439.76|4440.16|4439.76|4440.41|4440.01|4440.16|4439.76|27
1628617380000|2021-08-10 17:43:00|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|104
1628617390000|2021-08-10 17:43:10|4440.16|4439.76|4440.41|4440.01|4440.41|4440.01|4440.16|4439.76|51
1628617400000|2021-08-10 17:43:20|4440.16|4439.76|4440.16|4439.76|4440.28|4439.88|4440.16|4439.76|159
1628617410000|2021-08-10 17:43:30|||||||||29
1628617420000|2021-08-10 17:43:40|||||||||37
1628617430000|2021-08-10 17:43:50|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|349
1628617440000|2021-08-10 17:44:00|||||||||20
1628617450000|2021-08-10 17:44:10|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|103
1628617460000|2021-08-10 17:44:20|||||||||28
1628617470000|2021-08-10 17:44:30|4440.41|4440.01|4440.66|4440.26|4440.66|4440.26|4440.41|4440.01|175
1628617480000|2021-08-10 17:44:40|||||||||127
1628617490000|2021-08-10 17:44:50|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|863
1628617500000|2021-08-10 17:45:00|4439.91|4439.51|4438.66|4438.26|4439.91|4439.51|4438.41|4438.01|2246
1628617510000|2021-08-10 17:45:10|4438.91|4438.51|4439.41|4439.01|4439.41|4439.01|4438.91|4438.51|770
1628617520000|2021-08-10 17:45:20|4439.66|4439.26|4439.16|4438.76|4439.91|4439.51|4439.16|4438.76|1146
1628617530000|2021-08-10 17:45:30|4438.91|4438.51|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|309
1628617540000|2021-08-10 17:45:40|4438.91|4438.51|4438.41|4438.01|4438.91|4438.51|4438.41|4438.01|276
1628617550000|2021-08-10 17:45:50|4438.66|4438.26|4438.41|4438.01|4438.66|4438.26|4438.16|4437.76|303
1628617560000|2021-08-10 17:46:00|4438.16|4437.76|4438.41|4438.01|4438.41|4438.01|4437.91|4437.51|663
1628617570000|2021-08-10 17:46:10|4438.16|4437.76|4437.41|4437.01|4438.16|4437.76|4437.41|4437.01|583
1628617580000|2021-08-10 17:46:20|4436.91|4436.51|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|990
1628617590000|2021-08-10 17:46:30|4437.16|4436.76|4437.16|4436.76|4437.66|4437.26|4436.91|4436.51|1118
1628617600000|2021-08-10 17:46:40|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|391
1628617610000|2021-08-10 17:46:50|4437.16|4436.76|4436.66|4436.26|4437.16|4436.76|4436.66|4436.26|292
1628617620000|2021-08-10 17:47:00|4436.16|4435.76|4436.66|4436.26|4436.66|4436.26|4436.16|4435.76|810
1628617630000|2021-08-10 17:47:10|4436.91|4436.51|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|442
1628617640000|2021-08-10 17:47:20|4437.16|4436.76|4436.91|4436.51|4437.41|4437.01|4436.91|4436.51|249
1628617650000|2021-08-10 17:47:30|4436.66|4436.26|4437.16|4436.76|4437.16|4436.76|4436.66|4436.26|230
1628617660000|2021-08-10 17:47:40|4437.41|4437.01|4437.66|4437.26|4437.66|4437.26|4437.41|4437.01|725
1628617670000|2021-08-10 17:47:50|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|4437.66|4437.26|448
1628617680000|2021-08-10 17:48:00|4438.16|4437.76|4437.66|4437.26|4438.16|4437.76|4437.66|4437.26|505
1628617690000|2021-08-10 17:48:10|4437.41|4437.01|4437.41|4437.01|4437.66|4437.26|4437.16|4436.76|249
1628617700000|2021-08-10 17:48:20|4437.53|4437.13|4437.41|4437.01|4437.66|4437.26|4437.41|4437.01|197
1628617710000|2021-08-10 17:48:30|4437.66|4437.26|4437.41|4437.01|4437.66|4437.26|4437.16|4436.76|219
1628617720000|2021-08-10 17:48:40|||||||||26
1628617730000|2021-08-10 17:48:50|4437.66|4437.26|4437.91|4437.51|4437.91|4437.51|4437.66|4437.26|462
1628617740000|2021-08-10 17:49:00|4437.66|4437.26|4438.16|4437.76|4438.16|4437.76|4437.66|4437.26|161
1628617750000|2021-08-10 17:49:10|4438.41|4438.01|4438.41|4438.01|4438.41|4438.01|4438.41|4438.01|343
1628617760000|2021-08-10 17:49:20|4438.66|4438.26|4438.41|4438.01|4438.66|4438.26|4438.41|4438.01|172
1628617770000|2021-08-10 17:49:30|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|81
1628617780000|2021-08-10 17:49:40|4438.41|4438.01|4438.41|4438.01|4438.66|4438.26|4438.41|4438.01|225
1628617790000|2021-08-10 17:49:50|4438.16|4437.76|4438.16|4437.76|4438.41|4438.01|4438.16|4437.76|200
1628617800000|2021-08-10 17:50:00|4437.91|4437.51|4437.91|4437.51|4438.16|4437.76|4437.66|4437.26|631
1628617810000|2021-08-10 17:50:10|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|80
1628617820000|2021-08-10 17:50:20|||||||||94
1628617830000|2021-08-10 17:50:30|||||||||2
1628617840000|2021-08-10 17:50:40|||||||||150
1628617850000|2021-08-10 17:50:50|||||||||564
1628617860000|2021-08-10 17:51:00|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|170
1628617870000|2021-08-10 17:51:10|||||||||363
1628617880000|2021-08-10 17:51:20|4438.16|4437.76|4438.41|4438.01|4438.41|4438.01|4438.16|4437.76|359
1628617890000|2021-08-10 17:51:30|4438.16|4437.76|4438.41|4438.01|4438.66|4438.26|4438.16|4437.76|229
1628617900000|2021-08-10 17:51:40|||||||||15
1628617910000|2021-08-10 17:51:50|4438.16|4437.76|4438.16|4437.76|4438.16|4437.76|4438.16|4437.76|72
1628617920000|2021-08-10 17:52:00|4437.91|4437.51|4438.41|4438.01|4438.41|4438.01|4437.91|4437.51|193
1628617930000|2021-08-10 17:52:10|4438.16|4437.76|4438.16|4437.76|4438.16|4437.76|4438.16|4437.76|61
1628617940000|2021-08-10 17:52:20|4437.91|4437.51|4438.41|4438.01|4438.41|4438.01|4437.91|4437.51|123
1628617950000|2021-08-10 17:52:30|4438.28|4437.88|4438.41|4438.01|4438.41|4438.01|4438.28|4437.88|169
1628617960000|2021-08-10 17:52:40|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|87
1628617970000|2021-08-10 17:52:50|||||||||91
1628617980000|2021-08-10 17:53:00|4438.41|4438.01|4438.66|4438.26|4438.66|4438.26|4438.41|4438.01|86
1628617990000|2021-08-10 17:53:10|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|346
1628618000000|2021-08-10 17:53:20|4439.16|4438.76|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|330
1628618010000|2021-08-10 17:53:30|4439.03|4438.63|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|184
1628618020000|2021-08-10 17:53:40|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|184
1628618030000|2021-08-10 17:53:50|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|331
1628618040000|2021-08-10 17:54:00|4439.16|4438.76|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|129
1628618050000|2021-08-10 17:54:10|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|35
1628618060000|2021-08-10 17:54:20|4438.91|4438.51|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|286
1628618070000|2021-08-10 17:54:30|4439.16|4438.76|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|195
1628618080000|2021-08-10 17:54:40|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|165
1628618090000|2021-08-10 17:54:50|4438.91|4438.51|4438.66|4438.26|4438.91|4438.51|4438.66|4438.26|317
1628618100000|2021-08-10 17:55:00|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|192
1628618110000|2021-08-10 17:55:10|4439.16|4438.76|4438.66|4438.26|4439.16|4438.76|4438.66|4438.26|232
1628618120000|2021-08-10 17:55:20|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|113
1628618130000|2021-08-10 17:55:30|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|173
1628618140000|2021-08-10 17:55:40|4438.91|4438.51|4438.66|4438.26|4438.91|4438.51|4438.66|4438.26|114
1628618150000|2021-08-10 17:55:50|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|152
1628618160000|2021-08-10 17:56:00|4438.66|4438.26|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|79
1628618170000|2021-08-10 17:56:10|4439.16|4438.76|4438.91|4438.51|4439.16|4438.76|4438.66|4438.26|181
1628618180000|2021-08-10 17:56:20|4439.16|4438.76|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|158
1628618190000|2021-08-10 17:56:30|4439.16|4438.76|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|599
1628618200000|2021-08-10 17:56:40|||||||||1032
1628618210000|2021-08-10 17:56:50|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|240
1628618220000|2021-08-10 17:57:00|||||||||405
1628618230000|2021-08-10 17:57:10|||||||||4
1628618240000|2021-08-10 17:57:20|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|187
1628618250000|2021-08-10 17:57:30|||||||||9
1628618260000|2021-08-10 17:57:40|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|246
1628618270000|2021-08-10 17:57:50|||||||||188
1628618280000|2021-08-10 17:58:00|4440.16|4439.76|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|850
1628618290000|2021-08-10 17:58:10|||||||||73
1628618300000|2021-08-10 17:58:20|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|248
1628618310000|2021-08-10 17:58:30|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|45
1628618320000|2021-08-10 17:58:40|||||||||201
1628618330000|2021-08-10 17:58:50|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|4440.16|4439.76|379
1628618340000|2021-08-10 17:59:00|||||||||9
1628618350000|2021-08-10 17:59:10|||||||||28
1628618360000|2021-08-10 17:59:20|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|4440.41|4440.01|458
1628618370000|2021-08-10 17:59:30|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|4440.16|4439.76|249
1628618380000|2021-08-10 17:59:40|4440.16|4439.76|4440.41|4440.01|4440.41|4440.01|4440.16|4439.76|188
1628618390000|2021-08-10 17:59:50|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|82
1628618400000|2021-08-10 18:00:00|4440.41|4440.01|4440.41|4440.01|4440.66|4440.26|4440.41|4440.01|464
1628618410000|2021-08-10 18:00:10|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|431
1628618420000|2021-08-10 18:00:20|4440.41|4440.01|4440.41|4440.01|4440.66|4440.26|4440.41|4440.01|447
1628618430000|2021-08-10 18:00:30|4440.66|4440.26|4440.41|4440.01|4440.66|4440.26|4440.41|4440.01|76
1628618440000|2021-08-10 18:00:40|4440.66|4440.26|4440.66|4440.26|4440.78|4440.38|4440.66|4440.26|222
1628618450000|2021-08-10 18:00:50|4440.78|4440.38|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|113
1628618460000|2021-08-10 18:01:00|4440.41|4440.01|4440.91|4440.51|4440.91|4440.51|4440.41|4440.01|238
1628618470000|2021-08-10 18:01:10|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|324
1628618480000|2021-08-10 18:01:20|4440.91|4440.51|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|423
1628618490000|2021-08-10 18:01:30|||||||||62
1628618500000|2021-08-10 18:01:40|4440.41|4440.01|4440.91|4440.51|4440.91|4440.51|4440.41|4440.01|727
1628618510000|2021-08-10 18:01:50|4441.16|4440.76|4441.41|4441.01|4441.41|4441.01|4441.16|4440.76|1915
1628618520000|2021-08-10 18:02:00|4441.66|4441.26|4441.41|4441.01|4441.66|4441.26|4441.41|4441.01|385
1628618530000|2021-08-10 18:02:10|4441.16|4440.76|4440.91|4440.51|4441.16|4440.76|4440.91|4440.51|413
1628618540000|2021-08-10 18:02:20|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|82
1628618550000|2021-08-10 18:02:30|4440.91|4440.51|4440.91|4440.51|4441.16|4440.76|4440.91|4440.51|188
1628618560000|2021-08-10 18:02:40|4441.16|4440.76|4441.16|4440.76|4441.41|4441.01|4441.16|4440.76|132
1628618570000|2021-08-10 18:02:50|4441.41|4441.01|4440.16|4439.76|4441.41|4441.01|4440.16|4439.76|2922
1628618580000|2021-08-10 18:03:00|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.66|4439.26|1370
1628618590000|2021-08-10 18:03:10|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|319
1628618600000|2021-08-10 18:03:20|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|234
1628618610000|2021-08-10 18:03:30|4439.91|4439.51|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|238
1628618620000|2021-08-10 18:03:40|4439.91|4439.51|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|137
1628618630000|2021-08-10 18:03:50|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|137
1628618640000|2021-08-10 18:04:00|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|281
1628618650000|2021-08-10 18:04:10|4439.16|4438.76|4438.66|4438.26|4439.16|4438.76|4438.66|4438.26|460
1628618660000|2021-08-10 18:04:20|4438.41|4438.01|4438.91|4438.51|4438.91|4438.51|4438.41|4438.01|186
1628618670000|2021-08-10 18:04:30|4438.66|4438.26|4438.41|4438.01|4438.66|4438.26|4438.16|4437.76|546
1628618680000|2021-08-10 18:04:40|4438.16|4437.76|4438.16|4437.76|4438.16|4437.76|4437.91|4437.51|418
1628618690000|2021-08-10 18:04:50|4437.91|4437.51|4438.16|4437.76|4438.16|4437.76|4437.91|4437.51|93
1628618700000|2021-08-10 18:05:00|4437.91|4437.51|4438.16|4437.76|4438.16|4437.76|4437.91|4437.51|222
1628618710000|2021-08-10 18:05:10|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|400
1628618720000|2021-08-10 18:05:20|4437.66|4437.26|4437.41|4437.01|4437.66|4437.26|4437.41|4437.01|1240
1628618730000|2021-08-10 18:05:30|||||||||215
1628618740000|2021-08-10 18:05:40|||||||||205
1628618750000|2021-08-10 18:05:50|4437.66|4437.26|4437.41|4437.01|4437.66|4437.26|4437.41|4437.01|461
1628618760000|2021-08-10 18:06:00|4437.16|4436.76|4438.16|4437.76|4438.16|4437.76|4437.16|4436.76|900
1628618770000|2021-08-10 18:06:10|4438.41|4438.01|4438.16|4437.76|4438.41|4438.01|4438.16|4437.76|329
1628618780000|2021-08-10 18:06:20|4438.41|4438.01|4438.28|4437.88|4438.41|4438.01|4438.16|4437.76|167
1628618790000|2021-08-10 18:06:30|4438.41|4438.01|4438.16|4437.76|4438.41|4438.01|4438.16|4437.76|226
1628618800000|2021-08-10 18:06:40|4437.91|4437.51|4437.66|4437.26|4438.16|4437.76|4437.66|4437.26|270
1628618810000|2021-08-10 18:06:50|4437.41|4437.01|4437.41|4437.01|4437.66|4437.26|4437.41|4437.01|216
1628618820000|2021-08-10 18:07:00|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|4437.41|4437.01|250
1628618830000|2021-08-10 18:07:10|4437.91|4437.51|4437.66|4437.26|4437.91|4437.51|4437.66|4437.26|217
1628618840000|2021-08-10 18:07:20|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|79
1628618850000|2021-08-10 18:07:30|4437.66|4437.26|4437.41|4437.01|4437.66|4437.26|4437.41|4437.01|186
1628618860000|2021-08-10 18:07:40|4437.66|4437.26|4437.91|4437.51|4437.91|4437.51|4437.66|4437.26|185
1628618870000|2021-08-10 18:07:50|4437.66|4437.26|4437.66|4437.26|4437.91|4437.51|4437.66|4437.26|175
1628618880000|2021-08-10 18:08:00|4437.91|4437.51|4437.41|4437.01|4437.91|4437.51|4437.41|4437.01|70
1628618890000|2021-08-10 18:08:10|4437.16|4436.76|4437.41|4437.01|4437.41|4437.01|4437.16|4436.76|426
1628618900000|2021-08-10 18:08:20|4437.16|4436.76|4437.16|4436.76|4437.41|4437.01|4437.16|4436.76|343
1628618910000|2021-08-10 18:08:30|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|122
1628618920000|2021-08-10 18:08:40|4437.16|4436.76|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|98
1628618930000|2021-08-10 18:08:50|||||||||73
1628618940000|2021-08-10 18:09:00|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|4436.91|4436.51|654
1628618950000|2021-08-10 18:09:10|||||||||250
1628618960000|2021-08-10 18:09:20|4437.41|4437.01|4437.16|4436.76|4437.41|4437.01|4437.16|4436.76|618
1628618970000|2021-08-10 18:09:30|4437.41|4437.01|4436.91|4436.51|4437.41|4437.01|4436.91|4436.51|389
1628618980000|2021-08-10 18:09:40|4437.16|4436.76|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|75
1628618990000|2021-08-10 18:09:50|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|4436.91|4436.51|228
1628619000000|2021-08-10 18:10:00|4436.91|4436.51|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|267
1628619010000|2021-08-10 18:10:10|||||||||923
1628619020000|2021-08-10 18:10:20|4436.66|4436.26|4436.41|4436.01|4436.66|4436.26|4436.41|4436.01|1625
1628619030000|2021-08-10 18:10:30|4436.16|4435.76|4436.66|4436.26|4436.66|4436.26|4436.16|4435.76|706
1628619040000|2021-08-10 18:10:40|4436.41|4436.01|4436.91|4436.51|4436.91|4436.51|4436.41|4436.01|375
1628619050000|2021-08-10 18:10:50|||||||||98
1628619060000|2021-08-10 18:11:00|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|4436.91|4436.51|487
1628619070000|2021-08-10 18:11:10|4437.41|4437.01|4437.41|4437.01|4437.66|4437.26|4437.41|4437.01|415
1628619080000|2021-08-10 18:11:20|4437.16|4436.76|4437.41|4437.01|4437.41|4437.01|4437.16|4436.76|321
1628619090000|2021-08-10 18:11:30|||||||||135
1628619100000|2021-08-10 18:11:40|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|52
1628619110000|2021-08-10 18:11:50|4437.41|4437.01|4436.91|4436.51|4437.41|4437.01|4436.91|4436.51|207
1628619120000|2021-08-10 18:12:00|4437.16|4436.76|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|206
1628619130000|2021-08-10 18:12:10|4436.66|4436.26|4436.91|4436.51|4436.91|4436.51|4436.66|4436.26|223
1628619140000|2021-08-10 18:12:20|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|4436.41|4436.01|51
1628619150000|2021-08-10 18:12:30|||||||||116
1628619160000|2021-08-10 18:12:40|4436.41|4436.01|4436.91|4436.51|4436.91|4436.51|4436.41|4436.01|198
1628619170000|2021-08-10 18:12:50|4436.66|4436.26|4436.41|4436.01|4436.66|4436.26|4436.41|4436.01|274
1628619180000|2021-08-10 18:13:00|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|115
1628619190000|2021-08-10 18:13:10|4436.41|4436.01|4436.16|4435.76|4436.41|4436.01|4436.16|4435.76|276
1628619200000|2021-08-10 18:13:20|4435.91|4435.51|4435.91|4435.51|4435.91|4435.51|4435.91|4435.51|585
1628619210000|2021-08-10 18:13:30|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|366
1628619220000|2021-08-10 18:13:40|4436.41|4436.01|4435.91|4435.51|4436.41|4436.01|4435.91|4435.51|268
1628619230000|2021-08-10 18:13:50|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|135
1628619240000|2021-08-10 18:14:00|4436.41|4436.01|4436.16|4435.76|4436.41|4436.01|4436.16|4435.76|212
1628619250000|2021-08-10 18:14:10|4436.41|4436.01|4436.16|4435.76|4436.41|4436.01|4436.16|4435.76|222
1628619260000|2021-08-10 18:14:20|4436.41|4436.01|4436.41|4436.01|4436.41|4436.01|4436.41|4436.01|93
1628619270000|2021-08-10 18:14:30|4436.16|4435.76|4436.16|4435.76|4436.41|4436.01|4436.16|4435.76|132
1628619280000|2021-08-10 18:14:40|||||||||99
1628619290000|2021-08-10 18:14:50|||||||||9
1628619300000|2021-08-10 18:15:00|4436.41|4436.01|4436.41|4436.01|4436.41|4436.01|4436.41|4436.01|247
1628619310000|2021-08-10 18:15:10|4436.16|4435.76|4435.91|4435.51|4436.16|4435.76|4435.66|4435.26|428
1628619320000|2021-08-10 18:15:20|4436.16|4435.76|4435.91|4435.51|4436.16|4435.76|4435.66|4435.26|172
1628619330000|2021-08-10 18:15:30|4435.66|4435.26|4435.66|4435.26|4435.91|4435.51|4435.66|4435.26|293
1628619340000|2021-08-10 18:15:40|4435.41|4435.01|4435.41|4435.01|4435.41|4435.01|4435.41|4435.01|260
1628619350000|2021-08-10 18:15:50|4435.16|4434.76|4435.41|4435.01|4435.41|4435.01|4435.16|4434.76|334
1628619360000|2021-08-10 18:16:00|4435.16|4434.76|4435.41|4435.01|4435.41|4435.01|4435.16|4434.76|252
1628619370000|2021-08-10 18:16:10|4435.66|4435.26|4435.91|4435.51|4436.16|4435.76|4435.66|4435.26|332
1628619380000|2021-08-10 18:16:20|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|234
1628619390000|2021-08-10 18:16:30|4435.91|4435.51|4435.91|4435.51|4435.91|4435.51|4435.66|4435.26|406
1628619400000|2021-08-10 18:16:40|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|192
1628619410000|2021-08-10 18:16:50|||||||||8
1628619420000|2021-08-10 18:17:00|4435.91|4435.51|4435.91|4435.51|4435.91|4435.51|4435.66|4435.26|664
1628619430000|2021-08-10 18:17:10|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|194
1628619440000|2021-08-10 18:17:20|||||||||147
1628619450000|2021-08-10 18:17:30|4435.91|4435.51|4436.16|4435.76|4436.16|4435.76|4435.91|4435.51|386
1628619460000|2021-08-10 18:17:40|4436.03|4435.63|4436.16|4435.76|4436.16|4435.76|4435.91|4435.51|51
1628619470000|2021-08-10 18:17:50|4435.91|4435.51|4435.91|4435.51|4436.16|4435.76|4435.91|4435.51|91
1628619480000|2021-08-10 18:18:00|||||||||80
1628619490000|2021-08-10 18:18:10|||||||||24
1628619500000|2021-08-10 18:18:20|4436.16|4435.76|4436.41|4436.01|4436.41|4436.01|4436.16|4435.76|455
1628619510000|2021-08-10 18:18:30|4436.66|4436.26|4436.41|4436.01|4436.66|4436.26|4436.41|4436.01|297
1628619520000|2021-08-10 18:18:40|4436.66|4436.26|4436.91|4436.51|4436.91|4436.51|4436.66|4436.26|406
1628619530000|2021-08-10 18:18:50|4437.16|4436.76|4437.16|4436.76|4437.41|4437.01|4436.91|4436.51|847
1628619540000|2021-08-10 18:19:00|4436.91|4436.51|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|288
1628619550000|2021-08-10 18:19:10|||||||||177
1628619560000|2021-08-10 18:19:20|4437.16|4436.76|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|245
1628619570000|2021-08-10 18:19:30|4437.16|4436.76|4437.41|4437.01|4437.66|4437.26|4437.16|4436.76|204
1628619580000|2021-08-10 18:19:40|4437.66|4437.26|4437.66|4437.26|4437.91|4437.51|4437.41|4437.01|302
1628619590000|2021-08-10 18:19:50|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|4437.66|4437.26|156
1628619600000|2021-08-10 18:20:00|4437.66|4437.26|4437.41|4437.01|4437.78|4437.38|4437.41|4437.01|254
1628619610000|2021-08-10 18:20:10|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|137
1628619620000|2021-08-10 18:20:20|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|4437.16|4436.76|181
1628619630000|2021-08-10 18:20:30|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|4436.91|4436.51|111
1628619640000|2021-08-10 18:20:40|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|157
1628619650000|2021-08-10 18:20:50|4437.16|4436.76|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|76
1628619660000|2021-08-10 18:21:00|4436.66|4436.26|4436.91|4436.51|4436.91|4436.51|4436.66|4436.26|200
1628619670000|2021-08-10 18:21:10|4437.16|4436.76|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|203
1628619680000|2021-08-10 18:21:20|4436.66|4436.26|4436.91|4436.51|4436.91|4436.51|4436.66|4436.26|75
1628619690000|2021-08-10 18:21:30|4436.66|4436.26|4436.91|4436.51|4436.91|4436.51|4436.66|4436.26|329
1628619700000|2021-08-10 18:21:40|4437.16|4436.76|4437.16|4436.76|4437.41|4437.01|4437.16|4436.76|274
1628619710000|2021-08-10 18:21:50|4437.41|4437.01|4437.16|4436.76|4437.41|4437.01|4437.16|4436.76|114
1628619720000|2021-08-10 18:22:00|4437.41|4437.01|4437.66|4437.26|4437.91|4437.51|4437.41|4437.01|411
1628619730000|2021-08-10 18:22:10|4437.91|4437.51|4437.66|4437.26|4437.91|4437.51|4437.66|4437.26|320
1628619740000|2021-08-10 18:22:20|||||||||35
1628619750000|2021-08-10 18:22:30|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|157
1628619760000|2021-08-10 18:22:40|4437.66|4437.26|4437.41|4437.01|4437.66|4437.26|4437.41|4437.01|91
1628619770000|2021-08-10 18:22:50|4437.16|4436.76|4437.41|4437.01|4437.66|4437.26|4437.16|4436.76|271
1628619780000|2021-08-10 18:23:00|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|4437.41|4437.01|152
1628619790000|2021-08-10 18:23:10|4437.41|4437.01|4437.66|4437.26|4437.66|4437.26|4437.41|4437.01|178
1628619800000|2021-08-10 18:23:20|4437.41|4437.01|4437.91|4437.51|4437.91|4437.51|4437.41|4437.01|241
1628619810000|2021-08-10 18:23:30|4437.66|4437.26|4437.91|4437.51|4437.91|4437.51|4437.66|4437.26|160
1628619820000|2021-08-10 18:23:40|4438.16|4437.76|4438.16|4437.76|4438.16|4437.76|4437.91|4437.51|592
1628619830000|2021-08-10 18:23:50|4438.41|4438.01|4438.41|4438.01|4438.41|4438.01|4438.41|4438.01|125
1628619840000|2021-08-10 18:24:00|4438.53|4438.13|4438.41|4438.01|4438.66|4438.26|4438.41|4438.01|452
1628619850000|2021-08-10 18:24:10|||||||||182
1628619860000|2021-08-10 18:24:20|4438.16|4437.76|4438.16|4437.76|4438.16|4437.76|4438.16|4437.76|78
1628619870000|2021-08-10 18:24:30|4437.91|4437.51|4438.16|4437.76|4438.16|4437.76|4437.91|4437.51|307
1628619880000|2021-08-10 18:24:40|||||||||136
1628619890000|2021-08-10 18:24:50|||||||||145
1628619900000|2021-08-10 18:25:00|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|315
1628619910000|2021-08-10 18:25:10|4438.16|4437.76|4437.91|4437.51|4438.16|4437.76|4437.91|4437.51|176
1628619920000|2021-08-10 18:25:20|4438.16|4437.76|4438.16|4437.76|4438.41|4438.01|4438.16|4437.76|344
1628619930000|2021-08-10 18:25:30|||||||||87
1628619940000|2021-08-10 18:25:40|||||||||8
1628619950000|2021-08-10 18:25:50|4438.41|4438.01|4438.41|4438.01|4438.41|4438.01|4438.41|4438.01|421
1628619960000|2021-08-10 18:26:00|4438.16|4437.76|4438.41|4438.01|4438.41|4438.01|4438.16|4437.76|196
1628619970000|2021-08-10 18:26:10|4438.16|4437.76|4438.41|4438.01|4438.41|4438.01|4438.16|4437.76|184
1628619980000|2021-08-10 18:26:20|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|67
1628619990000|2021-08-10 18:26:30|||||||||23
1628620000000|2021-08-10 18:26:40|||||||||10
1628620010000|2021-08-10 18:26:50|4438.41|4438.01|4438.41|4438.01|4438.66|4438.26|4438.41|4438.01|110
1628620020000|2021-08-10 18:27:00|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|47
1628620030000|2021-08-10 18:27:10|4438.41|4438.01|4438.66|4438.26|4438.66|4438.26|4438.41|4438.01|158
1628620040000|2021-08-10 18:27:20|4438.41|4438.01|4438.41|4438.01|4438.41|4438.01|4438.41|4438.01|106
1628620050000|2021-08-10 18:27:30|||||||||18
1628620060000|2021-08-10 18:27:40|||||||||72
1628620070000|2021-08-10 18:27:50|||||||||10
1628620080000|2021-08-10 18:28:00|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|143
1628620090000|2021-08-10 18:28:10|4438.91|4438.51|4439.16|4438.76|4439.16|4438.76|4438.66|4438.26|495
1628620100000|2021-08-10 18:28:20|4438.91|4438.51|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|125
1628620110000|2021-08-10 18:28:30|4438.91|4438.51|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|162
1628620120000|2021-08-10 18:28:40|4438.66|4438.26|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|100
1628620130000|2021-08-10 18:28:50|4439.03|4438.63|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|175
1628620140000|2021-08-10 18:29:00|4438.91|4438.51|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|204
1628620150000|2021-08-10 18:29:10|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|73
1628620160000|2021-08-10 18:29:20|||||||||8
1628620170000|2021-08-10 18:29:30|||||||||25
1628620180000|2021-08-10 18:29:40|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|204
1628620190000|2021-08-10 18:29:50|||||||||40
1628620200000|2021-08-10 18:30:00|||||||||10
1628620210000|2021-08-10 18:30:10|||||||||4
1628620220000|2021-08-10 18:30:20|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|198
1628620230000|2021-08-10 18:30:30|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|119
1628620240000|2021-08-10 18:30:40|4438.66|4438.26|4438.66|4438.26|4438.91|4438.51|4438.66|4438.26|370
1628620250000|2021-08-10 18:30:50|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|40
1628620260000|2021-08-10 18:31:00|4438.66|4438.26|4438.66|4438.26|4438.91|4438.51|4438.66|4438.26|223
1628620270000|2021-08-10 18:31:10|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|79
1628620280000|2021-08-10 18:31:20|4439.16|4438.76|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|178
1628620290000|2021-08-10 18:31:30|||||||||26
1628620300000|2021-08-10 18:31:40|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|156
1628620310000|2021-08-10 18:31:50|||||||||39
1628620320000|2021-08-10 18:32:00|4438.91|4438.51|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|93
1628620330000|2021-08-10 18:32:10|||||||||22
1628620340000|2021-08-10 18:32:20|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|172
1628620350000|2021-08-10 18:32:30|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|224
1628620360000|2021-08-10 18:32:40|||||||||89
1628620370000|2021-08-10 18:32:50|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|156
1628620380000|2021-08-10 18:33:00|4439.16|4438.76|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|285
1628620390000|2021-08-10 18:33:10|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|47
1628620400000|2021-08-10 18:33:20|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|161
1628620410000|2021-08-10 18:33:30|||||||||9
1628620420000|2021-08-10 18:33:40|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|97
1628620430000|2021-08-10 18:33:50|||||||||87
1628620440000|2021-08-10 18:34:00|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|240
1628620450000|2021-08-10 18:34:10|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|9
1628620460000|2021-08-10 18:34:20|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|172
1628620470000|2021-08-10 18:34:30|4439.41|4439.01|4439.41|4439.01|4439.53|4439.13|4439.41|4439.01|214
1628620480000|2021-08-10 18:34:40|4439.16|4438.76|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|217
1628620490000|2021-08-10 18:34:50|||||||||107
1628620500000|2021-08-10 18:35:00|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.41|4439.01|391
1628620510000|2021-08-10 18:35:10|||||||||28
1628620520000|2021-08-10 18:35:20|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|209
1628620530000|2021-08-10 18:35:30|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|99
1628620540000|2021-08-10 18:35:40|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|40
1628620550000|2021-08-10 18:35:50|4439.91|4439.51|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|148
1628620560000|2021-08-10 18:36:00|||||||||26
1628620570000|2021-08-10 18:36:10|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|126
1628620580000|2021-08-10 18:36:20|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|164
1628620590000|2021-08-10 18:36:30|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|148
1628620600000|2021-08-10 18:36:40|4439.41|4439.01|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|92
1628620610000|2021-08-10 18:36:50|4439.16|4438.76|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|408
1628620620000|2021-08-10 18:37:00|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4438.91|4438.51|486
1628620630000|2021-08-10 18:37:10|||||||||61
1628620640000|2021-08-10 18:37:20|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|241
1628620650000|2021-08-10 18:37:30|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|118
1628620660000|2021-08-10 18:37:40|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|89
1628620670000|2021-08-10 18:37:50|||||||||23
1628620680000|2021-08-10 18:38:00|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|325
1628620690000|2021-08-10 18:38:10|4439.53|4439.13|4439.41|4439.01|4439.53|4439.13|4439.41|4439.01|87
1628620700000|2021-08-10 18:38:20|||||||||154
1628620710000|2021-08-10 18:38:30|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|84
1628620720000|2021-08-10 18:38:40|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|102
1628620730000|2021-08-10 18:38:50|||||||||20
1628620740000|2021-08-10 18:39:00|||||||||60
1628620750000|2021-08-10 18:39:10|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|58
1628620760000|2021-08-10 18:39:20|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|152
1628620770000|2021-08-10 18:39:30|||||||||7
1628620780000|2021-08-10 18:39:40|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|186
1628620790000|2021-08-10 18:39:50|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|85
1628620800000|2021-08-10 18:40:00|4439.78|4439.38|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|156
1628620810000|2021-08-10 18:40:10|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|92
1628620820000|2021-08-10 18:40:20|4439.66|4439.26|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|504
1628620830000|2021-08-10 18:40:30|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|384
1628620840000|2021-08-10 18:40:40|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|31
1628620850000|2021-08-10 18:40:50|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|68
1628620860000|2021-08-10 18:41:00|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|68
1628620870000|2021-08-10 18:41:10|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|379
1628620880000|2021-08-10 18:41:20|||||||||24
1628620890000|2021-08-10 18:41:30|4439.66|4439.26|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|215
1628620900000|2021-08-10 18:41:40|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|70
1628620910000|2021-08-10 18:41:50|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|58
1628620920000|2021-08-10 18:42:00|||||||||8
1628620930000|2021-08-10 18:42:10|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|131
1628620940000|2021-08-10 18:42:20|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|80
1628620950000|2021-08-10 18:42:30|||||||||289
1628620960000|2021-08-10 18:42:40|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|288
1628620970000|2021-08-10 18:42:50|||||||||295
1628620980000|2021-08-10 18:43:00|||||||||413
1628620990000|2021-08-10 18:43:10|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|137
1628621000000|2021-08-10 18:43:20|4438.91|4438.51|4438.91|4438.51|4439.03|4438.63|4438.91|4438.51|415
1628621010000|2021-08-10 18:43:30|4439.16|4438.76|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|137
1628621020000|2021-08-10 18:43:40|||||||||46
1628621030000|2021-08-10 18:43:50|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|192
1628621040000|2021-08-10 18:44:00|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|377
1628621050000|2021-08-10 18:44:10|4439.16|4438.76|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|283
1628621060000|2021-08-10 18:44:20|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|75
1628621070000|2021-08-10 18:44:30|4438.91|4438.51|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|123
1628621080000|2021-08-10 18:44:40|||||||||2
1628621090000|2021-08-10 18:44:50|||||||||3
1628621100000|2021-08-10 18:45:00|4439.28|4438.88|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|297
1628621110000|2021-08-10 18:45:10|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|334
1628621120000|2021-08-10 18:45:20|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|200
1628621130000|2021-08-10 18:45:30|||||||||29
1628621140000|2021-08-10 18:45:40|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|99
1628621150000|2021-08-10 18:45:50|||||||||55
1628621160000|2021-08-10 18:46:00|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|217
1628621170000|2021-08-10 18:46:10|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|40
1628621180000|2021-08-10 18:46:20|4439.53|4439.13|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|195
1628621190000|2021-08-10 18:46:30|4439.16|4438.76|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|265
1628621200000|2021-08-10 18:46:40|4439.28|4438.88|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|80
1628621210000|2021-08-10 18:46:50|4439.28|4438.88|4439.41|4439.01|4439.41|4439.01|4439.28|4438.88|95
1628621220000|2021-08-10 18:47:00|4439.28|4438.88|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|57
1628621230000|2021-08-10 18:47:10|||||||||2
1628621240000|2021-08-10 18:47:20|||||||||4
1628621250000|2021-08-10 18:47:30|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|90
1628621260000|2021-08-10 18:47:40|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|22
1628621270000|2021-08-10 18:47:50|||||||||75
1628621280000|2021-08-10 18:48:00|||||||||216
1628621290000|2021-08-10 18:48:10|||||||||90
1628621300000|2021-08-10 18:48:20|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|47
1628621310000|2021-08-10 18:48:30|4440.16|4439.76|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|184
1628621320000|2021-08-10 18:48:40|||||||||2
1628621330000|2021-08-10 18:48:50|||||||||82
1628621340000|2021-08-10 18:49:00|4440.16|4439.76|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|357
1628621350000|2021-08-10 18:49:10|||||||||89
1628621360000|2021-08-10 18:49:20|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|245
1628621370000|2021-08-10 18:49:30|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|78
1628621380000|2021-08-10 18:49:40|||||||||27
1628621390000|2021-08-10 18:49:50|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|114
1628621400000|2021-08-10 18:50:00|4439.66|4439.26|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|175
1628621410000|2021-08-10 18:50:10|||||||||53
1628621420000|2021-08-10 18:50:20|||||||||2
1628621430000|2021-08-10 18:50:30|||||||||271
1628621440000|2021-08-10 18:50:40|4439.91|4439.51|4439.41|4439.01|4439.91|4439.51|4439.41|4439.01|532
1628621450000|2021-08-10 18:50:50|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|305
1628621460000|2021-08-10 18:51:00|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|464
1628621470000|2021-08-10 18:51:10|4439.41|4439.01|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|132
1628621480000|2021-08-10 18:51:20|||||||||50
1628621490000|2021-08-10 18:51:30|||||||||12
1628621500000|2021-08-10 18:51:40|||||||||40
1628621510000|2021-08-10 18:51:50|||||||||87
1628621520000|2021-08-10 18:52:00|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|87
1628621530000|2021-08-10 18:52:10|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|91
1628621540000|2021-08-10 18:52:20|||||||||61
1628621550000|2021-08-10 18:52:30|||||||||5
1628621560000|2021-08-10 18:52:40|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|50
1628621570000|2021-08-10 18:52:50|4439.16|4438.76|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|184
1628621580000|2021-08-10 18:53:00|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|249
1628621590000|2021-08-10 18:53:10|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|193
1628621600000|2021-08-10 18:53:20|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|93
1628621610000|2021-08-10 18:53:30|4438.91|4438.51|4438.66|4438.26|4438.91|4438.51|4438.66|4438.26|155
1628621620000|2021-08-10 18:53:40|4438.78|4438.38|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|170
1628621630000|2021-08-10 18:53:50|4439.16|4438.76|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|122
1628621640000|2021-08-10 18:54:00|||||||||53
1628621650000|2021-08-10 18:54:10|4439.16|4438.76|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|274
1628621660000|2021-08-10 18:54:20|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|69
1628621670000|2021-08-10 18:54:30|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|26
1628621680000|2021-08-10 18:54:40|||||||||58
1628621690000|2021-08-10 18:54:50|||||||||65
1628621700000|2021-08-10 18:55:00|4438.66|4438.26|4439.16|4438.76|4439.16|4438.76|4438.66|4438.26|408
1628621710000|2021-08-10 18:55:10|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|272
1628621720000|2021-08-10 18:55:20|4438.66|4438.26|4438.66|4438.26|4438.91|4438.51|4438.66|4438.26|174
1628621730000|2021-08-10 18:55:30|||||||||2
1628621740000|2021-08-10 18:55:40|4438.41|4438.01|4438.66|4438.26|4438.66|4438.26|4438.41|4438.01|307
1628621750000|2021-08-10 18:55:50|4438.41|4438.01|4438.66|4438.26|4438.66|4438.26|4438.41|4438.01|344
1628621760000|2021-08-10 18:56:00|4438.91|4438.51|4438.91|4438.51|4439.16|4438.76|4438.66|4438.26|567
1628621770000|2021-08-10 18:56:10|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|171
1628621780000|2021-08-10 18:56:20|4438.91|4438.51|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|134
1628621790000|2021-08-10 18:56:30|4438.91|4438.51|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|114
1628621800000|2021-08-10 18:56:40|4438.91|4438.51|4439.41|4439.01|4439.41|4439.01|4438.66|4438.26|286
1628621810000|2021-08-10 18:56:50|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|132
1628621820000|2021-08-10 18:57:00|||||||||8
1628621830000|2021-08-10 18:57:10|4439.66|4439.26|4439.16|4438.76|4439.66|4439.26|4439.16|4438.76|163
1628621840000|2021-08-10 18:57:20|||||||||30
1628621850000|2021-08-10 18:57:30|4438.91|4438.51|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|61
1628621860000|2021-08-10 18:57:40|||||||||9
1628621870000|2021-08-10 18:57:50|||||||||2
1628621880000|2021-08-10 18:58:00|4438.66|4438.26|4439.16|4438.76|4439.16|4438.76|4438.66|4438.26|145
1628621890000|2021-08-10 18:58:10|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|77
1628621900000|2021-08-10 18:58:20|4439.16|4438.76|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|108
1628621910000|2021-08-10 18:58:30|4439.16|4438.76|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|133
1628621920000|2021-08-10 18:58:40|4439.16|4438.76|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|105
1628621930000|2021-08-10 18:58:50|4439.16|4438.76|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|71
1628621940000|2021-08-10 18:59:00|4438.66|4438.26|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|266
1628621950000|2021-08-10 18:59:10|4439.03|4438.63|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|103
1628621960000|2021-08-10 18:59:20|||||||||9
1628621970000|2021-08-10 18:59:30|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|91
1628621980000|2021-08-10 18:59:40|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.53|4439.13|363
1628621990000|2021-08-10 18:59:50|||||||||40
1628622000000|2021-08-10 19:00:00|4439.41|4439.01|4439.91|4439.51|4439.91|4439.51|4439.41|4439.01|619
1628622010000|2021-08-10 19:00:10|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|174
1628622020000|2021-08-10 19:00:20|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|230
1628622030000|2021-08-10 19:00:30|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|134
1628622040000|2021-08-10 19:00:40|||||||||18
1628622050000|2021-08-10 19:00:50|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|150
1628622060000|2021-08-10 19:01:00|4439.16|4438.76|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|218
1628622070000|2021-08-10 19:01:10|||||||||15
1628622080000|2021-08-10 19:01:20|4438.66|4438.26|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|127
1628622090000|2021-08-10 19:01:30|4438.66|4438.26|4438.41|4438.01|4438.66|4438.26|4438.41|4438.01|155
1628622100000|2021-08-10 19:01:40|||||||||89
1628622110000|2021-08-10 19:01:50|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|289
1628622120000|2021-08-10 19:02:00|4438.41|4438.01|4438.66|4438.26|4438.66|4438.26|4438.41|4438.01|212
1628622130000|2021-08-10 19:02:10|4438.41|4438.01|4438.41|4438.01|4438.41|4438.01|4438.41|4438.01|78
1628622140000|2021-08-10 19:02:20|||||||||16
1628622150000|2021-08-10 19:02:30|4438.16|4437.76|4438.16|4437.76|4438.16|4437.76|4437.91|4437.51|371
1628622160000|2021-08-10 19:02:40|4437.91|4437.51|4437.91|4437.51|4438.16|4437.76|4437.91|4437.51|273
1628622170000|2021-08-10 19:02:50|4438.16|4437.76|4437.91|4437.51|4438.16|4437.76|4437.91|4437.51|511
1628622180000|2021-08-10 19:03:00|4438.16|4437.76|4437.91|4437.51|4438.16|4437.76|4437.91|4437.51|327
1628622190000|2021-08-10 19:03:10|4438.16|4437.76|4438.16|4437.76|4438.16|4437.76|4438.16|4437.76|34
1628622200000|2021-08-10 19:03:20|4438.41|4438.01|4438.16|4437.76|4438.41|4438.01|4438.16|4437.76|164
1628622210000|2021-08-10 19:03:30|4438.41|4438.01|4438.66|4438.26|4438.66|4438.26|4438.41|4438.01|175
1628622220000|2021-08-10 19:03:40|4438.41|4438.01|4438.41|4438.01|4438.66|4438.26|4438.41|4438.01|104
1628622230000|2021-08-10 19:03:50|4438.66|4438.26|4438.16|4437.76|4438.66|4438.26|4438.16|4437.76|208
1628622240000|2021-08-10 19:04:00|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|210
1628622250000|2021-08-10 19:04:10|||||||||76
1628622260000|2021-08-10 19:04:20|||||||||140
1628622270000|2021-08-10 19:04:30|4438.16|4437.76|4438.41|4438.01|4438.41|4438.01|4438.16|4437.76|184
1628622280000|2021-08-10 19:04:40|4438.16|4437.76|4438.16|4437.76|4438.41|4438.01|4438.16|4437.76|159
1628622290000|2021-08-10 19:04:50|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|100
1628622300000|2021-08-10 19:05:00|4438.16|4437.76|4437.91|4437.51|4438.16|4437.76|4437.91|4437.51|66
1628622310000|2021-08-10 19:05:10|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|125
1628622320000|2021-08-10 19:05:20|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|4437.16|4436.76|530
1628622330000|2021-08-10 19:05:30|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|138
1628622340000|2021-08-10 19:05:40|4437.41|4437.01|4437.16|4436.76|4437.41|4437.01|4437.16|4436.76|258
1628622350000|2021-08-10 19:05:50|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|90
1628622360000|2021-08-10 19:06:00|4437.66|4437.26|4437.91|4437.51|4437.91|4437.51|4437.66|4437.26|299
1628622370000|2021-08-10 19:06:10|4437.66|4437.26|4437.91|4437.51|4438.16|4437.76|4437.66|4437.26|229
1628622380000|2021-08-10 19:06:20|4438.16|4437.76|4437.91|4437.51|4438.16|4437.76|4437.91|4437.51|342
1628622390000|2021-08-10 19:06:30|4437.66|4437.26|4437.41|4437.01|4437.66|4437.26|4437.41|4437.01|66
1628622400000|2021-08-10 19:06:40|||||||||68
1628622410000|2021-08-10 19:06:50|||||||||96
1628622420000|2021-08-10 19:07:00|||||||||100
1628622430000|2021-08-10 19:07:10|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|139
1628622440000|2021-08-10 19:07:20|4436.91|4436.51|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|216
1628622450000|2021-08-10 19:07:30|4437.16|4436.76|4437.16|4436.76|4437.41|4437.01|4437.16|4436.76|208
1628622460000|2021-08-10 19:07:40|4437.41|4437.01|4437.16|4436.76|4437.41|4437.01|4437.16|4436.76|90
1628622470000|2021-08-10 19:07:50|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|118
1628622480000|2021-08-10 19:08:00|||||||||18
1628622490000|2021-08-10 19:08:10|||||||||119
1628622500000|2021-08-10 19:08:20|4437.66|4437.26|4437.91|4437.51|4437.91|4437.51|4437.41|4437.01|300
1628622510000|2021-08-10 19:08:30|4437.66|4437.26|4437.66|4437.26|4437.91|4437.51|4437.66|4437.26|164
1628622520000|2021-08-10 19:08:40|||||||||43
1628622530000|2021-08-10 19:08:50|4437.41|4437.01|4437.66|4437.26|4437.66|4437.26|4437.41|4437.01|109
1628622540000|2021-08-10 19:09:00|4437.91|4437.51|4437.91|4437.51|4438.16|4437.76|4437.91|4437.51|250
1628622550000|2021-08-10 19:09:10|4437.78|4437.38|4437.91|4437.51|4437.91|4437.51|4437.66|4437.26|221
1628622560000|2021-08-10 19:09:20|||||||||97
1628622570000|2021-08-10 19:09:30|||||||||58
1628622580000|2021-08-10 19:09:40|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|128
1628622590000|2021-08-10 19:09:50|||||||||8
1628622600000|2021-08-10 19:10:00|4437.41|4437.01|4437.41|4437.01|4437.66|4437.26|4437.41|4437.01|214
1628622610000|2021-08-10 19:10:10|4437.66|4437.26|4437.91|4437.51|4437.91|4437.51|4437.66|4437.26|220
1628622620000|2021-08-10 19:10:20|||||||||50
1628622630000|2021-08-10 19:10:30|4437.66|4437.26|4437.91|4437.51|4437.91|4437.51|4437.66|4437.26|136
1628622640000|2021-08-10 19:10:40|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|48
1628622650000|2021-08-10 19:10:50|4437.91|4437.51|4438.16|4437.76|4438.16|4437.76|4437.91|4437.51|86
1628622660000|2021-08-10 19:11:00|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|89
1628622670000|2021-08-10 19:11:10|4437.66|4437.26|4437.41|4437.01|4437.66|4437.26|4437.41|4437.01|237
1628622680000|2021-08-10 19:11:20|4437.66|4437.26|4437.41|4437.01|4437.66|4437.26|4437.41|4437.01|341
1628622690000|2021-08-10 19:11:30|||||||||41
1628622700000|2021-08-10 19:11:40|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|39
1628622710000|2021-08-10 19:11:50|||||||||22
1628622720000|2021-08-10 19:12:00|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|97
1628622730000|2021-08-10 19:12:10|4437.16|4436.76|4437.41|4437.01|4437.41|4437.01|4437.16|4436.76|424
1628622740000|2021-08-10 19:12:20|4437.16|4436.76|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|246
1628622750000|2021-08-10 19:12:30|||||||||31
1628622760000|2021-08-10 19:12:40|||||||||206
1628622770000|2021-08-10 19:12:50|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|74
1628622780000|2021-08-10 19:13:00|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|4436.66|4436.26|285
1628622790000|2021-08-10 19:13:10|4436.66|4436.26|4436.41|4436.01|4436.66|4436.26|4436.41|4436.01|366
1628622800000|2021-08-10 19:13:20|||||||||74
1628622810000|2021-08-10 19:13:30|4436.66|4436.26|4436.91|4436.51|4436.91|4436.51|4436.66|4436.26|142
1628622820000|2021-08-10 19:13:40|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|181
1628622830000|2021-08-10 19:13:50|4436.41|4436.01|4436.41|4436.01|4436.41|4436.01|4436.41|4436.01|70
1628622840000|2021-08-10 19:14:00|4436.16|4435.76|4436.41|4436.01|4436.41|4436.01|4436.16|4435.76|246
1628622850000|2021-08-10 19:14:10|4436.66|4436.26|4436.91|4436.51|4436.91|4436.51|4436.66|4436.26|193
1628622860000|2021-08-10 19:14:20|4436.66|4436.26|4436.66|4436.26|4436.78|4436.38|4436.41|4436.01|417
1628622870000|2021-08-10 19:14:30|4436.53|4436.13|4436.91|4436.51|4437.16|4436.76|4436.41|4436.01|174
1628622880000|2021-08-10 19:14:40|4437.16|4436.76|4437.41|4437.01|4437.66|4437.26|4437.16|4436.76|657
1628622890000|2021-08-10 19:14:50|4437.28|4436.88|4437.16|4436.76|4437.41|4437.01|4437.16|4436.76|242
1628622900000|2021-08-10 19:15:00|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|4436.91|4436.51|215
1628622910000|2021-08-10 19:15:10|||||||||101
1628622920000|2021-08-10 19:15:20|||||||||24
1628622930000|2021-08-10 19:15:30|4437.66|4437.26|4437.66|4437.26|4437.91|4437.51|4437.41|4437.01|178
1628622940000|2021-08-10 19:15:40|4437.41|4437.01|4437.66|4437.26|4437.66|4437.26|4437.41|4437.01|126
1628622950000|2021-08-10 19:15:50|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|148
1628622960000|2021-08-10 19:16:00|4437.66|4437.26|4437.16|4436.76|4437.66|4437.26|4437.16|4436.76|210
1628622970000|2021-08-10 19:16:10|4436.91|4436.51|4437.16|4436.76|4437.16|4436.76|4436.91|4436.51|94
1628622980000|2021-08-10 19:16:20|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|4437.16|4436.76|169
1628622990000|2021-08-10 19:16:30|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|89
1628623000000|2021-08-10 19:16:40|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|190
1628623010000|2021-08-10 19:16:50|4437.66|4437.26|4437.41|4437.01|4437.66|4437.26|4437.41|4437.01|220
1628623020000|2021-08-10 19:17:00|4437.16|4436.76|4437.41|4437.01|4437.41|4437.01|4437.16|4436.76|356
1628623030000|2021-08-10 19:17:10|4437.16|4436.76|4437.66|4437.26|4437.66|4437.26|4437.16|4436.76|183
1628623040000|2021-08-10 19:17:20|4437.41|4437.01|4437.28|4436.88|4437.41|4437.01|4437.16|4436.76|207
1628623050000|2021-08-10 19:17:30|4437.16|4436.76|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|130
1628623060000|2021-08-10 19:17:40|4437.16|4436.76|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|110
1628623070000|2021-08-10 19:17:50|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|4436.91|4436.51|171
1628623080000|2021-08-10 19:18:00|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|46
1628623090000|2021-08-10 19:18:10|4436.66|4436.26|4436.66|4436.26|4436.91|4436.51|4436.66|4436.26|246
1628623100000|2021-08-10 19:18:20|4436.41|4436.01|4436.41|4436.01|4436.41|4436.01|4436.41|4436.01|73
1628623110000|2021-08-10 19:18:30|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|167
1628623120000|2021-08-10 19:18:40|||||||||13
1628623130000|2021-08-10 19:18:50|4436.41|4436.01|4436.41|4436.01|4436.41|4436.01|4436.41|4436.01|201
1628623140000|2021-08-10 19:19:00|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|194
1628623150000|2021-08-10 19:19:10|4436.41|4436.01|4436.66|4436.26|4436.66|4436.26|4436.41|4436.01|413
1628623160000|2021-08-10 19:19:20|4436.41|4436.01|4436.41|4436.01|4436.66|4436.26|4436.41|4436.01|115
1628623170000|2021-08-10 19:19:30|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|151
1628623180000|2021-08-10 19:19:40|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|59
1628623190000|2021-08-10 19:19:50|4437.16|4436.76|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|324
1628623200000|2021-08-10 19:20:00|4436.78|4436.38|4437.03|4436.63|4437.03|4436.63|4436.78|4436.38|106
1628623210000|2021-08-10 19:20:10|4436.78|4436.38|4436.78|4436.38|4437.03|4436.63|4436.78|4436.38|149
1628623220000|2021-08-10 19:20:20|4437.03|4436.63|4437.28|4436.88|4437.28|4436.88|4437.03|4436.63|151
1628623230000|2021-08-10 19:20:30|||||||||136
1628623240000|2021-08-10 19:20:40|4437.03|4436.63|4437.28|4436.88|4437.28|4436.88|4437.03|4436.63|78
1628623250000|2021-08-10 19:20:50|4437.03|4436.63|4437.03|4436.63|4437.03|4436.63|4437.03|4436.63|176
1628623260000|2021-08-10 19:21:00|4436.78|4436.38|4436.78|4436.38|4436.78|4436.38|4436.78|4436.38|87
1628623270000|2021-08-10 19:21:10|||||||||153
1628623280000|2021-08-10 19:21:20|4436.65|4436.25|4437.03|4436.63|4437.03|4436.63|4436.65|4436.25|167
1628623290000|2021-08-10 19:21:30|4437.28|4436.88|4437.03|4436.63|4437.28|4436.88|4437.03|4436.63|160
1628623300000|2021-08-10 19:21:40|4437.28|4436.88|4437.28|4436.88|4437.28|4436.88|4437.03|4436.63|146
1628623310000|2021-08-10 19:21:50|4437.53|4437.13|4437.53|4437.13|4437.78|4437.38|4437.53|4437.13|198
1628623320000|2021-08-10 19:22:00|4437.28|4436.88|4437.28|4436.88|4437.28|4436.88|4437.28|4436.88|105
1628623330000|2021-08-10 19:22:10|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|55
1628623340000|2021-08-10 19:22:20|4437.78|4437.38|4437.53|4437.13|4437.78|4437.38|4437.53|4437.13|316
1628623350000|2021-08-10 19:22:30|||||||||10
1628623360000|2021-08-10 19:22:40|4437.28|4436.88|4437.28|4436.88|4437.28|4436.88|4437.28|4436.88|103
1628623370000|2021-08-10 19:22:50|||||||||57
1628623380000|2021-08-10 19:23:00|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|108
1628623390000|2021-08-10 19:23:10|4437.28|4436.88|4437.53|4437.13|4437.53|4437.13|4437.28|4436.88|172
1628623400000|2021-08-10 19:23:20|4437.78|4437.38|4437.78|4437.38|4437.78|4437.38|4437.78|4437.38|202
1628623410000|2021-08-10 19:23:30|4437.53|4437.13|4437.53|4437.13|4437.78|4437.38|4437.53|4437.13|193
1628623420000|2021-08-10 19:23:40|4437.78|4437.38|4437.78|4437.38|4437.78|4437.38|4437.53|4437.13|256
1628623430000|2021-08-10 19:23:50|4437.65|4437.25|4437.78|4437.38|4437.78|4437.38|4437.53|4437.13|285
1628623440000|2021-08-10 19:24:00|4438.03|4437.63|4437.78|4437.38|4438.03|4437.63|4437.78|4437.38|305
1628623450000|2021-08-10 19:24:10|||||||||175
1628623460000|2021-08-10 19:24:20|||||||||121
1628623470000|2021-08-10 19:24:30|4438.03|4437.63|4438.03|4437.63|4438.03|4437.63|4438.03|4437.63|115
1628623480000|2021-08-10 19:24:40|||||||||58
1628623490000|2021-08-10 19:24:50|||||||||132
1628623500000|2021-08-10 19:25:00|4437.78|4437.38|4437.78|4437.38|4437.78|4437.38|4437.78|4437.38|117
1628623510000|2021-08-10 19:25:10|||||||||12
1628623520000|2021-08-10 19:25:20|||||||||283
1628623530000|2021-08-10 19:25:30|||||||||166
1628623540000|2021-08-10 19:25:40|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|77
1628623550000|2021-08-10 19:25:50|4437.28|4436.88|4437.28|4436.88|4437.28|4436.88|4437.28|4436.88|144
1628623560000|2021-08-10 19:26:00|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|4437.28|4436.88|284
1628623570000|2021-08-10 19:26:10|4437.78|4437.38|4437.78|4437.38|4437.78|4437.38|4437.78|4437.38|144
1628623580000|2021-08-10 19:26:20|4437.53|4437.13|4437.78|4437.38|4437.78|4437.38|4437.53|4437.13|248
1628623590000|2021-08-10 19:26:30|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|112
1628623600000|2021-08-10 19:26:40|4437.28|4436.88|4437.53|4437.13|4437.53|4437.13|4437.28|4436.88|107
1628623610000|2021-08-10 19:26:50|4437.28|4436.88|4437.53|4437.13|4437.53|4437.13|4437.28|4436.88|115
1628623620000|2021-08-10 19:27:00|4437.28|4436.88|4437.28|4436.88|4437.28|4436.88|4437.28|4436.88|17
1628623630000|2021-08-10 19:27:10|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|4437.28|4436.88|351
1628623640000|2021-08-10 19:27:20|4437.78|4437.38|4437.78|4437.38|4437.78|4437.38|4437.78|4437.38|94
1628623650000|2021-08-10 19:27:30|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|58
1628623660000|2021-08-10 19:27:40|4437.28|4436.88|4437.28|4436.88|4437.28|4436.88|4437.28|4436.88|42
1628623670000|2021-08-10 19:27:50|4437.53|4437.13|4437.28|4436.88|4437.53|4437.13|4437.28|4436.88|86
1628623680000|2021-08-10 19:28:00|4437.53|4437.13|4437.28|4436.88|4437.53|4437.13|4437.28|4436.88|244
1628623690000|2021-08-10 19:28:10|||||||||4
1628623700000|2021-08-10 19:28:20|||||||||8
1628623710000|2021-08-10 19:28:30|4437.03|4436.63|4437.03|4436.63|4437.03|4436.63|4437.03|4436.63|326
1628623720000|2021-08-10 19:28:40|4437.28|4436.88|4437.28|4436.88|4437.28|4436.88|4437.03|4436.63|106
1628623730000|2021-08-10 19:28:50|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|4437.28|4436.88|353
1628623740000|2021-08-10 19:29:00|4437.78|4437.38|4437.53|4437.13|4437.78|4437.38|4437.53|4437.13|145
1628623750000|2021-08-10 19:29:10|4437.78|4437.38|4437.78|4437.38|4437.78|4437.38|4437.53|4437.13|181
1628623760000|2021-08-10 19:29:20|4437.53|4437.13|4437.53|4437.13|4437.78|4437.38|4437.53|4437.13|194
1628623770000|2021-08-10 19:29:30|4437.78|4437.38|4437.28|4436.88|4437.78|4437.38|4437.28|4436.88|205
1628623780000|2021-08-10 19:29:40|||||||||5
1628623790000|2021-08-10 19:29:50|4437.53|4437.13|4437.78|4437.38|4437.78|4437.38|4437.53|4437.13|240
1628623800000|2021-08-10 19:30:00|4438.03|4437.63|4437.78|4437.38|4438.03|4437.63|4437.78|4437.38|282
1628623810000|2021-08-10 19:30:10|4437.53|4437.13|4437.28|4436.88|4437.53|4437.13|4437.28|4436.88|393
1628623820000|2021-08-10 19:30:20|4437.03|4436.63|4437.28|4436.88|4437.28|4436.88|4437.03|4436.63|134
1628623830000|2021-08-10 19:30:30|4437.03|4436.63|4436.78|4436.38|4437.03|4436.63|4436.78|4436.38|249
1628623840000|2021-08-10 19:30:40|4437.03|4436.63|4436.78|4436.38|4437.03|4436.63|4436.78|4436.38|614
1628623850000|2021-08-10 19:30:50|4436.53|4436.13|4436.53|4436.13|4436.78|4436.38|4436.53|4436.13|296
1628623860000|2021-08-10 19:31:00|4436.78|4436.38|4436.53|4436.13|4436.78|4436.38|4436.28|4435.88|504
1628623870000|2021-08-10 19:31:10|4436.28|4435.88|4436.53|4436.13|4436.53|4436.13|4436.28|4435.88|150
1628623880000|2021-08-10 19:31:20|4436.28|4435.88|4436.28|4435.88|4436.53|4436.13|4436.28|4435.88|102
1628623890000|2021-08-10 19:31:30|4436.53|4436.13|4436.28|4435.88|4436.53|4436.13|4436.28|4435.88|283
1628623900000|2021-08-10 19:31:40|||||||||38
1628623910000|2021-08-10 19:31:50|4436.53|4436.13|4436.53|4436.13|4436.53|4436.13|4436.53|4436.13|96
1628623920000|2021-08-10 19:32:00|4436.28|4435.88|4436.53|4436.13|4436.53|4436.13|4436.28|4435.88|551
1628623930000|2021-08-10 19:32:10|||||||||76
1628623940000|2021-08-10 19:32:20|4436.78|4436.38|4436.78|4436.38|4436.78|4436.38|4436.78|4436.38|249
1628623950000|2021-08-10 19:32:30|4436.53|4436.13|4436.53|4436.13|4436.53|4436.13|4436.53|4436.13|333
1628623960000|2021-08-10 19:32:40|4436.28|4435.88|4436.28|4435.88|4436.28|4435.88|4436.28|4435.88|121
1628623970000|2021-08-10 19:32:50|4436.53|4436.13|4436.53|4436.13|4436.53|4436.13|4436.53|4436.13|98
1628623980000|2021-08-10 19:33:00|4436.28|4435.88|4436.53|4436.13|4436.53|4436.13|4436.28|4435.88|203
1628623990000|2021-08-10 19:33:10|4436.28|4435.88|4436.78|4436.38|4436.78|4436.38|4436.28|4435.88|227
1628624000000|2021-08-10 19:33:20|4436.53|4436.13|4436.78|4436.38|4436.78|4436.38|4436.53|4436.13|363
1628624010000|2021-08-10 19:33:30|4436.53|4436.13|4436.78|4436.38|4436.78|4436.38|4436.53|4436.13|167
1628624020000|2021-08-10 19:33:40|4437.03|4436.63|4437.03|4436.63|4437.03|4436.63|4437.03|4436.63|185
1628624030000|2021-08-10 19:33:50|4436.78|4436.38|4437.03|4436.63|4437.03|4436.63|4436.78|4436.38|220
1628624040000|2021-08-10 19:34:00|4436.9|4436.5|4437.28|4436.88|4437.28|4436.88|4436.9|4436.5|212
1628624050000|2021-08-10 19:34:10|4437.4|4437|4437.28|4436.88|4437.4|4437|4437.28|4436.88|99
1628624060000|2021-08-10 19:34:20|4437.53|4437.13|4437.28|4436.88|4437.53|4437.13|4437.03|4436.63|210
1628624070000|2021-08-10 19:34:30|4437.03|4436.63|4437.03|4436.63|4437.28|4436.88|4437.03|4436.63|378
1628624080000|2021-08-10 19:34:40|4436.78|4436.38|4437.03|4436.63|4437.03|4436.63|4436.78|4436.38|166
1628624090000|2021-08-10 19:34:50|4437.28|4436.88|4437.28|4436.88|4437.28|4436.88|4437.28|4436.88|254
1628624100000|2021-08-10 19:35:00|4437.53|4437.13|4437.53|4437.13|4437.78|4437.38|4437.28|4436.88|552
1628624110000|2021-08-10 19:35:10|4437.28|4436.88|4437.53|4437.13|4437.53|4437.13|4437.28|4436.88|247
1628624120000|2021-08-10 19:35:20|4437.78|4437.38|4437.78|4437.38|4438.03|4437.63|4437.78|4437.38|564
1628624130000|2021-08-10 19:35:30|4438.03|4437.63|4438.03|4437.63|4438.28|4437.88|4437.78|4437.38|646
1628624140000|2021-08-10 19:35:40|4437.78|4437.38|4437.78|4437.38|4437.78|4437.38|4437.53|4437.13|324
1628624150000|2021-08-10 19:35:50|4437.53|4437.13|4437.03|4436.63|4437.53|4437.13|4437.03|4436.63|280
1628624160000|2021-08-10 19:36:00|4436.78|4436.38|4436.78|4436.38|4436.78|4436.38|4436.53|4436.13|461
1628624170000|2021-08-10 19:36:10|4436.53|4436.13|4436.53|4436.13|4436.78|4436.38|4436.53|4436.13|93
1628624180000|2021-08-10 19:36:20|4436.78|4436.38|4436.28|4435.88|4436.78|4436.38|4436.28|4435.88|257
1628624190000|2021-08-10 19:36:30|4436.53|4436.13|4436.4|4436|4436.53|4436.13|4436.28|4435.88|239
1628624200000|2021-08-10 19:36:40|4436.28|4435.88|4436.53|4436.13|4436.53|4436.13|4436.28|4435.88|346
1628624210000|2021-08-10 19:36:50|||||||||18
1628624220000|2021-08-10 19:37:00|4436.28|4435.88|4436.53|4436.13|4436.53|4436.13|4436.28|4435.88|174
1628624230000|2021-08-10 19:37:10|4436.28|4435.88|4436.78|4436.38|4436.78|4436.38|4436.28|4435.88|283
1628624240000|2021-08-10 19:37:20|||||||||96
1628624250000|2021-08-10 19:37:30|||||||||70
1628624260000|2021-08-10 19:37:40|4436.53|4436.13|4436.28|4435.88|4436.53|4436.13|4436.28|4435.88|243
1628624270000|2021-08-10 19:37:50|4436.4|4436|4436.28|4435.88|4436.53|4436.13|4436.28|4435.88|94
1628624280000|2021-08-10 19:38:00|4436.03|4435.63|4436.03|4435.63|4436.03|4435.63|4436.03|4435.63|122
1628624290000|2021-08-10 19:38:10|4436.28|4435.88|4436.03|4435.63|4436.28|4435.88|4436.03|4435.63|209
1628624300000|2021-08-10 19:38:20|||||||||164
1628624310000|2021-08-10 19:38:30|4436.28|4435.88|4436.03|4435.63|4436.28|4435.88|4436.03|4435.63|157
1628624320000|2021-08-10 19:38:40|4436.28|4435.88|4436.03|4435.63|4436.28|4435.88|4436.03|4435.63|220
1628624330000|2021-08-10 19:38:50|||||||||30
1628624340000|2021-08-10 19:39:00|4436.28|4435.88|4436.03|4435.63|4436.28|4435.88|4436.03|4435.63|303
1628624350000|2021-08-10 19:39:10|4435.78|4435.38|4436.03|4435.63|4436.03|4435.63|4435.78|4435.38|499
1628624360000|2021-08-10 19:39:20|4435.78|4435.38|4435.78|4435.38|4435.78|4435.38|4435.78|4435.38|168
1628624370000|2021-08-10 19:39:30|||||||||143
1628624380000|2021-08-10 19:39:40|4435.53|4435.13|4435.53|4435.13|4435.53|4435.13|4435.28|4434.88|312
1628624390000|2021-08-10 19:39:50|4435.4|4435|4435.53|4435.13|4435.53|4435.13|4435.28|4434.88|197
1628624400000|2021-08-10 19:40:00|4435.78|4435.38|4435.78|4435.38|4435.78|4435.38|4435.53|4435.13|448
1628624410000|2021-08-10 19:40:10|4435.65|4435.25|4436.03|4435.63|4436.03|4435.63|4435.53|4435.13|129
1628624420000|2021-08-10 19:40:20|4436.28|4435.88|4436.53|4436.13|4436.53|4436.13|4436.28|4435.88|310
1628624430000|2021-08-10 19:40:30|4436.78|4436.38|4436.53|4436.13|4436.78|4436.38|4436.53|4436.13|261
1628624440000|2021-08-10 19:40:40|4436.28|4435.88|4436.53|4436.13|4436.53|4436.13|4436.28|4435.88|225
1628624450000|2021-08-10 19:40:50|4436.28|4435.88|4435.78|4435.38|4436.28|4435.88|4435.78|4435.38|545
1628624460000|2021-08-10 19:41:00|4436.03|4435.63|4435.78|4435.38|4436.03|4435.63|4435.78|4435.38|378
1628624470000|2021-08-10 19:41:10|4436.03|4435.63|4436.03|4435.63|4436.03|4435.63|4435.78|4435.38|168
1628624480000|2021-08-10 19:41:20|4435.78|4435.38|4435.53|4435.13|4435.78|4435.38|4435.53|4435.13|419
1628624490000|2021-08-10 19:41:30|4435.78|4435.38|4435.53|4435.13|4435.78|4435.38|4435.53|4435.13|66
1628624500000|2021-08-10 19:41:40|4435.78|4435.38|4435.53|4435.13|4435.78|4435.38|4435.53|4435.13|416
1628624510000|2021-08-10 19:41:50|4435.78|4435.38|4435.53|4435.13|4435.78|4435.38|4435.53|4435.13|109
1628624520000|2021-08-10 19:42:00|4435.78|4435.38|4435.53|4435.13|4435.78|4435.38|4435.53|4435.13|299
1628624530000|2021-08-10 19:42:10|4435.28|4434.88|4435.28|4434.88|4435.28|4434.88|4435.28|4434.88|106
1628624540000|2021-08-10 19:42:20|4435.03|4434.63|4435.03|4434.63|4435.03|4434.63|4434.78|4434.38|638
1628624550000|2021-08-10 19:42:30|4434.78|4434.38|4435.03|4434.63|4435.03|4434.63|4434.78|4434.38|96
1628624560000|2021-08-10 19:42:40|4435.28|4434.88|4435.53|4435.13|4435.53|4435.13|4435.28|4434.88|266
1628624570000|2021-08-10 19:42:50|||||||||47
1628624580000|2021-08-10 19:43:00|4435.78|4435.38|4435.78|4435.38|4435.78|4435.38|4435.53|4435.13|342
1628624590000|2021-08-10 19:43:10|4435.53|4435.13|4435.78|4435.38|4435.78|4435.38|4435.28|4434.88|139
1628624600000|2021-08-10 19:43:20|4435.53|4435.13|4435.53|4435.13|4435.78|4435.38|4435.53|4435.13|141
1628624610000|2021-08-10 19:43:30|4435.78|4435.38|4436.03|4435.63|4436.03|4435.63|4435.78|4435.38|372
1628624620000|2021-08-10 19:43:40|4435.78|4435.38|4435.53|4435.13|4436.03|4435.63|4435.53|4435.13|166
1628624630000|2021-08-10 19:43:50|4435.78|4435.38|4435.53|4435.13|4436.03|4435.63|4435.53|4435.13|396
1628624640000|2021-08-10 19:44:00|4435.28|4434.88|4435.28|4434.88|4435.28|4434.88|4435.28|4434.88|248
1628624650000|2021-08-10 19:44:10|||||||||18
1628624660000|2021-08-10 19:44:20|4435.53|4435.13|4435.53|4435.13|4435.78|4435.38|4435.53|4435.13|234
1628624670000|2021-08-10 19:44:30|4435.78|4435.38|4435.78|4435.38|4435.78|4435.38|4435.53|4435.13|335
1628624680000|2021-08-10 19:44:40|4435.65|4435.25|4435.53|4435.13|4435.78|4435.38|4435.53|4435.13|259
1628624690000|2021-08-10 19:44:50|4435.28|4434.88|4435.28|4434.88|4435.53|4435.13|4435.28|4434.88|122
1628624700000|2021-08-10 19:45:00|4435.53|4435.13|4435.28|4434.88|4435.53|4435.13|4435.28|4434.88|243
1628624710000|2021-08-10 19:45:10|4435.53|4435.13|4435.78|4435.38|4435.78|4435.38|4435.28|4434.88|249
1628624720000|2021-08-10 19:45:20|4435.53|4435.13|4435.53|4435.13|4435.78|4435.38|4435.53|4435.13|192
1628624730000|2021-08-10 19:45:30|||||||||47
1628624740000|2021-08-10 19:45:40|4435.28|4434.88|4435.53|4435.13|4435.53|4435.13|4435.28|4434.88|254
1628624750000|2021-08-10 19:45:50|4435.4|4435|4435.28|4434.88|4435.53|4435.13|4435.28|4434.88|111
1628624760000|2021-08-10 19:46:00|4435.53|4435.13|4435.28|4434.88|4435.53|4435.13|4435.28|4434.88|265
1628624770000|2021-08-10 19:46:10|4435.53|4435.13|4435.28|4434.88|4435.53|4435.13|4435.28|4434.88|65
1628624780000|2021-08-10 19:46:20|4435.03|4434.63|4435.03|4434.63|4435.03|4434.63|4435.03|4434.63|189
1628624790000|2021-08-10 19:46:30|4435.28|4434.88|4435.03|4434.63|4435.28|4434.88|4434.78|4434.38|499
1628624800000|2021-08-10 19:46:40|4435.28|4434.88|4435.03|4434.63|4435.28|4434.88|4435.03|4434.63|220
1628624810000|2021-08-10 19:46:50|4435.28|4434.88|4435.28|4434.88|4435.28|4434.88|4435.03|4434.63|70
1628624820000|2021-08-10 19:47:00|4435.03|4434.63|4434.53|4434.13|4435.03|4434.63|4434.53|4434.13|515
1628624830000|2021-08-10 19:47:10|||||||||33
1628624840000|2021-08-10 19:47:20|4434.28|4433.88|4434.28|4433.88|4434.28|4433.88|4434.28|4433.88|401
1628624850000|2021-08-10 19:47:30|||||||||105
1628624860000|2021-08-10 19:47:40|||||||||45
1628624870000|2021-08-10 19:47:50|4434.03|4433.63|4434.28|4433.88|4434.28|4433.88|4434.03|4433.63|374
1628624880000|2021-08-10 19:48:00|4434.03|4433.63|4434.28|4433.88|4434.28|4433.88|4434.03|4433.63|254
1628624890000|2021-08-10 19:48:10|4434.03|4433.63|4434.03|4433.63|4434.03|4433.63|4434.03|4433.63|138
1628624900000|2021-08-10 19:48:20|||||||||323
1628624910000|2021-08-10 19:48:30|4433.78|4433.38|4434.03|4433.63|4434.03|4433.63|4433.78|4433.38|386
1628624920000|2021-08-10 19:48:40|||||||||160
1628624930000|2021-08-10 19:48:50|4433.78|4433.38|4434.03|4433.63|4434.03|4433.63|4433.78|4433.38|169
1628624940000|2021-08-10 19:49:00|||||||||224
1628624950000|2021-08-10 19:49:10|4434.28|4433.88|4434.28|4433.88|4434.28|4433.88|4434.28|4433.88|417
1628624960000|2021-08-10 19:49:20|4434.03|4433.63|4434.03|4433.63|4434.28|4433.88|4434.03|4433.63|290
1628624970000|2021-08-10 19:49:30|4434.28|4433.88|4434.28|4433.88|4434.28|4433.88|4434.28|4433.88|322
1628624980000|2021-08-10 19:49:40|4434.03|4433.63|4434.03|4433.63|4434.03|4433.63|4434.03|4433.63|158
1628624990000|2021-08-10 19:49:50|4434.28|4433.88|4434.28|4433.88|4434.28|4433.88|4434.28|4433.88|383
1628625000000|2021-08-10 19:50:00|4434.53|4434.13|4434.03|4433.63|4434.53|4434.13|4433.78|4433.38|1198
1628625010000|2021-08-10 19:50:10|4434.28|4433.88|4434.03|4433.63|4434.28|4433.88|4433.78|4433.38|560
1628625020000|2021-08-10 19:50:20|4433.78|4433.38|4433.78|4433.38|4434.03|4433.63|4433.78|4433.38|236
1628625030000|2021-08-10 19:50:30|4433.53|4433.13|4433.53|4433.13|4433.78|4433.38|4433.53|4433.13|1227
1628625040000|2021-08-10 19:50:40|4433.78|4433.38|4433.78|4433.38|4433.78|4433.38|4433.78|4433.38|391
1628625050000|2021-08-10 19:50:50|4434.03|4433.63|4434.53|4434.13|4434.53|4434.13|4433.78|4433.38|727
1628625060000|2021-08-10 19:51:00|4434.28|4433.88|4434.28|4433.88|4434.53|4434.13|4434.28|4433.88|192
1628625070000|2021-08-10 19:51:10|4434.53|4434.13|4434.28|4433.88|4434.53|4434.13|4434.28|4433.88|402
1628625080000|2021-08-10 19:51:20|4434.03|4433.63|4433.53|4433.13|4434.03|4433.63|4433.53|4433.13|512
1628625090000|2021-08-10 19:51:30|4433.28|4432.88|4433.28|4432.88|4433.53|4433.13|4433.28|4432.88|525
1628625100000|2021-08-10 19:51:40|4433.53|4433.13|4433.28|4432.88|4433.53|4433.13|4433.28|4432.88|333
1628625110000|2021-08-10 19:51:50|4433.53|4433.13|4433.53|4433.13|4433.53|4433.13|4433.28|4432.88|487
1628625120000|2021-08-10 19:52:00|4433.78|4433.38|4433.78|4433.38|4433.78|4433.38|4433.78|4433.38|460
1628625130000|2021-08-10 19:52:10|4434.03|4433.63|4434.03|4433.63|4434.28|4433.88|4434.03|4433.63|890
1628625140000|2021-08-10 19:52:20|4434.28|4433.88|4434.28|4433.88|4434.53|4434.13|4434.03|4433.63|804
1628625150000|2021-08-10 19:52:30|4434.53|4434.13|4435.03|4434.63|4435.03|4434.63|4434.53|4434.13|1141
1628625160000|2021-08-10 19:52:40|4434.78|4434.38|4434.78|4434.38|4434.78|4434.38|4434.53|4434.13|357
1628625170000|2021-08-10 19:52:50|4434.53|4434.13|4434.78|4434.38|4434.78|4434.38|4434.28|4433.88|543
1628625180000|2021-08-10 19:53:00|4434.53|4434.13|4434.53|4434.13|4434.53|4434.13|4434.28|4433.88|322
1628625190000|2021-08-10 19:53:10|4434.28|4433.88|4434.28|4433.88|4434.28|4433.88|4434.28|4433.88|275
1628625200000|2021-08-10 19:53:20|4434.53|4434.13|4434.28|4433.88|4434.53|4434.13|4434.28|4433.88|316
1628625210000|2021-08-10 19:53:30|4434.03|4433.63|4434.03|4433.63|4434.03|4433.63|4433.78|4433.38|298
1628625220000|2021-08-10 19:53:40|4434.28|4433.88|4434.03|4433.63|4434.28|4433.88|4434.03|4433.63|207
1628625230000|2021-08-10 19:53:50|4433.78|4433.38|4433.78|4433.38|4433.78|4433.38|4433.78|4433.38|101
1628625240000|2021-08-10 19:54:00|4434.28|4433.88|4434.03|4433.63|4434.28|4433.88|4434.03|4433.63|1022
1628625250000|2021-08-10 19:54:10|4434.28|4433.88|4433.53|4433.13|4434.28|4433.88|4433.53|4433.13|411
1628625260000|2021-08-10 19:54:20|4433.78|4433.38|4433.53|4433.13|4433.78|4433.38|4433.53|4433.13|329
1628625270000|2021-08-10 19:54:30|||||||||225
1628625280000|2021-08-10 19:54:40|||||||||323
1628625290000|2021-08-10 19:54:50|4433.78|4433.38|4433.78|4433.38|4433.78|4433.38|4433.53|4433.13|849
1628625300000|2021-08-10 19:55:00|4433.53|4433.13|4433.53|4433.13|4433.53|4433.13|4433.53|4433.13|312
1628625310000|2021-08-10 19:55:10|4433.28|4432.88|4433.28|4432.88|4433.28|4432.88|4433.03|4432.63|570
1628625320000|2021-08-10 19:55:20|||||||||286
1628625330000|2021-08-10 19:55:30|||||||||23
1628625340000|2021-08-10 19:55:40|4433.53|4433.13|4433.53|4433.13|4433.78|4433.38|4433.53|4433.13|590
1628625350000|2021-08-10 19:55:50|4433.78|4433.38|4433.53|4433.13|4433.78|4433.38|4433.53|4433.13|537
1628625360000|2021-08-10 19:56:00|4433.78|4433.38|4433.78|4433.38|4433.78|4433.38|4433.78|4433.38|791
1628625370000|2021-08-10 19:56:10|4433.53|4433.13|4433.53|4433.13|4433.78|4433.38|4433.53|4433.13|582
1628625380000|2021-08-10 19:56:20|4433.78|4433.38|4434.28|4433.88|4434.28|4433.88|4433.78|4433.38|812
1628625390000|2021-08-10 19:56:30|4434.53|4434.13|4434.53|4434.13|4434.53|4434.13|4434.53|4434.13|729
1628625400000|2021-08-10 19:56:40|4434.78|4434.38|4434.78|4434.38|4434.78|4434.38|4434.53|4434.13|690
1628625410000|2021-08-10 19:56:50|||||||||230
1628625420000|2021-08-10 19:57:00|4434.53|4434.13|4434.78|4434.38|4434.78|4434.38|4434.53|4434.13|835
1628625430000|2021-08-10 19:57:10|4435.03|4434.63|4435.28|4434.88|4435.28|4434.88|4435.03|4434.63|812
1628625440000|2021-08-10 19:57:20|4435.53|4435.13|4435.53|4435.13|4435.78|4435.38|4435.28|4434.88|1131
1628625450000|2021-08-10 19:57:30|4435.78|4435.38|4435.78|4435.38|4435.78|4435.38|4435.78|4435.38|321
1628625460000|2021-08-10 19:57:40|4435.53|4435.13|4435.78|4435.38|4435.78|4435.38|4435.53|4435.13|470
1628625470000|2021-08-10 19:57:50|||||||||379
1628625480000|2021-08-10 19:58:00|4435.53|4435.13|4435.28|4434.88|4435.53|4435.13|4435.28|4434.88|795
1628625490000|2021-08-10 19:58:10|4435.53|4435.13|4435.53|4435.13|4435.78|4435.38|4435.53|4435.13|756
1628625500000|2021-08-10 19:58:20|4435.28|4434.88|4435.28|4434.88|4435.28|4434.88|4435.03|4434.63|539
1628625510000|2021-08-10 19:58:30|4435.03|4434.63|4435.03|4434.63|4435.03|4434.63|4435.03|4434.63|590
1628625520000|2021-08-10 19:58:40|4435.28|4434.88|4435.53|4435.13|4435.53|4435.13|4435.28|4434.88|809
1628625530000|2021-08-10 19:58:50|4435.28|4434.88|4435.53|4435.13|4435.78|4435.38|4435.28|4434.88|1366
1628625540000|2021-08-10 19:59:00|4435.78|4435.38|4436.53|4436.13|4436.78|4436.38|4435.78|4435.38|1953
1628625550000|2021-08-10 19:59:10|4436.78|4436.38|4437.28|4436.88|4437.28|4436.88|4436.53|4436.13|2411
1628625560000|2021-08-10 19:59:20|4437.03|4436.63|4437.53|4437.13|4437.53|4437.13|4437.03|4436.63|1275
1628625570000|2021-08-10 19:59:30|4437.28|4436.88|4437.28|4436.88|4437.28|4436.88|4437.03|4436.63|2322
1628625580000|2021-08-10 19:59:40|4437.03|4436.63|4437.03|4436.63|4437.28|4436.88|4436.53|4436.13|4281
1628625590000|2021-08-10 19:59:50|4436.78|4436.38|4437.28|4436.88|4437.53|4437.13|4436.28|4435.88|14089
1628625600000|2021-08-10 20:00:00|4437.1|4436.7|4436.45|4435.85|4437.45|4436.85|4436.45|4435.85|5689
1628625610000|2021-08-10 20:00:10|4436.2|4435.6|4436.2|4435.6|4436.45|4435.85|4436.2|4435.6|1005
1628625620000|2021-08-10 20:00:20|4436.45|4435.85|4436.7|4436.1|4436.7|4436.1|4436.45|4435.85|736
1628625630000|2021-08-10 20:00:30|4436.45|4435.85|4435.95|4435.35|4436.45|4435.85|4435.95|4435.35|680
1628625640000|2021-08-10 20:00:40|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|381
1628625650000|2021-08-10 20:00:50|4435.45|4434.85|4434.95|4434.35|4435.45|4434.85|4434.95|4434.35|894
1628625660000|2021-08-10 20:01:00|4435.2|4434.6|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|611
1628625670000|2021-08-10 20:01:10|4435.45|4434.85|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|295
1628625680000|2021-08-10 20:01:20|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|166
1628625690000|2021-08-10 20:01:30|||||||||29
1628625700000|2021-08-10 20:01:40|||||||||316
1628625710000|2021-08-10 20:01:50|||||||||115
1628625720000|2021-08-10 20:02:00|||||||||306
1628625730000|2021-08-10 20:02:10|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|322
1628625740000|2021-08-10 20:02:20|||||||||78
1628625750000|2021-08-10 20:02:30|||||||||64
1628625760000|2021-08-10 20:02:40|4435.45|4434.85|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|329
1628625770000|2021-08-10 20:02:50|||||||||117
1628625780000|2021-08-10 20:03:00|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|374
1628625790000|2021-08-10 20:03:10|||||||||15
1628625800000|2021-08-10 20:03:20|||||||||286
1628625810000|2021-08-10 20:03:30|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|87
1628625820000|2021-08-10 20:03:40|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|112
1628625830000|2021-08-10 20:03:50|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|167
1628625840000|2021-08-10 20:04:00|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|162
1628625850000|2021-08-10 20:04:10|4434.95|4434.35|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|133
1628625860000|2021-08-10 20:04:20|||||||||34
1628625870000|2021-08-10 20:04:30|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|418
1628625880000|2021-08-10 20:04:40|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|335
1628625890000|2021-08-10 20:04:50|||||||||56
1628625900000|2021-08-10 20:05:00|4434.7|4434.1|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|702
1628625910000|2021-08-10 20:05:10|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|144
1628625920000|2021-08-10 20:05:20|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|156
1628625930000|2021-08-10 20:05:30|||||||||39
1628625940000|2021-08-10 20:05:40|4434.45|4433.85|4434.45|4433.85|4434.7|4434.1|4434.45|4433.85|213
1628625950000|2021-08-10 20:05:50|||||||||11
1628625960000|2021-08-10 20:06:00|||||||||38
1628625970000|2021-08-10 20:06:10|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|186
1628625980000|2021-08-10 20:06:20|||||||||46
1628625990000|2021-08-10 20:06:30|||||||||21
1628626000000|2021-08-10 20:06:40|||||||||12
1628626010000|2021-08-10 20:06:50|||||||||11
1628626020000|2021-08-10 20:07:00|||||||||257
1628626040000|2021-08-10 20:07:20|||||||||29
1628626050000|2021-08-10 20:07:30|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|320
1628626060000|2021-08-10 20:07:40|||||||||125
1628626070000|2021-08-10 20:07:50|||||||||415
1628626080000|2021-08-10 20:08:00|||||||||191
1628626090000|2021-08-10 20:08:10|||||||||103
1628626100000|2021-08-10 20:08:20|||||||||183
1628626110000|2021-08-10 20:08:30|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|175
1628626120000|2021-08-10 20:08:40|||||||||9
1628626130000|2021-08-10 20:08:50|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|165
1628626140000|2021-08-10 20:09:00|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|152
1628626150000|2021-08-10 20:09:10|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|185
1628626160000|2021-08-10 20:09:20|||||||||148
1628626170000|2021-08-10 20:09:30|||||||||8
1628626180000|2021-08-10 20:09:40|||||||||126
1628626190000|2021-08-10 20:09:50|||||||||7
1628626200000|2021-08-10 20:10:00|||||||||23
1628626210000|2021-08-10 20:10:10|4433.7|4433.1|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|360
1628626220000|2021-08-10 20:10:20|4433.7|4433.1|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|136
1628626230000|2021-08-10 20:10:30|||||||||2
1628626240000|2021-08-10 20:10:40|||||||||32
1628626250000|2021-08-10 20:10:50|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|280
1628626260000|2021-08-10 20:11:00|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|256
1628626270000|2021-08-10 20:11:10|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.45|4433.85|333
1628626280000|2021-08-10 20:11:20|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|154
1628626290000|2021-08-10 20:11:30|||||||||6
1628626300000|2021-08-10 20:11:40|||||||||8
1628626310000|2021-08-10 20:11:50|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|92
1628626320000|2021-08-10 20:12:00|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|326
1628626330000|2021-08-10 20:12:10|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|190
1628626340000|2021-08-10 20:12:20|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|104
1628626350000|2021-08-10 20:12:30|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|580
1628626360000|2021-08-10 20:12:40|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|52
1628626370000|2021-08-10 20:12:50|||||||||6
1628626380000|2021-08-10 20:13:00|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|434
1628626390000|2021-08-10 20:13:10|||||||||16
1628626400000|2021-08-10 20:13:20|||||||||16
1628626410000|2021-08-10 20:13:30|||||||||548
1628626420000|2021-08-10 20:13:40|||||||||59
1628626430000|2021-08-10 20:13:50|||||||||43
1628626440000|2021-08-10 20:14:00|||||||||118
1628626450000|2021-08-10 20:14:10|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|310
1628626460000|2021-08-10 20:14:20|||||||||7
1628626470000|2021-08-10 20:14:30|||||||||76
1628626480000|2021-08-10 20:14:40|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|119
1628626490000|2021-08-10 20:14:50|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|173
1628626500000|2021-08-10 20:15:00|4434.57|4433.97|4434.7|4434.1|4434.7|4434.1|4434.45|4433.85|176
1628626510000|2021-08-10 20:15:10|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|12
1628626530000|2021-08-10 20:15:30|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|111
1628626540000|2021-08-10 20:15:40|||||||||4
1628626570000|2021-08-10 20:16:10|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|130
1628626580000|2021-08-10 20:16:20|4434.7|4434.1|4434.45|4433.85|4434.7|4434.1|4434.45|4433.85|21
1628626590000|2021-08-10 20:16:30|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|23
1628626600000|2021-08-10 20:16:40|||||||||9
1628626620000|2021-08-10 20:17:00|||||||||47
1628626630000|2021-08-10 20:17:10|||||||||10
1628626640000|2021-08-10 20:17:20|||||||||62
1628626650000|2021-08-10 20:17:30|||||||||1
1628626670000|2021-08-10 20:17:50|||||||||6
1628626680000|2021-08-10 20:18:00|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|93
1628626690000|2021-08-10 20:18:10|||||||||34
1628626700000|2021-08-10 20:18:20|||||||||8
1628626710000|2021-08-10 20:18:30|||||||||10
1628626720000|2021-08-10 20:18:40|||||||||5
1628626740000|2021-08-10 20:19:00|||||||||7
1628626760000|2021-08-10 20:19:20|||||||||69
1628626770000|2021-08-10 20:19:30|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|24
1628626780000|2021-08-10 20:19:40|||||||||5
1628626790000|2021-08-10 20:19:50|||||||||65
1628626800000|2021-08-10 20:20:00|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|35
1628626810000|2021-08-10 20:20:10|||||||||6
1628626830000|2021-08-10 20:20:30|||||||||76
1628626850000|2021-08-10 20:20:50|||||||||2
1628626860000|2021-08-10 20:21:00|||||||||4
1628626870000|2021-08-10 20:21:10|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|136
1628626880000|2021-08-10 20:21:20|||||||||46
1628626890000|2021-08-10 20:21:30|||||||||2
1628626900000|2021-08-10 20:21:40|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|123
1628626910000|2021-08-10 20:21:50|||||||||11
1628626920000|2021-08-10 20:22:00|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|50
1628626930000|2021-08-10 20:22:10|||||||||5
1628626940000|2021-08-10 20:22:20|||||||||18
1628626950000|2021-08-10 20:22:30|||||||||50
1628626980000|2021-08-10 20:23:00|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|25
1628626990000|2021-08-10 20:23:10|||||||||2
1628627000000|2021-08-10 20:23:20|||||||||2
1628627020000|2021-08-10 20:23:40|||||||||6
1628627030000|2021-08-10 20:23:50|||||||||10
1628627040000|2021-08-10 20:24:00|||||||||1
1628627050000|2021-08-10 20:24:10|||||||||21
1628627060000|2021-08-10 20:24:20|||||||||1
1628627070000|2021-08-10 20:24:30|||||||||47
1628627080000|2021-08-10 20:24:40|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|213
1628627090000|2021-08-10 20:24:50|||||||||8
1628627100000|2021-08-10 20:25:00|||||||||12
1628627110000|2021-08-10 20:25:10|||||||||17
1628627130000|2021-08-10 20:25:30|||||||||4
1628627140000|2021-08-10 20:25:40|||||||||2
1628627180000|2021-08-10 20:26:20|||||||||8
1628627210000|2021-08-10 20:26:50|||||||||10
1628627220000|2021-08-10 20:27:00|||||||||5
1628627230000|2021-08-10 20:27:10|||||||||2
1628627240000|2021-08-10 20:27:20|||||||||2
1628627250000|2021-08-10 20:27:30|||||||||1
1628627260000|2021-08-10 20:27:40|||||||||2
1628627270000|2021-08-10 20:27:50|||||||||7
1628627300000|2021-08-10 20:28:20|||||||||16
1628627320000|2021-08-10 20:28:40|||||||||3
1628627330000|2021-08-10 20:28:50|||||||||2
1628627340000|2021-08-10 20:29:00|||||||||6
1628627360000|2021-08-10 20:29:20|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|143
1628627380000|2021-08-10 20:29:40|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|41
1628627390000|2021-08-10 20:29:50|||||||||30
1628627400000|2021-08-10 20:30:00|||||||||10
1628627410000|2021-08-10 20:30:10|||||||||5
1628627420000|2021-08-10 20:30:20|||||||||28
1628627430000|2021-08-10 20:30:30|||||||||2
1628627440000|2021-08-10 20:30:40|||||||||17
1628627450000|2021-08-10 20:30:50|4435.95|4435.35|4436.45|4435.85|4436.45|4435.85|4435.95|4435.35|348
1628627460000|2021-08-10 20:31:00|4436.2|4435.6|4436.2|4435.6|4436.45|4435.85|4436.2|4435.6|76
1628627470000|2021-08-10 20:31:10|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|17
1628627480000|2021-08-10 20:31:20|||||||||15
1628627490000|2021-08-10 20:31:30|||||||||5
1628627500000|2021-08-10 20:31:40|4436.2|4435.6|4436.45|4435.85|4436.45|4435.85|4436.2|4435.6|50
1628627510000|2021-08-10 20:31:50|||||||||6
1628627520000|2021-08-10 20:32:00|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|165
1628627530000|2021-08-10 20:32:10|||||||||12
1628627540000|2021-08-10 20:32:20|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|63
1628627550000|2021-08-10 20:32:30|||||||||2
1628627570000|2021-08-10 20:32:50|||||||||5
1628627580000|2021-08-10 20:33:00|||||||||44
1628627590000|2021-08-10 20:33:10|||||||||5
1628627600000|2021-08-10 20:33:20|||||||||3
1628627610000|2021-08-10 20:33:30|||||||||1
1628627620000|2021-08-10 20:33:40|||||||||2
1628627630000|2021-08-10 20:33:50|||||||||17
1628627640000|2021-08-10 20:34:00|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|62
1628627650000|2021-08-10 20:34:10|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|32
1628627660000|2021-08-10 20:34:20|||||||||26
1628627670000|2021-08-10 20:34:30|||||||||14
1628627690000|2021-08-10 20:34:50|||||||||20
1628627700000|2021-08-10 20:35:00|||||||||1
1628627710000|2021-08-10 20:35:10|||||||||52
1628627720000|2021-08-10 20:35:20|||||||||6
1628627730000|2021-08-10 20:35:30|||||||||4
1628627740000|2021-08-10 20:35:40|||||||||1
1628627750000|2021-08-10 20:35:50|||||||||4
1628627760000|2021-08-10 20:36:00|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|33
1628627780000|2021-08-10 20:36:20|||||||||14
1628627790000|2021-08-10 20:36:30|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|13
1628627810000|2021-08-10 20:36:50|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|27
1628627820000|2021-08-10 20:37:00|||||||||33
1628627840000|2021-08-10 20:37:20|||||||||24
1628627860000|2021-08-10 20:37:40|4436.95|4436.35|4436.95|4436.35|4436.95|4436.35|4436.95|4436.35|51
1628627870000|2021-08-10 20:37:50|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|32
1628627880000|2021-08-10 20:38:00|||||||||6
1628627900000|2021-08-10 20:38:20|||||||||11
1628627920000|2021-08-10 20:38:40|||||||||2
1628627930000|2021-08-10 20:38:50|||||||||1
1628627950000|2021-08-10 20:39:10|4436.95|4436.35|4436.95|4436.35|4436.95|4436.35|4436.95|4436.35|15
1628627960000|2021-08-10 20:39:20|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|80
1628627980000|2021-08-10 20:39:40|||||||||6
1628628000000|2021-08-10 20:40:00|4436.95|4436.35|4436.95|4436.35|4436.95|4436.35|4436.95|4436.35|29
1628628020000|2021-08-10 20:40:20|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|36
1628628040000|2021-08-10 20:40:40|||||||||1
1628628070000|2021-08-10 20:41:10|||||||||4
1628628080000|2021-08-10 20:41:20|||||||||3
1628628110000|2021-08-10 20:41:50|||||||||8
1628628120000|2021-08-10 20:42:00|||||||||1
1628628140000|2021-08-10 20:42:20|||||||||1
1628628160000|2021-08-10 20:42:40|||||||||6
1628628180000|2021-08-10 20:43:00|||||||||5
1628628200000|2021-08-10 20:43:20|||||||||3
1628628210000|2021-08-10 20:43:30|||||||||1
1628628220000|2021-08-10 20:43:40|||||||||9
1628628230000|2021-08-10 20:43:50|||||||||16
1628628240000|2021-08-10 20:44:00|||||||||1
1628628260000|2021-08-10 20:44:20|||||||||9
1628628280000|2021-08-10 20:44:40|||||||||4
1628628290000|2021-08-10 20:44:50|4436.95|4436.35|4436.95|4436.35|4436.95|4436.35|4436.95|4436.35|45
1628628300000|2021-08-10 20:45:00|||||||||23
1628628310000|2021-08-10 20:45:10|||||||||16
1628628340000|2021-08-10 20:45:40|||||||||6
1628628350000|2021-08-10 20:45:50|||||||||9
1628628380000|2021-08-10 20:46:20|||||||||1
1628628390000|2021-08-10 20:46:30|||||||||144
1628628400000|2021-08-10 20:46:40|||||||||19
1628628410000|2021-08-10 20:46:50|||||||||3
1628628430000|2021-08-10 20:47:10|||||||||94
1628628440000|2021-08-10 20:47:20|4436.7|4436.1|4436.7|4436.1|4436.95|4436.35|4436.7|4436.1|149
1628628450000|2021-08-10 20:47:30|||||||||12
1628628470000|2021-08-10 20:47:50|||||||||3
1628628480000|2021-08-10 20:48:00|||||||||2
1628628500000|2021-08-10 20:48:20|||||||||2
1628628520000|2021-08-10 20:48:40|||||||||2
1628628530000|2021-08-10 20:48:50|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|128
1628628540000|2021-08-10 20:49:00|4436.2|4435.6|4436.45|4435.85|4436.45|4435.85|4436.2|4435.6|59
1628628550000|2021-08-10 20:49:10|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|150
1628628560000|2021-08-10 20:49:20|||||||||16
1628628570000|2021-08-10 20:49:30|4435.95|4435.35|4436.2|4435.6|4436.2|4435.6|4435.95|4435.35|152
1628628580000|2021-08-10 20:49:40|||||||||3
1628628590000|2021-08-10 20:49:50|||||||||26
1628628600000|2021-08-10 20:50:00|||||||||20
1628628610000|2021-08-10 20:50:10|||||||||10
1628628620000|2021-08-10 20:50:20|||||||||1
1628628660000|2021-08-10 20:51:00|||||||||13
1628628680000|2021-08-10 20:51:20|||||||||3
1628628690000|2021-08-10 20:51:30|||||||||1
1628628710000|2021-08-10 20:51:50|||||||||10
1628628720000|2021-08-10 20:52:00|||||||||6
1628628740000|2021-08-10 20:52:20|||||||||26
1628628750000|2021-08-10 20:52:30|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|70
1628628770000|2021-08-10 20:52:50|||||||||8
1628628780000|2021-08-10 20:53:00|||||||||4
1628628800000|2021-08-10 20:53:20|||||||||1
1628628810000|2021-08-10 20:53:30|||||||||1
1628628820000|2021-08-10 20:53:40|||||||||10
1628628830000|2021-08-10 20:53:50|||||||||10
1628628840000|2021-08-10 20:54:00|||||||||4
1628628850000|2021-08-10 20:54:10|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|33
1628628860000|2021-08-10 20:54:20|||||||||11
1628628870000|2021-08-10 20:54:30|||||||||3
1628628880000|2021-08-10 20:54:40|||||||||8
1628628890000|2021-08-10 20:54:50|||||||||10
1628628900000|2021-08-10 20:55:00|||||||||53
1628628910000|2021-08-10 20:55:10|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|36
1628628920000|2021-08-10 20:55:20|||||||||4
1628628930000|2021-08-10 20:55:30|||||||||1
1628628940000|2021-08-10 20:55:40|||||||||11
1628628950000|2021-08-10 20:55:50|||||||||9
1628628960000|2021-08-10 20:56:00|4436.2|4435.6|4436.45|4435.85|4436.45|4435.85|4436.2|4435.6|34
1628628970000|2021-08-10 20:56:10|4436.32|4435.72|4436.45|4435.85|4436.45|4435.85|4436.32|4435.72|13
1628628980000|2021-08-10 20:56:20|4436.32|4435.72|4436.32|4435.72|4436.32|4435.72|4436.32|4435.72|10
1628628990000|2021-08-10 20:56:30|4436.2|4435.6|4436.45|4435.85|4436.45|4435.85|4436.2|4435.6|8
1628629000000|2021-08-10 20:56:40|||||||||13
1628629020000|2021-08-10 20:57:00|||||||||18
1628629030000|2021-08-10 20:57:10|||||||||1
1628629050000|2021-08-10 20:57:30|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|80
1628629070000|2021-08-10 20:57:50|||||||||16
1628629080000|2021-08-10 20:58:00|||||||||5
1628629090000|2021-08-10 20:58:10|||||||||26
1628629110000|2021-08-10 20:58:30|||||||||8
1628629120000|2021-08-10 20:58:40|||||||||6
1628629140000|2021-08-10 20:59:00|||||||||7
1628629150000|2021-08-10 20:59:10|||||||||4
1628629160000|2021-08-10 20:59:20|||||||||4
1628629170000|2021-08-10 20:59:30|||||||||12
1628629180000|2021-08-10 20:59:40|||||||||5
1628629190000|2021-08-10 20:59:50|4436.57|4435.97|4437.06|4435.56|4437.13|4436.22|4436.32|4435.56|116
1628629200000|2021-08-10 21:00:00|4436.95|4435.45|4436.62|4435.12|4436.95|4435.45|4436.44|4434.94|0
1628629210000|2021-08-10 21:00:10|4436.66|4435.16|4436.62|4435.12|4436.66|4435.16|4436.62|4435.12|0
1628629240000|2021-08-10 21:00:40|4436.66|4435.16|4436.81|4435.31|4436.81|4435.31|4436.66|4435.16|0
1628629300000|2021-08-10 21:01:40|4436.88|4435.38|4436.91|4435.41|4436.91|4435.41|4436.88|4435.38|0
1628629320000|2021-08-10 21:02:00|4436.95|4435.45|4436.95|4435.45|4436.95|4435.45|4436.95|4435.45|0
1628629400000|2021-08-10 21:03:20|4436.99|4435.49|4436.99|4435.49|4436.99|4435.49|4436.99|4435.49|0
1628629440000|2021-08-10 21:04:00|4436.95|4435.45|4437.02|4435.52|4437.02|4435.52|4436.95|4435.45|0
1628629450000|2021-08-10 21:04:10|4436.95|4435.45|4437.06|4435.56|4437.06|4435.56|4436.95|4435.45|0
1628629500000|2021-08-10 21:05:00|4437.1|4435.6|4436.99|4435.49|4437.1|4435.6|4436.99|4435.49|0
1628629610000|2021-08-10 21:06:50|4437.02|4435.52|4437.02|4435.52|4437.02|4435.52|4437.02|4435.52|0
1628629630000|2021-08-10 21:07:10|4436.99|4435.49|4436.99|4435.49|4436.99|4435.49|4436.99|4435.49|0
1628629820000|2021-08-10 21:10:20|4437.02|4435.52|4437.02|4435.52|4437.02|4435.52|4437.02|4435.52|0
1628629990000|2021-08-10 21:13:10|4436.99|4435.49|4436.99|4435.49|4436.99|4435.49|4436.99|4435.49|0
1628630320000|2021-08-10 21:18:40|4436.95|4435.45|4436.95|4435.45|4436.95|4435.45|4436.95|4435.45|0
1628630860000|2021-08-10 21:27:40|4436.99|4435.49|4436.99|4435.49|4436.99|4435.49|4436.99|4435.49|0
1628630880000|2021-08-10 21:28:00|4437.06|4435.56|4437.06|4435.56|4437.06|4435.56|4437.06|4435.56|0
1628631140000|2021-08-10 21:32:20|4437.17|4435.67|4437.17|4435.67|4437.17|4435.67|4437.17|4435.67|0
1628631160000|2021-08-10 21:32:40|4437.13|4435.63|4437.13|4435.63|4437.13|4435.63|4437.13|4435.63|0
1628631190000|2021-08-10 21:33:10|4437.17|4435.67|4437.17|4435.67|4437.17|4435.67|4437.17|4435.67|0
1628631320000|2021-08-10 21:35:20|4437.13|4435.63|4437.13|4435.63|4437.13|4435.63|4437.13|4435.63|0
1628631330000|2021-08-10 21:35:30|4437.17|4435.67|4437.17|4435.67|4437.17|4435.67|4437.17|4435.67|0
1628631370000|2021-08-10 21:36:10|4437.13|4435.63|4437.13|4435.63|4437.13|4435.63|4437.13|4435.63|0
1628631680000|2021-08-10 21:41:20|4437.1|4435.6|4437.1|4435.6|4437.1|4435.6|4437.1|4435.6|0
1628631870000|2021-08-10 21:44:30|4437.17|4435.67|4437.17|4435.67|4437.17|4435.67|4437.17|4435.67|0
1628632140000|2021-08-10 21:49:00|4437.13|4435.63|4437.13|4435.63|4437.13|4435.63|4437.13|4435.63|0
1628632320000|2021-08-10 21:52:00|4436.84|4435.34|4436.84|4435.34|4436.84|4435.34|4436.84|4435.34|0
1628632330000|2021-08-10 21:52:10|4436.55|4435.05|4436.91|4435.41|4436.91|4435.41|4436.55|4435.05|0
1628632350000|2021-08-10 21:52:30|4436.33|4434.83|4436.66|4435.16|4436.66|4435.16|4436.33|4434.83|0
1628632360000|2021-08-10 21:52:40|4436.62|4435.12|4436.62|4435.12|4436.62|4435.12|4436.62|4435.12|0
1628632380000|2021-08-10 21:53:00|4436.7|4435.2|4436.7|4435.2|4436.7|4435.2|4436.7|4435.2|0
1628632410000|2021-08-10 21:53:30|4436.66|4435.16|4436.26|4434.76|4436.66|4435.16|4436.26|4434.76|0
1628632420000|2021-08-10 21:53:40|4436.51|4435.01|4436.66|4435.16|4436.73|4435.23|4436.51|4435.01|0
1628632430000|2021-08-10 21:53:50|4436.7|4435.2|4436.73|4435.23|4436.73|4435.23|4436.66|4435.16|0
1628632440000|2021-08-10 21:54:00|4436.7|4435.2|4436.7|4435.2|4436.7|4435.2|4436.7|4435.2|0
1628632530000|2021-08-10 21:55:30|4436.73|4435.23|4436.73|4435.23|4436.73|4435.23|4436.73|4435.23|0
1628632660000|2021-08-10 21:57:40|4436.7|4435.2|4436.7|4435.2|4436.7|4435.2|4436.7|4435.2|0
1628632670000|2021-08-10 21:57:50|4436.73|4435.23|4436.73|4435.23|4436.73|4435.23|4436.73|4435.23|0
1628632740000|2021-08-10 21:59:00|4436.77|4435.27|4436.77|4435.27|4436.77|4435.27|4436.77|4435.27|0
1628632790000|2021-08-10 21:59:50|4436.73|4435.23|4436.73|4435.23|4436.73|4435.23|4436.73|4435.23|0
1628632800000|2021-08-10 22:00:00|4436.32|4435.72|4436.57|4435.97|4437.07|4436.47|4436.07|4435.47|262
1628632810000|2021-08-10 22:00:10|4436.82|4436.22|4436.45|4435.85|4436.95|4436.35|4436.45|4435.85|9
1628632820000|2021-08-10 22:00:20|||||||||9
1628632830000|2021-08-10 22:00:30|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|22
1628632840000|2021-08-10 22:00:40|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|24
1628632850000|2021-08-10 22:00:50|||||||||26
1628632860000|2021-08-10 22:01:00|4436.7|4436.1|4436.45|4435.85|4436.7|4436.1|4436.45|4435.85|36
1628632870000|2021-08-10 22:01:10|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|156
1628632880000|2021-08-10 22:01:20|4436.32|4435.72|4436.2|4435.6|4436.32|4435.72|4435.95|4435.35|56
1628632890000|2021-08-10 22:01:30|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.32|4435.72|23
1628632920000|2021-08-10 22:02:00|4436.57|4435.97|4436.45|4435.85|4436.7|4436.1|4436.45|4435.85|53
1628632940000|2021-08-10 22:02:20|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|15
1628632950000|2021-08-10 22:02:30|4436.32|4435.72|4436.45|4435.85|4436.45|4435.85|4436.2|4435.6|63
1628632980000|2021-08-10 22:03:00|||||||||3
1628632990000|2021-08-10 22:03:10|||||||||21
1628633000000|2021-08-10 22:03:20|4436.2|4435.6|4436.2|4435.6|4436.32|4435.72|4436.2|4435.6|52
1628633010000|2021-08-10 22:03:30|4436.45|4435.85|4436.2|4435.6|4436.45|4435.85|4436.2|4435.6|21
1628633030000|2021-08-10 22:03:50|4436.32|4435.72|4436.2|4435.6|4436.45|4435.85|4436.2|4435.6|16
1628633040000|2021-08-10 22:04:00|4436.32|4435.72|4436.32|4435.72|4436.45|4435.85|4436.2|4435.6|9
1628633050000|2021-08-10 22:04:10|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|0
1628633060000|2021-08-10 22:04:20|4436.32|4435.72|4436.45|4435.85|4436.45|4435.85|4436.2|4435.6|6
1628633070000|2021-08-10 22:04:30|4436.32|4435.72|4436.32|4435.72|4436.45|4435.85|4436.32|4435.72|9
1628633080000|2021-08-10 22:04:40|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.2|4435.6|17
1628633100000|2021-08-10 22:05:00|||||||||7
1628633110000|2021-08-10 22:05:10|4436.7|4436.1|4436.7|4436.1|4436.82|4436.22|4436.7|4436.1|85
1628633120000|2021-08-10 22:05:20|4436.82|4436.22|4436.7|4436.1|4436.82|4436.22|4436.7|4436.1|8
1628633130000|2021-08-10 22:05:30|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|15
1628633140000|2021-08-10 22:05:40|4436.57|4435.97|4436.45|4435.85|4436.7|4436.1|4436.45|4435.85|25
1628633170000|2021-08-10 22:06:10|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|23
1628633190000|2021-08-10 22:06:30|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|15
1628633200000|2021-08-10 22:06:40|||||||||1
1628633230000|2021-08-10 22:07:10|4436.7|4436.1|4436.95|4436.35|4436.95|4436.35|4436.7|4436.1|109
1628633240000|2021-08-10 22:07:20|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|10
1628633270000|2021-08-10 22:07:50|||||||||1
1628633280000|2021-08-10 22:08:00|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|12
1628633300000|2021-08-10 22:08:20|||||||||1
1628633310000|2021-08-10 22:08:30|||||||||1
1628633320000|2021-08-10 22:08:40|||||||||32
1628633340000|2021-08-10 22:09:00|||||||||6
1628633350000|2021-08-10 22:09:10|4436.57|4435.97|4436.45|4435.85|4436.57|4435.97|4436.45|4435.85|15
1628633370000|2021-08-10 22:09:30|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|5
1628633390000|2021-08-10 22:09:50|||||||||35
1628633400000|2021-08-10 22:10:00|4436.82|4436.22|4436.7|4436.1|4436.82|4436.22|4436.7|4436.1|50
1628633410000|2021-08-10 22:10:10|4436.82|4436.22|4436.7|4436.1|4436.82|4436.22|4436.7|4436.1|1
1628633420000|2021-08-10 22:10:20|4436.82|4436.22|4436.82|4436.22|4436.95|4436.35|4436.7|4436.1|6
1628633430000|2021-08-10 22:10:30|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|0
1628633440000|2021-08-10 22:10:40|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|19
1628633460000|2021-08-10 22:11:00|4436.57|4435.97|4436.7|4436.1|4436.7|4436.1|4436.57|4435.97|20
1628633480000|2021-08-10 22:11:20|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|6
1628633490000|2021-08-10 22:11:30|||||||||2
1628633520000|2021-08-10 22:12:00|||||||||5
1628633570000|2021-08-10 22:12:50|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|8
1628633580000|2021-08-10 22:13:00|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|1
1628633590000|2021-08-10 22:13:10|4436.57|4435.97|4436.7|4436.1|4436.7|4436.1|4436.57|4435.97|1
1628633610000|2021-08-10 22:13:30|||||||||5
1628633630000|2021-08-10 22:13:50|4436.57|4435.97|4436.45|4435.85|4436.7|4436.1|4436.45|4435.85|10
1628633650000|2021-08-10 22:14:10|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|4436.7|4436.1|1
1628633660000|2021-08-10 22:14:20|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4
1628633680000|2021-08-10 22:14:40|4436.7|4436.1|4436.45|4435.85|4436.7|4436.1|4436.45|4435.85|6
1628633700000|2021-08-10 22:15:00|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|92
1628633710000|2021-08-10 22:15:10|||||||||1
1628633720000|2021-08-10 22:15:20|||||||||12
1628633730000|2021-08-10 22:15:30|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|14
1628633770000|2021-08-10 22:16:10|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|59
1628633780000|2021-08-10 22:16:20|||||||||7
1628633790000|2021-08-10 22:16:30|||||||||17
1628633820000|2021-08-10 22:17:00|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|45
1628633830000|2021-08-10 22:17:10|4435.7|4435.1|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|116
1628633840000|2021-08-10 22:17:20|4435.32|4434.72|4435.2|4434.6|4435.32|4434.72|4435.2|4434.6|8
1628633850000|2021-08-10 22:17:30|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|6
1628633860000|2021-08-10 22:17:40|||||||||11
1628633870000|2021-08-10 22:17:50|4435.32|4434.72|4435.2|4434.6|4435.32|4434.72|4435.2|4434.6|5
1628633880000|2021-08-10 22:18:00|||||||||8
1628633890000|2021-08-10 22:18:10|||||||||7
1628633910000|2021-08-10 22:18:30|||||||||12
1628633930000|2021-08-10 22:18:50|||||||||24
1628633940000|2021-08-10 22:19:00|||||||||1
1628633950000|2021-08-10 22:19:10|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|24
1628633960000|2021-08-10 22:19:20|||||||||3
1628633970000|2021-08-10 22:19:30|||||||||1
1628634000000|2021-08-10 22:20:00|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|26
1628634020000|2021-08-10 22:20:20|||||||||2
1628634040000|2021-08-10 22:20:40|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|15
1628634080000|2021-08-10 22:21:20|||||||||5
1628634100000|2021-08-10 22:21:40|||||||||31
1628634160000|2021-08-10 22:22:40|||||||||6
1628634170000|2021-08-10 22:22:50|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|29
1628634180000|2021-08-10 22:23:00|||||||||1
1628634190000|2021-08-10 22:23:10|||||||||14
1628634200000|2021-08-10 22:23:20|||||||||13
1628634230000|2021-08-10 22:23:50|||||||||2
1628634240000|2021-08-10 22:24:00|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|8
1628634250000|2021-08-10 22:24:10|||||||||20
1628634260000|2021-08-10 22:24:20|||||||||3
1628634270000|2021-08-10 22:24:30|4435.07|4434.47|4435.2|4434.6|4435.2|4434.6|4435.07|4434.47|22
1628634290000|2021-08-10 22:24:50|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|21
1628634300000|2021-08-10 22:25:00|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|51
1628634330000|2021-08-10 22:25:30|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|13
1628634340000|2021-08-10 22:25:40|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|2
1628634350000|2021-08-10 22:25:50|||||||||1
1628634360000|2021-08-10 22:26:00|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|29
1628634380000|2021-08-10 22:26:20|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|5
1628634390000|2021-08-10 22:26:30|4435.95|4435.35|4435.82|4435.22|4435.95|4435.35|4435.82|4435.22|11
1628634400000|2021-08-10 22:26:40|4435.7|4435.1|4435.95|4435.35|4435.95|4435.35|4435.7|4435.1|1
1628634410000|2021-08-10 22:26:50|||||||||4
1628634420000|2021-08-10 22:27:00|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|21
1628634430000|2021-08-10 22:27:10|4435.95|4435.35|4435.7|4435.1|4435.95|4435.35|4435.7|4435.1|4
1628634440000|2021-08-10 22:27:20|4435.82|4435.22|4435.7|4435.1|4435.82|4435.22|4435.7|4435.1|1
1628634470000|2021-08-10 22:27:50|||||||||3
1628634480000|2021-08-10 22:28:00|||||||||5
1628634490000|2021-08-10 22:28:10|||||||||3
1628634510000|2021-08-10 22:28:30|||||||||6
1628634550000|2021-08-10 22:29:10|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|17
1628634560000|2021-08-10 22:29:20|||||||||1
1628634570000|2021-08-10 22:29:30|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|8
1628634580000|2021-08-10 22:29:40|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|6
1628634590000|2021-08-10 22:29:50|||||||||6
1628634600000|2021-08-10 22:30:00|||||||||37
1628634610000|2021-08-10 22:30:10|||||||||2
1628634620000|2021-08-10 22:30:20|||||||||5
1628634630000|2021-08-10 22:30:30|||||||||3
1628634650000|2021-08-10 22:30:50|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|12
1628634660000|2021-08-10 22:31:00|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|7
1628634670000|2021-08-10 22:31:10|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|14
1628634680000|2021-08-10 22:31:20|||||||||6
1628634690000|2021-08-10 22:31:30|||||||||3
1628634700000|2021-08-10 22:31:40|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|17
1628634710000|2021-08-10 22:31:50|||||||||3
1628634720000|2021-08-10 22:32:00|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|3
1628634730000|2021-08-10 22:32:10|||||||||17
1628634750000|2021-08-10 22:32:30|4435.45|4434.85|4435.7|4435.1|4435.7|4435.1|4435.45|4434.85|19
1628634760000|2021-08-10 22:32:40|4435.45|4434.85|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|10
1628634770000|2021-08-10 22:32:50|4435.57|4434.97|4435.57|4434.97|4435.57|4434.97|4435.57|4434.97|3
1628634780000|2021-08-10 22:33:00|4435.45|4434.85|4435.57|4434.97|4435.57|4434.97|4435.45|4434.85|9
1628634790000|2021-08-10 22:33:10|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.57|4434.97|2
1628634820000|2021-08-10 22:33:40|||||||||7
1628634830000|2021-08-10 22:33:50|||||||||2
1628634840000|2021-08-10 22:34:00|||||||||19
1628634870000|2021-08-10 22:34:30|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|23
1628634900000|2021-08-10 22:35:00|||||||||13
1628634920000|2021-08-10 22:35:20|||||||||5
1628634940000|2021-08-10 22:35:40|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|4435.95|4435.35|27
1628634950000|2021-08-10 22:35:50|||||||||4
1628634960000|2021-08-10 22:36:00|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|11
1628635000000|2021-08-10 22:36:40|||||||||25
1628635010000|2021-08-10 22:36:50|||||||||10
1628635020000|2021-08-10 22:37:00|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|7
1628635030000|2021-08-10 22:37:10|||||||||3
1628635050000|2021-08-10 22:37:30|||||||||8
1628635060000|2021-08-10 22:37:40|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|13
1628635070000|2021-08-10 22:37:50|||||||||6
1628635080000|2021-08-10 22:38:00|||||||||2
1628635090000|2021-08-10 22:38:10|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|14
1628635100000|2021-08-10 22:38:20|||||||||3
1628635130000|2021-08-10 22:38:50|4435.95|4435.35|4435.7|4435.1|4435.95|4435.35|4435.7|4435.1|17
1628635150000|2021-08-10 22:39:10|4435.82|4435.22|4435.7|4435.1|4435.82|4435.22|4435.7|4435.1|2
1628635180000|2021-08-10 22:39:40|4435.82|4435.22|4435.7|4435.1|4435.82|4435.22|4435.7|4435.1|29
1628635190000|2021-08-10 22:39:50|||||||||2
1628635200000|2021-08-10 22:40:00|4435.57|4434.97|4435.7|4435.1|4435.7|4435.1|4435.45|4434.85|15
1628635210000|2021-08-10 22:40:10|||||||||4
1628635230000|2021-08-10 22:40:30|4435.45|4434.85|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|92
1628635240000|2021-08-10 22:40:40|4435.45|4434.85|4435.32|4434.72|4435.45|4434.85|4435.32|4434.72|7
1628635250000|2021-08-10 22:40:50|4435.2|4434.6|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|0
1628635280000|2021-08-10 22:41:20|||||||||2
1628635300000|2021-08-10 22:41:40|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|15
1628635320000|2021-08-10 22:42:00|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|6
1628635340000|2021-08-10 22:42:20|||||||||6
1628635430000|2021-08-10 22:43:50|||||||||1
1628635440000|2021-08-10 22:44:00|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|19
1628635450000|2021-08-10 22:44:10|4435.32|4434.72|4435.2|4434.6|4435.32|4434.72|4435.2|4434.6|5
1628635460000|2021-08-10 22:44:20|||||||||2
1628635490000|2021-08-10 22:44:50|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|14
1628635530000|2021-08-10 22:45:30|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|39
1628635570000|2021-08-10 22:46:10|||||||||3
1628635580000|2021-08-10 22:46:20|||||||||2
1628635670000|2021-08-10 22:47:50|||||||||24
1628635680000|2021-08-10 22:48:00|||||||||1
1628635690000|2021-08-10 22:48:10|||||||||1
1628635700000|2021-08-10 22:48:20|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|25
1628635790000|2021-08-10 22:49:50|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|70
1628635800000|2021-08-10 22:50:00|||||||||15
1628635810000|2021-08-10 22:50:10|||||||||1
1628635860000|2021-08-10 22:51:00|||||||||16
1628635880000|2021-08-10 22:51:20|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|27
1628635900000|2021-08-10 22:51:40|||||||||1
1628635910000|2021-08-10 22:51:50|||||||||1
1628635920000|2021-08-10 22:52:00|||||||||1
1628635930000|2021-08-10 22:52:10|||||||||4
1628635980000|2021-08-10 22:53:00|||||||||8
1628636020000|2021-08-10 22:53:40|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|17
1628636030000|2021-08-10 22:53:50|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|28
1628636050000|2021-08-10 22:54:10|||||||||2
1628636060000|2021-08-10 22:54:20|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.07|4434.47|78
1628636120000|2021-08-10 22:55:20|||||||||9
1628636160000|2021-08-10 22:56:00|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|31
1628636170000|2021-08-10 22:56:10|||||||||2
1628636190000|2021-08-10 22:56:30|||||||||1
1628636220000|2021-08-10 22:57:00|||||||||20
1628636260000|2021-08-10 22:57:40|||||||||6
1628636270000|2021-08-10 22:57:50|||||||||12
1628636290000|2021-08-10 22:58:10|||||||||2
1628636300000|2021-08-10 22:58:20|||||||||1
1628636320000|2021-08-10 22:58:40|4434.7|4434.1|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|19
1628636350000|2021-08-10 22:59:10|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|12
1628636390000|2021-08-10 22:59:50|||||||||8
1628636400000|2021-08-10 23:00:00|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|67
1628636420000|2021-08-10 23:00:20|4435.2|4434.6|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|58
1628636430000|2021-08-10 23:00:30|||||||||4
1628636440000|2021-08-10 23:00:40|4434.7|4434.1|4434.82|4434.22|4434.82|4434.22|4434.7|4434.1|15
1628636450000|2021-08-10 23:00:50|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|0
1628636460000|2021-08-10 23:01:00|4434.82|4434.22|4434.95|4434.35|4434.95|4434.35|4434.82|4434.22|15
1628636480000|2021-08-10 23:01:20|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|24
1628636490000|2021-08-10 23:01:30|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|7
1628636530000|2021-08-10 23:02:10|||||||||1
1628636540000|2021-08-10 23:02:20|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|11
1628636560000|2021-08-10 23:02:40|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|53
1628636570000|2021-08-10 23:02:50|||||||||19
1628636600000|2021-08-10 23:03:20|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|34
1628636630000|2021-08-10 23:03:50|||||||||2
1628636640000|2021-08-10 23:04:00|||||||||1
1628636680000|2021-08-10 23:04:40|||||||||20
1628636690000|2021-08-10 23:04:50|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|16
1628636720000|2021-08-10 23:05:20|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|34
1628636730000|2021-08-10 23:05:30|||||||||1
1628636780000|2021-08-10 23:06:20|4434.2|4433.6|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|293
1628636790000|2021-08-10 23:06:30|4434.2|4433.6|4433.7|4433.1|4434.2|4433.6|4433.7|4433.1|151
1628636800000|2021-08-10 23:06:40|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|14
1628636820000|2021-08-10 23:07:00|4434.2|4433.6|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|38
1628636830000|2021-08-10 23:07:10|||||||||1
1628636840000|2021-08-10 23:07:20|||||||||12
1628636860000|2021-08-10 23:07:40|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.45|4433.85|32
1628636880000|2021-08-10 23:08:00|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|20
1628636910000|2021-08-10 23:08:30|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.45|4433.85|19
1628636930000|2021-08-10 23:08:50|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|3
1628636950000|2021-08-10 23:09:10|||||||||2
1628636980000|2021-08-10 23:09:40|||||||||8
1628636990000|2021-08-10 23:09:50|4434.2|4433.6|4434.32|4433.72|4434.32|4433.72|4434.2|4433.6|32
1628637000000|2021-08-10 23:10:00|4434.2|4433.6|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|0
1628637010000|2021-08-10 23:10:10|||||||||1
1628637020000|2021-08-10 23:10:20|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.32|4433.72|15
1628637040000|2021-08-10 23:10:40|4434.2|4433.6|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|26
1628637070000|2021-08-10 23:11:10|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|14
1628637100000|2021-08-10 23:11:40|||||||||11
1628637120000|2021-08-10 23:12:00|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|22
1628637130000|2021-08-10 23:12:10|||||||||1
1628637160000|2021-08-10 23:12:40|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|19
1628637180000|2021-08-10 23:13:00|4434.57|4433.97|4434.7|4434.1|4434.7|4434.1|4434.57|4433.97|15
1628637230000|2021-08-10 23:13:50|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|27
1628637240000|2021-08-10 23:14:00|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|9
1628637310000|2021-08-10 23:15:10|||||||||7
1628637380000|2021-08-10 23:16:20|||||||||2
1628637390000|2021-08-10 23:16:30|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|17
1628637400000|2021-08-10 23:16:40|||||||||26
1628637420000|2021-08-10 23:17:00|||||||||4
1628637470000|2021-08-10 23:17:50|||||||||2
1628637490000|2021-08-10 23:18:10|||||||||20
1628637530000|2021-08-10 23:18:50|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|3
1628637550000|2021-08-10 23:19:10|||||||||1
1628637600000|2021-08-10 23:20:00|4434.57|4433.97|4434.2|4433.6|4434.57|4433.97|4434.2|4433.6|30
1628637610000|2021-08-10 23:20:10|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|15
1628637710000|2021-08-10 23:21:50|||||||||17
1628637730000|2021-08-10 23:22:10|||||||||3
1628637750000|2021-08-10 23:22:30|||||||||4
1628637760000|2021-08-10 23:22:40|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|2
1628637800000|2021-08-10 23:23:20|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|9
1628637820000|2021-08-10 23:23:40|||||||||5
1628637900000|2021-08-10 23:25:00|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|13
1628637910000|2021-08-10 23:25:10|||||||||20
1628637940000|2021-08-10 23:25:40|||||||||4
1628637950000|2021-08-10 23:25:50|||||||||5
1628637970000|2021-08-10 23:26:10|||||||||1
1628637980000|2021-08-10 23:26:20|||||||||3
1628638020000|2021-08-10 23:27:00|||||||||9
1628638070000|2021-08-10 23:27:50|||||||||64
1628638190000|2021-08-10 23:29:50|||||||||21
1628638210000|2021-08-10 23:30:10|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|23
1628638220000|2021-08-10 23:30:20|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|8
1628638230000|2021-08-10 23:30:30|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|5
1628638270000|2021-08-10 23:31:10|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|12
1628638280000|2021-08-10 23:31:20|||||||||1
1628638310000|2021-08-10 23:31:50|||||||||14
1628638330000|2021-08-10 23:32:10|||||||||17
1628638390000|2021-08-10 23:33:10|||||||||7
1628638440000|2021-08-10 23:34:00|||||||||36
1628638500000|2021-08-10 23:35:00|||||||||6
1628638510000|2021-08-10 23:35:10|||||||||1
1628638520000|2021-08-10 23:35:20|||||||||2
1628638540000|2021-08-10 23:35:40|||||||||4
1628638550000|2021-08-10 23:35:50|||||||||1
1628638590000|2021-08-10 23:36:30|||||||||7
1628638620000|2021-08-10 23:37:00|||||||||19
1628638650000|2021-08-10 23:37:30|||||||||25
1628638660000|2021-08-10 23:37:40|||||||||6
1628638670000|2021-08-10 23:37:50|||||||||1
1628638680000|2021-08-10 23:38:00|||||||||4
1628638690000|2021-08-10 23:38:10|||||||||1
1628638720000|2021-08-10 23:38:40|||||||||7
1628638770000|2021-08-10 23:39:30|||||||||15
1628638780000|2021-08-10 23:39:40|||||||||1
1628638790000|2021-08-10 23:39:50|||||||||5
1628638810000|2021-08-10 23:40:10|||||||||5
1628638860000|2021-08-10 23:41:00|||||||||7
1628638870000|2021-08-10 23:41:10|||||||||15
1628638880000|2021-08-10 23:41:20|||||||||1
1628638890000|2021-08-10 23:41:30|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|36
1628638900000|2021-08-10 23:41:40|||||||||3
1628638910000|2021-08-10 23:41:50|||||||||1
1628638920000|2021-08-10 23:42:00|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|33
1628638930000|2021-08-10 23:42:10|||||||||23
1628638940000|2021-08-10 23:42:20|||||||||2
1628638950000|2021-08-10 23:42:30|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|17
1628638960000|2021-08-10 23:42:40|4434.2|4433.6|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|24
1628638970000|2021-08-10 23:42:50|4434.32|4433.72|4434.2|4433.6|4434.32|4433.72|4434.2|4433.6|29
1628638980000|2021-08-10 23:43:00|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|12
1628638990000|2021-08-10 23:43:10|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|17
1628639010000|2021-08-10 23:43:30|||||||||6
1628639020000|2021-08-10 23:43:40|4434.32|4433.72|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|23
1628639030000|2021-08-10 23:43:50|4434.32|4433.72|4434.32|4433.72|4434.45|4433.85|4434.32|4433.72|19
1628639040000|2021-08-10 23:44:00|4434.2|4433.6|4434.2|4433.6|4434.32|4433.72|4434.2|4433.6|3
1628639050000|2021-08-10 23:44:10|4434.32|4433.72|4434.2|4433.6|4434.32|4433.72|4434.2|4433.6|1
1628639060000|2021-08-10 23:44:20|4434.32|4433.72|4434.32|4433.72|4434.32|4433.72|4434.32|4433.72|3
1628639070000|2021-08-10 23:44:30|4434.2|4433.6|4434.32|4433.72|4434.32|4433.72|4434.2|4433.6|8
1628639080000|2021-08-10 23:44:40|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|5
1628639090000|2021-08-10 23:44:50|4434.32|4433.72|4434.2|4433.6|4434.32|4433.72|4434.2|4433.6|3
1628639100000|2021-08-10 23:45:00|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.32|4433.72|19
1628639120000|2021-08-10 23:45:20|||||||||1
1628639130000|2021-08-10 23:45:30|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|101
1628639140000|2021-08-10 23:45:40|||||||||54
1628639150000|2021-08-10 23:45:50|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|13
1628639160000|2021-08-10 23:46:00|||||||||12
1628639170000|2021-08-10 23:46:10|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|20
1628639180000|2021-08-10 23:46:20|||||||||4
1628639190000|2021-08-10 23:46:30|||||||||2
1628639200000|2021-08-10 23:46:40|||||||||3
1628639210000|2021-08-10 23:46:50|||||||||47
1628639220000|2021-08-10 23:47:00|||||||||6
1628639230000|2021-08-10 23:47:10|||||||||9
1628639240000|2021-08-10 23:47:20|||||||||39
1628639250000|2021-08-10 23:47:30|||||||||52
1628639260000|2021-08-10 23:47:40|||||||||10
1628639270000|2021-08-10 23:47:50|||||||||6
1628639280000|2021-08-10 23:48:00|||||||||15
1628639300000|2021-08-10 23:48:20|||||||||16
1628639310000|2021-08-10 23:48:30|||||||||4
1628639320000|2021-08-10 23:48:40|||||||||18
1628639340000|2021-08-10 23:49:00|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|170
1628639350000|2021-08-10 23:49:10|||||||||19
1628639360000|2021-08-10 23:49:20|||||||||15
1628639370000|2021-08-10 23:49:30|4435.2|4434.6|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|92
1628639380000|2021-08-10 23:49:40|||||||||47
1628639390000|2021-08-10 23:49:50|4434.7|4434.1|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|21
1628639400000|2021-08-10 23:50:00|4434.7|4434.1|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|62
1628639410000|2021-08-10 23:50:10|4435.07|4434.47|4435.2|4434.6|4435.2|4434.6|4434.95|4434.35|22
1628639420000|2021-08-10 23:50:20|||||||||4
1628639430000|2021-08-10 23:50:30|||||||||24
1628639440000|2021-08-10 23:50:40|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|16
1628639450000|2021-08-10 23:50:50|4435.07|4434.47|4435.2|4434.6|4435.2|4434.6|4435.07|4434.47|12
1628639460000|2021-08-10 23:51:00|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|7
1628639470000|2021-08-10 23:51:10|4435.07|4434.47|4435.07|4434.47|4435.2|4434.6|4435.07|4434.47|11
1628639480000|2021-08-10 23:51:20|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|0
1628639490000|2021-08-10 23:51:30|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|18
1628639500000|2021-08-10 23:51:40|||||||||7
1628639510000|2021-08-10 23:51:50|4434.7|4434.1|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|45
1628639520000|2021-08-10 23:52:00|||||||||2
1628639540000|2021-08-10 23:52:20|||||||||5
1628639550000|2021-08-10 23:52:30|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|17
1628639560000|2021-08-10 23:52:40|4434.95|4434.35|4435.2|4434.6|4435.2|4434.6|4434.95|4434.35|15
1628639570000|2021-08-10 23:52:50|||||||||2
1628639580000|2021-08-10 23:53:00|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|35
1628639590000|2021-08-10 23:53:10|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|9
1628639610000|2021-08-10 23:53:30|4435.32|4434.72|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|12
1628639620000|2021-08-10 23:53:40|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4
1628639630000|2021-08-10 23:53:50|4435.45|4434.85|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|11
1628639640000|2021-08-10 23:54:00|4435.32|4434.72|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|20
1628639680000|2021-08-10 23:54:40|4435.32|4434.72|4435.2|4434.6|4435.32|4434.72|4435.2|4434.6|27
1628639690000|2021-08-10 23:54:50|4435.32|4434.72|4435.2|4434.6|4435.32|4434.72|4435.2|4434.6|0
1628639700000|2021-08-10 23:55:00|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|21
1628639710000|2021-08-10 23:55:10|4435.32|4434.72|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|10
1628639730000|2021-08-10 23:55:30|||||||||4
1628639740000|2021-08-10 23:55:40|4435.32|4434.72|4435.32|4434.72|4435.45|4434.85|4435.32|4434.72|0
1628639750000|2021-08-10 23:55:50|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|13
1628639760000|2021-08-10 23:56:00|||||||||10
1628639770000|2021-08-10 23:56:10|||||||||2
1628639780000|2021-08-10 23:56:20|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|11
1628639810000|2021-08-10 23:56:50|||||||||5
1628639850000|2021-08-10 23:57:30|||||||||9
1628639860000|2021-08-10 23:57:40|4434.7|4434.1|4434.82|4434.22|4434.95|4434.35|4434.7|4434.1|28
1628639870000|2021-08-10 23:57:50|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.82|4434.22|5
1628639880000|2021-08-10 23:58:00|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|10
1628639890000|2021-08-10 23:58:10|||||||||1
1628639900000|2021-08-10 23:58:20|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|21
1628639910000|2021-08-10 23:58:30|4434.7|4434.1|4434.45|4433.85|4434.7|4434.1|4434.45|4433.85|20
1628639930000|2021-08-10 23:58:50|||||||||27
1628639940000|2021-08-10 23:59:00|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.32|4433.72|10
1628639950000|2021-08-10 23:59:10|||||||||2
1628639960000|2021-08-10 23:59:20|||||||||3
1628639970000|2021-08-10 23:59:30|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|7
1628639980000|2021-08-10 23:59:40|||||||||4
1628640000000|2021-08-11 00:00:00|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|56
1628640010000|2021-08-11 00:00:10|4434.82|4434.22|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|30
1628640020000|2021-08-11 00:00:20|4434.95|4434.35|4435.2|4434.6|4435.2|4434.6|4434.95|4434.35|74
1628640030000|2021-08-11 00:00:30|4435.07|4434.47|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|35
1628640040000|2021-08-11 00:00:40|4435.07|4434.47|4435.7|4435.1|4435.7|4435.1|4434.95|4434.35|151
1628640050000|2021-08-11 00:00:50|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|5
1628640060000|2021-08-11 00:01:00|4435.7|4435.1|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|38
1628640070000|2021-08-11 00:01:10|4435.57|4434.97|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|14
1628640080000|2021-08-11 00:01:20|4435.57|4434.97|4435.7|4435.1|4435.7|4435.1|4435.57|4434.97|4
1628640100000|2021-08-11 00:01:40|4435.82|4435.22|4435.95|4435.35|4435.95|4435.35|4435.7|4435.1|52
1628640110000|2021-08-11 00:01:50|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|32
1628640120000|2021-08-11 00:02:00|4435.82|4435.22|4435.95|4435.35|4435.95|4435.35|4435.82|4435.22|22
1628640130000|2021-08-11 00:02:10|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|4435.95|4435.35|84
1628640140000|2021-08-11 00:02:20|4435.95|4435.35|4435.95|4435.35|4436.2|4435.6|4435.95|4435.35|9
1628640150000|2021-08-11 00:02:30|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|4436.07|4435.47|2
1628640170000|2021-08-11 00:02:50|4436.57|4435.97|4436.57|4435.97|4436.57|4435.97|4436.45|4435.85|76
1628640180000|2021-08-11 00:03:00|4436.45|4435.85|4436.7|4436.1|4436.7|4436.1|4436.45|4435.85|31
1628640190000|2021-08-11 00:03:10|4436.57|4435.97|4436.95|4436.35|4436.95|4436.35|4436.57|4435.97|55
1628640200000|2021-08-11 00:03:20|||||||||110
1628640210000|2021-08-11 00:03:30|4437.07|4436.47|4436.95|4436.35|4437.2|4436.6|4436.95|4436.35|76
1628640220000|2021-08-11 00:03:40|4436.7|4436.1|4436.45|4435.85|4436.82|4436.22|4436.45|4435.85|88
1628640230000|2021-08-11 00:03:50|4436.32|4435.72|4436.45|4435.85|4436.45|4435.85|4436.2|4435.6|26
1628640240000|2021-08-11 00:04:00|||||||||5
1628640250000|2021-08-11 00:04:10|4436.32|4435.72|4436.32|4435.72|4436.45|4435.85|4436.2|4435.6|24
1628640260000|2021-08-11 00:04:20|4436.45|4435.85|4436.2|4435.6|4436.45|4435.85|4436.2|4435.6|10
1628640270000|2021-08-11 00:04:30|4435.95|4435.35|4436.2|4435.6|4436.2|4435.6|4435.95|4435.35|11
1628640280000|2021-08-11 00:04:40|4436.07|4435.47|4436.2|4435.6|4436.2|4435.6|4435.95|4435.35|18
1628640290000|2021-08-11 00:04:50|4435.95|4435.35|4436.2|4435.6|4436.2|4435.6|4435.95|4435.35|31
1628640300000|2021-08-11 00:05:00|4436.07|4435.47|4436.2|4435.6|4436.2|4435.6|4436.07|4435.47|17
1628640310000|2021-08-11 00:05:10|4436.32|4435.72|4436.2|4435.6|4436.45|4435.85|4436.2|4435.6|19
1628640320000|2021-08-11 00:05:20|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|12
1628640330000|2021-08-11 00:05:30|4436.07|4435.47|4435.95|4435.35|4436.07|4435.47|4435.95|4435.35|28
1628640340000|2021-08-11 00:05:40|4436.2|4435.6|4435.95|4435.35|4436.2|4435.6|4435.95|4435.35|27
1628640350000|2021-08-11 00:05:50|4435.7|4435.1|4435.7|4435.1|4435.95|4435.35|4435.7|4435.1|8
1628640360000|2021-08-11 00:06:00|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.7|4435.1|68
1628640370000|2021-08-11 00:06:10|4435.82|4435.22|4435.82|4435.22|4435.95|4435.35|4435.82|4435.22|16
1628640380000|2021-08-11 00:06:20|4435.95|4435.35|4436.07|4435.47|4436.2|4435.6|4435.82|4435.22|10
1628640390000|2021-08-11 00:06:30|4435.95|4435.35|4436.2|4435.6|4436.2|4435.6|4435.95|4435.35|18
1628640400000|2021-08-11 00:06:40|4436.07|4435.47|4435.95|4435.35|4436.07|4435.47|4435.95|4435.35|19
1628640410000|2021-08-11 00:06:50|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|6
1628640420000|2021-08-11 00:07:00|4435.82|4435.22|4435.82|4435.22|4435.95|4435.35|4435.7|4435.1|13
1628640430000|2021-08-11 00:07:10|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|0
1628640440000|2021-08-11 00:07:20|4435.45|4434.85|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|67
1628640450000|2021-08-11 00:07:30|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|99
1628640460000|2021-08-11 00:07:40|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|46
1628640470000|2021-08-11 00:07:50|4435.07|4434.47|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|13
1628640480000|2021-08-11 00:08:00|4435.2|4434.6|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|21
1628640500000|2021-08-11 00:08:20|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|25
1628640510000|2021-08-11 00:08:30|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|3
1628640520000|2021-08-11 00:08:40|4435.07|4434.47|4435.2|4434.6|4435.2|4434.6|4434.95|4434.35|13
1628640530000|2021-08-11 00:08:50|4435.07|4434.47|4434.95|4434.35|4435.07|4434.47|4434.95|4434.35|14
1628640540000|2021-08-11 00:09:00|4434.82|4434.22|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|22
1628640550000|2021-08-11 00:09:10|4434.82|4434.22|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|21
1628640560000|2021-08-11 00:09:20|4434.7|4434.1|4434.82|4434.22|4434.95|4434.35|4434.7|4434.1|13
1628640570000|2021-08-11 00:09:30|4434.7|4434.1|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|8
1628640590000|2021-08-11 00:09:50|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4434.95|4434.35|14
1628640600000|2021-08-11 00:10:00|4435.45|4434.85|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|44
1628640610000|2021-08-11 00:10:10|4435.45|4434.85|4435.32|4434.72|4435.45|4434.85|4435.2|4434.6|13
1628640620000|2021-08-11 00:10:20|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|15
1628640630000|2021-08-11 00:10:30|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.45|4434.85|34
1628640640000|2021-08-11 00:10:40|4435.82|4435.22|4435.82|4435.22|4435.82|4435.22|4435.82|4435.22|10
1628640650000|2021-08-11 00:10:50|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|6
1628640660000|2021-08-11 00:11:00|4435.7|4435.1|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|42
1628640670000|2021-08-11 00:11:10|||||||||1
1628640680000|2021-08-11 00:11:20|||||||||6
1628640690000|2021-08-11 00:11:30|4435.7|4435.1|4435.57|4434.97|4435.7|4435.1|4435.45|4434.85|20
1628640700000|2021-08-11 00:11:40|4435.45|4434.85|4435.7|4435.1|4435.7|4435.1|4435.45|4434.85|2
1628640710000|2021-08-11 00:11:50|||||||||8
1628640730000|2021-08-11 00:12:10|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|16
1628640750000|2021-08-11 00:12:30|4435.32|4434.72|4435.45|4434.85|4435.45|4434.85|4435.32|4434.72|23
1628640770000|2021-08-11 00:12:50|4435.7|4435.1|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|18
1628640780000|2021-08-11 00:13:00|4435.32|4434.72|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|5
1628640800000|2021-08-11 00:13:20|4435.07|4434.47|4435.2|4434.6|4435.2|4434.6|4434.95|4434.35|29
1628640810000|2021-08-11 00:13:30|4434.95|4434.35|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|26
1628640820000|2021-08-11 00:13:40|4434.82|4434.22|4434.95|4434.35|4434.95|4434.35|4434.82|4434.22|1
1628640830000|2021-08-11 00:13:50|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.07|4434.47|16
1628640840000|2021-08-11 00:14:00|4434.95|4434.35|4435.07|4434.47|4435.07|4434.47|4434.95|4434.35|7
1628640850000|2021-08-11 00:14:10|4435.2|4434.6|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|1
1628640860000|2021-08-11 00:14:20|4435.2|4434.6|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|2
1628640870000|2021-08-11 00:14:30|4434.82|4434.22|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|14
1628640880000|2021-08-11 00:14:40|4434.82|4434.22|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|5
1628640900000|2021-08-11 00:15:00|4434.95|4434.35|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|23
1628640910000|2021-08-11 00:15:10|4434.82|4434.22|4435.45|4434.85|4435.45|4434.85|4434.82|4434.22|47
1628640920000|2021-08-11 00:15:20|4435.2|4434.6|4435.2|4434.6|4435.32|4434.72|4435.2|4434.6|20
1628640930000|2021-08-11 00:15:30|||||||||1
1628640940000|2021-08-11 00:15:40|4435.45|4434.85|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|20
1628640950000|2021-08-11 00:15:50|4435.45|4434.85|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|5
1628640960000|2021-08-11 00:16:00|||||||||3
1628640970000|2021-08-11 00:16:10|||||||||18
1628640980000|2021-08-11 00:16:20|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|19
1628641000000|2021-08-11 00:16:40|4435.32|4434.72|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|21
1628641010000|2021-08-11 00:16:50|||||||||1
1628641020000|2021-08-11 00:17:00|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|23
1628641030000|2021-08-11 00:17:10|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|23
1628641040000|2021-08-11 00:17:20|4435.32|4434.72|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|5
1628641050000|2021-08-11 00:17:30|4435.32|4434.72|4435.45|4434.85|4435.45|4434.85|4435.32|4434.72|2
1628641060000|2021-08-11 00:17:40|4435.2|4434.6|4435.32|4434.72|4435.45|4434.85|4435.2|4434.6|8
1628641070000|2021-08-11 00:17:50|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|2
1628641080000|2021-08-11 00:18:00|4435.45|4434.85|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|6
1628641090000|2021-08-11 00:18:10|4435.07|4434.47|4434.95|4434.35|4435.07|4434.47|4434.95|4434.35|28
1628641100000|2021-08-11 00:18:20|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.07|4434.47|6
1628641120000|2021-08-11 00:18:40|4435.45|4434.85|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|14
1628641140000|2021-08-11 00:19:00|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|7
1628641150000|2021-08-11 00:19:10|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|9
1628641160000|2021-08-11 00:19:20|||||||||3
1628641170000|2021-08-11 00:19:30|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|10
1628641180000|2021-08-11 00:19:40|4435.2|4434.6|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|6
1628641200000|2021-08-11 00:20:00|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|8
1628641220000|2021-08-11 00:20:20|4435.95|4435.35|4435.7|4435.1|4435.95|4435.35|4435.7|4435.1|22
1628641230000|2021-08-11 00:20:30|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.7|4435.1|21
1628641250000|2021-08-11 00:20:50|||||||||5
1628641260000|2021-08-11 00:21:00|4436.2|4435.6|4435.95|4435.35|4436.2|4435.6|4435.95|4435.35|42
1628641270000|2021-08-11 00:21:10|||||||||2
1628641280000|2021-08-11 00:21:20|4435.7|4435.1|4435.95|4435.35|4435.95|4435.35|4435.7|4435.1|52
1628641290000|2021-08-11 00:21:30|4435.7|4435.1|4435.7|4435.1|4435.95|4435.35|4435.7|4435.1|7
1628641300000|2021-08-11 00:21:40|||||||||6
1628641320000|2021-08-11 00:22:00|4435.45|4434.85|4435.7|4435.1|4435.7|4435.1|4435.45|4434.85|30
1628641330000|2021-08-11 00:22:10|4435.57|4434.97|4435.7|4435.1|4435.7|4435.1|4435.57|4434.97|4
1628641340000|2021-08-11 00:22:20|4435.45|4434.85|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|39
1628641350000|2021-08-11 00:22:30|||||||||10
1628641360000|2021-08-11 00:22:40|4435.2|4434.6|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|26
1628641370000|2021-08-11 00:22:50|||||||||1
1628641380000|2021-08-11 00:23:00|||||||||3
1628641390000|2021-08-11 00:23:10|||||||||1
1628641400000|2021-08-11 00:23:20|||||||||1
1628641410000|2021-08-11 00:23:30|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|9
1628641420000|2021-08-11 00:23:40|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|10
1628641430000|2021-08-11 00:23:50|4435.32|4434.72|4435.32|4434.72|4435.45|4434.85|4435.32|4434.72|12
1628641440000|2021-08-11 00:24:00|4435.2|4434.6|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|21
1628641450000|2021-08-11 00:24:10|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|52
1628641460000|2021-08-11 00:24:20|||||||||7
1628641470000|2021-08-11 00:24:30|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|22
1628641480000|2021-08-11 00:24:40|4434.95|4434.35|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|9
1628641490000|2021-08-11 00:24:50|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|20
1628641500000|2021-08-11 00:25:00|4434.82|4434.22|4434.95|4434.35|4434.95|4434.35|4434.82|4434.22|14
1628641510000|2021-08-11 00:25:10|4434.82|4434.22|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|6
1628641520000|2021-08-11 00:25:20|4434.82|4434.22|4434.95|4434.35|4434.95|4434.35|4434.82|4434.22|6
1628641530000|2021-08-11 00:25:30|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|53
1628641540000|2021-08-11 00:25:40|4434.45|4433.85|4434.45|4433.85|4434.7|4434.1|4434.45|4433.85|74
1628641550000|2021-08-11 00:25:50|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|16
1628641560000|2021-08-11 00:26:00|4434.45|4433.85|4434.45|4433.85|4434.7|4434.1|4434.45|4433.85|29
1628641570000|2021-08-11 00:26:10|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|5
1628641580000|2021-08-11 00:26:20|4434.45|4433.85|4434.45|4433.85|4434.57|4433.97|4434.45|4433.85|24
1628641590000|2021-08-11 00:26:30|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|17
1628641610000|2021-08-11 00:26:50|4434.07|4433.47|4433.95|4433.35|4434.07|4433.47|4433.95|4433.35|148
1628641620000|2021-08-11 00:27:00|||||||||29
1628641630000|2021-08-11 00:27:10|4434.2|4433.6|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|46
1628641640000|2021-08-11 00:27:20|4434.07|4433.47|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|25
1628641650000|2021-08-11 00:27:30|||||||||1
1628641660000|2021-08-11 00:27:40|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|12
1628641670000|2021-08-11 00:27:50|||||||||23
1628641680000|2021-08-11 00:28:00|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|83
1628641690000|2021-08-11 00:28:10|||||||||6
1628641700000|2021-08-11 00:28:20|||||||||2
1628641710000|2021-08-11 00:28:30|4434.82|4434.22|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|44
1628641720000|2021-08-11 00:28:40|4434.45|4433.85|4434.57|4433.97|4434.7|4434.1|4434.45|4433.85|24
1628641730000|2021-08-11 00:28:50|4434.7|4434.1|4434.45|4433.85|4434.7|4434.1|4434.45|4433.85|6
1628641740000|2021-08-11 00:29:00|4434.32|4433.72|4434.32|4433.72|4434.45|4433.85|4434.2|4433.6|26
1628641750000|2021-08-11 00:29:10|4434.2|4433.6|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|2
1628641760000|2021-08-11 00:29:20|4434.32|4433.72|4434.2|4433.6|4434.32|4433.72|4434.2|4433.6|18
1628641770000|2021-08-11 00:29:30|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|3
1628641780000|2021-08-11 00:29:40|||||||||2
1628641790000|2021-08-11 00:29:50|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|16
1628641800000|2021-08-11 00:30:00|4434.32|4433.72|4434.2|4433.6|4434.32|4433.72|4434.2|4433.6|17
1628641810000|2021-08-11 00:30:10|||||||||6
1628641820000|2021-08-11 00:30:20|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.32|4433.72|15
1628641830000|2021-08-11 00:30:30|4434.2|4433.6|4434.32|4433.72|4434.32|4433.72|4434.2|4433.6|7
1628641840000|2021-08-11 00:30:40|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|10
1628641860000|2021-08-11 00:31:00|||||||||29
1628641870000|2021-08-11 00:31:10|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|41
1628641880000|2021-08-11 00:31:20|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|13
1628641890000|2021-08-11 00:31:30|4433.95|4433.35|4433.82|4433.22|4434.2|4433.6|4433.7|4433.1|27
1628641900000|2021-08-11 00:31:40|4433.7|4433.1|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|6
1628641910000|2021-08-11 00:31:50|4433.82|4433.22|4433.95|4433.35|4433.95|4433.35|4433.82|4433.22|2
1628641920000|2021-08-11 00:32:00|||||||||2
1628641930000|2021-08-11 00:32:10|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|14
1628641940000|2021-08-11 00:32:20|4433.95|4433.35|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|3
1628641960000|2021-08-11 00:32:40|4433.82|4433.22|4433.7|4433.1|4433.82|4433.22|4433.7|4433.1|20
1628641970000|2021-08-11 00:32:50|||||||||4
1628641980000|2021-08-11 00:33:00|||||||||11
1628641990000|2021-08-11 00:33:10|||||||||15
1628642000000|2021-08-11 00:33:20|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|21
1628642010000|2021-08-11 00:33:30|4433.82|4433.22|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|23
1628642020000|2021-08-11 00:33:40|||||||||1
1628642030000|2021-08-11 00:33:50|||||||||19
1628642040000|2021-08-11 00:34:00|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|8
1628642070000|2021-08-11 00:34:30|||||||||16
1628642080000|2021-08-11 00:34:40|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|8
1628642100000|2021-08-11 00:35:00|||||||||2
1628642120000|2021-08-11 00:35:20|||||||||21
1628642130000|2021-08-11 00:35:30|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|16
1628642140000|2021-08-11 00:35:40|4433.82|4433.22|4433.82|4433.22|4433.82|4433.22|4433.82|4433.22|6
1628642150000|2021-08-11 00:35:50|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|0
1628642160000|2021-08-11 00:36:00|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.57|4432.97|24
1628642170000|2021-08-11 00:36:10|||||||||12
1628642180000|2021-08-11 00:36:20|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.82|4433.22|12
1628642190000|2021-08-11 00:36:30|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|10
1628642210000|2021-08-11 00:36:50|4433.95|4433.35|4434.07|4433.47|4434.07|4433.47|4433.95|4433.35|30
1628642220000|2021-08-11 00:37:00|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|0
1628642230000|2021-08-11 00:37:10|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|13
1628642240000|2021-08-11 00:37:20|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.82|4433.22|10
1628642250000|2021-08-11 00:37:30|||||||||6
1628642290000|2021-08-11 00:38:10|4433.82|4433.22|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|8
1628642300000|2021-08-11 00:38:20|||||||||5
1628642310000|2021-08-11 00:38:30|||||||||17
1628642350000|2021-08-11 00:39:10|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|15
1628642380000|2021-08-11 00:39:40|4434.07|4433.47|4433.95|4433.35|4434.07|4433.47|4433.95|4433.35|35
1628642400000|2021-08-11 00:40:00|||||||||12
1628642430000|2021-08-11 00:40:30|||||||||3
1628642440000|2021-08-11 00:40:40|4434.07|4433.47|4434.07|4433.47|4434.2|4433.6|4433.95|4433.35|15
1628642450000|2021-08-11 00:40:50|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|1
1628642480000|2021-08-11 00:41:20|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|6
1628642490000|2021-08-11 00:41:30|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|14
1628642500000|2021-08-11 00:41:40|4434.32|4433.72|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|14
1628642510000|2021-08-11 00:41:50|||||||||1
1628642520000|2021-08-11 00:42:00|||||||||1
1628642550000|2021-08-11 00:42:30|||||||||2
1628642570000|2021-08-11 00:42:50|4433.95|4433.35|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|37
1628642580000|2021-08-11 00:43:00|4433.95|4433.35|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|25
1628642590000|2021-08-11 00:43:10|||||||||5
1628642600000|2021-08-11 00:43:20|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|13
1628642620000|2021-08-11 00:43:40|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|22
1628642640000|2021-08-11 00:44:00|4433.95|4433.35|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|31
1628642650000|2021-08-11 00:44:10|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|35
1628642660000|2021-08-11 00:44:20|4434.07|4433.47|4433.95|4433.35|4434.07|4433.47|4433.95|4433.35|1
1628642670000|2021-08-11 00:44:30|||||||||1
1628642680000|2021-08-11 00:44:40|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|12
1628642690000|2021-08-11 00:44:50|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|6
1628642710000|2021-08-11 00:45:10|4433.7|4433.1|4433.82|4433.22|4433.95|4433.35|4433.7|4433.1|24
1628642720000|2021-08-11 00:45:20|4433.7|4433.1|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|2
1628642730000|2021-08-11 00:45:30|||||||||2
1628642740000|2021-08-11 00:45:40|4434.2|4433.6|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|14
1628642750000|2021-08-11 00:45:50|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|7
1628642760000|2021-08-11 00:46:00|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|9
1628642770000|2021-08-11 00:46:10|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|2
1628642780000|2021-08-11 00:46:20|4434.32|4433.72|4434.32|4433.72|4434.32|4433.72|4434.32|4433.72|5
1628642790000|2021-08-11 00:46:30|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|7
1628642800000|2021-08-11 00:46:40|4433.95|4433.35|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|18
1628642820000|2021-08-11 00:47:00|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|10
1628642830000|2021-08-11 00:47:10|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|5
1628642840000|2021-08-11 00:47:20|||||||||1
1628642860000|2021-08-11 00:47:40|4433.7|4433.1|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|32
1628642870000|2021-08-11 00:47:50|||||||||10
1628642880000|2021-08-11 00:48:00|4433.82|4433.22|4433.95|4433.35|4433.95|4433.35|4433.82|4433.22|2
1628642900000|2021-08-11 00:48:20|||||||||2
1628642920000|2021-08-11 00:48:40|||||||||1
1628642930000|2021-08-11 00:48:50|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|8
1628642940000|2021-08-11 00:49:00|||||||||15
1628642960000|2021-08-11 00:49:20|4433.45|4432.85|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|25
1628642970000|2021-08-11 00:49:30|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|81
1628642980000|2021-08-11 00:49:40|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|63
1628643000000|2021-08-11 00:50:00|||||||||2
1628643010000|2021-08-11 00:50:10|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|19
1628643020000|2021-08-11 00:50:20|4433.82|4433.22|4433.82|4433.22|4433.95|4433.35|4433.7|4433.1|29
1628643030000|2021-08-11 00:50:30|4433.95|4433.35|4433.82|4433.22|4433.95|4433.35|4433.7|4433.1|13
1628643040000|2021-08-11 00:50:40|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|3
1628643060000|2021-08-11 00:51:00|||||||||1
1628643070000|2021-08-11 00:51:10|||||||||1
1628643080000|2021-08-11 00:51:20|4434.2|4433.6|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|27
1628643090000|2021-08-11 00:51:30|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.07|4433.47|1
1628643100000|2021-08-11 00:51:40|||||||||3
1628643110000|2021-08-11 00:51:50|||||||||1
1628643120000|2021-08-11 00:52:00|||||||||2
1628643130000|2021-08-11 00:52:10|4434.32|4433.72|4434.7|4434.1|4434.7|4434.1|4434.32|4433.72|72
1628643140000|2021-08-11 00:52:20|||||||||6
1628643160000|2021-08-11 00:52:40|4434.57|4433.97|4434.45|4433.85|4434.57|4433.97|4434.45|4433.85|33
1628643170000|2021-08-11 00:52:50|4434.7|4434.1|4434.45|4433.85|4434.7|4434.1|4434.45|4433.85|22
1628643180000|2021-08-11 00:53:00|||||||||41
1628643190000|2021-08-11 00:53:10|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.32|4433.72|17
1628643200000|2021-08-11 00:53:20|4434.32|4433.72|4434.32|4433.72|4434.45|4433.85|4434.32|4433.72|5
1628643210000|2021-08-11 00:53:30|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|2
1628643220000|2021-08-11 00:53:40|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|8
1628643230000|2021-08-11 00:53:50|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|12
1628643240000|2021-08-11 00:54:00|||||||||14
1628643280000|2021-08-11 00:54:40|||||||||34
1628643290000|2021-08-11 00:54:50|||||||||1
1628643300000|2021-08-11 00:55:00|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|11
1628643310000|2021-08-11 00:55:10|4433.82|4433.22|4433.7|4433.1|4433.82|4433.22|4433.7|4433.1|23
1628643320000|2021-08-11 00:55:20|||||||||1
1628643340000|2021-08-11 00:55:40|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|23
1628643350000|2021-08-11 00:55:50|4433.57|4432.97|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|4
1628643370000|2021-08-11 00:56:10|4433.2|4432.6|4432.7|4432.1|4433.2|4432.6|4432.45|4431.85|293
1628643380000|2021-08-11 00:56:20|||||||||6
1628643390000|2021-08-11 00:56:30|4432.57|4431.97|4432.45|4431.85|4432.57|4431.97|4432.45|4431.85|25
1628643400000|2021-08-11 00:56:40|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|17
1628643410000|2021-08-11 00:56:50|||||||||4
1628643420000|2021-08-11 00:57:00|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|15
1628643430000|2021-08-11 00:57:10|||||||||5
1628643440000|2021-08-11 00:57:20|||||||||9
1628643450000|2021-08-11 00:57:30|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|51
1628643460000|2021-08-11 00:57:40|||||||||1
1628643470000|2021-08-11 00:57:50|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|22
1628643480000|2021-08-11 00:58:00|4432.7|4432.1|4432.2|4431.6|4432.7|4432.1|4432.2|4431.6|56
1628643490000|2021-08-11 00:58:10|||||||||1
1628643500000|2021-08-11 00:58:20|4432.32|4431.72|4432.2|4431.6|4432.32|4431.72|4432.2|4431.6|27
1628643510000|2021-08-11 00:58:30|4432.45|4431.85|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|17
1628643520000|2021-08-11 00:58:40|||||||||6
1628643540000|2021-08-11 00:59:00|4432.32|4431.72|4432.45|4431.85|4432.45|4431.85|4432.32|4431.72|25
1628643550000|2021-08-11 00:59:10|||||||||16
1628643560000|2021-08-11 00:59:20|4432.2|4431.6|4432.32|4431.72|4432.32|4431.72|4432.2|4431.6|6
1628643570000|2021-08-11 00:59:30|4432.2|4431.6|4432.45|4431.85|4432.45|4431.85|4432.2|4431.6|0
1628643580000|2021-08-11 00:59:40|||||||||2
1628643590000|2021-08-11 00:59:50|||||||||3
1628643600000|2021-08-11 01:00:00|4432.2|4431.6|4431.95|4431.35|4432.2|4431.6|4431.95|4431.35|90
1628643610000|2021-08-11 01:00:10|4431.7|4431.1|4431.45|4430.85|4431.7|4431.1|4431.45|4430.85|74
1628643620000|2021-08-11 01:00:20|4431.2|4430.6|4430.95|4430.35|4431.45|4430.85|4430.82|4430.22|294
1628643630000|2021-08-11 01:00:30|||||||||8
1628643640000|2021-08-11 01:00:40|4430.7|4430.1|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|63
1628643650000|2021-08-11 01:00:50|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|60
1628643660000|2021-08-11 01:01:00|4431.07|4430.47|4431.07|4430.47|4431.2|4430.6|4430.95|4430.35|43
1628643670000|2021-08-11 01:01:10|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|20
1628643680000|2021-08-11 01:01:20|4430.7|4430.1|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|30
1628643690000|2021-08-11 01:01:30|||||||||15
1628643700000|2021-08-11 01:01:40|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|13
1628643710000|2021-08-11 01:01:50|4431.07|4430.47|4431.07|4430.47|4431.2|4430.6|4431.07|4430.47|47
1628643720000|2021-08-11 01:02:00|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|20
1628643740000|2021-08-11 01:02:20|4431.07|4430.47|4430.95|4430.35|4431.07|4430.47|4430.95|4430.35|43
1628643750000|2021-08-11 01:02:30|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|72
1628643760000|2021-08-11 01:02:40|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|98
1628643780000|2021-08-11 01:03:00|4431.45|4430.85|4431.32|4430.72|4431.45|4430.85|4431.32|4430.72|85
1628643790000|2021-08-11 01:03:10|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|18
1628643800000|2021-08-11 01:03:20|4431.2|4430.6|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|5
1628643820000|2021-08-11 01:03:40|||||||||2
1628643830000|2021-08-11 01:03:50|||||||||10
1628643840000|2021-08-11 01:04:00|4431.32|4430.72|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|13
1628643850000|2021-08-11 01:04:10|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.32|4430.72|10
1628643860000|2021-08-11 01:04:20|||||||||1
1628643870000|2021-08-11 01:04:30|4431.7|4431.1|4431.45|4430.85|4431.7|4431.1|4431.45|4430.85|50
1628643890000|2021-08-11 01:04:50|||||||||18
1628643900000|2021-08-11 01:05:00|4431.32|4430.72|4431.45|4430.85|4431.45|4430.85|4431.32|4430.72|10
1628643910000|2021-08-11 01:05:10|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|21
1628643930000|2021-08-11 01:05:30|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|50
1628643960000|2021-08-11 01:06:00|4431.2|4430.6|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|23
1628643970000|2021-08-11 01:06:10|4431.32|4430.72|4431.2|4430.6|4431.32|4430.72|4431.2|4430.6|6
1628643980000|2021-08-11 01:06:20|4431.32|4430.72|4431.45|4430.85|4431.45|4430.85|4431.32|4430.72|12
1628644040000|2021-08-11 01:07:20|||||||||24
1628644060000|2021-08-11 01:07:40|||||||||4
1628644070000|2021-08-11 01:07:50|||||||||9
1628644090000|2021-08-11 01:08:10|||||||||7
1628644110000|2021-08-11 01:08:30|||||||||69
1628644120000|2021-08-11 01:08:40|||||||||29
1628644140000|2021-08-11 01:09:00|||||||||5
1628644180000|2021-08-11 01:09:40|||||||||3
1628644190000|2021-08-11 01:09:50|||||||||28
1628644200000|2021-08-11 01:10:00|4431.32|4430.72|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|43
1628644210000|2021-08-11 01:10:10|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|69
1628644230000|2021-08-11 01:10:30|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|33
1628644240000|2021-08-11 01:10:40|||||||||21
1628644250000|2021-08-11 01:10:50|4431.32|4430.72|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|5
1628644260000|2021-08-11 01:11:00|4431.2|4430.6|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|13
1628644270000|2021-08-11 01:11:10|||||||||7
1628644300000|2021-08-11 01:11:40|4431.32|4430.72|4431.2|4430.6|4431.32|4430.72|4431.2|4430.6|12
1628644310000|2021-08-11 01:11:50|4431.32|4430.72|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|6
1628644320000|2021-08-11 01:12:00|4431.32|4430.72|4431.2|4430.6|4431.32|4430.72|4431.2|4430.6|3
1628644330000|2021-08-11 01:12:10|||||||||2
1628644380000|2021-08-11 01:13:00|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|35
1628644390000|2021-08-11 01:13:10|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|8
1628644400000|2021-08-11 01:13:20|4431.32|4430.72|4431.32|4430.72|4431.45|4430.85|4431.2|4430.6|22
1628644410000|2021-08-11 01:13:30|4431.2|4430.6|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|10
1628644420000|2021-08-11 01:13:40|||||||||59
1628644440000|2021-08-11 01:14:00|||||||||4
1628644450000|2021-08-11 01:14:10|4431.32|4430.72|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|35
1628644460000|2021-08-11 01:14:20|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|6
1628644480000|2021-08-11 01:14:40|4431.32|4430.72|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|10
1628644500000|2021-08-11 01:15:00|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|109
1628644510000|2021-08-11 01:15:10|4431.2|4430.6|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|75
1628644520000|2021-08-11 01:15:20|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|33
1628644530000|2021-08-11 01:15:30|||||||||6
1628644540000|2021-08-11 01:15:40|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|20
1628644550000|2021-08-11 01:15:50|||||||||58
1628644560000|2021-08-11 01:16:00|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.07|4430.47|29
1628644570000|2021-08-11 01:16:10|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|19
1628644580000|2021-08-11 01:16:20|||||||||4
1628644590000|2021-08-11 01:16:30|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|82
1628644600000|2021-08-11 01:16:40|||||||||16
1628644610000|2021-08-11 01:16:50|4431.95|4431.35|4431.7|4431.1|4431.95|4431.35|4431.7|4431.1|45
1628644620000|2021-08-11 01:17:00|4431.82|4431.22|4431.7|4431.1|4431.95|4431.35|4431.7|4431.1|40
1628644630000|2021-08-11 01:17:10|4431.82|4431.22|4431.95|4431.35|4431.95|4431.35|4431.7|4431.1|9
1628644640000|2021-08-11 01:17:20|||||||||14
1628644650000|2021-08-11 01:17:30|||||||||4
1628644660000|2021-08-11 01:17:40|||||||||1
1628644670000|2021-08-11 01:17:50|||||||||44
1628644680000|2021-08-11 01:18:00|||||||||6
1628644690000|2021-08-11 01:18:10|||||||||62
1628644700000|2021-08-11 01:18:20|4431.82|4431.22|4431.95|4431.35|4431.95|4431.35|4431.7|4431.1|11
1628644710000|2021-08-11 01:18:30|4431.7|4431.1|4431.95|4431.35|4431.95|4431.35|4431.7|4431.1|14
1628644720000|2021-08-11 01:18:40|4431.7|4431.1|4431.95|4431.35|4431.95|4431.35|4431.7|4431.1|9
1628644740000|2021-08-11 01:19:00|||||||||63
1628644750000|2021-08-11 01:19:10|4432.45|4431.85|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|89
1628644760000|2021-08-11 01:19:20|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|3
1628644770000|2021-08-11 01:19:30|4432.2|4431.6|4432.2|4431.6|4432.32|4431.72|4432.2|4431.6|29
1628644780000|2021-08-11 01:19:40|||||||||1
1628644800000|2021-08-11 01:20:00|||||||||8
1628644830000|2021-08-11 01:20:30|||||||||16
1628644840000|2021-08-11 01:20:40|4432.32|4431.72|4432.45|4431.85|4432.45|4431.85|4432.32|4431.72|6
1628644850000|2021-08-11 01:20:50|||||||||18
1628644860000|2021-08-11 01:21:00|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|41
1628644870000|2021-08-11 01:21:10|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|30
1628644890000|2021-08-11 01:21:30|||||||||6
1628644900000|2021-08-11 01:21:40|4432.2|4431.6|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|61
1628644910000|2021-08-11 01:21:50|4432.32|4431.72|4432.45|4431.85|4432.45|4431.85|4432.2|4431.6|2
1628644920000|2021-08-11 01:22:00|4432.32|4431.72|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|12
1628644940000|2021-08-11 01:22:20|||||||||2
1628644950000|2021-08-11 01:22:30|||||||||17
1628644980000|2021-08-11 01:23:00|||||||||12
1628644990000|2021-08-11 01:23:10|||||||||2
1628645000000|2021-08-11 01:23:20|4432.45|4431.85|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|15
1628645010000|2021-08-11 01:23:30|4432.45|4431.85|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|9
1628645020000|2021-08-11 01:23:40|4432.45|4431.85|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|7
1628645040000|2021-08-11 01:24:00|||||||||6
1628645060000|2021-08-11 01:24:20|4432.32|4431.72|4432.2|4431.6|4432.32|4431.72|4432.2|4431.6|35
1628645070000|2021-08-11 01:24:30|4432.45|4431.85|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|24
1628645080000|2021-08-11 01:24:40|4432.45|4431.85|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|25
1628645100000|2021-08-11 01:25:00|4432.45|4431.85|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|20
1628645120000|2021-08-11 01:25:20|||||||||3
1628645130000|2021-08-11 01:25:30|4432.45|4431.85|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|3
1628645140000|2021-08-11 01:25:40|4432.32|4431.72|4432.2|4431.6|4432.32|4431.72|4432.2|4431.6|0
1628645150000|2021-08-11 01:25:50|4432.32|4431.72|4432.45|4431.85|4432.45|4431.85|4432.32|4431.72|0
1628645160000|2021-08-11 01:26:00|4432.32|4431.72|4432.45|4431.85|4432.45|4431.85|4432.32|4431.72|6
1628645170000|2021-08-11 01:26:10|||||||||2
1628645180000|2021-08-11 01:26:20|||||||||1
1628645190000|2021-08-11 01:26:30|||||||||9
1628645210000|2021-08-11 01:26:50|||||||||48
1628645230000|2021-08-11 01:27:10|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|55
1628645250000|2021-08-11 01:27:30|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|51
1628645260000|2021-08-11 01:27:40|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|38
1628645270000|2021-08-11 01:27:50|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.32|4432.72|94
1628645280000|2021-08-11 01:28:00|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.32|4432.72|3
1628645290000|2021-08-11 01:28:10|||||||||4
1628645300000|2021-08-11 01:28:20|||||||||5
1628645310000|2021-08-11 01:28:30|4433.2|4432.6|4433.2|4432.6|4433.32|4432.72|4433.2|4432.6|28
1628645330000|2021-08-11 01:28:50|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|17
1628645340000|2021-08-11 01:29:00|4433.2|4432.6|4433.32|4432.72|4433.45|4432.85|4433.2|4432.6|34
1628645350000|2021-08-11 01:29:10|4433.2|4432.6|4433.2|4432.6|4433.32|4432.72|4433.2|4432.6|1
1628645370000|2021-08-11 01:29:30|4433.32|4432.72|4433.32|4432.72|4433.32|4432.72|4433.32|4432.72|28
1628645380000|2021-08-11 01:29:40|4433.45|4432.85|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|8
1628645390000|2021-08-11 01:29:50|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|8
1628645400000|2021-08-11 01:30:00|4433.2|4432.6|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|26
1628645410000|2021-08-11 01:30:10|4433.7|4433.1|4433.2|4432.6|4433.7|4433.1|4433.2|4432.6|68
1628645420000|2021-08-11 01:30:20|4433.32|4432.72|4433.45|4432.85|4433.7|4433.1|4433.32|4432.72|22
1628645430000|2021-08-11 01:30:30|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|26
1628645440000|2021-08-11 01:30:40|4433.45|4432.85|4433.45|4432.85|4433.7|4433.1|4433.2|4432.6|38
1628645450000|2021-08-11 01:30:50|4433.7|4433.1|4433.45|4432.85|4433.7|4433.1|4433.2|4432.6|66
1628645460000|2021-08-11 01:31:00|||||||||75
1628645470000|2021-08-11 01:31:10|4433.32|4432.72|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|26
1628645480000|2021-08-11 01:31:20|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|19
1628645490000|2021-08-11 01:31:30|||||||||4
1628645500000|2021-08-11 01:31:40|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|93
1628645510000|2021-08-11 01:31:50|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|50
1628645520000|2021-08-11 01:32:00|4433.95|4433.35|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|139
1628645530000|2021-08-11 01:32:10|||||||||33
1628645540000|2021-08-11 01:32:20|4433.45|4432.85|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|80
1628645550000|2021-08-11 01:32:30|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|35
1628645570000|2021-08-11 01:32:50|4433.45|4432.85|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|21
1628645580000|2021-08-11 01:33:00|||||||||7
1628645590000|2021-08-11 01:33:10|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|11
1628645600000|2021-08-11 01:33:20|||||||||8
1628645610000|2021-08-11 01:33:30|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|26
1628645620000|2021-08-11 01:33:40|4433.45|4432.85|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|5
1628645630000|2021-08-11 01:33:50|||||||||3
1628645640000|2021-08-11 01:34:00|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|30
1628645650000|2021-08-11 01:34:10|4433.32|4432.72|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|15
1628645660000|2021-08-11 01:34:20|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.32|4432.72|7
1628645670000|2021-08-11 01:34:30|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|44
1628645680000|2021-08-11 01:34:40|||||||||9
1628645690000|2021-08-11 01:34:50|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.82|4433.22|19
1628645700000|2021-08-11 01:35:00|4433.82|4433.22|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|75
1628645710000|2021-08-11 01:35:10|4433.7|4433.1|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|18
1628645730000|2021-08-11 01:35:30|4433.7|4433.1|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|11
1628645740000|2021-08-11 01:35:40|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|5
1628645750000|2021-08-11 01:35:50|4433.82|4433.22|4434.2|4433.6|4434.2|4433.6|4433.82|4433.22|37
1628645760000|2021-08-11 01:36:00|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|67
1628645770000|2021-08-11 01:36:10|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|34
1628645780000|2021-08-11 01:36:20|4434.2|4433.6|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|31
1628645790000|2021-08-11 01:36:30|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|8
1628645800000|2021-08-11 01:36:40|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|2
1628645810000|2021-08-11 01:36:50|4434.2|4433.6|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|23
1628645820000|2021-08-11 01:37:00|4434.07|4433.47|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|18
1628645830000|2021-08-11 01:37:10|4434.2|4433.6|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|53
1628645840000|2021-08-11 01:37:20|4434.2|4433.6|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|27
1628645850000|2021-08-11 01:37:30|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|5
1628645860000|2021-08-11 01:37:40|||||||||5
1628645870000|2021-08-11 01:37:50|4434.32|4433.72|4434.2|4433.6|4434.32|4433.72|4434.2|4433.6|4
1628645880000|2021-08-11 01:38:00|||||||||13
1628645890000|2021-08-11 01:38:10|4434.45|4433.85|4434.07|4433.47|4434.45|4433.85|4434.07|4433.47|167
1628645900000|2021-08-11 01:38:20|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|21
1628645920000|2021-08-11 01:38:40|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|53
1628645930000|2021-08-11 01:38:50|4433.95|4433.35|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|18
1628645940000|2021-08-11 01:39:00|4433.95|4433.35|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|37
1628645960000|2021-08-11 01:39:20|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|15
1628645980000|2021-08-11 01:39:40|||||||||9
1628645990000|2021-08-11 01:39:50|4433.82|4433.22|4433.95|4433.35|4433.95|4433.35|4433.82|4433.22|60
1628646000000|2021-08-11 01:40:00|||||||||18
1628646020000|2021-08-11 01:40:20|4433.82|4433.22|4433.82|4433.22|4433.82|4433.22|4433.82|4433.22|12
1628646030000|2021-08-11 01:40:30|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.82|4433.22|0
1628646040000|2021-08-11 01:40:40|||||||||10
1628646050000|2021-08-11 01:40:50|4433.7|4433.1|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|27
1628646060000|2021-08-11 01:41:00|4433.82|4433.22|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|19
1628646070000|2021-08-11 01:41:10|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|12
1628646080000|2021-08-11 01:41:20|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|32
1628646090000|2021-08-11 01:41:30|4433.95|4433.35|4433.95|4433.35|4434.07|4433.47|4433.95|4433.35|10
1628646100000|2021-08-11 01:41:40|4433.7|4433.1|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|13
1628646110000|2021-08-11 01:41:50|4433.82|4433.22|4433.7|4433.1|4433.82|4433.22|4433.7|4433.1|23
1628646120000|2021-08-11 01:42:00|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|5
1628646130000|2021-08-11 01:42:10|4434.07|4433.47|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|21
1628646140000|2021-08-11 01:42:20|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|33
1628646150000|2021-08-11 01:42:30|||||||||1
1628646160000|2021-08-11 01:42:40|||||||||23
1628646170000|2021-08-11 01:42:50|||||||||1
1628646200000|2021-08-11 01:43:20|||||||||37
1628646220000|2021-08-11 01:43:40|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|50
1628646230000|2021-08-11 01:43:50|4434.32|4433.72|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|21
1628646240000|2021-08-11 01:44:00|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.32|4433.72|29
1628646250000|2021-08-11 01:44:10|4434.32|4433.72|4434.2|4433.6|4434.32|4433.72|4434.2|4433.6|2
1628646260000|2021-08-11 01:44:20|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|14
1628646280000|2021-08-11 01:44:40|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|6
1628646290000|2021-08-11 01:44:50|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|20
1628646300000|2021-08-11 01:45:00|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4433.95|4433.35|34
1628646310000|2021-08-11 01:45:10|4434.07|4433.47|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|13
1628646320000|2021-08-11 01:45:20|||||||||1
1628646330000|2021-08-11 01:45:30|||||||||23
1628646340000|2021-08-11 01:45:40|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|17
1628646350000|2021-08-11 01:45:50|4433.95|4433.35|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|17
1628646360000|2021-08-11 01:46:00|4433.82|4433.22|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|17
1628646370000|2021-08-11 01:46:10|||||||||2
1628646380000|2021-08-11 01:46:20|4434.2|4433.6|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|25
1628646420000|2021-08-11 01:47:00|4433.7|4433.1|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|19
1628646430000|2021-08-11 01:47:10|||||||||4
1628646440000|2021-08-11 01:47:20|||||||||2
1628646460000|2021-08-11 01:47:40|4433.45|4432.85|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|39
1628646470000|2021-08-11 01:47:50|4433.45|4432.85|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|12
1628646480000|2021-08-11 01:48:00|4433.82|4433.22|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|10
1628646490000|2021-08-11 01:48:10|||||||||2
1628646500000|2021-08-11 01:48:20|4433.45|4432.85|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|36
1628646510000|2021-08-11 01:48:30|||||||||16
1628646520000|2021-08-11 01:48:40|||||||||16
1628646530000|2021-08-11 01:48:50|||||||||8
1628646540000|2021-08-11 01:49:00|||||||||4
1628646550000|2021-08-11 01:49:10|4433.57|4432.97|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|31
1628646580000|2021-08-11 01:49:40|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|20
1628646590000|2021-08-11 01:49:50|4433.45|4432.85|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|17
1628646600000|2021-08-11 01:50:00|4433.57|4432.97|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|8
1628646610000|2021-08-11 01:50:10|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|13
1628646620000|2021-08-11 01:50:20|||||||||21
1628646630000|2021-08-11 01:50:30|||||||||2
1628646640000|2021-08-11 01:50:40|4433.95|4433.35|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|11
1628646660000|2021-08-11 01:51:00|4433.82|4433.22|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|24
1628646670000|2021-08-11 01:51:10|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|41
1628646690000|2021-08-11 01:51:30|4433.82|4433.22|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|22
1628646700000|2021-08-11 01:51:40|4433.82|4433.22|4433.95|4433.35|4433.95|4433.35|4433.82|4433.22|19
1628646710000|2021-08-11 01:51:50|4433.82|4433.22|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|8
1628646720000|2021-08-11 01:52:00|4433.7|4433.1|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|17
1628646750000|2021-08-11 01:52:30|||||||||11
1628646770000|2021-08-11 01:52:50|||||||||9
1628646780000|2021-08-11 01:53:00|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|14
1628646790000|2021-08-11 01:53:10|||||||||1
1628646800000|2021-08-11 01:53:20|||||||||1
1628646810000|2021-08-11 01:53:30|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|55
1628646830000|2021-08-11 01:53:50|||||||||1
1628646840000|2021-08-11 01:54:00|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|13
1628646860000|2021-08-11 01:54:20|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|109
1628646870000|2021-08-11 01:54:30|||||||||9
1628646880000|2021-08-11 01:54:40|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|2
1628646890000|2021-08-11 01:54:50|||||||||12
1628646900000|2021-08-11 01:55:00|4434.2|4433.6|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|44
1628646910000|2021-08-11 01:55:10|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|6
1628646920000|2021-08-11 01:55:20|||||||||4
1628646940000|2021-08-11 01:55:40|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|78
1628646960000|2021-08-11 01:56:00|4433.82|4433.22|4433.7|4433.1|4433.82|4433.22|4433.7|4433.1|29
1628646970000|2021-08-11 01:56:10|||||||||4
1628646980000|2021-08-11 01:56:20|||||||||1
1628647020000|2021-08-11 01:57:00|4433.82|4433.22|4433.95|4433.35|4433.95|4433.35|4433.82|4433.22|21
1628647030000|2021-08-11 01:57:10|||||||||15
1628647040000|2021-08-11 01:57:20|4433.82|4433.22|4433.7|4433.1|4433.82|4433.22|4433.7|4433.1|23
1628647050000|2021-08-11 01:57:30|4433.82|4433.22|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|5
1628647060000|2021-08-11 01:57:40|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|10
1628647070000|2021-08-11 01:57:50|4434.07|4433.47|4434.07|4433.47|4434.2|4433.6|4433.95|4433.35|18
1628647080000|2021-08-11 01:58:00|4433.95|4433.35|4433.95|4433.35|4434.07|4433.47|4433.95|4433.35|1
1628647090000|2021-08-11 01:58:10|4434.2|4433.6|4434.07|4433.47|4434.2|4433.6|4434.07|4433.47|6
1628647100000|2021-08-11 01:58:20|4433.95|4433.35|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|10
1628647110000|2021-08-11 01:58:30|||||||||8
1628647140000|2021-08-11 01:59:00|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|19
1628647150000|2021-08-11 01:59:10|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.32|4433.72|12
1628647170000|2021-08-11 01:59:30|||||||||1
1628647190000|2021-08-11 01:59:50|||||||||10
1628647200000|2021-08-11 02:00:00|||||||||77
1628647210000|2021-08-11 02:00:10|||||||||3
1628647230000|2021-08-11 02:00:30|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|60
1628647240000|2021-08-11 02:00:40|||||||||8
1628647250000|2021-08-11 02:00:50|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4434.07|4433.47|7
1628647260000|2021-08-11 02:01:00|||||||||6
1628647270000|2021-08-11 02:01:10|||||||||15
1628647290000|2021-08-11 02:01:30|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|23
1628647310000|2021-08-11 02:01:50|4434.2|4433.6|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|50
1628647320000|2021-08-11 02:02:00|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|27
1628647330000|2021-08-11 02:02:10|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|6
1628647340000|2021-08-11 02:02:20|4434.2|4433.6|4434.32|4433.72|4434.45|4433.85|4434.2|4433.6|21
1628647350000|2021-08-11 02:02:30|4434.2|4433.6|4434.2|4433.6|4434.32|4433.72|4434.2|4433.6|1
1628647360000|2021-08-11 02:02:40|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|6
1628647370000|2021-08-11 02:02:50|||||||||38
1628647380000|2021-08-11 02:03:00|||||||||2
1628647400000|2021-08-11 02:03:20|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|18
1628647410000|2021-08-11 02:03:30|||||||||6
1628647420000|2021-08-11 02:03:40|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|6
1628647430000|2021-08-11 02:03:50|||||||||8
1628647440000|2021-08-11 02:04:00|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|8
1628647450000|2021-08-11 02:04:10|||||||||46
1628647460000|2021-08-11 02:04:20|||||||||4
1628647470000|2021-08-11 02:04:30|||||||||1
1628647480000|2021-08-11 02:04:40|||||||||4
1628647490000|2021-08-11 02:04:50|||||||||42
1628647500000|2021-08-11 02:05:00|||||||||14
1628647510000|2021-08-11 02:05:10|||||||||8
1628647520000|2021-08-11 02:05:20|||||||||4
1628647530000|2021-08-11 02:05:30|||||||||1
1628647540000|2021-08-11 02:05:40|||||||||10
1628647550000|2021-08-11 02:05:50|||||||||1
1628647560000|2021-08-11 02:06:00|||||||||27
1628647570000|2021-08-11 02:06:10|||||||||11
1628647580000|2021-08-11 02:06:20|||||||||1
1628647590000|2021-08-11 02:06:30|||||||||3
1628647600000|2021-08-11 02:06:40|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|132
1628647610000|2021-08-11 02:06:50|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|12
1628647620000|2021-08-11 02:07:00|4434.95|4434.35|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|140
1628647630000|2021-08-11 02:07:10|||||||||5
1628647640000|2021-08-11 02:07:20|4434.7|4434.1|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|37
1628647650000|2021-08-11 02:07:30|4434.82|4434.22|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|13
1628647670000|2021-08-11 02:07:50|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|76
1628647680000|2021-08-11 02:08:00|||||||||7
1628647690000|2021-08-11 02:08:10|||||||||8
1628647700000|2021-08-11 02:08:20|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|21
1628647710000|2021-08-11 02:08:30|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|7
1628647720000|2021-08-11 02:08:40|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|40
1628647730000|2021-08-11 02:08:50|4434.82|4434.22|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|15
1628647740000|2021-08-11 02:09:00|4434.82|4434.22|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|41
1628647750000|2021-08-11 02:09:10|||||||||2
1628647760000|2021-08-11 02:09:20|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|6
1628647770000|2021-08-11 02:09:30|||||||||12
1628647780000|2021-08-11 02:09:40|||||||||21
1628647790000|2021-08-11 02:09:50|4435.07|4434.47|4435.2|4434.6|4435.2|4434.6|4434.95|4434.35|28
1628647800000|2021-08-11 02:10:00|4435.45|4434.85|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|53
1628647810000|2021-08-11 02:10:10|4435.32|4434.72|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|8
1628647820000|2021-08-11 02:10:20|4435.32|4434.72|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|21
1628647830000|2021-08-11 02:10:30|||||||||1
1628647840000|2021-08-11 02:10:40|||||||||18
1628647850000|2021-08-11 02:10:50|||||||||1
1628647860000|2021-08-11 02:11:00|4435.32|4434.72|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|21
1628647870000|2021-08-11 02:11:10|||||||||2
1628647890000|2021-08-11 02:11:30|4435.32|4434.72|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|31
1628647900000|2021-08-11 02:11:40|||||||||8
1628647910000|2021-08-11 02:11:50|||||||||82
1628647920000|2021-08-11 02:12:00|4435.57|4434.97|4435.7|4435.1|4435.7|4435.1|4435.57|4434.97|28
1628647930000|2021-08-11 02:12:10|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|15
1628647950000|2021-08-11 02:12:30|4435.57|4434.97|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|20
1628647960000|2021-08-11 02:12:40|4435.57|4434.97|4435.45|4434.85|4435.57|4434.97|4435.45|4434.85|4
1628647970000|2021-08-11 02:12:50|||||||||3
1628647980000|2021-08-11 02:13:00|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|48
1628647990000|2021-08-11 02:13:10|||||||||5
1628648000000|2021-08-11 02:13:20|||||||||4
1628648010000|2021-08-11 02:13:30|4435.32|4434.72|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|26
1628648020000|2021-08-11 02:13:40|||||||||3
1628648030000|2021-08-11 02:13:50|4435.32|4434.72|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|49
1628648040000|2021-08-11 02:14:00|||||||||6
1628648050000|2021-08-11 02:14:10|||||||||3
1628648060000|2021-08-11 02:14:20|||||||||19
1628648070000|2021-08-11 02:14:30|||||||||6
1628648080000|2021-08-11 02:14:40|||||||||2
1628648090000|2021-08-11 02:14:50|||||||||3
1628648100000|2021-08-11 02:15:00|||||||||3
1628648110000|2021-08-11 02:15:10|||||||||15
1628648120000|2021-08-11 02:15:20|4435.57|4434.97|4435.7|4435.1|4435.7|4435.1|4435.45|4434.85|43
1628648130000|2021-08-11 02:15:30|4435.57|4434.97|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|7
1628648160000|2021-08-11 02:16:00|4435.57|4434.97|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|89
1628648170000|2021-08-11 02:16:10|||||||||1
1628648220000|2021-08-11 02:17:00|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|14
1628648230000|2021-08-11 02:17:10|||||||||10
1628648240000|2021-08-11 02:17:20|||||||||8
1628648250000|2021-08-11 02:17:30|||||||||2
1628648260000|2021-08-11 02:17:40|||||||||1
1628648270000|2021-08-11 02:17:50|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|9
1628648280000|2021-08-11 02:18:00|||||||||14
1628648290000|2021-08-11 02:18:10|4435.82|4435.22|4435.95|4435.35|4435.95|4435.35|4435.7|4435.1|31
1628648300000|2021-08-11 02:18:20|||||||||11
1628648320000|2021-08-11 02:18:40|||||||||7
1628648330000|2021-08-11 02:18:50|||||||||3
1628648340000|2021-08-11 02:19:00|||||||||4
1628648360000|2021-08-11 02:19:20|4435.7|4435.1|4435.95|4435.35|4435.95|4435.35|4435.7|4435.1|40
1628648370000|2021-08-11 02:19:30|4435.82|4435.22|4435.82|4435.22|4435.95|4435.35|4435.82|4435.22|7
1628648380000|2021-08-11 02:19:40|4435.95|4435.35|4435.7|4435.1|4435.95|4435.35|4435.7|4435.1|2
1628648390000|2021-08-11 02:19:50|||||||||23
1628648400000|2021-08-11 02:20:00|4435.82|4435.22|4435.7|4435.1|4435.95|4435.35|4435.7|4435.1|30
1628648410000|2021-08-11 02:20:10|||||||||3
1628648430000|2021-08-11 02:20:30|4435.95|4435.35|4435.7|4435.1|4435.95|4435.35|4435.7|4435.1|29
1628648440000|2021-08-11 02:20:40|4435.95|4435.35|4435.7|4435.1|4435.95|4435.35|4435.7|4435.1|33
1628648450000|2021-08-11 02:20:50|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|35
1628648460000|2021-08-11 02:21:00|4435.7|4435.1|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|9
1628648470000|2021-08-11 02:21:10|4435.57|4434.97|4435.45|4434.85|4435.57|4434.97|4435.45|4434.85|29
1628648480000|2021-08-11 02:21:20|4435.57|4434.97|4435.7|4435.1|4435.7|4435.1|4435.57|4434.97|3
1628648490000|2021-08-11 02:21:30|||||||||2
1628648500000|2021-08-11 02:21:40|||||||||22
1628648510000|2021-08-11 02:21:50|||||||||2
1628648520000|2021-08-11 02:22:00|||||||||2
1628648530000|2021-08-11 02:22:10|4435.95|4435.35|4435.7|4435.1|4435.95|4435.35|4435.7|4435.1|47
1628648540000|2021-08-11 02:22:20|||||||||15
1628648550000|2021-08-11 02:22:30|||||||||3
1628648570000|2021-08-11 02:22:50|4435.82|4435.22|4435.7|4435.1|4435.82|4435.22|4435.7|4435.1|16
1628648580000|2021-08-11 02:23:00|4435.82|4435.22|4435.7|4435.1|4435.95|4435.35|4435.7|4435.1|23
1628648590000|2021-08-11 02:23:10|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|6
1628648600000|2021-08-11 02:23:20|4435.82|4435.22|4435.7|4435.1|4435.95|4435.35|4435.7|4435.1|7
1628648610000|2021-08-11 02:23:30|4435.82|4435.22|4435.7|4435.1|4435.82|4435.22|4435.7|4435.1|11
1628648630000|2021-08-11 02:23:50|||||||||6
1628648640000|2021-08-11 02:24:00|||||||||7
1628648650000|2021-08-11 02:24:10|||||||||2
1628648660000|2021-08-11 02:24:20|||||||||1
1628648690000|2021-08-11 02:24:50|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|26
1628648700000|2021-08-11 02:25:00|||||||||5
1628648740000|2021-08-11 02:25:40|||||||||2
1628648750000|2021-08-11 02:25:50|4435.7|4435.1|4435.7|4435.1|4435.95|4435.35|4435.7|4435.1|34
1628648760000|2021-08-11 02:26:00|4435.82|4435.22|4435.7|4435.1|4435.95|4435.35|4435.7|4435.1|46
1628648770000|2021-08-11 02:26:10|||||||||30
1628648790000|2021-08-11 02:26:30|||||||||1
1628648830000|2021-08-11 02:27:10|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|12
1628648850000|2021-08-11 02:27:30|4435.57|4434.97|4435.7|4435.1|4435.7|4435.1|4435.45|4434.85|25
1628648860000|2021-08-11 02:27:40|||||||||13
1628648870000|2021-08-11 02:27:50|||||||||1
1628648880000|2021-08-11 02:28:00|4435.45|4434.85|4435.57|4434.97|4435.7|4435.1|4435.45|4434.85|15
1628648890000|2021-08-11 02:28:10|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|0
1628648910000|2021-08-11 02:28:30|4435.45|4434.85|4435.7|4435.1|4435.7|4435.1|4435.45|4434.85|12
1628648930000|2021-08-11 02:28:50|4435.45|4434.85|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|19
1628648960000|2021-08-11 02:29:20|||||||||1
1628648980000|2021-08-11 02:29:40|||||||||4
1628648990000|2021-08-11 02:29:50|||||||||3
1628649000000|2021-08-11 02:30:00|||||||||10
1628649010000|2021-08-11 02:30:10|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|54
1628649020000|2021-08-11 02:30:20|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|24
1628649100000|2021-08-11 02:31:40|||||||||6
1628649110000|2021-08-11 02:31:50|||||||||25
1628649120000|2021-08-11 02:32:00|||||||||1
1628649140000|2021-08-11 02:32:20|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|6
1628649160000|2021-08-11 02:32:40|||||||||1
1628649190000|2021-08-11 02:33:10|||||||||4
1628649200000|2021-08-11 02:33:20|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|75
1628649240000|2021-08-11 02:34:00|||||||||28
1628649250000|2021-08-11 02:34:10|||||||||1
1628649260000|2021-08-11 02:34:20|||||||||2
1628649270000|2021-08-11 02:34:30|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4434.95|4434.35|32
1628649280000|2021-08-11 02:34:40|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4
1628649290000|2021-08-11 02:34:50|||||||||10
1628649300000|2021-08-11 02:35:00|4434.7|4434.1|4434.45|4433.85|4434.7|4434.1|4434.45|4433.85|90
1628649310000|2021-08-11 02:35:10|||||||||2
1628649320000|2021-08-11 02:35:20|||||||||5
1628649330000|2021-08-11 02:35:30|||||||||1
1628649340000|2021-08-11 02:35:40|4434.57|4433.97|4434.7|4434.1|4434.7|4434.1|4434.45|4433.85|42
1628649350000|2021-08-11 02:35:50|4434.57|4433.97|4434.7|4434.1|4434.7|4434.1|4434.57|4433.97|4
1628649360000|2021-08-11 02:36:00|||||||||5
1628649370000|2021-08-11 02:36:10|4434.95|4434.35|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|13
1628649380000|2021-08-11 02:36:20|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|20
1628649390000|2021-08-11 02:36:30|4434.7|4434.1|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|12
1628649400000|2021-08-11 02:36:40|||||||||3
1628649410000|2021-08-11 02:36:50|||||||||2
1628649420000|2021-08-11 02:37:00|||||||||34
1628649440000|2021-08-11 02:37:20|4435.07|4434.47|4434.95|4434.35|4435.07|4434.47|4434.95|4434.35|14
1628649460000|2021-08-11 02:37:40|4434.7|4434.1|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|17
1628649470000|2021-08-11 02:37:50|4434.7|4434.1|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|7
1628649510000|2021-08-11 02:38:30|||||||||6
1628649520000|2021-08-11 02:38:40|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|8
1628649530000|2021-08-11 02:38:50|||||||||1
1628649550000|2021-08-11 02:39:10|4435.07|4434.47|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|13
1628649560000|2021-08-11 02:39:20|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|2
1628649600000|2021-08-11 02:40:00|4434.95|4434.35|4435.2|4434.6|4435.2|4434.6|4434.95|4434.35|40
1628649610000|2021-08-11 02:40:10|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|7
1628649620000|2021-08-11 02:40:20|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|6
1628649630000|2021-08-11 02:40:30|||||||||2
1628649660000|2021-08-11 02:41:00|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|25
1628649670000|2021-08-11 02:41:10|4435.2|4434.6|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|75
1628649680000|2021-08-11 02:41:20|4435.07|4434.47|4434.95|4434.35|4435.07|4434.47|4434.95|4434.35|2
1628649690000|2021-08-11 02:41:30|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|2
1628649710000|2021-08-11 02:41:50|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|15
1628649720000|2021-08-11 02:42:00|4435.2|4434.6|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|20
1628649730000|2021-08-11 02:42:10|4435.07|4434.47|4434.95|4434.35|4435.07|4434.47|4434.95|4434.35|8
1628649740000|2021-08-11 02:42:20|4435.07|4434.47|4435.2|4434.6|4435.2|4434.6|4434.95|4434.35|4
1628649780000|2021-08-11 02:43:00|||||||||1
1628649790000|2021-08-11 02:43:10|||||||||2
1628649830000|2021-08-11 02:43:50|||||||||3
1628649840000|2021-08-11 02:44:00|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|38
1628649850000|2021-08-11 02:44:10|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|8
1628649860000|2021-08-11 02:44:20|4434.95|4434.35|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|13
1628649870000|2021-08-11 02:44:30|||||||||1
1628649880000|2021-08-11 02:44:40|4435.07|4434.47|4435.2|4434.6|4435.2|4434.6|4435.07|4434.47|16
1628649890000|2021-08-11 02:44:50|4435.07|4434.47|4435.2|4434.6|4435.2|4434.6|4435.07|4434.47|4
1628649900000|2021-08-11 02:45:00|4434.95|4434.35|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|16
1628649910000|2021-08-11 02:45:10|4434.7|4434.1|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|14
1628649930000|2021-08-11 02:45:30|||||||||3
1628649940000|2021-08-11 02:45:40|||||||||1
1628650000000|2021-08-11 02:46:40|4435.2|4434.6|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|27
1628650010000|2021-08-11 02:46:50|||||||||2
1628650020000|2021-08-11 02:47:00|||||||||5
1628650070000|2021-08-11 02:47:50|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|34
1628650080000|2021-08-11 02:48:00|4434.95|4434.35|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|34
1628650090000|2021-08-11 02:48:10|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|2
1628650100000|2021-08-11 02:48:20|||||||||1
1628650130000|2021-08-11 02:48:50|4434.82|4434.22|4434.95|4434.35|4434.95|4434.35|4434.82|4434.22|10
1628650140000|2021-08-11 02:49:00|||||||||5
1628650150000|2021-08-11 02:49:10|4434.7|4434.1|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|10
1628650170000|2021-08-11 02:49:30|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|9
1628650190000|2021-08-11 02:49:50|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|7
1628650200000|2021-08-11 02:50:00|||||||||4
1628650210000|2021-08-11 02:50:10|||||||||1
1628650220000|2021-08-11 02:50:20|||||||||19
1628650230000|2021-08-11 02:50:30|||||||||10
1628650240000|2021-08-11 02:50:40|4434.82|4434.22|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|13
1628650250000|2021-08-11 02:50:50|4434.7|4434.1|4434.7|4434.1|4434.82|4434.22|4434.7|4434.1|1
1628650260000|2021-08-11 02:51:00|||||||||2
1628650270000|2021-08-11 02:51:10|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|7
1628650280000|2021-08-11 02:51:20|||||||||1
1628650290000|2021-08-11 02:51:30|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|25
1628650300000|2021-08-11 02:51:40|4435.07|4434.47|4434.95|4434.35|4435.07|4434.47|4434.95|4434.35|6
1628650310000|2021-08-11 02:51:50|||||||||1
1628650320000|2021-08-11 02:52:00|||||||||1
1628650330000|2021-08-11 02:52:10|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|26
1628650340000|2021-08-11 02:52:20|4435.07|4434.47|4435.2|4434.6|4435.2|4434.6|4434.95|4434.35|7
1628650350000|2021-08-11 02:52:30|||||||||1
1628650370000|2021-08-11 02:52:50|4435.45|4434.85|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|98
1628650380000|2021-08-11 02:53:00|||||||||10
1628650390000|2021-08-11 02:53:10|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|18
1628650400000|2021-08-11 02:53:20|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|1
1628650420000|2021-08-11 02:53:40|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|20
1628650430000|2021-08-11 02:53:50|4435.32|4434.72|4435.2|4434.6|4435.32|4434.72|4435.2|4434.6|3
1628650440000|2021-08-11 02:54:00|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|13
1628650450000|2021-08-11 02:54:10|4435.2|4434.6|4435.2|4434.6|4435.32|4434.72|4435.2|4434.6|9
1628650460000|2021-08-11 02:54:20|4435.32|4434.72|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|3
1628650470000|2021-08-11 02:54:30|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|5
1628650480000|2021-08-11 02:54:40|||||||||3
1628650490000|2021-08-11 02:54:50|4435.32|4434.72|4435.2|4434.6|4435.32|4434.72|4435.2|4434.6|4
1628650500000|2021-08-11 02:55:00|||||||||2
1628650510000|2021-08-11 02:55:10|4435.32|4434.72|4435.32|4434.72|4435.32|4434.72|4435.32|4434.72|5
1628650520000|2021-08-11 02:55:20|4435.45|4434.85|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|5
1628650540000|2021-08-11 02:55:40|||||||||2
1628650550000|2021-08-11 02:55:50|||||||||1
1628650600000|2021-08-11 02:56:40|||||||||16
1628650620000|2021-08-11 02:57:00|||||||||10
1628650630000|2021-08-11 02:57:10|||||||||6
1628650640000|2021-08-11 02:57:20|4435.32|4434.72|4435.2|4434.6|4435.32|4434.72|4435.2|4434.6|20
1628650650000|2021-08-11 02:57:30|||||||||1
1628650660000|2021-08-11 02:57:40|4435.32|4434.72|4435.32|4434.72|4435.32|4434.72|4435.2|4434.6|3
1628650670000|2021-08-11 02:57:50|4435.2|4434.6|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|11
1628650680000|2021-08-11 02:58:00|||||||||1
1628650690000|2021-08-11 02:58:10|||||||||2
1628650700000|2021-08-11 02:58:20|||||||||1
1628650730000|2021-08-11 02:58:50|4435.32|4434.72|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|36
1628650740000|2021-08-11 02:59:00|4435.32|4434.72|4435.2|4434.6|4435.32|4434.72|4435.2|4434.6|19
1628650750000|2021-08-11 02:59:10|4435.32|4434.72|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|10
1628650780000|2021-08-11 02:59:40|4435.2|4434.6|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|22
1628650790000|2021-08-11 02:59:50|||||||||2
1628650810000|2021-08-11 03:00:10|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|84
1628650820000|2021-08-11 03:00:20|||||||||33
1628650840000|2021-08-11 03:00:40|||||||||14
1628650860000|2021-08-11 03:01:00|||||||||34
1628650880000|2021-08-11 03:01:20|4435.45|4434.85|4435.7|4435.1|4435.7|4435.1|4435.45|4434.85|29
1628650890000|2021-08-11 03:01:30|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|5
1628650910000|2021-08-11 03:01:50|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|11
1628650920000|2021-08-11 03:02:00|4435.45|4434.85|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|10
1628650930000|2021-08-11 03:02:10|||||||||1
1628650950000|2021-08-11 03:02:30|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|11
1628650970000|2021-08-11 03:02:50|||||||||11
1628650980000|2021-08-11 03:03:00|||||||||22
1628650990000|2021-08-11 03:03:10|||||||||14
1628651000000|2021-08-11 03:03:20|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|7
1628651030000|2021-08-11 03:03:50|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|15
1628651040000|2021-08-11 03:04:00|||||||||1
1628651060000|2021-08-11 03:04:20|||||||||1
1628651070000|2021-08-11 03:04:30|||||||||2
1628651090000|2021-08-11 03:04:50|4435.45|4434.85|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|14
1628651100000|2021-08-11 03:05:00|4435.45|4434.85|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|16
1628651120000|2021-08-11 03:05:20|||||||||2
1628651140000|2021-08-11 03:05:40|||||||||11
1628651150000|2021-08-11 03:05:50|||||||||4
1628651160000|2021-08-11 03:06:00|||||||||26
1628651180000|2021-08-11 03:06:20|4435.32|4434.72|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|21
1628651190000|2021-08-11 03:06:30|4435.32|4434.72|4435.2|4434.6|4435.32|4434.72|4435.2|4434.6|23
1628651200000|2021-08-11 03:06:40|||||||||6
1628651210000|2021-08-11 03:06:50|||||||||2
1628651220000|2021-08-11 03:07:00|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|33
1628651240000|2021-08-11 03:07:20|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|9
1628651280000|2021-08-11 03:08:00|||||||||23
1628651320000|2021-08-11 03:08:40|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|10
1628651360000|2021-08-11 03:09:20|||||||||1
1628651370000|2021-08-11 03:09:30|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|11
1628651380000|2021-08-11 03:09:40|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|20
1628651390000|2021-08-11 03:09:50|||||||||5
1628651400000|2021-08-11 03:10:00|4434.7|4434.1|4434.45|4433.85|4434.7|4434.1|4434.45|4433.85|40
1628651410000|2021-08-11 03:10:10|4434.57|4433.97|4434.7|4434.1|4434.7|4434.1|4434.57|4433.97|0
1628651420000|2021-08-11 03:10:20|||||||||3
1628651430000|2021-08-11 03:10:30|||||||||1
1628651440000|2021-08-11 03:10:40|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|11
1628651450000|2021-08-11 03:10:50|4434.82|4434.22|4434.95|4434.35|4434.95|4434.35|4434.82|4434.22|27
1628651470000|2021-08-11 03:11:10|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|30
1628651480000|2021-08-11 03:11:20|4434.82|4434.22|4434.7|4434.1|4434.82|4434.22|4434.7|4434.1|1
1628651490000|2021-08-11 03:11:30|4434.82|4434.22|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|16
1628651510000|2021-08-11 03:11:50|4434.7|4434.1|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|13
1628651530000|2021-08-11 03:12:10|4434.7|4434.1|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|7
1628651580000|2021-08-11 03:13:00|||||||||1
1628651590000|2021-08-11 03:13:10|||||||||3
1628651640000|2021-08-11 03:14:00|4434.82|4434.22|4434.95|4434.35|4434.95|4434.35|4434.82|4434.22|11
1628651660000|2021-08-11 03:14:20|||||||||1
1628651680000|2021-08-11 03:14:40|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|23
1628651690000|2021-08-11 03:14:50|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|7
1628651700000|2021-08-11 03:15:00|4434.7|4434.1|4434.82|4434.22|4434.95|4434.35|4434.7|4434.1|11
1628651710000|2021-08-11 03:15:10|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.82|4434.22|5
1628651730000|2021-08-11 03:15:30|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|7
1628651760000|2021-08-11 03:16:00|||||||||4
1628651780000|2021-08-11 03:16:20|||||||||1
1628651800000|2021-08-11 03:16:40|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4
1628651810000|2021-08-11 03:16:50|4434.82|4434.22|4434.7|4434.1|4434.82|4434.22|4434.7|4434.1|8
1628651820000|2021-08-11 03:17:00|||||||||1
1628651840000|2021-08-11 03:17:20|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|16
1628651850000|2021-08-11 03:17:30|4434.82|4434.22|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|20
1628651860000|2021-08-11 03:17:40|||||||||6
1628651880000|2021-08-11 03:18:00|4434.7|4434.1|4434.82|4434.22|4434.95|4434.35|4434.7|4434.1|16
1628651890000|2021-08-11 03:18:10|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.82|4434.22|0
1628651900000|2021-08-11 03:18:20|||||||||1
1628651930000|2021-08-11 03:18:50|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|65
1628651950000|2021-08-11 03:19:10|4435.07|4434.47|4435.2|4434.6|4435.2|4434.6|4435.07|4434.47|5
1628651970000|2021-08-11 03:19:30|4435.07|4434.47|4435.2|4434.6|4435.2|4434.6|4435.07|4434.47|5
1628652000000|2021-08-11 03:20:00|||||||||4
1628652010000|2021-08-11 03:20:10|||||||||5
1628652040000|2021-08-11 03:20:40|||||||||17
1628652050000|2021-08-11 03:20:50|4435.07|4434.47|4435.2|4434.6|4435.2|4434.6|4434.95|4434.35|8
1628652060000|2021-08-11 03:21:00|4434.95|4434.35|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|22
1628652100000|2021-08-11 03:21:40|||||||||3
1628652120000|2021-08-11 03:22:00|||||||||19
1628652150000|2021-08-11 03:22:30|4434.82|4434.22|4434.82|4434.22|4434.95|4434.35|4434.7|4434.1|22
1628652160000|2021-08-11 03:22:40|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|3
1628652170000|2021-08-11 03:22:50|4434.7|4434.1|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|10
1628652180000|2021-08-11 03:23:00|4434.82|4434.22|4434.82|4434.22|4434.95|4434.35|4434.82|4434.22|46
1628652190000|2021-08-11 03:23:10|4434.7|4434.1|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|8
1628652200000|2021-08-11 03:23:20|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|19
1628652210000|2021-08-11 03:23:30|||||||||7
1628652220000|2021-08-11 03:23:40|||||||||55
1628652230000|2021-08-11 03:23:50|||||||||13
1628652250000|2021-08-11 03:24:10|||||||||2
1628652260000|2021-08-11 03:24:20|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|17
1628652290000|2021-08-11 03:24:50|||||||||16
1628652300000|2021-08-11 03:25:00|4434.82|4434.22|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|24
1628652310000|2021-08-11 03:25:10|4434.45|4433.85|4434.57|4433.97|4434.7|4434.1|4434.45|4433.85|23
1628652320000|2021-08-11 03:25:20|4434.45|4433.85|4434.45|4433.85|4434.57|4433.97|4434.45|4433.85|0
1628652380000|2021-08-11 03:26:20|||||||||2
1628652390000|2021-08-11 03:26:30|||||||||3
1628652410000|2021-08-11 03:26:50|||||||||35
1628652420000|2021-08-11 03:27:00|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|25
1628652440000|2021-08-11 03:27:20|||||||||6
1628652450000|2021-08-11 03:27:30|||||||||8
1628652460000|2021-08-11 03:27:40|||||||||16
1628652470000|2021-08-11 03:27:50|4434.32|4433.72|4434.2|4433.6|4434.32|4433.72|4434.2|4433.6|15
1628652500000|2021-08-11 03:28:20|||||||||6
1628652540000|2021-08-11 03:29:00|||||||||6
1628652550000|2021-08-11 03:29:10|4433.95|4433.35|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|28
1628652560000|2021-08-11 03:29:20|4433.95|4433.35|4434.07|4433.47|4434.2|4433.6|4433.95|4433.35|3
1628652570000|2021-08-11 03:29:30|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|0
1628652590000|2021-08-11 03:29:50|||||||||5
1628652600000|2021-08-11 03:30:00|||||||||2
1628652610000|2021-08-11 03:30:10|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.32|4433.72|26
1628652620000|2021-08-11 03:30:20|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|10
1628652630000|2021-08-11 03:30:30|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|9
1628652650000|2021-08-11 03:30:50|||||||||32
1628652660000|2021-08-11 03:31:00|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|10
1628652670000|2021-08-11 03:31:10|||||||||2
1628652680000|2021-08-11 03:31:20|||||||||2
1628652720000|2021-08-11 03:32:00|||||||||3
1628652730000|2021-08-11 03:32:10|||||||||8
1628652740000|2021-08-11 03:32:20|||||||||1
1628652760000|2021-08-11 03:32:40|||||||||13
1628652770000|2021-08-11 03:32:50|4434.82|4434.22|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|29
1628652790000|2021-08-11 03:33:10|||||||||12
1628652800000|2021-08-11 03:33:20|||||||||8
1628652820000|2021-08-11 03:33:40|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|19
1628652840000|2021-08-11 03:34:00|4434.57|4433.97|4434.45|4433.85|4434.57|4433.97|4434.45|4433.85|27
1628652880000|2021-08-11 03:34:40|||||||||29
1628652890000|2021-08-11 03:34:50|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.32|4433.72|19
1628652900000|2021-08-11 03:35:00|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|19
1628652910000|2021-08-11 03:35:10|||||||||1
1628652940000|2021-08-11 03:35:40|||||||||5
1628652960000|2021-08-11 03:36:00|||||||||11
1628652980000|2021-08-11 03:36:20|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.32|4433.72|15
1628652990000|2021-08-11 03:36:30|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.32|4433.72|2
1628653000000|2021-08-11 03:36:40|4434.32|4433.72|4434.32|4433.72|4434.32|4433.72|4434.32|4433.72|0
1628653010000|2021-08-11 03:36:50|4434.45|4433.85|4434.32|4433.72|4434.45|4433.85|4434.32|4433.72|2
1628653020000|2021-08-11 03:37:00|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|0
1628653030000|2021-08-11 03:37:10|||||||||6
1628653040000|2021-08-11 03:37:20|4434.2|4433.6|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|16
1628653070000|2021-08-11 03:37:50|||||||||5
1628653080000|2021-08-11 03:38:00|4434.32|4433.72|4434.2|4433.6|4434.32|4433.72|4434.2|4433.6|22
1628653090000|2021-08-11 03:38:10|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|11
1628653100000|2021-08-11 03:38:20|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|16
1628653130000|2021-08-11 03:38:50|||||||||3
1628653140000|2021-08-11 03:39:00|4434.32|4433.72|4434.2|4433.6|4434.32|4433.72|4434.2|4433.6|5
1628653160000|2021-08-11 03:39:20|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|88
1628653180000|2021-08-11 03:39:40|4434.2|4433.6|4434.07|4433.47|4434.2|4433.6|4434.07|4433.47|17
1628653190000|2021-08-11 03:39:50|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|0
1628653200000|2021-08-11 03:40:00|||||||||15
1628653210000|2021-08-11 03:40:10|4433.7|4433.1|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|98
1628653220000|2021-08-11 03:40:20|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|13
1628653230000|2021-08-11 03:40:30|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|8
1628653260000|2021-08-11 03:41:00|4434.07|4433.47|4433.95|4433.35|4434.07|4433.47|4433.95|4433.35|8
1628653270000|2021-08-11 03:41:10|||||||||8
1628653280000|2021-08-11 03:41:20|||||||||1
1628653290000|2021-08-11 03:41:30|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|9
1628653310000|2021-08-11 03:41:50|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|3
1628653320000|2021-08-11 03:42:00|||||||||6
1628653340000|2021-08-11 03:42:20|||||||||1
1628653360000|2021-08-11 03:42:40|||||||||11
1628653370000|2021-08-11 03:42:50|||||||||4
1628653380000|2021-08-11 03:43:00|4433.7|4433.1|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|41
1628653390000|2021-08-11 03:43:10|||||||||1
1628653400000|2021-08-11 03:43:20|||||||||1
1628653420000|2021-08-11 03:43:40|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4
1628653430000|2021-08-11 03:43:50|4433.95|4433.35|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|5
1628653440000|2021-08-11 03:44:00|||||||||11
1628653450000|2021-08-11 03:44:10|4433.57|4432.97|4433.45|4432.85|4433.57|4432.97|4433.45|4432.85|66
1628653460000|2021-08-11 03:44:20|4433.57|4432.97|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|20
1628653470000|2021-08-11 03:44:30|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.57|4432.97|29
1628653480000|2021-08-11 03:44:40|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|15
1628653490000|2021-08-11 03:44:50|4433.57|4432.97|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|3
1628653500000|2021-08-11 03:45:00|||||||||10
1628653510000|2021-08-11 03:45:10|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|17
1628653520000|2021-08-11 03:45:20|||||||||1
1628653550000|2021-08-11 03:45:50|||||||||14
1628653570000|2021-08-11 03:46:10|||||||||3
1628653600000|2021-08-11 03:46:40|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|26
1628653610000|2021-08-11 03:46:50|||||||||2
1628653620000|2021-08-11 03:47:00|||||||||29
1628653630000|2021-08-11 03:47:10|||||||||26
1628653680000|2021-08-11 03:48:00|||||||||2
1628653690000|2021-08-11 03:48:10|4433.2|4432.6|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|15
1628653700000|2021-08-11 03:48:20|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|10
1628653720000|2021-08-11 03:48:40|||||||||1
1628653740000|2021-08-11 03:49:00|||||||||11
1628653750000|2021-08-11 03:49:10|||||||||1
1628653790000|2021-08-11 03:49:50|||||||||3
1628653800000|2021-08-11 03:50:00|||||||||5
1628653810000|2021-08-11 03:50:10|||||||||6
1628653860000|2021-08-11 03:51:00|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|34
1628653880000|2021-08-11 03:51:20|||||||||2
1628653890000|2021-08-11 03:51:30|||||||||2
1628653910000|2021-08-11 03:51:50|4433.45|4432.85|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|16
1628653920000|2021-08-11 03:52:00|4433.45|4432.85|4433.2|4432.6|4433.57|4432.97|4433.2|4432.6|44
1628653930000|2021-08-11 03:52:10|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4
1628653940000|2021-08-11 03:52:20|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.32|4432.72|5
1628653950000|2021-08-11 03:52:30|||||||||1
1628653960000|2021-08-11 03:52:40|4433.32|4432.72|4433.2|4432.6|4433.32|4432.72|4433.2|4432.6|17
1628653970000|2021-08-11 03:52:50|4433.32|4432.72|4433.2|4432.6|4433.32|4432.72|4433.2|4432.6|3
1628653980000|2021-08-11 03:53:00|4433.45|4432.85|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|10
1628653990000|2021-08-11 03:53:10|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|2
1628654000000|2021-08-11 03:53:20|||||||||2
1628654010000|2021-08-11 03:53:30|||||||||2
1628654020000|2021-08-11 03:53:40|4433.2|4432.6|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|14
1628654030000|2021-08-11 03:53:50|||||||||1
1628654040000|2021-08-11 03:54:00|||||||||4
1628654060000|2021-08-11 03:54:20|||||||||1
1628654090000|2021-08-11 03:54:50|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|6
1628654100000|2021-08-11 03:55:00|4433.45|4432.85|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|11
1628654110000|2021-08-11 03:55:10|||||||||3
1628654130000|2021-08-11 03:55:30|4433.7|4433.1|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|11
1628654140000|2021-08-11 03:55:40|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|2
1628654150000|2021-08-11 03:55:50|||||||||3
1628654160000|2021-08-11 03:56:00|||||||||1
1628654180000|2021-08-11 03:56:20|||||||||6
1628654210000|2021-08-11 03:56:50|||||||||3
1628654220000|2021-08-11 03:57:00|4433.45|4432.85|4433.45|4432.85|4433.57|4432.97|4433.45|4432.85|21
1628654230000|2021-08-11 03:57:10|||||||||1
1628654260000|2021-08-11 03:57:40|||||||||2
1628654270000|2021-08-11 03:57:50|||||||||1
1628654340000|2021-08-11 03:59:00|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|10
1628654360000|2021-08-11 03:59:20|||||||||1
1628654370000|2021-08-11 03:59:30|||||||||21
1628654380000|2021-08-11 03:59:40|4433.82|4433.22|4433.7|4433.1|4433.82|4433.22|4433.7|4433.1|7
1628654400000|2021-08-11 04:00:00|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|13
1628654410000|2021-08-11 04:00:10|4433.57|4432.97|4433.57|4432.97|4433.57|4432.97|4433.45|4432.85|3
1628654420000|2021-08-11 04:00:20|4433.7|4433.1|4433.57|4432.97|4433.7|4433.1|4433.57|4432.97|0
1628654430000|2021-08-11 04:00:30|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|0
1628654440000|2021-08-11 04:00:40|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|2
1628654450000|2021-08-11 04:00:50|||||||||2
1628654480000|2021-08-11 04:01:20|||||||||3
1628654500000|2021-08-11 04:01:40|||||||||1
1628654510000|2021-08-11 04:01:50|||||||||3
1628654530000|2021-08-11 04:02:10|4433.82|4433.22|4433.7|4433.1|4433.82|4433.22|4433.7|4433.1|5
1628654540000|2021-08-11 04:02:20|||||||||1
1628654620000|2021-08-11 04:03:40|||||||||2
1628654640000|2021-08-11 04:04:00|4433.95|4433.35|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|29
1628654650000|2021-08-11 04:04:10|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|11
1628654660000|2021-08-11 04:04:20|4433.7|4433.1|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|4
1628654710000|2021-08-11 04:05:10|||||||||3
1628654730000|2021-08-11 04:05:30|||||||||6
1628654740000|2021-08-11 04:05:40|||||||||2
1628654750000|2021-08-11 04:05:50|||||||||3
1628654770000|2021-08-11 04:06:10|||||||||1
1628654790000|2021-08-11 04:06:30|||||||||1
1628654800000|2021-08-11 04:06:40|||||||||3
1628654830000|2021-08-11 04:07:10|4433.57|4432.97|4433.45|4432.85|4433.57|4432.97|4433.45|4432.85|31
1628654870000|2021-08-11 04:07:50|4433.32|4432.72|4433.32|4432.72|4433.32|4432.72|4433.32|4432.72|30
1628654880000|2021-08-11 04:08:00|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4
1628654890000|2021-08-11 04:08:10|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|33
1628654900000|2021-08-11 04:08:20|4433.2|4432.6|4433.07|4432.47|4433.2|4432.6|4432.95|4432.35|34
1628654910000|2021-08-11 04:08:30|4433.2|4432.6|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|10
1628654940000|2021-08-11 04:09:00|||||||||6
1628654960000|2021-08-11 04:09:20|||||||||3
1628654980000|2021-08-11 04:09:40|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|10
1628654990000|2021-08-11 04:09:50|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4
1628655000000|2021-08-11 04:10:00|||||||||2
1628655020000|2021-08-11 04:10:20|4432.95|4432.35|4432.95|4432.35|4433.2|4432.6|4432.95|4432.35|27
1628655030000|2021-08-11 04:10:30|4433.07|4432.47|4433.07|4432.47|4433.2|4432.6|4432.95|4432.35|5
1628655040000|2021-08-11 04:10:40|4432.95|4432.35|4433.07|4432.47|4433.2|4432.6|4432.95|4432.35|6
1628655050000|2021-08-11 04:10:50|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.07|4432.47|0
1628655060000|2021-08-11 04:11:00|||||||||9
1628655080000|2021-08-11 04:11:20|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|17
1628655090000|2021-08-11 04:11:30|||||||||2
1628655120000|2021-08-11 04:12:00|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|10
1628655130000|2021-08-11 04:12:10|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|7
1628655140000|2021-08-11 04:12:20|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|17
1628655150000|2021-08-11 04:12:30|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|8
1628655170000|2021-08-11 04:12:50|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|8
1628655180000|2021-08-11 04:13:00|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|8
1628655190000|2021-08-11 04:13:10|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.32|4432.72|0
1628655220000|2021-08-11 04:13:40|||||||||6
1628655240000|2021-08-11 04:14:00|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.57|4432.97|32
1628655250000|2021-08-11 04:14:10|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4
1628655260000|2021-08-11 04:14:20|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|13
1628655270000|2021-08-11 04:14:30|||||||||10
1628655280000|2021-08-11 04:14:40|||||||||14
1628655290000|2021-08-11 04:14:50|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|26
1628655300000|2021-08-11 04:15:00|4433.57|4432.97|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|9
1628655310000|2021-08-11 04:15:10|||||||||9
1628655330000|2021-08-11 04:15:30|4433.7|4433.1|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|10
1628655340000|2021-08-11 04:15:40|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.57|4432.97|5
1628655380000|2021-08-11 04:16:20|||||||||8
1628655400000|2021-08-11 04:16:40|||||||||9
1628655420000|2021-08-11 04:17:00|4433.45|4432.85|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|5
1628655430000|2021-08-11 04:17:10|||||||||1
1628655500000|2021-08-11 04:18:20|||||||||2
1628655520000|2021-08-11 04:18:40|4433.57|4432.97|4433.57|4432.97|4433.7|4433.1|4433.57|4432.97|10
1628655530000|2021-08-11 04:18:50|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|1
1628655540000|2021-08-11 04:19:00|||||||||1
1628655550000|2021-08-11 04:19:10|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.57|4432.97|3
1628655560000|2021-08-11 04:19:20|4433.57|4432.97|4433.45|4432.85|4433.57|4432.97|4433.45|4432.85|7
1628655570000|2021-08-11 04:19:30|4433.57|4432.97|4433.45|4432.85|4433.57|4432.97|4433.45|4432.85|2
1628655580000|2021-08-11 04:19:40|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4
1628655590000|2021-08-11 04:19:50|||||||||1
1628655600000|2021-08-11 04:20:00|4433.45|4432.85|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|12
1628655610000|2021-08-11 04:20:10|4433.7|4433.1|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|2
1628655650000|2021-08-11 04:20:50|||||||||2
1628655730000|2021-08-11 04:22:10|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|70
1628655750000|2021-08-11 04:22:30|4433.45|4432.85|4433.32|4432.72|4433.45|4432.85|4433.32|4432.72|21
1628655770000|2021-08-11 04:22:50|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|3
1628655790000|2021-08-11 04:23:10|||||||||1
1628655800000|2021-08-11 04:23:20|||||||||11
1628655840000|2021-08-11 04:24:00|||||||||3
1628655860000|2021-08-11 04:24:20|||||||||6
1628655900000|2021-08-11 04:25:00|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|52
1628655930000|2021-08-11 04:25:30|||||||||2
1628655940000|2021-08-11 04:25:40|||||||||2
1628655950000|2021-08-11 04:25:50|||||||||2
1628656010000|2021-08-11 04:26:50|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|38
1628656050000|2021-08-11 04:27:30|||||||||10
1628656060000|2021-08-11 04:27:40|||||||||1
1628656080000|2021-08-11 04:28:00|||||||||3
1628656090000|2021-08-11 04:28:10|||||||||1
1628656130000|2021-08-11 04:28:50|||||||||2
1628656140000|2021-08-11 04:29:00|||||||||2
1628656190000|2021-08-11 04:29:50|||||||||1
1628656200000|2021-08-11 04:30:00|||||||||9
1628656210000|2021-08-11 04:30:10|||||||||6
1628656230000|2021-08-11 04:30:30|||||||||1
1628656260000|2021-08-11 04:31:00|||||||||15
1628656270000|2021-08-11 04:31:10|||||||||5
1628656290000|2021-08-11 04:31:30|||||||||3
1628656330000|2021-08-11 04:32:10|4433.32|4432.72|4433.32|4432.72|4433.32|4432.72|4433.32|4432.72|52
1628656340000|2021-08-11 04:32:20|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|21
1628656370000|2021-08-11 04:32:50|||||||||9
1628656430000|2021-08-11 04:33:50|||||||||21
1628656440000|2021-08-11 04:34:00|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|16
1628656460000|2021-08-11 04:34:20|||||||||2
1628656470000|2021-08-11 04:34:30|||||||||34
1628656480000|2021-08-11 04:34:40|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|19
1628656490000|2021-08-11 04:34:50|||||||||14
1628656500000|2021-08-11 04:35:00|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|57
1628656510000|2021-08-11 04:35:10|4433.07|4432.47|4433.2|4432.6|4433.2|4432.6|4433.07|4432.47|18
1628656520000|2021-08-11 04:35:20|4433.07|4432.47|4433.2|4432.6|4433.2|4432.6|4433.07|4432.47|6
1628656550000|2021-08-11 04:35:50|||||||||10
1628656560000|2021-08-11 04:36:00|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|14
1628656630000|2021-08-11 04:37:10|4433.07|4432.47|4433.2|4432.6|4433.2|4432.6|4433.07|4432.47|20
1628656640000|2021-08-11 04:37:20|||||||||8
1628656650000|2021-08-11 04:37:30|||||||||1
1628656680000|2021-08-11 04:38:00|4433.07|4432.47|4433.2|4432.6|4433.2|4432.6|4433.07|4432.47|19
1628656690000|2021-08-11 04:38:10|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|38
1628656710000|2021-08-11 04:38:30|||||||||1
1628656720000|2021-08-11 04:38:40|||||||||6
1628656730000|2021-08-11 04:38:50|||||||||1
1628656740000|2021-08-11 04:39:00|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|37
1628656760000|2021-08-11 04:39:20|||||||||1
1628656770000|2021-08-11 04:39:30|||||||||6
1628656780000|2021-08-11 04:39:40|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|21
1628656800000|2021-08-11 04:40:00|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|30
1628656810000|2021-08-11 04:40:10|||||||||7
1628656820000|2021-08-11 04:40:20|||||||||33
1628656850000|2021-08-11 04:40:50|||||||||1
1628656860000|2021-08-11 04:41:00|||||||||8
1628656870000|2021-08-11 04:41:10|||||||||1
1628656890000|2021-08-11 04:41:30|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|17
1628656900000|2021-08-11 04:41:40|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|18
1628656910000|2021-08-11 04:41:50|||||||||3
1628656920000|2021-08-11 04:42:00|||||||||14
1628656940000|2021-08-11 04:42:20|||||||||7
1628656950000|2021-08-11 04:42:30|||||||||2
1628656960000|2021-08-11 04:42:40|||||||||1
1628656980000|2021-08-11 04:43:00|||||||||4
1628656990000|2021-08-11 04:43:10|||||||||2
1628657000000|2021-08-11 04:43:20|||||||||3
1628657010000|2021-08-11 04:43:30|||||||||1
1628657020000|2021-08-11 04:43:40|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|9
1628657030000|2021-08-11 04:43:50|||||||||5
1628657040000|2021-08-11 04:44:00|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|46
1628657070000|2021-08-11 04:44:30|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|14
1628657100000|2021-08-11 04:45:00|4433.7|4433.1|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|16
1628657110000|2021-08-11 04:45:10|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|27
1628657120000|2021-08-11 04:45:20|4433.32|4432.72|4433.2|4432.6|4433.32|4432.72|4433.2|4432.6|10
1628657150000|2021-08-11 04:45:50|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|38
1628657160000|2021-08-11 04:46:00|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|17
1628657180000|2021-08-11 04:46:20|||||||||3
1628657190000|2021-08-11 04:46:30|||||||||1
1628657210000|2021-08-11 04:46:50|||||||||1
1628657270000|2021-08-11 04:47:50|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|34
1628657280000|2021-08-11 04:48:00|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|21
1628657330000|2021-08-11 04:48:50|||||||||7
1628657460000|2021-08-11 04:51:00|||||||||17
1628657480000|2021-08-11 04:51:20|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|14
1628657490000|2021-08-11 04:51:30|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|17
1628657500000|2021-08-11 04:51:40|||||||||26
1628657550000|2021-08-11 04:52:30|||||||||3
1628657560000|2021-08-11 04:52:40|||||||||4
1628657570000|2021-08-11 04:52:50|||||||||3
1628657580000|2021-08-11 04:53:00|||||||||2
1628657600000|2021-08-11 04:53:20|||||||||1
1628657630000|2021-08-11 04:53:50|||||||||1
1628657650000|2021-08-11 04:54:10|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|28
1628657660000|2021-08-11 04:54:20|||||||||10
1628657680000|2021-08-11 04:54:40|||||||||1
1628657720000|2021-08-11 04:55:20|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|57
1628657730000|2021-08-11 04:55:30|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|7
1628657740000|2021-08-11 04:55:40|||||||||1
1628657760000|2021-08-11 04:56:00|||||||||5
1628657780000|2021-08-11 04:56:20|||||||||7
1628657800000|2021-08-11 04:56:40|||||||||1
1628657820000|2021-08-11 04:57:00|||||||||18
1628657860000|2021-08-11 04:57:40|||||||||5
1628657890000|2021-08-11 04:58:10|||||||||7
1628657900000|2021-08-11 04:58:20|||||||||5
1628657910000|2021-08-11 04:58:30|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|19
1628657920000|2021-08-11 04:58:40|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|19
1628657940000|2021-08-11 04:59:00|||||||||12
1628657960000|2021-08-11 04:59:20|||||||||6
1628657970000|2021-08-11 04:59:30|||||||||1
1628657990000|2021-08-11 04:59:50|||||||||1
1628658000000|2021-08-11 05:00:00|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|79
1628658010000|2021-08-11 05:00:10|4433.45|4432.85|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|57
1628658050000|2021-08-11 05:00:50|||||||||12
1628658060000|2021-08-11 05:01:00|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|36
1628658070000|2021-08-11 05:01:10|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.32|4432.72|11
1628658080000|2021-08-11 05:01:20|4433.2|4432.6|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|17
1628658090000|2021-08-11 05:01:30|4433.2|4432.6|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|29
1628658100000|2021-08-11 05:01:40|||||||||1
1628658120000|2021-08-11 05:02:00|||||||||2
1628658130000|2021-08-11 05:02:10|4433.2|4432.6|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|43
1628658140000|2021-08-11 05:02:20|||||||||39
1628658150000|2021-08-11 05:02:30|4433.2|4432.6|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|33
1628658160000|2021-08-11 05:02:40|||||||||1
1628658170000|2021-08-11 05:02:50|4433.32|4432.72|4433.2|4432.6|4433.32|4432.72|4433.2|4432.6|19
1628658180000|2021-08-11 05:03:00|4433.45|4432.85|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|15
1628658200000|2021-08-11 05:03:20|||||||||3
1628658210000|2021-08-11 05:03:30|4433.45|4432.85|4433.32|4432.72|4433.45|4432.85|4433.32|4432.72|23
1628658220000|2021-08-11 05:03:40|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.32|4432.72|9
1628658240000|2021-08-11 05:04:00|||||||||1
1628658250000|2021-08-11 05:04:10|4433.2|4432.6|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|17
1628658260000|2021-08-11 05:04:20|||||||||2
1628658270000|2021-08-11 05:04:30|||||||||1
1628658280000|2021-08-11 05:04:40|||||||||20
1628658290000|2021-08-11 05:04:50|||||||||1
1628658310000|2021-08-11 05:05:10|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|42
1628658320000|2021-08-11 05:05:20|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|25
1628658330000|2021-08-11 05:05:30|||||||||2
1628658340000|2021-08-11 05:05:40|||||||||1
1628658350000|2021-08-11 05:05:50|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|18
1628658360000|2021-08-11 05:06:00|4433.45|4432.85|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|21
1628658380000|2021-08-11 05:06:20|||||||||6
1628658390000|2021-08-11 05:06:30|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|68
1628658400000|2021-08-11 05:06:40|||||||||28
1628658410000|2021-08-11 05:06:50|||||||||8
1628658420000|2021-08-11 05:07:00|||||||||8
1628658440000|2021-08-11 05:07:20|||||||||5
1628658450000|2021-08-11 05:07:30|||||||||1
1628658460000|2021-08-11 05:07:40|4434.45|4433.85|4434.45|4433.85|4434.7|4434.1|4434.45|4433.85|232
1628658470000|2021-08-11 05:07:50|||||||||2
1628658480000|2021-08-11 05:08:00|||||||||8
1628658490000|2021-08-11 05:08:10|||||||||39
1628658500000|2021-08-11 05:08:20|||||||||15
1628658510000|2021-08-11 05:08:30|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|9
1628658520000|2021-08-11 05:08:40|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|53
1628658530000|2021-08-11 05:08:50|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|32
1628658540000|2021-08-11 05:09:00|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4434.07|4433.47|31
1628658550000|2021-08-11 05:09:10|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|22
1628658560000|2021-08-11 05:09:20|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|7
1628658570000|2021-08-11 05:09:30|4433.95|4433.35|4433.95|4433.35|4434.07|4433.47|4433.95|4433.35|5
1628658580000|2021-08-11 05:09:40|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|75
1628658590000|2021-08-11 05:09:50|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|14
1628658600000|2021-08-11 05:10:00|4434.2|4433.6|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|22
1628658610000|2021-08-11 05:10:10|4434.32|4433.72|4434.2|4433.6|4434.32|4433.72|4434.2|4433.6|31
1628658620000|2021-08-11 05:10:20|||||||||1
1628658630000|2021-08-11 05:10:30|||||||||4
1628658640000|2021-08-11 05:10:40|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|26
1628658650000|2021-08-11 05:10:50|||||||||17
1628658660000|2021-08-11 05:11:00|||||||||1
1628658670000|2021-08-11 05:11:10|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|34
1628658700000|2021-08-11 05:11:40|||||||||17
1628658710000|2021-08-11 05:11:50|||||||||14
1628658720000|2021-08-11 05:12:00|||||||||2
1628658730000|2021-08-11 05:12:10|||||||||25
1628658740000|2021-08-11 05:12:20|||||||||1
1628658750000|2021-08-11 05:12:30|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4434.07|4433.47|14
1628658760000|2021-08-11 05:12:40|||||||||13
1628658770000|2021-08-11 05:12:50|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|14
1628658780000|2021-08-11 05:13:00|||||||||2
1628658810000|2021-08-11 05:13:30|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|30
1628658830000|2021-08-11 05:13:50|||||||||6
1628658860000|2021-08-11 05:14:20|||||||||5
1628658870000|2021-08-11 05:14:30|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|27
1628658890000|2021-08-11 05:14:50|||||||||1
1628658900000|2021-08-11 05:15:00|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|108
1628658920000|2021-08-11 05:15:20|||||||||2
1628658940000|2021-08-11 05:15:40|||||||||10
1628658950000|2021-08-11 05:15:50|||||||||11
1628658960000|2021-08-11 05:16:00|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.32|4433.72|6
1628658970000|2021-08-11 05:16:10|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|20
1628658980000|2021-08-11 05:16:20|4434.45|4433.85|4434.45|4433.85|4434.7|4434.1|4434.45|4433.85|29
1628658990000|2021-08-11 05:16:30|4434.7|4434.1|4434.45|4433.85|4434.7|4434.1|4434.45|4433.85|4
1628659020000|2021-08-11 05:17:00|4434.32|4433.72|4434.2|4433.6|4434.32|4433.72|4434.2|4433.6|26
1628659030000|2021-08-11 05:17:10|||||||||1
1628659060000|2021-08-11 05:17:40|4433.95|4433.35|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|28
1628659070000|2021-08-11 05:17:50|||||||||4
1628659080000|2021-08-11 05:18:00|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|15
1628659090000|2021-08-11 05:18:10|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|15
1628659100000|2021-08-11 05:18:20|4433.95|4433.35|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|14
1628659110000|2021-08-11 05:18:30|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|6
1628659130000|2021-08-11 05:18:50|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|14
1628659160000|2021-08-11 05:19:20|4433.95|4433.35|4433.95|4433.35|4434.07|4433.47|4433.95|4433.35|56
1628659170000|2021-08-11 05:19:30|||||||||5
1628659190000|2021-08-11 05:19:50|||||||||5
1628659200000|2021-08-11 05:20:00|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|36
1628659220000|2021-08-11 05:20:20|||||||||1
1628659250000|2021-08-11 05:20:50|||||||||1
1628659260000|2021-08-11 05:21:00|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|9
1628659280000|2021-08-11 05:21:20|||||||||9
1628659290000|2021-08-11 05:21:30|4434.2|4433.6|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|21
1628659320000|2021-08-11 05:22:00|4434.2|4433.6|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|6
1628659340000|2021-08-11 05:22:20|4434.07|4433.47|4434.07|4433.47|4434.07|4433.47|4434.07|4433.47|11
1628659350000|2021-08-11 05:22:30|4433.95|4433.35|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|5
1628659360000|2021-08-11 05:22:40|||||||||6
1628659370000|2021-08-11 05:22:50|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|30
1628659380000|2021-08-11 05:23:00|4434.2|4433.6|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|5
1628659420000|2021-08-11 05:23:40|4434.32|4433.72|4434.32|4433.72|4434.32|4433.72|4434.32|4433.72|40
1628659430000|2021-08-11 05:23:50|4434.2|4433.6|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|1
1628659440000|2021-08-11 05:24:00|4434.2|4433.6|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|11
1628659450000|2021-08-11 05:24:10|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|7
1628659490000|2021-08-11 05:24:50|||||||||5
1628659500000|2021-08-11 05:25:00|4434.32|4433.72|4434.2|4433.6|4434.32|4433.72|4434.2|4433.6|23
1628659510000|2021-08-11 05:25:10|||||||||4
1628659520000|2021-08-11 05:25:20|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|13
1628659530000|2021-08-11 05:25:30|4433.95|4433.35|4434.07|4433.47|4434.07|4433.47|4433.95|4433.35|4
1628659540000|2021-08-11 05:25:40|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|2
1628659550000|2021-08-11 05:25:50|||||||||2
1628659560000|2021-08-11 05:26:00|||||||||22
1628659570000|2021-08-11 05:26:10|||||||||1
1628659580000|2021-08-11 05:26:20|||||||||1
1628659600000|2021-08-11 05:26:40|4434.07|4433.47|4434.07|4433.47|4434.2|4433.6|4434.07|4433.47|24
1628659610000|2021-08-11 05:26:50|4433.95|4433.35|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|8
1628659620000|2021-08-11 05:27:00|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4434.07|4433.47|9
1628659640000|2021-08-11 05:27:20|4433.95|4433.35|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|11
1628659650000|2021-08-11 05:27:30|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4434.07|4433.47|17
1628659670000|2021-08-11 05:27:50|||||||||6
1628659710000|2021-08-11 05:28:30|4434.45|4433.85|4434.32|4433.72|4434.45|4433.85|4434.2|4433.6|24
1628659720000|2021-08-11 05:28:40|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|0
1628659740000|2021-08-11 05:29:00|||||||||14
1628659750000|2021-08-11 05:29:10|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4
1628659760000|2021-08-11 05:29:20|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|18
1628659770000|2021-08-11 05:29:30|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.32|4433.72|4
1628659780000|2021-08-11 05:29:40|4434.2|4433.6|4434.32|4433.72|4434.32|4433.72|4434.2|4433.6|20
1628659790000|2021-08-11 05:29:50|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|11
1628659800000|2021-08-11 05:30:00|||||||||19
1628659810000|2021-08-11 05:30:10|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|4
1628659820000|2021-08-11 05:30:20|4434.32|4433.72|4434.2|4433.6|4434.32|4433.72|4434.2|4433.6|4
1628659830000|2021-08-11 05:30:30|||||||||1
1628659860000|2021-08-11 05:31:00|4434.32|4433.72|4434.32|4433.72|4434.32|4433.72|4434.2|4433.6|19
1628659870000|2021-08-11 05:31:10|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.32|4433.72|3
1628659880000|2021-08-11 05:31:20|4434.57|4433.97|4434.45|4433.85|4434.57|4433.97|4434.45|4433.85|33
1628659920000|2021-08-11 05:32:00|||||||||25
1628659930000|2021-08-11 05:32:10|||||||||2
1628659940000|2021-08-11 05:32:20|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|25
1628659960000|2021-08-11 05:32:40|4433.95|4433.35|4434.07|4433.47|4434.2|4433.6|4433.95|4433.35|28
1628659970000|2021-08-11 05:32:50|4434.2|4433.6|4434.07|4433.47|4434.2|4433.6|4433.95|4433.35|20
1628659980000|2021-08-11 05:33:00|4433.95|4433.35|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|9
1628659990000|2021-08-11 05:33:10|||||||||1
1628660000000|2021-08-11 05:33:20|4434.32|4433.72|4434.32|4433.72|4434.32|4433.72|4434.32|4433.72|15
1628660010000|2021-08-11 05:33:30|4434.2|4433.6|4434.32|4433.72|4434.45|4433.85|4434.2|4433.6|10
1628660020000|2021-08-11 05:33:40|4434.2|4433.6|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|9
1628660040000|2021-08-11 05:34:00|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|11
1628660060000|2021-08-11 05:34:20|||||||||1
1628660070000|2021-08-11 05:34:30|4434.2|4433.6|4434.32|4433.72|4434.45|4433.85|4434.2|4433.6|48
1628660080000|2021-08-11 05:34:40|4434.45|4433.85|4434.32|4433.72|4434.45|4433.85|4434.32|4433.72|16
1628660090000|2021-08-11 05:34:50|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|19
1628660100000|2021-08-11 05:35:00|||||||||6
1628660110000|2021-08-11 05:35:10|||||||||1
1628660120000|2021-08-11 05:35:20|||||||||26
1628660140000|2021-08-11 05:35:40|4433.95|4433.35|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|54
1628660160000|2021-08-11 05:36:00|||||||||2
1628660170000|2021-08-11 05:36:10|4434.32|4433.72|4434.2|4433.6|4434.32|4433.72|4434.2|4433.6|15
1628660200000|2021-08-11 05:36:40|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|26
1628660210000|2021-08-11 05:36:50|||||||||23
1628660240000|2021-08-11 05:37:20|||||||||28
1628660260000|2021-08-11 05:37:40|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|8
1628660270000|2021-08-11 05:37:50|4433.82|4433.22|4433.7|4433.1|4433.82|4433.22|4433.7|4433.1|8
1628660320000|2021-08-11 05:38:40|||||||||1
1628660330000|2021-08-11 05:38:50|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.57|4432.97|27
1628660340000|2021-08-11 05:39:00|4433.45|4432.85|4433.57|4432.97|4433.7|4433.1|4433.45|4432.85|37
1628660350000|2021-08-11 05:39:10|4433.7|4433.1|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|6
1628660360000|2021-08-11 05:39:20|||||||||2
1628660380000|2021-08-11 05:39:40|||||||||11
1628660400000|2021-08-11 05:40:00|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|18
1628660410000|2021-08-11 05:40:10|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|21
1628660420000|2021-08-11 05:40:20|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|39
1628660430000|2021-08-11 05:40:30|||||||||16
1628660450000|2021-08-11 05:40:50|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|80
1628660460000|2021-08-11 05:41:00|||||||||2
1628660480000|2021-08-11 05:41:20|||||||||3
1628660490000|2021-08-11 05:41:30|||||||||3
1628660500000|2021-08-11 05:41:40|||||||||2
1628660520000|2021-08-11 05:42:00|||||||||5
1628660530000|2021-08-11 05:42:10|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.32|4432.72|8
1628660560000|2021-08-11 05:42:40|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|20
1628660580000|2021-08-11 05:43:00|||||||||3
1628660600000|2021-08-11 05:43:20|||||||||6
1628660610000|2021-08-11 05:43:30|||||||||1
1628660630000|2021-08-11 05:43:50|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.57|4432.97|10
1628660680000|2021-08-11 05:44:40|||||||||20
1628660690000|2021-08-11 05:44:50|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|3
1628660700000|2021-08-11 05:45:00|||||||||2
1628660720000|2021-08-11 05:45:20|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.57|4432.97|31
1628660760000|2021-08-11 05:46:00|||||||||2
1628660790000|2021-08-11 05:46:30|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|1
1628660800000|2021-08-11 05:46:40|4433.32|4432.72|4433.2|4432.6|4433.32|4432.72|4433.2|4432.6|1
1628660810000|2021-08-11 05:46:50|||||||||1
1628660840000|2021-08-11 05:47:20|||||||||49
1628660850000|2021-08-11 05:47:30|||||||||6
1628660880000|2021-08-11 05:48:00|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|49
1628660890000|2021-08-11 05:48:10|||||||||5
1628660920000|2021-08-11 05:48:40|||||||||1
1628660930000|2021-08-11 05:48:50|||||||||1
1628660940000|2021-08-11 05:49:00|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.07|4432.47|55
1628660960000|2021-08-11 05:49:20|||||||||16
1628660970000|2021-08-11 05:49:30|||||||||2
1628660980000|2021-08-11 05:49:40|||||||||40
1628661000000|2021-08-11 05:50:00|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.32|4432.72|24
1628661060000|2021-08-11 05:51:00|||||||||8
1628661070000|2021-08-11 05:51:10|4433.2|4432.6|4433.32|4432.72|4433.32|4432.72|4433.2|4432.6|1
1628661080000|2021-08-11 05:51:20|4433.2|4432.6|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|1
1628661090000|2021-08-11 05:51:30|||||||||1
1628661120000|2021-08-11 05:52:00|4433.32|4432.72|4433.2|4432.6|4433.32|4432.72|4433.2|4432.6|8
1628661150000|2021-08-11 05:52:30|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|30
1628661160000|2021-08-11 05:52:40|4433.32|4432.72|4433.32|4432.72|4433.32|4432.72|4433.32|4432.72|12
1628661170000|2021-08-11 05:52:50|4433.45|4432.85|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|34
1628661180000|2021-08-11 05:53:00|||||||||2
1628661190000|2021-08-11 05:53:10|||||||||1
1628661200000|2021-08-11 05:53:20|4433.2|4432.6|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|83
1628661210000|2021-08-11 05:53:30|||||||||11
1628661220000|2021-08-11 05:53:40|4433.32|4432.72|4433.32|4432.72|4433.45|4432.85|4433.2|4432.6|8
1628661230000|2021-08-11 05:53:50|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|2
1628661240000|2021-08-11 05:54:00|||||||||12
1628661250000|2021-08-11 05:54:10|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|7
1628661290000|2021-08-11 05:54:50|||||||||80
1628661300000|2021-08-11 05:55:00|4433.07|4432.47|4432.95|4432.35|4433.2|4432.6|4432.95|4432.35|44
1628661310000|2021-08-11 05:55:10|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.07|4432.47|9
1628661320000|2021-08-11 05:55:20|4433.07|4432.47|4432.95|4432.35|4433.2|4432.6|4432.95|4432.35|18
1628661330000|2021-08-11 05:55:30|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.07|4432.47|23
1628661360000|2021-08-11 05:56:00|||||||||12
1628661370000|2021-08-11 05:56:10|4433.07|4432.47|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|16
1628661380000|2021-08-11 05:56:20|||||||||1
1628661400000|2021-08-11 05:56:40|4433.07|4432.47|4432.95|4432.35|4433.07|4432.47|4432.95|4432.35|28
1628661410000|2021-08-11 05:56:50|||||||||1
1628661430000|2021-08-11 05:57:10|4433.2|4432.6|4433.07|4432.47|4433.2|4432.6|4433.07|4432.47|29
1628661440000|2021-08-11 05:57:20|4433.2|4432.6|4433.07|4432.47|4433.2|4432.6|4433.07|4432.47|13
1628661450000|2021-08-11 05:57:30|4432.95|4432.35|4433.07|4432.47|4433.2|4432.6|4432.95|4432.35|7
1628661460000|2021-08-11 05:57:40|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|0
1628661470000|2021-08-11 05:57:50|||||||||5
1628661490000|2021-08-11 05:58:10|||||||||2
1628661500000|2021-08-11 05:58:20|||||||||27
1628661510000|2021-08-11 05:58:30|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|14
1628661520000|2021-08-11 05:58:40|4433.7|4433.1|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|28
1628661540000|2021-08-11 05:59:00|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|19
1628661550000|2021-08-11 05:59:10|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|13
1628661560000|2021-08-11 05:59:20|||||||||5
1628661580000|2021-08-11 05:59:40|4433.7|4433.1|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|16
1628661590000|2021-08-11 05:59:50|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|32
1628661600000|2021-08-11 06:00:00|4433.45|4432.85|4433.2|4432.6|4433.7|4433.1|4433.2|4432.6|96
1628661610000|2021-08-11 06:00:10|||||||||14
1628661620000|2021-08-11 06:00:20|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|28
1628661630000|2021-08-11 06:00:30|||||||||2
1628661650000|2021-08-11 06:00:50|||||||||5
1628661660000|2021-08-11 06:01:00|4433.7|4433.1|4433.2|4432.6|4433.7|4433.1|4433.2|4432.6|21
1628661670000|2021-08-11 06:01:10|||||||||1
1628661680000|2021-08-11 06:01:20|||||||||21
1628661690000|2021-08-11 06:01:30|4433.32|4432.72|4433.2|4432.6|4433.32|4432.72|4433.2|4432.6|17
1628661700000|2021-08-11 06:01:40|||||||||5
1628661710000|2021-08-11 06:01:50|||||||||2
1628661720000|2021-08-11 06:02:00|||||||||3
1628661730000|2021-08-11 06:02:10|||||||||1
1628661740000|2021-08-11 06:02:20|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|23
1628661750000|2021-08-11 06:02:30|4433.32|4432.72|4432.95|4432.35|4433.32|4432.72|4432.95|4432.35|21
1628661760000|2021-08-11 06:02:40|||||||||1
1628661770000|2021-08-11 06:02:50|4433.07|4432.47|4433.07|4432.47|4433.07|4432.47|4433.07|4432.47|9
1628661780000|2021-08-11 06:03:00|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|23
1628661790000|2021-08-11 06:03:10|4433.32|4432.72|4433.2|4432.6|4433.32|4432.72|4433.2|4432.6|31
1628661800000|2021-08-11 06:03:20|4433.07|4432.47|4433.2|4432.6|4433.2|4432.6|4433.07|4432.47|9
1628661810000|2021-08-11 06:03:30|||||||||1
1628661820000|2021-08-11 06:03:40|4433.07|4432.47|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|15
1628661830000|2021-08-11 06:03:50|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|14
1628661840000|2021-08-11 06:04:00|||||||||9
1628661860000|2021-08-11 06:04:20|||||||||1
1628661870000|2021-08-11 06:04:30|||||||||4
1628661880000|2021-08-11 06:04:40|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|24
1628661890000|2021-08-11 06:04:50|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|30
1628661900000|2021-08-11 06:05:00|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|42
1628661910000|2021-08-11 06:05:10|||||||||2
1628661920000|2021-08-11 06:05:20|||||||||5
1628661930000|2021-08-11 06:05:30|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|33
1628661940000|2021-08-11 06:05:40|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|3
1628661960000|2021-08-11 06:06:00|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|6
1628661970000|2021-08-11 06:06:10|||||||||16
1628661980000|2021-08-11 06:06:20|4432.95|4432.35|4432.7|4432.1|4432.95|4432.35|4432.7|4432.1|17
1628662010000|2021-08-11 06:06:50|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|12
1628662020000|2021-08-11 06:07:00|4432.82|4432.22|4432.95|4432.35|4432.95|4432.35|4432.7|4432.1|36
1628662030000|2021-08-11 06:07:10|4432.82|4432.22|4432.95|4432.35|4432.95|4432.35|4432.82|4432.22|11
1628662040000|2021-08-11 06:07:20|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|15
1628662060000|2021-08-11 06:07:40|||||||||2
1628662070000|2021-08-11 06:07:50|4432.95|4432.35|4432.82|4432.22|4432.95|4432.35|4432.82|4432.22|21
1628662080000|2021-08-11 06:08:00|4432.7|4432.1|4432.7|4432.1|4432.95|4432.35|4432.7|4432.1|20
1628662090000|2021-08-11 06:08:10|4432.95|4432.35|4432.7|4432.1|4432.95|4432.35|4432.7|4432.1|10
1628662100000|2021-08-11 06:08:20|4432.82|4432.22|4432.82|4432.22|4432.82|4432.22|4432.7|4432.1|6
1628662110000|2021-08-11 06:08:30|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|2
1628662120000|2021-08-11 06:08:40|4432.7|4432.1|4432.7|4432.1|4432.82|4432.22|4432.7|4432.1|5
1628662130000|2021-08-11 06:08:50|||||||||1
1628662140000|2021-08-11 06:09:00|||||||||1
1628662150000|2021-08-11 06:09:10|||||||||1
1628662160000|2021-08-11 06:09:20|4432.82|4432.22|4432.82|4432.22|4432.95|4432.35|4432.7|4432.1|21
1628662170000|2021-08-11 06:09:30|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4
1628662180000|2021-08-11 06:09:40|4432.82|4432.22|4432.7|4432.1|4432.82|4432.22|4432.7|4432.1|4
1628662190000|2021-08-11 06:09:50|||||||||4
1628662200000|2021-08-11 06:10:00|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|8
1628662210000|2021-08-11 06:10:10|4432.57|4431.97|4432.7|4432.1|4432.7|4432.1|4432.57|4431.97|35
1628662220000|2021-08-11 06:10:20|||||||||1
1628662230000|2021-08-11 06:10:30|||||||||2
1628662240000|2021-08-11 06:10:40|||||||||4
1628662250000|2021-08-11 06:10:50|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|6
1628662260000|2021-08-11 06:11:00|4432.82|4432.22|4432.7|4432.1|4432.95|4432.35|4432.7|4432.1|14
1628662270000|2021-08-11 06:11:10|||||||||3
1628662280000|2021-08-11 06:11:20|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|11
1628662290000|2021-08-11 06:11:30|4432.7|4432.1|4432.95|4432.35|4432.95|4432.35|4432.7|4432.1|11
1628662320000|2021-08-11 06:12:00|||||||||3
1628662330000|2021-08-11 06:12:10|||||||||1
1628662340000|2021-08-11 06:12:20|||||||||1
1628662370000|2021-08-11 06:12:50|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|11
1628662380000|2021-08-11 06:13:00|||||||||1
1628662390000|2021-08-11 06:13:10|||||||||5
1628662400000|2021-08-11 06:13:20|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|8
1628662410000|2021-08-11 06:13:30|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|7
1628662420000|2021-08-11 06:13:40|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|13
1628662430000|2021-08-11 06:13:50|4432.7|4432.1|4432.45|4431.85|4432.7|4432.1|4432.45|4431.85|65
1628662440000|2021-08-11 06:14:00|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|14
1628662460000|2021-08-11 06:14:20|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|18
1628662470000|2021-08-11 06:14:30|4432.82|4432.22|4432.95|4432.35|4432.95|4432.35|4432.82|4432.22|18
1628662480000|2021-08-11 06:14:40|4432.82|4432.22|4432.95|4432.35|4432.95|4432.35|4432.82|4432.22|0
1628662500000|2021-08-11 06:15:00|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|9
1628662520000|2021-08-11 06:15:20|||||||||3
1628662530000|2021-08-11 06:15:30|4432.45|4431.85|4432.7|4432.1|4432.7|4432.1|4432.45|4431.85|42
1628662540000|2021-08-11 06:15:40|4432.57|4431.97|4432.7|4432.1|4432.7|4432.1|4432.45|4431.85|13
1628662550000|2021-08-11 06:15:50|4432.45|4431.85|4432.45|4431.85|4432.7|4432.1|4432.45|4431.85|52
1628662560000|2021-08-11 06:16:00|||||||||1
1628662570000|2021-08-11 06:16:10|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|10
1628662580000|2021-08-11 06:16:20|||||||||1
1628662600000|2021-08-11 06:16:40|4432.82|4432.22|4432.95|4432.35|4432.95|4432.35|4432.82|4432.22|9
1628662610000|2021-08-11 06:16:50|4432.7|4432.1|4432.7|4432.1|4432.95|4432.35|4432.7|4432.1|29
1628662620000|2021-08-11 06:17:00|4432.95|4432.35|4432.7|4432.1|4432.95|4432.35|4432.7|4432.1|21
1628662640000|2021-08-11 06:17:20|||||||||24
1628662650000|2021-08-11 06:17:30|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|3
1628662660000|2021-08-11 06:17:40|4433.07|4432.47|4432.95|4432.35|4433.2|4432.6|4432.95|4432.35|12
1628662670000|2021-08-11 06:17:50|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|13
1628662680000|2021-08-11 06:18:00|4432.95|4432.35|4433.45|4432.85|4433.45|4432.85|4432.95|4432.35|91
1628662690000|2021-08-11 06:18:10|4433.2|4432.6|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|48
1628662700000|2021-08-11 06:18:20|||||||||6
1628662710000|2021-08-11 06:18:30|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|12
1628662720000|2021-08-11 06:18:40|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|21
1628662730000|2021-08-11 06:18:50|||||||||11
1628662740000|2021-08-11 06:19:00|4433.2|4432.6|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|40
1628662750000|2021-08-11 06:19:10|||||||||14
1628662760000|2021-08-11 06:19:20|||||||||2
1628662770000|2021-08-11 06:19:30|||||||||2
1628662790000|2021-08-11 06:19:50|4433.2|4432.6|4433.32|4432.72|4433.32|4432.72|4433.2|4432.6|5
1628662800000|2021-08-11 06:20:00|4433.2|4432.6|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|19
1628662820000|2021-08-11 06:20:20|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|11
1628662830000|2021-08-11 06:20:30|4433.45|4432.85|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|24
1628662840000|2021-08-11 06:20:40|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.57|4432.97|18
1628662850000|2021-08-11 06:20:50|4433.82|4433.22|4433.7|4433.1|4433.82|4433.22|4433.7|4433.1|22
1628662860000|2021-08-11 06:21:00|4433.57|4432.97|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|30
1628662870000|2021-08-11 06:21:10|||||||||2
1628662910000|2021-08-11 06:21:50|4433.7|4433.1|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|24
1628662930000|2021-08-11 06:22:10|4433.7|4433.1|4433.57|4432.97|4433.7|4433.1|4433.57|4432.97|10
1628662940000|2021-08-11 06:22:20|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|1
1628662950000|2021-08-11 06:22:30|4433.45|4432.85|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|8
1628662960000|2021-08-11 06:22:40|4433.45|4432.85|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|14
1628662980000|2021-08-11 06:23:00|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|16
1628662990000|2021-08-11 06:23:10|||||||||1
1628663000000|2021-08-11 06:23:20|||||||||1
1628663010000|2021-08-11 06:23:30|||||||||1
1628663040000|2021-08-11 06:24:00|||||||||3
1628663050000|2021-08-11 06:24:10|4433.2|4432.6|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|21
1628663060000|2021-08-11 06:24:20|||||||||1
1628663100000|2021-08-11 06:25:00|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.32|4432.72|109
1628663120000|2021-08-11 06:25:20|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|20
1628663150000|2021-08-11 06:25:50|4433.95|4433.35|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|41
1628663160000|2021-08-11 06:26:00|4433.82|4433.22|4433.7|4433.1|4433.82|4433.22|4433.7|4433.1|1
1628663180000|2021-08-11 06:26:20|4433.57|4432.97|4433.57|4432.97|4433.7|4433.1|4433.45|4432.85|43
1628663190000|2021-08-11 06:26:30|4433.45|4432.85|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|17
1628663200000|2021-08-11 06:26:40|4433.82|4433.22|4433.7|4433.1|4433.82|4433.22|4433.7|4433.1|16
1628663210000|2021-08-11 06:26:50|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|22
1628663240000|2021-08-11 06:27:20|4433.7|4433.1|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|20
1628663250000|2021-08-11 06:27:30|||||||||2
1628663260000|2021-08-11 06:27:40|||||||||2
1628663270000|2021-08-11 06:27:50|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|21
1628663280000|2021-08-11 06:28:00|4433.57|4432.97|4433.57|4432.97|4433.57|4432.97|4433.45|4432.85|49
1628663290000|2021-08-11 06:28:10|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|5
1628663300000|2021-08-11 06:28:20|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|6
1628663320000|2021-08-11 06:28:40|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|10
1628663340000|2021-08-11 06:29:00|4433.57|4432.97|4433.45|4432.85|4433.57|4432.97|4433.45|4432.85|7
1628663350000|2021-08-11 06:29:10|||||||||1
1628663370000|2021-08-11 06:29:30|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|6
1628663380000|2021-08-11 06:29:40|4433.45|4432.85|4433.45|4432.85|4433.57|4432.97|4433.45|4432.85|16
1628663400000|2021-08-11 06:30:00|4433.2|4432.6|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|42
1628663410000|2021-08-11 06:30:10|||||||||1
1628663430000|2021-08-11 06:30:30|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|67
1628663440000|2021-08-11 06:30:40|||||||||7
1628663450000|2021-08-11 06:30:50|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|10
1628663460000|2021-08-11 06:31:00|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|18
1628663470000|2021-08-11 06:31:10|4433.2|4432.6|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|3
1628663480000|2021-08-11 06:31:20|4433.2|4432.6|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|9
1628663490000|2021-08-11 06:31:30|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|8
1628663500000|2021-08-11 06:31:40|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|1
1628663520000|2021-08-11 06:32:00|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|29
1628663530000|2021-08-11 06:32:10|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|28
1628663540000|2021-08-11 06:32:20|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.7|4432.1|43
1628663550000|2021-08-11 06:32:30|||||||||4
1628663560000|2021-08-11 06:32:40|||||||||8
1628663570000|2021-08-11 06:32:50|||||||||2
1628663580000|2021-08-11 06:33:00|||||||||16
1628663590000|2021-08-11 06:33:10|||||||||6
1628663600000|2021-08-11 06:33:20|4432.82|4432.22|4432.82|4432.22|4432.82|4432.22|4432.82|4432.22|10
1628663610000|2021-08-11 06:33:30|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4
1628663620000|2021-08-11 06:33:40|||||||||12
1628663630000|2021-08-11 06:33:50|||||||||6
1628663640000|2021-08-11 06:34:00|||||||||6
1628663650000|2021-08-11 06:34:10|4433.2|4432.6|4433.07|4432.47|4433.2|4432.6|4433.07|4432.47|34
1628663660000|2021-08-11 06:34:20|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|4
1628663670000|2021-08-11 06:34:30|4433.07|4432.47|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|12
1628663680000|2021-08-11 06:34:40|||||||||1
1628663690000|2021-08-11 06:34:50|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|5
1628663700000|2021-08-11 06:35:00|4433.07|4432.47|4433.2|4432.6|4433.2|4432.6|4433.07|4432.47|4
1628663710000|2021-08-11 06:35:10|4433.07|4432.47|4433.2|4432.6|4433.2|4432.6|4433.07|4432.47|2
1628663720000|2021-08-11 06:35:20|||||||||8
1628663730000|2021-08-11 06:35:30|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|23
1628663740000|2021-08-11 06:35:40|4433.2|4432.6|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|12
1628663750000|2021-08-11 06:35:50|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.32|4432.72|3
1628663760000|2021-08-11 06:36:00|4433.32|4432.72|4433.2|4432.6|4433.32|4432.72|4433.2|4432.6|5
1628663770000|2021-08-11 06:36:10|||||||||7
1628663790000|2021-08-11 06:36:30|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|33
1628663800000|2021-08-11 06:36:40|||||||||10
1628663810000|2021-08-11 06:36:50|||||||||4
1628663820000|2021-08-11 06:37:00|||||||||2
1628663830000|2021-08-11 06:37:10|||||||||2
1628663840000|2021-08-11 06:37:20|||||||||1
1628663860000|2021-08-11 06:37:40|4433.07|4432.47|4432.95|4432.35|4433.2|4432.6|4432.95|4432.35|13
1628663880000|2021-08-11 06:38:00|||||||||14
1628663920000|2021-08-11 06:38:40|||||||||17
1628663930000|2021-08-11 06:38:50|4433.2|4432.6|4432.95|4432.35|4433.2|4432.6|4432.95|4432.35|12
1628663940000|2021-08-11 06:39:00|||||||||3
1628663960000|2021-08-11 06:39:20|||||||||1
1628663970000|2021-08-11 06:39:30|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|15
1628663990000|2021-08-11 06:39:50|||||||||1
1628664000000|2021-08-11 06:40:00|4433.07|4432.47|4433.45|4432.85|4433.45|4432.85|4433.07|4432.47|40
1628664010000|2021-08-11 06:40:10|4433.2|4432.6|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|18
1628664020000|2021-08-11 06:40:20|4433.45|4432.85|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|4
1628664030000|2021-08-11 06:40:30|4433.32|4432.72|4433.2|4432.6|4433.32|4432.72|4433.2|4432.6|4
1628664040000|2021-08-11 06:40:40|||||||||1
1628664050000|2021-08-11 06:40:50|||||||||10
1628664060000|2021-08-11 06:41:00|||||||||1
1628664090000|2021-08-11 06:41:30|||||||||1
1628664100000|2021-08-11 06:41:40|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|15
1628664110000|2021-08-11 06:41:50|4433.2|4432.6|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|10
1628664120000|2021-08-11 06:42:00|4433.2|4432.6|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|11
1628664150000|2021-08-11 06:42:30|4433.07|4432.47|4433.07|4432.47|4433.2|4432.6|4432.95|4432.35|21
1628664160000|2021-08-11 06:42:40|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|0
1628664180000|2021-08-11 06:43:00|||||||||5
1628664190000|2021-08-11 06:43:10|||||||||1
1628664230000|2021-08-11 06:43:50|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.32|4432.72|36
1628664240000|2021-08-11 06:44:00|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|10
1628664300000|2021-08-11 06:45:00|||||||||15
1628664310000|2021-08-11 06:45:10|||||||||15
1628664320000|2021-08-11 06:45:20|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|15
1628664330000|2021-08-11 06:45:30|||||||||1
1628664340000|2021-08-11 06:45:40|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|3
1628664350000|2021-08-11 06:45:50|4433.2|4432.6|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|8
1628664360000|2021-08-11 06:46:00|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|12
1628664370000|2021-08-11 06:46:10|4433.57|4432.97|4433.57|4432.97|4433.7|4433.1|4433.45|4432.85|10
1628664380000|2021-08-11 06:46:20|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|0
1628664410000|2021-08-11 06:46:50|||||||||1
1628664420000|2021-08-11 06:47:00|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|31
1628664440000|2021-08-11 06:47:20|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|62
1628664450000|2021-08-11 06:47:30|||||||||1
1628664460000|2021-08-11 06:47:40|||||||||1
1628664480000|2021-08-11 06:48:00|4433.45|4432.85|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|20
1628664490000|2021-08-11 06:48:10|4433.7|4433.1|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|9
1628664510000|2021-08-11 06:48:30|||||||||3
1628664530000|2021-08-11 06:48:50|||||||||4
1628664540000|2021-08-11 06:49:00|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|15
1628664570000|2021-08-11 06:49:30|||||||||4
1628664580000|2021-08-11 06:49:40|4433.57|4432.97|4433.57|4432.97|4433.57|4432.97|4433.57|4432.97|9
1628664590000|2021-08-11 06:49:50|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|0
1628664600000|2021-08-11 06:50:00|4433.95|4433.35|4433.82|4433.22|4433.95|4433.35|4433.7|4433.1|30
1628664610000|2021-08-11 06:50:10|4433.95|4433.35|4433.7|4433.1|4433.95|4433.35|4433.45|4432.85|19
1628664640000|2021-08-11 06:50:40|||||||||1
1628664650000|2021-08-11 06:50:50|||||||||3
1628664670000|2021-08-11 06:51:10|||||||||4
1628664680000|2021-08-11 06:51:20|4433.82|4433.22|4433.7|4433.1|4433.82|4433.22|4433.7|4433.1|9
1628664690000|2021-08-11 06:51:30|||||||||1
1628664710000|2021-08-11 06:51:50|4433.95|4433.35|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|13
1628664720000|2021-08-11 06:52:00|4433.82|4433.22|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|3
1628664730000|2021-08-11 06:52:10|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|1
1628664740000|2021-08-11 06:52:20|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|5
1628664750000|2021-08-11 06:52:30|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|9
1628664760000|2021-08-11 06:52:40|||||||||2
1628664780000|2021-08-11 06:53:00|||||||||1
1628664790000|2021-08-11 06:53:10|4433.82|4433.22|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|19
1628664800000|2021-08-11 06:53:20|4433.82|4433.22|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|4
1628664820000|2021-08-11 06:53:40|4433.82|4433.22|4433.95|4433.35|4433.95|4433.35|4433.82|4433.22|2
1628664830000|2021-08-11 06:53:50|||||||||1
1628664850000|2021-08-11 06:54:10|4433.82|4433.22|4433.95|4433.35|4433.95|4433.35|4433.82|4433.22|9
1628664860000|2021-08-11 06:54:20|4433.82|4433.22|4433.7|4433.1|4433.82|4433.22|4433.7|4433.1|1
1628664870000|2021-08-11 06:54:30|||||||||1
1628664880000|2021-08-11 06:54:40|||||||||2
1628664890000|2021-08-11 06:54:50|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|22
1628664900000|2021-08-11 06:55:00|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|15
1628664920000|2021-08-11 06:55:20|||||||||2
1628664950000|2021-08-11 06:55:50|||||||||1
1628664960000|2021-08-11 06:56:00|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|21
1628664970000|2021-08-11 06:56:10|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|13
1628664980000|2021-08-11 06:56:20|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|21
1628665000000|2021-08-11 06:56:40|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|14
1628665010000|2021-08-11 06:56:50|||||||||2
1628665020000|2021-08-11 06:57:00|4433.7|4433.1|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|27
1628665030000|2021-08-11 06:57:10|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|2
1628665040000|2021-08-11 06:57:20|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|3
1628665060000|2021-08-11 06:57:40|4433.82|4433.22|4433.95|4433.35|4433.95|4433.35|4433.82|4433.22|12
1628665070000|2021-08-11 06:57:50|||||||||2
1628665080000|2021-08-11 06:58:00|||||||||3
1628665100000|2021-08-11 06:58:20|||||||||1
1628665110000|2021-08-11 06:58:30|||||||||13
1628665120000|2021-08-11 06:58:40|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|40
1628665130000|2021-08-11 06:58:50|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4434.07|4433.47|2
1628665140000|2021-08-11 06:59:00|4433.95|4433.35|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|26
1628665150000|2021-08-11 06:59:10|4434.07|4433.47|4433.95|4433.35|4434.07|4433.47|4433.95|4433.35|7
1628665160000|2021-08-11 06:59:20|||||||||1
1628665170000|2021-08-11 06:59:30|||||||||10
1628665180000|2021-08-11 06:59:40|||||||||45
1628665190000|2021-08-11 06:59:50|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|12
1628665200000|2021-08-11 07:00:00|4434.45|4433.85|4434.45|4433.85|4434.7|4434.1|4434.45|4433.85|233
1628665210000|2021-08-11 07:00:10|4434.2|4433.6|4434.7|4434.1|4434.7|4434.1|4434.2|4433.6|147
1628665220000|2021-08-11 07:00:20|4434.95|4434.35|4435.45|4434.85|4435.45|4434.85|4434.95|4434.35|313
1628665230000|2021-08-11 07:00:30|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|154
1628665240000|2021-08-11 07:00:40|4435.45|4434.85|4435.32|4434.72|4435.45|4434.85|4435.2|4434.6|41
1628665250000|2021-08-11 07:00:50|4435.45|4434.85|4435.95|4435.35|4435.95|4435.35|4435.2|4434.6|117
1628665260000|2021-08-11 07:01:00|4436.2|4435.6|4436.45|4435.85|4436.45|4435.85|4436.2|4435.6|223
1628665270000|2021-08-11 07:01:10|4436.2|4435.6|4436.2|4435.6|4436.45|4435.85|4436.2|4435.6|190
1628665280000|2021-08-11 07:01:20|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.7|4435.1|127
1628665290000|2021-08-11 07:01:30|4435.7|4435.1|4436.2|4435.6|4436.2|4435.6|4435.7|4435.1|113
1628665300000|2021-08-11 07:01:40|4436.07|4435.47|4435.95|4435.35|4436.2|4435.6|4435.95|4435.35|121
1628665310000|2021-08-11 07:01:50|4436.2|4435.6|4435.95|4435.35|4436.2|4435.6|4435.7|4435.1|118
1628665320000|2021-08-11 07:02:00|4436.07|4435.47|4435.95|4435.35|4436.2|4435.6|4435.95|4435.35|62
1628665330000|2021-08-11 07:02:10|4435.7|4435.1|4435.95|4435.35|4435.95|4435.35|4435.7|4435.1|40
1628665340000|2021-08-11 07:02:20|||||||||65
1628665350000|2021-08-11 07:02:30|4436.07|4435.47|4435.95|4435.35|4436.2|4435.6|4435.95|4435.35|27
1628665360000|2021-08-11 07:02:40|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|28
1628665370000|2021-08-11 07:02:50|4435.57|4434.97|4435.7|4435.1|4435.7|4435.1|4435.45|4434.85|23
1628665380000|2021-08-11 07:03:00|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|67
1628665390000|2021-08-11 07:03:10|4435.7|4435.1|4435.45|4434.85|4435.7|4435.1|4435.32|4434.72|50
1628665400000|2021-08-11 07:03:20|4435.32|4434.72|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|39
1628665410000|2021-08-11 07:03:30|4435.2|4434.6|4435.2|4434.6|4435.32|4434.72|4435.2|4434.6|13
1628665420000|2021-08-11 07:03:40|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|13
1628665430000|2021-08-11 07:03:50|4435.57|4434.97|4435.45|4434.85|4435.57|4434.97|4435.32|4434.72|33
1628665440000|2021-08-11 07:04:00|4435.2|4434.6|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|34
1628665450000|2021-08-11 07:04:10|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|9
1628665460000|2021-08-11 07:04:20|||||||||27
1628665480000|2021-08-11 07:04:40|4435.45|4434.85|4435.7|4435.1|4435.7|4435.1|4435.45|4434.85|31
1628665490000|2021-08-11 07:04:50|||||||||3
1628665500000|2021-08-11 07:05:00|||||||||81
1628665510000|2021-08-11 07:05:10|4435.82|4435.22|4435.95|4435.35|4435.95|4435.35|4435.7|4435.1|49
1628665520000|2021-08-11 07:05:20|4435.7|4435.1|4435.2|4434.6|4435.7|4435.1|4435.2|4434.6|134
1628665530000|2021-08-11 07:05:30|4435.32|4434.72|4434.95|4434.35|4435.32|4434.72|4434.95|4434.35|54
1628665540000|2021-08-11 07:05:40|4434.7|4434.1|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|68
1628665550000|2021-08-11 07:05:50|4434.82|4434.22|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|34
1628665560000|2021-08-11 07:06:00|4434.82|4434.22|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|41
1628665570000|2021-08-11 07:06:10|4434.7|4434.1|4434.45|4433.85|4434.7|4434.1|4434.45|4433.85|54
1628665580000|2021-08-11 07:06:20|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.32|4433.72|58
1628665590000|2021-08-11 07:06:30|4434.2|4433.6|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|23
1628665600000|2021-08-11 07:06:40|4433.95|4433.35|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|82
1628665610000|2021-08-11 07:06:50|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|40
1628665620000|2021-08-11 07:07:00|4433.95|4433.35|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|48
1628665630000|2021-08-11 07:07:10|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|32
1628665640000|2021-08-11 07:07:20|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.45|4433.85|51
1628665650000|2021-08-11 07:07:30|4434.95|4434.35|4435.2|4434.6|4435.2|4434.6|4434.7|4434.1|60
1628665660000|2021-08-11 07:07:40|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|30
1628665670000|2021-08-11 07:07:50|4435.07|4434.47|4435.2|4434.6|4435.2|4434.6|4435.07|4434.47|18
1628665680000|2021-08-11 07:08:00|4435.32|4434.72|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|35
1628665690000|2021-08-11 07:08:10|4435.57|4434.97|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|17
1628665700000|2021-08-11 07:08:20|||||||||2
1628665710000|2021-08-11 07:08:30|4435.57|4434.97|4435.45|4434.85|4435.7|4435.1|4435.2|4434.6|35
1628665720000|2021-08-11 07:08:40|4435.57|4434.97|4436.2|4435.6|4436.2|4435.6|4435.57|4434.97|78
1628665730000|2021-08-11 07:08:50|4436.45|4435.85|4436.2|4435.6|4436.45|4435.85|4436.2|4435.6|55
1628665740000|2021-08-11 07:09:00|4436.45|4435.85|4436.45|4435.85|4436.45|4435.85|4436.2|4435.6|35
1628665750000|2021-08-11 07:09:10|4436.2|4435.6|4435.95|4435.35|4436.2|4435.6|4435.95|4435.35|21
1628665760000|2021-08-11 07:09:20|||||||||21
1628665770000|2021-08-11 07:09:30|4435.7|4435.1|4435.7|4435.1|4435.95|4435.35|4435.7|4435.1|31
1628665780000|2021-08-11 07:09:40|4435.45|4434.85|4435.45|4434.85|4435.57|4434.97|4435.45|4434.85|29
1628665790000|2021-08-11 07:09:50|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|9
1628665800000|2021-08-11 07:10:00|4435.45|4434.85|4436.2|4435.6|4436.2|4435.6|4435.45|4434.85|153
1628665810000|2021-08-11 07:10:10|4436.07|4435.47|4436.2|4435.6|4436.2|4435.6|4435.95|4435.35|15
1628665820000|2021-08-11 07:10:20|4435.95|4435.35|4435.95|4435.35|4436.2|4435.6|4435.95|4435.35|52
1628665830000|2021-08-11 07:10:30|4436.2|4435.6|4435.95|4435.35|4436.2|4435.6|4435.7|4435.1|22
1628665840000|2021-08-11 07:10:40|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|2
1628665850000|2021-08-11 07:10:50|4435.82|4435.22|4435.7|4435.1|4435.82|4435.22|4435.7|4435.1|26
1628665860000|2021-08-11 07:11:00|4435.57|4434.97|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|67
1628665870000|2021-08-11 07:11:10|4435.7|4435.1|4435.7|4435.1|4435.7|4435.1|4435.57|4434.97|39
1628665880000|2021-08-11 07:11:20|4435.57|4434.97|4435.7|4435.1|4435.7|4435.1|4435.45|4434.85|9
1628665890000|2021-08-11 07:11:30|4435.57|4434.97|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|28
1628665900000|2021-08-11 07:11:40|||||||||5
1628665910000|2021-08-11 07:11:50|||||||||5
1628665920000|2021-08-11 07:12:00|4435.57|4434.97|4435.7|4435.1|4435.7|4435.1|4435.45|4434.85|51
1628665930000|2021-08-11 07:12:10|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|4435.95|4435.35|130
1628665940000|2021-08-11 07:12:20|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|4436.2|4435.6|28
1628665950000|2021-08-11 07:12:30|4436.45|4435.85|4436.2|4435.6|4436.45|4435.85|4436.2|4435.6|90
1628665960000|2021-08-11 07:12:40|4436.32|4435.72|4436.45|4435.85|4436.45|4435.85|4436.32|4435.72|15
1628665970000|2021-08-11 07:12:50|4436.2|4435.6|4436.45|4435.85|4436.45|4435.85|4436.2|4435.6|12
1628665980000|2021-08-11 07:13:00|4436.2|4435.6|4436.2|4435.6|4436.45|4435.85|4435.95|4435.35|37
1628665990000|2021-08-11 07:13:10|4436.07|4435.47|4436.2|4435.6|4436.2|4435.6|4435.95|4435.35|22
1628666000000|2021-08-11 07:13:20|4436.07|4435.47|4435.7|4435.1|4436.07|4435.47|4435.7|4435.1|18
1628666010000|2021-08-11 07:13:30|4435.95|4435.35|4435.7|4435.1|4435.95|4435.35|4435.7|4435.1|38
1628666020000|2021-08-11 07:13:40|4435.45|4434.85|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|32
1628666030000|2021-08-11 07:13:50|4435.57|4434.97|4435.7|4435.1|4435.7|4435.1|4435.57|4434.97|10
1628666040000|2021-08-11 07:14:00|4435.57|4434.97|4435.45|4434.85|4435.7|4435.1|4435.45|4434.85|35
1628666050000|2021-08-11 07:14:10|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|20
1628666060000|2021-08-11 07:14:20|||||||||23
1628666070000|2021-08-11 07:14:30|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|4435.45|4434.85|56
1628666080000|2021-08-11 07:14:40|||||||||2
1628666090000|2021-08-11 07:14:50|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|18
1628666100000|2021-08-11 07:15:00|4435.45|4434.85|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|30
1628666110000|2021-08-11 07:15:10|4435.07|4434.47|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|16
1628666120000|2021-08-11 07:15:20|4435.2|4434.6|4435.32|4434.72|4435.45|4434.85|4435.07|4434.47|51
1628666130000|2021-08-11 07:15:30|4435.2|4434.6|4435.2|4434.6|4435.32|4434.72|4435.2|4434.6|0
1628666140000|2021-08-11 07:15:40|4435.32|4434.72|4435.2|4434.6|4435.45|4434.85|4435.2|4434.6|53
1628666150000|2021-08-11 07:15:50|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|21
1628666160000|2021-08-11 07:16:00|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|4435.2|4434.6|14
1628666170000|2021-08-11 07:16:10|4434.95|4434.35|4435.2|4434.6|4435.2|4434.6|4434.95|4434.35|19
1628666180000|2021-08-11 07:16:20|4435.07|4434.47|4435.45|4434.85|4435.45|4434.85|4434.95|4434.35|31
1628666190000|2021-08-11 07:16:30|4435.32|4434.72|4435.32|4434.72|4435.45|4434.85|4435.32|4434.72|11
1628666200000|2021-08-11 07:16:40|4435.2|4434.6|4435.2|4434.6|4435.32|4434.72|4434.95|4434.35|15
1628666220000|2021-08-11 07:17:00|4435.07|4434.47|4434.95|4434.35|4435.2|4434.6|4434.95|4434.35|9
1628666230000|2021-08-11 07:17:10|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|53
1628666240000|2021-08-11 07:17:20|4434.45|4433.85|4434.7|4434.1|4434.7|4434.1|4434.45|4433.85|46
1628666250000|2021-08-11 07:17:30|4434.95|4434.35|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|64
1628666260000|2021-08-11 07:17:40|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|6
1628666270000|2021-08-11 07:17:50|4434.7|4434.1|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|13
1628666280000|2021-08-11 07:18:00|4434.82|4434.22|4434.95|4434.35|4434.95|4434.35|4434.82|4434.22|8
1628666290000|2021-08-11 07:18:10|4434.82|4434.22|4434.82|4434.22|4434.95|4434.35|4434.7|4434.1|12
1628666300000|2021-08-11 07:18:20|4434.95|4434.35|4434.45|4433.85|4434.95|4434.35|4434.45|4433.85|26
1628666310000|2021-08-11 07:18:30|||||||||45
1628666320000|2021-08-11 07:18:40|||||||||4
1628666330000|2021-08-11 07:18:50|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.32|4433.72|25
1628666340000|2021-08-11 07:19:00|4434.2|4433.6|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|38
1628666350000|2021-08-11 07:19:10|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|13
1628666360000|2021-08-11 07:19:20|4434.2|4433.6|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|33
1628666370000|2021-08-11 07:19:30|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|4
1628666380000|2021-08-11 07:19:40|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|63
1628666390000|2021-08-11 07:19:50|||||||||5
1628666400000|2021-08-11 07:20:00|||||||||3
1628666420000|2021-08-11 07:20:20|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|57
1628666430000|2021-08-11 07:20:30|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|9
1628666440000|2021-08-11 07:20:40|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|59
1628666450000|2021-08-11 07:20:50|||||||||11
1628666460000|2021-08-11 07:21:00|4433.2|4432.6|4432.95|4432.35|4433.2|4432.6|4432.7|4432.1|144
1628666470000|2021-08-11 07:21:10|4433.07|4432.47|4433.2|4432.6|4433.2|4432.6|4433.07|4432.47|29
1628666480000|2021-08-11 07:21:20|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|2
1628666490000|2021-08-11 07:21:30|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|23
1628666500000|2021-08-11 07:21:40|4433.07|4432.47|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|26
1628666510000|2021-08-11 07:21:50|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|11
1628666520000|2021-08-11 07:22:00|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|21
1628666530000|2021-08-11 07:22:10|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|24
1628666540000|2021-08-11 07:22:20|4432.2|4431.6|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|151
1628666550000|2021-08-11 07:22:30|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|56
1628666560000|2021-08-11 07:22:40|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.45|4431.85|45
1628666570000|2021-08-11 07:22:50|||||||||14
1628666580000|2021-08-11 07:23:00|||||||||41
1628666590000|2021-08-11 07:23:10|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|17
1628666600000|2021-08-11 07:23:20|||||||||54
1628666610000|2021-08-11 07:23:30|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|17
1628666620000|2021-08-11 07:23:40|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|39
1628666630000|2021-08-11 07:23:50|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|58
1628666640000|2021-08-11 07:24:00|||||||||7
1628666650000|2021-08-11 07:24:10|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|14
1628666660000|2021-08-11 07:24:20|4432.57|4431.97|4432.45|4431.85|4432.7|4432.1|4432.45|4431.85|81
1628666670000|2021-08-11 07:24:30|4432.2|4431.6|4431.95|4431.35|4432.2|4431.6|4431.95|4431.35|100
1628666680000|2021-08-11 07:24:40|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|43
1628666690000|2021-08-11 07:24:50|4432.07|4431.47|4431.95|4431.35|4432.2|4431.6|4431.95|4431.35|12
1628666700000|2021-08-11 07:25:00|||||||||61
1628666710000|2021-08-11 07:25:10|||||||||7
1628666720000|2021-08-11 07:25:20|4431.7|4431.1|4431.95|4431.35|4431.95|4431.35|4431.7|4431.1|14
1628666730000|2021-08-11 07:25:30|||||||||50
1628666740000|2021-08-11 07:25:40|4431.7|4431.1|4431.82|4431.22|4431.95|4431.35|4431.7|4431.1|42
1628666750000|2021-08-11 07:25:50|4431.7|4431.1|4431.45|4430.85|4431.95|4431.35|4431.45|4430.85|77
1628666760000|2021-08-11 07:26:00|4431.2|4430.6|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|52
1628666770000|2021-08-11 07:26:10|4431.2|4430.6|4430.95|4430.35|4431.2|4430.6|4430.7|4430.1|296
1628666780000|2021-08-11 07:26:20|4430.7|4430.1|4430.45|4429.85|4430.7|4430.1|4430.45|4429.85|111
1628666790000|2021-08-11 07:26:30|4430.2|4429.6|4430.45|4429.85|4430.45|4429.85|4430.2|4429.6|278
1628666800000|2021-08-11 07:26:40|4430.32|4429.72|4430.45|4429.85|4430.45|4429.85|4430.32|4429.72|25
1628666810000|2021-08-11 07:26:50|4430.2|4429.6|4429.95|4429.35|4430.2|4429.6|4429.95|4429.35|89
1628666820000|2021-08-11 07:27:00|4429.7|4429.1|4429.45|4428.85|4429.7|4429.1|4429.45|4428.85|126
1628666830000|2021-08-11 07:27:10|4428.95|4428.35|4428.7|4428.1|4428.95|4428.35|4428.7|4428.1|382
1628666840000|2021-08-11 07:27:20|4428.95|4428.35|4428.95|4428.35|4428.95|4428.35|4428.95|4428.35|63
1628666850000|2021-08-11 07:27:30|4429.2|4428.6|4429.2|4428.6|4429.2|4428.6|4428.95|4428.35|182
1628666860000|2021-08-11 07:27:40|4429.45|4428.85|4429.45|4428.85|4429.7|4429.1|4429.2|4428.6|140
1628666870000|2021-08-11 07:27:50|4429.2|4428.6|4429.7|4429.1|4429.7|4429.1|4429.2|4428.6|53
1628666880000|2021-08-11 07:28:00|4429.57|4428.97|4430.2|4429.6|4430.2|4429.6|4429.57|4428.97|90
1628666890000|2021-08-11 07:28:10|4430.45|4429.85|4430.2|4429.6|4430.45|4429.85|4430.2|4429.6|40
1628666900000|2021-08-11 07:28:20|4429.95|4429.35|4429.95|4429.35|4429.95|4429.35|4429.95|4429.35|42
1628666910000|2021-08-11 07:28:30|4429.7|4429.1|4429.82|4429.22|4429.95|4429.35|4429.7|4429.1|36
1628666920000|2021-08-11 07:28:40|4429.7|4429.1|4429.95|4429.35|4429.95|4429.35|4429.7|4429.1|44
1628666930000|2021-08-11 07:28:50|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|59
1628666940000|2021-08-11 07:29:00|||||||||16
1628666950000|2021-08-11 07:29:10|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|50
1628666960000|2021-08-11 07:29:20|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|65
1628666970000|2021-08-11 07:29:30|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|58
1628666980000|2021-08-11 07:29:40|4430.7|4430.1|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|15
1628666990000|2021-08-11 07:29:50|||||||||34
1628667000000|2021-08-11 07:30:00|4430.82|4430.22|4430.45|4429.85|4430.95|4430.35|4430.45|4429.85|65
1628667010000|2021-08-11 07:30:10|4430.2|4429.6|4429.95|4429.35|4430.45|4429.85|4429.95|4429.35|131
1628667020000|2021-08-11 07:30:20|4430.2|4429.6|4429.95|4429.35|4430.2|4429.6|4429.7|4429.1|47
1628667030000|2021-08-11 07:30:30|4429.82|4429.22|4429.7|4429.1|4429.95|4429.35|4429.7|4429.1|15
1628667040000|2021-08-11 07:30:40|4429.95|4429.35|4429.95|4429.35|4429.95|4429.35|4429.82|4429.22|32
1628667050000|2021-08-11 07:30:50|4430.2|4429.6|4429.95|4429.35|4430.2|4429.6|4429.95|4429.35|28
1628667060000|2021-08-11 07:31:00|4429.7|4429.1|4429.95|4429.35|4429.95|4429.35|4429.7|4429.1|41
1628667070000|2021-08-11 07:31:10|4429.7|4429.1|4429.95|4429.35|4429.95|4429.35|4429.7|4429.1|20
1628667080000|2021-08-11 07:31:20|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|19
1628667090000|2021-08-11 07:31:30|4430.07|4429.47|4430.2|4429.6|4430.2|4429.6|4430.07|4429.47|16
1628667110000|2021-08-11 07:31:50|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|34
1628667120000|2021-08-11 07:32:00|4430.7|4430.1|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|52
1628667130000|2021-08-11 07:32:10|4430.7|4430.1|4430.7|4430.1|4430.95|4430.35|4430.7|4430.1|31
1628667150000|2021-08-11 07:32:30|4430.45|4429.85|4430.45|4429.85|4430.7|4430.1|4430.45|4429.85|27
1628667160000|2021-08-11 07:32:40|4430.7|4430.1|4430.2|4429.6|4430.7|4430.1|4430.2|4429.6|45
1628667170000|2021-08-11 07:32:50|4429.95|4429.35|4430.2|4429.6|4430.2|4429.6|4429.95|4429.35|53
1628667180000|2021-08-11 07:33:00|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.2|4429.6|67
1628667190000|2021-08-11 07:33:10|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|45
1628667200000|2021-08-11 07:33:20|4430.07|4429.47|4429.95|4429.35|4430.2|4429.6|4429.95|4429.35|23
1628667210000|2021-08-11 07:33:30|4429.82|4429.22|4429.2|4428.6|4429.95|4429.35|4429.2|4428.6|174
1628667220000|2021-08-11 07:33:40|4429.45|4428.85|4429.45|4428.85|4429.45|4428.85|4429.2|4428.6|32
1628667230000|2021-08-11 07:33:50|4429.7|4429.1|4429.45|4428.85|4429.7|4429.1|4429.45|4428.85|70
1628667240000|2021-08-11 07:34:00|4429.2|4428.6|4428.95|4428.35|4429.2|4428.6|4428.95|4428.35|121
1628667250000|2021-08-11 07:34:10|4428.7|4428.1|4428.2|4427.6|4428.95|4428.35|4428.2|4427.6|378
1628667260000|2021-08-11 07:34:20|4427.95|4427.35|4428.2|4427.6|4428.2|4427.6|4427.95|4427.35|100
1628667270000|2021-08-11 07:34:30|4427.95|4427.35|4427.95|4427.35|4427.95|4427.35|4427.95|4427.35|30
1628667280000|2021-08-11 07:34:40|4428.2|4427.6|4428.7|4428.1|4428.7|4428.1|4428.2|4427.6|91
1628667290000|2021-08-11 07:34:50|4428.95|4428.35|4429.2|4428.6|4429.2|4428.6|4428.95|4428.35|172
1628667300000|2021-08-11 07:35:00|4428.95|4428.35|4429.2|4428.6|4429.2|4428.6|4428.7|4428.1|98
1628667310000|2021-08-11 07:35:10|4429.07|4428.47|4429.2|4428.6|4429.2|4428.6|4428.95|4428.35|45
1628667320000|2021-08-11 07:35:20|4428.95|4428.35|4428.95|4428.35|4428.95|4428.35|4428.95|4428.35|14
1628667330000|2021-08-11 07:35:30|4428.7|4428.1|4429.2|4428.6|4429.2|4428.6|4428.7|4428.1|61
1628667340000|2021-08-11 07:35:40|4428.95|4428.35|4429.2|4428.6|4429.2|4428.6|4428.7|4428.1|90
1628667350000|2021-08-11 07:35:50|4429.07|4428.47|4429.2|4428.6|4429.2|4428.6|4429.07|4428.47|26
1628667360000|2021-08-11 07:36:00|4428.95|4428.35|4428.7|4428.1|4428.95|4428.35|4428.7|4428.1|59
1628667370000|2021-08-11 07:36:10|4428.57|4427.97|4428.2|4427.6|4428.57|4427.97|4428.2|4427.6|24
1628667380000|2021-08-11 07:36:20|4427.95|4427.35|4428.2|4427.6|4428.2|4427.6|4427.95|4427.35|74
1628667390000|2021-08-11 07:36:30|4428.07|4427.47|4428.45|4427.85|4428.45|4427.85|4428.07|4427.47|63
1628667400000|2021-08-11 07:36:40|4428.2|4427.6|4428.2|4427.6|4428.2|4427.6|4428.2|4427.6|14
1628667410000|2021-08-11 07:36:50|4428.45|4427.85|4428.45|4427.85|4428.45|4427.85|4428.45|4427.85|29
1628667420000|2021-08-11 07:37:00|4428.7|4428.1|4428.45|4427.85|4428.7|4428.1|4428.45|4427.85|91
1628667430000|2021-08-11 07:37:10|4428.7|4428.1|4428.45|4427.85|4428.7|4428.1|4428.45|4427.85|10
1628667440000|2021-08-11 07:37:20|4428.2|4427.6|4428.2|4427.6|4428.45|4427.85|4428.2|4427.6|45
1628667450000|2021-08-11 07:37:30|4428.45|4427.85|4428.45|4427.85|4428.45|4427.85|4428.45|4427.85|12
1628667460000|2021-08-11 07:37:40|4428.2|4427.6|4428.45|4427.85|4428.45|4427.85|4428.2|4427.6|68
1628667470000|2021-08-11 07:37:50|4428.57|4427.97|4428.7|4428.1|4428.7|4428.1|4428.57|4427.97|26
1628667480000|2021-08-11 07:38:00|4428.57|4427.97|4428.45|4427.85|4428.7|4428.1|4428.45|4427.85|28
1628667490000|2021-08-11 07:38:10|4428.7|4428.1|4428.7|4428.1|4428.7|4428.1|4428.45|4427.85|31
1628667500000|2021-08-11 07:38:20|||||||||7
1628667510000|2021-08-11 07:38:30|4428.95|4428.35|4428.95|4428.35|4428.95|4428.35|4428.95|4428.35|40
1628667520000|2021-08-11 07:38:40|4428.7|4428.1|4428.7|4428.1|4428.95|4428.35|4428.7|4428.1|48
1628667530000|2021-08-11 07:38:50|4428.45|4427.85|4428.45|4427.85|4428.45|4427.85|4428.45|4427.85|67
1628667540000|2021-08-11 07:39:00|4428.2|4427.6|4428.7|4428.1|4428.7|4428.1|4428.2|4427.6|101
1628667550000|2021-08-11 07:39:10|4428.57|4427.97|4428.57|4427.97|4428.7|4428.1|4428.45|4427.85|25
1628667560000|2021-08-11 07:39:20|4428.7|4428.1|4428.7|4428.1|4428.7|4428.1|4428.7|4428.1|20
1628667570000|2021-08-11 07:39:30|4428.45|4427.85|4428.45|4427.85|4428.45|4427.85|4428.45|4427.85|33
1628667580000|2021-08-11 07:39:40|||||||||70
1628667590000|2021-08-11 07:39:50|4428.2|4427.6|4428.45|4427.85|4428.45|4427.85|4428.2|4427.6|22
1628667600000|2021-08-11 07:40:00|4428.2|4427.6|4428.45|4427.85|4428.45|4427.85|4428.2|4427.6|23
1628667610000|2021-08-11 07:40:10|4428.7|4428.1|4428.7|4428.1|4428.7|4428.1|4428.7|4428.1|43
1628667620000|2021-08-11 07:40:20|4428.95|4428.35|4428.95|4428.35|4429.2|4428.6|4428.95|4428.35|126
1628667630000|2021-08-11 07:40:30|||||||||5
1628667640000|2021-08-11 07:40:40|4428.7|4428.1|4428.95|4428.35|4428.95|4428.35|4428.7|4428.1|70
1628667650000|2021-08-11 07:40:50|4428.7|4428.1|4428.7|4428.1|4428.95|4428.35|4428.45|4427.85|75
1628667660000|2021-08-11 07:41:00|4428.57|4427.97|4428.7|4428.1|4428.7|4428.1|4428.32|4427.72|126
1628667670000|2021-08-11 07:41:10|4428.82|4428.22|4428.7|4428.1|4428.95|4428.35|4428.7|4428.1|21
1628667680000|2021-08-11 07:41:20|||||||||4
1628667690000|2021-08-11 07:41:30|||||||||7
1628667700000|2021-08-11 07:41:40|4428.95|4428.35|4428.95|4428.35|4428.95|4428.35|4428.7|4428.1|23
1628667710000|2021-08-11 07:41:50|4428.7|4428.1|4428.95|4428.35|4428.95|4428.35|4428.7|4428.1|7
1628667720000|2021-08-11 07:42:00|||||||||57
1628667730000|2021-08-11 07:42:10|||||||||13
1628667740000|2021-08-11 07:42:20|4428.7|4428.1|4428.95|4428.35|4428.95|4428.35|4428.7|4428.1|34
1628667750000|2021-08-11 07:42:30|4429.2|4428.6|4429.2|4428.6|4429.2|4428.6|4429.2|4428.6|66
1628667760000|2021-08-11 07:42:40|4429.45|4428.85|4429.95|4429.35|4429.95|4429.35|4429.45|4428.85|116
1628667770000|2021-08-11 07:42:50|4429.7|4429.1|4429.82|4429.22|4429.82|4429.22|4429.7|4429.1|75
1628667780000|2021-08-11 07:43:00|4429.95|4429.35|4429.95|4429.35|4429.95|4429.35|4429.7|4429.1|42
1628667790000|2021-08-11 07:43:10|4429.7|4429.1|4429.7|4429.1|4429.82|4429.22|4429.7|4429.1|23
1628667800000|2021-08-11 07:43:20|4429.95|4429.35|4429.95|4429.35|4429.95|4429.35|4429.7|4429.1|57
1628667810000|2021-08-11 07:43:30|4429.7|4429.1|4429.95|4429.35|4429.95|4429.35|4429.7|4429.1|25
1628667820000|2021-08-11 07:43:40|4429.7|4429.1|4429.95|4429.35|4429.95|4429.35|4429.7|4429.1|23
1628667830000|2021-08-11 07:43:50|4429.82|4429.22|4429.45|4428.85|4429.82|4429.22|4429.45|4428.85|40
1628667840000|2021-08-11 07:44:00|4429.2|4428.6|4429.45|4428.85|4429.45|4428.85|4429.2|4428.6|26
1628667850000|2021-08-11 07:44:10|4429.32|4428.72|4428.95|4428.35|4429.45|4428.85|4428.95|4428.35|73
1628667860000|2021-08-11 07:44:20|4429.2|4428.6|4428.95|4428.35|4429.2|4428.6|4428.95|4428.35|58
1628667870000|2021-08-11 07:44:30|4429.07|4428.47|4428.95|4428.35|4429.2|4428.6|4428.95|4428.35|59
1628667880000|2021-08-11 07:44:40|4429.2|4428.6|4429.2|4428.6|4429.2|4428.6|4429.2|4428.6|81
1628667890000|2021-08-11 07:44:50|4429.32|4428.72|4429.2|4428.6|4429.32|4428.72|4429.2|4428.6|43
1628667900000|2021-08-11 07:45:00|||||||||2
1628667910000|2021-08-11 07:45:10|||||||||5
1628667920000|2021-08-11 07:45:20|4429.45|4428.85|4429.45|4428.85|4429.45|4428.85|4429.45|4428.85|37
1628667930000|2021-08-11 07:45:30|||||||||48
1628667940000|2021-08-11 07:45:40|4429.2|4428.6|4429.2|4428.6|4429.2|4428.6|4429.2|4428.6|111
1628667950000|2021-08-11 07:45:50|4429.45|4428.85|4429.2|4428.6|4429.45|4428.85|4429.2|4428.6|46
1628667960000|2021-08-11 07:46:00|||||||||56
1628667970000|2021-08-11 07:46:10|||||||||10
1628667980000|2021-08-11 07:46:20|4429.45|4428.85|4429.7|4429.1|4429.7|4429.1|4429.45|4428.85|96
1628667990000|2021-08-11 07:46:30|4429.45|4428.85|4430.2|4429.6|4430.2|4429.6|4429.45|4428.85|108
1628668000000|2021-08-11 07:46:40|4429.95|4429.35|4429.95|4429.35|4429.95|4429.35|4429.95|4429.35|191
1628668010000|2021-08-11 07:46:50|4430.2|4429.6|4429.95|4429.35|4430.2|4429.6|4429.95|4429.35|66
1628668020000|2021-08-11 07:47:00|||||||||3
1628668030000|2021-08-11 07:47:10|||||||||52
1628668040000|2021-08-11 07:47:20|4430.2|4429.6|4429.95|4429.35|4430.2|4429.6|4429.95|4429.35|135
1628668050000|2021-08-11 07:47:30|||||||||21
1628668060000|2021-08-11 07:47:40|4429.82|4429.22|4429.95|4429.35|4429.95|4429.35|4429.7|4429.1|33
1628668070000|2021-08-11 07:47:50|4430.07|4429.47|4430.2|4429.6|4430.2|4429.6|4429.95|4429.35|25
1628668080000|2021-08-11 07:48:00|4429.95|4429.35|4429.7|4429.1|4429.95|4429.35|4429.7|4429.1|82
1628668090000|2021-08-11 07:48:10|4429.45|4428.85|4429.45|4428.85|4429.45|4428.85|4429.45|4428.85|22
1628668100000|2021-08-11 07:48:20|4429.7|4429.1|4429.7|4429.1|4429.7|4429.1|4429.7|4429.1|37
1628668110000|2021-08-11 07:48:30|4429.57|4428.97|4429.45|4428.85|4429.7|4429.1|4429.45|4428.85|36
1628668120000|2021-08-11 07:48:40|||||||||2
1628668130000|2021-08-11 07:48:50|4429.7|4429.1|4429.57|4428.97|4429.7|4429.1|4429.57|4428.97|19
1628668140000|2021-08-11 07:49:00|4429.7|4429.1|4429.45|4428.85|4429.7|4429.1|4429.45|4428.85|20
1628668160000|2021-08-11 07:49:20|4429.7|4429.1|4429.45|4428.85|4429.7|4429.1|4429.45|4428.85|79
1628668170000|2021-08-11 07:49:30|||||||||19
1628668180000|2021-08-11 07:49:40|4429.2|4428.6|4429.2|4428.6|4429.45|4428.85|4429.2|4428.6|52
1628668190000|2021-08-11 07:49:50|4429.45|4428.85|4429.2|4428.6|4429.45|4428.85|4429.2|4428.6|55
1628668200000|2021-08-11 07:50:00|4429.45|4428.85|4429.7|4429.1|4429.7|4429.1|4429.45|4428.85|96
1628668210000|2021-08-11 07:50:10|4429.57|4428.97|4429.2|4428.6|4429.7|4429.1|4429.2|4428.6|71
1628668220000|2021-08-11 07:50:20|||||||||15
1628668230000|2021-08-11 07:50:30|4428.95|4428.35|4429.45|4428.85|4429.45|4428.85|4428.95|4428.35|115
1628668240000|2021-08-11 07:50:40|4429.57|4428.97|4429.7|4429.1|4429.7|4429.1|4429.45|4428.85|66
1628668250000|2021-08-11 07:50:50|4429.45|4428.85|4429.7|4429.1|4429.7|4429.1|4429.45|4428.85|13
1628668260000|2021-08-11 07:51:00|4430.2|4429.6|4430.7|4430.1|4430.7|4430.1|4430.2|4429.6|234
1628668270000|2021-08-11 07:51:10|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.2|4429.6|91
1628668280000|2021-08-11 07:51:20|||||||||41
1628668290000|2021-08-11 07:51:30|4430.2|4429.6|4430.2|4429.6|4430.32|4429.72|4430.2|4429.6|27
1628668300000|2021-08-11 07:51:40|||||||||29
1628668310000|2021-08-11 07:51:50|4430.45|4429.85|4430.45|4429.85|4430.57|4429.97|4430.45|4429.85|101
1628668320000|2021-08-11 07:52:00|4430.2|4429.6|4430.2|4429.6|4430.32|4429.72|4430.2|4429.6|37
1628668330000|2021-08-11 07:52:10|4430.32|4429.72|4429.95|4429.35|4430.45|4429.85|4429.95|4429.35|48
1628668340000|2021-08-11 07:52:20|4430.2|4429.6|4430.45|4429.85|4430.45|4429.85|4430.2|4429.6|19
1628668350000|2021-08-11 07:52:30|||||||||2
1628668360000|2021-08-11 07:52:40|4430.2|4429.6|4430.2|4429.6|4430.45|4429.85|4430.2|4429.6|46
1628668370000|2021-08-11 07:52:50|4430.45|4429.85|4430.2|4429.6|4430.45|4429.85|4430.2|4429.6|23
1628668380000|2021-08-11 07:53:00|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|79
1628668390000|2021-08-11 07:53:10|4430.32|4429.72|4430.2|4429.6|4430.32|4429.72|4430.2|4429.6|76
1628668400000|2021-08-11 07:53:20|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.2|4429.6|19
1628668410000|2021-08-11 07:53:30|4430.2|4429.6|4430.45|4429.85|4430.45|4429.85|4430.2|4429.6|13
1628668420000|2021-08-11 07:53:40|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|11
1628668430000|2021-08-11 07:53:50|4430.95|4430.35|4431.2|4430.6|4431.2|4430.6|4430.95|4430.35|153
1628668440000|2021-08-11 07:54:00|||||||||90
1628668460000|2021-08-11 07:54:20|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|60
1628668470000|2021-08-11 07:54:30|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|64
1628668480000|2021-08-11 07:54:40|4431.2|4430.6|4430.95|4430.35|4431.2|4430.6|4430.95|4430.35|45
1628668490000|2021-08-11 07:54:50|||||||||1
1628668500000|2021-08-11 07:55:00|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|58
1628668510000|2021-08-11 07:55:10|4430.95|4430.35|4430.95|4430.35|4431.2|4430.6|4430.95|4430.35|45
1628668520000|2021-08-11 07:55:20|4431.2|4430.6|4430.7|4430.1|4431.2|4430.6|4430.7|4430.1|54
1628668530000|2021-08-11 07:55:30|4430.57|4429.97|4430.45|4429.85|4430.57|4429.97|4430.45|4429.85|47
1628668540000|2021-08-11 07:55:40|||||||||21
1628668550000|2021-08-11 07:55:50|4430.7|4430.1|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|33
1628668560000|2021-08-11 07:56:00|4430.7|4430.1|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|14
1628668570000|2021-08-11 07:56:10|4430.7|4430.1|4430.7|4430.1|4430.95|4430.35|4430.7|4430.1|6
1628668580000|2021-08-11 07:56:20|4430.82|4430.22|4430.7|4430.1|4430.95|4430.35|4430.7|4430.1|13
1628668590000|2021-08-11 07:56:30|4430.57|4429.97|4430.45|4429.85|4430.7|4430.1|4430.45|4429.85|13
1628668600000|2021-08-11 07:56:40|||||||||1
1628668610000|2021-08-11 07:56:50|||||||||24
1628668620000|2021-08-11 07:57:00|4430.57|4429.97|4430.7|4430.1|4430.7|4430.1|4430.45|4429.85|1
1628668630000|2021-08-11 07:57:10|4430.45|4429.85|4430.45|4429.85|4430.7|4430.1|4430.45|4429.85|12
1628668640000|2021-08-11 07:57:20|||||||||10
1628668650000|2021-08-11 07:57:30|||||||||2
1628668660000|2021-08-11 07:57:40|||||||||3
1628668670000|2021-08-11 07:57:50|4430.2|4429.6|4430.45|4429.85|4430.45|4429.85|4430.2|4429.6|22
1628668680000|2021-08-11 07:58:00|4430.32|4429.72|4430.2|4429.6|4430.32|4429.72|4430.2|4429.6|11
1628668690000|2021-08-11 07:58:10|4430.45|4429.85|4429.95|4429.35|4430.45|4429.85|4429.95|4429.35|68
1628668700000|2021-08-11 07:58:20|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|13
1628668710000|2021-08-11 07:58:30|||||||||19
1628668720000|2021-08-11 07:58:40|||||||||1
1628668730000|2021-08-11 07:58:50|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|27
1628668740000|2021-08-11 07:59:00|||||||||8
1628668750000|2021-08-11 07:59:10|||||||||16
1628668760000|2021-08-11 07:59:20|4430.32|4429.72|4430.2|4429.6|4430.32|4429.72|4430.2|4429.6|7
1628668770000|2021-08-11 07:59:30|||||||||9
1628668780000|2021-08-11 07:59:40|4430.07|4429.47|4430.2|4429.6|4430.2|4429.6|4429.95|4429.35|39
1628668790000|2021-08-11 07:59:50|4429.95|4429.35|4429.7|4429.1|4429.95|4429.35|4429.7|4429.1|19
1628668800000|2021-08-11 08:00:00|4429.95|4429.35|4430.45|4429.85|4430.45|4429.85|4429.95|4429.35|94
1628668810000|2021-08-11 08:00:10|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|40
1628668820000|2021-08-11 08:00:20|||||||||1
1628668830000|2021-08-11 08:00:30|4430.45|4429.85|4430.2|4429.6|4430.45|4429.85|4430.2|4429.6|48
1628668850000|2021-08-11 08:00:50|||||||||17
1628668860000|2021-08-11 08:01:00|4430.45|4429.85|4430.7|4430.1|4430.7|4430.1|4430.45|4429.85|68
1628668870000|2021-08-11 08:01:10|4430.95|4430.35|4430.7|4430.1|4430.95|4430.35|4430.7|4430.1|57
1628668880000|2021-08-11 08:01:20|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|8
1628668890000|2021-08-11 08:01:30|4430.82|4430.22|4430.7|4430.1|4430.82|4430.22|4430.7|4430.1|24
1628668900000|2021-08-11 08:01:40|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|10
1628668910000|2021-08-11 08:01:50|||||||||36
1628668920000|2021-08-11 08:02:00|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|61
1628668930000|2021-08-11 08:02:10|4430.7|4430.1|4430.7|4430.1|4430.95|4430.35|4430.7|4430.1|24
1628668960000|2021-08-11 08:02:40|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|11
1628668970000|2021-08-11 08:02:50|4431.2|4430.6|4430.95|4430.35|4431.2|4430.6|4430.95|4430.35|28
1628668980000|2021-08-11 08:03:00|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|69
1628668990000|2021-08-11 08:03:10|||||||||15
1628669000000|2021-08-11 08:03:20|4430.95|4430.35|4430.7|4430.1|4430.95|4430.35|4430.7|4430.1|14
1628669010000|2021-08-11 08:03:30|4430.95|4430.35|4431.2|4430.6|4431.2|4430.6|4430.95|4430.35|38
1628669020000|2021-08-11 08:03:40|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.32|4430.72|45
1628669030000|2021-08-11 08:03:50|4431.32|4430.72|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|27
1628669040000|2021-08-11 08:04:00|4430.95|4430.35|4431.45|4430.85|4431.45|4430.85|4430.95|4430.35|49
1628669050000|2021-08-11 08:04:10|4431.32|4430.72|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|31
1628669060000|2021-08-11 08:04:20|4431.57|4430.97|4431.7|4431.1|4431.7|4431.1|4431.45|4430.85|42
1628669070000|2021-08-11 08:04:30|4431.45|4430.85|4431.7|4431.1|4431.7|4431.1|4431.45|4430.85|50
1628669080000|2021-08-11 08:04:40|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|53
1628669090000|2021-08-11 08:04:50|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|44
1628669100000|2021-08-11 08:05:00|4431.95|4431.35|4431.95|4431.35|4432.2|4431.6|4431.95|4431.35|54
1628669110000|2021-08-11 08:05:10|4432.2|4431.6|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|98
1628669120000|2021-08-11 08:05:20|4431.95|4431.35|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|37
1628669130000|2021-08-11 08:05:30|||||||||56
1628669140000|2021-08-11 08:05:40|4432.45|4431.85|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|94
1628669150000|2021-08-11 08:05:50|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|47
1628669160000|2021-08-11 08:06:00|4432.2|4431.6|4431.95|4431.35|4432.2|4431.6|4431.95|4431.35|46
1628669170000|2021-08-11 08:06:10|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|12
1628669180000|2021-08-11 08:06:20|||||||||3
1628669190000|2021-08-11 08:06:30|4432.45|4431.85|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|60
1628669200000|2021-08-11 08:06:40|4431.95|4431.35|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|40
1628669210000|2021-08-11 08:06:50|||||||||7
1628669220000|2021-08-11 08:07:00|4431.95|4431.35|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|19
1628669230000|2021-08-11 08:07:10|||||||||8
1628669240000|2021-08-11 08:07:20|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|35
1628669250000|2021-08-11 08:07:30|4431.82|4431.22|4431.7|4431.1|4431.95|4431.35|4431.7|4431.1|74
1628669260000|2021-08-11 08:07:40|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|13
1628669270000|2021-08-11 08:07:50|4431.7|4431.1|4431.95|4431.35|4431.95|4431.35|4431.7|4431.1|37
1628669280000|2021-08-11 08:08:00|4431.7|4431.1|4431.95|4431.35|4431.95|4431.35|4431.7|4431.1|20
1628669290000|2021-08-11 08:08:10|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|8
1628669300000|2021-08-11 08:08:20|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|91
1628669310000|2021-08-11 08:08:30|||||||||6
1628669320000|2021-08-11 08:08:40|||||||||44
1628669340000|2021-08-11 08:09:00|4431.7|4431.1|4431.45|4430.85|4431.7|4431.1|4431.45|4430.85|32
1628669350000|2021-08-11 08:09:10|||||||||13
1628669360000|2021-08-11 08:09:20|4431.7|4431.1|4431.45|4430.85|4431.7|4431.1|4431.45|4430.85|58
1628669370000|2021-08-11 08:09:30|4431.7|4431.1|4431.57|4430.97|4431.7|4431.1|4431.45|4430.85|15
1628669380000|2021-08-11 08:09:40|4431.7|4431.1|4431.45|4430.85|4431.7|4431.1|4431.45|4430.85|37
1628669400000|2021-08-11 08:10:00|4431.2|4430.6|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|26
1628669420000|2021-08-11 08:10:20|||||||||3
1628669430000|2021-08-11 08:10:30|||||||||3
1628669440000|2021-08-11 08:10:40|4431.2|4430.6|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|71
1628669460000|2021-08-11 08:11:00|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|27
1628669470000|2021-08-11 08:11:10|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|22
1628669480000|2021-08-11 08:11:20|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|9
1628669490000|2021-08-11 08:11:30|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|9
1628669500000|2021-08-11 08:11:40|||||||||1
1628669510000|2021-08-11 08:11:50|4431.45|4430.85|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|53
1628669520000|2021-08-11 08:12:00|4431.07|4430.47|4431.2|4430.6|4431.2|4430.6|4431.07|4430.47|2
1628669530000|2021-08-11 08:12:10|4430.95|4430.35|4430.95|4430.35|4431.2|4430.6|4430.95|4430.35|67
1628669540000|2021-08-11 08:12:20|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4430.95|4430.35|16
1628669550000|2021-08-11 08:12:30|4431.45|4430.85|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|58
1628669560000|2021-08-11 08:12:40|||||||||1
1628669570000|2021-08-11 08:12:50|||||||||2
1628669580000|2021-08-11 08:13:00|4431.32|4430.72|4431.2|4430.6|4431.32|4430.72|4431.2|4430.6|12
1628669590000|2021-08-11 08:13:10|4430.95|4430.35|4431.2|4430.6|4431.2|4430.6|4430.95|4430.35|69
1628669600000|2021-08-11 08:13:20|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|15
1628669620000|2021-08-11 08:13:40|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|7
1628669630000|2021-08-11 08:13:50|||||||||1
1628669640000|2021-08-11 08:14:00|||||||||4
1628669670000|2021-08-11 08:14:30|||||||||4
1628669690000|2021-08-11 08:14:50|4430.95|4430.35|4431.2|4430.6|4431.2|4430.6|4430.95|4430.35|80
1628669700000|2021-08-11 08:15:00|4430.95|4430.35|4431.2|4430.6|4431.2|4430.6|4430.95|4430.35|65
1628669710000|2021-08-11 08:15:10|4431.45|4430.85|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|37
1628669720000|2021-08-11 08:15:20|||||||||1
1628669730000|2021-08-11 08:15:30|4431.32|4430.72|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|17
1628669740000|2021-08-11 08:15:40|4431.45|4430.85|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|15
1628669750000|2021-08-11 08:15:50|||||||||1
1628669760000|2021-08-11 08:16:00|4431.07|4430.47|4431.2|4430.6|4431.2|4430.6|4430.95|4430.35|44
1628669780000|2021-08-11 08:16:20|||||||||1
1628669790000|2021-08-11 08:16:30|4430.95|4430.35|4431.2|4430.6|4431.2|4430.6|4430.95|4430.35|13
1628669810000|2021-08-11 08:16:50|||||||||2
1628669820000|2021-08-11 08:17:00|||||||||7
1628669830000|2021-08-11 08:17:10|||||||||1
1628669840000|2021-08-11 08:17:20|4431.45|4430.85|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|17
1628669850000|2021-08-11 08:17:30|4431.45|4430.85|4431.7|4431.1|4431.7|4431.1|4431.2|4430.6|92
1628669860000|2021-08-11 08:17:40|4431.95|4431.35|4432.2|4431.6|4432.2|4431.6|4431.7|4431.1|178
1628669870000|2021-08-11 08:17:50|4431.95|4431.35|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|37
1628669880000|2021-08-11 08:18:00|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|19
1628669890000|2021-08-11 08:18:10|4431.7|4431.1|4431.95|4431.35|4431.95|4431.35|4431.7|4431.1|49
1628669900000|2021-08-11 08:18:20|4431.7|4431.1|4431.95|4431.35|4431.95|4431.35|4431.7|4431.1|9
1628669910000|2021-08-11 08:18:30|4431.7|4431.1|4431.95|4431.35|4431.95|4431.35|4431.7|4431.1|16
1628669920000|2021-08-11 08:18:40|4431.82|4431.22|4431.7|4431.1|4431.95|4431.35|4431.7|4431.1|7
1628669930000|2021-08-11 08:18:50|4431.45|4430.85|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|46
1628669940000|2021-08-11 08:19:00|4431.32|4430.72|4431.2|4430.6|4431.32|4430.72|4431.2|4430.6|24
1628669950000|2021-08-11 08:19:10|4431.32|4430.72|4431.2|4430.6|4431.32|4430.72|4431.2|4430.6|10
1628669960000|2021-08-11 08:19:20|4430.95|4430.35|4431.2|4430.6|4431.2|4430.6|4430.95|4430.35|199
1628669970000|2021-08-11 08:19:30|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|49
1628669980000|2021-08-11 08:19:40|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|47
1628669990000|2021-08-11 08:19:50|||||||||25
1628670000000|2021-08-11 08:20:00|||||||||3
1628670010000|2021-08-11 08:20:10|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|14
1628670030000|2021-08-11 08:20:30|4431.57|4430.97|4431.57|4430.97|4431.57|4430.97|4431.57|4430.97|77
1628670040000|2021-08-11 08:20:40|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.57|4430.97|14
1628670050000|2021-08-11 08:20:50|||||||||18
1628670060000|2021-08-11 08:21:00|4431.45|4430.85|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|50
1628670070000|2021-08-11 08:21:10|||||||||18
1628670080000|2021-08-11 08:21:20|||||||||12
1628670100000|2021-08-11 08:21:40|||||||||1
1628670110000|2021-08-11 08:21:50|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|111
1628670120000|2021-08-11 08:22:00|4430.45|4429.85|4430.45|4429.85|4430.57|4429.97|4430.45|4429.85|58
1628670130000|2021-08-11 08:22:10|||||||||3
1628670140000|2021-08-11 08:22:20|4430.7|4430.1|4430.45|4429.85|4430.7|4430.1|4430.45|4429.85|45
1628670150000|2021-08-11 08:22:30|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|34
1628670160000|2021-08-11 08:22:40|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|14
1628670170000|2021-08-11 08:22:50|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|22
1628670180000|2021-08-11 08:23:00|4430.45|4429.85|4430.7|4430.1|4430.7|4430.1|4430.45|4429.85|24
1628670190000|2021-08-11 08:23:10|||||||||56
1628670200000|2021-08-11 08:23:20|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|21
1628670210000|2021-08-11 08:23:30|4430.82|4430.22|4430.7|4430.1|4430.95|4430.35|4430.7|4430.1|16
1628670220000|2021-08-11 08:23:40|||||||||2
1628670240000|2021-08-11 08:24:00|4430.45|4429.85|4430.7|4430.1|4430.7|4430.1|4430.45|4429.85|52
1628670250000|2021-08-11 08:24:10|||||||||9
1628670260000|2021-08-11 08:24:20|4430.82|4430.22|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|35
1628670270000|2021-08-11 08:24:30|4430.82|4430.22|4430.7|4430.1|4430.95|4430.35|4430.7|4430.1|20
1628670280000|2021-08-11 08:24:40|4430.82|4430.22|4430.95|4430.35|4430.95|4430.35|4430.82|4430.22|7
1628670290000|2021-08-11 08:24:50|||||||||1
1628670300000|2021-08-11 08:25:00|||||||||3
1628670310000|2021-08-11 08:25:10|||||||||4
1628670320000|2021-08-11 08:25:20|||||||||1
1628670350000|2021-08-11 08:25:50|||||||||2
1628670360000|2021-08-11 08:26:00|||||||||3
1628670370000|2021-08-11 08:26:10|4430.7|4430.1|4430.7|4430.1|4430.82|4430.22|4430.7|4430.1|26
1628670380000|2021-08-11 08:26:20|4430.95|4430.35|4430.82|4430.22|4430.95|4430.35|4430.7|4430.1|19
1628670390000|2021-08-11 08:26:30|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|1
1628670400000|2021-08-11 08:26:40|4430.82|4430.22|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|19
1628670410000|2021-08-11 08:26:50|4430.7|4430.1|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|25
1628670420000|2021-08-11 08:27:00|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|16
1628670430000|2021-08-11 08:27:10|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|8
1628670440000|2021-08-11 08:27:20|4430.57|4429.97|4430.7|4430.1|4430.7|4430.1|4430.45|4429.85|51
1628670460000|2021-08-11 08:27:40|||||||||58
1628670470000|2021-08-11 08:27:50|4430.95|4430.35|4430.7|4430.1|4430.95|4430.35|4430.7|4430.1|159
1628670480000|2021-08-11 08:28:00|4430.95|4430.35|4430.7|4430.1|4430.95|4430.35|4430.7|4430.1|121
1628670490000|2021-08-11 08:28:10|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.82|4430.22|5
1628670500000|2021-08-11 08:28:20|||||||||27
1628670510000|2021-08-11 08:28:30|||||||||80
1628670520000|2021-08-11 08:28:40|||||||||6
1628670530000|2021-08-11 08:28:50|||||||||10
1628670540000|2021-08-11 08:29:00|4431.2|4430.6|4430.95|4430.35|4431.2|4430.6|4430.95|4430.35|152
1628670550000|2021-08-11 08:29:10|4431.2|4430.6|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|79
1628670560000|2021-08-11 08:29:20|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.45|4430.85|139
1628670570000|2021-08-11 08:29:30|4431.45|4430.85|4431.7|4431.1|4431.7|4431.1|4431.45|4430.85|58
1628670580000|2021-08-11 08:29:40|4431.57|4430.97|4431.45|4430.85|4431.57|4430.97|4431.45|4430.85|28
1628670590000|2021-08-11 08:29:50|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|44
1628670600000|2021-08-11 08:30:00|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.32|4430.72|30
1628670610000|2021-08-11 08:30:10|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|73
1628670620000|2021-08-11 08:30:20|||||||||53
1628670630000|2021-08-11 08:30:30|||||||||105
1628670640000|2021-08-11 08:30:40|||||||||13
1628670650000|2021-08-11 08:30:50|4431.07|4430.47|4430.95|4430.35|4431.07|4430.47|4430.95|4430.35|16
1628670660000|2021-08-11 08:31:00|4430.7|4430.1|4430.45|4429.85|4430.7|4430.1|4430.45|4429.85|43
1628670670000|2021-08-11 08:31:10|||||||||13
1628670680000|2021-08-11 08:31:20|4430.32|4429.72|4430.45|4429.85|4430.45|4429.85|4430.2|4429.6|15
1628670690000|2021-08-11 08:31:30|4430.2|4429.6|4430.45|4429.85|4430.45|4429.85|4430.2|4429.6|63
1628670700000|2021-08-11 08:31:40|||||||||5
1628670720000|2021-08-11 08:32:00|4430.7|4430.1|4430.2|4429.6|4430.95|4430.35|4430.2|4429.6|138
1628670730000|2021-08-11 08:32:10|||||||||20
1628670740000|2021-08-11 08:32:20|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.32|4429.72|55
1628670750000|2021-08-11 08:32:30|4430.7|4430.1|4430.45|4429.85|4430.7|4430.1|4430.45|4429.85|35
1628670760000|2021-08-11 08:32:40|4430.57|4429.97|4430.7|4430.1|4430.7|4430.1|4430.57|4429.97|4
1628670770000|2021-08-11 08:32:50|||||||||11
1628670780000|2021-08-11 08:33:00|||||||||6
1628670800000|2021-08-11 08:33:20|||||||||15
1628670810000|2021-08-11 08:33:30|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|13
1628670820000|2021-08-11 08:33:40|||||||||3
1628670830000|2021-08-11 08:33:50|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4430.95|4430.35|37
1628670840000|2021-08-11 08:34:00|4430.95|4430.35|4430.95|4430.35|4431.2|4430.6|4430.95|4430.35|20
1628670850000|2021-08-11 08:34:10|4431.2|4430.6|4430.95|4430.35|4431.2|4430.6|4430.95|4430.35|19
1628670860000|2021-08-11 08:34:20|||||||||20
1628670870000|2021-08-11 08:34:30|4430.82|4430.22|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|17
1628670880000|2021-08-11 08:34:40|4430.82|4430.22|4430.7|4430.1|4430.95|4430.35|4430.7|4430.1|0
1628670890000|2021-08-11 08:34:50|4430.82|4430.22|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|5
1628670900000|2021-08-11 08:35:00|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|31
1628670910000|2021-08-11 08:35:10|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|29
1628670920000|2021-08-11 08:35:20|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|6
1628670930000|2021-08-11 08:35:30|||||||||26
1628670940000|2021-08-11 08:35:40|||||||||1
1628670950000|2021-08-11 08:35:50|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|9
1628670960000|2021-08-11 08:36:00|4431.07|4430.47|4430.95|4430.35|4431.2|4430.6|4430.95|4430.35|62
1628670980000|2021-08-11 08:36:20|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|39
1628670990000|2021-08-11 08:36:30|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|139
1628671000000|2021-08-11 08:36:40|||||||||1
1628671010000|2021-08-11 08:36:50|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|24
1628671020000|2021-08-11 08:37:00|4431.82|4431.22|4431.7|4431.1|4431.95|4431.35|4431.7|4431.1|57
1628671030000|2021-08-11 08:37:10|4431.82|4431.22|4431.95|4431.35|4431.95|4431.35|4431.7|4431.1|36
1628671040000|2021-08-11 08:37:20|||||||||67
1628671050000|2021-08-11 08:37:30|||||||||4
1628671060000|2021-08-11 08:37:40|||||||||6
1628671070000|2021-08-11 08:37:50|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.07|4431.47|40
1628671080000|2021-08-11 08:38:00|4432.07|4431.47|4431.95|4431.35|4432.2|4431.6|4431.95|4431.35|67
1628671090000|2021-08-11 08:38:10|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|3
1628671100000|2021-08-11 08:38:20|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|26
1628671110000|2021-08-11 08:38:30|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|20
1628671130000|2021-08-11 08:38:50|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|18
1628671140000|2021-08-11 08:39:00|4432.2|4431.6|4432.45|4431.85|4432.45|4431.85|4432.2|4431.6|76
1628671150000|2021-08-11 08:39:10|||||||||2
1628671170000|2021-08-11 08:39:30|4432.2|4431.6|4432.45|4431.85|4432.45|4431.85|4432.2|4431.6|28
1628671180000|2021-08-11 08:39:40|4432.32|4431.72|4432.32|4431.72|4432.32|4431.72|4432.32|4431.72|23
1628671190000|2021-08-11 08:39:50|4432.2|4431.6|4432.32|4431.72|4432.45|4431.85|4432.2|4431.6|6
1628671200000|2021-08-11 08:40:00|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|10
1628671210000|2021-08-11 08:40:10|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|15
1628671220000|2021-08-11 08:40:20|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|27
1628671230000|2021-08-11 08:40:30|4432.32|4431.72|4432.45|4431.85|4432.45|4431.85|4432.2|4431.6|17
1628671240000|2021-08-11 08:40:40|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|9
1628671250000|2021-08-11 08:40:50|4431.95|4431.35|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|33
1628671260000|2021-08-11 08:41:00|||||||||34
1628671270000|2021-08-11 08:41:10|4432.07|4431.47|4431.95|4431.35|4432.07|4431.47|4431.95|4431.35|55
1628671280000|2021-08-11 08:41:20|||||||||26
1628671290000|2021-08-11 08:41:30|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|120
1628671300000|2021-08-11 08:41:40|4431.95|4431.35|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|46
1628671310000|2021-08-11 08:41:50|4432.07|4431.47|4432.2|4431.6|4432.2|4431.6|4432.07|4431.47|21
1628671320000|2021-08-11 08:42:00|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.32|4431.72|100
1628671330000|2021-08-11 08:42:10|4432.2|4431.6|4432.07|4431.47|4432.2|4431.6|4432.07|4431.47|40
1628671340000|2021-08-11 08:42:20|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|24
1628671350000|2021-08-11 08:42:30|4432.07|4431.47|4431.95|4431.35|4432.2|4431.6|4431.95|4431.35|81
1628671360000|2021-08-11 08:42:40|4432.07|4431.47|4431.95|4431.35|4432.2|4431.6|4431.95|4431.35|56
1628671370000|2021-08-11 08:42:50|||||||||9
1628671380000|2021-08-11 08:43:00|||||||||76
1628671390000|2021-08-11 08:43:10|||||||||22
1628671400000|2021-08-11 08:43:20|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|41
1628671410000|2021-08-11 08:43:30|4431.95|4431.35|4431.7|4431.1|4431.95|4431.35|4431.7|4431.1|43
1628671420000|2021-08-11 08:43:40|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|27
1628671430000|2021-08-11 08:43:50|||||||||18
1628671440000|2021-08-11 08:44:00|||||||||15
1628671450000|2021-08-11 08:44:10|||||||||19
1628671460000|2021-08-11 08:44:20|||||||||22
1628671470000|2021-08-11 08:44:30|4431.2|4430.6|4430.7|4430.1|4431.2|4430.6|4430.7|4430.1|510
1628671480000|2021-08-11 08:44:40|4430.45|4429.85|4430.7|4430.1|4430.7|4430.1|4430.45|4429.85|139
1628671490000|2021-08-11 08:44:50|||||||||16
1628671500000|2021-08-11 08:45:00|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|129
1628671510000|2021-08-11 08:45:10|||||||||12
1628671520000|2021-08-11 08:45:20|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|156
1628671530000|2021-08-11 08:45:30|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|98
1628671540000|2021-08-11 08:45:40|||||||||72
1628671550000|2021-08-11 08:45:50|||||||||2
1628671560000|2021-08-11 08:46:00|||||||||146
1628671570000|2021-08-11 08:46:10|4430.7|4430.1|4430.95|4430.35|4431.2|4430.6|4430.7|4430.1|198
1628671580000|2021-08-11 08:46:20|||||||||1
1628671590000|2021-08-11 08:46:30|||||||||1
1628671610000|2021-08-11 08:46:50|||||||||2
1628671620000|2021-08-11 08:47:00|4431.2|4430.6|4430.95|4430.35|4431.2|4430.6|4430.95|4430.35|168
1628671630000|2021-08-11 08:47:10|||||||||1
1628671640000|2021-08-11 08:47:20|||||||||107
1628671650000|2021-08-11 08:47:30|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|78
1628671660000|2021-08-11 08:47:40|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|76
1628671670000|2021-08-11 08:47:50|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|21
1628671680000|2021-08-11 08:48:00|||||||||73
1628671690000|2021-08-11 08:48:10|4431.07|4430.47|4431.2|4430.6|4431.2|4430.6|4431.07|4430.47|84
1628671700000|2021-08-11 08:48:20|||||||||120
1628671710000|2021-08-11 08:48:30|||||||||52
1628671720000|2021-08-11 08:48:40|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|56
1628671730000|2021-08-11 08:48:50|||||||||10
1628671740000|2021-08-11 08:49:00|||||||||3
1628671750000|2021-08-11 08:49:10|||||||||8
1628671760000|2021-08-11 08:49:20|||||||||68
1628671770000|2021-08-11 08:49:30|||||||||2
1628671780000|2021-08-11 08:49:40|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|53
1628671790000|2021-08-11 08:49:50|||||||||57
1628671800000|2021-08-11 08:50:00|4431.32|4430.72|4431.45|4430.85|4431.45|4430.85|4431.32|4430.72|23
1628671830000|2021-08-11 08:50:30|||||||||1
1628671840000|2021-08-11 08:50:40|4431.2|4430.6|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|49
1628671850000|2021-08-11 08:50:50|||||||||1
1628671860000|2021-08-11 08:51:00|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|61
1628671870000|2021-08-11 08:51:10|4431.57|4430.97|4431.45|4430.85|4431.7|4431.1|4431.45|4430.85|108
1628671880000|2021-08-11 08:51:20|||||||||2
1628671900000|2021-08-11 08:51:40|4431.2|4430.6|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|95
1628671970000|2021-08-11 08:52:50|||||||||21
1628671980000|2021-08-11 08:53:00|||||||||18
1628671990000|2021-08-11 08:53:10|||||||||20
1628672000000|2021-08-11 08:53:20|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|60
1628672010000|2021-08-11 08:53:30|4431.45|4430.85|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|22
1628672030000|2021-08-11 08:53:50|||||||||2
1628672040000|2021-08-11 08:54:00|4431.45|4430.85|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|53
1628672050000|2021-08-11 08:54:10|4431.45|4430.85|4431.32|4430.72|4431.45|4430.85|4431.32|4430.72|12
1628672060000|2021-08-11 08:54:20|4431.45|4430.85|4430.95|4430.35|4431.45|4430.85|4430.95|4430.35|34
1628672090000|2021-08-11 08:54:50|4431.07|4430.47|4431.07|4430.47|4431.2|4430.6|4431.07|4430.47|27
1628672100000|2021-08-11 08:55:00|4431.2|4430.6|4431.07|4430.47|4431.2|4430.6|4430.95|4430.35|20
1628672110000|2021-08-11 08:55:10|4430.95|4430.35|4430.95|4430.35|4431.2|4430.6|4430.95|4430.35|45
1628672120000|2021-08-11 08:55:20|4431.2|4430.6|4430.95|4430.35|4431.2|4430.6|4430.95|4430.35|6
1628672130000|2021-08-11 08:55:30|||||||||1
1628672140000|2021-08-11 08:55:40|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4430.95|4430.35|66
1628672160000|2021-08-11 08:56:00|4430.95|4430.35|4431.45|4430.85|4431.45|4430.85|4430.95|4430.35|32
1628672170000|2021-08-11 08:56:10|4431.2|4430.6|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|52
1628672180000|2021-08-11 08:56:20|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|5
1628672190000|2021-08-11 08:56:30|||||||||11
1628672200000|2021-08-11 08:56:40|||||||||1
1628672210000|2021-08-11 08:56:50|||||||||88
1628672220000|2021-08-11 08:57:00|||||||||10
1628672230000|2021-08-11 08:57:10|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|35
1628672250000|2021-08-11 08:57:30|||||||||1
1628672260000|2021-08-11 08:57:40|||||||||1
1628672280000|2021-08-11 08:58:00|4430.95|4430.35|4431.2|4430.6|4431.2|4430.6|4430.95|4430.35|100
1628672290000|2021-08-11 08:58:10|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|15
1628672300000|2021-08-11 08:58:20|4431.7|4431.1|4431.45|4430.85|4431.7|4431.1|4431.45|4430.85|49
1628672320000|2021-08-11 08:58:40|||||||||2
1628672330000|2021-08-11 08:58:50|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|36
1628672340000|2021-08-11 08:59:00|||||||||7
1628672350000|2021-08-11 08:59:10|||||||||8
1628672360000|2021-08-11 08:59:20|||||||||2
1628672370000|2021-08-11 08:59:30|||||||||4
1628672380000|2021-08-11 08:59:40|||||||||16
1628672390000|2021-08-11 08:59:50|||||||||5
1628672400000|2021-08-11 09:00:00|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|35
1628672430000|2021-08-11 09:00:30|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.57|4430.97|63
1628672440000|2021-08-11 09:00:40|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|10
1628672450000|2021-08-11 09:00:50|||||||||14
1628672460000|2021-08-11 09:01:00|4431.32|4430.72|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|20
1628672470000|2021-08-11 09:01:10|4431.45|4430.85|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|47
1628672480000|2021-08-11 09:01:20|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|32
1628672500000|2021-08-11 09:01:40|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|17
1628672510000|2021-08-11 09:01:50|||||||||6
1628672520000|2021-08-11 09:02:00|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|69
1628672530000|2021-08-11 09:02:10|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|12
1628672540000|2021-08-11 09:02:20|4431.82|4431.22|4431.82|4431.22|4431.82|4431.22|4431.82|4431.22|26
1628672550000|2021-08-11 09:02:30|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|0
1628672560000|2021-08-11 09:02:40|4431.82|4431.22|4431.7|4431.1|4431.95|4431.35|4431.7|4431.1|43
1628672580000|2021-08-11 09:03:00|||||||||6
1628672590000|2021-08-11 09:03:10|||||||||1
1628672600000|2021-08-11 09:03:20|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|27
1628672610000|2021-08-11 09:03:30|4431.2|4430.6|4430.95|4430.35|4431.2|4430.6|4430.95|4430.35|70
1628672620000|2021-08-11 09:03:40|||||||||2
1628672630000|2021-08-11 09:03:50|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|13
1628672640000|2021-08-11 09:04:00|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|13
1628672650000|2021-08-11 09:04:10|4431.2|4430.6|4431.07|4430.47|4431.2|4430.6|4431.07|4430.47|29
1628672660000|2021-08-11 09:04:20|4430.95|4430.35|4430.95|4430.35|4431.2|4430.6|4430.95|4430.35|14
1628672670000|2021-08-11 09:04:30|4431.07|4430.47|4430.95|4430.35|4431.2|4430.6|4430.95|4430.35|12
1628672680000|2021-08-11 09:04:40|4430.7|4430.1|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|76
1628672700000|2021-08-11 09:05:00|4431.2|4430.6|4431.32|4430.72|4431.32|4430.72|4431.2|4430.6|34
1628672710000|2021-08-11 09:05:10|4431.2|4430.6|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|36
1628672720000|2021-08-11 09:05:20|4431.57|4430.97|4431.7|4431.1|4431.7|4431.1|4431.45|4430.85|48
1628672730000|2021-08-11 09:05:30|4431.45|4430.85|4431.7|4431.1|4431.7|4431.1|4431.45|4430.85|54
1628672740000|2021-08-11 09:05:40|4431.95|4431.35|4431.7|4431.1|4431.95|4431.35|4431.7|4431.1|62
1628672760000|2021-08-11 09:06:00|||||||||27
1628672770000|2021-08-11 09:06:10|||||||||21
1628672780000|2021-08-11 09:06:20|||||||||12
1628672790000|2021-08-11 09:06:30|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|66
1628672810000|2021-08-11 09:06:50|||||||||3
1628672820000|2021-08-11 09:07:00|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.45|4430.85|59
1628672830000|2021-08-11 09:07:10|4431.57|4430.97|4431.45|4430.85|4431.7|4431.1|4431.45|4430.85|6
1628672840000|2021-08-11 09:07:20|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|65
1628672850000|2021-08-11 09:07:30|||||||||2
1628672870000|2021-08-11 09:07:50|4431.45|4430.85|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|37
1628672880000|2021-08-11 09:08:00|||||||||24
1628672890000|2021-08-11 09:08:10|4431.45|4430.85|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|11
1628672900000|2021-08-11 09:08:20|||||||||2
1628672920000|2021-08-11 09:08:40|4431.32|4430.72|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|54
1628672940000|2021-08-11 09:09:00|4431.32|4430.72|4431.45|4430.85|4431.45|4430.85|4431.32|4430.72|7
1628672950000|2021-08-11 09:09:10|4431.32|4430.72|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|15
1628672960000|2021-08-11 09:09:20|||||||||3
1628672970000|2021-08-11 09:09:30|4430.95|4430.35|4431.2|4430.6|4431.2|4430.6|4430.95|4430.35|42
1628672980000|2021-08-11 09:09:40|||||||||1
1628673000000|2021-08-11 09:10:00|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|28
1628673010000|2021-08-11 09:10:10|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|20
1628673030000|2021-08-11 09:10:30|||||||||6
1628673040000|2021-08-11 09:10:40|4431.45|4430.85|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|24
1628673050000|2021-08-11 09:10:50|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|6
1628673060000|2021-08-11 09:11:00|||||||||7
1628673070000|2021-08-11 09:11:10|||||||||1
1628673080000|2021-08-11 09:11:20|||||||||39
1628673120000|2021-08-11 09:12:00|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|47
1628673130000|2021-08-11 09:12:10|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|62
1628673140000|2021-08-11 09:12:20|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|17
1628673150000|2021-08-11 09:12:30|4431.82|4431.22|4431.7|4431.1|4431.82|4431.22|4431.7|4431.1|9
1628673160000|2021-08-11 09:12:40|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.82|4431.22|7
1628673170000|2021-08-11 09:12:50|4431.7|4431.1|4431.95|4431.35|4431.95|4431.35|4431.7|4431.1|31
1628673180000|2021-08-11 09:13:00|4431.7|4431.1|4431.95|4431.35|4431.95|4431.35|4431.7|4431.1|12
1628673190000|2021-08-11 09:13:10|||||||||1
1628673200000|2021-08-11 09:13:20|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|131
1628673220000|2021-08-11 09:13:40|||||||||15
1628673230000|2021-08-11 09:13:50|4431.95|4431.35|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|24
1628673240000|2021-08-11 09:14:00|4431.95|4431.35|4431.95|4431.35|4432.2|4431.6|4431.95|4431.35|29
1628673250000|2021-08-11 09:14:10|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|8
1628673260000|2021-08-11 09:14:20|||||||||1
1628673270000|2021-08-11 09:14:30|||||||||23
1628673290000|2021-08-11 09:14:50|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|13
1628673300000|2021-08-11 09:15:00|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.45|4430.85|59
1628673310000|2021-08-11 09:15:10|||||||||1
1628673320000|2021-08-11 09:15:20|4431.45|4430.85|4431.7|4431.1|4431.7|4431.1|4431.45|4430.85|22
1628673330000|2021-08-11 09:15:30|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|15
1628673350000|2021-08-11 09:15:50|4431.57|4430.97|4431.45|4430.85|4431.7|4431.1|4431.45|4430.85|7
1628673360000|2021-08-11 09:16:00|||||||||1
1628673370000|2021-08-11 09:16:10|4431.32|4430.72|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|19
1628673380000|2021-08-11 09:16:20|||||||||1
1628673390000|2021-08-11 09:16:30|||||||||13
1628673420000|2021-08-11 09:17:00|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|39
1628673430000|2021-08-11 09:17:10|4431.07|4430.47|4429.2|4428.6|4431.07|4430.47|4428.45|4427.85|2006
1628673440000|2021-08-11 09:17:20|4429.45|4428.85|4429.45|4428.85|4429.95|4429.35|4429.2|4428.6|199
1628673450000|2021-08-11 09:17:30|4429.7|4429.1|4429.45|4428.85|4429.7|4429.1|4429.45|4428.85|10
1628673460000|2021-08-11 09:17:40|4429.7|4429.1|4429.95|4429.35|4429.95|4429.35|4429.7|4429.1|122
1628673470000|2021-08-11 09:17:50|4429.7|4429.1|4429.95|4429.35|4429.95|4429.35|4429.7|4429.1|18
1628673480000|2021-08-11 09:18:00|4429.7|4429.1|4429.45|4428.85|4429.7|4429.1|4429.2|4428.6|67
1628673490000|2021-08-11 09:18:10|4429.7|4429.1|4429.45|4428.85|4429.7|4429.1|4429.45|4428.85|44
1628673500000|2021-08-11 09:18:20|4429.7|4429.1|4429.7|4429.1|4429.7|4429.1|4429.7|4429.1|21
1628673510000|2021-08-11 09:18:30|4429.95|4429.35|4429.95|4429.35|4429.95|4429.35|4429.7|4429.1|91
1628673520000|2021-08-11 09:18:40|||||||||10
1628673530000|2021-08-11 09:18:50|||||||||5
1628673540000|2021-08-11 09:19:00|||||||||8
1628673550000|2021-08-11 09:19:10|4429.7|4429.1|4429.7|4429.1|4429.7|4429.1|4429.7|4429.1|41
1628673560000|2021-08-11 09:19:20|4429.57|4428.97|4429.7|4429.1|4429.7|4429.1|4429.45|4428.85|40
1628673570000|2021-08-11 09:19:30|4429.95|4429.35|4430.2|4429.6|4430.2|4429.6|4429.95|4429.35|57
1628673580000|2021-08-11 09:19:40|4429.95|4429.35|4429.7|4429.1|4429.95|4429.35|4429.7|4429.1|25
1628673590000|2021-08-11 09:19:50|4429.95|4429.35|4429.95|4429.35|4429.95|4429.35|4429.7|4429.1|47
1628673600000|2021-08-11 09:20:00|4429.82|4429.22|4429.7|4429.1|4429.95|4429.35|4429.7|4429.1|35
1628673610000|2021-08-11 09:20:10|4429.95|4429.35|4429.95|4429.35|4429.95|4429.35|4429.95|4429.35|25
1628673620000|2021-08-11 09:20:20|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|4429.95|4429.35|71
1628673630000|2021-08-11 09:20:30|||||||||20
1628673640000|2021-08-11 09:20:40|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|41
1628673650000|2021-08-11 09:20:50|4430.2|4429.6|4430.2|4429.6|4430.45|4429.85|4430.2|4429.6|31
1628673660000|2021-08-11 09:21:00|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|74
1628673670000|2021-08-11 09:21:10|4430.7|4430.1|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|49
1628673680000|2021-08-11 09:21:20|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|2
1628673690000|2021-08-11 09:21:30|4430.57|4429.97|4430.45|4429.85|4430.57|4429.97|4430.45|4429.85|39
1628673700000|2021-08-11 09:21:40|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|12
1628673710000|2021-08-11 09:21:50|4429.95|4429.35|4429.95|4429.35|4429.95|4429.35|4429.95|4429.35|4
1628673720000|2021-08-11 09:22:00|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|66
1628673750000|2021-08-11 09:22:30|4430.32|4429.72|4430.2|4429.6|4430.45|4429.85|4430.2|4429.6|31
1628673760000|2021-08-11 09:22:40|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|11
1628673780000|2021-08-11 09:23:00|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|18
1628673790000|2021-08-11 09:23:10|||||||||3
1628673800000|2021-08-11 09:23:20|||||||||87
1628673810000|2021-08-11 09:23:30|4430.45|4429.85|4430.2|4429.6|4430.45|4429.85|4430.2|4429.6|30
1628673820000|2021-08-11 09:23:40|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.2|4429.6|8
1628673830000|2021-08-11 09:23:50|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|30
1628673840000|2021-08-11 09:24:00|||||||||14
1628673850000|2021-08-11 09:24:10|4430.45|4429.85|4430.7|4430.1|4430.7|4430.1|4430.45|4429.85|69
1628673860000|2021-08-11 09:24:20|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|35
1628673870000|2021-08-11 09:24:30|4430.7|4430.1|4430.57|4429.97|4430.7|4430.1|4430.45|4429.85|55
1628673880000|2021-08-11 09:24:40|4430.7|4430.1|4430.45|4429.85|4430.7|4430.1|4430.45|4429.85|2
1628673890000|2021-08-11 09:24:50|4430.57|4429.97|4430.45|4429.85|4430.57|4429.97|4430.45|4429.85|10
1628673900000|2021-08-11 09:25:00|4430.57|4429.97|4430.2|4429.6|4430.57|4429.97|4430.2|4429.6|17
1628673910000|2021-08-11 09:25:10|||||||||2
1628673920000|2021-08-11 09:25:20|||||||||20
1628673950000|2021-08-11 09:25:50|4429.95|4429.35|4429.95|4429.35|4429.95|4429.35|4429.95|4429.35|12
1628673960000|2021-08-11 09:26:00|||||||||4
1628673970000|2021-08-11 09:26:10|4429.7|4429.1|4429.82|4429.22|4429.95|4429.35|4429.7|4429.1|85
1628673980000|2021-08-11 09:26:20|4429.7|4429.1|4430.2|4429.6|4430.2|4429.6|4429.7|4429.1|62
1628674000000|2021-08-11 09:26:40|4429.95|4429.35|4429.95|4429.35|4429.95|4429.35|4429.95|4429.35|3
1628674010000|2021-08-11 09:26:50|4430.2|4429.6|4429.95|4429.35|4430.2|4429.6|4429.95|4429.35|6
1628674020000|2021-08-11 09:27:00|4429.7|4429.1|4429.7|4429.1|4429.7|4429.1|4429.7|4429.1|20
1628674030000|2021-08-11 09:27:10|4429.82|4429.22|4429.95|4429.35|4429.95|4429.35|4429.7|4429.1|19
1628674040000|2021-08-11 09:27:20|4429.82|4429.22|4429.95|4429.35|4429.95|4429.35|4429.7|4429.1|13
1628674050000|2021-08-11 09:27:30|||||||||10
1628674060000|2021-08-11 09:27:40|4429.82|4429.22|4429.95|4429.35|4429.95|4429.35|4429.82|4429.22|2
1628674080000|2021-08-11 09:28:00|||||||||36
1628674110000|2021-08-11 09:28:30|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|21
1628674130000|2021-08-11 09:28:50|4429.95|4429.35|4430.2|4429.6|4430.2|4429.6|4429.95|4429.35|18
1628674140000|2021-08-11 09:29:00|4430.32|4429.72|4430.2|4429.6|4430.32|4429.72|4430.2|4429.6|41
1628674150000|2021-08-11 09:29:10|4430.32|4429.72|4430.45|4429.85|4430.45|4429.85|4430.32|4429.72|41
1628674160000|2021-08-11 09:29:20|||||||||23
1628674170000|2021-08-11 09:29:30|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|35
1628674180000|2021-08-11 09:29:40|4430.45|4429.85|4430.7|4430.1|4430.7|4430.1|4430.45|4429.85|32
1628674200000|2021-08-11 09:30:00|||||||||4
1628674220000|2021-08-11 09:30:20|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|98
1628674230000|2021-08-11 09:30:30|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|29
1628674240000|2021-08-11 09:30:40|4430.95|4430.35|4430.7|4430.1|4430.95|4430.35|4430.7|4430.1|45
1628674250000|2021-08-11 09:30:50|4430.82|4430.22|4430.45|4429.85|4430.82|4430.22|4430.45|4429.85|22
1628674260000|2021-08-11 09:31:00|4430.2|4429.6|4430.45|4429.85|4430.45|4429.85|4430.2|4429.6|22
1628674270000|2021-08-11 09:31:10|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|15
1628674280000|2021-08-11 09:31:20|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|66
1628674290000|2021-08-11 09:31:30|4431.07|4430.47|4431.2|4430.6|4431.2|4430.6|4430.95|4430.35|53
1628674300000|2021-08-11 09:31:40|||||||||23
1628674320000|2021-08-11 09:32:00|4430.95|4430.35|4430.95|4430.35|4431.2|4430.6|4430.95|4430.35|26
1628674340000|2021-08-11 09:32:20|||||||||1
1628674350000|2021-08-11 09:32:30|4431.07|4430.47|4431.2|4430.6|4431.2|4430.6|4431.07|4430.47|59
1628674360000|2021-08-11 09:32:40|4430.95|4430.35|4430.95|4430.35|4431.2|4430.6|4430.95|4430.35|18
1628674370000|2021-08-11 09:32:50|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|51
1628674380000|2021-08-11 09:33:00|||||||||5
1628674390000|2021-08-11 09:33:10|||||||||1
1628674400000|2021-08-11 09:33:20|||||||||12
1628674410000|2021-08-11 09:33:30|||||||||20
1628674420000|2021-08-11 09:33:40|4431.45|4430.85|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|18
1628674430000|2021-08-11 09:33:50|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|16
1628674440000|2021-08-11 09:34:00|4430.7|4430.1|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|41
1628674480000|2021-08-11 09:34:40|4430.82|4430.22|4430.7|4430.1|4430.82|4430.22|4430.7|4430.1|22
1628674490000|2021-08-11 09:34:50|4430.82|4430.22|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|11
1628674500000|2021-08-11 09:35:00|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|29
1628674510000|2021-08-11 09:35:10|||||||||22
1628674520000|2021-08-11 09:35:20|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|7
1628674530000|2021-08-11 09:35:30|4431.2|4430.6|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|25
1628674540000|2021-08-11 09:35:40|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|33
1628674560000|2021-08-11 09:36:00|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|46
1628674570000|2021-08-11 09:36:10|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|38
1628674580000|2021-08-11 09:36:20|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|7
1628674590000|2021-08-11 09:36:30|4431.32|4430.72|4431.45|4430.85|4431.45|4430.85|4431.32|4430.72|23
1628674600000|2021-08-11 09:36:40|4431.32|4430.72|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|68
1628674610000|2021-08-11 09:36:50|||||||||9
1628674630000|2021-08-11 09:37:10|||||||||10
1628674640000|2021-08-11 09:37:20|||||||||2
1628674660000|2021-08-11 09:37:40|4431.45|4430.85|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|31
1628674670000|2021-08-11 09:37:50|||||||||15
1628674700000|2021-08-11 09:38:20|||||||||7
1628674730000|2021-08-11 09:38:50|4431.07|4430.47|4430.95|4430.35|4431.07|4430.47|4430.95|4430.35|60
1628674740000|2021-08-11 09:39:00|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|8
1628674750000|2021-08-11 09:39:10|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|9
1628674760000|2021-08-11 09:39:20|||||||||5
1628674770000|2021-08-11 09:39:30|4430.7|4430.1|4430.82|4430.22|4430.95|4430.35|4430.7|4430.1|21
1628674780000|2021-08-11 09:39:40|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|3
1628674790000|2021-08-11 09:39:50|4430.82|4430.22|4430.82|4430.22|4430.95|4430.35|4430.7|4430.1|78
1628674800000|2021-08-11 09:40:00|4430.95|4430.35|4430.7|4430.1|4430.95|4430.35|4430.7|4430.1|27
1628674810000|2021-08-11 09:40:10|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|9
1628674820000|2021-08-11 09:40:20|||||||||37
1628674830000|2021-08-11 09:40:30|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|41
1628674870000|2021-08-11 09:41:10|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|56
1628674880000|2021-08-11 09:41:20|||||||||7
1628674890000|2021-08-11 09:41:30|4430.82|4430.22|4430.7|4430.1|4430.82|4430.22|4430.7|4430.1|45
1628674920000|2021-08-11 09:42:00|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|15
1628674930000|2021-08-11 09:42:10|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|42
1628674940000|2021-08-11 09:42:20|||||||||11
1628674950000|2021-08-11 09:42:30|4430.57|4429.97|4430.7|4430.1|4430.7|4430.1|4430.57|4429.97|91
1628674960000|2021-08-11 09:42:40|4430.45|4429.85|4430.45|4429.85|4430.7|4430.1|4430.45|4429.85|17
1628674970000|2021-08-11 09:42:50|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|4430.2|4429.6|29
1628674980000|2021-08-11 09:43:00|4430.45|4429.85|4430.2|4429.6|4430.45|4429.85|4430.2|4429.6|21
1628674990000|2021-08-11 09:43:10|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|5
1628675000000|2021-08-11 09:43:20|4430.32|4429.72|4430.2|4429.6|4430.45|4429.85|4430.2|4429.6|48
1628675010000|2021-08-11 09:43:30|4430.32|4429.72|4430.2|4429.6|4430.45|4429.85|4430.2|4429.6|26
1628675020000|2021-08-11 09:43:40|||||||||1
1628675030000|2021-08-11 09:43:50|4430.32|4429.72|4430.45|4429.85|4430.45|4429.85|4430.32|4429.72|19
1628675040000|2021-08-11 09:44:00|||||||||1
1628675050000|2021-08-11 09:44:10|4430.32|4429.72|4430.45|4429.85|4430.45|4429.85|4430.2|4429.6|4
1628675060000|2021-08-11 09:44:20|4430.32|4429.72|4430.2|4429.6|4430.45|4429.85|4430.2|4429.6|11
1628675070000|2021-08-11 09:44:30|||||||||10
1628675080000|2021-08-11 09:44:40|||||||||2
1628675100000|2021-08-11 09:45:00|||||||||8
1628675120000|2021-08-11 09:45:20|||||||||5
1628675130000|2021-08-11 09:45:30|4430.45|4429.85|4430.45|4429.85|4430.45|4429.85|4430.2|4429.6|25
1628675140000|2021-08-11 09:45:40|4430.57|4429.97|4430.7|4430.1|4430.7|4430.1|4430.57|4429.97|64
1628675150000|2021-08-11 09:45:50|4430.57|4429.97|4430.7|4430.1|4430.7|4430.1|4430.45|4429.85|12
1628675170000|2021-08-11 09:46:10|||||||||88
1628675180000|2021-08-11 09:46:20|4430.95|4430.35|4430.7|4430.1|4430.95|4430.35|4430.7|4430.1|40
1628675190000|2021-08-11 09:46:30|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|22
1628675200000|2021-08-11 09:46:40|||||||||60
1628675210000|2021-08-11 09:46:50|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|45
1628675230000|2021-08-11 09:47:10|4430.95|4430.35|4431.2|4430.6|4431.2|4430.6|4430.95|4430.35|64
1628675240000|2021-08-11 09:47:20|4431.07|4430.47|4430.95|4430.35|4431.2|4430.6|4430.95|4430.35|29
1628675250000|2021-08-11 09:47:30|4431.07|4430.47|4430.7|4430.1|4431.07|4430.47|4430.7|4430.1|101
1628675260000|2021-08-11 09:47:40|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|59
1628675270000|2021-08-11 09:47:50|||||||||5
1628675280000|2021-08-11 09:48:00|||||||||43
1628675290000|2021-08-11 09:48:10|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|9
1628675300000|2021-08-11 09:48:20|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|12
1628675320000|2021-08-11 09:48:40|||||||||36
1628675350000|2021-08-11 09:49:10|||||||||14
1628675360000|2021-08-11 09:49:20|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|4430.7|4430.1|86
1628675370000|2021-08-11 09:49:30|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|4430.95|4430.35|1
1628675380000|2021-08-11 09:49:40|4430.7|4430.1|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|17
1628675390000|2021-08-11 09:49:50|||||||||2
1628675400000|2021-08-11 09:50:00|4430.82|4430.22|4430.95|4430.35|4430.95|4430.35|4430.7|4430.1|5
1628675410000|2021-08-11 09:50:10|||||||||10
1628675420000|2021-08-11 09:50:20|4431.2|4430.6|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|116
1628675430000|2021-08-11 09:50:30|4431.32|4430.72|4431.45|4430.85|4431.45|4430.85|4431.32|4430.72|15
1628675440000|2021-08-11 09:50:40|4431.2|4430.6|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|18
1628675480000|2021-08-11 09:51:20|||||||||41
1628675490000|2021-08-11 09:51:30|||||||||15
1628675510000|2021-08-11 09:51:50|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|41
1628675540000|2021-08-11 09:52:20|||||||||17
1628675550000|2021-08-11 09:52:30|||||||||2
1628675560000|2021-08-11 09:52:40|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|65
1628675570000|2021-08-11 09:52:50|4431.2|4430.6|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|94
1628675580000|2021-08-11 09:53:00|4431.2|4430.6|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|29
1628675590000|2021-08-11 09:53:10|||||||||4
1628675600000|2021-08-11 09:53:20|||||||||1
1628675610000|2021-08-11 09:53:30|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|34
1628675620000|2021-08-11 09:53:40|||||||||4
1628675630000|2021-08-11 09:53:50|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|102
1628675640000|2021-08-11 09:54:00|||||||||3
1628675650000|2021-08-11 09:54:10|4432.2|4431.6|4431.95|4431.35|4432.2|4431.6|4431.95|4431.35|73
1628675660000|2021-08-11 09:54:20|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|51
1628675670000|2021-08-11 09:54:30|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.82|4431.22|24
1628675680000|2021-08-11 09:54:40|4432.2|4431.6|4431.95|4431.35|4432.2|4431.6|4431.95|4431.35|45
1628675690000|2021-08-11 09:54:50|4432.2|4431.6|4431.95|4431.35|4432.2|4431.6|4431.95|4431.35|40
1628675700000|2021-08-11 09:55:00|||||||||6
1628675730000|2021-08-11 09:55:30|||||||||85
1628675740000|2021-08-11 09:55:40|||||||||10
1628675750000|2021-08-11 09:55:50|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|63
1628675760000|2021-08-11 09:56:00|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|192
1628675770000|2021-08-11 09:56:10|4432.2|4431.6|4432.2|4431.6|4432.32|4431.72|4432.2|4431.6|27
1628675780000|2021-08-11 09:56:20|||||||||12
1628675790000|2021-08-11 09:56:30|4432.45|4431.85|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|14
1628675800000|2021-08-11 09:56:40|||||||||1
1628675840000|2021-08-11 09:57:20|||||||||12
1628675850000|2021-08-11 09:57:30|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|54
1628675870000|2021-08-11 09:57:50|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.07|4431.47|32
1628675880000|2021-08-11 09:58:00|4431.95|4431.35|4432.07|4431.47|4432.07|4431.47|4431.95|4431.35|45
1628675890000|2021-08-11 09:58:10|4431.95|4431.35|4431.95|4431.35|4432.2|4431.6|4431.95|4431.35|5
1628675900000|2021-08-11 09:58:20|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|25
1628675910000|2021-08-11 09:58:30|4432.07|4431.47|4432.2|4431.6|4432.2|4431.6|4432.07|4431.47|1
1628675920000|2021-08-11 09:58:40|4431.95|4431.35|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|13
1628675940000|2021-08-11 09:59:00|||||||||6
1628675950000|2021-08-11 09:59:10|||||||||1
1628675960000|2021-08-11 09:59:20|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|40
1628675970000|2021-08-11 09:59:30|||||||||2
1628675980000|2021-08-11 09:59:40|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|34
1628675990000|2021-08-11 09:59:50|4432.07|4431.47|4432.2|4431.6|4432.2|4431.6|4432.07|4431.47|0
1628676000000|2021-08-11 10:00:00|||||||||25
1628676010000|2021-08-11 10:00:10|||||||||18
1628676020000|2021-08-11 10:00:20|4432.45|4431.85|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|15
1628676030000|2021-08-11 10:00:30|||||||||10
1628676040000|2021-08-11 10:00:40|||||||||66
1628676050000|2021-08-11 10:00:50|||||||||3
1628676060000|2021-08-11 10:01:00|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|37
1628676070000|2021-08-11 10:01:10|||||||||3
1628676080000|2021-08-11 10:01:20|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|21
1628676100000|2021-08-11 10:01:40|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|27
1628676130000|2021-08-11 10:02:10|4432.2|4431.6|4432.2|4431.6|4432.32|4431.72|4432.2|4431.6|60
1628676160000|2021-08-11 10:02:40|||||||||33
1628676170000|2021-08-11 10:02:50|||||||||3
1628676180000|2021-08-11 10:03:00|||||||||64
1628676200000|2021-08-11 10:03:20|||||||||1
1628676210000|2021-08-11 10:03:30|||||||||8
1628676220000|2021-08-11 10:03:40|||||||||6
1628676230000|2021-08-11 10:03:50|||||||||8
1628676240000|2021-08-11 10:04:00|||||||||2
1628676250000|2021-08-11 10:04:10|||||||||1
1628676260000|2021-08-11 10:04:20|4431.95|4431.35|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|29
1628676270000|2021-08-11 10:04:30|||||||||32
1628676280000|2021-08-11 10:04:40|4432.07|4431.47|4431.95|4431.35|4432.07|4431.47|4431.95|4431.35|13
1628676290000|2021-08-11 10:04:50|||||||||7
1628676300000|2021-08-11 10:05:00|||||||||80
1628676310000|2021-08-11 10:05:10|||||||||61
1628676320000|2021-08-11 10:05:20|||||||||34
1628676340000|2021-08-11 10:05:40|||||||||11
1628676350000|2021-08-11 10:05:50|||||||||1
1628676360000|2021-08-11 10:06:00|||||||||27
1628676370000|2021-08-11 10:06:10|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|46
1628676380000|2021-08-11 10:06:20|||||||||2
1628676400000|2021-08-11 10:06:40|||||||||1
1628676410000|2021-08-11 10:06:50|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|98
1628676420000|2021-08-11 10:07:00|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|98
1628676430000|2021-08-11 10:07:10|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|27
1628676440000|2021-08-11 10:07:20|||||||||3
1628676450000|2021-08-11 10:07:30|4432.7|4432.1|4432.45|4431.85|4432.7|4432.1|4432.45|4431.85|73
1628676460000|2021-08-11 10:07:40|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|6
1628676470000|2021-08-11 10:07:50|||||||||14
1628676480000|2021-08-11 10:08:00|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|28
1628676500000|2021-08-11 10:08:20|4432.2|4431.6|4432.32|4431.72|4432.32|4431.72|4432.2|4431.6|20
1628676510000|2021-08-11 10:08:30|4432.2|4431.6|4432.45|4431.85|4432.45|4431.85|4432.2|4431.6|10
1628676520000|2021-08-11 10:08:40|4432.2|4431.6|4432.32|4431.72|4432.45|4431.85|4432.2|4431.6|25
1628676530000|2021-08-11 10:08:50|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.2|4431.6|28
1628676550000|2021-08-11 10:09:10|4432.2|4431.6|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|29
1628676560000|2021-08-11 10:09:20|||||||||10
1628676570000|2021-08-11 10:09:30|||||||||1
1628676590000|2021-08-11 10:09:50|||||||||3
1628676600000|2021-08-11 10:10:00|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|22
1628676610000|2021-08-11 10:10:10|||||||||2
1628676620000|2021-08-11 10:10:20|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|40
1628676630000|2021-08-11 10:10:30|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|23
1628676650000|2021-08-11 10:10:50|||||||||10
1628676670000|2021-08-11 10:11:10|||||||||1
1628676680000|2021-08-11 10:11:20|||||||||1
1628676690000|2021-08-11 10:11:30|||||||||1
1628676710000|2021-08-11 10:11:50|||||||||4
1628676720000|2021-08-11 10:12:00|||||||||41
1628676740000|2021-08-11 10:12:20|||||||||2
1628676750000|2021-08-11 10:12:30|4432.2|4431.6|4432.07|4431.47|4432.2|4431.6|4431.95|4431.35|116
1628676760000|2021-08-11 10:12:40|4431.95|4431.35|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|21
1628676770000|2021-08-11 10:12:50|4431.95|4431.35|4431.95|4431.35|4432.2|4431.6|4431.95|4431.35|34
1628676780000|2021-08-11 10:13:00|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|102
1628676790000|2021-08-11 10:13:10|||||||||18
1628676800000|2021-08-11 10:13:20|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|41
1628676810000|2021-08-11 10:13:30|||||||||3
1628676820000|2021-08-11 10:13:40|4432.2|4431.6|4431.95|4431.35|4432.2|4431.6|4431.95|4431.35|19
1628676830000|2021-08-11 10:13:50|||||||||24
1628676840000|2021-08-11 10:14:00|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|29
1628676850000|2021-08-11 10:14:10|4431.2|4430.6|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|223
1628676860000|2021-08-11 10:14:20|4431.45|4430.85|4431.7|4431.1|4431.7|4431.1|4431.45|4430.85|41
1628676870000|2021-08-11 10:14:30|4431.82|4431.22|4431.7|4431.1|4431.95|4431.35|4431.7|4431.1|65
1628676880000|2021-08-11 10:14:40|||||||||3
1628676890000|2021-08-11 10:14:50|||||||||21
1628676900000|2021-08-11 10:15:00|4431.95|4431.35|4431.7|4431.1|4431.95|4431.35|4431.7|4431.1|27
1628676920000|2021-08-11 10:15:20|4431.45|4430.85|4431.7|4431.1|4431.7|4431.1|4431.45|4430.85|49
1628676940000|2021-08-11 10:15:40|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|61
1628676950000|2021-08-11 10:15:50|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|20
1628676960000|2021-08-11 10:16:00|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|112
1628676970000|2021-08-11 10:16:10|4431.7|4431.1|4431.95|4431.35|4431.95|4431.35|4431.7|4431.1|116
1628676980000|2021-08-11 10:16:20|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|38
1628676990000|2021-08-11 10:16:30|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|91
1628677000000|2021-08-11 10:16:40|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|85
1628677010000|2021-08-11 10:16:50|4431.95|4431.35|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|105
1628677020000|2021-08-11 10:17:00|4432.07|4431.47|4432.2|4431.6|4432.2|4431.6|4432.07|4431.47|20
1628677040000|2021-08-11 10:17:20|4432.32|4431.72|4432.2|4431.6|4432.32|4431.72|4432.2|4431.6|62
1628677050000|2021-08-11 10:17:30|4432.32|4431.72|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|61
1628677060000|2021-08-11 10:17:40|||||||||32
1628677070000|2021-08-11 10:17:50|||||||||1
1628677080000|2021-08-11 10:18:00|||||||||29
1628677090000|2021-08-11 10:18:10|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|5
1628677100000|2021-08-11 10:18:20|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.45|4431.85|97
1628677110000|2021-08-11 10:18:30|||||||||12
1628677120000|2021-08-11 10:18:40|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|92
1628677130000|2021-08-11 10:18:50|4432.7|4432.1|4432.95|4432.35|4432.95|4432.35|4432.7|4432.1|128
1628677140000|2021-08-11 10:19:00|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|103
1628677150000|2021-08-11 10:19:10|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|140
1628677160000|2021-08-11 10:19:20|4432.95|4432.35|4433.2|4432.6|4433.45|4432.85|4432.95|4432.35|192
1628677170000|2021-08-11 10:19:30|||||||||2
1628677180000|2021-08-11 10:19:40|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|35
1628677190000|2021-08-11 10:19:50|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|34
1628677200000|2021-08-11 10:20:00|||||||||49
1628677210000|2021-08-11 10:20:10|||||||||21
1628677220000|2021-08-11 10:20:20|||||||||2
1628677230000|2021-08-11 10:20:30|||||||||2
1628677240000|2021-08-11 10:20:40|||||||||5
1628677250000|2021-08-11 10:20:50|||||||||2
1628677260000|2021-08-11 10:21:00|||||||||1
1628677270000|2021-08-11 10:21:10|4433.45|4432.85|4433.95|4433.35|4433.95|4433.35|4433.45|4432.85|215
1628677280000|2021-08-11 10:21:20|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|37
1628677290000|2021-08-11 10:21:30|4433.82|4433.22|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|50
1628677300000|2021-08-11 10:21:40|||||||||21
1628677310000|2021-08-11 10:21:50|||||||||3
1628677320000|2021-08-11 10:22:00|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|64
1628677330000|2021-08-11 10:22:10|||||||||2
1628677340000|2021-08-11 10:22:20|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|24
1628677350000|2021-08-11 10:22:30|||||||||7
1628677360000|2021-08-11 10:22:40|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|104
1628677370000|2021-08-11 10:22:50|4434.2|4433.6|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|41
1628677380000|2021-08-11 10:23:00|4433.7|4433.1|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|43
1628677390000|2021-08-11 10:23:10|||||||||2
1628677400000|2021-08-11 10:23:20|4433.7|4433.1|4433.95|4433.35|4433.95|4433.35|4433.7|4433.1|12
1628677410000|2021-08-11 10:23:30|||||||||1
1628677420000|2021-08-11 10:23:40|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|128
1628677430000|2021-08-11 10:23:50|||||||||8
1628677440000|2021-08-11 10:24:00|||||||||3
1628677450000|2021-08-11 10:24:10|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|40
1628677460000|2021-08-11 10:24:20|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|43
1628677470000|2021-08-11 10:24:30|4434.07|4433.47|4433.95|4433.35|4434.2|4433.6|4433.95|4433.35|39
1628677480000|2021-08-11 10:24:40|||||||||2
1628677490000|2021-08-11 10:24:50|||||||||9
1628677500000|2021-08-11 10:25:00|||||||||3
1628677510000|2021-08-11 10:25:10|||||||||2
1628677520000|2021-08-11 10:25:20|||||||||1
1628677530000|2021-08-11 10:25:30|||||||||13
1628677540000|2021-08-11 10:25:40|||||||||39
1628677550000|2021-08-11 10:25:50|||||||||1
1628677560000|2021-08-11 10:26:00|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|18
1628677570000|2021-08-11 10:26:10|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|32
1628677580000|2021-08-11 10:26:20|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|12
1628677590000|2021-08-11 10:26:30|||||||||19
1628677600000|2021-08-11 10:26:40|||||||||37
1628677610000|2021-08-11 10:26:50|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|20
1628677620000|2021-08-11 10:27:00|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|53
1628677640000|2021-08-11 10:27:20|||||||||13
1628677650000|2021-08-11 10:27:30|4433.95|4433.35|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|25
1628677660000|2021-08-11 10:27:40|||||||||1
1628677670000|2021-08-11 10:27:50|||||||||2
1628677680000|2021-08-11 10:28:00|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|72
1628677690000|2021-08-11 10:28:10|||||||||4
1628677700000|2021-08-11 10:28:20|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|58
1628677710000|2021-08-11 10:28:30|||||||||10
1628677720000|2021-08-11 10:28:40|||||||||1
1628677730000|2021-08-11 10:28:50|||||||||2
1628677740000|2021-08-11 10:29:00|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|20
1628677750000|2021-08-11 10:29:10|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|11
1628677760000|2021-08-11 10:29:20|||||||||1
1628677770000|2021-08-11 10:29:30|4433.95|4433.35|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|34
1628677780000|2021-08-11 10:29:40|||||||||3
1628677790000|2021-08-11 10:29:50|||||||||5
1628677800000|2021-08-11 10:30:00|4433.95|4433.35|4433.45|4432.85|4433.95|4433.35|4433.45|4432.85|125
1628677810000|2021-08-11 10:30:10|4433.7|4433.1|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|10
1628677820000|2021-08-11 10:30:20|||||||||1
1628677830000|2021-08-11 10:30:30|||||||||3
1628677840000|2021-08-11 10:30:40|||||||||3
1628677850000|2021-08-11 10:30:50|||||||||3
1628677860000|2021-08-11 10:31:00|||||||||2
1628677870000|2021-08-11 10:31:10|||||||||28
1628677880000|2021-08-11 10:31:20|4433.32|4432.72|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|14
1628677890000|2021-08-11 10:31:30|||||||||5
1628677900000|2021-08-11 10:31:40|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|24
1628677910000|2021-08-11 10:31:50|||||||||7
1628677920000|2021-08-11 10:32:00|||||||||2
1628677930000|2021-08-11 10:32:10|||||||||2
1628677940000|2021-08-11 10:32:20|||||||||17
1628677950000|2021-08-11 10:32:30|||||||||5
1628677970000|2021-08-11 10:32:50|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|18
1628677980000|2021-08-11 10:33:00|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|25
1628677990000|2021-08-11 10:33:10|4433.32|4432.72|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|28
1628678000000|2021-08-11 10:33:20|4433.45|4432.85|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|40
1628678010000|2021-08-11 10:33:30|||||||||1
1628678020000|2021-08-11 10:33:40|||||||||28
1628678030000|2021-08-11 10:33:50|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|10
1628678050000|2021-08-11 10:34:10|||||||||1
1628678060000|2021-08-11 10:34:20|||||||||1
1628678070000|2021-08-11 10:34:30|||||||||1
1628678080000|2021-08-11 10:34:40|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|15
1628678090000|2021-08-11 10:34:50|||||||||35
1628678100000|2021-08-11 10:35:00|||||||||1
1628678120000|2021-08-11 10:35:20|||||||||1
1628678130000|2021-08-11 10:35:30|||||||||1
1628678150000|2021-08-11 10:35:50|||||||||27
1628678160000|2021-08-11 10:36:00|4433.45|4432.85|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|44
1628678170000|2021-08-11 10:36:10|4433.32|4432.72|4433.45|4432.85|4433.45|4432.85|4433.32|4432.72|25
1628678180000|2021-08-11 10:36:20|||||||||16
1628678190000|2021-08-11 10:36:30|4433.2|4432.6|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|24
1628678210000|2021-08-11 10:36:50|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|54
1628678230000|2021-08-11 10:37:10|||||||||3
1628678240000|2021-08-11 10:37:20|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|76
1628678250000|2021-08-11 10:37:30|4432.95|4432.35|4432.95|4432.35|4433.07|4432.47|4432.95|4432.35|24
1628678260000|2021-08-11 10:37:40|4433.07|4432.47|4433.2|4432.6|4433.2|4432.6|4433.07|4432.47|4
1628678270000|2021-08-11 10:37:50|4433.07|4432.47|4433.2|4432.6|4433.2|4432.6|4433.07|4432.47|15
1628678280000|2021-08-11 10:38:00|4433.07|4432.47|4432.95|4432.35|4433.07|4432.47|4432.95|4432.35|14
1628678290000|2021-08-11 10:38:10|4433.07|4432.47|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|11
1628678300000|2021-08-11 10:38:20|||||||||10
1628678310000|2021-08-11 10:38:30|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|39
1628678320000|2021-08-11 10:38:40|4433.7|4433.1|4433.57|4432.97|4433.7|4433.1|4433.45|4432.85|57
1628678330000|2021-08-11 10:38:50|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4
1628678340000|2021-08-11 10:39:00|||||||||10
1628678350000|2021-08-11 10:39:10|4433.95|4433.35|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|145
1628678360000|2021-08-11 10:39:20|||||||||5
1628678380000|2021-08-11 10:39:40|||||||||2
1628678390000|2021-08-11 10:39:50|||||||||1
1628678400000|2021-08-11 10:40:00|||||||||2
1628678410000|2021-08-11 10:40:10|||||||||25
1628678420000|2021-08-11 10:40:20|||||||||7
1628678430000|2021-08-11 10:40:30|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.2|4433.6|88
1628678460000|2021-08-11 10:41:00|||||||||6
1628678470000|2021-08-11 10:41:10|||||||||2
1628678480000|2021-08-11 10:41:20|||||||||4
1628678490000|2021-08-11 10:41:30|||||||||5
1628678500000|2021-08-11 10:41:40|||||||||2
1628678510000|2021-08-11 10:41:50|||||||||8
1628678520000|2021-08-11 10:42:00|4434.57|4433.97|4434.45|4433.85|4434.7|4434.1|4434.45|4433.85|121
1628678550000|2021-08-11 10:42:30|4434.7|4434.1|4434.45|4433.85|4434.7|4434.1|4434.45|4433.85|73
1628678560000|2021-08-11 10:42:40|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|43
1628678570000|2021-08-11 10:42:50|||||||||3
1628678600000|2021-08-11 10:43:20|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|112
1628678610000|2021-08-11 10:43:30|||||||||1
1628678620000|2021-08-11 10:43:40|||||||||11
1628678630000|2021-08-11 10:43:50|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|11
1628678640000|2021-08-11 10:44:00|||||||||59
1628678650000|2021-08-11 10:44:10|||||||||7
1628678660000|2021-08-11 10:44:20|||||||||9
1628678680000|2021-08-11 10:44:40|4434.57|4433.97|4434.7|4434.1|4434.7|4434.1|4434.57|4433.97|44
1628678690000|2021-08-11 10:44:50|||||||||3
1628678700000|2021-08-11 10:45:00|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|20
1628678710000|2021-08-11 10:45:10|||||||||2
1628678720000|2021-08-11 10:45:20|||||||||5
1628678730000|2021-08-11 10:45:30|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|33
1628678740000|2021-08-11 10:45:40|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|47
1628678750000|2021-08-11 10:45:50|||||||||6
1628678760000|2021-08-11 10:46:00|||||||||2
1628678780000|2021-08-11 10:46:20|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|86
1628678790000|2021-08-11 10:46:30|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|28
1628678800000|2021-08-11 10:46:40|||||||||21
1628678810000|2021-08-11 10:46:50|||||||||24
1628678820000|2021-08-11 10:47:00|||||||||1
1628678830000|2021-08-11 10:47:10|||||||||1
1628678840000|2021-08-11 10:47:20|||||||||13
1628678850000|2021-08-11 10:47:30|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|10
1628678860000|2021-08-11 10:47:40|||||||||26
1628678870000|2021-08-11 10:47:50|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|66
1628678880000|2021-08-11 10:48:00|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|18
1628678900000|2021-08-11 10:48:20|||||||||1
1628678910000|2021-08-11 10:48:30|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|29
1628678920000|2021-08-11 10:48:40|||||||||29
1628678930000|2021-08-11 10:48:50|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|5
1628678940000|2021-08-11 10:49:00|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|39
1628678950000|2021-08-11 10:49:10|||||||||2
1628678960000|2021-08-11 10:49:20|||||||||1
1628678970000|2021-08-11 10:49:30|4433.95|4433.35|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|23
1628678980000|2021-08-11 10:49:40|||||||||1
1628678990000|2021-08-11 10:49:50|||||||||1
1628679010000|2021-08-11 10:50:10|||||||||1
1628679020000|2021-08-11 10:50:20|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|22
1628679030000|2021-08-11 10:50:30|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|39
1628679040000|2021-08-11 10:50:40|||||||||1
1628679050000|2021-08-11 10:50:50|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|14
1628679060000|2021-08-11 10:51:00|||||||||22
1628679080000|2021-08-11 10:51:20|||||||||1
1628679090000|2021-08-11 10:51:30|||||||||28
1628679100000|2021-08-11 10:51:40|||||||||2
1628679110000|2021-08-11 10:51:50|4434.07|4433.47|4434.2|4433.6|4434.2|4433.6|4433.95|4433.35|46
1628679120000|2021-08-11 10:52:00|||||||||5
1628679140000|2021-08-11 10:52:20|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|95
1628679160000|2021-08-11 10:52:40|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|48
1628679170000|2021-08-11 10:52:50|||||||||1
1628679180000|2021-08-11 10:53:00|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|24
1628679190000|2021-08-11 10:53:10|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|17
1628679210000|2021-08-11 10:53:30|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.7|4434.1|216
1628679220000|2021-08-11 10:53:40|||||||||19
1628679230000|2021-08-11 10:53:50|||||||||6
1628679240000|2021-08-11 10:54:00|||||||||6
1628679250000|2021-08-11 10:54:10|||||||||1
1628679260000|2021-08-11 10:54:20|||||||||2
1628679270000|2021-08-11 10:54:30|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|25
1628679290000|2021-08-11 10:54:50|||||||||1
1628679300000|2021-08-11 10:55:00|||||||||2
1628679310000|2021-08-11 10:55:10|||||||||4
1628679320000|2021-08-11 10:55:20|||||||||2
1628679330000|2021-08-11 10:55:30|||||||||49
1628679340000|2021-08-11 10:55:40|||||||||2
1628679360000|2021-08-11 10:56:00|||||||||2
1628679390000|2021-08-11 10:56:30|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|38
1628679400000|2021-08-11 10:56:40|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|105
1628679410000|2021-08-11 10:56:50|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|47
1628679420000|2021-08-11 10:57:00|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|54
1628679440000|2021-08-11 10:57:20|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|39
1628679460000|2021-08-11 10:57:40|||||||||1
1628679470000|2021-08-11 10:57:50|||||||||1
1628679480000|2021-08-11 10:58:00|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|49
1628679500000|2021-08-11 10:58:20|||||||||2
1628679510000|2021-08-11 10:58:30|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|12
1628679520000|2021-08-11 10:58:40|||||||||2
1628679530000|2021-08-11 10:58:50|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|44
1628679540000|2021-08-11 10:59:00|||||||||4
1628679550000|2021-08-11 10:59:10|||||||||14
1628679560000|2021-08-11 10:59:20|||||||||3
1628679570000|2021-08-11 10:59:30|4434.45|4433.85|4434.7|4434.1|4434.7|4434.1|4434.45|4433.85|148
1628679580000|2021-08-11 10:59:40|4434.57|4433.97|4434.7|4434.1|4434.7|4434.1|4434.45|4433.85|23
1628679590000|2021-08-11 10:59:50|||||||||18
1628679600000|2021-08-11 11:00:00|||||||||94
1628679620000|2021-08-11 11:00:20|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|4434.95|4434.35|24
1628679630000|2021-08-11 11:00:30|4434.7|4434.1|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|43
1628679650000|2021-08-11 11:00:50|||||||||42
1628679660000|2021-08-11 11:01:00|4434.57|4433.97|4434.45|4433.85|4434.7|4434.1|4434.45|4433.85|18
1628679670000|2021-08-11 11:01:10|||||||||1
1628679680000|2021-08-11 11:01:20|||||||||1
1628679690000|2021-08-11 11:01:30|||||||||15
1628679700000|2021-08-11 11:01:40|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|20
1628679710000|2021-08-11 11:01:50|||||||||3
1628679720000|2021-08-11 11:02:00|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|52
1628679740000|2021-08-11 11:02:20|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|22
1628679750000|2021-08-11 11:02:30|||||||||1
1628679760000|2021-08-11 11:02:40|||||||||1
1628679770000|2021-08-11 11:02:50|||||||||6
1628679780000|2021-08-11 11:03:00|||||||||4
1628679790000|2021-08-11 11:03:10|||||||||1
1628679800000|2021-08-11 11:03:20|||||||||1
1628679810000|2021-08-11 11:03:30|||||||||3
1628679820000|2021-08-11 11:03:40|||||||||58
1628679840000|2021-08-11 11:04:00|4434.82|4434.22|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|86
1628679850000|2021-08-11 11:04:10|||||||||53
1628679860000|2021-08-11 11:04:20|||||||||7
1628679870000|2021-08-11 11:04:30|||||||||1
1628679880000|2021-08-11 11:04:40|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|4434.45|4433.85|23
1628679890000|2021-08-11 11:04:50|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|28
1628679900000|2021-08-11 11:05:00|||||||||32
1628679920000|2021-08-11 11:05:20|||||||||99
1628679930000|2021-08-11 11:05:30|||||||||31
1628679940000|2021-08-11 11:05:40|4434.07|4433.47|4433.95|4433.35|4434.07|4433.47|4433.95|4433.35|34
1628679950000|2021-08-11 11:05:50|||||||||4
1628679960000|2021-08-11 11:06:00|||||||||45
1628679970000|2021-08-11 11:06:10|||||||||21
1628679980000|2021-08-11 11:06:20|||||||||1
1628679990000|2021-08-11 11:06:30|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|4434.2|4433.6|90
1628680000000|2021-08-11 11:06:40|||||||||3
1628680010000|2021-08-11 11:06:50|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|10
1628680020000|2021-08-11 11:07:00|||||||||8
1628680030000|2021-08-11 11:07:10|||||||||2
1628680040000|2021-08-11 11:07:20|||||||||71
1628680050000|2021-08-11 11:07:30|||||||||3
1628680070000|2021-08-11 11:07:50|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|20
1628680080000|2021-08-11 11:08:00|4433.45|4432.85|4433.57|4432.97|4433.7|4433.1|4433.45|4432.85|136
1628680090000|2021-08-11 11:08:10|4433.45|4432.85|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|68
1628680100000|2021-08-11 11:08:20|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|74
1628680110000|2021-08-11 11:08:30|||||||||23
1628680130000|2021-08-11 11:08:50|||||||||5
1628680140000|2021-08-11 11:09:00|4433.45|4432.85|4433.57|4432.97|4433.57|4432.97|4433.45|4432.85|21
1628680150000|2021-08-11 11:09:10|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|15
1628680160000|2021-08-11 11:09:20|||||||||1
1628680170000|2021-08-11 11:09:30|||||||||13
1628680180000|2021-08-11 11:09:40|4433.7|4433.1|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|50
1628680190000|2021-08-11 11:09:50|4433.57|4432.97|4433.45|4432.85|4433.57|4432.97|4433.45|4432.85|7
1628680200000|2021-08-11 11:10:00|4433.7|4433.1|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|15
1628680210000|2021-08-11 11:10:10|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|24
1628680220000|2021-08-11 11:10:20|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|38
1628680230000|2021-08-11 11:10:30|||||||||1
1628680240000|2021-08-11 11:10:40|||||||||1
1628680250000|2021-08-11 11:10:50|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|15
1628680260000|2021-08-11 11:11:00|4433.45|4432.85|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|31
1628680270000|2021-08-11 11:11:10|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.57|4432.97|17
1628680280000|2021-08-11 11:11:20|||||||||1
1628680290000|2021-08-11 11:11:30|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|37
1628680310000|2021-08-11 11:11:50|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|38
1628680320000|2021-08-11 11:12:00|||||||||10
1628680330000|2021-08-11 11:12:10|||||||||2
1628680340000|2021-08-11 11:12:20|||||||||1
1628680350000|2021-08-11 11:12:30|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|14
1628680360000|2021-08-11 11:12:40|||||||||61
1628680370000|2021-08-11 11:12:50|||||||||1
1628680390000|2021-08-11 11:13:10|4433.7|4433.1|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|38
1628680400000|2021-08-11 11:13:20|4433.7|4433.1|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|23
1628680410000|2021-08-11 11:13:30|||||||||1
1628680420000|2021-08-11 11:13:40|||||||||7
1628680430000|2021-08-11 11:13:50|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|8
1628680440000|2021-08-11 11:14:00|||||||||1
1628680450000|2021-08-11 11:14:10|||||||||1
1628680460000|2021-08-11 11:14:20|4433.57|4432.97|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|51
1628680470000|2021-08-11 11:14:30|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|24
1628680480000|2021-08-11 11:14:40|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|13
1628680490000|2021-08-11 11:14:50|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.57|4432.97|52
1628680500000|2021-08-11 11:15:00|4433.45|4432.85|4433.45|4432.85|4433.7|4433.1|4433.45|4432.85|20
1628680510000|2021-08-11 11:15:10|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|19
1628680530000|2021-08-11 11:15:30|||||||||107
1628680550000|2021-08-11 11:15:50|4433.45|4432.85|4433.45|4432.85|4433.57|4432.97|4433.45|4432.85|67
1628680560000|2021-08-11 11:16:00|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|12
1628680570000|2021-08-11 11:16:10|||||||||6
1628680580000|2021-08-11 11:16:20|||||||||1
1628680590000|2021-08-11 11:16:30|||||||||19
1628680600000|2021-08-11 11:16:40|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|15
1628680620000|2021-08-11 11:17:00|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|58
1628680650000|2021-08-11 11:17:30|4433.95|4433.35|4433.7|4433.1|4433.95|4433.35|4433.7|4433.1|34
1628680670000|2021-08-11 11:17:50|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|20
1628680680000|2021-08-11 11:18:00|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|37
1628680690000|2021-08-11 11:18:10|||||||||2
1628680700000|2021-08-11 11:18:20|4433.45|4432.85|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|50
1628680710000|2021-08-11 11:18:30|||||||||11
1628680750000|2021-08-11 11:19:10|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|18
1628680760000|2021-08-11 11:19:20|||||||||13
1628680770000|2021-08-11 11:19:30|||||||||1
1628680780000|2021-08-11 11:19:40|4433.2|4432.6|4433.45|4432.85|4433.45|4432.85|4433.2|4432.6|60
1628680790000|2021-08-11 11:19:50|||||||||1
1628680800000|2021-08-11 11:20:00|||||||||4
1628680810000|2021-08-11 11:20:10|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|52
1628680820000|2021-08-11 11:20:20|||||||||9
1628680830000|2021-08-11 11:20:30|||||||||3
1628680840000|2021-08-11 11:20:40|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|48
1628680850000|2021-08-11 11:20:50|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|41
1628680860000|2021-08-11 11:21:00|||||||||32
1628680870000|2021-08-11 11:21:10|4432.82|4432.22|4432.95|4432.35|4432.95|4432.35|4432.82|4432.22|41
1628680880000|2021-08-11 11:21:20|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|12
1628680890000|2021-08-11 11:21:30|4432.95|4432.35|4432.7|4432.1|4432.95|4432.35|4432.7|4432.1|41
1628680900000|2021-08-11 11:21:40|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|61
1628680910000|2021-08-11 11:21:50|||||||||1
1628680920000|2021-08-11 11:22:00|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|63
1628680930000|2021-08-11 11:22:10|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|65
1628680950000|2021-08-11 11:22:30|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|43
1628680960000|2021-08-11 11:22:40|||||||||1
1628680970000|2021-08-11 11:22:50|||||||||1
1628680980000|2021-08-11 11:23:00|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|36
1628680990000|2021-08-11 11:23:10|||||||||4
1628681000000|2021-08-11 11:23:20|||||||||3
1628681010000|2021-08-11 11:23:30|||||||||7
1628681030000|2021-08-11 11:23:50|||||||||1
1628681040000|2021-08-11 11:24:00|||||||||6
1628681050000|2021-08-11 11:24:10|||||||||1
1628681060000|2021-08-11 11:24:20|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|112
1628681070000|2021-08-11 11:24:30|||||||||10
1628681080000|2021-08-11 11:24:40|4432.95|4432.35|4432.7|4432.1|4432.95|4432.35|4432.7|4432.1|26
1628681090000|2021-08-11 11:24:50|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|5
1628681100000|2021-08-11 11:25:00|||||||||2
1628681110000|2021-08-11 11:25:10|||||||||1
1628681120000|2021-08-11 11:25:20|||||||||1
1628681140000|2021-08-11 11:25:40|||||||||2
1628681150000|2021-08-11 11:25:50|||||||||10
1628681160000|2021-08-11 11:26:00|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|75
1628681180000|2021-08-11 11:26:20|||||||||2
1628681200000|2021-08-11 11:26:40|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|125
1628681210000|2021-08-11 11:26:50|||||||||5
1628681220000|2021-08-11 11:27:00|||||||||8
1628681240000|2021-08-11 11:27:20|||||||||3
1628681250000|2021-08-11 11:27:30|||||||||5
1628681260000|2021-08-11 11:27:40|||||||||2
1628681270000|2021-08-11 11:27:50|||||||||2
1628681280000|2021-08-11 11:28:00|4432.2|4431.6|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|90
1628681300000|2021-08-11 11:28:20|||||||||12
1628681310000|2021-08-11 11:28:30|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|181
1628681320000|2021-08-11 11:28:40|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|42
1628681330000|2021-08-11 11:28:50|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|48
1628681340000|2021-08-11 11:29:00|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|14
1628681350000|2021-08-11 11:29:10|4432.07|4431.47|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|76
1628681370000|2021-08-11 11:29:30|||||||||3
1628681380000|2021-08-11 11:29:40|||||||||133
1628681390000|2021-08-11 11:29:50|||||||||1
1628681400000|2021-08-11 11:30:00|4432.45|4431.85|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|89
1628681410000|2021-08-11 11:30:10|||||||||1
1628681420000|2021-08-11 11:30:20|||||||||24
1628681430000|2021-08-11 11:30:30|4432.07|4431.47|4432.2|4431.6|4432.2|4431.6|4432.07|4431.47|28
1628681440000|2021-08-11 11:30:40|||||||||12
1628681450000|2021-08-11 11:30:50|||||||||4
1628681460000|2021-08-11 11:31:00|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|104
1628681470000|2021-08-11 11:31:10|||||||||4
1628681480000|2021-08-11 11:31:20|4431.7|4431.1|4431.7|4431.1|4431.95|4431.35|4431.7|4431.1|32
1628681490000|2021-08-11 11:31:30|||||||||122
1628681500000|2021-08-11 11:31:40|||||||||126
1628681510000|2021-08-11 11:31:50|||||||||1
1628681520000|2021-08-11 11:32:00|||||||||1
1628681530000|2021-08-11 11:32:10|4431.95|4431.35|4431.7|4431.1|4431.95|4431.35|4431.7|4431.1|48
1628681540000|2021-08-11 11:32:20|4431.45|4430.85|4431.45|4430.85|4431.7|4431.1|4431.45|4430.85|182
1628681550000|2021-08-11 11:32:30|4431.57|4430.97|4431.45|4430.85|4431.57|4430.97|4431.45|4430.85|8
1628681560000|2021-08-11 11:32:40|4431.7|4431.1|4431.45|4430.85|4431.7|4431.1|4431.45|4430.85|11
1628681570000|2021-08-11 11:32:50|||||||||8
1628681580000|2021-08-11 11:33:00|||||||||9
1628681590000|2021-08-11 11:33:10|||||||||6
1628681600000|2021-08-11 11:33:20|4431.2|4430.6|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|177
1628681610000|2021-08-11 11:33:30|||||||||9
1628681620000|2021-08-11 11:33:40|||||||||1
1628681630000|2021-08-11 11:33:50|||||||||4
1628681640000|2021-08-11 11:34:00|||||||||1
1628681650000|2021-08-11 11:34:10|||||||||3
1628681660000|2021-08-11 11:34:20|||||||||70
1628681670000|2021-08-11 11:34:30|||||||||4
1628681690000|2021-08-11 11:34:50|||||||||5
1628681700000|2021-08-11 11:35:00|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|12
1628681710000|2021-08-11 11:35:10|||||||||3
1628681720000|2021-08-11 11:35:20|||||||||52
1628681730000|2021-08-11 11:35:30|||||||||2
1628681740000|2021-08-11 11:35:40|||||||||100
1628681750000|2021-08-11 11:35:50|||||||||12
1628681760000|2021-08-11 11:36:00|||||||||23
1628681780000|2021-08-11 11:36:20|||||||||3
1628681790000|2021-08-11 11:36:30|||||||||1
1628681800000|2021-08-11 11:36:40|||||||||5
1628681810000|2021-08-11 11:36:50|||||||||90
1628681820000|2021-08-11 11:37:00|||||||||27
1628681830000|2021-08-11 11:37:10|||||||||1
1628681840000|2021-08-11 11:37:20|||||||||1
1628681850000|2021-08-11 11:37:30|||||||||3
1628681870000|2021-08-11 11:37:50|||||||||18
1628681880000|2021-08-11 11:38:00|||||||||2
1628681890000|2021-08-11 11:38:10|||||||||115
1628681900000|2021-08-11 11:38:20|||||||||13
1628681910000|2021-08-11 11:38:30|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|167
1628681920000|2021-08-11 11:38:40|||||||||45
1628681930000|2021-08-11 11:38:50|4431.7|4431.1|4431.45|4430.85|4431.7|4431.1|4431.45|4430.85|163
1628681940000|2021-08-11 11:39:00|||||||||5
1628681950000|2021-08-11 11:39:10|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|66
1628681960000|2021-08-11 11:39:20|||||||||4
1628681980000|2021-08-11 11:39:40|4431.45|4430.85|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|70
1628681990000|2021-08-11 11:39:50|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|5
1628682000000|2021-08-11 11:40:00|||||||||5
1628682010000|2021-08-11 11:40:10|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|41
1628682020000|2021-08-11 11:40:20|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|33
1628682030000|2021-08-11 11:40:30|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|4431.2|4430.6|81
1628682040000|2021-08-11 11:40:40|||||||||55
1628682060000|2021-08-11 11:41:00|||||||||187
1628682070000|2021-08-11 11:41:10|||||||||97
1628682080000|2021-08-11 11:41:20|||||||||15
1628682090000|2021-08-11 11:41:30|||||||||12
1628682100000|2021-08-11 11:41:40|||||||||62
1628682110000|2021-08-11 11:41:50|||||||||2
1628682130000|2021-08-11 11:42:10|||||||||5
1628682140000|2021-08-11 11:42:20|4431.45|4430.85|4431.45|4430.85|4431.45|4430.85|4431.2|4430.6|118
1628682150000|2021-08-11 11:42:30|||||||||10
1628682170000|2021-08-11 11:42:50|||||||||1
1628682180000|2021-08-11 11:43:00|||||||||10
1628682200000|2021-08-11 11:43:20|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|4431.7|4431.1|213
1628682210000|2021-08-11 11:43:30|||||||||4
1628682220000|2021-08-11 11:43:40|4431.82|4431.22|4431.7|4431.1|4431.82|4431.22|4431.7|4431.1|130
1628682230000|2021-08-11 11:43:50|||||||||2
1628682240000|2021-08-11 11:44:00|||||||||2
1628682250000|2021-08-11 11:44:10|||||||||1
1628682270000|2021-08-11 11:44:30|||||||||3
1628682280000|2021-08-11 11:44:40|||||||||2
1628682290000|2021-08-11 11:44:50|||||||||7
1628682300000|2021-08-11 11:45:00|||||||||68
1628682310000|2021-08-11 11:45:10|||||||||19
1628682320000|2021-08-11 11:45:20|4431.95|4431.35|4431.7|4431.1|4431.95|4431.35|4431.7|4431.1|133
1628682330000|2021-08-11 11:45:30|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|87
1628682340000|2021-08-11 11:45:40|||||||||12
1628682350000|2021-08-11 11:45:50|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|65
1628682360000|2021-08-11 11:46:00|4432.45|4431.85|4432.45|4431.85|4432.7|4432.1|4432.45|4431.85|176
1628682370000|2021-08-11 11:46:10|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.45|4431.85|76
1628682380000|2021-08-11 11:46:20|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|63
1628682390000|2021-08-11 11:46:30|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|44
1628682400000|2021-08-11 11:46:40|||||||||1
1628682410000|2021-08-11 11:46:50|||||||||5
1628682420000|2021-08-11 11:47:00|||||||||3
1628682440000|2021-08-11 11:47:20|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|47
1628682450000|2021-08-11 11:47:30|||||||||6
1628682460000|2021-08-11 11:47:40|||||||||6
1628682470000|2021-08-11 11:47:50|||||||||1
1628682480000|2021-08-11 11:48:00|||||||||150
1628682490000|2021-08-11 11:48:10|||||||||16
1628682500000|2021-08-11 11:48:20|||||||||3
1628682510000|2021-08-11 11:48:30|||||||||3
1628682520000|2021-08-11 11:48:40|||||||||1
1628682530000|2021-08-11 11:48:50|||||||||4
1628682540000|2021-08-11 11:49:00|||||||||2
1628682550000|2021-08-11 11:49:10|||||||||1
1628682560000|2021-08-11 11:49:20|||||||||6
1628682570000|2021-08-11 11:49:30|||||||||3
1628682580000|2021-08-11 11:49:40|||||||||41
1628682590000|2021-08-11 11:49:50|||||||||66
1628682600000|2021-08-11 11:50:00|||||||||7
1628682610000|2021-08-11 11:50:10|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|15
1628682620000|2021-08-11 11:50:20|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|76
1628682630000|2021-08-11 11:50:30|||||||||2
1628682640000|2021-08-11 11:50:40|||||||||46
1628682650000|2021-08-11 11:50:50|||||||||7
1628682660000|2021-08-11 11:51:00|4432.32|4431.72|4432.45|4431.85|4432.45|4431.85|4432.2|4431.6|55
1628682670000|2021-08-11 11:51:10|||||||||3
1628682680000|2021-08-11 11:51:20|||||||||1
1628682690000|2021-08-11 11:51:30|||||||||11
1628682710000|2021-08-11 11:51:50|4432.2|4431.6|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|60
1628682720000|2021-08-11 11:52:00|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|106
1628682730000|2021-08-11 11:52:10|||||||||109
1628682740000|2021-08-11 11:52:20|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|36
1628682750000|2021-08-11 11:52:30|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|102
1628682760000|2021-08-11 11:52:40|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|21
1628682770000|2021-08-11 11:52:50|||||||||1
1628682780000|2021-08-11 11:53:00|||||||||4
1628682800000|2021-08-11 11:53:20|||||||||2
1628682810000|2021-08-11 11:53:30|||||||||1
1628682820000|2021-08-11 11:53:40|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|4431.95|4431.35|83
1628682830000|2021-08-11 11:53:50|||||||||1
1628682840000|2021-08-11 11:54:00|||||||||81
1628682850000|2021-08-11 11:54:10|4432.07|4431.47|4432.2|4431.6|4432.2|4431.6|4432.07|4431.47|58
1628682860000|2021-08-11 11:54:20|||||||||2
1628682870000|2021-08-11 11:54:30|4431.95|4431.35|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|72
1628682880000|2021-08-11 11:54:40|||||||||7
1628682890000|2021-08-11 11:54:50|||||||||58
1628682900000|2021-08-11 11:55:00|||||||||6
1628682910000|2021-08-11 11:55:10|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|35
1628682920000|2021-08-11 11:55:20|||||||||3
1628682930000|2021-08-11 11:55:30|||||||||6
1628682940000|2021-08-11 11:55:40|||||||||3
1628682950000|2021-08-11 11:55:50|||||||||7
1628682960000|2021-08-11 11:56:00|||||||||5
1628682970000|2021-08-11 11:56:10|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|43
1628682980000|2021-08-11 11:56:20|||||||||3
1628682990000|2021-08-11 11:56:30|4432.45|4431.85|4432.7|4432.1|4432.7|4432.1|4432.45|4431.85|67
1628683000000|2021-08-11 11:56:40|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|20
1628683010000|2021-08-11 11:56:50|||||||||1
1628683020000|2021-08-11 11:57:00|||||||||10
1628683030000|2021-08-11 11:57:10|||||||||2
1628683040000|2021-08-11 11:57:20|||||||||1
1628683050000|2021-08-11 11:57:30|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|102
1628683060000|2021-08-11 11:57:40|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.2|4431.6|66
1628683070000|2021-08-11 11:57:50|4432.7|4432.1|4432.45|4431.85|4432.7|4432.1|4432.45|4431.85|50
1628683080000|2021-08-11 11:58:00|||||||||1
1628683100000|2021-08-11 11:58:20|4432.7|4432.1|4432.45|4431.85|4432.7|4432.1|4432.45|4431.85|120
1628683110000|2021-08-11 11:58:30|||||||||1
1628683130000|2021-08-11 11:58:50|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|88
1628683140000|2021-08-11 11:59:00|4432.45|4431.85|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|53
1628683150000|2021-08-11 11:59:10|4432.32|4431.72|4432.45|4431.85|4432.45|4431.85|4432.2|4431.6|51
1628683170000|2021-08-11 11:59:30|4432.2|4431.6|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|65
1628683180000|2021-08-11 11:59:40|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|16
1628683190000|2021-08-11 11:59:50|||||||||5
1628683200000|2021-08-11 12:00:00|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|80
1628683210000|2021-08-11 12:00:10|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.2|4431.6|59
1628683220000|2021-08-11 12:00:20|||||||||94
1628683230000|2021-08-11 12:00:30|||||||||1
1628683250000|2021-08-11 12:00:50|||||||||49
1628683260000|2021-08-11 12:01:00|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.45|4431.85|147
1628683270000|2021-08-11 12:01:10|4432.45|4431.85|4432.7|4432.1|4432.7|4432.1|4432.45|4431.85|24
1628683280000|2021-08-11 12:01:20|||||||||19
1628683290000|2021-08-11 12:01:30|||||||||26
1628683300000|2021-08-11 12:01:40|||||||||2
1628683310000|2021-08-11 12:01:50|||||||||2
1628683320000|2021-08-11 12:02:00|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|114
1628683330000|2021-08-11 12:02:10|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|124
1628683340000|2021-08-11 12:02:20|||||||||6
1628683350000|2021-08-11 12:02:30|||||||||9
1628683360000|2021-08-11 12:02:40|||||||||10
1628683370000|2021-08-11 12:02:50|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|38
1628683380000|2021-08-11 12:03:00|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|83
1628683390000|2021-08-11 12:03:10|||||||||4
1628683400000|2021-08-11 12:03:20|||||||||5
1628683410000|2021-08-11 12:03:30|||||||||12
1628683420000|2021-08-11 12:03:40|||||||||56
1628683430000|2021-08-11 12:03:50|||||||||94
1628683440000|2021-08-11 12:04:00|||||||||1
1628683450000|2021-08-11 12:04:10|||||||||1
1628683460000|2021-08-11 12:04:20|||||||||6
1628683470000|2021-08-11 12:04:30|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|36
1628683480000|2021-08-11 12:04:40|||||||||12
1628683500000|2021-08-11 12:05:00|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|38
1628683510000|2021-08-11 12:05:10|4432.95|4432.35|4432.7|4432.1|4432.95|4432.35|4432.7|4432.1|54
1628683520000|2021-08-11 12:05:20|||||||||4
1628683530000|2021-08-11 12:05:30|||||||||10
1628683540000|2021-08-11 12:05:40|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|32
1628683550000|2021-08-11 12:05:50|||||||||64
1628683560000|2021-08-11 12:06:00|4433.2|4432.6|4432.95|4432.35|4433.2|4432.6|4432.95|4432.35|108
1628683570000|2021-08-11 12:06:10|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|59
1628683580000|2021-08-11 12:06:20|4433.07|4432.47|4432.95|4432.35|4433.07|4432.47|4432.95|4432.35|39
1628683590000|2021-08-11 12:06:30|||||||||60
1628683600000|2021-08-11 12:06:40|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|31
1628683610000|2021-08-11 12:06:50|||||||||4
1628683620000|2021-08-11 12:07:00|4432.95|4432.35|4432.95|4432.35|4433.2|4432.6|4432.95|4432.35|62
1628683630000|2021-08-11 12:07:10|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|20
1628683640000|2021-08-11 12:07:20|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|4433.45|4432.85|36
1628683650000|2021-08-11 12:07:30|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|135
1628683660000|2021-08-11 12:07:40|4433.45|4432.85|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|314
1628683670000|2021-08-11 12:07:50|||||||||6
1628683680000|2021-08-11 12:08:00|||||||||25
1628683690000|2021-08-11 12:08:10|||||||||75
1628683710000|2021-08-11 12:08:30|||||||||7
1628683720000|2021-08-11 12:08:40|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|40
1628683730000|2021-08-11 12:08:50|||||||||4
1628683740000|2021-08-11 12:09:00|||||||||1
1628683750000|2021-08-11 12:09:10|||||||||69
1628683760000|2021-08-11 12:09:20|||||||||2
1628683770000|2021-08-11 12:09:30|||||||||3
1628683780000|2021-08-11 12:09:40|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|63
1628683790000|2021-08-11 12:09:50|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|21
1628683800000|2021-08-11 12:10:00|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|16
1628683810000|2021-08-11 12:10:10|||||||||51
1628683820000|2021-08-11 12:10:20|||||||||2
1628683830000|2021-08-11 12:10:30|||||||||12
1628683840000|2021-08-11 12:10:40|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|37
1628683850000|2021-08-11 12:10:50|||||||||31
1628683860000|2021-08-11 12:11:00|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|65
1628683880000|2021-08-11 12:11:20|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|24
1628683890000|2021-08-11 12:11:30|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|52
1628683910000|2021-08-11 12:11:50|4433.07|4432.47|4432.95|4432.35|4433.2|4432.6|4432.95|4432.35|52
1628683920000|2021-08-11 12:12:00|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|30
1628683930000|2021-08-11 12:12:10|4433.45|4432.85|4433.2|4432.6|4433.45|4432.85|4433.2|4432.6|38
1628683940000|2021-08-11 12:12:20|4433.07|4432.47|4432.95|4432.35|4433.2|4432.6|4432.95|4432.35|135
1628683950000|2021-08-11 12:12:30|||||||||5
1628683960000|2021-08-11 12:12:40|||||||||3
1628683970000|2021-08-11 12:12:50|||||||||53
1628683980000|2021-08-11 12:13:00|||||||||42
1628683990000|2021-08-11 12:13:10|4432.82|4432.22|4432.95|4432.35|4432.95|4432.35|4432.7|4432.1|24
1628684000000|2021-08-11 12:13:20|||||||||44
1628684020000|2021-08-11 12:13:40|||||||||1
1628684030000|2021-08-11 12:13:50|||||||||1
1628684040000|2021-08-11 12:14:00|||||||||7
1628684070000|2021-08-11 12:14:30|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|4433.2|4432.6|93
1628684080000|2021-08-11 12:14:40|||||||||6
1628684090000|2021-08-11 12:14:50|||||||||2
1628684100000|2021-08-11 12:15:00|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|100
1628684110000|2021-08-11 12:15:10|||||||||25
1628684120000|2021-08-11 12:15:20|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|25
1628684130000|2021-08-11 12:15:30|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|36
1628684150000|2021-08-11 12:15:50|||||||||3
1628684170000|2021-08-11 12:16:10|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|78
1628684180000|2021-08-11 12:16:20|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|119
1628684190000|2021-08-11 12:16:30|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|68
1628684200000|2021-08-11 12:16:40|||||||||7
1628684210000|2021-08-11 12:16:50|||||||||104
1628684220000|2021-08-11 12:17:00|||||||||2
1628684230000|2021-08-11 12:17:10|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|78
1628684240000|2021-08-11 12:17:20|4432.45|4431.85|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|108
1628684250000|2021-08-11 12:17:30|||||||||66
1628684260000|2021-08-11 12:17:40|||||||||140
1628684280000|2021-08-11 12:18:00|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|51
1628684290000|2021-08-11 12:18:10|||||||||1
1628684300000|2021-08-11 12:18:20|||||||||4
1628684310000|2021-08-11 12:18:30|4432.57|4431.97|4432.45|4431.85|4432.57|4431.97|4432.45|4431.85|62
1628684320000|2021-08-11 12:18:40|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|10
1628684330000|2021-08-11 12:18:50|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|92
1628684340000|2021-08-11 12:19:00|4432.7|4432.1|4432.45|4431.85|4432.7|4432.1|4432.45|4431.85|29
1628684350000|2021-08-11 12:19:10|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|20
1628684360000|2021-08-11 12:19:20|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|31
1628684370000|2021-08-11 12:19:30|4432.57|4431.97|4432.7|4432.1|4432.7|4432.1|4432.57|4431.97|67
1628684380000|2021-08-11 12:19:40|4432.57|4431.97|4432.7|4432.1|4432.7|4432.1|4432.45|4431.85|29
1628684390000|2021-08-11 12:19:50|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|17
1628684400000|2021-08-11 12:20:00|4432.7|4432.1|4432.45|4431.85|4432.7|4432.1|4432.45|4431.85|141
1628684420000|2021-08-11 12:20:20|||||||||58
1628684430000|2021-08-11 12:20:30|||||||||32
1628684440000|2021-08-11 12:20:40|||||||||7
1628684450000|2021-08-11 12:20:50|||||||||2
1628684460000|2021-08-11 12:21:00|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|104
1628684470000|2021-08-11 12:21:10|4432.95|4432.35|4432.7|4432.1|4432.95|4432.35|4432.7|4432.1|77
1628684480000|2021-08-11 12:21:20|4432.95|4432.35|4432.7|4432.1|4432.95|4432.35|4432.7|4432.1|32
1628684500000|2021-08-11 12:21:40|||||||||5
1628684510000|2021-08-11 12:21:50|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|30
1628684520000|2021-08-11 12:22:00|4432.2|4431.6|4432.45|4431.85|4432.45|4431.85|4432.2|4431.6|129
1628684530000|2021-08-11 12:22:10|||||||||11
1628684540000|2021-08-11 12:22:20|||||||||24
1628684550000|2021-08-11 12:22:30|||||||||13
1628684560000|2021-08-11 12:22:40|||||||||1
1628684570000|2021-08-11 12:22:50|||||||||2
1628684580000|2021-08-11 12:23:00|||||||||14
1628684590000|2021-08-11 12:23:10|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|83
1628684600000|2021-08-11 12:23:20|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|17
1628684610000|2021-08-11 12:23:30|||||||||4
1628684620000|2021-08-11 12:23:40|||||||||46
1628684630000|2021-08-11 12:23:50|||||||||39
1628684640000|2021-08-11 12:24:00|||||||||7
1628684650000|2021-08-11 12:24:10|4432.7|4432.1|4432.45|4431.85|4432.7|4432.1|4432.45|4431.85|78
1628684660000|2021-08-11 12:24:20|4432.2|4431.6|4432.45|4431.85|4432.45|4431.85|4432.2|4431.6|38
1628684670000|2021-08-11 12:24:30|||||||||89
1628684680000|2021-08-11 12:24:40|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|75
1628684690000|2021-08-11 12:24:50|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|122
1628684700000|2021-08-11 12:25:00|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|144
1628684710000|2021-08-11 12:25:10|4432.95|4432.35|4432.95|4432.35|4432.95|4432.35|4432.7|4432.1|52
1628684720000|2021-08-11 12:25:20|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|7
1628684730000|2021-08-11 12:25:30|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|42
1628684740000|2021-08-11 12:25:40|||||||||4
1628684750000|2021-08-11 12:25:50|||||||||111
1628684760000|2021-08-11 12:26:00|||||||||11
1628684770000|2021-08-11 12:26:10|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|25
1628684780000|2021-08-11 12:26:20|||||||||11
1628684790000|2021-08-11 12:26:30|||||||||15
1628684800000|2021-08-11 12:26:40|||||||||7
1628684810000|2021-08-11 12:26:50|||||||||53
1628684820000|2021-08-11 12:27:00|4432.07|4431.47|4432.2|4431.6|4432.2|4431.6|4431.95|4431.35|75
1628684830000|2021-08-11 12:27:10|4432.07|4431.47|4431.95|4431.35|4432.2|4431.6|4431.95|4431.35|42
1628684840000|2021-08-11 12:27:20|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|4432.2|4431.6|20
1628684850000|2021-08-11 12:27:30|4432.07|4431.47|4431.95|4431.35|4432.07|4431.47|4431.95|4431.35|35
1628684860000|2021-08-11 12:27:40|||||||||72
1628684870000|2021-08-11 12:27:50|4432.2|4431.6|4432.45|4431.85|4432.45|4431.85|4432.2|4431.6|162
1628684880000|2021-08-11 12:28:00|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|71
1628684890000|2021-08-11 12:28:10|4432.45|4431.85|4432.32|4431.72|4432.45|4431.85|4432.32|4431.72|153
1628684900000|2021-08-11 12:28:20|4432.2|4431.6|4432.32|4431.72|4432.45|4431.85|4432.2|4431.6|47
1628684910000|2021-08-11 12:28:30|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|4432.45|4431.85|170
1628684920000|2021-08-11 12:28:40|4432.57|4431.97|4432.45|4431.85|4432.7|4432.1|4432.45|4431.85|63
1628684930000|2021-08-11 12:28:50|||||||||5
1628684940000|2021-08-11 12:29:00|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|31
1628684950000|2021-08-11 12:29:10|4432.45|4431.85|4432.7|4432.1|4432.7|4432.1|4432.45|4431.85|40
1628684960000|2021-08-11 12:29:20|4432.57|4431.97|4432.57|4431.97|4432.57|4431.97|4432.45|4431.85|106
1628684970000|2021-08-11 12:29:30|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|4432.7|4432.1|11
1628684980000|2021-08-11 12:29:40|4432.57|4431.97|4432.7|4432.1|4432.7|4432.1|4432.57|4431.97|39
1628684990000|2021-08-11 12:29:50|||||||||9
1628685000000|2021-08-11 12:30:00|4437.82|4437.22|4435.7|4435.1|4438.82|4438.22|4435.2|4434.6|3231
1628685010000|2021-08-11 12:30:10|4436.2|4435.6|4437.7|4437.1|4437.7|4437.1|4436.07|4435.47|878
1628685020000|2021-08-11 12:30:20|4437.45|4436.85|4437.95|4437.35|4438.95|4438.35|4437.2|4436.6|1040
1628685030000|2021-08-11 12:30:30|4437.7|4437.1|4438.95|4438.35|4438.95|4438.35|4437.7|4437.1|905
1628685040000|2021-08-11 12:30:40|4438.7|4438.1|4440.45|4439.85|4440.7|4440.1|4438.45|4437.85|2214
1628685050000|2021-08-11 12:30:50|4440.7|4440.1|4440.45|4439.85|4441.2|4440.6|4439.7|4439.1|2323
1628685060000|2021-08-11 12:31:00|4440.7|4440.1|4439.95|4439.35|4440.7|4440.1|4439.95|4439.35|956
1628685070000|2021-08-11 12:31:10|4439.7|4439.1|4439.95|4439.35|4439.95|4439.35|4439.7|4439.1|982
1628685080000|2021-08-11 12:31:20|4439.7|4439.1|4439.45|4438.85|4439.95|4439.35|4439.45|4438.85|727
1628685090000|2021-08-11 12:31:30|4439.2|4438.6|4441.7|4441.1|4441.95|4441.35|4439.2|4438.6|1493
1628685100000|2021-08-11 12:31:40|4442.2|4441.6|4442.2|4441.6|4442.7|4442.1|4441.95|4441.35|1100
1628685110000|2021-08-11 12:31:50|4442.45|4441.85|4443.7|4443.1|4443.7|4443.1|4442.2|4441.6|1044
1628685120000|2021-08-11 12:32:00|4443.95|4443.35|4444.7|4444.1|4444.95|4444.35|4443.7|4443.1|1988
1628685130000|2021-08-11 12:32:10|4444.95|4444.35|4444.2|4443.6|4445.45|4444.85|4443.95|4443.35|1978
1628685140000|2021-08-11 12:32:20|4444.45|4443.85|4443.7|4443.1|4444.45|4443.85|4443.45|4442.85|1028
1628685150000|2021-08-11 12:32:30|4443.45|4442.85|4442.7|4442.1|4443.45|4442.85|4442.7|4442.1|715
1628685160000|2021-08-11 12:32:40|4442.45|4441.85|4442.7|4442.1|4442.7|4442.1|4441.95|4441.35|855
1628685170000|2021-08-11 12:32:50|4442.45|4441.85|4442.32|4441.72|4442.95|4442.35|4442.2|4441.6|562
1628685180000|2021-08-11 12:33:00|4442.2|4441.6|4441.45|4440.85|4442.45|4441.85|4441.45|4440.85|558
1628685190000|2021-08-11 12:33:10|4441.7|4441.1|4441.95|4441.35|4441.95|4441.35|4441.45|4440.85|403
1628685200000|2021-08-11 12:33:20|4441.7|4441.1|4441.45|4440.85|4441.95|4441.35|4441.45|4440.85|586
1628685210000|2021-08-11 12:33:30|4441.2|4440.6|4441.45|4440.85|4441.7|4441.1|4441.2|4440.6|445
1628685220000|2021-08-11 12:33:40|4441.7|4441.1|4440.95|4440.35|4441.7|4441.1|4440.95|4440.35|320
1628685230000|2021-08-11 12:33:50|4440.7|4440.1|4440.7|4440.1|4440.95|4440.35|4440.7|4440.1|447
1628685240000|2021-08-11 12:34:00|4440.95|4440.35|4441.45|4440.85|4441.45|4440.85|4440.95|4440.35|418
1628685250000|2021-08-11 12:34:10|4441.7|4441.1|4441.7|4441.1|4441.7|4441.1|4441.2|4440.6|298
1628685260000|2021-08-11 12:34:20|4441.95|4441.35|4441.7|4441.1|4441.95|4441.35|4441.7|4441.1|384
1628685270000|2021-08-11 12:34:30|4441.45|4440.85|4441.7|4441.1|4441.7|4441.1|4441.45|4440.85|298
1628685280000|2021-08-11 12:34:40|4441.45|4440.85|4441.7|4441.1|4441.95|4441.35|4441.2|4440.6|468
1628685290000|2021-08-11 12:34:50|4441.95|4441.35|4441.7|4441.1|4441.95|4441.35|4440.95|4440.35|1024
1628685300000|2021-08-11 12:35:00|4441.95|4441.35|4441.7|4441.1|4441.95|4441.35|4441.45|4440.85|1311
1628685310000|2021-08-11 12:35:10|4441.95|4441.35|4441.7|4441.1|4441.95|4441.35|4441.7|4441.1|288
1628685320000|2021-08-11 12:35:20|4441.95|4441.35|4441.7|4441.1|4441.95|4441.35|4441.7|4441.1|625
1628685330000|2021-08-11 12:35:30|4441.45|4440.85|4441.7|4441.1|4441.95|4441.35|4441.45|4440.85|478
1628685340000|2021-08-11 12:35:40|4441.45|4440.85|4441.95|4441.35|4441.95|4441.35|4441.45|4440.85|811
1628685350000|2021-08-11 12:35:50|||||||||183
1628685360000|2021-08-11 12:36:00|4441.7|4441.1|4441.7|4441.1|4441.7|4441.1|4441.7|4441.1|896
1628685370000|2021-08-11 12:36:10|4441.95|4441.35|4442.7|4442.1|4443.45|4442.85|4441.7|4441.1|1152
1628685380000|2021-08-11 12:36:20|4442.95|4442.35|4442.95|4442.35|4442.95|4442.35|4442.7|4442.1|224
1628685390000|2021-08-11 12:36:30|4443.2|4442.6|4443.2|4442.6|4443.45|4442.85|4442.95|4442.35|222
1628685400000|2021-08-11 12:36:40|4443.45|4442.85|4443.2|4442.6|4443.7|4443.1|4442.95|4442.35|806
1628685410000|2021-08-11 12:36:50|4442.95|4442.35|4443.45|4442.85|4443.45|4442.85|4442.95|4442.35|212
1628685420000|2021-08-11 12:37:00|4443.7|4443.1|4441.45|4440.85|4443.95|4443.35|4441.45|4440.85|1385
1628685430000|2021-08-11 12:37:10|4441.7|4441.1|4441.2|4440.6|4441.7|4441.1|4441.2|4440.6|617
1628685440000|2021-08-11 12:37:20|4441.45|4440.85|4441.45|4440.85|4441.45|4440.85|4441.2|4440.6|198
1628685450000|2021-08-11 12:37:30|4441.7|4441.1|4441.95|4441.35|4442.2|4441.6|4441.7|4441.1|442
1628685460000|2021-08-11 12:37:40|4442.07|4441.47|4441.95|4441.35|4442.2|4441.6|4441.95|4441.35|389
1628685470000|2021-08-11 12:37:50|4442.07|4441.47|4443.2|4442.6|4443.2|4442.6|4442.07|4441.47|503
1628685480000|2021-08-11 12:38:00|4442.95|4442.35|4443.2|4442.6|4443.2|4442.6|4442.95|4442.35|401
1628685490000|2021-08-11 12:38:10|4443.45|4442.85|4442.2|4441.6|4443.45|4442.85|4442.2|4441.6|890
1628685500000|2021-08-11 12:38:20|4441.95|4441.35|4441.95|4441.35|4442.2|4441.6|4441.95|4441.35|200
1628685510000|2021-08-11 12:38:30|4442.07|4441.47|4442.7|4442.1|4442.7|4442.1|4441.95|4441.35|233
1628685520000|2021-08-11 12:38:40|4442.95|4442.35|4442.7|4442.1|4442.95|4442.35|4442.7|4442.1|254
1628685530000|2021-08-11 12:38:50|4442.45|4441.85|4442.2|4441.6|4442.7|4442.1|4442.2|4441.6|272
1628685540000|2021-08-11 12:39:00|4441.95|4441.35|4441.45|4440.85|4441.95|4441.35|4441.45|4440.85|506
1628685550000|2021-08-11 12:39:10|4441.2|4440.6|4441.2|4440.6|4441.2|4440.6|4440.95|4440.35|317
1628685560000|2021-08-11 12:39:20|4441.45|4440.85|4441.7|4441.1|4441.7|4441.1|4441.2|4440.6|160
1628685570000|2021-08-11 12:39:30|4441.45|4440.85|4441.45|4440.85|4441.7|4441.1|4441.45|4440.85|126
1628685580000|2021-08-11 12:39:40|4441.7|4441.1|4441.7|4441.1|4442.2|4441.6|4441.7|4441.1|259
1628685590000|2021-08-11 12:39:50|4441.95|4441.35|4441.95|4441.35|4441.95|4441.35|4441.95|4441.35|82
1628685600000|2021-08-11 12:40:00|4442.45|4441.85|4442.95|4442.35|4442.95|4442.35|4442.45|4441.85|569
1628685610000|2021-08-11 12:40:10|4443.2|4442.6|4443.7|4443.1|4443.7|4443.1|4443.2|4442.6|357
1628685620000|2021-08-11 12:40:20|4443.95|4443.35|4443.7|4443.1|4443.95|4443.35|4443.57|4442.97|500
1628685630000|2021-08-11 12:40:30|4443.95|4443.35|4443.7|4443.1|4443.95|4443.35|4443.7|4443.1|139
1628685640000|2021-08-11 12:40:40|4443.95|4443.35|4443.7|4443.1|4443.95|4443.35|4443.7|4443.1|140
1628685650000|2021-08-11 12:40:50|4443.95|4443.35|4443.45|4442.85|4443.95|4443.35|4443.45|4442.85|89
1628685660000|2021-08-11 12:41:00|4443.7|4443.1|4443.7|4443.1|4443.95|4443.35|4443.7|4443.1|173
1628685670000|2021-08-11 12:41:10|4443.45|4442.85|4443.45|4442.85|4443.7|4443.1|4443.45|4442.85|238
1628685680000|2021-08-11 12:41:20|4443.7|4443.1|4443.7|4443.1|4443.7|4443.1|4443.7|4443.1|288
1628685690000|2021-08-11 12:41:30|4443.45|4442.85|4443.45|4442.85|4443.45|4442.85|4443.2|4442.6|233
1628685700000|2021-08-11 12:41:40|4443.7|4443.1|4443.45|4442.85|4443.7|4443.1|4443.2|4442.6|151
1628685710000|2021-08-11 12:41:50|4443.32|4442.72|4443.45|4442.85|4443.45|4442.85|4443.2|4442.6|80
1628685720000|2021-08-11 12:42:00|4443.7|4443.1|4443.45|4442.85|4443.7|4443.1|4443.45|4442.85|379
1628685730000|2021-08-11 12:42:10|4443.7|4443.1|4443.7|4443.1|4443.7|4443.1|4443.7|4443.1|168
1628685740000|2021-08-11 12:42:20|4443.45|4442.85|4443.2|4442.6|4443.45|4442.85|4443.2|4442.6|117
1628685750000|2021-08-11 12:42:30|4443.45|4442.85|4443.45|4442.85|4443.45|4442.85|4443.45|4442.85|93
1628685760000|2021-08-11 12:42:40|4443.2|4442.6|4443.45|4442.85|4443.7|4443.1|4443.2|4442.6|311
1628685770000|2021-08-11 12:42:50|4443.2|4442.6|4443.2|4442.6|4443.2|4442.6|4443.2|4442.6|99
1628685780000|2021-08-11 12:43:00|4442.95|4442.35|4443.7|4443.1|4443.7|4443.1|4442.95|4442.35|216
1628685790000|2021-08-11 12:43:10|4443.95|4443.35|4443.95|4443.35|4443.95|4443.35|4443.95|4443.35|268
1628685800000|2021-08-11 12:43:20|4444.2|4443.6|4443.95|4443.35|4444.2|4443.6|4443.95|4443.35|141
1628685810000|2021-08-11 12:43:30|4444.2|4443.6|4444.45|4443.85|4444.45|4443.85|4444.2|4443.6|210
1628685820000|2021-08-11 12:43:40|4444.7|4444.1|4444.45|4443.85|4444.7|4444.1|4444.45|4443.85|391
1628685830000|2021-08-11 12:43:50|4444.7|4444.1|4444.45|4443.85|4444.7|4444.1|4444.45|4443.85|127
1628685840000|2021-08-11 12:44:00|4444.57|4443.97|4444.7|4444.1|4444.7|4444.1|4444.45|4443.85|242
1628685850000|2021-08-11 12:44:10|4444.45|4443.85|4445.2|4444.6|4445.2|4444.6|4444.45|4443.85|379
1628685860000|2021-08-11 12:44:20|4444.95|4444.35|4444.7|4444.1|4445.2|4444.6|4444.7|4444.1|182
1628685870000|2021-08-11 12:44:30|4444.95|4444.35|4444.7|4444.1|4445.45|4444.85|4444.7|4444.1|281
1628685880000|2021-08-11 12:44:40|4444.95|4444.35|4444.95|4444.35|4444.95|4444.35|4444.7|4444.1|129
1628685890000|2021-08-11 12:44:50|4445.2|4444.6|4444.7|4444.1|4445.2|4444.6|4444.7|4444.1|176
1628685900000|2021-08-11 12:45:00|4444.82|4444.22|4444.45|4443.85|4444.95|4444.35|4444.45|4443.85|261
1628685910000|2021-08-11 12:45:10|4444.2|4443.6|4444.2|4443.6|4444.45|4443.85|4444.2|4443.6|87
1628685920000|2021-08-11 12:45:20|4443.95|4443.35|4444.2|4443.6|4444.45|4443.85|4443.7|4443.1|258
1628685930000|2021-08-11 12:45:30|4443.95|4443.35|4444.2|4443.6|4444.2|4443.6|4443.95|4443.35|140
1628685940000|2021-08-11 12:45:40|4444.45|4443.85|4444.7|4444.1|4444.7|4444.1|4444.2|4443.6|314
1628685950000|2021-08-11 12:45:50|4444.45|4443.85|4444.2|4443.6|4444.45|4443.85|4444.2|4443.6|165
1628685960000|2021-08-11 12:46:00|4444.45|4443.85|4444.2|4443.6|4444.7|4444.1|4443.95|4443.35|255
1628685970000|2021-08-11 12:46:10|4444.45|4443.85|4444.2|4443.6|4444.45|4443.85|4444.2|4443.6|176
1628685980000|2021-08-11 12:46:20|4444.45|4443.85|4443.95|4443.35|4444.45|4443.85|4443.95|4443.35|92
1628685990000|2021-08-11 12:46:30|4444.2|4443.6|4444.2|4443.6|4444.2|4443.6|4444.2|4443.6|80
1628686000000|2021-08-11 12:46:40|4444.45|4443.85|4444.45|4443.85|4444.45|4443.85|4444.2|4443.6|64
1628686010000|2021-08-11 12:46:50|4444.2|4443.6|4444.95|4444.35|4444.95|4444.35|4444.2|4443.6|176
1628686020000|2021-08-11 12:47:00|4445.2|4444.6|4445.2|4444.6|4445.45|4444.85|4445.2|4444.6|281
1628686030000|2021-08-11 12:47:10|4445.45|4444.85|4445.2|4444.6|4445.45|4444.85|4445.2|4444.6|60
1628686040000|2021-08-11 12:47:20|4444.95|4444.35|4444.95|4444.35|4444.95|4444.35|4444.95|4444.35|44
1628686050000|2021-08-11 12:47:30|4445.2|4444.6|4445.2|4444.6|4445.2|4444.6|4445.2|4444.6|39
1628686060000|2021-08-11 12:47:40|4444.95|4444.35|4444.7|4444.1|4444.95|4444.35|4444.7|4444.1|147
1628686070000|2021-08-11 12:47:50|4444.45|4443.85|4444.95|4444.35|4444.95|4444.35|4444.45|4443.85|240
1628686080000|2021-08-11 12:48:00|||||||||101
1628686090000|2021-08-11 12:48:10|4444.7|4444.1|4444.95|4444.35|4444.95|4444.35|4444.7|4444.1|111
1628686100000|2021-08-11 12:48:20|4444.7|4444.1|4444.7|4444.1|4444.95|4444.35|4444.7|4444.1|166
1628686110000|2021-08-11 12:48:30|4444.95|4444.35|4444.95|4444.35|4445.2|4444.6|4444.95|4444.35|525
1628686120000|2021-08-11 12:48:40|4445.2|4444.6|4444.95|4444.35|4445.2|4444.6|4444.95|4444.35|201
1628686130000|2021-08-11 12:48:50|4444.7|4444.1|4444.7|4444.1|4444.7|4444.1|4444.7|4444.1|119
1628686140000|2021-08-11 12:49:00|4444.82|4444.22|4444.7|4444.1|4444.82|4444.22|4444.45|4443.85|128
1628686150000|2021-08-11 12:49:10|4444.45|4443.85|4444.45|4443.85|4444.7|4444.1|4444.45|4443.85|127
1628686160000|2021-08-11 12:49:20|4444.7|4444.1|4444.7|4444.1|4444.7|4444.1|4444.7|4444.1|77
1628686170000|2021-08-11 12:49:30|4444.95|4444.35|4445.2|4444.6|4445.2|4444.6|4444.95|4444.35|107
1628686180000|2021-08-11 12:49:40|4444.95|4444.35|4444.95|4444.35|4444.95|4444.35|4444.95|4444.35|47
1628686190000|2021-08-11 12:49:50|4445.2|4444.6|4445.2|4444.6|4445.2|4444.6|4444.95|4444.35|101
1628686200000|2021-08-11 12:50:00|4445.45|4444.85|4445.45|4444.85|4445.95|4445.35|4445.45|4444.85|589
1628686210000|2021-08-11 12:50:10|||||||||222
1628686220000|2021-08-11 12:50:20|4445.2|4444.6|4445.2|4444.6|4445.45|4444.85|4445.2|4444.6|129
1628686230000|2021-08-11 12:50:30|4444.95|4444.35|4444.95|4444.35|4445.2|4444.6|4444.95|4444.35|118
1628686240000|2021-08-11 12:50:40|||||||||102
1628686250000|2021-08-11 12:50:50|4445.2|4444.6|4444.95|4444.35|4445.2|4444.6|4444.95|4444.35|302
1628686260000|2021-08-11 12:51:00|||||||||59
1628686270000|2021-08-11 12:51:10|4444.7|4444.1|4444.45|4443.85|4444.7|4444.1|4444.45|4443.85|164
1628686280000|2021-08-11 12:51:20|4444.2|4443.6|4444.45|4443.85|4444.45|4443.85|4444.2|4443.6|156
1628686290000|2021-08-11 12:51:30|4444.2|4443.6|4444.45|4443.85|4444.45|4443.85|4444.2|4443.6|108
1628686300000|2021-08-11 12:51:40|4444.2|4443.6|4444.2|4443.6|4444.2|4443.6|4444.2|4443.6|35
1628686310000|2021-08-11 12:51:50|4443.95|4443.35|4443.7|4443.1|4444.2|4443.6|4443.7|4443.1|231
1628686320000|2021-08-11 12:52:00|4443.45|4442.85|4443.7|4443.1|4443.7|4443.1|4443.45|4442.85|316
1628686330000|2021-08-11 12:52:10|4443.45|4442.85|4443.45|4442.85|4443.45|4442.85|4443.45|4442.85|59
1628686340000|2021-08-11 12:52:20|4443.7|4443.1|4443.7|4443.1|4443.7|4443.1|4443.7|4443.1|67
1628686350000|2021-08-11 12:52:30|4443.95|4443.35|4443.7|4443.1|4443.95|4443.35|4443.7|4443.1|115
1628686360000|2021-08-11 12:52:40|4443.95|4443.35|4443.95|4443.35|4444.2|4443.6|4443.7|4443.1|168
1628686370000|2021-08-11 12:52:50|4443.7|4443.1|4443.7|4443.1|4443.7|4443.1|4443.45|4442.85|251
1628686380000|2021-08-11 12:53:00|4443.45|4442.85|4443.95|4443.35|4443.95|4443.35|4443.45|4442.85|228
1628686390000|2021-08-11 12:53:10|4443.7|4443.1|4443.95|4443.35|4443.95|4443.35|4443.7|4443.1|82
1628686400000|2021-08-11 12:53:20|4443.7|4443.1|4443.7|4443.1|4443.7|4443.1|4443.7|4443.1|27
1628686410000|2021-08-11 12:53:30|4443.95|4443.35|4443.95|4443.35|4444.2|4443.6|4443.95|4443.35|167
1628686420000|2021-08-11 12:53:40|||||||||68
1628686430000|2021-08-11 12:53:50|4444.2|4443.6|4444.2|4443.6|4444.2|4443.6|4444.2|4443.6|33
1628686440000|2021-08-11 12:54:00|4443.95|4443.35|4444.2|4443.6|4444.2|4443.6|4443.95|4443.35|116
1628686450000|2021-08-11 12:54:10|4444.07|4443.47|4444.2|4443.6|4444.2|4443.6|4443.95|4443.35|127
1628686460000|2021-08-11 12:54:20|4443.95|4443.35|4443.95|4443.35|4443.95|4443.35|4443.95|4443.35|60
1628686470000|2021-08-11 12:54:30|4443.7|4443.1|4443.7|4443.1|4443.7|4443.1|4443.7|4443.1|45
1628686480000|2021-08-11 12:54:40|||||||||91
1628686490000|2021-08-11 12:54:50|4443.82|4443.22|4443.7|4443.1|4443.95|4443.35|4443.7|4443.1|114
1628686500000|2021-08-11 12:55:00|4443.95|4443.35|4443.95|4443.35|4444.2|4443.6|4443.7|4443.1|163
1628686510000|2021-08-11 12:55:10|4444.2|4443.6|4444.45|4443.85|4444.45|4443.85|4444.2|4443.6|93
1628686520000|2021-08-11 12:55:20|4444.7|4444.1|4444.2|4443.6|4444.7|4444.1|4444.2|4443.6|144
1628686530000|2021-08-11 12:55:30|4443.95|4443.35|4443.7|4443.1|4443.95|4443.35|4443.7|4443.1|118
1628686540000|2021-08-11 12:55:40|4443.95|4443.35|4443.7|4443.1|4443.95|4443.35|4443.7|4443.1|76
1628686550000|2021-08-11 12:55:50|4443.82|4443.22|4443.7|4443.1|4443.82|4443.22|4443.7|4443.1|105
1628686560000|2021-08-11 12:56:00|4443.82|4443.22|4444.2|4443.6|4444.2|4443.6|4443.82|4443.22|119
1628686570000|2021-08-11 12:56:10|||||||||50
1628686580000|2021-08-11 12:56:20|4443.95|4443.35|4443.95|4443.35|4444.2|4443.6|4443.95|4443.35|136
1628686590000|2021-08-11 12:56:30|4444.2|4443.6|4444.2|4443.6|4444.2|4443.6|4443.95|4443.35|83
1628686600000|2021-08-11 12:56:40|4444.45|4443.85|4444.2|4443.6|4444.45|4443.85|4444.2|4443.6|53
1628686610000|2021-08-11 12:56:50|4444.45|4443.85|4444.2|4443.6|4444.45|4443.85|4444.2|4443.6|60
1628686620000|2021-08-11 12:57:00|4444.45|4443.85|4444.45|4443.85|4444.45|4443.85|4444.45|4443.85|62
1628686630000|2021-08-11 12:57:10|||||||||10
1628686640000|2021-08-11 12:57:20|4444.2|4443.6|4443.95|4443.35|4444.2|4443.6|4443.95|4443.35|108
1628686650000|2021-08-11 12:57:30|4443.7|4443.1|4443.7|4443.1|4443.95|4443.35|4443.7|4443.1|151
1628686660000|2021-08-11 12:57:40|||||||||89
1628686670000|2021-08-11 12:57:50|||||||||99
1628686680000|2021-08-11 12:58:00|4443.95|4443.35|4443.7|4443.1|4443.95|4443.35|4443.7|4443.1|145
1628686690000|2021-08-11 12:58:10|4443.95|4443.35|4443.95|4443.35|4443.95|4443.35|4443.7|4443.1|79
1628686700000|2021-08-11 12:58:20|||||||||57
1628686710000|2021-08-11 12:58:30|4443.7|4443.1|4443.95|4443.35|4443.95|4443.35|4443.7|4443.1|61
1628686720000|2021-08-11 12:58:40|4443.7|4443.1|4443.7|4443.1|4443.7|4443.1|4443.7|4443.1|112
1628686730000|2021-08-11 12:58:50|4443.45|4442.85|4443.45|4442.85|4443.45|4442.85|4443.45|4442.85|33
1628686740000|2021-08-11 12:59:00|4443.2|4442.6|4443.45|4442.85|4443.45|4442.85|4443.2|4442.6|178
1628686750000|2021-08-11 12:59:10|4443.2|4442.6|4443.2|4442.6|4443.2|4442.6|4443.2|4442.6|56
1628686760000|2021-08-11 12:59:20|4442.95|4442.35|4443.2|4442.6|4443.2|4442.6|4442.95|4442.35|189
1628686770000|2021-08-11 12:59:30|4443.45|4442.85|4443.45|4442.85|4443.45|4442.85|4443.45|4442.85|189
1628686780000|2021-08-11 12:59:40|4443.57|4442.97|4443.45|4442.85|4443.57|4442.97|4443.45|4442.85|116
1628686790000|2021-08-11 12:59:50|4443.7|4443.1|4443.95|4443.35|4443.95|4443.35|4443.45|4442.85|221
1628686800000|2021-08-11 13:00:00|4444.2|4443.6|4444.7|4444.1|4444.95|4444.35|4443.95|4443.35|553
1628686810000|2021-08-11 13:00:10|4444.95|4444.35|4444.7|4444.1|4445.2|4444.6|4444.7|4444.1|274
1628686820000|2021-08-11 13:00:20|||||||||79
1628686830000|2021-08-11 13:00:30|4444.45|4443.85|4444.45|4443.85|4444.7|4444.1|4444.45|4443.85|126
1628686840000|2021-08-11 13:00:40|||||||||82
1628686850000|2021-08-11 13:00:50|4444.2|4443.6|4443.95|4443.35|4444.2|4443.6|4443.95|4443.35|107
1628686860000|2021-08-11 13:01:00|4444.2|4443.6|4443.7|4443.1|4444.2|4443.6|4443.7|4443.1|161
1628686870000|2021-08-11 13:01:10|4443.95|4443.35|4443.95|4443.35|4443.95|4443.35|4443.7|4443.1|114
1628686880000|2021-08-11 13:01:20|4443.7|4443.1|4443.7|4443.1|4443.7|4443.1|4443.7|4443.1|65
1628686890000|2021-08-11 13:01:30|4443.45|4442.85|4443.7|4443.1|4443.7|4443.1|4443.45|4442.85|123
1628686900000|2021-08-11 13:01:40|4443.95|4443.35|4443.7|4443.1|4443.95|4443.35|4443.7|4443.1|107
1628686910000|2021-08-11 13:01:50|4443.82|4443.22|4443.95|4443.35|4443.95|4443.35|4443.82|4443.22|67
1628686920000|2021-08-11 13:02:00|4444.2|4443.6|4444.2|4443.6|4444.2|4443.6|4444.2|4443.6|245
1628686930000|2021-08-11 13:02:10|4444.32|4443.72|4444.45|4443.85|4444.45|4443.85|4444.2|4443.6|152
1628686940000|2021-08-11 13:02:20|4444.7|4444.1|4444.7|4444.1|4444.7|4444.1|4444.45|4443.85|169
1628686950000|2021-08-11 13:02:30|4444.45|4443.85|4444.45|4443.85|4444.7|4444.1|4444.45|4443.85|112
1628686960000|2021-08-11 13:02:40|4444.7|4444.1|4444.7|4444.1|4444.7|4444.1|4444.7|4444.1|37
1628686970000|2021-08-11 13:02:50|4444.45|4443.85|4444.45|4443.85|4444.45|4443.85|4444.45|4443.85|46
1628686980000|2021-08-11 13:03:00|4444.7|4444.1|4444.7|4444.1|4444.7|4444.1|4444.7|4444.1|82
1628686990000|2021-08-11 13:03:10|4444.95|4444.35|4444.95|4444.35|4444.95|4444.35|4444.95|4444.35|106
1628687000000|2021-08-11 13:03:20|4445.2|4444.6|4444.95|4444.35|4445.2|4444.6|4444.95|4444.35|215
1628687010000|2021-08-11 13:03:30|4445.2|4444.6|4444.95|4444.35|4445.2|4444.6|4444.95|4444.35|175
1628687020000|2021-08-11 13:03:40|4444.7|4444.1|4444.7|4444.1|4444.7|4444.1|4444.7|4444.1|58
1628687030000|2021-08-11 13:03:50|||||||||72
1628687040000|2021-08-11 13:04:00|4444.95|4444.35|4444.95|4444.35|4445.2|4444.6|4444.95|4444.35|103
1628687050000|2021-08-11 13:04:10|||||||||167
1628687060000|2021-08-11 13:04:20|4445.2|4444.6|4445.2|4444.6|4445.2|4444.6|4445.2|4444.6|61
1628687070000|2021-08-11 13:04:30|4445.45|4444.85|4445.2|4444.6|4445.45|4444.85|4445.2|4444.6|141
1628687080000|2021-08-11 13:04:40|4444.7|4444.1|4444.7|4444.1|4444.7|4444.1|4444.7|4444.1|228
1628687090000|2021-08-11 13:04:50|4444.45|4443.85|4444.45|4443.85|4444.45|4443.85|4444.2|4443.6|144
1628687100000|2021-08-11 13:05:00|4444.7|4444.1|4444.7|4444.1|4444.7|4444.1|4444.7|4444.1|53
1628687110000|2021-08-11 13:05:10|4444.45|4443.85|4444.2|4443.6|4444.45|4443.85|4444.2|4443.6|122
1628687120000|2021-08-11 13:05:20|4444.45|4443.85|4444.7|4444.1|4444.7|4444.1|4444.45|4443.85|150
1628687130000|2021-08-11 13:05:30|4444.95|4444.35|4444.95|4444.35|4444.95|4444.35|4444.7|4444.1|112
1628687140000|2021-08-11 13:05:40|4444.7|4444.1|4444.7|4444.1|4444.7|4444.1|4444.7|4444.1|74
1628687150000|2021-08-11 13:05:50|4444.45|4443.85|4445.2|4444.6|4445.2|4444.6|4444.45|4443.85|395
1628687160000|2021-08-11 13:06:00|4445.45|4444.85|4445.45|4444.85|4445.45|4444.85|4445.2|4444.6|241
1628687170000|2021-08-11 13:06:10|4445.2|4444.6|4444.95|4444.35|4445.2|4444.6|4444.95|4444.35|132
1628687180000|2021-08-11 13:06:20|4445.2|4444.6|4445.2|4444.6|4445.2|4444.6|4445.2|4444.6|124
1628687190000|2021-08-11 13:06:30|4444.95|4444.35|4444.95|4444.35|4444.95|4444.35|4444.95|4444.35|94
1628687200000|2021-08-11 13:06:40|4445.2|4444.6|4445.45|4444.85|4445.45|4444.85|4444.95|4444.35|219
1628687210000|2021-08-11 13:06:50|4445.2|4444.6|4445.2|4444.6|4445.2|4444.6|4445.2|4444.6|118
1628687220000|2021-08-11 13:07:00|4445.32|4444.72|4445.45|4444.85|4445.7|4445.1|4445.32|4444.72|417
1628687230000|2021-08-11 13:07:10|4445.2|4444.6|4445.95|4445.35|4445.95|4445.35|4445.2|4444.6|340
1628687240000|2021-08-11 13:07:20|4446.2|4445.6|4446.2|4445.6|4446.2|4445.6|4446.2|4445.6|396
1628687250000|2021-08-11 13:07:30|4446.45|4445.85|4446.2|4445.6|4446.45|4445.85|4446.2|4445.6|175
1628687260000|2021-08-11 13:07:40|4446.45|4445.85|4446.2|4445.6|4446.45|4445.85|4446.2|4445.6|305
1628687270000|2021-08-11 13:07:50|4446.45|4445.85|4446.45|4445.85|4446.45|4445.85|4446.45|4445.85|141
1628687280000|2021-08-11 13:08:00|4446.7|4446.1|4446.7|4446.1|4446.7|4446.1|4446.7|4446.1|362
1628687290000|2021-08-11 13:08:10|4446.45|4445.85|4446.45|4445.85|4446.45|4445.85|4446.45|4445.85|92
1628687300000|2021-08-11 13:08:20|4446.7|4446.1|4446.45|4445.85|4446.7|4446.1|4446.45|4445.85|155
1628687310000|2021-08-11 13:08:30|||||||||15
1628687320000|2021-08-11 13:08:40|4446.7|4446.1|4446.95|4446.35|4446.95|4446.35|4446.7|4446.1|238
1628687330000|2021-08-11 13:08:50|4446.7|4446.1|4446.7|4446.1|4446.7|4446.1|4446.7|4446.1|506
1628687340000|2021-08-11 13:09:00|4446.95|4446.35|4446.95|4446.35|4446.95|4446.35|4446.95|4446.35|80
1628687350000|2021-08-11 13:09:10|4446.7|4446.1|4446.7|4446.1|4446.7|4446.1|4446.7|4446.1|203
1628687360000|2021-08-11 13:09:20|||||||||13
1628687370000|2021-08-11 13:09:30|||||||||19
1628687380000|2021-08-11 13:09:40|4446.45|4445.85|4446.2|4445.6|4446.45|4445.85|4446.2|4445.6|540
1628687390000|2021-08-11 13:09:50|4446.45|4445.85|4446.2|4445.6|4446.45|4445.85|4446.2|4445.6|305
1628687400000|2021-08-11 13:10:00|||||||||114
1628687410000|2021-08-11 13:10:10|||||||||194
1628687420000|2021-08-11 13:10:20|4446.45|4445.85|4446.45|4445.85|4446.45|4445.85|4446.45|4445.85|273
1628687430000|2021-08-11 13:10:30|4446.2|4445.6|4446.45|4445.85|4446.45|4445.85|4446.2|4445.6|172
1628687440000|2021-08-11 13:10:40|4446.2|4445.6|4446.2|4445.6|4446.2|4445.6|4446.2|4445.6|96
1628687450000|2021-08-11 13:10:50|||||||||18
1628687460000|2021-08-11 13:11:00|4446.45|4445.85|4446.2|4445.6|4446.45|4445.85|4446.2|4445.6|153
1628687470000|2021-08-11 13:11:10|4446.45|4445.85|4446.45|4445.85|4446.45|4445.85|4446.2|4445.6|158
1628687480000|2021-08-11 13:11:20|4446.7|4446.1|4446.7|4446.1|4446.7|4446.1|4446.7|4446.1|78
1628687490000|2021-08-11 13:11:30|4446.95|4446.35|4446.95|4446.35|4446.95|4446.35|4446.95|4446.35|231
1628687500000|2021-08-11 13:11:40|||||||||20
1628687510000|2021-08-11 13:11:50|||||||||153
1628687520000|2021-08-11 13:12:00|4448.2|4447.6|4447.95|4447.35|4448.2|4447.6|4447.95|4447.35|2153
1628687530000|2021-08-11 13:12:10|4448.2|4447.6|4447.7|4447.1|4448.2|4447.6|4447.7|4447.1|531
1628687540000|2021-08-11 13:12:20|4447.95|4447.35|4447.7|4447.1|4447.95|4447.35|4447.7|4447.1|706
1628687550000|2021-08-11 13:12:30|4447.45|4446.85|4447.7|4447.1|4447.7|4447.1|4447.45|4446.85|278
1628687560000|2021-08-11 13:12:40|4447.45|4446.85|4447.2|4446.6|4447.7|4447.1|4447.2|4446.6|301
1628687570000|2021-08-11 13:12:50|4447.45|4446.85|4447.7|4447.1|4447.7|4447.1|4447.45|4446.85|137
1628687580000|2021-08-11 13:13:00|4447.95|4447.35|4448.2|4447.6|4448.45|4447.85|4447.95|4447.35|319
1628687590000|2021-08-11 13:13:10|4447.95|4447.35|4448.2|4447.6|4448.2|4447.6|4447.95|4447.35|213
1628687600000|2021-08-11 13:13:20|4447.95|4447.35|4448.2|4447.6|4448.2|4447.6|4447.95|4447.35|163
1628687610000|2021-08-11 13:13:30|4448.45|4447.85|4448.45|4447.85|4448.7|4448.1|4448.45|4447.85|375
1628687620000|2021-08-11 13:13:40|4448.7|4448.1|4449.2|4448.6|4449.2|4448.6|4448.7|4448.1|641
1628687630000|2021-08-11 13:13:50|4449.45|4448.85|4449.45|4448.85|4449.7|4449.1|4449.2|4448.6|804
1628687640000|2021-08-11 13:14:00|4449.7|4449.1|4449.7|4449.1|4449.95|4449.35|4449.7|4449.1|270
1628687650000|2021-08-11 13:14:10|4449.95|4449.35|4449.45|4448.85|4449.95|4449.35|4449.45|4448.85|558
1628687660000|2021-08-11 13:14:20|4449.7|4449.1|4449.45|4448.85|4449.7|4449.1|4449.45|4448.85|221
1628687670000|2021-08-11 13:14:30|4449.7|4449.1|4449.2|4448.6|4449.7|4449.1|4449.2|4448.6|425
1628687680000|2021-08-11 13:14:40|4449.45|4448.85|4449.45|4448.85|4449.45|4448.85|4449.45|4448.85|133
1628687690000|2021-08-11 13:14:50|4449.2|4448.6|4449.2|4448.6|4449.2|4448.6|4449.2|4448.6|154
1628687700000|2021-08-11 13:15:00|4449.45|4448.85|4449.7|4449.1|4449.7|4449.1|4449.45|4448.85|302
1628687710000|2021-08-11 13:15:10|4449.45|4448.85|4449.2|4448.6|4449.45|4448.85|4449.2|4448.6|169
1628687720000|2021-08-11 13:15:20|4449.45|4448.85|4449.45|4448.85|4449.45|4448.85|4449.2|4448.6|214
1628687730000|2021-08-11 13:15:30|4449.32|4448.72|4449.45|4448.85|4449.45|4448.85|4449.2|4448.6|249
1628687740000|2021-08-11 13:15:40|4449.2|4448.6|4449.2|4448.6|4449.2|4448.6|4449.2|4448.6|126
1628687750000|2021-08-11 13:15:50|4449.45|4448.85|4449.7|4449.1|4449.7|4449.1|4449.32|4448.72|269
1628687760000|2021-08-11 13:16:00|4449.95|4449.35|4449.95|4449.35|4450.2|4449.6|4449.95|4449.35|630
1628687770000|2021-08-11 13:16:10|4449.7|4449.1|4449.7|4449.1|4449.7|4449.1|4449.45|4448.85|253
1628687780000|2021-08-11 13:16:20|4449.45|4448.85|4449.7|4449.1|4449.7|4449.1|4449.45|4448.85|128
1628687790000|2021-08-11 13:16:30|4449.45|4448.85|4449.2|4448.6|4449.57|4448.97|4449.2|4448.6|164
1628687800000|2021-08-11 13:16:40|4449.45|4448.85|4449.45|4448.85|4449.45|4448.85|4449.2|4448.6|132
1628687810000|2021-08-11 13:16:50|4449.2|4448.6|4449.2|4448.6|4449.2|4448.6|4449.2|4448.6|61
1628687820000|2021-08-11 13:17:00|4449.32|4448.72|4449.45|4448.85|4449.45|4448.85|4449.2|4448.6|102
1628687830000|2021-08-11 13:17:10|4449.32|4448.72|4449.2|4448.6|4449.32|4448.72|4449.2|4448.6|103
1628687840000|2021-08-11 13:17:20|4449.32|4448.72|4449.2|4448.6|4449.32|4448.72|4449.2|4448.6|73
1628687850000|2021-08-11 13:17:30|4448.95|4448.35|4448.95|4448.35|4448.95|4448.35|4448.95|4448.35|211
1628687860000|2021-08-11 13:17:40|4448.7|4448.1|4448.7|4448.1|4448.7|4448.1|4448.7|4448.1|125
1628687870000|2021-08-11 13:17:50|4448.95|4448.35|4448.95|4448.35|4448.95|4448.35|4448.95|4448.35|172
1628687880000|2021-08-11 13:18:00|4449.2|4448.6|4449.2|4448.6|4449.2|4448.6|4449.2|4448.6|184
1628687890000|2021-08-11 13:18:10|4448.95|4448.35|4448.95|4448.35|4448.95|4448.35|4448.95|4448.35|65
1628687900000|2021-08-11 13:18:20|4449.2|4448.6|4448.95|4448.35|4449.2|4448.6|4448.82|4448.22|760
1628687910000|2021-08-11 13:18:30|4448.7|4448.1|4448.95|4448.35|4448.95|4448.35|4448.7|4448.1|547
1628687920000|2021-08-11 13:18:40|||||||||127
1628687930000|2021-08-11 13:18:50|||||||||10
1628687940000|2021-08-11 13:19:00|4448.7|4448.1|4448.7|4448.1|4448.7|4448.1|4448.7|4448.1|162
1628687950000|2021-08-11 13:19:10|4448.45|4447.85|4448.45|4447.85|4448.45|4447.85|4448.45|4447.85|121
1628687960000|2021-08-11 13:19:20|4448.7|4448.1|4448.7|4448.1|4448.7|4448.1|4448.7|4448.1|105
1628687970000|2021-08-11 13:19:30|4448.57|4447.97|4448.45|4447.85|4448.57|4447.97|4448.45|4447.85|159
1628687980000|2021-08-11 13:19:40|4448.57|4447.97|4448.2|4447.6|4448.57|4447.97|4448.2|4447.6|290
1628687990000|2021-08-11 13:19:50|||||||||166
1628688000000|2021-08-11 13:20:00|4448.45|4447.85|4448.45|4447.85|4448.45|4447.85|4448.2|4447.6|554
1628688010000|2021-08-11 13:20:10|||||||||215
1628688020000|2021-08-11 13:20:20|||||||||24
1628688030000|2021-08-11 13:20:30|||||||||82
1628688040000|2021-08-11 13:20:40|4448.32|4447.72|4448.45|4447.85|4448.45|4447.85|4448.32|4447.72|62
1628688050000|2021-08-11 13:20:50|4448.2|4447.6|4448.2|4447.6|4448.2|4447.6|4448.2|4447.6|155
1628688060000|2021-08-11 13:21:00|4448.45|4447.85|4448.45|4447.85|4448.45|4447.85|4448.45|4447.85|67
1628688070000|2021-08-11 13:21:10|||||||||12
1628688080000|2021-08-11 13:21:20|4448.7|4448.1|4448.7|4448.1|4448.7|4448.1|4448.7|4448.1|123
1628688090000|2021-08-11 13:21:30|||||||||33
1628688100000|2021-08-11 13:21:40|4448.95|4448.35|4449.45|4448.85|4449.45|4448.85|4448.95|4448.35|267
1628688110000|2021-08-11 13:21:50|4449.7|4449.1|4449.7|4449.1|4449.7|4449.1|4449.7|4449.1|108
1628688120000|2021-08-11 13:22:00|4449.45|4448.85|4449.45|4448.85|4449.45|4448.85|4449.45|4448.85|215
1628688130000|2021-08-11 13:22:10|4449.7|4449.1|4449.7|4449.1|4449.7|4449.1|4449.45|4448.85|157
1628688140000|2021-08-11 13:22:20|4449.45|4448.85|4449.45|4448.85|4449.7|4449.1|4449.45|4448.85|122
1628688150000|2021-08-11 13:22:30|||||||||97
1628688160000|2021-08-11 13:22:40|4449.7|4449.1|4449.45|4448.85|4449.7|4449.1|4449.45|4448.85|160
1628688170000|2021-08-11 13:22:50|4449.7|4449.1|4449.2|4448.6|4449.7|4449.1|4449.2|4448.6|162
1628688180000|2021-08-11 13:23:00|4449.45|4448.85|4449.45|4448.85|4449.45|4448.85|4449.45|4448.85|81
1628688190000|2021-08-11 13:23:10|4449.7|4449.1|4449.7|4449.1|4449.7|4449.1|4449.7|4449.1|135
1628688200000|2021-08-11 13:23:20|4449.95|4449.35|4449.95|4449.35|4449.95|4449.35|4449.95|4449.35|182
1628688210000|2021-08-11 13:23:30|||||||||124
1628688220000|2021-08-11 13:23:40|4450.2|4449.6|4449.95|4449.35|4450.2|4449.6|4449.95|4449.35|310
1628688230000|2021-08-11 13:23:50|4449.7|4449.1|4449.95|4449.35|4449.95|4449.35|4449.7|4449.1|216
1628688240000|2021-08-11 13:24:00|||||||||55
1628688250000|2021-08-11 13:24:10|4449.7|4449.1|4449.7|4449.1|4449.7|4449.1|4449.45|4448.85|217
1628688260000|2021-08-11 13:24:20|4449.57|4448.97|4449.7|4449.1|4449.95|4449.35|4449.57|4448.97|88
1628688270000|2021-08-11 13:24:30|4449.95|4449.35|4449.95|4449.35|4449.95|4449.35|4449.95|4449.35|66
1628688280000|2021-08-11 13:24:40|4449.7|4449.1|4449.95|4449.35|4449.95|4449.35|4449.7|4449.1|72
1628688290000|2021-08-11 13:24:50|||||||||100
1628688300000|2021-08-11 13:25:00|||||||||177
1628688310000|2021-08-11 13:25:10|4449.7|4449.1|4449.95|4449.35|4449.95|4449.35|4449.7|4449.1|228
1628688320000|2021-08-11 13:25:20|||||||||118
1628688330000|2021-08-11 13:25:30|||||||||21
1628688340000|2021-08-11 13:25:40|||||||||228
1628688350000|2021-08-11 13:25:50|4449.7|4449.1|4449.7|4449.1|4449.7|4449.1|4449.7|4449.1|274
1628688360000|2021-08-11 13:26:00|4449.2|4448.6|4449.45|4448.85|4449.45|4448.85|4449.2|4448.6|196
1628688370000|2021-08-11 13:26:10|4449.7|4449.1|4448.95|4448.35|4449.7|4449.1|4448.95|4448.35|409
1628688380000|2021-08-11 13:26:20|||||||||192
1628688390000|2021-08-11 13:26:30|4448.7|4448.1|4448.7|4448.1|4448.7|4448.1|4448.7|4448.1|56
1628688400000|2021-08-11 13:26:40|||||||||92
1628688410000|2021-08-11 13:26:50|||||||||110
1628688420000|2021-08-11 13:27:00|4448.45|4447.85|4448.7|4448.1|4448.7|4448.1|4448.2|4447.6|731
1628688430000|2021-08-11 13:27:10|4448.45|4447.85|4448.7|4448.1|4448.7|4448.1|4448.45|4447.85|322
1628688440000|2021-08-11 13:27:20|||||||||7
1628688450000|2021-08-11 13:27:30|4448.95|4448.35|4448.82|4448.22|4448.95|4448.35|4448.82|4448.22|193
1628688460000|2021-08-11 13:27:40|4448.95|4448.35|4448.7|4448.1|4448.95|4448.35|4448.45|4447.85|174
1628688470000|2021-08-11 13:27:50|4448.45|4447.85|4448.7|4448.1|4448.7|4448.1|4448.45|4447.85|212
1628688480000|2021-08-11 13:28:00|4448.95|4448.35|4448.95|4448.35|4449.2|4448.6|4448.95|4448.35|203
1628688490000|2021-08-11 13:28:10|4449.2|4448.6|4448.95|4448.35|4449.2|4448.6|4448.95|4448.35|159
1628688500000|2021-08-11 13:28:20|||||||||6
1628688510000|2021-08-11 13:28:30|4449.2|4448.6|4449.2|4448.6|4449.2|4448.6|4449.2|4448.6|57
1628688520000|2021-08-11 13:28:40|4448.95|4448.35|4448.95|4448.35|4449.2|4448.6|4448.95|4448.35|195
1628688530000|2021-08-11 13:28:50|||||||||7
1628688540000|2021-08-11 13:29:00|4449.2|4448.6|4449.2|4448.6|4449.2|4448.6|4449.2|4448.6|83
1628688550000|2021-08-11 13:29:10|4448.95|4448.35|4448.95|4448.35|4448.95|4448.35|4448.95|4448.35|81
1628688560000|2021-08-11 13:29:20|4449.2|4448.6|4449.2|4448.6|4449.2|4448.6|4449.2|4448.6|336
1628688570000|2021-08-11 13:29:30|4449.45|4448.85|4449.45|4448.85|4449.45|4448.85|4449.45|4448.85|393
1628688580000|2021-08-11 13:29:40|4449.2|4448.6|4449.2|4448.6|4449.2|4448.6|4449.2|4448.6|210
1628688590000|2021-08-11 13:29:50|4449.32|4448.72|4448.95|4448.35|4449.45|4448.85|4448.95|4448.35|379
1628688600000|2021-08-11 13:30:00|4448.85|4448.45|4448.85|4448.45|4449.1|4448.7|4447.85|4447.45|3705
1628688610000|2021-08-11 13:30:10|4448.6|4448.2|4448.85|4448.45|4448.97|4448.57|4448.1|4447.7|1806
1628688620000|2021-08-11 13:30:20|4448.6|4448.2|4448.1|4447.7|4448.6|4448.2|4448.1|4447.7|1061
1628688630000|2021-08-11 13:30:30|4447.85|4447.45|4448.35|4447.95|4448.6|4448.2|4447.85|4447.45|1187
1628688640000|2021-08-11 13:30:40|4448.47|4448.07|4448.35|4447.95|4448.6|4448.2|4448.1|4447.7|1455
1628688650000|2021-08-11 13:30:50|4448.6|4448.2|4448.6|4448.2|4448.6|4448.2|4448.35|4447.95|912
1628688660000|2021-08-11 13:31:00|4448.35|4447.95|4447.85|4447.45|4448.35|4447.95|4447.85|4447.45|1164
1628688670000|2021-08-11 13:31:10|4448.1|4447.7|4447.35|4446.95|4448.1|4447.7|4447.1|4446.7|1504
1628688680000|2021-08-11 13:31:20|4447.6|4447.2|4447.85|4447.45|4448.35|4447.95|4447.6|4447.2|1366
1628688690000|2021-08-11 13:31:30|4448.1|4447.7|4447.85|4447.45|4448.1|4447.7|4447.6|4447.2|551
1628688700000|2021-08-11 13:31:40|4448.1|4447.7|4448.35|4447.95|4448.35|4447.95|4447.85|4447.45|678
1628688710000|2021-08-11 13:31:50|4448.1|4447.7|4447.85|4447.45|4448.35|4447.95|4447.85|4447.45|410
1628688720000|2021-08-11 13:32:00|4448.1|4447.7|4446.85|4446.45|4448.1|4447.7|4446.85|4446.45|1359
1628688730000|2021-08-11 13:32:10|4447.1|4446.7|4446.85|4446.45|4447.1|4446.7|4446.6|4446.2|722
1628688740000|2021-08-11 13:32:20|4446.6|4446.2|4446.35|4445.95|4446.6|4446.2|4446.1|4445.7|914
1628688750000|2021-08-11 13:32:30|4446.6|4446.2|4446.85|4446.45|4447.35|4446.95|4446.6|4446.2|950
1628688760000|2021-08-11 13:32:40|4447.1|4446.7|4447.35|4446.95|4447.35|4446.95|4447.1|4446.7|488
1628688770000|2021-08-11 13:32:50|4447.1|4446.7|4447.35|4446.95|4447.35|4446.95|4447.1|4446.7|560
1628688780000|2021-08-11 13:33:00|4447.6|4447.2|4447.35|4446.95|4447.85|4447.45|4447.35|4446.95|833
1628688790000|2021-08-11 13:33:10|4447.6|4447.2|4447.1|4446.7|4447.6|4447.2|4447.1|4446.7|482
1628688800000|2021-08-11 13:33:20|4446.85|4446.45|4446.1|4445.7|4446.85|4446.45|4446.1|4445.7|1151
1628688810000|2021-08-11 13:33:30|4446.35|4445.95|4446.35|4445.95|4446.6|4446.2|4446.1|4445.7|522
1628688820000|2021-08-11 13:33:40|4446.1|4445.7|4446.6|4446.2|4446.85|4446.45|4446.1|4445.7|859
1628688830000|2021-08-11 13:33:50|4446.35|4445.95|4447.35|4446.95|4447.35|4446.95|4446.35|4445.95|779
1628688840000|2021-08-11 13:34:00|4447.6|4447.2|4447.35|4446.95|4447.6|4447.2|4447.1|4446.7|836
1628688850000|2021-08-11 13:34:10|4447.6|4447.2|4447.85|4447.45|4447.85|4447.45|4447.35|4446.95|465
1628688860000|2021-08-11 13:34:20|4448.1|4447.7|4448.35|4447.95|4448.35|4447.95|4447.85|4447.45|1525
1628688870000|2021-08-11 13:34:30|4448.1|4447.7|4447.6|4447.2|4448.1|4447.7|4447.6|4447.2|718
1628688880000|2021-08-11 13:34:40|4447.85|4447.45|4447.6|4447.2|4448.1|4447.7|4447.6|4447.2|551
1628688890000|2021-08-11 13:34:50|4447.35|4446.95|4446.1|4445.7|4447.35|4446.95|4446.1|4445.7|1195
1628688900000|2021-08-11 13:35:00|4445.85|4445.45|4446.35|4445.95|4446.35|4445.95|4445.6|4445.2|1334
1628688910000|2021-08-11 13:35:10|4446.6|4446.2|4445.1|4444.7|4446.6|4446.2|4445.1|4444.7|1479
1628688920000|2021-08-11 13:35:20|4445.35|4444.95|4445.6|4445.2|4445.6|4445.2|4444.85|4444.45|1348
1628688930000|2021-08-11 13:35:30|4445.35|4444.95|4445.35|4444.95|4446.1|4445.7|4445.1|4444.7|980
1628688940000|2021-08-11 13:35:40|4445.6|4445.2|4445.35|4444.95|4445.6|4445.2|4444.85|4444.45|1213
1628688950000|2021-08-11 13:35:50|4445.6|4445.2|4445.1|4444.7|4445.85|4445.45|4444.85|4444.45|779
1628688960000|2021-08-11 13:36:00|4444.85|4444.45|4443.35|4442.95|4444.85|4444.45|4443.35|4442.95|2735
1628688970000|2021-08-11 13:36:10|4443.6|4443.2|4443.35|4442.95|4443.6|4443.2|4443.1|4442.7|905
1628688980000|2021-08-11 13:36:20|4443.1|4442.7|4443.1|4442.7|4443.35|4442.95|4443.1|4442.7|954
1628688990000|2021-08-11 13:36:30|4443.35|4442.95|4443.85|4443.45|4444.1|4443.7|4443.35|4442.95|1094
1628689000000|2021-08-11 13:36:40|4443.6|4443.2|4444.1|4443.7|4444.1|4443.7|4443.6|4443.2|862
1628689010000|2021-08-11 13:36:50|4444.35|4443.95|4444.6|4444.2|4444.85|4444.45|4444.1|4443.7|988
1628689020000|2021-08-11 13:37:00|4444.85|4444.45|4444.85|4444.45|4445.1|4444.7|4444.6|4444.2|935
1628689030000|2021-08-11 13:37:10|4445.1|4444.7|4445.1|4444.7|4445.35|4444.95|4444.85|4444.45|1021
1628689040000|2021-08-11 13:37:20|4445.35|4444.95|4445.35|4444.95|4445.35|4444.95|4445.35|4444.95|268
1628689050000|2021-08-11 13:37:30|4445.6|4445.2|4445.35|4444.95|4445.6|4445.2|4445.35|4444.95|883
1628689060000|2021-08-11 13:37:40|4445.6|4445.2|4444.6|4444.2|4445.6|4445.2|4444.35|4443.95|886
1628689070000|2021-08-11 13:37:50|4444.85|4444.45|4444.35|4443.95|4444.85|4444.45|4444.35|4443.95|809
1628689080000|2021-08-11 13:38:00|4444.1|4443.7|4444.35|4443.95|4444.35|4443.95|4443.85|4443.45|695
1628689090000|2021-08-11 13:38:10|4444.6|4444.2|4444.85|4444.45|4444.85|4444.45|4444.35|4443.95|476
1628689100000|2021-08-11 13:38:20|4445.1|4444.7|4444.85|4444.45|4445.1|4444.7|4444.85|4444.45|539
1628689110000|2021-08-11 13:38:30|4444.97|4444.57|4446.1|4445.7|4446.1|4445.7|4444.97|4444.57|660
1628689120000|2021-08-11 13:38:40|4445.85|4445.45|4445.85|4445.45|4446.1|4445.7|4445.6|4445.2|405
1628689130000|2021-08-11 13:38:50|4446.1|4445.7|4445.6|4445.2|4446.35|4445.95|4445.6|4445.2|775
1628689140000|2021-08-11 13:39:00|4445.85|4445.45|4445.35|4444.95|4445.85|4445.45|4445.35|4444.95|799
1628689150000|2021-08-11 13:39:10|4445.6|4445.2|4446.6|4446.2|4446.6|4446.2|4445.6|4445.2|847
1628689160000|2021-08-11 13:39:20|4446.85|4446.45|4447.1|4446.7|4447.1|4446.7|4446.85|4446.45|1110
1628689170000|2021-08-11 13:39:30|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|654
1628689180000|2021-08-11 13:39:40|4446.6|4446.2|4446.6|4446.2|4446.85|4446.45|4446.6|4446.2|317
1628689190000|2021-08-11 13:39:50|4446.85|4446.45|4446.85|4446.45|4447.1|4446.7|4446.6|4446.2|558
1628689200000|2021-08-11 13:40:00|4447.1|4446.7|4446.6|4446.2|4447.1|4446.7|4446.35|4445.95|672
1628689210000|2021-08-11 13:40:10|4446.35|4445.95|4445.35|4444.95|4446.35|4445.95|4445.35|4444.95|1028
1628689220000|2021-08-11 13:40:20|4445.6|4445.2|4445.6|4445.2|4445.6|4445.2|4444.85|4444.45|1114
1628689230000|2021-08-11 13:40:30|4445.35|4444.95|4446.1|4445.7|4446.1|4445.7|4445.35|4444.95|471
1628689240000|2021-08-11 13:40:40|4445.85|4445.45|4445.85|4445.45|4446.1|4445.7|4445.85|4445.45|589
1628689250000|2021-08-11 13:40:50|4446.1|4445.7|4445.35|4444.95|4446.1|4445.7|4445.35|4444.95|331
1628689260000|2021-08-11 13:41:00|4445.6|4445.2|4445.6|4445.2|4445.85|4445.45|4445.35|4444.95|593
1628689270000|2021-08-11 13:41:10|4445.85|4445.45|4445.6|4445.2|4446.1|4445.7|4445.35|4444.95|494
1628689280000|2021-08-11 13:41:20|4445.35|4444.95|4445.35|4444.95|4445.35|4444.95|4444.85|4444.45|704
1628689290000|2021-08-11 13:41:30|4445.6|4445.2|4445.35|4444.95|4445.6|4445.2|4444.85|4444.45|747
1628689300000|2021-08-11 13:41:40|4445.1|4444.7|4445.35|4444.95|4445.35|4444.95|4445.1|4444.7|362
1628689310000|2021-08-11 13:41:50|4445.6|4445.2|4445.35|4444.95|4445.6|4445.2|4445.35|4444.95|387
1628689320000|2021-08-11 13:42:00|4445.6|4445.2|4445.6|4445.2|4445.85|4445.45|4445.1|4444.7|778
1628689330000|2021-08-11 13:42:10|4445.85|4445.45|4445.6|4445.2|4445.85|4445.45|4445.35|4444.95|308
1628689340000|2021-08-11 13:42:20|4445.35|4444.95|4445.85|4445.45|4446.1|4445.7|4445.35|4444.95|369
1628689350000|2021-08-11 13:42:30|4445.97|4445.57|4445.85|4445.45|4446.1|4445.7|4445.85|4445.45|556
1628689360000|2021-08-11 13:42:40|4446.1|4445.7|4445.35|4444.95|4446.1|4445.7|4445.1|4444.7|331
1628689370000|2021-08-11 13:42:50|4445.1|4444.7|4444.85|4444.45|4445.35|4444.95|4444.85|4444.45|478
1628689380000|2021-08-11 13:43:00|4445.1|4444.7|4444.85|4444.45|4445.1|4444.7|4444.6|4444.2|875
1628689390000|2021-08-11 13:43:10|4444.6|4444.2|4444.1|4443.7|4444.6|4444.2|4444.1|4443.7|564
1628689400000|2021-08-11 13:43:20|4444.35|4443.95|4444.85|4444.45|4444.85|4444.45|4444.35|4443.95|477
1628689410000|2021-08-11 13:43:30|4445.1|4444.7|4445.6|4445.2|4445.6|4445.2|4444.85|4444.45|356
1628689420000|2021-08-11 13:43:40|4445.35|4444.95|4445.6|4445.2|4445.6|4445.2|4445.35|4444.95|216
1628689430000|2021-08-11 13:43:50|4445.35|4444.95|4445.85|4445.45|4445.85|4445.45|4445.35|4444.95|1033
1628689440000|2021-08-11 13:44:00|4445.6|4445.2|4445.85|4445.45|4446.1|4445.7|4445.6|4445.2|645
1628689450000|2021-08-11 13:44:10|4445.6|4445.2|4446.35|4445.95|4446.35|4445.95|4445.6|4445.2|544
1628689460000|2021-08-11 13:44:20|4446.6|4446.2|4446.85|4446.45|4446.85|4446.45|4446.35|4445.95|611
1628689470000|2021-08-11 13:44:30|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|246
1628689480000|2021-08-11 13:44:40|4446.35|4445.95|4446.6|4446.2|4446.6|4446.2|4446.1|4445.7|469
1628689490000|2021-08-11 13:44:50|4446.35|4445.95|4447.1|4446.7|4447.1|4446.7|4446.35|4445.95|324
1628689500000|2021-08-11 13:45:00|4446.85|4446.45|4446.85|4446.45|4447.6|4447.2|4446.85|4446.45|1285
1628689510000|2021-08-11 13:45:10|4447.1|4446.7|4446.35|4445.95|4447.1|4446.7|4446.35|4445.95|838
1628689520000|2021-08-11 13:45:20|4446.6|4446.2|4445.6|4445.2|4446.6|4446.2|4445.6|4445.2|778
1628689530000|2021-08-11 13:45:30|4445.85|4445.45|4445.35|4444.95|4445.85|4445.45|4445.35|4444.95|504
1628689540000|2021-08-11 13:45:40|4445.1|4444.7|4445.35|4444.95|4445.35|4444.95|4445.1|4444.7|519
1628689550000|2021-08-11 13:45:50|4445.6|4445.2|4446.1|4445.7|4446.1|4445.7|4445.6|4445.2|648
1628689560000|2021-08-11 13:46:00|4446.35|4445.95|4446.1|4445.7|4446.6|4446.2|4446.1|4445.7|632
1628689570000|2021-08-11 13:46:10|4446.35|4445.95|4446.1|4445.7|4446.35|4445.95|4446.1|4445.7|407
1628689580000|2021-08-11 13:46:20|4446.35|4445.95|4446.1|4445.7|4446.35|4445.95|4446.1|4445.7|337
1628689590000|2021-08-11 13:46:30|4446.35|4445.95|4446.35|4445.95|4446.35|4445.95|4446.1|4445.7|362
1628689600000|2021-08-11 13:46:40|4446.6|4446.2|4447.1|4446.7|4447.1|4446.7|4446.6|4446.2|723
1628689610000|2021-08-11 13:46:50|4447.35|4446.95|4447.6|4447.2|4447.85|4447.45|4447.35|4446.95|835
1628689620000|2021-08-11 13:47:00|4447.85|4447.45|4448.35|4447.95|4448.6|4448.2|4447.85|4447.45|1267
1628689630000|2021-08-11 13:47:10|4448.1|4447.7|4447.6|4447.2|4448.1|4447.7|4447.6|4447.2|1046
1628689640000|2021-08-11 13:47:20|4447.35|4446.95|4447.6|4447.2|4447.85|4447.45|4447.35|4446.95|518
1628689650000|2021-08-11 13:47:30|4447.85|4447.45|4447.85|4447.45|4447.85|4447.45|4447.6|4447.2|206
1628689660000|2021-08-11 13:47:40|4448.1|4447.7|4447.6|4447.2|4448.1|4447.7|4447.6|4447.2|569
1628689670000|2021-08-11 13:47:50|4447.85|4447.45|4447.85|4447.45|4448.1|4447.7|4447.6|4447.2|409
1628689680000|2021-08-11 13:48:00|4448.1|4447.7|4448.35|4447.95|4448.35|4447.95|4447.85|4447.45|809
1628689690000|2021-08-11 13:48:10|4448.1|4447.7|4448.35|4447.95|4448.35|4447.95|4448.1|4447.7|163
1628689700000|2021-08-11 13:48:20|4448.6|4448.2|4448.35|4447.95|4448.6|4448.2|4448.35|4447.95|574
1628689710000|2021-08-11 13:48:30|4448.6|4448.2|4448.35|4447.95|4448.6|4448.2|4448.35|4447.95|358
1628689720000|2021-08-11 13:48:40|4448.1|4447.7|4448.1|4447.7|4448.35|4447.95|4448.1|4447.7|425
1628689730000|2021-08-11 13:48:50|4448.35|4447.95|4448.6|4448.2|4448.6|4448.2|4448.1|4447.7|146
1628689740000|2021-08-11 13:49:00|4448.35|4447.95|4448.35|4447.95|4448.85|4448.45|4448.35|4447.95|562
1628689750000|2021-08-11 13:49:10|4448.6|4448.2|4449.35|4448.95|4449.35|4448.95|4448.6|4448.2|842
1628689760000|2021-08-11 13:49:20|4449.1|4448.7|4448.85|4448.45|4449.35|4448.95|4448.6|4448.2|553
1628689770000|2021-08-11 13:49:30|4448.6|4448.2|4448.6|4448.2|4448.85|4448.45|4448.6|4448.2|304
1628689780000|2021-08-11 13:49:40|4448.85|4448.45|4448.6|4448.2|4448.85|4448.45|4448.6|4448.2|251
1628689790000|2021-08-11 13:49:50|4448.85|4448.45|4448.85|4448.45|4448.85|4448.45|4448.85|4448.45|125
1628689800000|2021-08-11 13:50:00|4449.1|4448.7|4448.85|4448.45|4449.1|4448.7|4448.85|4448.45|648
1628689810000|2021-08-11 13:50:10|4448.97|4448.57|4448.85|4448.45|4449.1|4448.7|4448.85|4448.45|247
1628689820000|2021-08-11 13:50:20|4448.6|4448.2|4448.35|4447.95|4448.6|4448.2|4448.35|4447.95|244
1628689830000|2021-08-11 13:50:30|4448.1|4447.7|4447.85|4447.45|4448.35|4447.95|4447.85|4447.45|814
1628689840000|2021-08-11 13:50:40|4447.6|4447.2|4447.85|4447.45|4447.85|4447.45|4447.35|4446.95|718
1628689850000|2021-08-11 13:50:50|4447.72|4447.32|4447.85|4447.45|4447.85|4447.45|4447.6|4447.2|256
1628689860000|2021-08-11 13:51:00|4447.6|4447.2|4447.6|4447.2|4447.6|4447.2|4447.35|4446.95|283
1628689870000|2021-08-11 13:51:10|4447.35|4446.95|4447.6|4447.2|4447.6|4447.2|4447.35|4446.95|438
1628689880000|2021-08-11 13:51:20|4447.35|4446.95|4447.6|4447.2|4447.6|4447.2|4447.35|4446.95|404
1628689890000|2021-08-11 13:51:30|4447.85|4447.45|4447.85|4447.45|4447.85|4447.45|4447.6|4447.2|264
1628689900000|2021-08-11 13:51:40|4448.1|4447.7|4448.35|4447.95|4448.35|4447.95|4448.1|4447.7|458
1628689910000|2021-08-11 13:51:50|4448.1|4447.7|4448.1|4447.7|4448.35|4447.95|4448.1|4447.7|410
1628689920000|2021-08-11 13:52:00|4447.85|4447.45|4448.1|4447.7|4448.1|4447.7|4447.85|4447.45|225
1628689930000|2021-08-11 13:52:10|4447.85|4447.45|4447.6|4447.2|4447.85|4447.45|4447.6|4447.2|300
1628689940000|2021-08-11 13:52:20|4447.85|4447.45|4447.6|4447.2|4448.35|4447.95|4447.6|4447.2|456
1628689950000|2021-08-11 13:52:30|4447.85|4447.45|4448.6|4448.2|4448.6|4448.2|4447.6|4447.2|441
1628689960000|2021-08-11 13:52:40|4448.35|4447.95|4448.6|4448.2|4448.6|4448.2|4448.35|4447.95|280
1628689970000|2021-08-11 13:52:50|4448.35|4447.95|4448.35|4447.95|4448.6|4448.2|4448.35|4447.95|251
1628689980000|2021-08-11 13:53:00|4448.1|4447.7|4448.1|4447.7|4448.35|4447.95|4447.85|4447.45|675
1628689990000|2021-08-11 13:53:10|4447.85|4447.45|4448.35|4447.95|4448.35|4447.95|4447.85|4447.45|396
1628690000000|2021-08-11 13:53:20|4448.1|4447.7|4448.35|4447.95|4448.35|4447.95|4447.97|4447.57|420
1628690010000|2021-08-11 13:53:30|4448.1|4447.7|4448.35|4447.95|4448.35|4447.95|4448.1|4447.7|377
1628690020000|2021-08-11 13:53:40|4448.1|4447.7|4448.35|4447.95|4448.6|4448.2|4448.1|4447.7|419
1628690030000|2021-08-11 13:53:50|4448.6|4448.2|4448.6|4448.2|4448.85|4448.45|4448.6|4448.2|328
1628690040000|2021-08-11 13:54:00|4448.72|4448.32|4448.6|4448.2|4448.72|4448.32|4448.35|4447.95|265
1628690050000|2021-08-11 13:54:10|4448.35|4447.95|4448.1|4447.7|4448.35|4447.95|4448.1|4447.7|442
1628690060000|2021-08-11 13:54:20|4447.85|4447.45|4447.6|4447.2|4448.1|4447.7|4447.6|4447.2|227
1628690070000|2021-08-11 13:54:30|4447.85|4447.45|4447.6|4447.2|4447.85|4447.45|4447.6|4447.2|285
1628690080000|2021-08-11 13:54:40|4447.85|4447.45|4447.6|4447.2|4447.85|4447.45|4447.35|4446.95|237
1628690090000|2021-08-11 13:54:50|4447.35|4446.95|4447.85|4447.45|4447.85|4447.45|4447.35|4446.95|352
1628690100000|2021-08-11 13:55:00|4447.6|4447.2|4448.35|4447.95|4448.35|4447.95|4447.6|4447.2|460
1628690110000|2021-08-11 13:55:10|4448.1|4447.7|4448.85|4448.45|4448.85|4448.45|4448.1|4447.7|446
1628690120000|2021-08-11 13:55:20|4448.6|4448.2|4448.6|4448.2|4448.85|4448.45|4448.6|4448.2|570
1628690130000|2021-08-11 13:55:30|4448.85|4448.45|4448.35|4447.95|4448.85|4448.45|4448.1|4447.7|570
1628690140000|2021-08-11 13:55:40|4448.6|4448.2|4448.6|4448.2|4448.6|4448.2|4448.35|4447.95|385
1628690150000|2021-08-11 13:55:50|4448.35|4447.95|4448.1|4447.7|4448.35|4447.95|4448.1|4447.7|211
1628690160000|2021-08-11 13:56:00|4448.35|4447.95|4448.1|4447.7|4448.35|4447.95|4447.85|4447.45|405
1628690170000|2021-08-11 13:56:10|4447.85|4447.45|4447.6|4447.2|4448.1|4447.7|4447.6|4447.2|200
1628690180000|2021-08-11 13:56:20|4447.85|4447.45|4447.85|4447.45|4447.85|4447.45|4447.6|4447.2|327
1628690190000|2021-08-11 13:56:30|4447.72|4447.32|4447.6|4447.2|4447.85|4447.45|4447.6|4447.2|182
1628690200000|2021-08-11 13:56:40|4447.85|4447.45|4447.6|4447.2|4447.85|4447.45|4447.6|4447.2|257
1628690210000|2021-08-11 13:56:50|4447.35|4446.95|4448.1|4447.7|4448.1|4447.7|4447.35|4446.95|328
1628690220000|2021-08-11 13:57:00|4447.97|4447.57|4447.6|4447.2|4448.1|4447.7|4447.6|4447.2|279
1628690230000|2021-08-11 13:57:10|4447.85|4447.45|4447.6|4447.2|4447.85|4447.45|4447.6|4447.2|270
1628690240000|2021-08-11 13:57:20|4447.35|4446.95|4447.6|4447.2|4447.85|4447.45|4447.35|4446.95|187
1628690250000|2021-08-11 13:57:30|4447.72|4447.32|4448.1|4447.7|4448.1|4447.7|4447.72|4447.32|331
1628690260000|2021-08-11 13:57:40|4448.35|4447.95|4448.1|4447.7|4448.35|4447.95|4448.1|4447.7|344
1628690270000|2021-08-11 13:57:50|4448.35|4447.95|4447.85|4447.45|4448.35|4447.95|4447.85|4447.45|131
1628690280000|2021-08-11 13:58:00|4447.6|4447.2|4448.1|4447.7|4448.1|4447.7|4447.6|4447.2|226
1628690290000|2021-08-11 13:58:10|4447.85|4447.45|4448.1|4447.7|4448.1|4447.7|4447.85|4447.45|180
1628690300000|2021-08-11 13:58:20|4448.35|4447.95|4448.35|4447.95|4448.35|4447.95|4448.35|4447.95|266
1628690310000|2021-08-11 13:58:30|4448.6|4448.2|4448.35|4447.95|4448.6|4448.2|4448.1|4447.7|400
1628690320000|2021-08-11 13:58:40|4448.6|4448.2|4448.6|4448.2|4448.85|4448.45|4448.6|4448.2|178
1628690330000|2021-08-11 13:58:50|4448.35|4447.95|4448.35|4447.95|4448.35|4447.95|4448.35|4447.95|146
1628690340000|2021-08-11 13:59:00|4448.1|4447.7|4448.35|4447.95|4448.35|4447.95|4448.1|4447.7|500
1628690350000|2021-08-11 13:59:10|4448.22|4447.82|4447.85|4447.45|4448.22|4447.82|4447.85|4447.45|318
1628690360000|2021-08-11 13:59:20|4448.1|4447.7|4447.6|4447.2|4448.1|4447.7|4447.6|4447.2|501
1628690370000|2021-08-11 13:59:30|4447.85|4447.45|4446.85|4446.45|4447.85|4447.45|4446.85|4446.45|1140
1628690380000|2021-08-11 13:59:40|4446.6|4446.2|4447.1|4446.7|4447.1|4446.7|4446.6|4446.2|759
1628690390000|2021-08-11 13:59:50|4446.85|4446.45|4446.35|4445.95|4446.85|4446.45|4446.1|4445.7|867
1628690400000|2021-08-11 14:00:00|4446.6|4446.2|4446.85|4446.45|4447.1|4446.7|4446.6|4446.2|993
1628690410000|2021-08-11 14:00:10|4447.1|4446.7|4446.6|4446.2|4447.1|4446.7|4446.6|4446.2|527
1628690420000|2021-08-11 14:00:20|4446.85|4446.45|4447.35|4446.95|4447.35|4446.95|4446.6|4446.2|643
1628690430000|2021-08-11 14:00:30|4447.6|4447.2|4447.6|4447.2|4447.85|4447.45|4447.6|4447.2|254
1628690440000|2021-08-11 14:00:40|4447.85|4447.45|4447.6|4447.2|4447.85|4447.45|4447.6|4447.2|147
1628690450000|2021-08-11 14:00:50|4447.35|4446.95|4448.1|4447.7|4448.1|4447.7|4447.35|4446.95|303
1628690460000|2021-08-11 14:01:00|||||||||583
1628690470000|2021-08-11 14:01:10|4447.97|4447.57|4447.6|4447.2|4447.97|4447.57|4447.35|4446.95|494
1628690480000|2021-08-11 14:01:20|4447.35|4446.95|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|243
1628690490000|2021-08-11 14:01:30|4447.35|4446.95|4447.1|4446.7|4447.35|4446.95|4446.85|4446.45|480
1628690500000|2021-08-11 14:01:40|4446.85|4446.45|4447.6|4447.2|4447.6|4447.2|4446.85|4446.45|292
1628690510000|2021-08-11 14:01:50|4447.85|4447.45|4447.85|4447.45|4448.1|4447.7|4447.85|4447.45|156
1628690520000|2021-08-11 14:02:00|4448.1|4447.7|4447.85|4447.45|4448.1|4447.7|4447.35|4446.95|418
1628690530000|2021-08-11 14:02:10|4447.6|4447.2|4447.35|4446.95|4447.6|4447.2|4447.35|4446.95|178
1628690540000|2021-08-11 14:02:20|4447.1|4446.7|4447.35|4446.95|4447.35|4446.95|4447.1|4446.7|279
1628690550000|2021-08-11 14:02:30|4447.1|4446.7|4447.1|4446.7|4447.35|4446.95|4446.85|4446.45|219
1628690560000|2021-08-11 14:02:40|4447.35|4446.95|4446.85|4446.45|4447.35|4446.95|4446.85|4446.45|328
1628690570000|2021-08-11 14:02:50|4447.1|4446.7|4447.1|4446.7|4447.35|4446.95|4446.85|4446.45|248
1628690580000|2021-08-11 14:03:00|4447.35|4446.95|4446.85|4446.45|4447.35|4446.95|4446.85|4446.45|237
1628690590000|2021-08-11 14:03:10|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|4446.35|4445.95|410
1628690600000|2021-08-11 14:03:20|4446.35|4445.95|4446.6|4446.2|4446.6|4446.2|4446.35|4445.95|337
1628690610000|2021-08-11 14:03:30|4446.35|4445.95|4446.35|4445.95|4446.35|4445.95|4446.35|4445.95|143
1628690620000|2021-08-11 14:03:40|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|339
1628690630000|2021-08-11 14:03:50|4446.35|4445.95|4446.6|4446.2|4446.6|4446.2|4446.1|4445.7|551
1628690640000|2021-08-11 14:04:00|4446.85|4446.45|4446.35|4445.95|4446.85|4446.45|4446.1|4445.7|462
1628690650000|2021-08-11 14:04:10|4446.6|4446.2|4446.35|4445.95|4446.6|4446.2|4446.35|4445.95|494
1628690660000|2021-08-11 14:04:20|4446.22|4445.82|4446.6|4446.2|4446.6|4446.2|4446.1|4445.7|447
1628690670000|2021-08-11 14:04:30|||||||||151
1628690680000|2021-08-11 14:04:40|4446.35|4445.95|4446.35|4445.95|4446.35|4445.95|4446.35|4445.95|315
1628690690000|2021-08-11 14:04:50|||||||||299
1628690700000|2021-08-11 14:05:00|4446.1|4445.7|4446.85|4446.45|4446.85|4446.45|4446.1|4445.7|554
1628690710000|2021-08-11 14:05:10|4446.6|4446.2|4446.85|4446.45|4447.1|4446.7|4446.6|4446.2|302
1628690720000|2021-08-11 14:05:20|4447.1|4446.7|4446.85|4446.45|4447.1|4446.7|4446.85|4446.45|629
1628690730000|2021-08-11 14:05:30|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|210
1628690740000|2021-08-11 14:05:40|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|227
1628690750000|2021-08-11 14:05:50|4446.6|4446.2|4446.85|4446.45|4447.1|4446.7|4446.6|4446.2|221
1628690760000|2021-08-11 14:06:00|4447.1|4446.7|4446.35|4445.95|4447.1|4446.7|4446.35|4445.95|340
1628690770000|2021-08-11 14:06:10|4446.1|4445.7|4446.35|4445.95|4446.35|4445.95|4446.1|4445.7|298
1628690780000|2021-08-11 14:06:20|4446.1|4445.7|4446.1|4445.7|4446.35|4445.95|4446.1|4445.7|318
1628690790000|2021-08-11 14:06:30|||||||||182
1628690800000|2021-08-11 14:06:40|4445.85|4445.45|4446.1|4445.7|4446.1|4445.7|4445.85|4445.45|451
1628690810000|2021-08-11 14:06:50|4446.35|4445.95|4447.1|4446.7|4447.35|4446.95|4446.35|4445.95|833
1628690820000|2021-08-11 14:07:00|4446.85|4446.45|4447.35|4446.95|4447.35|4446.95|4446.85|4446.45|432
1628690830000|2021-08-11 14:07:10|4447.1|4446.7|4447.35|4446.95|4447.35|4446.95|4447.1|4446.7|351
1628690840000|2021-08-11 14:07:20|4447.1|4446.7|4447.6|4447.2|4447.6|4447.2|4447.1|4446.7|294
1628690850000|2021-08-11 14:07:30|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|4447.1|4446.7|196
1628690860000|2021-08-11 14:07:40|4447.1|4446.7|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|159
1628690870000|2021-08-11 14:07:50|4446.85|4446.45|4447.1|4446.7|4447.1|4446.7|4446.85|4446.45|228
1628690880000|2021-08-11 14:08:00|4447.35|4446.95|4447.1|4446.7|4447.6|4447.2|4447.1|4446.7|406
1628690890000|2021-08-11 14:08:10|||||||||36
1628690900000|2021-08-11 14:08:20|4446.85|4446.45|4447.35|4446.95|4447.35|4446.95|4446.85|4446.45|248
1628690910000|2021-08-11 14:08:30|4447.1|4446.7|4447.6|4447.2|4447.6|4447.2|4447.1|4446.7|417
1628690920000|2021-08-11 14:08:40|4447.85|4447.45|4447.85|4447.45|4447.85|4447.45|4447.6|4447.2|610
1628690930000|2021-08-11 14:08:50|4448.1|4447.7|4447.85|4447.45|4448.1|4447.7|4447.85|4447.45|448
1628690940000|2021-08-11 14:09:00|4447.35|4446.95|4447.6|4447.2|4447.72|4447.32|4447.35|4446.95|687
1628690950000|2021-08-11 14:09:10|4447.72|4447.32|4447.6|4447.2|4447.85|4447.45|4447.6|4447.2|316
1628690960000|2021-08-11 14:09:20|4447.85|4447.45|4447.85|4447.45|4447.85|4447.45|4447.85|4447.45|56
1628690970000|2021-08-11 14:09:30|4448.1|4447.7|4447.85|4447.45|4448.1|4447.7|4447.85|4447.45|132
1628690980000|2021-08-11 14:09:40|4448.1|4447.7|4448.1|4447.7|4448.35|4447.95|4447.85|4447.45|414
1628690990000|2021-08-11 14:09:50|4448.35|4447.95|4448.1|4447.7|4448.35|4447.95|4448.1|4447.7|173
1628691000000|2021-08-11 14:10:00|4448.35|4447.95|4448.35|4447.95|4448.6|4448.2|4448.35|4447.95|486
1628691010000|2021-08-11 14:10:10|4448.1|4447.7|4447.85|4447.45|4448.1|4447.7|4447.85|4447.45|637
1628691020000|2021-08-11 14:10:20|4447.6|4447.2|4447.6|4447.2|4447.85|4447.45|4447.6|4447.2|256
1628691030000|2021-08-11 14:10:30|4447.85|4447.45|4447.6|4447.2|4447.85|4447.45|4447.6|4447.2|369
1628691040000|2021-08-11 14:10:40|||||||||17
1628691050000|2021-08-11 14:10:50|4447.35|4446.95|4447.85|4447.45|4447.85|4447.45|4447.35|4446.95|255
1628691060000|2021-08-11 14:11:00|4447.6|4447.2|4447.35|4446.95|4447.6|4447.2|4447.35|4446.95|349
1628691070000|2021-08-11 14:11:10|4447.1|4446.7|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|388
1628691080000|2021-08-11 14:11:20|4447.35|4446.95|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|194
1628691090000|2021-08-11 14:11:30|4447.35|4446.95|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|402
1628691100000|2021-08-11 14:11:40|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|489
1628691110000|2021-08-11 14:11:50|4446.6|4446.2|4446.6|4446.2|4446.85|4446.45|4446.6|4446.2|449
1628691120000|2021-08-11 14:12:00|4446.85|4446.45|4446.1|4445.7|4446.85|4446.45|4445.85|4445.45|1104
1628691130000|2021-08-11 14:12:10|4446.35|4445.95|4446.6|4446.2|4446.85|4446.45|4446.35|4445.95|1173
1628691140000|2021-08-11 14:12:20|4446.85|4446.45|4446.6|4446.2|4446.85|4446.45|4446.6|4446.2|696
1628691150000|2021-08-11 14:12:30|||||||||60
1628691160000|2021-08-11 14:12:40|4446.85|4446.45|4446.6|4446.2|4447.1|4446.7|4446.6|4446.2|1594
1628691170000|2021-08-11 14:12:50|4446.85|4446.45|4447.1|4446.7|4447.1|4446.7|4446.6|4446.2|240
1628691180000|2021-08-11 14:13:00|4446.85|4446.45|4447.1|4446.7|4447.1|4446.7|4446.85|4446.45|454
1628691190000|2021-08-11 14:13:10|4446.85|4446.45|4446.85|4446.45|4447.1|4446.7|4446.85|4446.45|284
1628691200000|2021-08-11 14:13:20|4447.1|4446.7|4446.85|4446.45|4447.1|4446.7|4446.85|4446.45|224
1628691210000|2021-08-11 14:13:30|4446.6|4446.2|4447.1|4446.7|4447.1|4446.7|4446.6|4446.2|326
1628691220000|2021-08-11 14:13:40|4446.85|4446.45|4446.85|4446.45|4447.1|4446.7|4446.85|4446.45|225
1628691230000|2021-08-11 14:13:50|4446.6|4446.2|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|111
1628691240000|2021-08-11 14:14:00|4446.6|4446.2|4446.6|4446.2|4446.85|4446.45|4446.6|4446.2|496
1628691250000|2021-08-11 14:14:10|4446.85|4446.45|4446.35|4445.95|4446.85|4446.45|4446.35|4445.95|767
1628691260000|2021-08-11 14:14:20|||||||||209
1628691270000|2021-08-11 14:14:30|||||||||354
1628691280000|2021-08-11 14:14:40|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|194
1628691290000|2021-08-11 14:14:50|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|208
1628691300000|2021-08-11 14:15:00|4447.1|4446.7|4447.1|4446.7|4447.35|4446.95|4446.85|4446.45|743
1628691310000|2021-08-11 14:15:10|4446.85|4446.45|4446.85|4446.45|4447.1|4446.7|4446.6|4446.2|281
1628691320000|2021-08-11 14:15:20|4446.6|4446.2|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|374
1628691330000|2021-08-11 14:15:30|4447.1|4446.7|4446.6|4446.2|4447.1|4446.7|4446.6|4446.2|311
1628691340000|2021-08-11 14:15:40|4446.35|4445.95|4446.1|4445.7|4446.35|4445.95|4446.1|4445.7|275
1628691350000|2021-08-11 14:15:50|4445.85|4445.45|4445.6|4445.2|4445.85|4445.45|4445.6|4445.2|740
1628691360000|2021-08-11 14:16:00|4445.35|4444.95|4445.85|4445.45|4445.85|4445.45|4445.35|4444.95|748
1628691370000|2021-08-11 14:16:10|4445.6|4445.2|4446.1|4445.7|4446.1|4445.7|4445.6|4445.2|334
1628691380000|2021-08-11 14:16:20|4446.35|4445.95|4446.35|4445.95|4446.35|4445.95|4446.1|4445.7|394
1628691390000|2021-08-11 14:16:30|4446.1|4445.7|4446.1|4445.7|4446.1|4445.7|4446.1|4445.7|195
1628691400000|2021-08-11 14:16:40|4445.85|4445.45|4445.85|4445.45|4445.85|4445.45|4445.85|4445.45|193
1628691410000|2021-08-11 14:16:50|4445.6|4445.2|4445.85|4445.45|4445.85|4445.45|4445.6|4445.2|418
1628691420000|2021-08-11 14:17:00|4446.1|4445.7|4446.1|4445.7|4446.1|4445.7|4446.1|4445.7|192
1628691430000|2021-08-11 14:17:10|4446.35|4445.95|4446.35|4445.95|4446.35|4445.95|4446.35|4445.95|84
1628691440000|2021-08-11 14:17:20|4446.1|4445.7|4446.1|4445.7|4446.1|4445.7|4446.1|4445.7|180
1628691450000|2021-08-11 14:17:30|4446.35|4445.95|4446.35|4445.95|4446.35|4445.95|4446.35|4445.95|105
1628691460000|2021-08-11 14:17:40|4446.1|4445.7|4446.35|4445.95|4446.35|4445.95|4446.1|4445.7|345
1628691470000|2021-08-11 14:17:50|4446.1|4445.7|4446.1|4445.7|4446.1|4445.7|4445.85|4445.45|270
1628691480000|2021-08-11 14:18:00|4446.35|4445.95|4446.35|4445.95|4446.35|4445.95|4446.35|4445.95|95
1628691490000|2021-08-11 14:18:10|4446.6|4446.2|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|207
1628691500000|2021-08-11 14:18:20|4446.6|4446.2|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|311
1628691510000|2021-08-11 14:18:30|4446.6|4446.2|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|303
1628691520000|2021-08-11 14:18:40|4446.6|4446.2|4446.85|4446.45|4447.1|4446.7|4446.6|4446.2|338
1628691530000|2021-08-11 14:18:50|4447.1|4446.7|4446.85|4446.45|4447.1|4446.7|4446.85|4446.45|672
1628691540000|2021-08-11 14:19:00|4447.1|4446.7|4447.35|4446.95|4447.6|4447.2|4447.1|4446.7|266
1628691550000|2021-08-11 14:19:10|4447.6|4447.2|4447.1|4446.7|4447.6|4447.2|4447.1|4446.7|318
1628691560000|2021-08-11 14:19:20|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|4447.1|4446.7|128
1628691570000|2021-08-11 14:19:30|4447.6|4447.2|4447.35|4446.95|4447.6|4447.2|4447.35|4446.95|256
1628691580000|2021-08-11 14:19:40|4447.22|4446.82|4447.35|4446.95|4447.35|4446.95|4447.1|4446.7|113
1628691590000|2021-08-11 14:19:50|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|38
1628691600000|2021-08-11 14:20:00|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|125
1628691610000|2021-08-11 14:20:10|4447.6|4447.2|4447.35|4446.95|4447.6|4447.2|4447.35|4446.95|258
1628691620000|2021-08-11 14:20:20|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|880
1628691630000|2021-08-11 14:20:30|4446.85|4446.45|4447.1|4446.7|4447.1|4446.7|4446.85|4446.45|460
1628691640000|2021-08-11 14:20:40|||||||||110
1628691650000|2021-08-11 14:20:50|4447.35|4446.95|4446.85|4446.45|4447.35|4446.95|4446.85|4446.45|424
1628691660000|2021-08-11 14:21:00|4447.1|4446.7|4446.6|4446.2|4447.1|4446.7|4446.6|4446.2|194
1628691670000|2021-08-11 14:21:10|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|145
1628691680000|2021-08-11 14:21:20|4447.1|4446.7|4446.85|4446.45|4447.1|4446.7|4446.85|4446.45|268
1628691690000|2021-08-11 14:21:30|||||||||42
1628691700000|2021-08-11 14:21:40|||||||||180
1628691710000|2021-08-11 14:21:50|4447.1|4446.7|4446.85|4446.45|4447.1|4446.7|4446.85|4446.45|145
1628691720000|2021-08-11 14:22:00|4447.1|4446.7|4446.85|4446.45|4447.1|4446.7|4446.85|4446.45|351
1628691730000|2021-08-11 14:22:10|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|36
1628691740000|2021-08-11 14:22:20|4446.35|4445.95|4446.6|4446.2|4446.6|4446.2|4446.35|4445.95|122
1628691750000|2021-08-11 14:22:30|4446.35|4445.95|4446.1|4445.7|4446.35|4445.95|4446.1|4445.7|207
1628691760000|2021-08-11 14:22:40|4445.85|4445.45|4446.1|4445.7|4446.1|4445.7|4445.85|4445.45|495
1628691770000|2021-08-11 14:22:50|4446.35|4445.95|4446.35|4445.95|4446.6|4446.2|4446.35|4445.95|360
1628691780000|2021-08-11 14:23:00|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|4446.35|4445.95|289
1628691790000|2021-08-11 14:23:10|4446.35|4445.95|4446.35|4445.95|4446.6|4446.2|4446.35|4445.95|173
1628691800000|2021-08-11 14:23:20|||||||||35
1628691810000|2021-08-11 14:23:30|4446.6|4446.2|4446.35|4445.95|4446.6|4446.2|4446.35|4445.95|74
1628691820000|2021-08-11 14:23:40|4446.85|4446.45|4446.6|4446.2|4446.85|4446.45|4446.6|4446.2|783
1628691830000|2021-08-11 14:23:50|4446.85|4446.45|4446.6|4446.2|4446.85|4446.45|4446.6|4446.2|565
1628691840000|2021-08-11 14:24:00|4446.85|4446.45|4446.85|4446.45|4447.1|4446.7|4446.6|4446.2|457
1628691850000|2021-08-11 14:24:10|||||||||212
1628691860000|2021-08-11 14:24:20|4446.6|4446.2|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|131
1628691870000|2021-08-11 14:24:30|4446.97|4446.57|4447.1|4446.7|4447.1|4446.7|4446.97|4446.57|95
1628691880000|2021-08-11 14:24:40|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|94
1628691890000|2021-08-11 14:24:50|4447.1|4446.7|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|376
1628691900000|2021-08-11 14:25:00|4447.35|4446.95|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|347
1628691910000|2021-08-11 14:25:10|4447.35|4446.95|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|365
1628691920000|2021-08-11 14:25:20|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|4447.1|4446.7|252
1628691930000|2021-08-11 14:25:30|4447.1|4446.7|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|74
1628691940000|2021-08-11 14:25:40|4447.35|4446.95|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|107
1628691950000|2021-08-11 14:25:50|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|4447.1|4446.7|201
1628691960000|2021-08-11 14:26:00|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|170
1628691970000|2021-08-11 14:26:10|||||||||259
1628691980000|2021-08-11 14:26:20|4447.35|4446.95|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|139
1628691990000|2021-08-11 14:26:30|4446.85|4446.45|4446.6|4446.2|4446.85|4446.45|4446.6|4446.2|195
1628692000000|2021-08-11 14:26:40|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|87
1628692010000|2021-08-11 14:26:50|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|188
1628692020000|2021-08-11 14:27:00|4446.85|4446.45|4446.6|4446.2|4446.85|4446.45|4446.6|4446.2|365
1628692030000|2021-08-11 14:27:10|4446.85|4446.45|4446.6|4446.2|4446.85|4446.45|4446.6|4446.2|281
1628692040000|2021-08-11 14:27:20|4446.85|4446.45|4446.6|4446.2|4446.85|4446.45|4446.6|4446.2|240
1628692050000|2021-08-11 14:27:30|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|206
1628692060000|2021-08-11 14:27:40|4446.97|4446.57|4446.85|4446.45|4446.97|4446.57|4446.85|4446.45|129
1628692070000|2021-08-11 14:27:50|4447.1|4446.7|4446.85|4446.45|4447.1|4446.7|4446.85|4446.45|148
1628692080000|2021-08-11 14:28:00|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|4446.85|4446.45|153
1628692090000|2021-08-11 14:28:10|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|137
1628692100000|2021-08-11 14:28:20|4447.1|4446.7|4447.35|4446.95|4447.6|4447.2|4447.1|4446.7|261
1628692110000|2021-08-11 14:28:30|4447.6|4447.2|4447.35|4446.95|4447.6|4447.2|4447.35|4446.95|270
1628692120000|2021-08-11 14:28:40|4447.6|4447.2|4447.6|4447.2|4447.6|4447.2|4447.6|4447.2|113
1628692130000|2021-08-11 14:28:50|||||||||169
1628692140000|2021-08-11 14:29:00|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|377
1628692150000|2021-08-11 14:29:10|4447.6|4447.2|4447.35|4446.95|4447.6|4447.2|4447.35|4446.95|83
1628692160000|2021-08-11 14:29:20|||||||||19
1628692170000|2021-08-11 14:29:30|||||||||188
1628692180000|2021-08-11 14:29:40|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|135
1628692190000|2021-08-11 14:29:50|||||||||243
1628692200000|2021-08-11 14:30:00|4446.85|4446.45|4446.85|4446.45|4447.1|4446.7|4446.85|4446.45|326
1628692210000|2021-08-11 14:30:10|4447.1|4446.7|4447.1|4446.7|4447.35|4446.95|4446.85|4446.45|301
1628692220000|2021-08-11 14:30:20|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|62
1628692230000|2021-08-11 14:30:30|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|140
1628692240000|2021-08-11 14:30:40|4447.35|4446.95|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|307
1628692250000|2021-08-11 14:30:50|4447.35|4446.95|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|71
1628692260000|2021-08-11 14:31:00|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|268
1628692270000|2021-08-11 14:31:10|4446.6|4446.2|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|332
1628692280000|2021-08-11 14:31:20|||||||||119
1628692290000|2021-08-11 14:31:30|||||||||57
1628692300000|2021-08-11 14:31:40|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|321
1628692310000|2021-08-11 14:31:50|4446.35|4445.95|4446.1|4445.7|4446.35|4445.95|4446.1|4445.7|355
1628692320000|2021-08-11 14:32:00|4445.85|4445.45|4445.85|4445.45|4446.1|4445.7|4445.85|4445.45|346
1628692330000|2021-08-11 14:32:10|4445.6|4445.2|4445.85|4445.45|4445.85|4445.45|4445.35|4444.95|817
1628692340000|2021-08-11 14:32:20|4445.6|4445.2|4445.6|4445.2|4445.85|4445.45|4445.6|4445.2|302
1628692350000|2021-08-11 14:32:30|4445.35|4444.95|4445.1|4444.7|4445.35|4444.95|4445.1|4444.7|858
1628692360000|2021-08-11 14:32:40|4444.85|4444.45|4444.85|4444.45|4444.85|4444.45|4444.85|4444.45|715
1628692370000|2021-08-11 14:32:50|4444.6|4444.2|4445.1|4444.7|4445.1|4444.7|4444.6|4444.2|312
1628692380000|2021-08-11 14:33:00|4444.85|4444.45|4444.85|4444.45|4445.1|4444.7|4444.6|4444.2|826
1628692390000|2021-08-11 14:33:10|4444.6|4444.2|4444.6|4444.2|4444.6|4444.2|4444.35|4443.95|606
1628692400000|2021-08-11 14:33:20|4444.85|4444.45|4445.1|4444.7|4445.1|4444.7|4444.6|4444.2|362
1628692410000|2021-08-11 14:33:30|4444.85|4444.45|4444.6|4444.2|4444.85|4444.45|4444.6|4444.2|421
1628692420000|2021-08-11 14:33:40|4444.72|4444.32|4444.35|4443.95|4444.72|4444.32|4444.35|4443.95|335
1628692430000|2021-08-11 14:33:50|4444.6|4444.2|4444.6|4444.2|4444.6|4444.2|4444.6|4444.2|170
1628692440000|2021-08-11 14:34:00|4444.35|4443.95|4444.85|4444.45|4444.85|4444.45|4444.35|4443.95|427
1628692450000|2021-08-11 14:34:10|4444.6|4444.2|4445.1|4444.7|4445.1|4444.7|4444.6|4444.2|385
1628692460000|2021-08-11 14:34:20|||||||||226
1628692470000|2021-08-11 14:34:30|||||||||161
1628692480000|2021-08-11 14:34:40|4444.85|4444.45|4445.1|4444.7|4445.1|4444.7|4444.85|4444.45|479
1628692490000|2021-08-11 14:34:50|4444.85|4444.45|4444.85|4444.45|4444.85|4444.45|4444.85|4444.45|271
1628692500000|2021-08-11 14:35:00|||||||||185
1628692510000|2021-08-11 14:35:10|4444.6|4444.2|4443.85|4443.45|4444.6|4444.2|4443.85|4443.45|1090
1628692520000|2021-08-11 14:35:20|4444.1|4443.7|4443.85|4443.45|4444.1|4443.7|4443.85|4443.45|817
1628692530000|2021-08-11 14:35:30|4443.6|4443.2|4443.85|4443.45|4443.85|4443.45|4443.6|4443.2|431
1628692540000|2021-08-11 14:35:40|4444.1|4443.7|4443.85|4443.45|4444.1|4443.7|4443.85|4443.45|399
1628692550000|2021-08-11 14:35:50|||||||||67
1628692560000|2021-08-11 14:36:00|4444.1|4443.7|4444.1|4443.7|4444.1|4443.7|4444.1|4443.7|1111
1628692570000|2021-08-11 14:36:10|4443.85|4443.45|4443.85|4443.45|4443.85|4443.45|4443.85|4443.45|492
1628692580000|2021-08-11 14:36:20|4443.6|4443.2|4443.6|4443.2|4443.6|4443.2|4443.35|4442.95|890
1628692590000|2021-08-11 14:36:30|||||||||124
1628692600000|2021-08-11 14:36:40|4443.35|4442.95|4443.6|4443.2|4443.6|4443.2|4443.35|4442.95|459
1628692610000|2021-08-11 14:36:50|4443.85|4443.45|4443.85|4443.45|4443.85|4443.45|4443.85|4443.45|56
1628692620000|2021-08-11 14:37:00|4444.1|4443.7|4444.1|4443.7|4444.35|4443.95|4444.1|4443.7|820
1628692630000|2021-08-11 14:37:10|4444.35|4443.95|4444.6|4444.2|4444.6|4444.2|4444.35|4443.95|184
1628692640000|2021-08-11 14:37:20|4444.85|4444.45|4445.1|4444.7|4445.1|4444.7|4444.85|4444.45|455
1628692650000|2021-08-11 14:37:30|4444.85|4444.45|4445.1|4444.7|4445.1|4444.7|4444.85|4444.45|333
1628692660000|2021-08-11 14:37:40|4445.35|4444.95|4445.6|4445.2|4445.6|4445.2|4445.1|4444.7|517
1628692670000|2021-08-11 14:37:50|4445.85|4445.45|4445.85|4445.45|4445.85|4445.45|4445.35|4444.95|488
1628692680000|2021-08-11 14:38:00|4446.1|4445.7|4445.6|4445.2|4446.1|4445.7|4445.6|4445.2|583
1628692690000|2021-08-11 14:38:10|4445.85|4445.45|4445.85|4445.45|4445.85|4445.45|4445.6|4445.2|292
1628692700000|2021-08-11 14:38:20|4445.6|4445.2|4445.6|4445.2|4445.85|4445.45|4445.35|4444.95|271
1628692710000|2021-08-11 14:38:30|4445.35|4444.95|4445.35|4444.95|4445.35|4444.95|4445.35|4444.95|108
1628692720000|2021-08-11 14:38:40|4445.6|4445.2|4445.35|4444.95|4445.6|4445.2|4445.35|4444.95|128
1628692730000|2021-08-11 14:38:50|4445.1|4444.7|4445.1|4444.7|4445.35|4444.95|4445.1|4444.7|222
1628692740000|2021-08-11 14:39:00|4444.85|4444.45|4445.1|4444.7|4445.1|4444.7|4444.85|4444.45|130
1628692750000|2021-08-11 14:39:10|4444.85|4444.45|4445.35|4444.95|4445.35|4444.95|4444.85|4444.45|424
1628692760000|2021-08-11 14:39:20|4445.1|4444.7|4445.1|4444.7|4445.35|4444.95|4445.1|4444.7|210
1628692770000|2021-08-11 14:39:30|4444.85|4444.45|4444.85|4444.45|4445.1|4444.7|4444.85|4444.45|149
1628692780000|2021-08-11 14:39:40|4445.1|4444.7|4444.85|4444.45|4445.1|4444.7|4444.85|4444.45|219
1628692790000|2021-08-11 14:39:50|4444.6|4444.2|4444.85|4444.45|4444.85|4444.45|4444.6|4444.2|187
1628692800000|2021-08-11 14:40:00|4445.1|4444.7|4444.85|4444.45|4445.1|4444.7|4444.85|4444.45|486
1628692810000|2021-08-11 14:40:10|4444.6|4444.2|4445.35|4444.95|4445.35|4444.95|4444.6|4444.2|357
1628692820000|2021-08-11 14:40:20|4445.6|4445.2|4445.6|4445.2|4445.85|4445.45|4445.6|4445.2|416
1628692830000|2021-08-11 14:40:30|4445.85|4445.45|4445.85|4445.45|4445.85|4445.45|4445.85|4445.45|28
1628692840000|2021-08-11 14:40:40|4446.1|4445.7|4446.1|4445.7|4446.35|4445.95|4446.1|4445.7|584
1628692850000|2021-08-11 14:40:50|4446.35|4445.95|4446.35|4445.95|4446.35|4445.95|4446.35|4445.95|110
1628692860000|2021-08-11 14:41:00|4446.1|4445.7|4446.85|4446.45|4446.85|4446.45|4446.1|4445.7|1091
1628692870000|2021-08-11 14:41:10|4446.6|4446.2|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|397
1628692880000|2021-08-11 14:41:20|4447.1|4446.7|4446.85|4446.45|4447.1|4446.7|4446.6|4446.2|838
1628692890000|2021-08-11 14:41:30|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|409
1628692900000|2021-08-11 14:41:40|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|333
1628692910000|2021-08-11 14:41:50|4446.6|4446.2|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|216
1628692920000|2021-08-11 14:42:00|4446.6|4446.2|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|116
1628692930000|2021-08-11 14:42:10|4446.6|4446.2|4446.6|4446.2|4446.85|4446.45|4446.35|4445.95|525
1628692940000|2021-08-11 14:42:20|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|431
1628692950000|2021-08-11 14:42:30|||||||||323
1628692960000|2021-08-11 14:42:40|4446.6|4446.2|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|356
1628692970000|2021-08-11 14:42:50|||||||||42
1628692980000|2021-08-11 14:43:00|4447.1|4446.7|4447.35|4446.95|4447.35|4446.95|4447.1|4446.7|415
1628692990000|2021-08-11 14:43:10|4447.1|4446.7|4447.1|4446.7|4447.35|4446.95|4446.85|4446.45|684
1628693000000|2021-08-11 14:43:20|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|96
1628693010000|2021-08-11 14:43:30|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|33
1628693020000|2021-08-11 14:43:40|4447.35|4446.95|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|144
1628693030000|2021-08-11 14:43:50|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|48
1628693040000|2021-08-11 14:44:00|4447.1|4446.7|4447.35|4446.95|4447.35|4446.95|4447.1|4446.7|249
1628693050000|2021-08-11 14:44:10|4447.6|4447.2|4447.6|4447.2|4447.6|4447.2|4447.6|4447.2|453
1628693060000|2021-08-11 14:44:20|4447.35|4446.95|4447.6|4447.2|4447.6|4447.2|4447.35|4446.95|370
1628693070000|2021-08-11 14:44:30|4447.72|4447.32|4447.85|4447.45|4447.85|4447.45|4447.6|4447.2|411
1628693080000|2021-08-11 14:44:40|4447.6|4447.2|4447.35|4446.95|4447.6|4447.2|4447.35|4446.95|541
1628693090000|2021-08-11 14:44:50|||||||||41
1628693100000|2021-08-11 14:45:00|4447.6|4447.2|4446.85|4446.45|4447.6|4447.2|4446.85|4446.45|776
1628693110000|2021-08-11 14:45:10|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|752
1628693120000|2021-08-11 14:45:20|4446.85|4446.45|4446.6|4446.2|4446.85|4446.45|4446.6|4446.2|466
1628693130000|2021-08-11 14:45:30|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|120
1628693140000|2021-08-11 14:45:40|4447.1|4446.7|4447.35|4446.95|4447.6|4447.2|4447.1|4446.7|677
1628693150000|2021-08-11 14:45:50|4447.6|4447.2|4447.35|4446.95|4447.6|4447.2|4447.35|4446.95|453
1628693160000|2021-08-11 14:46:00|4447.6|4447.2|4447.35|4446.95|4447.6|4447.2|4447.1|4446.7|431
1628693170000|2021-08-11 14:46:10|||||||||50
1628693180000|2021-08-11 14:46:20|||||||||36
1628693190000|2021-08-11 14:46:30|4447.1|4446.7|4446.85|4446.45|4447.1|4446.7|4446.85|4446.45|679
1628693200000|2021-08-11 14:46:40|4446.6|4446.2|4445.85|4445.45|4446.85|4446.45|4445.6|4445.2|1469
1628693210000|2021-08-11 14:46:50|4446.1|4445.7|4446.35|4445.95|4446.35|4445.95|4445.85|4445.45|1109
1628693220000|2021-08-11 14:47:00|4446.6|4446.2|4446.35|4445.95|4446.6|4446.2|4446.35|4445.95|161
1628693230000|2021-08-11 14:47:10|4446.6|4446.2|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|259
1628693240000|2021-08-11 14:47:20|||||||||78
1628693250000|2021-08-11 14:47:30|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|679
1628693260000|2021-08-11 14:47:40|||||||||70
1628693270000|2021-08-11 14:47:50|4446.85|4446.45|4446.6|4446.2|4446.85|4446.45|4446.6|4446.2|653
1628693280000|2021-08-11 14:48:00|4446.85|4446.45|4446.6|4446.2|4446.85|4446.45|4446.6|4446.2|324
1628693290000|2021-08-11 14:48:10|4446.85|4446.45|4447.1|4446.7|4447.1|4446.7|4446.85|4446.45|261
1628693300000|2021-08-11 14:48:20|||||||||125
1628693310000|2021-08-11 14:48:30|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|4447.1|4446.7|569
1628693320000|2021-08-11 14:48:40|4447.1|4446.7|4447.6|4447.2|4447.6|4447.2|4447.1|4446.7|310
1628693330000|2021-08-11 14:48:50|4447.35|4446.95|4447.6|4447.2|4447.6|4447.2|4447.35|4446.95|296
1628693340000|2021-08-11 14:49:00|||||||||508
1628693350000|2021-08-11 14:49:10|||||||||64
1628693360000|2021-08-11 14:49:20|4447.35|4446.95|4446.85|4446.45|4447.35|4446.95|4446.85|4446.45|601
1628693370000|2021-08-11 14:49:30|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|429
1628693380000|2021-08-11 14:49:40|4446.35|4445.95|4446.6|4446.2|4446.85|4446.45|4446.35|4445.95|479
1628693390000|2021-08-11 14:49:50|||||||||32
1628693400000|2021-08-11 14:50:00|4446.85|4446.45|4446.85|4446.45|4446.85|4446.45|4446.6|4446.2|223
1628693410000|2021-08-11 14:50:10|4447.1|4446.7|4447.35|4446.95|4447.35|4446.95|4447.1|4446.7|328
1628693420000|2021-08-11 14:50:20|4447.1|4446.7|4446.85|4446.45|4447.1|4446.7|4446.85|4446.45|184
1628693430000|2021-08-11 14:50:30|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|4446.85|4446.45|221
1628693440000|2021-08-11 14:50:40|4447.35|4446.95|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|152
1628693450000|2021-08-11 14:50:50|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|50
1628693460000|2021-08-11 14:51:00|4447.1|4446.7|4447.6|4447.2|4447.6|4447.2|4447.1|4446.7|510
1628693470000|2021-08-11 14:51:10|4447.85|4447.45|4447.85|4447.45|4447.85|4447.45|4447.6|4447.2|177
1628693480000|2021-08-11 14:51:20|4447.6|4447.2|4447.35|4446.95|4447.6|4447.2|4447.35|4446.95|198
1628693490000|2021-08-11 14:51:30|4447.1|4446.7|4447.35|4446.95|4447.35|4446.95|4447.1|4446.7|230
1628693500000|2021-08-11 14:51:40|4447.6|4447.2|4447.1|4446.7|4447.6|4447.2|4447.1|4446.7|279
1628693510000|2021-08-11 14:51:50|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|4447.1|4446.7|356
1628693520000|2021-08-11 14:52:00|4447.6|4447.2|4447.35|4446.95|4447.6|4447.2|4447.35|4446.95|235
1628693530000|2021-08-11 14:52:10|4447.6|4447.2|4447.1|4446.7|4447.6|4447.2|4447.1|4446.7|508
1628693540000|2021-08-11 14:52:20|4447.35|4446.95|4447.35|4446.95|4447.6|4447.2|4447.1|4446.7|247
1628693550000|2021-08-11 14:52:30|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|163
1628693560000|2021-08-11 14:52:40|4447.35|4446.95|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|121
1628693570000|2021-08-11 14:52:50|4447.35|4446.95|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|86
1628693580000|2021-08-11 14:53:00|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|4447.35|4446.95|56
1628693590000|2021-08-11 14:53:10|||||||||97
1628693600000|2021-08-11 14:53:20|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|161
1628693610000|2021-08-11 14:53:30|4447.35|4446.95|4447.1|4446.7|4447.35|4446.95|4447.1|4446.7|110
1628693620000|2021-08-11 14:53:40|4446.85|4446.45|4446.85|4446.45|4447.1|4446.7|4446.85|4446.45|282
1628693630000|2021-08-11 14:53:50|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|4446.6|4446.2|248
1628693640000|2021-08-11 14:54:00|4446.85|4446.45|4446.35|4445.95|4446.85|4446.45|4446.35|4445.95|450
1628693650000|2021-08-11 14:54:10|4446.1|4445.7|4446.35|4445.95|4446.35|4445.95|4445.85|4445.45|326
1628693660000|2021-08-11 14:54:20|||||||||70
1628693670000|2021-08-11 14:54:30|4446.1|4445.7|4446.1|4445.7|4446.1|4445.7|4446.1|4445.7|87
1628693680000|2021-08-11 14:54:40|4446.35|4445.95|4446.6|4446.2|4446.6|4446.2|4446.1|4445.7|370
1628693690000|2021-08-11 14:54:50|||||||||2
1628693700000|2021-08-11 14:55:00|||||||||405
1628693710000|2021-08-11 14:55:10|4446.35|4445.95|4446.35|4445.95|4446.35|4445.95|4446.35|4445.95|343
1628693720000|2021-08-11 14:55:20|4446.1|4445.7|4446.1|4445.7|4446.1|4445.7|4445.85|4445.45|560
1628693730000|2021-08-11 14:55:30|4445.85|4445.45|4445.6|4445.2|4445.85|4445.45|4445.6|4445.2|1023
1628693740000|2021-08-11 14:55:40|4445.35|4444.95|4445.35|4444.95|4445.35|4444.95|4445.35|4444.95|285
1628693750000|2021-08-11 14:55:50|4445.6|4445.2|4445.6|4445.2|4445.6|4445.2|4445.6|4445.2|277
1628693760000|2021-08-11 14:56:00|||||||||371
1628693770000|2021-08-11 14:56:10|4445.35|4444.95|4445.35|4444.95|4445.6|4445.2|4445.35|4444.95|460
1628693780000|2021-08-11 14:56:20|||||||||231
1628693790000|2021-08-11 14:56:30|4445.1|4444.7|4445.6|4445.2|4445.6|4445.2|4445.1|4444.7|619
1628693800000|2021-08-11 14:56:40|4445.85|4445.45|4445.85|4445.45|4445.85|4445.45|4445.6|4445.2|369
1628693810000|2021-08-11 14:56:50|4445.6|4445.2|4445.85|4445.45|4445.85|4445.45|4445.6|4445.2|255
1628693820000|2021-08-11 14:57:00|4446.1|4445.7|4446.35|4445.95|4446.35|4445.95|4445.85|4445.45|323
1628693830000|2021-08-11 14:57:10|4446.1|4445.7|4446.1|4445.7|4446.1|4445.7|4445.85|4445.45|451
1628693840000|2021-08-11 14:57:20|4445.85|4445.45|4445.6|4445.2|4445.85|4445.45|4445.6|4445.2|360
1628693850000|2021-08-11 14:57:30|4445.85|4445.45|4445.6|4445.2|4445.85|4445.45|4445.6|4445.2|220
1628693860000|2021-08-11 14:57:40|4445.35|4444.95|4445.35|4444.95|4445.35|4444.95|4445.35|4444.95|274
1628693870000|2021-08-11 14:57:50|4445.1|4444.7|4445.1|4444.7|4445.1|4444.7|4445.1|4444.7|55
1628693880000|2021-08-11 14:58:00|4444.85|4444.45|4445.6|4445.2|4445.6|4445.2|4444.85|4444.45|523
1628693890000|2021-08-11 14:58:10|4445.35|4444.95|4445.35|4444.95|4445.6|4445.2|4445.35|4444.95|202
1628693900000|2021-08-11 14:58:20|4445.6|4445.2|4445.35|4444.95|4445.6|4445.2|4445.35|4444.95|182
1628693910000|2021-08-11 14:58:30|4445.6|4445.2|4445.1|4444.7|4445.6|4445.2|4445.1|4444.7|212
1628693920000|2021-08-11 14:58:40|4444.85|4444.45|4444.85|4444.45|4444.85|4444.45|4444.85|4444.45|155
1628693930000|2021-08-11 14:58:50|4444.6|4444.2|4444.6|4444.2|4444.6|4444.2|4444.35|4443.95|867
1628693940000|2021-08-11 14:59:00|4444.85|4444.45|4444.35|4443.95|4444.85|4444.45|4444.35|4443.95|599
1628693950000|2021-08-11 14:59:10|4444.1|4443.7|4443.85|4443.45|4444.1|4443.7|4443.85|4443.45|434
1628693960000|2021-08-11 14:59:20|4444.1|4443.7|4444.1|4443.7|4444.1|4443.7|4443.85|4443.45|474
1628693970000|2021-08-11 14:59:30|4444.35|4443.95|4444.1|4443.7|4444.35|4443.95|4444.1|4443.7|207
1628693980000|2021-08-11 14:59:40|4443.85|4443.45|4444.1|4443.7|4444.1|4443.7|4443.85|4443.45|414
1628693990000|2021-08-11 14:59:50|4444.35|4443.95|4444.1|4443.7|4444.35|4443.95|4444.1|4443.7|252
1628694000000|2021-08-11 15:00:00|4444.35|4443.95|4443.85|4443.45|4444.35|4443.95|4443.85|4443.45|1274
1628694010000|2021-08-11 15:00:10|4443.6|4443.2|4443.35|4442.95|4443.6|4443.2|4443.35|4442.95|1013
1628694020000|2021-08-11 15:00:20|4443.6|4443.2|4443.6|4443.2|4443.6|4443.2|4443.6|4443.2|225
1628694030000|2021-08-11 15:00:30|||||||||32
1628694040000|2021-08-11 15:00:40|4443.72|4443.32|4443.85|4443.45|4443.85|4443.45|4443.6|4443.2|537
1628694050000|2021-08-11 15:00:50|4443.6|4443.2|4443.85|4443.45|4443.85|4443.45|4443.6|4443.2|169
1628694060000|2021-08-11 15:01:00|4443.6|4443.2|4443.35|4442.95|4443.85|4443.45|4443.35|4442.95|540
1628694070000|2021-08-11 15:01:10|4443.1|4442.7|4443.1|4442.7|4443.1|4442.7|4443.1|4442.7|1137
1628694080000|2021-08-11 15:01:20|4443.35|4442.95|4443.35|4442.95|4443.35|4442.95|4443.35|4442.95|482
1628694090000|2021-08-11 15:01:30|||||||||279
1628694100000|2021-08-11 15:01:40|4443.1|4442.7|4443.35|4442.95|4443.35|4442.95|4443.1|4442.7|744
1628694110000|2021-08-11 15:01:50|4443.47|4443.07|4443.1|4442.7|4443.47|4443.07|4442.85|4442.45|716
1628694120000|2021-08-11 15:02:00|4443.35|4442.95|4442.85|4442.45|4443.35|4442.95|4442.85|4442.45|1091
1628694130000|2021-08-11 15:02:10|4443.1|4442.7|4442.85|4442.45|4443.1|4442.7|4442.85|4442.45|1002
1628694140000|2021-08-11 15:02:20|4443.1|4442.7|4442.6|4442.2|4443.1|4442.7|4442.6|4442.2|776
1628694150000|2021-08-11 15:02:30|4442.35|4441.95|4441.85|4441.45|4442.6|4442.2|4441.85|4441.45|1983
1628694160000|2021-08-11 15:02:40|4441.6|4441.2|4442.35|4441.95|4442.35|4441.95|4441.35|4440.95|1524
1628694170000|2021-08-11 15:02:50|4442.1|4441.7|4441.6|4441.2|4442.1|4441.7|4441.6|4441.2|646
1628694180000|2021-08-11 15:03:00|4441.35|4440.95|4440.35|4439.95|4441.6|4441.2|4440.35|4439.95|1583
1628694190000|2021-08-11 15:03:10|4440.1|4439.7|4440.85|4440.45|4440.85|4440.45|4439.6|4439.2|2301
1628694200000|2021-08-11 15:03:20|4441.1|4440.7|4441.1|4440.7|4441.35|4440.95|4440.85|4440.45|1472
1628694210000|2021-08-11 15:03:30|4441.35|4440.95|4441.6|4441.2|4441.85|4441.45|4441.35|4440.95|893
1628694220000|2021-08-11 15:03:40|4441.85|4441.45|4442.1|4441.7|4442.35|4441.95|4441.6|4441.2|1111
1628694230000|2021-08-11 15:03:50|4441.85|4441.45|4441.6|4441.2|4441.85|4441.45|4441.35|4440.95|516
1628694240000|2021-08-11 15:04:00|4441.85|4441.45|4441.6|4441.2|4441.85|4441.45|4441.35|4440.95|1064
1628694250000|2021-08-11 15:04:10|4441.35|4440.95|4441.35|4440.95|4441.6|4441.2|4441.35|4440.95|378
1628694260000|2021-08-11 15:04:20|4441.6|4441.2|4441.35|4440.95|4441.85|4441.45|4441.35|4440.95|535
1628694270000|2021-08-11 15:04:30|4441.6|4441.2|4441.35|4440.95|4441.6|4441.2|4441.35|4440.95|324
1628694280000|2021-08-11 15:04:40|4441.6|4441.2|4441.6|4441.2|4441.6|4441.2|4441.35|4440.95|475
1628694290000|2021-08-11 15:04:50|4441.35|4440.95|4441.6|4441.2|4441.6|4441.2|4441.35|4440.95|547
1628694300000|2021-08-11 15:05:00|4441.1|4440.7|4440.6|4440.2|4441.1|4440.7|4440.6|4440.2|1066
1628694310000|2021-08-11 15:05:10|4440.85|4440.45|4441.35|4440.95|4441.35|4440.95|4440.6|4440.2|776
1628694320000|2021-08-11 15:05:20|4441.6|4441.2|4441.85|4441.45|4441.85|4441.45|4441.6|4441.2|634
1628694330000|2021-08-11 15:05:30|4441.6|4441.2|4441.85|4441.45|4441.85|4441.45|4441.6|4441.2|607
1628694340000|2021-08-11 15:05:40|||||||||522
1628694350000|2021-08-11 15:05:50|4442.1|4441.7|4442.35|4441.95|4442.35|4441.95|4442.1|4441.7|864
1628694360000|2021-08-11 15:06:00|4442.1|4441.7|4442.1|4441.7|4442.1|4441.7|4441.85|4441.45|436
1628694370000|2021-08-11 15:06:10|4441.85|4441.45|4442.1|4441.7|4442.35|4441.95|4441.85|4441.45|442
1628694380000|2021-08-11 15:06:20|4442.35|4441.95|4442.28|4441.88|4442.53|4442.13|4442.28|4441.88|166
1628694390000|2021-08-11 15:06:30|4442.53|4442.13|4442.28|4441.88|4442.53|4442.13|4442.03|4441.63|936
1628694400000|2021-08-11 15:06:40|||||||||120
1628694410000|2021-08-11 15:06:50|4442.53|4442.13|4442.28|4441.88|4442.53|4442.13|4442.28|4441.88|406
1628694420000|2021-08-11 15:07:00|4442.4|4442|4442.53|4442.13|4442.53|4442.13|4442.4|4442|414
1628694430000|2021-08-11 15:07:10|4442.28|4441.88|4442.03|4441.63|4442.53|4442.13|4442.03|4441.63|908
1628694440000|2021-08-11 15:07:20|4442.28|4441.88|4442.03|4441.63|4442.28|4441.88|4442.03|4441.63|434
1628694450000|2021-08-11 15:07:30|4442.28|4441.88|4442.28|4441.88|4442.28|4441.88|4442.03|4441.63|514
1628694460000|2021-08-11 15:07:40|4442.03|4441.63|4442.03|4441.63|4442.03|4441.63|4441.78|4441.38|719
1628694470000|2021-08-11 15:07:50|4441.78|4441.38|4441.53|4441.13|4441.78|4441.38|4441.53|4441.13|830
1628694480000|2021-08-11 15:08:00|4441.28|4440.88|4441.03|4440.63|4441.28|4440.88|4441.03|4440.63|511
1628694490000|2021-08-11 15:08:10|4441.28|4440.88|4441.28|4440.88|4441.28|4440.88|4441.28|4440.88|225
1628694500000|2021-08-11 15:08:20|4441.53|4441.13|4441.28|4440.88|4441.53|4441.13|4441.28|4440.88|554
1628694510000|2021-08-11 15:08:30|4441.03|4440.63|4441.28|4440.88|4441.28|4440.88|4441.03|4440.63|459
1628694520000|2021-08-11 15:08:40|4441.03|4440.63|4441.28|4440.88|4441.28|4440.88|4441.03|4440.63|260
1628694530000|2021-08-11 15:08:50|4441.53|4441.13|4441.53|4441.13|4441.78|4441.38|4441.53|4441.13|509
1628694540000|2021-08-11 15:09:00|4441.28|4440.88|4441.28|4440.88|4441.28|4440.88|4441.03|4440.63|323
1628694550000|2021-08-11 15:09:10|4441.03|4440.63|4441.28|4440.88|4441.28|4440.88|4441.03|4440.63|233
1628694560000|2021-08-11 15:09:20|4441.03|4440.63|4441.03|4440.63|4441.03|4440.63|4441.03|4440.63|162
1628694570000|2021-08-11 15:09:30|4441.28|4440.88|4441.03|4440.63|4441.28|4440.88|4441.03|4440.63|238
1628694580000|2021-08-11 15:09:40|4440.78|4440.38|4440.53|4440.13|4441.03|4440.63|4440.28|4439.88|542
1628694590000|2021-08-11 15:09:50|4440.78|4440.38|4441.03|4440.63|4441.03|4440.63|4440.53|4440.13|365
1628694600000|2021-08-11 15:10:00|4440.78|4440.38|4440.53|4440.13|4440.78|4440.38|4440.53|4440.13|491
1628694610000|2021-08-11 15:10:10|||||||||152
1628694620000|2021-08-11 15:10:20|4440.78|4440.38|4440.53|4440.13|4440.78|4440.38|4440.53|4440.13|150
1628694630000|2021-08-11 15:10:30|4440.78|4440.38|4440.53|4440.13|4440.78|4440.38|4440.53|4440.13|361
1628694640000|2021-08-11 15:10:40|4440.28|4439.88|4440.03|4439.63|4440.28|4439.88|4439.78|4439.38|477
1628694650000|2021-08-11 15:10:50|4440.28|4439.88|4440.03|4439.63|4440.28|4439.88|4440.03|4439.63|386
1628694660000|2021-08-11 15:11:00|4439.53|4439.13|4439.03|4438.63|4439.53|4439.13|4438.78|4438.38|2086
1628694670000|2021-08-11 15:11:10|4439.28|4438.88|4439.78|4439.38|4439.78|4439.38|4439.03|4438.63|2093
1628694680000|2021-08-11 15:11:20|4440.03|4439.63|4439.78|4439.38|4440.03|4439.63|4439.53|4439.13|811
1628694690000|2021-08-11 15:11:30|4440.03|4439.63|4440.03|4439.63|4440.03|4439.63|4439.78|4439.38|377
1628694700000|2021-08-11 15:11:40|4440.28|4439.88|4440.28|4439.88|4440.28|4439.88|4440.03|4439.63|301
1628694710000|2021-08-11 15:11:50|4440.53|4440.13|4440.53|4440.13|4440.53|4440.13|4440.53|4440.13|297
1628694720000|2021-08-11 15:12:00|4440.78|4440.38|4440.78|4440.38|4441.03|4440.63|4440.53|4440.13|655
1628694730000|2021-08-11 15:12:10|4441.03|4440.63|4440.28|4439.88|4441.03|4440.63|4440.28|4439.88|740
1628694740000|2021-08-11 15:12:20|4440.53|4440.13|4440.03|4439.63|4440.53|4440.13|4440.03|4439.63|470
1628694750000|2021-08-11 15:12:30|4440.28|4439.88|4440.78|4440.38|4440.78|4440.38|4440.28|4439.88|399
1628694760000|2021-08-11 15:12:40|4440.53|4440.13|4440.78|4440.38|4440.78|4440.38|4440.53|4440.13|221
1628694770000|2021-08-11 15:12:50|||||||||67
1628694780000|2021-08-11 15:13:00|4441.03|4440.63|4440.78|4440.38|4441.03|4440.63|4440.78|4440.38|383
1628694790000|2021-08-11 15:13:10|4441.03|4440.63|4441.28|4440.88|4441.53|4441.13|4440.78|4440.38|485
1628694800000|2021-08-11 15:13:20|4441.53|4441.13|4441.28|4440.88|4441.53|4441.13|4441.28|4440.88|341
1628694810000|2021-08-11 15:13:30|4441.53|4441.13|4441.78|4441.38|4441.78|4441.38|4441.28|4440.88|308
1628694820000|2021-08-11 15:13:40|||||||||394
1628694830000|2021-08-11 15:13:50|4441.53|4441.13|4441.28|4440.88|4441.53|4441.13|4441.28|4440.88|421
1628694840000|2021-08-11 15:14:00|4441.03|4440.63|4441.28|4440.88|4441.28|4440.88|4441.03|4440.63|709
1628694850000|2021-08-11 15:14:10|4441.03|4440.63|4441.03|4440.63|4441.28|4440.88|4441.03|4440.63|475
1628694860000|2021-08-11 15:14:20|4441.28|4440.88|4441.28|4440.88|4441.28|4440.88|4441.03|4440.63|285
1628694870000|2021-08-11 15:14:30|4441.15|4440.75|4441.28|4440.88|4441.28|4440.88|4441.03|4440.63|230
1628694880000|2021-08-11 15:14:40|4441.03|4440.63|4441.28|4440.88|4441.53|4441.13|4441.03|4440.63|240
1628694890000|2021-08-11 15:14:50|4441.53|4441.13|4440.78|4440.38|4441.53|4441.13|4440.78|4440.38|466
1628694900000|2021-08-11 15:15:00|4440.28|4439.88|4440.53|4440.13|4440.53|4440.13|4440.28|4439.88|1187
1628694910000|2021-08-11 15:15:10|4440.78|4440.38|4441.28|4440.88|4441.53|4441.13|4440.78|4440.38|619
1628694920000|2021-08-11 15:15:20|4441.03|4440.63|4441.28|4440.88|4441.53|4441.13|4441.03|4440.63|381
1628694930000|2021-08-11 15:15:30|4441.03|4440.63|4440.78|4440.38|4441.28|4440.88|4440.78|4440.38|671
1628694940000|2021-08-11 15:15:40|4440.53|4440.13|4440.78|4440.38|4441.03|4440.63|4440.53|4440.13|389
1628694950000|2021-08-11 15:15:50|4441.03|4440.63|4440.78|4440.38|4441.03|4440.63|4440.53|4440.13|379
1628694960000|2021-08-11 15:16:00|4440.53|4440.13|4440.28|4439.88|4440.53|4440.13|4440.03|4439.63|640
1628694970000|2021-08-11 15:16:10|4440.03|4439.63|4439.78|4439.38|4440.03|4439.63|4439.78|4439.38|233
1628694980000|2021-08-11 15:16:20|4439.53|4439.13|4439.28|4438.88|4439.53|4439.13|4439.28|4438.88|529
1628694990000|2021-08-11 15:16:30|4439.03|4438.63|4439.03|4438.63|4439.03|4438.63|4438.78|4438.38|601
1628695000000|2021-08-11 15:16:40|4438.78|4438.38|4438.53|4438.13|4438.78|4438.38|4438.53|4438.13|757
1628695010000|2021-08-11 15:16:50|4438.28|4437.88|4438.78|4438.38|4438.78|4438.38|4438.03|4437.63|1385
1628695020000|2021-08-11 15:17:00|4438.53|4438.13|4438.28|4437.88|4438.53|4438.13|4438.28|4437.88|1032
1628695030000|2021-08-11 15:17:10|4438.53|4438.13|4438.53|4438.13|4438.78|4438.38|4438.28|4437.88|681
1628695040000|2021-08-11 15:17:20|4438.78|4438.38|4439.03|4438.63|4439.03|4438.63|4438.53|4438.13|787
1628695050000|2021-08-11 15:17:30|4439.28|4438.88|4439.03|4438.63|4439.28|4438.88|4439.03|4438.63|434
1628695060000|2021-08-11 15:17:40|4438.9|4438.5|4439.03|4438.63|4439.28|4438.88|4438.78|4438.38|557
1628695070000|2021-08-11 15:17:50|||||||||280
1628695080000|2021-08-11 15:18:00|4438.78|4438.38|4438.78|4438.38|4438.78|4438.38|4438.53|4438.13|354
1628695090000|2021-08-11 15:18:10|4439.03|4438.63|4439.28|4438.88|4439.28|4438.88|4438.78|4438.38|412
1628695100000|2021-08-11 15:18:20|4439.53|4439.13|4439.28|4438.88|4439.53|4439.13|4439.28|4438.88|198
1628695110000|2021-08-11 15:18:30|4439.03|4438.63|4438.78|4438.38|4439.03|4438.63|4438.53|4438.13|328
1628695120000|2021-08-11 15:18:40|4439.03|4438.63|4439.03|4438.63|4439.03|4438.63|4438.78|4438.38|270
1628695130000|2021-08-11 15:18:50|4438.78|4438.38|4438.78|4438.38|4439.03|4438.63|4438.78|4438.38|244
1628695140000|2021-08-11 15:19:00|4439.03|4438.63|4438.53|4438.13|4439.03|4438.63|4438.53|4438.13|376
1628695150000|2021-08-11 15:19:10|4438.78|4438.38|4438.53|4438.13|4438.78|4438.38|4438.53|4438.13|359
1628695160000|2021-08-11 15:19:20|4438.78|4438.38|4439.03|4438.63|4439.03|4438.63|4438.78|4438.38|212
1628695170000|2021-08-11 15:19:30|4439.28|4438.88|4439.03|4438.63|4439.28|4438.88|4439.03|4438.63|259
1628695180000|2021-08-11 15:19:40|4438.78|4438.38|4438.78|4438.38|4438.78|4438.38|4438.78|4438.38|259
1628695190000|2021-08-11 15:19:50|4439.03|4438.63|4439.03|4438.63|4439.28|4438.88|4439.03|4438.63|231
1628695200000|2021-08-11 15:20:00|4439.28|4438.88|4439.28|4438.88|4439.28|4438.88|4439.03|4438.63|415
1628695210000|2021-08-11 15:20:10|4439.53|4439.13|4439.78|4439.38|4439.78|4439.38|4439.53|4439.13|713
1628695220000|2021-08-11 15:20:20|4439.53|4439.13|4439.78|4439.38|4440.03|4439.63|4439.53|4439.13|519
1628695230000|2021-08-11 15:20:30|4439.53|4439.13|4439.78|4439.38|4439.78|4439.38|4439.53|4439.13|206
1628695240000|2021-08-11 15:20:40|4440.03|4439.63|4440.28|4439.88|4440.28|4439.88|4440.03|4439.63|813
1628695250000|2021-08-11 15:20:50|4440.53|4440.13|4440.28|4439.88|4440.53|4440.13|4440.28|4439.88|305
1628695260000|2021-08-11 15:21:00|4440.53|4440.13|4441.28|4440.88|4441.28|4440.88|4440.53|4440.13|1659
1628695270000|2021-08-11 15:21:10|4441.4|4441|4441.53|4441.13|4441.53|4441.13|4441.03|4440.63|568
1628695280000|2021-08-11 15:21:20|4441.28|4440.88|4441.28|4440.88|4441.28|4440.88|4441.28|4440.88|733
1628695290000|2021-08-11 15:21:30|4441.03|4440.63|4441.28|4440.88|4441.28|4440.88|4441.03|4440.63|589
1628695300000|2021-08-11 15:21:40|4441.03|4440.63|4441.53|4441.13|4441.53|4441.13|4441.03|4440.63|200
1628695310000|2021-08-11 15:21:50|4441.28|4440.88|4441.28|4440.88|4441.28|4440.88|4441.28|4440.88|235
1628695320000|2021-08-11 15:22:00|4441.53|4441.13|4441.78|4441.38|4441.78|4441.38|4441.53|4441.13|835
1628695330000|2021-08-11 15:22:10|4441.53|4441.13|4441.53|4441.13|4441.53|4441.13|4441.53|4441.13|284
1628695340000|2021-08-11 15:22:20|4441.78|4441.38|4441.78|4441.38|4441.78|4441.38|4441.53|4441.13|533
1628695350000|2021-08-11 15:22:30|4441.53|4441.13|4441.53|4441.13|4441.78|4441.38|4441.53|4441.13|229
1628695360000|2021-08-11 15:22:40|4441.65|4441.25|4441.78|4441.38|4442.03|4441.63|4441.53|4441.13|519
1628695370000|2021-08-11 15:22:50|4442.03|4441.63|4442.03|4441.63|4442.03|4441.63|4441.78|4441.38|280
1628695380000|2021-08-11 15:23:00|4442.28|4441.88|4441.53|4441.13|4442.28|4441.88|4441.53|4441.13|780
1628695390000|2021-08-11 15:23:10|4441.78|4441.38|4441.28|4440.88|4441.78|4441.38|4441.28|4440.88|302
1628695400000|2021-08-11 15:23:20|4441.03|4440.63|4441.53|4441.13|4441.78|4441.38|4441.03|4440.63|414
1628695410000|2021-08-11 15:23:30|4441.78|4441.38|4441.78|4441.38|4441.78|4441.38|4441.78|4441.38|45
1628695420000|2021-08-11 15:23:40|4441.53|4441.13|4441.53|4441.13|4441.78|4441.38|4441.53|4441.13|164
1628695430000|2021-08-11 15:23:50|4441.28|4440.88|4441.28|4440.88|4441.28|4440.88|4441.28|4440.88|80
1628695440000|2021-08-11 15:24:00|||||||||24
1628695450000|2021-08-11 15:24:10|4441.53|4441.13|4441.28|4440.88|4441.53|4441.13|4441.28|4440.88|139
1628695460000|2021-08-11 15:24:20|4441.53|4441.13|4441.78|4441.38|4441.78|4441.38|4441.53|4441.13|195
1628695470000|2021-08-11 15:24:30|4442.03|4441.63|4442.03|4441.63|4442.03|4441.63|4441.78|4441.38|278
1628695480000|2021-08-11 15:24:40|||||||||144
1628695490000|2021-08-11 15:24:50|4441.78|4441.38|4442.03|4441.63|4442.03|4441.63|4441.78|4441.38|260
1628695500000|2021-08-11 15:25:00|4441.78|4441.38|4441.78|4441.38|4442.03|4441.63|4441.78|4441.38|501
1628695510000|2021-08-11 15:25:10|4441.53|4441.13|4442.03|4441.63|4442.03|4441.63|4441.53|4441.13|261
1628695520000|2021-08-11 15:25:20|4441.78|4441.38|4442.03|4441.63|4442.03|4441.63|4441.78|4441.38|293
1628695530000|2021-08-11 15:25:30|4442.28|4441.88|4442.28|4441.88|4442.28|4441.88|4442.28|4441.88|327
1628695540000|2021-08-11 15:25:40|4442.03|4441.63|4442.03|4441.63|4442.03|4441.63|4442.03|4441.63|123
1628695550000|2021-08-11 15:25:50|4442.28|4441.88|4441.78|4441.38|4442.28|4441.88|4441.78|4441.38|213
1628695560000|2021-08-11 15:26:00|4442.03|4441.63|4442.03|4441.63|4442.28|4441.88|4442.03|4441.63|139
1628695570000|2021-08-11 15:26:10|4441.78|4441.38|4442.03|4441.63|4442.03|4441.63|4441.78|4441.38|174
1628695580000|2021-08-11 15:26:20|4441.78|4441.38|4441.78|4441.38|4441.78|4441.38|4441.53|4441.13|161
1628695590000|2021-08-11 15:26:30|4442.03|4441.63|4441.78|4441.38|4442.03|4441.63|4441.78|4441.38|225
1628695600000|2021-08-11 15:26:40|4441.53|4441.13|4441.53|4441.13|4441.53|4441.13|4441.53|4441.13|58
1628695610000|2021-08-11 15:26:50|4441.28|4440.88|4441.78|4441.38|4441.78|4441.38|4441.28|4440.88|239
1628695620000|2021-08-11 15:27:00|4442.03|4441.63|4441.78|4441.38|4442.03|4441.63|4441.53|4441.13|292
1628695630000|2021-08-11 15:27:10|4441.53|4441.13|4441.28|4440.88|4441.53|4441.13|4441.28|4440.88|240
1628695640000|2021-08-11 15:27:20|4441.53|4441.13|4441.53|4441.13|4441.53|4441.13|4441.53|4441.13|155
1628695650000|2021-08-11 15:27:30|4441.28|4440.88|4441.28|4440.88|4441.53|4441.13|4441.28|4440.88|224
1628695660000|2021-08-11 15:27:40|4441.53|4441.13|4441.03|4440.63|4441.53|4441.13|4441.03|4440.63|184
1628695670000|2021-08-11 15:27:50|4440.78|4440.38|4440.28|4439.88|4440.78|4440.38|4440.28|4439.88|457
1628695680000|2021-08-11 15:28:00|4440.4|4440|4440.53|4440.13|4440.53|4440.13|4440.28|4439.88|533
1628695690000|2021-08-11 15:28:10|4440.78|4440.38|4441.03|4440.63|4441.28|4440.88|4440.78|4440.38|394
1628695700000|2021-08-11 15:28:20|||||||||122
1628695710000|2021-08-11 15:28:30|4441.28|4440.88|4441.28|4440.88|4441.28|4440.88|4441.03|4440.63|190
1628695720000|2021-08-11 15:28:40|||||||||57
1628695730000|2021-08-11 15:28:50|4441.03|4440.63|4441.28|4440.88|4441.28|4440.88|4441.03|4440.63|194
1628695740000|2021-08-11 15:29:00|4441.03|4440.63|4441.03|4440.63|4441.28|4440.88|4441.03|4440.63|414
1628695750000|2021-08-11 15:29:10|4440.78|4440.38|4440.53|4440.13|4440.78|4440.38|4440.53|4440.13|224
1628695760000|2021-08-11 15:29:20|4440.28|4439.88|4440.28|4439.88|4440.53|4440.13|4440.28|4439.88|100
1628695770000|2021-08-11 15:29:30|4440.03|4439.63|4440.28|4439.88|4440.28|4439.88|4440.03|4439.63|326
1628695780000|2021-08-11 15:29:40|4440.03|4439.63|4440.03|4439.63|4440.28|4439.88|4440.03|4439.63|171
1628695790000|2021-08-11 15:29:50|4439.78|4439.38|4440.03|4439.63|4440.03|4439.63|4439.78|4439.38|599
1628695800000|2021-08-11 15:30:00|4439.78|4439.38|4439.28|4438.88|4439.78|4439.38|4439.28|4438.88|961
1628695810000|2021-08-11 15:30:10|4439.03|4438.63|4439.03|4438.63|4439.03|4438.63|4438.78|4438.38|916
1628695820000|2021-08-11 15:30:20|4439.28|4438.88|4438.53|4438.13|4439.28|4438.88|4438.53|4438.13|538
1628695830000|2021-08-11 15:30:30|4438.28|4437.88|4438.53|4438.13|4438.78|4438.38|4438.28|4437.88|574
1628695840000|2021-08-11 15:30:40|4438.78|4438.38|4439.53|4439.13|4439.53|4439.13|4438.78|4438.38|555
1628695850000|2021-08-11 15:30:50|4439.78|4439.38|4439.78|4439.38|4439.78|4439.38|4439.53|4439.13|407
1628695860000|2021-08-11 15:31:00|4440.03|4439.63|4439.78|4439.38|4440.28|4439.88|4439.78|4439.38|534
1628695870000|2021-08-11 15:31:10|4440.03|4439.63|4439.78|4439.38|4440.03|4439.63|4439.78|4439.38|361
1628695880000|2021-08-11 15:31:20|4440.03|4439.63|4439.78|4439.38|4440.03|4439.63|4439.78|4439.38|163
1628695890000|2021-08-11 15:31:30|4439.53|4439.13|4439.28|4438.88|4439.53|4439.13|4439.28|4438.88|186
1628695900000|2021-08-11 15:31:40|4439.53|4439.13|4439.53|4439.13|4439.53|4439.13|4439.28|4438.88|331
1628695910000|2021-08-11 15:31:50|4439.78|4439.38|4440.03|4439.63|4440.03|4439.63|4439.78|4439.38|143
1628695920000|2021-08-11 15:32:00|4439.78|4439.38|4439.78|4439.38|4440.28|4439.88|4439.78|4439.38|460
1628695930000|2021-08-11 15:32:10|4440.03|4439.63|4440.28|4439.88|4440.28|4439.88|4440.03|4439.63|134
1628695940000|2021-08-11 15:32:20|4440.03|4439.63|4439.53|4439.13|4440.03|4439.63|4439.53|4439.13|151
1628695950000|2021-08-11 15:32:30|4439.28|4438.88|4439.78|4439.38|4440.03|4439.63|4439.28|4438.88|270
1628695960000|2021-08-11 15:32:40|4439.9|4439.5|4440.03|4439.63|4440.03|4439.63|4439.78|4439.38|159
1628695970000|2021-08-11 15:32:50|4440.28|4439.88|4440.53|4440.13|4440.53|4440.13|4440.03|4439.63|311
1628695980000|2021-08-11 15:33:00|4440.28|4439.88|4440.28|4439.88|4440.28|4439.88|4439.78|4439.38|281
1628695990000|2021-08-11 15:33:10|4440.53|4440.13|4440.78|4440.38|4441.03|4440.63|4440.53|4440.13|619
1628696000000|2021-08-11 15:33:20|4441.03|4440.63|4441.28|4440.88|4441.28|4440.88|4441.03|4440.63|227
1628696010000|2021-08-11 15:33:30|4441.53|4441.13|4441.53|4441.13|4441.53|4441.13|4441.28|4440.88|331
1628696020000|2021-08-11 15:33:40|4441.28|4440.88|4441.28|4440.88|4441.53|4441.13|4441.28|4440.88|225
1628696030000|2021-08-11 15:33:50|4441.53|4441.13|4441.53|4441.13|4441.53|4441.13|4441.28|4440.88|213
1628696040000|2021-08-11 15:34:00|4441.78|4441.38|4441.28|4440.88|4441.78|4441.38|4441.28|4440.88|657
1628696050000|2021-08-11 15:34:10|4441.53|4441.13|4441.03|4440.63|4441.53|4441.13|4441.03|4440.63|460
1628696060000|2021-08-11 15:34:20|4441.28|4440.88|4441.28|4440.88|4441.28|4440.88|4441.03|4440.63|226
1628696070000|2021-08-11 15:34:30|4441.15|4440.75|4441.03|4440.63|4441.28|4440.88|4441.03|4440.63|199
1628696080000|2021-08-11 15:34:40|4441.28|4440.88|4441.03|4440.63|4441.28|4440.88|4441.03|4440.63|182
1628696090000|2021-08-11 15:34:50|4441.28|4440.88|4441.03|4440.63|4441.28|4440.88|4441.03|4440.63|86
1628696100000|2021-08-11 15:35:00|4440.78|4440.38|4441.28|4440.88|4441.28|4440.88|4440.78|4440.38|444
1628696110000|2021-08-11 15:35:10|4441.53|4441.13|4441.28|4440.88|4441.53|4441.13|4441.28|4440.88|272
1628696120000|2021-08-11 15:35:20|4441.03|4440.63|4441.03|4440.63|4441.28|4440.88|4441.03|4440.63|233
1628696130000|2021-08-11 15:35:30|4440.78|4440.38|4440.53|4440.13|4441.03|4440.63|4440.28|4439.88|463
1628696140000|2021-08-11 15:35:40|4440.28|4439.88|4440.53|4440.13|4440.78|4440.38|4440.28|4439.88|254
1628696150000|2021-08-11 15:35:50|||||||||84
1628696160000|2021-08-11 15:36:00|4440.28|4439.88|4440.78|4440.38|4440.78|4440.38|4440.28|4439.88|313
1628696170000|2021-08-11 15:36:10|4440.53|4440.13|4440.53|4440.13|4440.53|4440.13|4440.28|4439.88|139
1628696180000|2021-08-11 15:36:20|4440.78|4440.38|4440.53|4440.13|4441.03|4440.63|4440.53|4440.13|301
1628696190000|2021-08-11 15:36:30|4440.28|4439.88|4440.28|4439.88|4440.53|4440.13|4440.28|4439.88|110
1628696200000|2021-08-11 15:36:40|4440.53|4440.13|4441.03|4440.63|4441.03|4440.63|4440.53|4440.13|776
1628696210000|2021-08-11 15:36:50|4440.78|4440.38|4440.78|4440.38|4441.03|4440.63|4440.78|4440.38|211
1628696220000|2021-08-11 15:37:00|4441.03|4440.63|4441.53|4441.13|4441.53|4441.13|4441.03|4440.63|191
1628696230000|2021-08-11 15:37:10|4441.78|4441.38|4441.78|4441.38|4441.78|4441.38|4441.78|4441.38|194
1628696240000|2021-08-11 15:37:20|4442.03|4441.63|4441.78|4441.38|4442.03|4441.63|4441.78|4441.38|219
1628696250000|2021-08-11 15:37:30|4441.53|4441.13|4441.03|4440.63|4441.53|4441.13|4441.03|4440.63|332
1628696260000|2021-08-11 15:37:40|4441.28|4440.88|4440.78|4440.38|4441.28|4440.88|4440.78|4440.38|144
1628696270000|2021-08-11 15:37:50|4440.53|4440.13|4440.53|4440.13|4440.65|4440.25|4440.53|4440.13|216
1628696280000|2021-08-11 15:38:00|4440.78|4440.38|4440.53|4440.13|4440.78|4440.38|4440.28|4439.88|125
1628696290000|2021-08-11 15:38:10|4440.78|4440.38|4440.78|4440.38|4440.78|4440.38|4440.53|4440.13|238
1628696300000|2021-08-11 15:38:20|4441.03|4440.63|4441.03|4440.63|4441.03|4440.63|4441.03|4440.63|155
1628696310000|2021-08-11 15:38:30|4440.78|4440.38|4440.53|4440.13|4440.78|4440.38|4440.53|4440.13|149
1628696320000|2021-08-11 15:38:40|4440.78|4440.38|4440.78|4440.38|4440.78|4440.38|4440.78|4440.38|141
1628696330000|2021-08-11 15:38:50|4440.53|4440.13|4440.03|4439.63|4440.78|4440.38|4440.03|4439.63|314
1628696340000|2021-08-11 15:39:00|4440.28|4439.88|4440.28|4439.88|4440.28|4439.88|4440.03|4439.63|270
1628696350000|2021-08-11 15:39:10|4440.53|4440.13|4440.53|4440.13|4440.78|4440.38|4440.53|4440.13|204
1628696360000|2021-08-11 15:39:20|4440.78|4440.38|4440.53|4440.13|4440.78|4440.38|4440.53|4440.13|140
1628696370000|2021-08-11 15:39:30|4440.4|4440|4440.28|4439.88|4440.53|4440.13|4440.28|4439.88|101
1628696380000|2021-08-11 15:39:40|4440.53|4440.13|4440.53|4440.13|4440.65|4440.25|4440.53|4440.13|418
1628696390000|2021-08-11 15:39:50|4440.28|4439.88|4440.28|4439.88|4440.53|4440.13|4440.28|4439.88|117
1628696400000|2021-08-11 15:40:00|4440.15|4439.75|4440.28|4439.88|4440.28|4439.88|4440.03|4439.63|337
1628696410000|2021-08-11 15:40:10|4440.53|4440.13|4440.03|4439.63|4440.53|4440.13|4440.03|4439.63|309
1628696420000|2021-08-11 15:40:20|4440.28|4439.88|4440.28|4439.88|4440.28|4439.88|4440.28|4439.88|95
1628696430000|2021-08-11 15:40:30|4440.03|4439.63|4440.03|4439.63|4440.28|4439.88|4440.03|4439.63|117
1628696440000|2021-08-11 15:40:40|4440.28|4439.88|4440.28|4439.88|4440.53|4440.13|4440.28|4439.88|294
1628696450000|2021-08-11 15:40:50|4440.03|4439.63|4439.78|4439.38|4440.28|4439.88|4439.78|4439.38|241
1628696460000|2021-08-11 15:41:00|4440.03|4439.63|4440.03|4439.63|4440.28|4439.88|4440.03|4439.63|205
1628696470000|2021-08-11 15:41:10|4440.28|4439.88|4440.03|4439.63|4440.28|4439.88|4440.03|4439.63|151
1628696480000|2021-08-11 15:41:20|4440.28|4439.88|4440.28|4439.88|4440.53|4440.13|4440.28|4439.88|190
1628696490000|2021-08-11 15:41:30|||||||||76
1628696500000|2021-08-11 15:41:40|4440.03|4439.63|4439.53|4439.13|4440.03|4439.63|4439.53|4439.13|229
1628696510000|2021-08-11 15:41:50|4439.28|4438.88|4439.53|4439.13|4439.53|4439.13|4439.28|4438.88|528
1628696520000|2021-08-11 15:42:00|4439.28|4438.88|4439.78|4439.38|4439.78|4439.38|4439.28|4438.88|339
1628696530000|2021-08-11 15:42:10|4439.53|4439.13|4440.03|4439.63|4440.03|4439.63|4439.53|4439.13|206
1628696540000|2021-08-11 15:42:20|4440.28|4439.88|4440.03|4439.63|4440.53|4440.13|4440.03|4439.63|259
1628696550000|2021-08-11 15:42:30|4440.28|4439.88|4439.53|4439.13|4440.28|4439.88|4439.53|4439.13|419
1628696560000|2021-08-11 15:42:40|4439.28|4438.88|4439.28|4438.88|4439.53|4439.13|4439.28|4438.88|195
1628696570000|2021-08-11 15:42:50|||||||||35
1628696580000|2021-08-11 15:43:00|4439.03|4438.63|4438.78|4438.38|4439.03|4438.63|4438.78|4438.38|1029
1628696590000|2021-08-11 15:43:10|||||||||186
1628696600000|2021-08-11 15:43:20|4438.53|4438.13|4438.28|4437.88|4438.53|4438.13|4438.28|4437.88|889
1628696610000|2021-08-11 15:43:30|4438.03|4437.63|4438.28|4437.88|4438.53|4438.13|4438.03|4437.63|1006
1628696620000|2021-08-11 15:43:40|4438.53|4438.13|4438.28|4437.88|4438.53|4438.13|4438.28|4437.88|698
1628696630000|2021-08-11 15:43:50|4438.03|4437.63|4438.03|4437.63|4438.28|4437.88|4438.03|4437.63|347
1628696640000|2021-08-11 15:44:00|4438.28|4437.88|4438.28|4437.88|4438.28|4437.88|4438.03|4437.63|303
1628696650000|2021-08-11 15:44:10|4438.53|4438.13|4438.53|4438.13|4438.78|4438.38|4438.28|4437.88|454
1628696660000|2021-08-11 15:44:20|4438.78|4438.38|4438.78|4438.38|4439.03|4438.63|4438.78|4438.38|419
1628696670000|2021-08-11 15:44:30|4438.53|4438.13|4438.53|4438.13|4438.78|4438.38|4438.53|4438.13|257
1628696680000|2021-08-11 15:44:40|4438.78|4438.38|4438.53|4438.13|4438.78|4438.38|4438.28|4437.88|158
1628696690000|2021-08-11 15:44:50|4438.28|4437.88|4438.03|4437.63|4438.28|4437.88|4438.03|4437.63|392
1628696700000|2021-08-11 15:45:00|4438.28|4437.88|4438.03|4437.63|4438.28|4437.88|4438.03|4437.63|341
1628696710000|2021-08-11 15:45:10|||||||||98
1628696720000|2021-08-11 15:45:20|4437.78|4437.38|4437.78|4437.38|4438.03|4437.63|4437.78|4437.38|289
1628696730000|2021-08-11 15:45:30|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|180
1628696740000|2021-08-11 15:45:40|4437.78|4437.38|4437.53|4437.13|4437.78|4437.38|4437.53|4437.13|511
1628696750000|2021-08-11 15:45:50|4437.78|4437.38|4438.03|4437.63|4438.03|4437.63|4437.78|4437.38|324
1628696760000|2021-08-11 15:46:00|4437.78|4437.38|4438.03|4437.63|4438.03|4437.63|4437.78|4437.38|288
1628696770000|2021-08-11 15:46:10|4437.78|4437.38|4438.28|4437.88|4438.53|4438.13|4437.78|4437.38|389
1628696780000|2021-08-11 15:46:20|4438.53|4438.13|4438.78|4438.38|4439.03|4438.63|4438.53|4438.13|340
1628696790000|2021-08-11 15:46:30|4439.03|4438.63|4438.78|4438.38|4439.03|4438.63|4438.78|4438.38|144
1628696800000|2021-08-11 15:46:40|4439.03|4438.63|4439.03|4438.63|4439.28|4438.88|4438.78|4438.38|319
1628696810000|2021-08-11 15:46:50|4438.78|4438.38|4438.28|4437.88|4438.78|4438.38|4438.28|4437.88|342
1628696820000|2021-08-11 15:47:00|4438.03|4437.63|4438.28|4437.88|4438.28|4437.88|4438.03|4437.63|236
1628696830000|2021-08-11 15:47:10|4438.03|4437.63|4438.03|4437.63|4438.28|4437.88|4438.03|4437.63|149
1628696840000|2021-08-11 15:47:20|4437.78|4437.38|4437.78|4437.38|4438.03|4437.63|4437.78|4437.38|284
1628696850000|2021-08-11 15:47:30|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|90
1628696860000|2021-08-11 15:47:40|4437.78|4437.38|4438.28|4437.88|4438.28|4437.88|4437.78|4437.38|342
1628696870000|2021-08-11 15:47:50|4438.53|4438.13|4438.28|4437.88|4438.53|4438.13|4438.28|4437.88|267
1628696880000|2021-08-11 15:48:00|4438.03|4437.63|4438.03|4437.63|4438.28|4437.88|4437.78|4437.38|323
1628696890000|2021-08-11 15:48:10|4437.78|4437.38|4437.78|4437.38|4438.03|4437.63|4437.78|4437.38|118
1628696900000|2021-08-11 15:48:20|4437.53|4437.13|4437.78|4437.38|4438.03|4437.63|4437.53|4437.13|343
1628696910000|2021-08-11 15:48:30|4438.03|4437.63|4438.53|4438.13|4438.53|4438.13|4437.78|4437.38|304
1628696920000|2021-08-11 15:48:40|4438.28|4437.88|4438.03|4437.63|4438.28|4437.88|4438.03|4437.63|230
1628696930000|2021-08-11 15:48:50|4437.78|4437.38|4437.78|4437.38|4437.78|4437.38|4437.53|4437.13|163
1628696940000|2021-08-11 15:49:00|||||||||256
1628696950000|2021-08-11 15:49:10|4438.03|4437.63|4438.03|4437.63|4438.03|4437.63|4437.78|4437.38|248
1628696960000|2021-08-11 15:49:20|4437.78|4437.38|4438.03|4437.63|4438.03|4437.63|4437.78|4437.38|97
1628696970000|2021-08-11 15:49:30|4437.78|4437.38|4437.78|4437.38|4437.78|4437.38|4437.53|4437.13|311
1628696980000|2021-08-11 15:49:40|4437.53|4437.13|4437.78|4437.38|4437.78|4437.38|4437.53|4437.13|190
1628696990000|2021-08-11 15:49:50|4437.53|4437.13|4437.53|4437.13|4437.78|4437.38|4437.53|4437.13|135
1628697000000|2021-08-11 15:50:00|4437.28|4436.88|4437.28|4436.88|4437.28|4436.88|4437.28|4436.88|1132
1628697010000|2021-08-11 15:50:10|||||||||356
1628697020000|2021-08-11 15:50:20|4437.53|4437.13|4437.28|4436.88|4437.53|4437.13|4437.28|4436.88|841
1628697030000|2021-08-11 15:50:30|||||||||369
1628697040000|2021-08-11 15:50:40|||||||||864
1628697050000|2021-08-11 15:50:50|||||||||87
1628697060000|2021-08-11 15:51:00|4437.53|4437.13|4437.28|4436.88|4437.53|4437.13|4437.28|4436.88|836
1628697070000|2021-08-11 15:51:10|4437.53|4437.13|4437.28|4436.88|4437.53|4437.13|4437.28|4436.88|292
1628697080000|2021-08-11 15:51:20|||||||||515
1628697090000|2021-08-11 15:51:30|4437.53|4437.13|4437.28|4436.88|4437.53|4437.13|4437.28|4436.88|335
1628697100000|2021-08-11 15:51:40|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|412
1628697110000|2021-08-11 15:51:50|4437.78|4437.38|4437.78|4437.38|4438.03|4437.63|4437.53|4437.13|453
1628697120000|2021-08-11 15:52:00|4438.03|4437.63|4438.03|4437.63|4438.03|4437.63|4438.03|4437.63|191
1628697130000|2021-08-11 15:52:10|4438.28|4437.88|4438.28|4437.88|4438.28|4437.88|4438.03|4437.63|339
1628697140000|2021-08-11 15:52:20|4438.03|4437.63|4437.78|4437.38|4438.03|4437.63|4437.78|4437.38|305
1628697150000|2021-08-11 15:52:30|4438.03|4437.63|4438.03|4437.63|4438.28|4437.88|4438.03|4437.63|416
1628697160000|2021-08-11 15:52:40|4437.78|4437.38|4438.03|4437.63|4438.03|4437.63|4437.78|4437.38|215
1628697170000|2021-08-11 15:52:50|4437.78|4437.38|4437.53|4437.13|4437.78|4437.38|4437.53|4437.13|385
1628697180000|2021-08-11 15:53:00|4437.78|4437.38|4437.78|4437.38|4438.03|4437.63|4437.78|4437.38|342
1628697190000|2021-08-11 15:53:10|4438.03|4437.63|4438.03|4437.63|4438.03|4437.63|4438.03|4437.63|75
1628697200000|2021-08-11 15:53:20|||||||||128
1628697210000|2021-08-11 15:53:30|4437.78|4437.38|4437.78|4437.38|4438.03|4437.63|4437.78|4437.38|236
1628697220000|2021-08-11 15:53:40|4438.03|4437.63|4438.28|4437.88|4438.28|4437.88|4438.03|4437.63|491
1628697230000|2021-08-11 15:53:50|4438.53|4438.13|4438.53|4438.13|4438.53|4438.13|4438.28|4437.88|370
1628697240000|2021-08-11 15:54:00|4438.28|4437.88|4438.28|4437.88|4438.28|4437.88|4438.28|4437.88|449
1628697250000|2021-08-11 15:54:10|4438.4|4438|4438.03|4437.63|4438.53|4438.13|4438.03|4437.63|431
1628697260000|2021-08-11 15:54:20|4438.28|4437.88|4438.28|4437.88|4438.53|4438.13|4438.28|4437.88|232
1628697270000|2021-08-11 15:54:30|4438.53|4438.13|4438.03|4437.63|4438.53|4438.13|4438.03|4437.63|182
1628697280000|2021-08-11 15:54:40|4437.78|4437.38|4437.78|4437.38|4438.03|4437.63|4437.78|4437.38|174
1628697290000|2021-08-11 15:54:50|||||||||22
1628697300000|2021-08-11 15:55:00|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|4437.53|4437.13|385
1628697310000|2021-08-11 15:55:10|||||||||159
1628697320000|2021-08-11 15:55:20|4437.78|4437.38|4437.78|4437.38|4437.78|4437.38|4437.78|4437.38|289
1628697330000|2021-08-11 15:55:30|||||||||153
1628697340000|2021-08-11 15:55:40|4438.03|4437.63|4438.53|4438.13|4438.53|4438.13|4438.03|4437.63|498
1628697350000|2021-08-11 15:55:50|||||||||156
1628697360000|2021-08-11 15:56:00|4438.78|4438.38|4438.78|4438.38|4438.78|4438.38|4438.53|4438.13|328
1628697370000|2021-08-11 15:56:10|||||||||101
1628697380000|2021-08-11 15:56:20|4438.53|4438.13|4438.28|4437.88|4438.53|4438.13|4438.28|4437.88|486
1628697390000|2021-08-11 15:56:30|4438.03|4437.63|4438.03|4437.63|4438.28|4437.88|4438.03|4437.63|337
1628697400000|2021-08-11 15:56:40|4438.28|4437.88|4438.28|4437.88|4438.28|4437.88|4438.03|4437.63|115
1628697410000|2021-08-11 15:56:50|4438.4|4438|4438.53|4438.13|4438.53|4438.13|4438.28|4437.88|120
1628697420000|2021-08-11 15:57:00|4438.78|4438.38|4438.78|4438.38|4438.78|4438.38|4438.78|4438.38|80
1628697430000|2021-08-11 15:57:10|4438.53|4438.13|4438.53|4438.13|4438.53|4438.13|4438.53|4438.13|273
1628697440000|2021-08-11 15:57:20|4438.78|4438.38|4439.03|4438.63|4439.03|4438.63|4438.53|4438.13|419
1628697450000|2021-08-11 15:57:30|4438.78|4438.38|4438.78|4438.38|4438.78|4438.38|4438.78|4438.38|295
1628697460000|2021-08-11 15:57:40|||||||||21
1628697470000|2021-08-11 15:57:50|4439.03|4438.63|4439.28|4438.88|4439.53|4439.13|4439.03|4438.63|319
1628697480000|2021-08-11 15:58:00|4439.53|4439.13|4439.28|4438.88|4439.53|4439.13|4439.28|4438.88|198
1628697490000|2021-08-11 15:58:10|||||||||156
1628697500000|2021-08-11 15:58:20|4439.53|4439.13|4439.28|4438.88|4439.53|4439.13|4439.28|4438.88|56
1628697510000|2021-08-11 15:58:30|4439.53|4439.13|4439.53|4439.13|4439.53|4439.13|4439.53|4439.13|78
1628697520000|2021-08-11 15:58:40|||||||||112
1628697530000|2021-08-11 15:58:50|4439.28|4438.88|4439.28|4438.88|4439.28|4438.88|4439.03|4438.63|332
1628697540000|2021-08-11 15:59:00|4439.03|4438.63|4438.78|4438.38|4439.03|4438.63|4438.78|4438.38|245
1628697550000|2021-08-11 15:59:10|4438.53|4438.13|4438.78|4438.38|4438.78|4438.38|4438.53|4438.13|93
1628697560000|2021-08-11 15:59:20|4439.03|4438.63|4438.78|4438.38|4439.03|4438.63|4438.78|4438.38|200
1628697570000|2021-08-11 15:59:30|4439.03|4438.63|4439.03|4438.63|4439.03|4438.63|4438.78|4438.38|256
1628697580000|2021-08-11 15:59:40|4438.78|4438.38|4438.53|4438.13|4438.78|4438.38|4438.53|4438.13|167
1628697590000|2021-08-11 15:59:50|4438.28|4437.88|4438.53|4438.13|4438.78|4438.38|4438.28|4437.88|239
1628697600000|2021-08-11 16:00:00|4438.28|4437.88|4438.53|4438.13|4438.53|4438.13|4438.28|4437.88|273
1628697610000|2021-08-11 16:00:10|4438.78|4438.38|4438.78|4438.38|4438.78|4438.38|4438.53|4438.13|285
1628697620000|2021-08-11 16:00:20|4438.53|4438.13|4438.53|4438.13|4438.78|4438.38|4438.53|4438.13|139
1628697630000|2021-08-11 16:00:30|4438.28|4437.88|4439.03|4438.63|4439.03|4438.63|4438.28|4437.88|193
1628697640000|2021-08-11 16:00:40|4439.28|4438.88|4439.28|4438.88|4439.28|4438.88|4439.03|4438.63|189
1628697650000|2021-08-11 16:00:50|4439.03|4438.63|4439.28|4438.88|4439.53|4439.13|4439.03|4438.63|343
1628697660000|2021-08-11 16:01:00|4439.03|4438.63|4439.53|4439.13|4439.53|4439.13|4439.03|4438.63|410
1628697670000|2021-08-11 16:01:10|4439.28|4438.88|4439.53|4439.13|4439.53|4439.13|4439.28|4438.88|212
1628697680000|2021-08-11 16:01:20|4439.28|4438.88|4439.28|4438.88|4439.53|4439.13|4439.28|4438.88|291
1628697690000|2021-08-11 16:01:30|4439.53|4439.13|4439.28|4438.88|4439.53|4439.13|4439.28|4438.88|113
1628697700000|2021-08-11 16:01:40|4439.53|4439.13|4439.53|4439.13|4439.53|4439.13|4439.28|4438.88|251
1628697710000|2021-08-11 16:01:50|4439.28|4438.88|4439.53|4439.13|4439.53|4439.13|4439.28|4438.88|228
1628697720000|2021-08-11 16:02:00|4439.28|4438.88|4439.78|4439.38|4439.78|4439.38|4439.28|4438.88|283
1628697730000|2021-08-11 16:02:10|4440.03|4439.63|4440.28|4439.88|4440.28|4439.88|4439.78|4439.38|585
1628697740000|2021-08-11 16:02:20|4440.03|4439.63|4440.03|4439.63|4440.28|4439.88|4440.03|4439.63|307
1628697750000|2021-08-11 16:02:30|4439.78|4439.38|4440.03|4439.63|4440.03|4439.63|4439.78|4439.38|329
1628697760000|2021-08-11 16:02:40|4440.28|4439.88|4440.28|4439.88|4440.53|4440.13|4440.28|4439.88|361
1628697770000|2021-08-11 16:02:50|4440.53|4440.13|4440.78|4440.38|4440.78|4440.38|4440.53|4440.13|438
1628697780000|2021-08-11 16:03:00|4440.53|4440.13|4440.78|4440.38|4440.78|4440.38|4440.53|4440.13|413
1628697790000|2021-08-11 16:03:10|4441.03|4440.63|4441.03|4440.63|4441.03|4440.63|4440.78|4440.38|560
1628697800000|2021-08-11 16:03:20|4440.78|4440.38|4440.78|4440.38|4440.78|4440.38|4440.78|4440.38|192
1628697810000|2021-08-11 16:03:30|4441.03|4440.63|4440.78|4440.38|4441.03|4440.63|4440.78|4440.38|147
1628697820000|2021-08-11 16:03:40|4440.9|4440.5|4441.03|4440.63|4441.03|4440.63|4440.78|4440.38|199
1628697830000|2021-08-11 16:03:50|4440.78|4440.38|4440.78|4440.38|4441.03|4440.63|4440.78|4440.38|207
1628697840000|2021-08-11 16:04:00|||||||||210
1628697850000|2021-08-11 16:04:10|4441.03|4440.63|4441.28|4440.88|4441.28|4440.88|4441.03|4440.63|261
1628697860000|2021-08-11 16:04:20|4441.15|4440.75|4441.28|4440.88|4441.28|4440.88|4441.15|4440.75|468
1628697870000|2021-08-11 16:04:30|4441.03|4440.63|4441.28|4440.88|4441.28|4440.88|4441.03|4440.63|254
1628697880000|2021-08-11 16:04:40|4441.03|4440.63|4441.28|4440.88|4441.28|4440.88|4441.03|4440.63|142
1628697890000|2021-08-11 16:04:50|4441.53|4441.13|4441.28|4440.88|4441.53|4441.13|4441.28|4440.88|267
1628697900000|2021-08-11 16:05:00|4441.53|4441.13|4441.78|4441.38|4441.78|4441.38|4441.53|4441.13|555
1628697910000|2021-08-11 16:05:10|||||||||248
1628697920000|2021-08-11 16:05:20|4442.03|4441.63|4441.78|4441.38|4442.03|4441.63|4441.78|4441.38|903
1628697930000|2021-08-11 16:05:30|4442.03|4441.63|4442.03|4441.63|4442.03|4441.63|4441.78|4441.38|348
1628697940000|2021-08-11 16:05:40|4441.78|4441.38|4441.78|4441.38|4441.78|4441.38|4441.78|4441.38|250
1628697950000|2021-08-11 16:05:50|||||||||27
1628697960000|2021-08-11 16:06:00|4441.53|4441.13|4441.53|4441.13|4441.78|4441.38|4441.53|4441.13|743
1628697970000|2021-08-11 16:06:10|4441.28|4440.88|4441.53|4441.13|4441.53|4441.13|4441.28|4440.88|308
1628697980000|2021-08-11 16:06:20|4441.28|4440.88|4441.28|4440.88|4441.28|4440.88|4441.28|4440.88|150
1628697990000|2021-08-11 16:06:30|||||||||66
1628698000000|2021-08-11 16:06:40|||||||||34
1628698010000|2021-08-11 16:06:50|4441.53|4441.13|4441.28|4440.88|4441.53|4441.13|4441.28|4440.88|380
1628698020000|2021-08-11 16:07:00|4441.03|4440.63|4441.03|4440.63|4441.03|4440.63|4441.03|4440.63|498
1628698030000|2021-08-11 16:07:10|4441.28|4440.88|4441.03|4440.63|4441.28|4440.88|4441.03|4440.63|457
1628698040000|2021-08-11 16:07:20|4440.78|4440.38|4440.78|4440.38|4441.03|4440.63|4440.78|4440.38|407
1628698050000|2021-08-11 16:07:30|4441.03|4440.63|4440.78|4440.38|4441.03|4440.63|4440.53|4440.13|210
1628698060000|2021-08-11 16:07:40|4440.53|4440.13|4440.53|4440.13|4440.78|4440.38|4440.53|4440.13|75
1628698070000|2021-08-11 16:07:50|4440.28|4439.88|4440.28|4439.88|4440.28|4439.88|4440.28|4439.88|136
1628698080000|2021-08-11 16:08:00|4440.03|4439.63|4440.28|4439.88|4440.28|4439.88|4440.03|4439.63|247
1628698090000|2021-08-11 16:08:10|4440.53|4440.13|4440.53|4440.13|4440.53|4440.13|4440.53|4440.13|88
1628698100000|2021-08-11 16:08:20|4440.78|4440.38|4440.78|4440.38|4440.78|4440.38|4440.78|4440.38|193
1628698110000|2021-08-11 16:08:30|4440.9|4440.5|4440.78|4440.38|4441.03|4440.63|4440.53|4440.13|150
1628698120000|2021-08-11 16:08:40|4440.53|4440.13|4440.78|4440.38|4440.78|4440.38|4440.53|4440.13|60
1628698130000|2021-08-11 16:08:50|||||||||61
1628698140000|2021-08-11 16:09:00|4441.03|4440.63|4440.78|4440.38|4441.03|4440.63|4440.78|4440.38|179
1628698150000|2021-08-11 16:09:10|4440.53|4440.13|4440.53|4440.13|4440.53|4440.13|4440.53|4440.13|123
1628698160000|2021-08-11 16:09:20|||||||||15
1628698170000|2021-08-11 16:09:30|||||||||42
1628698180000|2021-08-11 16:09:40|4440.65|4440.25|4440.53|4440.13|4440.78|4440.38|4440.53|4440.13|88
1628698190000|2021-08-11 16:09:50|||||||||3
1628698200000|2021-08-11 16:10:00|4440.28|4439.88|4440.28|4439.88|4440.53|4440.13|4440.28|4439.88|251
1628698210000|2021-08-11 16:10:10|||||||||26
1628698220000|2021-08-11 16:10:20|4440.03|4439.63|4439.78|4439.38|4440.03|4439.63|4439.78|4439.38|611
1628698230000|2021-08-11 16:10:30|4440.03|4439.63|4439.78|4439.38|4440.03|4439.63|4439.78|4439.38|202
1628698240000|2021-08-11 16:10:40|||||||||71
1628698250000|2021-08-11 16:10:50|4439.53|4439.13|4439.53|4439.13|4439.78|4439.38|4439.53|4439.13|125
1628698260000|2021-08-11 16:11:00|||||||||252
1628698270000|2021-08-11 16:11:10|4439.28|4438.88|4439.53|4439.13|4439.53|4439.13|4439.28|4438.88|170
1628698280000|2021-08-11 16:11:20|||||||||103
1628698290000|2021-08-11 16:11:30|4439.28|4438.88|4439.53|4439.13|4439.53|4439.13|4439.28|4438.88|280
1628698300000|2021-08-11 16:11:40|||||||||112
1628698310000|2021-08-11 16:11:50|4439.78|4439.38|4439.78|4439.38|4439.78|4439.38|4439.53|4439.13|110
1628698320000|2021-08-11 16:12:00|4439.53|4439.13|4439.78|4439.38|4439.78|4439.38|4439.53|4439.13|249
1628698330000|2021-08-11 16:12:10|4439.53|4439.13|4439.78|4439.38|4439.78|4439.38|4439.53|4439.13|282
1628698340000|2021-08-11 16:12:20|4439.53|4439.13|4439.53|4439.13|4439.78|4439.38|4439.53|4439.13|169
1628698350000|2021-08-11 16:12:30|4439.4|4439|4439.78|4439.38|4439.78|4439.38|4439.28|4438.88|213
1628698360000|2021-08-11 16:12:40|4440.03|4439.63|4440.03|4439.63|4440.03|4439.63|4440.03|4439.63|116
1628698370000|2021-08-11 16:12:50|4440.28|4439.88|4440.03|4439.63|4440.28|4439.88|4440.03|4439.63|241
1628698380000|2021-08-11 16:13:00|4439.78|4439.38|4439.78|4439.38|4440.03|4439.63|4439.78|4439.38|301
1628698390000|2021-08-11 16:13:10|4440.03|4439.63|4439.78|4439.38|4440.03|4439.63|4439.78|4439.38|106
1628698400000|2021-08-11 16:13:20|||||||||231
1628698410000|2021-08-11 16:13:30|||||||||87
1628698420000|2021-08-11 16:13:40|4440.03|4439.63|4439.78|4439.38|4440.03|4439.63|4439.78|4439.38|168
1628698430000|2021-08-11 16:13:50|4440.03|4439.63|4440.03|4439.63|4440.03|4439.63|4440.03|4439.63|107
1628698440000|2021-08-11 16:14:00|4440.28|4439.88|4440.28|4439.88|4440.28|4439.88|4440.03|4439.63|480
1628698450000|2021-08-11 16:14:10|||||||||113
1628698460000|2021-08-11 16:14:20|4440.03|4439.63|4440.28|4439.88|4440.28|4439.88|4440.03|4439.63|335
1628698470000|2021-08-11 16:14:30|4440.03|4439.63|4440.28|4439.88|4440.28|4439.88|4440.03|4439.63|110
1628698480000|2021-08-11 16:14:40|4440.53|4440.13|4440.28|4439.88|4440.53|4440.13|4440.28|4439.88|184
1628698490000|2021-08-11 16:14:50|4440.03|4439.63|4440.28|4439.88|4440.28|4439.88|4440.03|4439.63|216
1628698500000|2021-08-11 16:15:00|4440.03|4439.63|4440.03|4439.63|4440.28|4439.88|4440.03|4439.63|56
1628698510000|2021-08-11 16:15:10|4440.28|4439.88|4440.28|4439.88|4440.28|4439.88|4440.28|4439.88|99
1628698520000|2021-08-11 16:15:20|4440.03|4439.63|4440.03|4439.63|4440.03|4439.63|4440.03|4439.63|135
1628698530000|2021-08-11 16:15:30|4440.28|4439.88|4440.03|4439.63|4440.28|4439.88|4440.03|4439.63|173
1628698540000|2021-08-11 16:15:40|4439.78|4439.38|4439.78|4439.38|4439.78|4439.38|4439.78|4439.38|129
1628698550000|2021-08-11 16:15:50|4440.03|4439.63|4439.78|4439.38|4440.03|4439.63|4439.78|4439.38|119
1628698560000|2021-08-11 16:16:00|4439.53|4439.13|4439.78|4439.38|4439.78|4439.38|4439.53|4439.13|312
1628698570000|2021-08-11 16:16:10|4440.03|4439.63|4439.78|4439.38|4440.03|4439.63|4439.78|4439.38|173
1628698580000|2021-08-11 16:16:20|||||||||5
1628698590000|2021-08-11 16:16:30|||||||||24
1628698600000|2021-08-11 16:16:40|||||||||5
1628698610000|2021-08-11 16:16:50|||||||||93
1628698620000|2021-08-11 16:17:00|4439.53|4439.13|4439.53|4439.13|4439.78|4439.38|4439.53|4439.13|112
1628698630000|2021-08-11 16:17:10|4439.78|4439.38|4439.78|4439.38|4439.78|4439.38|4439.53|4439.13|282
1628698640000|2021-08-11 16:17:20|||||||||8
1628698650000|2021-08-11 16:17:30|4440.03|4439.63|4440.03|4439.63|4440.03|4439.63|4440.03|4439.63|67
1628698660000|2021-08-11 16:17:40|4440.28|4439.88|4440.28|4439.88|4440.53|4440.13|4440.28|4439.88|174
1628698670000|2021-08-11 16:17:50|4440.03|4439.63|4440.28|4439.88|4440.28|4439.88|4440.03|4439.63|84
1628698680000|2021-08-11 16:18:00|4440.03|4439.63|4440.03|4439.63|4440.28|4439.88|4440.03|4439.63|163
1628698690000|2021-08-11 16:18:10|4439.78|4439.38|4440.03|4439.63|4440.03|4439.63|4439.78|4439.38|224
1628698700000|2021-08-11 16:18:20|4439.78|4439.38|4439.53|4439.13|4439.78|4439.38|4439.53|4439.13|106
1628698710000|2021-08-11 16:18:30|||||||||32
1628698720000|2021-08-11 16:18:40|4439.78|4439.38|4439.78|4439.38|4439.78|4439.38|4439.53|4439.13|228
1628698730000|2021-08-11 16:18:50|4439.53|4439.13|4439.78|4439.38|4439.78|4439.38|4439.53|4439.13|108
1628698740000|2021-08-11 16:19:00|4439.53|4439.13|4439.28|4438.88|4439.53|4439.13|4439.28|4438.88|271
1628698750000|2021-08-11 16:19:10|4439.53|4439.13|4439.28|4438.88|4439.53|4439.13|4439.28|4438.88|142
1628698760000|2021-08-11 16:19:20|4439.53|4439.13|4439.53|4439.13|4439.53|4439.13|4439.53|4439.13|110
1628698770000|2021-08-11 16:19:30|||||||||68
1628698780000|2021-08-11 16:19:40|4439.28|4438.88|4439.53|4439.13|4439.78|4439.38|4439.28|4438.88|178
1628698790000|2021-08-11 16:19:50|4439.78|4439.38|4439.78|4439.38|4439.78|4439.38|4439.78|4439.38|71
1628698800000|2021-08-11 16:20:00|4439.65|4439.25|4439.78|4439.38|4439.78|4439.38|4439.53|4439.13|245
1628698810000|2021-08-11 16:20:10|4439.53|4439.13|4439.78|4439.38|4439.78|4439.38|4439.53|4439.13|107
1628698820000|2021-08-11 16:20:20|4439.53|4439.13|4439.78|4439.38|4439.78|4439.38|4439.53|4439.13|74
1628698830000|2021-08-11 16:20:30|4439.53|4439.13|4439.28|4438.88|4439.53|4439.13|4439.28|4438.88|137
1628698840000|2021-08-11 16:20:40|4439.53|4439.13|4439.53|4439.13|4439.53|4439.13|4439.53|4439.13|185
1628698850000|2021-08-11 16:20:50|4439.78|4439.38|4439.78|4439.38|4439.78|4439.38|4439.53|4439.13|216
1628698860000|2021-08-11 16:21:00|4439.53|4439.13|4440.03|4439.63|4440.03|4439.63|4439.53|4439.13|260
1628698870000|2021-08-11 16:21:10|4439.78|4439.38|4439.78|4439.38|4439.78|4439.38|4439.78|4439.38|139
1628698880000|2021-08-11 16:21:20|||||||||3
1628698890000|2021-08-11 16:21:30|4439.53|4439.13|4439.53|4439.13|4439.53|4439.13|4439.53|4439.13|87
1628698900000|2021-08-11 16:21:40|4439.78|4439.38|4440.03|4439.63|4440.03|4439.63|4439.78|4439.38|167
1628698910000|2021-08-11 16:21:50|4439.78|4439.38|4440.03|4439.63|4440.03|4439.63|4439.78|4439.38|269
1628698920000|2021-08-11 16:22:00|4439.78|4439.38|4440.03|4439.63|4440.03|4439.63|4439.78|4439.38|174
1628698930000|2021-08-11 16:22:10|4439.78|4439.38|4439.53|4439.13|4439.78|4439.38|4439.53|4439.13|78
1628698940000|2021-08-11 16:22:20|4439.28|4438.88|4439.28|4438.88|4439.28|4438.88|4439.28|4438.88|62
1628698950000|2021-08-11 16:22:30|4439.53|4439.13|4439.28|4438.88|4439.53|4439.13|4439.28|4438.88|183
1628698960000|2021-08-11 16:22:40|4439.53|4439.13|4439.53|4439.13|4439.53|4439.13|4439.53|4439.13|147
1628698970000|2021-08-11 16:22:50|4439.28|4438.88|4439.53|4439.13|4439.78|4439.38|4439.28|4438.88|307
1628698980000|2021-08-11 16:23:00|4439.78|4439.38|4439.78|4439.38|4439.78|4439.38|4439.78|4439.38|184
1628698990000|2021-08-11 16:23:10|4439.53|4439.13|4439.53|4439.13|4439.53|4439.13|4439.53|4439.13|30
1628699000000|2021-08-11 16:23:20|4439.28|4438.88|4439.53|4439.13|4439.53|4439.13|4439.28|4438.88|171
1628699010000|2021-08-11 16:23:30|4439.65|4439.25|4439.53|4439.13|4439.65|4439.25|4439.53|4439.13|424
1628699020000|2021-08-11 16:23:40|4439.78|4439.38|4440.28|4439.88|4440.28|4439.88|4439.78|4439.38|194
1628699030000|2021-08-11 16:23:50|4440.53|4440.13|4440.28|4439.88|4440.53|4440.13|4440.28|4439.88|271
1628699040000|2021-08-11 16:24:00|4440.53|4440.13|4440.28|4439.88|4440.53|4440.13|4440.28|4439.88|315
1628699050000|2021-08-11 16:24:10|||||||||11
1628699060000|2021-08-11 16:24:20|4440.53|4440.13|4440.28|4439.88|4440.53|4440.13|4440.28|4439.88|145
1628699070000|2021-08-11 16:24:30|4440.53|4440.13|4440.53|4440.13|4440.53|4440.13|4440.28|4439.88|139
1628699080000|2021-08-11 16:24:40|4440.28|4439.88|4440.28|4439.88|4440.28|4439.88|4440.28|4439.88|19
1628699090000|2021-08-11 16:24:50|4440.53|4440.13|4440.53|4440.13|4440.53|4440.13|4440.28|4439.88|292
1628699100000|2021-08-11 16:25:00|4440.4|4440|4440.53|4440.13|4440.53|4440.13|4440.4|4440|92
1628699110000|2021-08-11 16:25:10|4440.78|4440.38|4441.03|4440.63|4441.03|4440.63|4440.78|4440.38|429
1628699120000|2021-08-11 16:25:20|||||||||206
1628699130000|2021-08-11 16:25:30|4441.28|4440.88|4441.53|4441.13|4441.53|4441.13|4441.03|4440.63|363
1628699140000|2021-08-11 16:25:40|||||||||51
1628699150000|2021-08-11 16:25:50|||||||||31
1628699160000|2021-08-11 16:26:00|4441.78|4441.38|4441.78|4441.38|4441.78|4441.38|4441.78|4441.38|433
1628699170000|2021-08-11 16:26:10|4441.53|4441.13|4441.53|4441.13|4441.78|4441.38|4441.53|4441.13|278
1628699180000|2021-08-11 16:26:20|||||||||70
1628699190000|2021-08-11 16:26:30|4441.78|4441.38|4441.03|4440.63|4441.78|4441.38|4441.03|4440.63|595
1628699200000|2021-08-11 16:26:40|4440.78|4440.38|4440.78|4440.38|4440.78|4440.38|4440.78|4440.38|425
1628699210000|2021-08-11 16:26:50|4441.03|4440.63|4440.78|4440.38|4441.03|4440.63|4440.78|4440.38|295
1628699220000|2021-08-11 16:27:00|4441.03|4440.63|4440.78|4440.38|4441.03|4440.63|4440.78|4440.38|113
1628699230000|2021-08-11 16:27:10|||||||||74
1628699240000|2021-08-11 16:27:20|4441.03|4440.63|4440.53|4440.13|4441.03|4440.63|4440.53|4440.13|184
1628699250000|2021-08-11 16:27:30|4440.78|4440.38|4440.53|4440.13|4440.78|4440.38|4440.53|4440.13|260
1628699260000|2021-08-11 16:27:40|4440.28|4439.88|4440.28|4439.88|4440.28|4439.88|4440.28|4439.88|364
1628699270000|2021-08-11 16:27:50|4440.53|4440.13|4440.53|4440.13|4440.53|4440.13|4440.53|4440.13|122
1628699280000|2021-08-11 16:28:00|4440.78|4440.38|4440.78|4440.38|4440.78|4440.38|4440.78|4440.38|76
1628699290000|2021-08-11 16:28:10|4440.53|4440.13|4440.53|4440.13|4440.53|4440.13|4440.53|4440.13|165
1628699300000|2021-08-11 16:28:20|4440.28|4439.88|4440.28|4439.88|4440.28|4439.88|4440.28|4439.88|108
1628699310000|2021-08-11 16:28:30|||||||||48
1628699320000|2021-08-11 16:28:40|4440.03|4439.63|4440.28|4439.88|4440.28|4439.88|4440.03|4439.63|161
1628699330000|2021-08-11 16:28:50|4440.53|4440.13|4440.53|4440.13|4440.53|4440.13|4440.53|4440.13|133
1628699340000|2021-08-11 16:29:00|4440.78|4440.38|4440.78|4440.38|4441.03|4440.63|4440.78|4440.38|326
1628699350000|2021-08-11 16:29:10|4441.03|4440.63|4441.03|4440.63|4441.28|4440.88|4441.03|4440.63|127
1628699360000|2021-08-11 16:29:20|||||||||23
1628699370000|2021-08-11 16:29:30|4440.78|4440.38|4441.03|4440.63|4441.03|4440.63|4440.78|4440.38|122
1628699380000|2021-08-11 16:29:40|4440.78|4440.38|4440.78|4440.38|4440.78|4440.38|4440.78|4440.38|129
1628699390000|2021-08-11 16:29:50|||||||||13
1628699400000|2021-08-11 16:30:00|4440.53|4440.13|4440.53|4440.13|4440.78|4440.38|4440.53|4440.13|347
1628699410000|2021-08-11 16:30:10|4440.78|4440.38|4440.78|4440.38|4440.78|4440.38|4440.78|4440.38|171
1628699420000|2021-08-11 16:30:20|||||||||13
1628699430000|2021-08-11 16:30:30|4440.53|4440.13|4440.78|4440.38|4440.78|4440.38|4440.53|4440.13|189
1628699440000|2021-08-11 16:30:40|4441.03|4440.63|4441.03|4440.63|4441.03|4440.63|4441.03|4440.63|164
1628699450000|2021-08-11 16:30:50|4441.28|4440.88|4441.03|4440.63|4441.28|4440.88|4441.03|4440.63|111
1628699460000|2021-08-11 16:31:00|4441.28|4440.88|4441.03|4440.63|4441.28|4440.88|4441.03|4440.63|51
1628699470000|2021-08-11 16:31:10|4441.28|4440.88|4441.03|4440.63|4441.28|4440.88|4441.03|4440.63|187
1628699480000|2021-08-11 16:31:20|||||||||2
1628699490000|2021-08-11 16:31:30|4441.28|4440.88|4441.03|4440.63|4441.28|4440.88|4441.03|4440.63|279
1628699500000|2021-08-11 16:31:40|4441.28|4440.88|4441.03|4440.63|4441.28|4440.88|4441.03|4440.63|188
1628699510000|2021-08-11 16:31:50|4441.28|4440.88|4441.28|4440.88|4441.28|4440.88|4441.28|4440.88|184
1628699520000|2021-08-11 16:32:00|4441.53|4441.13|4441.53|4441.13|4441.53|4441.13|4441.53|4441.13|90
1628699530000|2021-08-11 16:32:10|4441.78|4441.38|4441.78|4441.38|4441.78|4441.38|4441.78|4441.38|238
1628699540000|2021-08-11 16:32:20|4441.53|4441.13|4441.53|4441.13|4441.53|4441.13|4441.53|4441.13|82
1628699550000|2021-08-11 16:32:30|4441.78|4441.38|4441.53|4441.13|4441.78|4441.38|4441.53|4441.13|141
1628699560000|2021-08-11 16:32:40|||||||||25
1628699570000|2021-08-11 16:32:50|4441.78|4441.38|4441.78|4441.38|4441.78|4441.38|4441.78|4441.38|217
1628699580000|2021-08-11 16:33:00|4441.53|4441.13|4441.78|4441.38|4441.78|4441.38|4441.53|4441.13|141
1628699590000|2021-08-11 16:33:10|4442.03|4441.63|4442.03|4441.63|4442.03|4441.63|4442.03|4441.63|179
1628699600000|2021-08-11 16:33:20|4441.78|4441.38|4442.03|4441.63|4442.03|4441.63|4441.53|4441.13|294
1628699610000|2021-08-11 16:33:30|||||||||130
1628699620000|2021-08-11 16:33:40|||||||||29
1628699630000|2021-08-11 16:33:50|4441.78|4441.38|4442.03|4441.63|4442.03|4441.63|4441.78|4441.38|139
1628699640000|2021-08-11 16:34:00|4441.78|4441.38|4442.03|4441.63|4442.03|4441.63|4441.78|4441.38|299
1628699650000|2021-08-11 16:34:10|4442.28|4441.88|4442.03|4441.63|4442.28|4441.88|4442.03|4441.63|604
1628699660000|2021-08-11 16:34:20|4442.28|4441.88|4442.28|4441.88|4442.28|4441.88|4442.03|4441.63|561
1628699670000|2021-08-11 16:34:30|4442.03|4441.63|4442.28|4441.88|4442.28|4441.88|4442.03|4441.63|203
1628699680000|2021-08-11 16:34:40|4442.03|4441.63|4442.28|4441.88|4442.28|4441.88|4442.03|4441.63|88
1628699690000|2021-08-11 16:34:50|4442.03|4441.63|4442.28|4441.88|4442.28|4441.88|4442.03|4441.63|306
1628699700000|2021-08-11 16:35:00|4442.53|4442.13|4442.53|4442.13|4442.53|4442.13|4442.53|4442.13|325
1628699710000|2021-08-11 16:35:10|4442.78|4442.38|4442.53|4442.13|4442.78|4442.38|4442.53|4442.13|494
1628699720000|2021-08-11 16:35:20|4442.65|4442.25|4442.53|4442.13|4442.65|4442.25|4442.53|4442.13|84
1628699730000|2021-08-11 16:35:30|4442.4|4442|4442.28|4441.88|4442.53|4442.13|4442.28|4441.88|489
1628699740000|2021-08-11 16:35:40|4442.53|4442.13|4442.53|4442.13|4442.53|4442.13|4442.28|4441.88|253
1628699750000|2021-08-11 16:35:50|4442.4|4442|4442.28|4441.88|4442.4|4442|4442.28|4441.88|27
1628699760000|2021-08-11 16:36:00|4442.15|4441.75|4442.03|4441.63|4442.15|4441.75|4442.03|4441.63|149
1628699770000|2021-08-11 16:36:10|4441.78|4441.38|4442.03|4441.63|4442.03|4441.63|4441.78|4441.38|244
1628699780000|2021-08-11 16:36:20|||||||||31
1628699790000|2021-08-11 16:36:30|||||||||41
1628699800000|2021-08-11 16:36:40|4442.28|4441.88|4442.03|4441.63|4442.28|4441.88|4442.03|4441.63|177
1628699810000|2021-08-11 16:36:50|4442.28|4441.88|4442.28|4441.88|4442.28|4441.88|4442.03|4441.63|85
1628699820000|2021-08-11 16:37:00|4442.15|4441.75|4442.28|4441.88|4442.28|4441.88|4442.03|4441.63|127
1628699830000|2021-08-11 16:37:10|4442.15|4441.75|4442.28|4441.88|4442.28|4441.88|4442.15|4441.75|98
1628699840000|2021-08-11 16:37:20|||||||||22
1628699850000|2021-08-11 16:37:30|4442.53|4442.13|4442.53|4442.13|4442.53|4442.13|4442.53|4442.13|286
1628699860000|2021-08-11 16:37:40|4442.65|4442.25|4442.53|4442.13|4442.78|4442.38|4442.53|4442.13|495
1628699870000|2021-08-11 16:37:50|||||||||7
1628699880000|2021-08-11 16:38:00|4442.78|4442.38|4442.53|4442.13|4442.78|4442.38|4442.53|4442.13|207
1628699890000|2021-08-11 16:38:10|||||||||41
1628699900000|2021-08-11 16:38:20|4442.28|4441.88|4442.28|4441.88|4442.28|4441.88|4442.28|4441.88|121
1628699910000|2021-08-11 16:38:30|||||||||17
1628699920000|2021-08-11 16:38:40|4442.53|4442.13|4442.53|4442.13|4442.78|4442.38|4442.53|4442.13|172
1628699930000|2021-08-11 16:38:50|4442.65|4442.25|4442.78|4442.38|4442.78|4442.38|4442.53|4442.13|168
1628699940000|2021-08-11 16:39:00|4442.53|4442.13|4442.78|4442.38|4442.78|4442.38|4442.53|4442.13|372
1628699950000|2021-08-11 16:39:10|4442.53|4442.13|4442.78|4442.38|4442.78|4442.38|4442.53|4442.13|124
1628699960000|2021-08-11 16:39:20|4442.53|4442.13|4442.53|4442.13|4442.53|4442.13|4442.53|4442.13|70
1628699970000|2021-08-11 16:39:30|4442.78|4442.38|4442.53|4442.13|4442.78|4442.38|4442.53|4442.13|115
1628699980000|2021-08-11 16:39:40|||||||||57
1628699990000|2021-08-11 16:39:50|4442.78|4442.38|4442.78|4442.38|4442.78|4442.38|4442.78|4442.38|122
1628700000000|2021-08-11 16:40:00|4442.72|4442.32|4442.97|4442.57|4442.97|4442.57|4442.72|4442.32|305
1628700010000|2021-08-11 16:40:10|||||||||195
1628700020000|2021-08-11 16:40:20|4442.72|4442.32|4442.72|4442.32|4442.97|4442.57|4442.72|4442.32|120
1628700030000|2021-08-11 16:40:30|||||||||25
1628700040000|2021-08-11 16:40:40|4442.59|4442.19|4442.22|4441.82|4442.59|4442.19|4442.22|4441.82|226
1628700050000|2021-08-11 16:40:50|||||||||48
1628700060000|2021-08-11 16:41:00|4441.97|4441.57|4441.97|4441.57|4442.22|4441.82|4441.97|4441.57|219
1628700070000|2021-08-11 16:41:10|||||||||150
1628700080000|2021-08-11 16:41:20|4442.22|4441.82|4442.22|4441.82|4442.22|4441.82|4441.97|4441.57|202
1628700090000|2021-08-11 16:41:30|4442.34|4441.94|4442.47|4442.07|4442.47|4442.07|4442.22|4441.82|130
1628700100000|2021-08-11 16:41:40|4442.34|4441.94|4442.22|4441.82|4442.34|4441.94|4441.97|4441.57|101
1628700110000|2021-08-11 16:41:50|||||||||65
1628700120000|2021-08-11 16:42:00|||||||||81
1628700130000|2021-08-11 16:42:10|4442.47|4442.07|4442.47|4442.07|4442.47|4442.07|4442.47|4442.07|117
1628700140000|2021-08-11 16:42:20|4442.22|4441.82|4442.22|4441.82|4442.22|4441.82|4442.22|4441.82|75
1628700150000|2021-08-11 16:42:30|4441.97|4441.57|4441.97|4441.57|4442.22|4441.82|4441.97|4441.57|284
1628700160000|2021-08-11 16:42:40|4442.09|4441.69|4442.22|4441.82|4442.22|4441.82|4441.97|4441.57|350
1628700170000|2021-08-11 16:42:50|4442.09|4441.69|4441.97|4441.57|4442.22|4441.82|4441.97|4441.57|64
1628700180000|2021-08-11 16:43:00|4442.09|4441.69|4441.97|4441.57|4442.22|4441.82|4441.97|4441.57|220
1628700190000|2021-08-11 16:43:10|4442.09|4441.69|4442.22|4441.82|4442.22|4441.82|4442.09|4441.69|55
1628700200000|2021-08-11 16:43:20|4442.09|4441.69|4442.22|4441.82|4442.22|4441.82|4441.97|4441.57|49
1628700210000|2021-08-11 16:43:30|||||||||14
1628700220000|2021-08-11 16:43:40|||||||||3
1628700230000|2021-08-11 16:43:50|4441.97|4441.57|4441.97|4441.57|4442.22|4441.82|4441.97|4441.57|173
1628700240000|2021-08-11 16:44:00|4442.22|4441.82|4442.22|4441.82|4442.22|4441.82|4442.09|4441.69|70
1628700250000|2021-08-11 16:44:10|4442.47|4442.07|4442.22|4441.82|4442.47|4442.07|4442.22|4441.82|338
1628700260000|2021-08-11 16:44:20|4442.34|4441.94|4442.22|4441.82|4442.47|4442.07|4442.22|4441.82|107
1628700270000|2021-08-11 16:44:30|||||||||36
1628700280000|2021-08-11 16:44:40|||||||||17
1628700290000|2021-08-11 16:44:50|||||||||21
1628700300000|2021-08-11 16:45:00|4441.97|4441.57|4442.22|4441.82|4442.47|4442.07|4441.97|4441.57|238
1628700310000|2021-08-11 16:45:10|||||||||55
1628700320000|2021-08-11 16:45:20|4442.34|4441.94|4442.22|4441.82|4442.47|4442.07|4442.22|4441.82|237
1628700330000|2021-08-11 16:45:30|4442.34|4441.94|4442.47|4442.07|4442.47|4442.07|4442.22|4441.82|227
1628700340000|2021-08-11 16:45:40|4442.22|4441.82|4442.47|4442.07|4442.47|4442.07|4442.22|4441.82|109
1628700350000|2021-08-11 16:45:50|4442.59|4442.19|4442.72|4442.32|4442.72|4442.32|4442.59|4442.19|99
1628700360000|2021-08-11 16:46:00|||||||||6
1628700370000|2021-08-11 16:46:10|4442.59|4442.19|4442.47|4442.07|4442.59|4442.19|4442.47|4442.07|185
1628700380000|2021-08-11 16:46:20|4442.59|4442.19|4442.22|4441.82|4442.59|4442.19|4442.22|4441.82|156
1628700390000|2021-08-11 16:46:30|||||||||87
1628700400000|2021-08-11 16:46:40|||||||||121
1628700410000|2021-08-11 16:46:50|4442.47|4442.07|4442.47|4442.07|4442.47|4442.07|4442.22|4441.82|108
1628700420000|2021-08-11 16:47:00|4442.22|4441.82|4442.47|4442.07|4442.47|4442.07|4442.22|4441.82|111
1628700430000|2021-08-11 16:47:10|||||||||7
1628700440000|2021-08-11 16:47:20|4442.72|4442.32|4442.72|4442.32|4442.72|4442.32|4442.72|4442.32|58
1628700450000|2021-08-11 16:47:30|||||||||35
1628700460000|2021-08-11 16:47:40|4442.97|4442.57|4442.97|4442.57|4442.97|4442.57|4442.97|4442.57|103
1628700470000|2021-08-11 16:47:50|4442.84|4442.44|4442.72|4442.32|4442.97|4442.57|4442.72|4442.32|419
1628700480000|2021-08-11 16:48:00|4442.97|4442.57|4442.72|4442.32|4442.97|4442.57|4442.72|4442.32|271
1628700490000|2021-08-11 16:48:10|||||||||5
1628700500000|2021-08-11 16:48:20|||||||||7
1628700510000|2021-08-11 16:48:30|||||||||17
1628700520000|2021-08-11 16:48:40|||||||||138
1628700530000|2021-08-11 16:48:50|||||||||4
1628700540000|2021-08-11 16:49:00|||||||||3
1628700550000|2021-08-11 16:49:10|4442.59|4442.19|4442.72|4442.32|4442.72|4442.32|4442.59|4442.19|234
1628700560000|2021-08-11 16:49:20|4442.59|4442.19|4442.22|4441.82|4442.59|4442.19|4441.97|4441.57|291
1628700570000|2021-08-11 16:49:30|4442.09|4441.69|4442.22|4441.82|4442.22|4441.82|4442.09|4441.69|47
1628700580000|2021-08-11 16:49:40|||||||||3
1628700590000|2021-08-11 16:49:50|4442.47|4442.07|4442.72|4442.32|4442.72|4442.32|4442.47|4442.07|218
1628700600000|2021-08-11 16:50:00|||||||||3
1628700610000|2021-08-11 16:50:10|4442.59|4442.19|4442.47|4442.07|4442.72|4442.32|4442.47|4442.07|358
1628700620000|2021-08-11 16:50:20|4442.59|4442.19|4442.72|4442.32|4442.72|4442.32|4442.59|4442.19|31
1628700630000|2021-08-11 16:50:30|4442.59|4442.19|4442.72|4442.32|4442.72|4442.32|4442.59|4442.19|113
1628700640000|2021-08-11 16:50:40|4442.47|4442.07|4442.72|4442.32|4442.72|4442.32|4442.47|4442.07|87
1628700650000|2021-08-11 16:50:50|4442.59|4442.19|4442.72|4442.32|4442.72|4442.32|4442.47|4442.07|202
1628700660000|2021-08-11 16:51:00|4442.59|4442.19|4442.47|4442.07|4442.72|4442.32|4442.47|4442.07|195
1628700670000|2021-08-11 16:51:10|4442.59|4442.19|4442.72|4442.32|4442.72|4442.32|4442.59|4442.19|67
1628700680000|2021-08-11 16:51:20|4442.47|4442.07|4442.47|4442.07|4442.72|4442.32|4442.47|4442.07|135
1628700690000|2021-08-11 16:51:30|4442.59|4442.19|4442.47|4442.07|4442.72|4442.32|4442.47|4442.07|139
1628700700000|2021-08-11 16:51:40|4442.59|4442.19|4442.47|4442.07|4442.72|4442.32|4442.47|4442.07|86
1628700710000|2021-08-11 16:51:50|||||||||7
1628700720000|2021-08-11 16:52:00|4442.34|4441.94|4442.22|4441.82|4442.47|4442.07|4442.22|4441.82|220
1628700730000|2021-08-11 16:52:10|4441.97|4441.57|4441.97|4441.57|4441.97|4441.57|4441.97|4441.57|66
1628700740000|2021-08-11 16:52:20|4442.09|4441.69|4441.97|4441.57|4442.22|4441.82|4441.97|4441.57|192
1628700750000|2021-08-11 16:52:30|4442.09|4441.69|4442.22|4441.82|4442.22|4441.82|4441.97|4441.57|242
1628700760000|2021-08-11 16:52:40|4442.47|4442.07|4442.22|4441.82|4442.47|4442.07|4442.22|4441.82|155
1628700770000|2021-08-11 16:52:50|||||||||11
1628700780000|2021-08-11 16:53:00|4441.97|4441.57|4442.22|4441.82|4442.22|4441.82|4441.97|4441.57|162
1628700790000|2021-08-11 16:53:10|4441.97|4441.57|4441.97|4441.57|4442.22|4441.82|4441.97|4441.57|113
1628700800000|2021-08-11 16:53:20|4442.09|4441.69|4442.47|4442.07|4442.47|4442.07|4442.09|4441.69|117
1628700810000|2021-08-11 16:53:30|||||||||42
1628700820000|2021-08-11 16:53:40|4442.72|4442.32|4442.72|4442.32|4442.72|4442.32|4442.72|4442.32|207
1628700830000|2021-08-11 16:53:50|||||||||135
1628700840000|2021-08-11 16:54:00|4442.97|4442.57|4442.72|4442.32|4442.97|4442.57|4442.72|4442.32|121
1628700850000|2021-08-11 16:54:10|4442.47|4442.07|4442.47|4442.07|4442.72|4442.32|4442.47|4442.07|242
1628700860000|2021-08-11 16:54:20|4442.59|4442.19|4442.72|4442.32|4442.72|4442.32|4442.47|4442.07|78
1628700870000|2021-08-11 16:54:30|4442.47|4442.07|4442.47|4442.07|4442.72|4442.32|4442.47|4442.07|253
1628700880000|2021-08-11 16:54:40|4442.34|4441.94|4442.34|4441.94|4442.47|4442.07|4442.22|4441.82|125
1628700890000|2021-08-11 16:54:50|4442.22|4441.82|4442.47|4442.07|4442.47|4442.07|4442.22|4441.82|176
1628700900000|2021-08-11 16:55:00|4442.72|4442.32|4442.72|4442.32|4442.72|4442.32|4442.59|4442.19|301
1628700910000|2021-08-11 16:55:10|4442.84|4442.44|4442.97|4442.57|4442.97|4442.57|4442.84|4442.44|149
1628700920000|2021-08-11 16:55:20|4442.84|4442.44|4442.97|4442.57|4442.97|4442.57|4442.84|4442.44|77
1628700930000|2021-08-11 16:55:30|4443.09|4442.69|4443.22|4442.82|4443.22|4442.82|4442.97|4442.57|405
1628700940000|2021-08-11 16:55:40|||||||||91
1628700950000|2021-08-11 16:55:50|4442.97|4442.57|4442.97|4442.57|4442.97|4442.57|4442.97|4442.57|516
1628700960000|2021-08-11 16:56:00|4442.72|4442.32|4442.72|4442.32|4442.97|4442.57|4442.72|4442.32|144
1628700970000|2021-08-11 16:56:10|4442.59|4442.19|4442.72|4442.32|4442.72|4442.32|4442.59|4442.19|227
1628700980000|2021-08-11 16:56:20|4442.59|4442.19|4442.72|4442.32|4442.72|4442.32|4442.47|4442.07|173
1628700990000|2021-08-11 16:56:30|4442.59|4442.19|4442.72|4442.32|4442.72|4442.32|4442.59|4442.19|134
1628701000000|2021-08-11 16:56:40|4442.59|4442.19|4442.72|4442.32|4442.72|4442.32|4442.47|4442.07|108
1628701010000|2021-08-11 16:56:50|4442.97|4442.57|4442.84|4442.44|4442.97|4442.57|4442.72|4442.32|277
1628701020000|2021-08-11 16:57:00|4442.72|4442.32|4442.72|4442.32|4442.97|4442.57|4442.72|4442.32|155
1628701030000|2021-08-11 16:57:10|4442.47|4442.07|4442.72|4442.32|4442.72|4442.32|4442.47|4442.07|229
1628701040000|2021-08-11 16:57:20|4442.47|4442.07|4442.47|4442.07|4442.47|4442.07|4442.47|4442.07|99
1628701050000|2021-08-11 16:57:30|4442.22|4441.82|4442.22|4441.82|4442.34|4441.94|4441.97|4441.57|376
1628701060000|2021-08-11 16:57:40|4442.34|4441.94|4442.47|4442.07|4442.47|4442.07|4442.34|4441.94|95
1628701070000|2021-08-11 16:57:50|||||||||11
1628701080000|2021-08-11 16:58:00|||||||||20
1628701090000|2021-08-11 16:58:10|4442.72|4442.32|4442.72|4442.32|4442.72|4442.32|4442.47|4442.07|326
1628701100000|2021-08-11 16:58:20|||||||||43
1628701110000|2021-08-11 16:58:30|4442.47|4442.07|4442.47|4442.07|4442.47|4442.07|4442.47|4442.07|53
1628701120000|2021-08-11 16:58:40|||||||||15
1628701130000|2021-08-11 16:58:50|4442.72|4442.32|4442.97|4442.57|4442.97|4442.57|4442.72|4442.32|136
1628701140000|2021-08-11 16:59:00|4442.84|4442.44|4442.97|4442.57|4442.97|4442.57|4442.72|4442.32|309
1628701150000|2021-08-11 16:59:10|4442.84|4442.44|4442.97|4442.57|4442.97|4442.57|4442.84|4442.44|352
1628701160000|2021-08-11 16:59:20|4443.09|4442.69|4443.22|4442.82|4443.22|4442.82|4442.97|4442.57|81
1628701170000|2021-08-11 16:59:30|4442.97|4442.57|4442.97|4442.57|4443.22|4442.82|4442.97|4442.57|243
1628701180000|2021-08-11 16:59:40|4442.84|4442.44|4442.97|4442.57|4442.97|4442.57|4442.84|4442.44|62
1628701190000|2021-08-11 16:59:50|4443.22|4442.82|4443.22|4442.82|4443.22|4442.82|4443.22|4442.82|251
1628701200000|2021-08-11 17:00:00|||||||||247
1628701210000|2021-08-11 17:00:10|4442.97|4442.57|4442.97|4442.57|4442.97|4442.57|4442.97|4442.57|256
1628701220000|2021-08-11 17:00:20|4442.84|4442.44|4443.22|4442.82|4443.22|4442.82|4442.84|4442.44|162
1628701230000|2021-08-11 17:00:30|||||||||37
1628701240000|2021-08-11 17:00:40|4443.47|4443.07|4443.47|4443.07|4443.47|4443.07|4443.47|4443.07|69
1628701250000|2021-08-11 17:00:50|||||||||113
1628701260000|2021-08-11 17:01:00|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|450
1628701270000|2021-08-11 17:01:10|4443.84|4443.44|4443.72|4443.32|4443.97|4443.57|4443.72|4443.32|581
1628701280000|2021-08-11 17:01:20|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|125
1628701290000|2021-08-11 17:01:30|4443.84|4443.44|4443.72|4443.32|4443.97|4443.57|4443.72|4443.32|549
1628701300000|2021-08-11 17:01:40|||||||||8
1628701310000|2021-08-11 17:01:50|4443.47|4443.07|4443.47|4443.07|4443.47|4443.07|4443.22|4442.82|552
1628701320000|2021-08-11 17:02:00|4443.22|4442.82|4443.47|4443.07|4443.47|4443.07|4443.22|4442.82|193
1628701330000|2021-08-11 17:02:10|4444.72|4444.32|4444.72|4444.32|4445.22|4444.82|4444.47|4444.07|4468
1628701340000|2021-08-11 17:02:20|4444.47|4444.07|4444.47|4444.07|4444.72|4444.32|4444.22|4443.82|962
1628701350000|2021-08-11 17:02:30|4444.72|4444.32|4444.47|4444.07|4444.72|4444.32|4444.22|4443.82|1069
1628701360000|2021-08-11 17:02:40|4444.22|4443.82|4443.72|4443.32|4444.22|4443.82|4443.47|4443.07|985
1628701370000|2021-08-11 17:02:50|4443.97|4443.57|4443.22|4442.82|4443.97|4443.57|4443.22|4442.82|843
1628701380000|2021-08-11 17:03:00|4443.47|4443.07|4443.97|4443.57|4443.97|4443.57|4443.22|4442.82|820
1628701390000|2021-08-11 17:03:10|4444.22|4443.82|4443.97|4443.57|4444.22|4443.82|4443.97|4443.57|312
1628701400000|2021-08-11 17:03:20|4444.22|4443.82|4444.22|4443.82|4444.47|4444.07|4443.97|4443.57|639
1628701410000|2021-08-11 17:03:30|4444.34|4443.94|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|296
1628701420000|2021-08-11 17:03:40|4444.22|4443.82|4443.97|4443.57|4444.22|4443.82|4443.72|4443.32|401
1628701430000|2021-08-11 17:03:50|4443.72|4443.32|4443.72|4443.32|4443.84|4443.44|4443.47|4443.07|802
1628701440000|2021-08-11 17:04:00|4443.97|4443.57|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|714
1628701450000|2021-08-11 17:04:10|4443.97|4443.57|4443.72|4443.32|4443.97|4443.57|4443.72|4443.32|229
1628701460000|2021-08-11 17:04:20|4443.47|4443.07|4443.72|4443.32|4443.72|4443.32|4443.47|4443.07|114
1628701470000|2021-08-11 17:04:30|4443.47|4443.07|4443.72|4443.32|4443.97|4443.57|4443.47|4443.07|251
1628701480000|2021-08-11 17:04:40|4443.84|4443.44|4443.97|4443.57|4443.97|4443.57|4443.84|4443.44|62
1628701490000|2021-08-11 17:04:50|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|204
1628701500000|2021-08-11 17:05:00|4444.47|4444.07|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|622
1628701510000|2021-08-11 17:05:10|4443.97|4443.57|4444.47|4444.07|4444.47|4444.07|4443.97|4443.57|212
1628701520000|2021-08-11 17:05:20|4444.22|4443.82|4443.72|4443.32|4444.22|4443.82|4443.72|4443.32|189
1628701530000|2021-08-11 17:05:30|4443.84|4443.44|4443.72|4443.32|4443.97|4443.57|4443.72|4443.32|190
1628701540000|2021-08-11 17:05:40|4443.97|4443.57|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|190
1628701550000|2021-08-11 17:05:50|||||||||44
1628701560000|2021-08-11 17:06:00|4444.47|4444.07|4443.97|4443.57|4444.47|4444.07|4443.97|4443.57|349
1628701570000|2021-08-11 17:06:10|4443.84|4443.44|4443.97|4443.57|4443.97|4443.57|4443.84|4443.44|178
1628701580000|2021-08-11 17:06:20|4444.09|4443.69|4444.22|4443.82|4444.47|4444.07|4444.09|4443.69|139
1628701590000|2021-08-11 17:06:30|4444.47|4444.07|4444.22|4443.82|4444.47|4444.07|4444.09|4443.69|145
1628701600000|2021-08-11 17:06:40|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|86
1628701610000|2021-08-11 17:06:50|||||||||1
1628701620000|2021-08-11 17:07:00|4444.22|4443.82|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|384
1628701630000|2021-08-11 17:07:10|4444.22|4443.82|4444.72|4444.32|4444.72|4444.32|4444.22|4443.82|393
1628701640000|2021-08-11 17:07:20|4444.47|4444.07|4444.47|4444.07|4444.72|4444.32|4444.47|4444.07|333
1628701650000|2021-08-11 17:07:30|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|182
1628701660000|2021-08-11 17:07:40|4444.97|4444.57|4444.97|4444.57|4444.97|4444.57|4444.97|4444.57|268
1628701670000|2021-08-11 17:07:50|4444.72|4444.32|4444.72|4444.32|4444.97|4444.57|4444.47|4444.07|270
1628701680000|2021-08-11 17:08:00|4444.47|4444.07|4444.72|4444.32|4444.72|4444.32|4444.47|4444.07|129
1628701690000|2021-08-11 17:08:10|4444.59|4444.19|4444.72|4444.32|4444.72|4444.32|4444.59|4444.19|68
1628701700000|2021-08-11 17:08:20|4444.97|4444.57|4444.72|4444.32|4444.97|4444.57|4444.72|4444.32|155
1628701710000|2021-08-11 17:08:30|4444.84|4444.44|4444.97|4444.57|4444.97|4444.57|4444.84|4444.44|75
1628701720000|2021-08-11 17:08:40|4444.72|4444.32|4444.72|4444.32|4444.97|4444.57|4444.72|4444.32|319
1628701730000|2021-08-11 17:08:50|4444.84|4444.44|4444.97|4444.57|4444.97|4444.57|4444.84|4444.44|149
1628701740000|2021-08-11 17:09:00|||||||||57
1628701750000|2021-08-11 17:09:10|4445.09|4444.69|4444.72|4444.32|4445.22|4444.82|4444.72|4444.32|355
1628701760000|2021-08-11 17:09:20|4444.84|4444.44|4444.97|4444.57|4444.97|4444.57|4444.84|4444.44|71
1628701770000|2021-08-11 17:09:30|4444.72|4444.32|4445.22|4444.82|4445.22|4444.82|4444.72|4444.32|513
1628701780000|2021-08-11 17:09:40|||||||||10
1628701790000|2021-08-11 17:09:50|||||||||94
1628701800000|2021-08-11 17:10:00|4445.47|4445.07|4445.22|4444.82|4445.47|4445.07|4445.22|4444.82|562
1628701810000|2021-08-11 17:10:10|||||||||124
1628701820000|2021-08-11 17:10:20|4444.97|4444.57|4445.22|4444.82|4445.47|4445.07|4444.97|4444.57|733
1628701830000|2021-08-11 17:10:30|4445.34|4444.94|4445.47|4445.07|4445.47|4445.07|4445.22|4444.82|185
1628701840000|2021-08-11 17:10:40|4445.22|4444.82|4444.97|4444.57|4445.22|4444.82|4444.97|4444.57|179
1628701850000|2021-08-11 17:10:50|4445.22|4444.82|4445.22|4444.82|4445.22|4444.82|4445.22|4444.82|203
1628701860000|2021-08-11 17:11:00|4445.47|4445.07|4445.22|4444.82|4445.47|4445.07|4445.22|4444.82|344
1628701870000|2021-08-11 17:11:10|4445.47|4445.07|4445.22|4444.82|4445.59|4445.19|4445.22|4444.82|656
1628701880000|2021-08-11 17:11:20|4445.09|4444.69|4444.97|4444.57|4445.09|4444.69|4444.97|4444.57|541
1628701890000|2021-08-11 17:11:30|4445.09|4444.69|4444.97|4444.57|4445.22|4444.82|4444.97|4444.57|255
1628701900000|2021-08-11 17:11:40|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|102
1628701910000|2021-08-11 17:11:50|4444.97|4444.57|4444.72|4444.32|4444.97|4444.57|4444.72|4444.32|110
1628701920000|2021-08-11 17:12:00|4444.97|4444.57|4444.97|4444.57|4444.97|4444.57|4444.84|4444.44|137
1628701930000|2021-08-11 17:12:10|4444.84|4444.44|4444.72|4444.32|4444.84|4444.44|4444.72|4444.32|107
1628701940000|2021-08-11 17:12:20|4444.97|4444.57|4444.72|4444.32|4444.97|4444.57|4444.47|4444.07|752
1628701950000|2021-08-11 17:12:30|||||||||189
1628701960000|2021-08-11 17:12:40|4444.97|4444.57|4444.97|4444.57|4444.97|4444.57|4444.72|4444.32|286
1628701970000|2021-08-11 17:12:50|||||||||109
1628701980000|2021-08-11 17:13:00|4444.72|4444.32|4444.97|4444.57|4444.97|4444.57|4444.72|4444.32|148
1628701990000|2021-08-11 17:13:10|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|163
1628702000000|2021-08-11 17:13:20|4444.59|4444.19|4444.47|4444.07|4444.59|4444.19|4444.47|4444.07|163
1628702010000|2021-08-11 17:13:30|||||||||17
1628702020000|2021-08-11 17:13:40|4444.22|4443.82|4444.72|4444.32|4444.72|4444.32|4444.22|4443.82|224
1628702030000|2021-08-11 17:13:50|||||||||30
1628702040000|2021-08-11 17:14:00|4444.97|4444.57|4444.59|4444.19|4444.97|4444.57|4444.47|4444.07|276
1628702050000|2021-08-11 17:14:10|4444.47|4444.07|4444.47|4444.07|4444.72|4444.32|4444.47|4444.07|617
1628702060000|2021-08-11 17:14:20|||||||||11
1628702070000|2021-08-11 17:14:30|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|138
1628702080000|2021-08-11 17:14:40|4444.84|4444.44|4444.97|4444.57|4444.97|4444.57|4444.72|4444.32|407
1628702090000|2021-08-11 17:14:50|4444.84|4444.44|4444.97|4444.57|4444.97|4444.57|4444.72|4444.32|168
1628702100000|2021-08-11 17:15:00|4445.22|4444.82|4444.97|4444.57|4445.22|4444.82|4444.97|4444.57|303
1628702110000|2021-08-11 17:15:10|4444.84|4444.44|4444.72|4444.32|4444.97|4444.57|4444.72|4444.32|234
1628702120000|2021-08-11 17:15:20|4444.59|4444.19|4444.47|4444.07|4444.72|4444.32|4444.47|4444.07|273
1628702130000|2021-08-11 17:15:30|4444.59|4444.19|4444.47|4444.07|4444.72|4444.32|4444.47|4444.07|449
1628702140000|2021-08-11 17:15:40|4444.59|4444.19|4444.72|4444.32|4444.72|4444.32|4444.59|4444.19|79
1628702150000|2021-08-11 17:15:50|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|26
1628702160000|2021-08-11 17:16:00|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|155
1628702170000|2021-08-11 17:16:10|4444.09|4443.69|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|541
1628702180000|2021-08-11 17:16:20|||||||||80
1628702190000|2021-08-11 17:16:30|4443.97|4443.57|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|245
1628702200000|2021-08-11 17:16:40|4444.47|4444.07|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|164
1628702210000|2021-08-11 17:16:50|4444.34|4443.94|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|144
1628702220000|2021-08-11 17:17:00|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4444.09|4443.69|197
1628702230000|2021-08-11 17:17:10|||||||||228
1628702240000|2021-08-11 17:17:20|4444.34|4443.94|4443.97|4443.57|4444.34|4443.94|4443.97|4443.57|177
1628702250000|2021-08-11 17:17:30|4444.22|4443.82|4443.97|4443.57|4444.22|4443.82|4443.97|4443.57|261
1628702260000|2021-08-11 17:17:40|||||||||6
1628702270000|2021-08-11 17:17:50|||||||||55
1628702280000|2021-08-11 17:18:00|4443.84|4443.44|4443.47|4443.07|4443.97|4443.57|4443.47|4443.07|624
1628702290000|2021-08-11 17:18:10|4443.72|4443.32|4443.47|4443.07|4443.72|4443.32|4443.47|4443.07|273
1628702300000|2021-08-11 17:18:20|||||||||114
1628702310000|2021-08-11 17:18:30|4443.22|4442.82|4443.47|4443.07|4443.47|4443.07|4443.22|4442.82|313
1628702320000|2021-08-11 17:18:40|||||||||30
1628702330000|2021-08-11 17:18:50|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|4443.47|4443.07|303
1628702340000|2021-08-11 17:19:00|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|4443.72|4443.32|491
1628702350000|2021-08-11 17:19:10|4443.72|4443.32|4443.72|4443.32|4443.97|4443.57|4443.72|4443.32|165
1628702360000|2021-08-11 17:19:20|4443.47|4443.07|4443.97|4443.57|4443.97|4443.57|4443.47|4443.07|184
1628702370000|2021-08-11 17:19:30|4443.72|4443.32|4443.97|4443.57|4443.97|4443.57|4443.72|4443.32|184
1628702380000|2021-08-11 17:19:40|4443.72|4443.32|4443.72|4443.32|4443.97|4443.57|4443.72|4443.32|354
1628702390000|2021-08-11 17:19:50|4443.84|4443.44|4443.97|4443.57|4443.97|4443.57|4443.72|4443.32|225
1628702400000|2021-08-11 17:20:00|4444.09|4443.69|4443.97|4443.57|4444.09|4443.69|4443.97|4443.57|176
1628702410000|2021-08-11 17:20:10|4443.72|4443.32|4443.97|4443.57|4443.97|4443.57|4443.72|4443.32|312
1628702420000|2021-08-11 17:20:20|4443.72|4443.32|4443.72|4443.32|4443.97|4443.57|4443.72|4443.32|78
1628702430000|2021-08-11 17:20:30|||||||||19
1628702440000|2021-08-11 17:20:40|4443.84|4443.44|4443.97|4443.57|4443.97|4443.57|4443.84|4443.44|143
1628702450000|2021-08-11 17:20:50|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|84
1628702460000|2021-08-11 17:21:00|4443.97|4443.57|4443.97|4443.57|4444.22|4443.82|4443.97|4443.57|295
1628702470000|2021-08-11 17:21:10|4443.84|4443.44|4443.97|4443.57|4443.97|4443.57|4443.72|4443.32|121
1628702480000|2021-08-11 17:21:20|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|96
1628702490000|2021-08-11 17:21:30|4443.84|4443.44|4443.72|4443.32|4443.84|4443.44|4443.72|4443.32|169
1628702500000|2021-08-11 17:21:40|4443.47|4443.07|4443.47|4443.07|4443.47|4443.07|4443.47|4443.07|167
1628702510000|2021-08-11 17:21:50|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|127
1628702520000|2021-08-11 17:22:00|4443.97|4443.57|4443.72|4443.32|4443.97|4443.57|4443.72|4443.32|190
1628702530000|2021-08-11 17:22:10|4443.84|4443.44|4444.22|4443.82|4444.22|4443.82|4443.84|4443.44|299
1628702540000|2021-08-11 17:22:20|4444.09|4443.69|4443.97|4443.57|4444.22|4443.82|4443.97|4443.57|161
1628702550000|2021-08-11 17:22:30|4443.84|4443.44|4444.22|4443.82|4444.22|4443.82|4443.72|4443.32|212
1628702560000|2021-08-11 17:22:40|4444.09|4443.69|4444.22|4443.82|4444.22|4443.82|4444.09|4443.69|121
1628702570000|2021-08-11 17:22:50|||||||||25
1628702580000|2021-08-11 17:23:00|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|4443.84|4443.44|176
1628702590000|2021-08-11 17:23:10|4444.09|4443.69|4443.97|4443.57|4444.09|4443.69|4443.97|4443.57|172
1628702600000|2021-08-11 17:23:20|4443.84|4443.44|4443.97|4443.57|4443.97|4443.57|4443.84|4443.44|125
1628702610000|2021-08-11 17:23:30|||||||||30
1628702620000|2021-08-11 17:23:40|4443.84|4443.44|4443.72|4443.32|4443.84|4443.44|4443.59|4443.19|331
1628702630000|2021-08-11 17:23:50|4443.47|4443.07|4443.72|4443.32|4443.72|4443.32|4443.47|4443.07|161
1628702640000|2021-08-11 17:24:00|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|94
1628702650000|2021-08-11 17:24:10|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|119
1628702660000|2021-08-11 17:24:20|4444.09|4443.69|4444.22|4443.82|4444.22|4443.82|4444.09|4443.69|86
1628702670000|2021-08-11 17:24:30|4444.34|4443.94|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|256
1628702680000|2021-08-11 17:24:40|4444.34|4443.94|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|315
1628702690000|2021-08-11 17:24:50|4444.34|4443.94|4444.47|4444.07|4444.47|4444.07|4444.34|4443.94|81
1628702700000|2021-08-11 17:25:00|4444.72|4444.32|4444.47|4444.07|4444.72|4444.32|4444.47|4444.07|311
1628702710000|2021-08-11 17:25:10|4444.22|4443.82|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|190
1628702720000|2021-08-11 17:25:20|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|79
1628702730000|2021-08-11 17:25:30|4444.22|4443.82|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|55
1628702740000|2021-08-11 17:25:40|4444.34|4443.94|4444.47|4444.07|4444.47|4444.07|4444.34|4443.94|33
1628702750000|2021-08-11 17:25:50|4444.34|4443.94|4444.47|4444.07|4444.47|4444.07|4444.34|4443.94|42
1628702760000|2021-08-11 17:26:00|||||||||124
1628702770000|2021-08-11 17:26:10|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|82
1628702780000|2021-08-11 17:26:20|||||||||37
1628702790000|2021-08-11 17:26:30|||||||||51
1628702800000|2021-08-11 17:26:40|4444.59|4444.19|4444.72|4444.32|4444.72|4444.32|4444.47|4444.07|246
1628702810000|2021-08-11 17:26:50|4444.47|4444.07|4444.47|4444.07|4444.59|4444.19|4444.47|4444.07|141
1628702820000|2021-08-11 17:27:00|4444.59|4444.19|4444.72|4444.32|4444.72|4444.32|4444.47|4444.07|149
1628702830000|2021-08-11 17:27:10|||||||||2
1628702840000|2021-08-11 17:27:20|4444.59|4444.19|4444.72|4444.32|4444.72|4444.32|4444.47|4444.07|195
1628702850000|2021-08-11 17:27:30|||||||||3
1628702860000|2021-08-11 17:27:40|||||||||63
1628702870000|2021-08-11 17:27:50|4444.97|4444.57|4444.97|4444.57|4444.97|4444.57|4444.97|4444.57|94
1628702880000|2021-08-11 17:28:00|4444.72|4444.32|4444.97|4444.57|4444.97|4444.57|4444.72|4444.32|295
1628702890000|2021-08-11 17:28:10|4444.84|4444.44|4444.97|4444.57|4444.97|4444.57|4444.84|4444.44|328
1628702900000|2021-08-11 17:28:20|||||||||5
1628702910000|2021-08-11 17:28:30|||||||||6
1628702920000|2021-08-11 17:28:40|4445.09|4444.69|4445.22|4444.82|4445.22|4444.82|4444.97|4444.57|362
1628702930000|2021-08-11 17:28:50|||||||||27
1628702940000|2021-08-11 17:29:00|4445.09|4444.69|4445.22|4444.82|4445.22|4444.82|4444.97|4444.57|642
1628702950000|2021-08-11 17:29:10|4445.09|4444.69|4444.97|4444.57|4445.22|4444.82|4444.97|4444.57|352
1628702960000|2021-08-11 17:29:20|4445.22|4444.82|4444.97|4444.57|4445.22|4444.82|4444.97|4444.57|115
1628702970000|2021-08-11 17:29:30|||||||||8
1628702980000|2021-08-11 17:29:40|4445.22|4444.82|4445.22|4444.82|4445.22|4444.82|4445.09|4444.69|191
1628702990000|2021-08-11 17:29:50|4445.09|4444.69|4444.97|4444.57|4445.09|4444.69|4444.97|4444.57|114
1628703000000|2021-08-11 17:30:00|4445.09|4444.69|4445.22|4444.82|4445.22|4444.82|4444.97|4444.57|538
1628703010000|2021-08-11 17:30:10|4445.09|4444.69|4444.97|4444.57|4445.09|4444.69|4444.97|4444.57|82
1628703020000|2021-08-11 17:30:20|4445.22|4444.82|4445.22|4444.82|4445.22|4444.82|4445.09|4444.69|150
1628703030000|2021-08-11 17:30:30|||||||||12
1628703040000|2021-08-11 17:30:40|4445.47|4445.07|4445.47|4445.07|4445.47|4445.07|4445.22|4444.82|396
1628703050000|2021-08-11 17:30:50|||||||||12
1628703060000|2021-08-11 17:31:00|4445.22|4444.82|4445.22|4444.82|4445.22|4444.82|4445.22|4444.82|203
1628703070000|2021-08-11 17:31:10|4445.09|4444.69|4445.34|4444.94|4445.47|4445.07|4445.09|4444.69|235
1628703080000|2021-08-11 17:31:20|4445.22|4444.82|4444.97|4444.57|4445.22|4444.82|4444.97|4444.57|147
1628703090000|2021-08-11 17:31:30|4445.22|4444.82|4444.97|4444.57|4445.22|4444.82|4444.97|4444.57|117
1628703100000|2021-08-11 17:31:40|4445.22|4444.82|4445.22|4444.82|4445.22|4444.82|4445.09|4444.69|114
1628703110000|2021-08-11 17:31:50|4445.47|4445.07|4445.47|4445.07|4445.47|4445.07|4445.47|4445.07|98
1628703120000|2021-08-11 17:32:00|4445.22|4444.82|4445.22|4444.82|4445.47|4445.07|4445.22|4444.82|309
1628703130000|2021-08-11 17:32:10|4444.97|4444.57|4444.97|4444.57|4444.97|4444.57|4444.97|4444.57|97
1628703140000|2021-08-11 17:32:20|4445.22|4444.82|4444.97|4444.57|4445.22|4444.82|4444.97|4444.57|136
1628703150000|2021-08-11 17:32:30|||||||||52
1628703160000|2021-08-11 17:32:40|4444.72|4444.32|4444.47|4444.07|4444.72|4444.32|4444.47|4444.07|582
1628703170000|2021-08-11 17:32:50|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|585
1628703180000|2021-08-11 17:33:00|4444.09|4443.69|4443.97|4443.57|4444.47|4444.07|4443.97|4443.57|311
1628703190000|2021-08-11 17:33:10|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|301
1628703200000|2021-08-11 17:33:20|4443.97|4443.57|4443.97|4443.57|4444.22|4443.82|4443.97|4443.57|178
1628703210000|2021-08-11 17:33:30|4443.72|4443.32|4443.97|4443.57|4443.97|4443.57|4443.72|4443.32|225
1628703220000|2021-08-11 17:33:40|4443.72|4443.32|4443.97|4443.57|4443.97|4443.57|4443.72|4443.32|321
1628703230000|2021-08-11 17:33:50|||||||||16
1628703240000|2021-08-11 17:34:00|4444.22|4443.82|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|328
1628703250000|2021-08-11 17:34:10|4444.22|4443.82|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|188
1628703260000|2021-08-11 17:34:20|4444.34|4443.94|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|550
1628703270000|2021-08-11 17:34:30|||||||||8
1628703280000|2021-08-11 17:34:40|4443.97|4443.57|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|104
1628703290000|2021-08-11 17:34:50|4444.47|4444.07|4443.97|4443.57|4444.47|4444.07|4443.97|4443.57|119
1628703300000|2021-08-11 17:35:00|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|328
1628703310000|2021-08-11 17:35:10|4444.09|4443.69|4443.97|4443.57|4444.22|4443.82|4443.97|4443.57|150
1628703320000|2021-08-11 17:35:20|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|149
1628703330000|2021-08-11 17:35:30|4444.09|4443.69|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|82
1628703340000|2021-08-11 17:35:40|4443.97|4443.57|4443.97|4443.57|4444.22|4443.82|4443.97|4443.57|231
1628703350000|2021-08-11 17:35:50|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|4443.47|4443.07|378
1628703360000|2021-08-11 17:36:00|||||||||34
1628703370000|2021-08-11 17:36:10|4443.47|4443.07|4443.47|4443.07|4443.47|4443.07|4443.47|4443.07|142
1628703380000|2021-08-11 17:36:20|||||||||122
1628703390000|2021-08-11 17:36:30|4443.22|4442.82|4443.47|4443.07|4443.47|4443.07|4443.22|4442.82|381
1628703400000|2021-08-11 17:36:40|||||||||72
1628703410000|2021-08-11 17:36:50|4443.22|4442.82|4443.22|4442.82|4443.22|4442.82|4443.22|4442.82|186
1628703420000|2021-08-11 17:37:00|||||||||231
1628703430000|2021-08-11 17:37:10|4443.47|4443.07|4443.22|4442.82|4443.47|4443.07|4443.22|4442.82|172
1628703440000|2021-08-11 17:37:20|||||||||64
1628703450000|2021-08-11 17:37:30|||||||||20
1628703460000|2021-08-11 17:37:40|4443.09|4442.69|4442.97|4442.57|4443.09|4442.69|4442.97|4442.57|274
1628703470000|2021-08-11 17:37:50|4442.84|4442.44|4442.97|4442.57|4442.97|4442.57|4442.72|4442.32|197
1628703480000|2021-08-11 17:38:00|4442.72|4442.32|4442.97|4442.57|4442.97|4442.57|4442.72|4442.32|250
1628703490000|2021-08-11 17:38:10|4442.72|4442.32|4442.72|4442.32|4442.72|4442.32|4442.72|4442.32|143
1628703500000|2021-08-11 17:38:20|4442.47|4442.07|4442.72|4442.32|4442.72|4442.32|4442.47|4442.07|176
1628703510000|2021-08-11 17:38:30|4442.84|4442.44|4442.97|4442.57|4442.97|4442.57|4442.72|4442.32|304
1628703520000|2021-08-11 17:38:40|||||||||37
1628703530000|2021-08-11 17:38:50|4442.72|4442.32|4442.97|4442.57|4442.97|4442.57|4442.72|4442.32|212
1628703540000|2021-08-11 17:39:00|4442.72|4442.32|4442.72|4442.32|4442.97|4442.57|4442.72|4442.32|200
1628703550000|2021-08-11 17:39:10|||||||||178
1628703560000|2021-08-11 17:39:20|4442.97|4442.57|4442.97|4442.57|4442.97|4442.57|4442.72|4442.32|315
1628703570000|2021-08-11 17:39:30|||||||||29
1628703580000|2021-08-11 17:39:40|4443.22|4442.82|4443.22|4442.82|4443.22|4442.82|4443.22|4442.82|160
1628703590000|2021-08-11 17:39:50|4443.34|4442.94|4442.47|4442.07|4443.47|4443.07|4442.47|4442.07|2658
1628703600000|2021-08-11 17:40:00|||||||||101
1628703610000|2021-08-11 17:40:10|4442.72|4442.32|4442.47|4442.07|4442.72|4442.32|4442.47|4442.07|852
1628703620000|2021-08-11 17:40:20|4442.72|4442.32|4442.72|4442.32|4442.97|4442.57|4442.47|4442.07|983
1628703630000|2021-08-11 17:40:30|4442.97|4442.57|4442.97|4442.57|4442.97|4442.57|4442.97|4442.57|207
1628703640000|2021-08-11 17:40:40|4442.72|4442.32|4442.97|4442.57|4442.97|4442.57|4442.72|4442.32|88
1628703650000|2021-08-11 17:40:50|4443.22|4442.82|4442.97|4442.57|4443.22|4442.82|4442.84|4442.44|407
1628703660000|2021-08-11 17:41:00|4442.72|4442.32|4442.97|4442.57|4442.97|4442.57|4442.72|4442.32|135
1628703670000|2021-08-11 17:41:10|4442.72|4442.32|4442.97|4442.57|4442.97|4442.57|4442.72|4442.32|110
1628703680000|2021-08-11 17:41:20|||||||||2
1628703690000|2021-08-11 17:41:30|4443.22|4442.82|4442.97|4442.57|4443.22|4442.82|4442.97|4442.57|191
1628703700000|2021-08-11 17:41:40|4443.22|4442.82|4442.97|4442.57|4443.22|4442.82|4442.97|4442.57|362
1628703710000|2021-08-11 17:41:50|4443.22|4442.82|4443.22|4442.82|4443.22|4442.82|4443.22|4442.82|141
1628703720000|2021-08-11 17:42:00|4442.97|4442.57|4443.47|4443.07|4443.47|4443.07|4442.97|4442.57|317
1628703730000|2021-08-11 17:42:10|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|449
1628703740000|2021-08-11 17:42:20|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|202
1628703750000|2021-08-11 17:42:30|4443.72|4443.32|4443.47|4443.07|4443.72|4443.32|4443.47|4443.07|769
1628703760000|2021-08-11 17:42:40|||||||||40
1628703770000|2021-08-11 17:42:50|4443.59|4443.19|4443.72|4443.32|4443.72|4443.32|4443.47|4443.07|309
1628703780000|2021-08-11 17:43:00|4443.59|4443.19|4443.47|4443.07|4443.59|4443.19|4443.47|4443.07|37
1628703790000|2021-08-11 17:43:10|4443.22|4442.82|4443.22|4442.82|4443.22|4442.82|4443.22|4442.82|103
1628703800000|2021-08-11 17:43:20|4443.34|4442.94|4443.22|4442.82|4443.47|4443.07|4443.22|4442.82|120
1628703810000|2021-08-11 17:43:30|4443.47|4443.07|4443.22|4442.82|4443.47|4443.07|4443.22|4442.82|79
1628703820000|2021-08-11 17:43:40|4442.97|4442.57|4442.97|4442.57|4442.97|4442.57|4442.97|4442.57|277
1628703830000|2021-08-11 17:43:50|4442.84|4442.44|4442.97|4442.57|4442.97|4442.57|4442.72|4442.32|311
1628703840000|2021-08-11 17:44:00|4443.22|4442.82|4443.22|4442.82|4443.22|4442.82|4442.97|4442.57|366
1628703850000|2021-08-11 17:44:10|4442.97|4442.57|4443.47|4443.07|4443.47|4443.07|4442.97|4442.57|179
1628703860000|2021-08-11 17:44:20|4443.59|4443.19|4443.47|4443.07|4443.72|4443.32|4443.47|4443.07|188
1628703870000|2021-08-11 17:44:30|4443.34|4442.94|4443.22|4442.82|4443.34|4442.94|4442.97|4442.57|215
1628703880000|2021-08-11 17:44:40|4443.47|4443.07|4443.47|4443.07|4443.47|4443.07|4443.34|4442.94|51
1628703890000|2021-08-11 17:44:50|||||||||35
1628703900000|2021-08-11 17:45:00|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|4443.47|4443.07|334
1628703910000|2021-08-11 17:45:10|4443.84|4443.44|4444.22|4443.82|4444.22|4443.82|4443.84|4443.44|541
1628703920000|2021-08-11 17:45:20|4444.09|4443.69|4444.22|4443.82|4444.22|4443.82|4444.09|4443.69|76
1628703930000|2021-08-11 17:45:30|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|218
1628703940000|2021-08-11 17:45:40|||||||||93
1628703950000|2021-08-11 17:45:50|4444.59|4444.19|4444.72|4444.32|4444.72|4444.32|4444.47|4444.07|318
1628703960000|2021-08-11 17:46:00|4444.97|4444.57|4444.72|4444.32|4444.97|4444.57|4444.72|4444.32|480
1628703970000|2021-08-11 17:46:10|4444.47|4444.07|4444.47|4444.07|4444.72|4444.32|4444.47|4444.07|271
1628703980000|2021-08-11 17:46:20|||||||||11
1628703990000|2021-08-11 17:46:30|4444.72|4444.32|4444.47|4444.07|4444.72|4444.32|4444.47|4444.07|142
1628704000000|2021-08-11 17:46:40|4444.22|4443.82|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|299
1628704010000|2021-08-11 17:46:50|4444.59|4444.19|4444.72|4444.32|4444.72|4444.32|4444.59|4444.19|116
1628704020000|2021-08-11 17:47:00|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|74
1628704030000|2021-08-11 17:47:10|4444.34|4443.94|4444.22|4443.82|4444.34|4443.94|4444.22|4443.82|326
1628704040000|2021-08-11 17:47:20|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|100
1628704050000|2021-08-11 17:47:30|4444.34|4443.94|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|148
1628704060000|2021-08-11 17:47:40|4444.34|4443.94|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|86
1628704070000|2021-08-11 17:47:50|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|136
1628704080000|2021-08-11 17:48:00|4444.22|4443.82|4443.72|4443.32|4444.22|4443.82|4443.72|4443.32|323
1628704090000|2021-08-11 17:48:10|4443.84|4443.44|4443.97|4443.57|4443.97|4443.57|4443.72|4443.32|212
1628704100000|2021-08-11 17:48:20|4443.84|4443.44|4444.22|4443.82|4444.22|4443.82|4443.72|4443.32|82
1628704110000|2021-08-11 17:48:30|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|83
1628704120000|2021-08-11 17:48:40|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|164
1628704130000|2021-08-11 17:48:50|4443.97|4443.57|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|112
1628704140000|2021-08-11 17:49:00|4444.47|4444.07|4443.97|4443.57|4444.47|4444.07|4443.97|4443.57|193
1628704150000|2021-08-11 17:49:10|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|97
1628704160000|2021-08-11 17:49:20|||||||||8
1628704170000|2021-08-11 17:49:30|4444.09|4443.69|4443.97|4443.57|4444.09|4443.69|4443.97|4443.57|75
1628704180000|2021-08-11 17:49:40|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|83
1628704190000|2021-08-11 17:49:50|4443.97|4443.57|4443.72|4443.32|4443.97|4443.57|4443.72|4443.32|192
1628704200000|2021-08-11 17:50:00|4443.97|4443.57|4443.59|4443.19|4443.97|4443.57|4443.47|4443.07|190
1628704210000|2021-08-11 17:50:10|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|4443.47|4443.07|348
1628704220000|2021-08-11 17:50:20|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|63
1628704230000|2021-08-11 17:50:30|||||||||107
1628704240000|2021-08-11 17:50:40|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|160
1628704250000|2021-08-11 17:50:50|4444.09|4443.69|4444.22|4443.82|4444.22|4443.82|4444.09|4443.69|40
1628704260000|2021-08-11 17:51:00|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|107
1628704270000|2021-08-11 17:51:10|4444.22|4443.82|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|183
1628704280000|2021-08-11 17:51:20|4444.34|4443.94|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|156
1628704290000|2021-08-11 17:51:30|4444.47|4444.07|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|93
1628704300000|2021-08-11 17:51:40|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|111
1628704310000|2021-08-11 17:51:50|4444.34|4443.94|4444.22|4443.82|4444.34|4443.94|4444.22|4443.82|91
1628704320000|2021-08-11 17:52:00|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|283
1628704330000|2021-08-11 17:52:10|4444.22|4443.82|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|113
1628704340000|2021-08-11 17:52:20|||||||||14
1628704350000|2021-08-11 17:52:30|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|79
1628704360000|2021-08-11 17:52:40|||||||||21
1628704370000|2021-08-11 17:52:50|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|92
1628704380000|2021-08-11 17:53:00|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|129
1628704390000|2021-08-11 17:53:10|4444.34|4443.94|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|135
1628704400000|2021-08-11 17:53:20|4444.34|4443.94|4444.22|4443.82|4444.34|4443.94|4444.22|4443.82|121
1628704410000|2021-08-11 17:53:30|||||||||5
1628704420000|2021-08-11 17:53:40|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|272
1628704430000|2021-08-11 17:53:50|4444.22|4443.82|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|406
1628704440000|2021-08-11 17:54:00|4444.59|4444.19|4444.47|4444.07|4444.72|4444.32|4444.47|4444.07|159
1628704450000|2021-08-11 17:54:10|||||||||38
1628704460000|2021-08-11 17:54:20|4444.59|4444.19|4444.47|4444.07|4444.72|4444.32|4444.47|4444.07|125
1628704470000|2021-08-11 17:54:30|4444.59|4444.19|4444.72|4444.32|4444.72|4444.32|4444.47|4444.07|62
1628704480000|2021-08-11 17:54:40|4444.84|4444.44|4444.97|4444.57|4444.97|4444.57|4444.72|4444.32|240
1628704490000|2021-08-11 17:54:50|||||||||128
1628704500000|2021-08-11 17:55:00|4445.22|4444.82|4445.22|4444.82|4445.22|4444.82|4445.22|4444.82|262
1628704510000|2021-08-11 17:55:10|4445.09|4444.69|4444.97|4444.57|4445.09|4444.69|4444.97|4444.57|475
1628704520000|2021-08-11 17:55:20|4445.22|4444.82|4444.97|4444.57|4445.22|4444.82|4444.97|4444.57|137
1628704530000|2021-08-11 17:55:30|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|272
1628704540000|2021-08-11 17:55:40|4444.84|4444.44|4444.97|4444.57|4444.97|4444.57|4444.84|4444.44|34
1628704550000|2021-08-11 17:55:50|4444.72|4444.32|4444.97|4444.57|4444.97|4444.57|4444.72|4444.32|234
1628704560000|2021-08-11 17:56:00|4445.09|4444.69|4444.97|4444.57|4445.22|4444.82|4444.97|4444.57|277
1628704570000|2021-08-11 17:56:10|4444.72|4444.32|4444.97|4444.57|4444.97|4444.57|4444.72|4444.32|114
1628704580000|2021-08-11 17:56:20|4444.72|4444.32|4444.47|4444.07|4444.72|4444.32|4444.47|4444.07|98
1628704590000|2021-08-11 17:56:30|4444.59|4444.19|4444.47|4444.07|4444.59|4444.19|4444.47|4444.07|71
1628704600000|2021-08-11 17:56:40|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|4444.47|4444.07|114
1628704610000|2021-08-11 17:56:50|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|34
1628704620000|2021-08-11 17:57:00|4444.22|4443.82|4444.72|4444.32|4444.72|4444.32|4444.22|4443.82|304
1628704630000|2021-08-11 17:57:10|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|21
1628704640000|2021-08-11 17:57:20|||||||||10
1628704650000|2021-08-11 17:57:30|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|103
1628704660000|2021-08-11 17:57:40|4444.84|4444.44|4444.72|4444.32|4444.97|4444.57|4444.72|4444.32|132
1628704670000|2021-08-11 17:57:50|4444.84|4444.44|4444.72|4444.32|4444.84|4444.44|4444.59|4444.19|199
1628704680000|2021-08-11 17:58:00|4444.47|4444.07|4444.47|4444.07|4444.59|4444.19|4444.47|4444.07|151
1628704690000|2021-08-11 17:58:10|4444.59|4444.19|4444.59|4444.19|4444.72|4444.32|4444.47|4444.07|191
1628704700000|2021-08-11 17:58:20|4444.47|4444.07|4444.72|4444.32|4444.72|4444.32|4444.47|4444.07|59
1628704710000|2021-08-11 17:58:30|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|42
1628704720000|2021-08-11 17:58:40|4444.22|4443.82|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|250
1628704730000|2021-08-11 17:58:50|4444.34|4443.94|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|157
1628704740000|2021-08-11 17:59:00|4444.47|4444.07|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|45
1628704750000|2021-08-11 17:59:10|4444.09|4443.69|4444.47|4444.07|4444.47|4444.07|4444.09|4443.69|192
1628704760000|2021-08-11 17:59:20|4444.34|4443.94|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|511
1628704770000|2021-08-11 17:59:30|||||||||189
1628704780000|2021-08-11 17:59:40|4444.22|4443.82|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|99
1628704790000|2021-08-11 17:59:50|||||||||7
1628704800000|2021-08-11 18:00:00|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|213
1628704810000|2021-08-11 18:00:10|4443.97|4443.57|4443.72|4443.32|4443.97|4443.57|4443.72|4443.32|519
1628704820000|2021-08-11 18:00:20|4443.47|4443.07|4443.47|4443.07|4443.72|4443.32|4443.47|4443.07|587
1628704830000|2021-08-11 18:00:30|4443.72|4443.32|4443.47|4443.07|4443.72|4443.32|4443.47|4443.07|236
1628704840000|2021-08-11 18:00:40|4443.72|4443.32|4443.47|4443.07|4443.72|4443.32|4443.47|4443.07|187
1628704850000|2021-08-11 18:00:50|||||||||12
1628704860000|2021-08-11 18:01:00|4443.59|4443.19|4443.97|4443.57|4443.97|4443.57|4443.47|4443.07|185
1628704870000|2021-08-11 18:01:10|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|193
1628704880000|2021-08-11 18:01:20|4443.47|4443.07|4443.47|4443.07|4443.47|4443.07|4443.22|4442.82|542
1628704890000|2021-08-11 18:01:30|4443.59|4443.19|4443.72|4443.32|4443.72|4443.32|4443.59|4443.19|223
1628704900000|2021-08-11 18:01:40|||||||||19
1628704910000|2021-08-11 18:01:50|4443.59|4443.19|4443.47|4443.07|4443.72|4443.32|4443.47|4443.07|178
1628704920000|2021-08-11 18:02:00|4443.59|4443.19|4443.72|4443.32|4443.72|4443.32|4443.47|4443.07|88
1628704930000|2021-08-11 18:02:10|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|87
1628704940000|2021-08-11 18:02:20|4444.22|4443.82|4443.97|4443.57|4444.22|4443.82|4443.97|4443.57|286
1628704950000|2021-08-11 18:02:30|||||||||26
1628704960000|2021-08-11 18:02:40|||||||||16
1628704970000|2021-08-11 18:02:50|||||||||51
1628704980000|2021-08-11 18:03:00|4444.22|4443.82|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|382
1628704990000|2021-08-11 18:03:10|4444.22|4443.82|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|89
1628705000000|2021-08-11 18:03:20|4444.09|4443.69|4444.22|4443.82|4444.22|4443.82|4444.09|4443.69|135
1628705010000|2021-08-11 18:03:30|||||||||138
1628705020000|2021-08-11 18:03:40|4444.34|4443.94|4444.22|4443.82|4444.34|4443.94|4444.22|4443.82|149
1628705030000|2021-08-11 18:03:50|||||||||26
1628705040000|2021-08-11 18:04:00|||||||||99
1628705050000|2021-08-11 18:04:10|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|212
1628705060000|2021-08-11 18:04:20|4444.34|4443.94|4443.97|4443.57|4444.47|4444.07|4443.97|4443.57|130
1628705070000|2021-08-11 18:04:30|4444.22|4443.82|4443.97|4443.57|4444.22|4443.82|4443.97|4443.57|250
1628705080000|2021-08-11 18:04:40|4444.09|4443.69|4444.22|4443.82|4444.22|4443.82|4444.09|4443.69|209
1628705090000|2021-08-11 18:04:50|4444.09|4443.69|4443.97|4443.57|4444.22|4443.82|4443.97|4443.57|150
1628705100000|2021-08-11 18:05:00|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|358
1628705110000|2021-08-11 18:05:10|4444.09|4443.69|4444.47|4444.07|4444.47|4444.07|4444.09|4443.69|166
1628705120000|2021-08-11 18:05:20|4444.22|4443.82|4444.47|4444.07|4444.72|4444.32|4444.22|4443.82|218
1628705130000|2021-08-11 18:05:30|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|157
1628705140000|2021-08-11 18:05:40|||||||||123
1628705150000|2021-08-11 18:05:50|4444.47|4444.07|4443.97|4443.57|4444.47|4444.07|4443.97|4443.57|222
1628705160000|2021-08-11 18:06:00|4444.22|4443.82|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|363
1628705170000|2021-08-11 18:06:10|4444.34|4443.94|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|339
1628705180000|2021-08-11 18:06:20|4444.59|4444.19|4444.72|4444.32|4444.97|4444.57|4444.59|4444.19|344
1628705190000|2021-08-11 18:06:30|4444.97|4444.57|4444.97|4444.57|4444.97|4444.57|4444.97|4444.57|68
1628705200000|2021-08-11 18:06:40|4444.72|4444.32|4444.72|4444.32|4444.97|4444.57|4444.72|4444.32|239
1628705210000|2021-08-11 18:06:50|4444.97|4444.57|4444.97|4444.57|4445.22|4444.82|4444.97|4444.57|291
1628705220000|2021-08-11 18:07:00|4445.22|4444.82|4445.22|4444.82|4445.34|4444.94|4444.97|4444.57|516
1628705230000|2021-08-11 18:07:10|4445.34|4444.94|4445.09|4444.69|4445.34|4444.94|4444.97|4444.57|709
1628705240000|2021-08-11 18:07:20|4445.22|4444.82|4445.22|4444.82|4445.22|4444.82|4444.97|4444.57|220
1628705250000|2021-08-11 18:07:30|4445.09|4444.69|4445.09|4444.69|4445.22|4444.82|4444.97|4444.57|294
1628705260000|2021-08-11 18:07:40|4445.22|4444.82|4445.22|4444.82|4445.22|4444.82|4445.09|4444.69|189
1628705270000|2021-08-11 18:07:50|4445.09|4444.69|4445.22|4444.82|4445.22|4444.82|4444.97|4444.57|163
1628705280000|2021-08-11 18:08:00|4445.47|4445.07|4445.47|4445.07|4445.47|4445.07|4445.22|4444.82|248
1628705290000|2021-08-11 18:08:10|4445.22|4444.82|4445.47|4445.07|4445.47|4445.07|4445.22|4444.82|231
1628705300000|2021-08-11 18:08:20|4445.34|4444.94|4445.22|4444.82|4445.47|4445.07|4445.22|4444.82|134
1628705310000|2021-08-11 18:08:30|4445.34|4444.94|4445.22|4444.82|4445.47|4445.07|4444.97|4444.57|197
1628705320000|2021-08-11 18:08:40|4445.34|4444.94|4445.22|4444.82|4445.34|4444.94|4445.22|4444.82|57
1628705330000|2021-08-11 18:08:50|4445.34|4444.94|4445.47|4445.07|4445.47|4445.07|4445.22|4444.82|311
1628705340000|2021-08-11 18:09:00|4445.34|4444.94|4445.34|4444.94|4445.47|4445.07|4445.22|4444.82|310
1628705350000|2021-08-11 18:09:10|4445.22|4444.82|4445.22|4444.82|4445.47|4445.07|4445.22|4444.82|104
1628705360000|2021-08-11 18:09:20|4445.47|4445.07|4445.47|4445.07|4445.47|4445.07|4445.47|4445.07|43
1628705370000|2021-08-11 18:09:30|4445.22|4444.82|4445.22|4444.82|4445.47|4445.07|4445.22|4444.82|268
1628705380000|2021-08-11 18:09:40|4445.47|4445.07|4445.47|4445.07|4445.47|4445.07|4445.22|4444.82|214
1628705390000|2021-08-11 18:09:50|||||||||14
1628705400000|2021-08-11 18:10:00|4445.22|4444.82|4445.47|4445.07|4445.47|4445.07|4445.22|4444.82|316
1628705410000|2021-08-11 18:10:10|4445.34|4444.94|4445.47|4445.07|4445.47|4445.07|4445.22|4444.82|231
1628705420000|2021-08-11 18:10:20|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|1714
1628705430000|2021-08-11 18:10:30|4444.72|4444.32|4444.47|4444.07|4444.97|4444.57|4444.47|4444.07|1547
1628705440000|2021-08-11 18:10:40|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|4444.47|4444.07|164
1628705450000|2021-08-11 18:10:50|||||||||237
1628705460000|2021-08-11 18:11:00|4444.84|4444.44|4444.97|4444.57|4444.97|4444.57|4444.72|4444.32|326
1628705470000|2021-08-11 18:11:10|4444.84|4444.44|4444.97|4444.57|4444.97|4444.57|4444.84|4444.44|73
1628705480000|2021-08-11 18:11:20|4444.72|4444.32|4444.97|4444.57|4444.97|4444.57|4444.72|4444.32|152
1628705490000|2021-08-11 18:11:30|4445.22|4444.82|4445.22|4444.82|4445.22|4444.82|4444.97|4444.57|440
1628705500000|2021-08-11 18:11:40|4444.97|4444.57|4444.72|4444.32|4444.97|4444.57|4444.72|4444.32|156
1628705510000|2021-08-11 18:11:50|4444.97|4444.57|4444.97|4444.57|4444.97|4444.57|4444.97|4444.57|45
1628705520000|2021-08-11 18:12:00|4444.84|4444.44|4444.97|4444.57|4444.97|4444.57|4444.84|4444.44|59
1628705530000|2021-08-11 18:12:10|||||||||92
1628705540000|2021-08-11 18:12:20|||||||||36
1628705550000|2021-08-11 18:12:30|4444.72|4444.32|4444.72|4444.32|4444.84|4444.44|4444.72|4444.32|392
1628705560000|2021-08-11 18:12:40|||||||||22
1628705570000|2021-08-11 18:12:50|||||||||8
1628705580000|2021-08-11 18:13:00|||||||||20
1628705590000|2021-08-11 18:13:10|||||||||69
1628705600000|2021-08-11 18:13:20|||||||||15
1628705610000|2021-08-11 18:13:30|||||||||4
1628705620000|2021-08-11 18:13:40|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|301
1628705630000|2021-08-11 18:13:50|||||||||195
1628705640000|2021-08-11 18:14:00|||||||||22
1628705650000|2021-08-11 18:14:10|4444.72|4444.32|4444.47|4444.07|4444.72|4444.32|4444.47|4444.07|331
1628705660000|2021-08-11 18:14:20|4444.59|4444.19|4444.72|4444.32|4444.72|4444.32|4444.59|4444.19|119
1628705670000|2021-08-11 18:14:30|4444.59|4444.19|4444.72|4444.32|4444.72|4444.32|4444.47|4444.07|135
1628705680000|2021-08-11 18:14:40|4444.59|4444.19|4444.72|4444.32|4444.72|4444.32|4444.47|4444.07|85
1628705690000|2021-08-11 18:14:50|4444.59|4444.19|4444.72|4444.32|4444.72|4444.32|4444.59|4444.19|50
1628705700000|2021-08-11 18:15:00|4444.59|4444.19|4444.72|4444.32|4444.72|4444.32|4444.59|4444.19|141
1628705710000|2021-08-11 18:15:10|4444.47|4444.07|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|106
1628705720000|2021-08-11 18:15:20|||||||||25
1628705730000|2021-08-11 18:15:30|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|278
1628705740000|2021-08-11 18:15:40|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|143
1628705750000|2021-08-11 18:15:50|||||||||15
1628705760000|2021-08-11 18:16:00|||||||||57
1628705770000|2021-08-11 18:16:10|4444.59|4444.19|4444.47|4444.07|4444.72|4444.32|4444.47|4444.07|187
1628705780000|2021-08-11 18:16:20|4444.34|4443.94|4444.22|4443.82|4444.34|4443.94|4444.22|4443.82|60
1628705790000|2021-08-11 18:16:30|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|98
1628705800000|2021-08-11 18:16:40|4443.84|4443.44|4443.97|4443.57|4443.97|4443.57|4443.72|4443.32|419
1628705810000|2021-08-11 18:16:50|4443.84|4443.44|4443.72|4443.32|4443.84|4443.44|4443.72|4443.32|104
1628705820000|2021-08-11 18:17:00|||||||||6
1628705830000|2021-08-11 18:17:10|4443.84|4443.44|4443.72|4443.32|4443.84|4443.44|4443.72|4443.32|376
1628705840000|2021-08-11 18:17:20|||||||||149
1628705850000|2021-08-11 18:17:30|4443.59|4443.19|4443.47|4443.07|4443.72|4443.32|4443.47|4443.07|145
1628705860000|2021-08-11 18:17:40|||||||||60
1628705870000|2021-08-11 18:17:50|4443.34|4442.94|4443.47|4443.07|4443.47|4443.07|4443.34|4442.94|233
1628705880000|2021-08-11 18:18:00|4443.22|4442.82|4443.47|4443.07|4443.47|4443.07|4443.22|4442.82|276
1628705890000|2021-08-11 18:18:10|4443.72|4443.32|4443.47|4443.07|4443.72|4443.32|4443.47|4443.07|197
1628705900000|2021-08-11 18:18:20|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|4443.47|4443.07|132
1628705910000|2021-08-11 18:18:30|4443.47|4443.07|4443.47|4443.07|4443.47|4443.07|4443.47|4443.07|26
1628705920000|2021-08-11 18:18:40|||||||||4
1628705930000|2021-08-11 18:18:50|4443.22|4442.82|4443.22|4442.82|4443.22|4442.82|4443.22|4442.82|190
1628705940000|2021-08-11 18:19:00|4443.34|4442.94|4443.22|4442.82|4443.47|4443.07|4443.22|4442.82|257
1628705950000|2021-08-11 18:19:10|4442.97|4442.57|4443.22|4442.82|4443.22|4442.82|4442.97|4442.57|273
1628705960000|2021-08-11 18:19:20|4443.34|4442.94|4443.47|4443.07|4443.47|4443.07|4443.22|4442.82|153
1628705970000|2021-08-11 18:19:30|4443.34|4442.94|4443.22|4442.82|4443.34|4442.94|4443.22|4442.82|65
1628705980000|2021-08-11 18:19:40|4443.09|4442.69|4442.97|4442.57|4443.22|4442.82|4442.97|4442.57|241
1628705990000|2021-08-11 18:19:50|4443.22|4442.82|4443.22|4442.82|4443.22|4442.82|4442.97|4442.57|195
1628706000000|2021-08-11 18:20:00|4443.09|4442.69|4443.22|4442.82|4443.22|4442.82|4442.97|4442.57|434
1628706010000|2021-08-11 18:20:10|4443.09|4442.69|4443.22|4442.82|4443.22|4442.82|4442.97|4442.57|457
1628706020000|2021-08-11 18:20:20|||||||||83
1628706030000|2021-08-11 18:20:30|||||||||23
1628706040000|2021-08-11 18:20:40|4443.47|4443.07|4443.22|4442.82|4443.47|4443.07|4443.22|4442.82|269
1628706050000|2021-08-11 18:20:50|4443.34|4442.94|4443.22|4442.82|4443.47|4443.07|4443.22|4442.82|311
1628706060000|2021-08-11 18:21:00|4443.34|4442.94|4443.72|4443.32|4443.72|4443.32|4443.34|4442.94|222
1628706070000|2021-08-11 18:21:10|4443.47|4443.07|4443.72|4443.32|4443.72|4443.32|4443.47|4443.07|258
1628706080000|2021-08-11 18:21:20|4443.59|4443.19|4443.47|4443.07|4443.59|4443.19|4443.22|4442.82|162
1628706090000|2021-08-11 18:21:30|||||||||22
1628706100000|2021-08-11 18:21:40|||||||||5
1628706110000|2021-08-11 18:21:50|4443.22|4442.82|4443.22|4442.82|4443.22|4442.82|4443.22|4442.82|270
1628706120000|2021-08-11 18:22:00|4443.09|4442.69|4442.72|4442.32|4443.09|4442.69|4442.72|4442.32|460
1628706130000|2021-08-11 18:22:10|4442.47|4442.07|4442.47|4442.07|4442.47|4442.07|4442.47|4442.07|137
1628706140000|2021-08-11 18:22:20|4442.34|4441.94|4442.22|4441.82|4442.34|4441.94|4441.97|4441.57|663
1628706150000|2021-08-11 18:22:30|4442.34|4441.94|4442.22|4441.82|4442.47|4442.07|4442.22|4441.82|327
1628706160000|2021-08-11 18:22:40|||||||||118
1628706170000|2021-08-11 18:22:50|||||||||23
1628706180000|2021-08-11 18:23:00|4441.97|4441.57|4442.22|4441.82|4442.22|4441.82|4441.97|4441.57|345
1628706190000|2021-08-11 18:23:10|4442.09|4441.69|4442.22|4441.82|4442.22|4441.82|4442.09|4441.69|229
1628706200000|2021-08-11 18:23:20|4441.97|4441.57|4441.97|4441.57|4441.97|4441.57|4441.97|4441.57|195
1628706210000|2021-08-11 18:23:30|4442.22|4441.82|4442.22|4441.82|4442.22|4441.82|4442.22|4441.82|296
1628706220000|2021-08-11 18:23:40|4442.34|4441.94|4442.47|4442.07|4442.47|4442.07|4442.22|4441.82|275
1628706230000|2021-08-11 18:23:50|||||||||11
1628706240000|2021-08-11 18:24:00|4442.59|4442.19|4442.47|4442.07|4442.59|4442.19|4442.22|4441.82|385
1628706250000|2021-08-11 18:24:10|4442.34|4441.94|4442.22|4441.82|4442.47|4442.07|4442.22|4441.82|212
1628706260000|2021-08-11 18:24:20|||||||||21
1628706270000|2021-08-11 18:24:30|||||||||30
1628706280000|2021-08-11 18:24:40|4441.97|4441.57|4442.22|4441.82|4442.22|4441.82|4441.97|4441.57|278
1628706290000|2021-08-11 18:24:50|||||||||170
1628706300000|2021-08-11 18:25:00|4442.47|4442.07|4442.47|4442.07|4442.47|4442.07|4442.47|4442.07|96
1628706310000|2021-08-11 18:25:10|4442.34|4441.94|4442.47|4442.07|4442.47|4442.07|4442.34|4441.94|125
1628706320000|2021-08-11 18:25:20|4442.22|4441.82|4441.97|4441.57|4442.22|4441.82|4441.97|4441.57|550
1628706330000|2021-08-11 18:25:30|||||||||166
1628706340000|2021-08-11 18:25:40|4442.22|4441.82|4442.22|4441.82|4442.22|4441.82|4442.22|4441.82|555
1628706350000|2021-08-11 18:25:50|4442.09|4441.69|4442.22|4441.82|4442.22|4441.82|4441.97|4441.57|334
1628706360000|2021-08-11 18:26:00|4441.97|4441.57|4441.97|4441.57|4442.22|4441.82|4441.97|4441.57|460
1628706370000|2021-08-11 18:26:10|4442.22|4441.82|4442.22|4441.82|4442.22|4441.82|4442.22|4441.82|198
1628706380000|2021-08-11 18:26:20|4442.47|4442.07|4442.47|4442.07|4442.47|4442.07|4442.47|4442.07|81
1628706390000|2021-08-11 18:26:30|4442.59|4442.19|4442.72|4442.32|4442.72|4442.32|4442.59|4442.19|152
1628706400000|2021-08-11 18:26:40|4442.97|4442.57|4442.97|4442.57|4442.97|4442.57|4442.97|4442.57|122
1628706410000|2021-08-11 18:26:50|4442.72|4442.32|4442.72|4442.32|4442.97|4442.57|4442.72|4442.32|345
1628706420000|2021-08-11 18:27:00|4442.47|4442.07|4442.47|4442.07|4442.59|4442.19|4442.47|4442.07|169
1628706430000|2021-08-11 18:27:10|4442.59|4442.19|4442.47|4442.07|4442.59|4442.19|4442.47|4442.07|96
1628706440000|2021-08-11 18:27:20|4442.59|4442.19|4442.72|4442.32|4442.72|4442.32|4442.47|4442.07|114
1628706450000|2021-08-11 18:27:30|4442.47|4442.07|4442.72|4442.32|4442.72|4442.32|4442.47|4442.07|83
1628706460000|2021-08-11 18:27:40|4442.84|4442.44|4443.22|4442.82|4443.22|4442.82|4442.84|4442.44|100
1628706470000|2021-08-11 18:27:50|4443.34|4442.94|4443.22|4442.82|4443.47|4443.07|4443.22|4442.82|285
1628706480000|2021-08-11 18:28:00|4443.47|4443.07|4443.22|4442.82|4443.47|4443.07|4443.22|4442.82|231
1628706490000|2021-08-11 18:28:10|4443.34|4442.94|4443.22|4442.82|4443.47|4443.07|4443.22|4442.82|234
1628706500000|2021-08-11 18:28:20|4443.47|4443.07|4443.47|4443.07|4443.47|4443.07|4443.47|4443.07|233
1628706510000|2021-08-11 18:28:30|4443.22|4442.82|4443.47|4443.07|4443.47|4443.07|4443.22|4442.82|181
1628706520000|2021-08-11 18:28:40|4443.22|4442.82|4443.47|4443.07|4443.47|4443.07|4443.22|4442.82|212
1628706530000|2021-08-11 18:28:50|4443.34|4442.94|4443.47|4443.07|4443.47|4443.07|4443.22|4442.82|117
1628706540000|2021-08-11 18:29:00|4443.22|4442.82|4443.47|4443.07|4443.47|4443.07|4443.22|4442.82|242
1628706550000|2021-08-11 18:29:10|||||||||39
1628706560000|2021-08-11 18:29:20|4443.22|4442.82|4443.22|4442.82|4443.47|4443.07|4443.22|4442.82|156
1628706570000|2021-08-11 18:29:30|4443.47|4443.07|4443.47|4443.07|4443.47|4443.07|4443.47|4443.07|108
1628706580000|2021-08-11 18:29:40|||||||||5
1628706590000|2021-08-11 18:29:50|||||||||86
1628706600000|2021-08-11 18:30:00|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|4443.47|4443.07|232
1628706610000|2021-08-11 18:30:10|||||||||69
1628706620000|2021-08-11 18:30:20|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|245
1628706630000|2021-08-11 18:30:30|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|192
1628706640000|2021-08-11 18:30:40|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|98
1628706650000|2021-08-11 18:30:50|||||||||44
1628706660000|2021-08-11 18:31:00|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|4444.47|4444.07|541
1628706670000|2021-08-11 18:31:10|||||||||46
1628706680000|2021-08-11 18:31:20|||||||||320
1628706690000|2021-08-11 18:31:30|4444.47|4444.07|4444.72|4444.32|4444.72|4444.32|4444.47|4444.07|287
1628706700000|2021-08-11 18:31:40|4444.59|4444.19|4444.47|4444.07|4444.59|4444.19|4444.47|4444.07|179
1628706710000|2021-08-11 18:31:50|||||||||20
1628706720000|2021-08-11 18:32:00|4444.72|4444.32|4444.47|4444.07|4444.72|4444.32|4444.22|4443.82|708
1628706730000|2021-08-11 18:32:10|4444.34|4443.94|4444.22|4443.82|4444.34|4443.94|4444.22|4443.82|89
1628706740000|2021-08-11 18:32:20|||||||||76
1628706750000|2021-08-11 18:32:30|4444.47|4444.07|4444.72|4444.32|4444.84|4444.44|4444.47|4444.07|300
1628706760000|2021-08-11 18:32:40|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|167
1628706770000|2021-08-11 18:32:50|||||||||5
1628706780000|2021-08-11 18:33:00|4444.22|4443.82|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|194
1628706790000|2021-08-11 18:33:10|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|264
1628706800000|2021-08-11 18:33:20|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|55
1628706810000|2021-08-11 18:33:30|4443.97|4443.57|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|169
1628706820000|2021-08-11 18:33:40|4444.47|4444.07|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|145
1628706830000|2021-08-11 18:33:50|4444.34|4443.94|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|107
1628706840000|2021-08-11 18:34:00|||||||||51
1628706850000|2021-08-11 18:34:10|4444.09|4443.69|4444.22|4443.82|4444.22|4443.82|4444.09|4443.69|96
1628706860000|2021-08-11 18:34:20|4444.09|4443.69|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|186
1628706870000|2021-08-11 18:34:30|||||||||32
1628706880000|2021-08-11 18:34:40|4444.09|4443.69|4443.97|4443.57|4444.09|4443.69|4443.97|4443.57|88
1628706890000|2021-08-11 18:34:50|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|88
1628706900000|2021-08-11 18:35:00|4444.34|4443.94|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|229
1628706910000|2021-08-11 18:35:10|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|41
1628706920000|2021-08-11 18:35:20|||||||||225
1628706930000|2021-08-11 18:35:30|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|66
1628706940000|2021-08-11 18:35:40|4444.47|4444.07|4444.72|4444.32|4444.72|4444.32|4444.47|4444.07|374
1628706950000|2021-08-11 18:35:50|4444.59|4444.19|4444.47|4444.07|4444.72|4444.32|4444.47|4444.07|141
1628706960000|2021-08-11 18:36:00|4444.59|4444.19|4444.47|4444.07|4444.59|4444.19|4444.47|4444.07|71
1628706970000|2021-08-11 18:36:10|||||||||60
1628706980000|2021-08-11 18:36:20|4444.72|4444.32|4444.97|4444.57|4444.97|4444.57|4444.72|4444.32|487
1628706990000|2021-08-11 18:36:30|||||||||349
1628707000000|2021-08-11 18:36:40|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|94
1628707010000|2021-08-11 18:36:50|||||||||614
1628707020000|2021-08-11 18:37:00|||||||||121
1628707030000|2021-08-11 18:37:10|4444.97|4444.57|4444.72|4444.32|4444.97|4444.57|4444.72|4444.32|256
1628707040000|2021-08-11 18:37:20|||||||||6
1628707050000|2021-08-11 18:37:30|||||||||12
1628707060000|2021-08-11 18:37:40|4444.97|4444.57|4444.97|4444.57|4444.97|4444.57|4444.97|4444.57|234
1628707070000|2021-08-11 18:37:50|||||||||8
1628707080000|2021-08-11 18:38:00|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|120
1628707090000|2021-08-11 18:38:10|||||||||150
1628707100000|2021-08-11 18:38:20|||||||||12
1628707110000|2021-08-11 18:38:30|||||||||9
1628707120000|2021-08-11 18:38:40|||||||||7
1628707130000|2021-08-11 18:38:50|||||||||482
1628707140000|2021-08-11 18:39:00|||||||||5
1628707150000|2021-08-11 18:39:10|||||||||13
1628707160000|2021-08-11 18:39:20|4444.84|4444.44|4444.72|4444.32|4444.84|4444.44|4444.72|4444.32|168
1628707170000|2021-08-11 18:39:30|||||||||77
1628707180000|2021-08-11 18:39:40|4444.97|4444.57|4444.72|4444.32|4444.97|4444.57|4444.72|4444.32|235
1628707190000|2021-08-11 18:39:50|||||||||6
1628707200000|2021-08-11 18:40:00|||||||||1069
1628707210000|2021-08-11 18:40:10|4444.84|4444.44|4445.22|4444.82|4445.22|4444.82|4444.72|4444.32|583
1628707220000|2021-08-11 18:40:20|||||||||38
1628707230000|2021-08-11 18:40:30|||||||||21
1628707240000|2021-08-11 18:40:40|4444.97|4444.57|4445.22|4444.82|4445.22|4444.82|4444.97|4444.57|511
1628707250000|2021-08-11 18:40:50|4444.97|4444.57|4445.22|4444.82|4445.22|4444.82|4444.97|4444.57|455
1628707260000|2021-08-11 18:41:00|4445.47|4445.07|4445.47|4445.07|4445.47|4445.07|4445.47|4445.07|194
1628707270000|2021-08-11 18:41:10|4445.22|4444.82|4445.47|4445.07|4445.47|4445.07|4445.22|4444.82|439
1628707280000|2021-08-11 18:41:20|4445.22|4444.82|4445.47|4445.07|4445.47|4445.07|4445.22|4444.82|172
1628707290000|2021-08-11 18:41:30|||||||||61
1628707300000|2021-08-11 18:41:40|||||||||6
1628707310000|2021-08-11 18:41:50|||||||||49
1628707320000|2021-08-11 18:42:00|||||||||258
1628707330000|2021-08-11 18:42:10|4445.22|4444.82|4445.22|4444.82|4445.47|4445.07|4445.22|4444.82|264
1628707340000|2021-08-11 18:42:20|4445.34|4444.94|4445.22|4444.82|4445.47|4445.07|4445.22|4444.82|168
1628707350000|2021-08-11 18:42:30|4445.34|4444.94|4445.22|4444.82|4445.47|4445.07|4445.22|4444.82|311
1628707360000|2021-08-11 18:42:40|4445.47|4445.07|4445.47|4445.07|4445.47|4445.07|4445.47|4445.07|73
1628707370000|2021-08-11 18:42:50|||||||||143
1628707380000|2021-08-11 18:43:00|4445.34|4444.94|4445.22|4444.82|4445.34|4444.94|4445.22|4444.82|87
1628707390000|2021-08-11 18:43:10|||||||||21
1628707400000|2021-08-11 18:43:20|4445.47|4445.07|4445.22|4444.82|4445.47|4445.07|4445.22|4444.82|178
1628707410000|2021-08-11 18:43:30|||||||||161
1628707420000|2021-08-11 18:43:40|||||||||3
1628707430000|2021-08-11 18:43:50|4444.97|4444.57|4444.97|4444.57|4445.22|4444.82|4444.97|4444.57|264
1628707440000|2021-08-11 18:44:00|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|4444.72|4444.32|197
1628707450000|2021-08-11 18:44:10|||||||||5
1628707460000|2021-08-11 18:44:20|4444.47|4444.07|4444.47|4444.07|4444.72|4444.32|4444.47|4444.07|399
1628707470000|2021-08-11 18:44:30|||||||||124
1628707480000|2021-08-11 18:44:40|||||||||9
1628707490000|2021-08-11 18:44:50|4444.22|4443.82|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|207
1628707500000|2021-08-11 18:45:00|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|214
1628707510000|2021-08-11 18:45:10|||||||||55
1628707520000|2021-08-11 18:45:20|||||||||6
1628707530000|2021-08-11 18:45:30|||||||||176
1628707540000|2021-08-11 18:45:40|||||||||10
1628707550000|2021-08-11 18:45:50|||||||||2
1628707560000|2021-08-11 18:46:00|4444.34|4443.94|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|192
1628707570000|2021-08-11 18:46:10|4444.34|4443.94|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|454
1628707580000|2021-08-11 18:46:20|4444.22|4443.82|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|159
1628707590000|2021-08-11 18:46:30|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|137
1628707600000|2021-08-11 18:46:40|4444.34|4443.94|4444.47|4444.07|4444.47|4444.07|4444.22|4443.82|127
1628707610000|2021-08-11 18:46:50|4444.72|4444.32|4444.47|4444.07|4444.72|4444.32|4444.47|4444.07|194
1628707620000|2021-08-11 18:47:00|4444.59|4444.19|4444.47|4444.07|4444.72|4444.32|4444.47|4444.07|129
1628707630000|2021-08-11 18:47:10|4444.59|4444.19|4444.47|4444.07|4444.59|4444.19|4444.47|4444.07|115
1628707640000|2021-08-11 18:47:20|||||||||7
1628707650000|2021-08-11 18:47:30|||||||||3
1628707660000|2021-08-11 18:47:40|||||||||126
1628707670000|2021-08-11 18:47:50|||||||||150
1628707680000|2021-08-11 18:48:00|||||||||7
1628707690000|2021-08-11 18:48:10|||||||||18
1628707700000|2021-08-11 18:48:20|||||||||18
1628707710000|2021-08-11 18:48:30|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|345
1628707720000|2021-08-11 18:48:40|||||||||87
1628707730000|2021-08-11 18:48:50|||||||||823
1628707740000|2021-08-11 18:49:00|4444.09|4443.69|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|88
1628707750000|2021-08-11 18:49:10|||||||||11
1628707760000|2021-08-11 18:49:20|||||||||1
1628707770000|2021-08-11 18:49:30|||||||||5
1628707780000|2021-08-11 18:49:40|||||||||4
1628707790000|2021-08-11 18:49:50|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|143
1628707800000|2021-08-11 18:50:00|||||||||56
1628707810000|2021-08-11 18:50:10|||||||||12
1628707820000|2021-08-11 18:50:20|||||||||4
1628707830000|2021-08-11 18:50:30|4444.34|4443.94|4444.22|4443.82|4444.34|4443.94|4444.22|4443.82|100
1628707840000|2021-08-11 18:50:40|4444.09|4443.69|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|809
1628707850000|2021-08-11 18:50:50|||||||||5
1628707860000|2021-08-11 18:51:00|||||||||4
1628707880000|2021-08-11 18:51:20|4444.47|4444.07|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|316
1628707890000|2021-08-11 18:51:30|||||||||9
1628707900000|2021-08-11 18:51:40|||||||||9
1628707910000|2021-08-11 18:51:50|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|106
1628707920000|2021-08-11 18:52:00|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|4443.72|4443.32|417
1628707930000|2021-08-11 18:52:10|4443.47|4443.07|4443.72|4443.32|4443.72|4443.32|4443.47|4443.07|223
1628707940000|2021-08-11 18:52:20|||||||||8
1628707950000|2021-08-11 18:52:30|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|106
1628707960000|2021-08-11 18:52:40|||||||||119
1628707970000|2021-08-11 18:52:50|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|88
1628707980000|2021-08-11 18:53:00|||||||||7
1628707990000|2021-08-11 18:53:10|||||||||12
1628708000000|2021-08-11 18:53:20|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|154
1628708010000|2021-08-11 18:53:30|||||||||5
1628708020000|2021-08-11 18:53:40|4443.84|4443.44|4443.97|4443.57|4443.97|4443.57|4443.72|4443.32|242
1628708030000|2021-08-11 18:53:50|||||||||99
1628708040000|2021-08-11 18:54:00|4443.84|4443.44|4444.22|4443.82|4444.22|4443.82|4443.84|4443.44|230
1628708050000|2021-08-11 18:54:10|4444.09|4443.69|4443.97|4443.57|4444.22|4443.82|4443.97|4443.57|145
1628708060000|2021-08-11 18:54:20|||||||||16
1628708070000|2021-08-11 18:54:30|4444.09|4443.69|4444.22|4443.82|4444.22|4443.82|4444.09|4443.69|30
1628708080000|2021-08-11 18:54:40|||||||||6
1628708090000|2021-08-11 18:54:50|4443.97|4443.57|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|138
1628708100000|2021-08-11 18:55:00|4443.97|4443.57|4443.97|4443.57|4444.22|4443.82|4443.97|4443.57|191
1628708110000|2021-08-11 18:55:10|||||||||7
1628708120000|2021-08-11 18:55:20|4444.22|4443.82|4443.97|4443.57|4444.22|4443.82|4443.97|4443.57|209
1628708130000|2021-08-11 18:55:30|4444.09|4443.69|4444.22|4443.82|4444.22|4443.82|4443.97|4443.57|127
1628708140000|2021-08-11 18:55:40|4444.09|4443.69|4443.97|4443.57|4444.09|4443.69|4443.97|4443.57|67
1628708150000|2021-08-11 18:55:50|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|109
1628708160000|2021-08-11 18:56:00|4443.97|4443.57|4443.97|4443.57|4444.09|4443.69|4443.97|4443.57|73
1628708170000|2021-08-11 18:56:10|4444.22|4443.82|4443.97|4443.57|4444.22|4443.82|4443.97|4443.57|318
1628708180000|2021-08-11 18:56:20|4444.09|4443.69|4444.22|4443.82|4444.22|4443.82|4444.09|4443.69|68
1628708190000|2021-08-11 18:56:30|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.34|4443.94|265
1628708200000|2021-08-11 18:56:40|4444.34|4443.94|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|367
1628708210000|2021-08-11 18:56:50|4444.34|4443.94|4444.47|4444.07|4444.47|4444.07|4444.34|4443.94|67
1628708220000|2021-08-11 18:57:00|4444.72|4444.32|4444.72|4444.32|4444.84|4444.44|4444.72|4444.32|375
1628708230000|2021-08-11 18:57:10|4444.84|4444.44|4444.72|4444.32|4444.84|4444.44|4444.72|4444.32|45
1628708240000|2021-08-11 18:57:20|4444.59|4444.19|4444.47|4444.07|4444.59|4444.19|4444.47|4444.07|225
1628708250000|2021-08-11 18:57:30|||||||||52
1628708260000|2021-08-11 18:57:40|4444.59|4444.19|4444.72|4444.32|4444.72|4444.32|4444.47|4444.07|93
1628708270000|2021-08-11 18:57:50|||||||||6
1628708280000|2021-08-11 18:58:00|4444.59|4444.19|4444.47|4444.07|4444.59|4444.19|4444.22|4443.82|280
1628708290000|2021-08-11 18:58:10|4444.22|4443.82|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|183
1628708300000|2021-08-11 18:58:20|4444.47|4444.07|4444.22|4443.82|4444.47|4444.07|4444.22|4443.82|122
1628708310000|2021-08-11 18:58:30|4444.34|4443.94|4444.22|4443.82|4444.34|4443.94|4443.97|4443.57|282
1628708320000|2021-08-11 18:58:40|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|4444.47|4444.07|140
1628708330000|2021-08-11 18:58:50|||||||||143
1628708340000|2021-08-11 18:59:00|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|96
1628708350000|2021-08-11 18:59:10|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|4443.97|4443.57|263
1628708360000|2021-08-11 18:59:20|4444.22|4443.82|4443.97|4443.57|4444.22|4443.82|4443.97|4443.57|320
1628708370000|2021-08-11 18:59:30|4444.22|4443.82|4444.22|4443.82|4444.22|4443.82|4444.09|4443.69|202
1628708380000|2021-08-11 18:59:40|||||||||59
1628708390000|2021-08-11 18:59:50|4444.47|4444.07|4444.72|4444.32|4444.72|4444.32|4444.47|4444.07|212
1628708400000|2021-08-11 19:00:00|4444.47|4444.07|4444.72|4444.32|4444.72|4444.32|4444.47|4444.07|318
1628708410000|2021-08-11 19:00:10|4444.97|4444.57|4444.97|4444.57|4445.22|4444.82|4444.97|4444.57|577
1628708420000|2021-08-11 19:00:20|4444.72|4444.32|4444.97|4444.57|4444.97|4444.57|4444.72|4444.32|417
1628708430000|2021-08-11 19:00:30|4444.72|4444.32|4444.97|4444.57|4444.97|4444.57|4444.72|4444.32|227
1628708440000|2021-08-11 19:00:40|||||||||24
1628708450000|2021-08-11 19:00:50|4444.84|4444.44|4444.72|4444.32|4444.84|4444.44|4444.47|4444.07|268
1628708460000|2021-08-11 19:01:00|4444.97|4444.57|4444.97|4444.57|4444.97|4444.57|4444.72|4444.32|130
1628708470000|2021-08-11 19:01:10|4444.84|4444.44|4444.72|4444.32|4444.97|4444.57|4444.72|4444.32|232
1628708480000|2021-08-11 19:01:20|4444.84|4444.44|4444.97|4444.57|4444.97|4444.57|4444.84|4444.44|148
1628708490000|2021-08-11 19:01:30|||||||||30
1628708500000|2021-08-11 19:01:40|||||||||20
1628708510000|2021-08-11 19:01:50|4445.09|4444.69|4445.22|4444.82|4445.22|4444.82|4445.09|4444.69|214
1628708520000|2021-08-11 19:02:00|||||||||69
1628708530000|2021-08-11 19:02:10|4445.09|4444.69|4444.97|4444.57|4445.09|4444.69|4444.97|4444.57|166
1628708540000|2021-08-11 19:02:20|4444.84|4444.44|4444.72|4444.32|4444.84|4444.44|4444.72|4444.32|211
1628708550000|2021-08-11 19:02:30|||||||||22
1628708560000|2021-08-11 19:02:40|4444.97|4444.57|4444.97|4444.57|4444.97|4444.57|4444.97|4444.57|96
1628708570000|2021-08-11 19:02:50|||||||||89
1628708580000|2021-08-11 19:03:00|4445.22|4444.82|4445.22|4444.82|4445.22|4444.82|4445.22|4444.82|136
1628708590000|2021-08-11 19:03:10|4445.09|4444.69|4444.97|4444.57|4445.22|4444.82|4444.97|4444.57|320
1628708600000|2021-08-11 19:03:20|4445.22|4444.82|4445.47|4445.07|4445.47|4445.07|4445.22|4444.82|225
1628708610000|2021-08-11 19:03:30|||||||||18
1628708620000|2021-08-11 19:03:40|||||||||158
1628708630000|2021-08-11 19:03:50|4445.22|4444.82|4445.22|4444.82|4445.22|4444.82|4445.22|4444.82|194
1628708640000|2021-08-11 19:04:00|4445.34|4444.94|4445.47|4445.07|4445.47|4445.07|4445.34|4444.94|89
1628708650000|2021-08-11 19:04:10|4445.22|4444.82|4445.47|4445.07|4445.47|4445.07|4445.22|4444.82|212
1628708660000|2021-08-11 19:04:20|4445.72|4445.32|4445.47|4445.07|4445.72|4445.32|4445.47|4445.07|398
1628708670000|2021-08-11 19:04:30|4445.59|4445.19|4445.47|4445.07|4445.59|4445.19|4445.47|4445.07|103
1628708680000|2021-08-11 19:04:40|||||||||26
1628708690000|2021-08-11 19:04:50|4445.34|4444.94|4445.22|4444.82|4445.47|4445.07|4445.22|4444.82|689
1628708700000|2021-08-11 19:05:00|4445.47|4445.07|4445.47|4445.07|4445.47|4445.07|4445.22|4444.82|688
1628708710000|2021-08-11 19:05:10|4445.59|4445.19|4445.47|4445.07|4445.72|4445.32|4445.47|4445.07|201
1628708720000|2021-08-11 19:05:20|4445.72|4445.32|4445.47|4445.07|4445.72|4445.32|4445.47|4445.07|217
1628708730000|2021-08-11 19:05:30|4445.59|4445.19|4445.22|4444.82|4445.72|4445.32|4445.22|4444.82|223
1628708740000|2021-08-11 19:05:40|4445.34|4444.94|4445.22|4444.82|4445.47|4445.07|4445.22|4444.82|263
1628708750000|2021-08-11 19:05:50|4444.97|4444.57|4444.97|4444.57|4445.22|4444.82|4444.97|4444.57|459
1628708760000|2021-08-11 19:06:00|4445.09|4444.69|4445.47|4445.07|4445.47|4445.07|4445.09|4444.69|228
1628708770000|2021-08-11 19:06:10|||||||||17
1628708780000|2021-08-11 19:06:20|||||||||6
1628708790000|2021-08-11 19:06:30|4445.59|4445.19|4445.47|4445.07|4445.59|4445.19|4445.47|4445.07|190
1628708800000|2021-08-11 19:06:40|4445.72|4445.32|4445.47|4445.07|4445.72|4445.32|4445.47|4445.07|154
1628708810000|2021-08-11 19:06:50|4445.72|4445.32|4445.72|4445.32|4445.72|4445.32|4445.47|4445.07|115
1628708820000|2021-08-11 19:07:00|4445.97|4445.57|4445.97|4445.57|4445.97|4445.57|4445.97|4445.57|883
1628708830000|2021-08-11 19:07:10|4446.09|4445.69|4446.22|4445.82|4446.22|4445.82|4445.97|4445.57|207
1628708840000|2021-08-11 19:07:20|||||||||121
1628708850000|2021-08-11 19:07:30|4445.97|4445.57|4446.22|4445.82|4446.22|4445.82|4445.97|4445.57|558
1628708860000|2021-08-11 19:07:40|4446.34|4445.94|4446.22|4445.82|4446.34|4445.94|4446.22|4445.82|228
1628708870000|2021-08-11 19:07:50|4445.97|4445.57|4446.22|4445.82|4446.22|4445.82|4445.97|4445.57|287
1628708880000|2021-08-11 19:08:00|4445.97|4445.57|4446.22|4445.82|4446.22|4445.82|4445.97|4445.57|124
1628708890000|2021-08-11 19:08:10|||||||||16
1628708900000|2021-08-11 19:08:20|4446.34|4445.94|4446.47|4446.07|4446.47|4446.07|4446.34|4445.94|157
1628708910000|2021-08-11 19:08:30|4446.59|4446.19|4446.72|4446.32|4446.97|4446.57|4446.59|4446.19|657
1628708920000|2021-08-11 19:08:40|4446.47|4446.07|4446.47|4446.07|4446.47|4446.07|4446.47|4446.07|338
1628708930000|2021-08-11 19:08:50|||||||||216
1628708940000|2021-08-11 19:09:00|4446.22|4445.82|4446.22|4445.82|4446.47|4446.07|4446.22|4445.82|636
1628708950000|2021-08-11 19:09:10|||||||||176
1628708960000|2021-08-11 19:09:20|4446.47|4446.07|4446.47|4446.07|4446.47|4446.07|4446.47|4446.07|473
1628708970000|2021-08-11 19:09:30|4446.22|4445.82|4446.47|4446.07|4446.47|4446.07|4446.22|4445.82|109
1628708980000|2021-08-11 19:09:40|4446.72|4446.32|4446.72|4446.32|4446.72|4446.32|4446.47|4446.07|270
1628708990000|2021-08-11 19:09:50|||||||||43
1628709000000|2021-08-11 19:10:00|4446.47|4446.07|4446.47|4446.07|4446.47|4446.07|4446.47|4446.07|159
1628709010000|2021-08-11 19:10:10|4446.72|4446.32|4446.72|4446.32|4446.72|4446.32|4446.72|4446.32|156
1628709020000|2021-08-11 19:10:20|4446.59|4446.19|4446.72|4446.32|4446.97|4446.57|4446.47|4446.07|464
1628709030000|2021-08-11 19:10:30|4446.97|4446.57|4446.97|4446.57|4446.97|4446.57|4446.97|4446.57|393
1628709040000|2021-08-11 19:10:40|4447.22|4446.82|4447.22|4446.82|4447.22|4446.82|4447.22|4446.82|1312
1628709050000|2021-08-11 19:10:50|4447.47|4447.07|4447.22|4446.82|4447.47|4447.07|4447.22|4446.82|260
1628709060000|2021-08-11 19:11:00|4447.34|4446.94|4447.47|4447.07|4447.47|4447.07|4447.22|4446.82|349
1628709070000|2021-08-11 19:11:10|4447.22|4446.82|4447.47|4447.07|4447.47|4447.07|4447.22|4446.82|514
1628709080000|2021-08-11 19:11:20|4447.22|4446.82|4447.22|4446.82|4447.22|4446.82|4447.22|4446.82|181
1628709090000|2021-08-11 19:11:30|4447.34|4446.94|4447.22|4446.82|4447.34|4446.94|4447.22|4446.82|235
1628709100000|2021-08-11 19:11:40|||||||||95
1628709110000|2021-08-11 19:11:50|4446.97|4446.57|4446.97|4446.57|4446.97|4446.57|4446.97|4446.57|328
1628709120000|2021-08-11 19:12:00|||||||||134
1628709130000|2021-08-11 19:12:10|4447.22|4446.82|4447.22|4446.82|4447.22|4446.82|4446.97|4446.57|748
1628709140000|2021-08-11 19:12:20|4446.97|4446.57|4447.22|4446.82|4447.22|4446.82|4446.97|4446.57|248
1628709150000|2021-08-11 19:12:30|4447.47|4447.07|4447.47|4447.07|4447.47|4447.07|4447.47|4447.07|466
1628709160000|2021-08-11 19:12:40|4447.34|4446.94|4447.22|4446.82|4447.47|4447.07|4447.22|4446.82|279
1628709170000|2021-08-11 19:12:50|4447.47|4447.07|4447.47|4447.07|4447.47|4447.07|4447.47|4447.07|216
1628709180000|2021-08-11 19:13:00|||||||||163
1628709190000|2021-08-11 19:13:10|4447.34|4446.94|4447.47|4447.07|4447.47|4447.07|4447.34|4446.94|133
1628709200000|2021-08-11 19:13:20|||||||||47
1628709210000|2021-08-11 19:13:30|4447.22|4446.82|4446.97|4446.57|4447.47|4447.07|4446.97|4446.57|476
1628709220000|2021-08-11 19:13:40|||||||||95
1628709230000|2021-08-11 19:13:50|||||||||39
1628709240000|2021-08-11 19:14:00|||||||||64
1628709250000|2021-08-11 19:14:10|4447.22|4446.82|4447.22|4446.82|4447.22|4446.82|4447.22|4446.82|238
1628709260000|2021-08-11 19:14:20|4446.97|4446.57|4446.97|4446.57|4446.97|4446.57|4446.97|4446.57|85
1628709270000|2021-08-11 19:14:30|||||||||34
1628709280000|2021-08-11 19:14:40|||||||||147
1628709290000|2021-08-11 19:14:50|4447.09|4446.69|4447.09|4446.69|4447.09|4446.69|4447.09|4446.69|188
1628709300000|2021-08-11 19:15:00|4447.22|4446.82|4447.22|4446.82|4447.22|4446.82|4446.97|4446.57|453
1628709310000|2021-08-11 19:15:10|||||||||66
1628709320000|2021-08-11 19:15:20|4446.97|4446.57|4446.97|4446.57|4446.97|4446.57|4446.97|4446.57|103
1628709330000|2021-08-11 19:15:30|||||||||35
1628709340000|2021-08-11 19:15:40|||||||||37
1628709350000|2021-08-11 19:15:50|4446.72|4446.32|4446.47|4446.07|4446.72|4446.32|4446.47|4446.07|436
1628709360000|2021-08-11 19:16:00|4446.22|4445.82|4446.22|4445.82|4446.22|4445.82|4446.22|4445.82|334
1628709370000|2021-08-11 19:16:10|4446.47|4446.07|4446.47|4446.07|4446.47|4446.07|4446.47|4446.07|232
1628709380000|2021-08-11 19:16:20|4446.59|4446.19|4446.72|4446.32|4446.72|4446.32|4446.47|4446.07|307
1628709390000|2021-08-11 19:16:30|4446.47|4446.07|4446.72|4446.32|4446.72|4446.32|4446.47|4446.07|279
1628709400000|2021-08-11 19:16:40|4446.47|4446.07|4446.72|4446.32|4446.72|4446.32|4446.47|4446.07|126
1628709410000|2021-08-11 19:16:50|||||||||44
1628709420000|2021-08-11 19:17:00|4446.84|4446.44|4446.72|4446.32|4446.84|4446.44|4446.72|4446.32|205
1628709430000|2021-08-11 19:17:10|4446.97|4446.57|4446.97|4446.57|4446.97|4446.57|4446.97|4446.57|302
1628709440000|2021-08-11 19:17:20|4446.72|4446.32|4446.97|4446.57|4446.97|4446.57|4446.72|4446.32|253
1628709450000|2021-08-11 19:17:30|||||||||16
1628709460000|2021-08-11 19:17:40|4446.72|4446.32|4446.97|4446.57|4446.97|4446.57|4446.72|4446.32|294
1628709470000|2021-08-11 19:17:50|4446.72|4446.32|4446.72|4446.32|4446.97|4446.57|4446.72|4446.32|184
1628709480000|2021-08-11 19:18:00|4446.97|4446.57|4446.97|4446.57|4446.97|4446.57|4446.84|4446.44|115
1628709490000|2021-08-11 19:18:10|4446.72|4446.32|4446.97|4446.57|4446.97|4446.57|4446.72|4446.32|118
1628709500000|2021-08-11 19:18:20|4446.84|4446.44|4446.97|4446.57|4446.97|4446.57|4446.72|4446.32|210
1628709510000|2021-08-11 19:18:30|4446.72|4446.32|4446.72|4446.32|4446.72|4446.32|4446.72|4446.32|42
1628709520000|2021-08-11 19:18:40|||||||||6
1628709530000|2021-08-11 19:18:50|||||||||29
1628709540000|2021-08-11 19:19:00|4446.97|4446.57|4446.97|4446.57|4446.97|4446.57|4446.97|4446.57|201
1628709550000|2021-08-11 19:19:10|||||||||22
1628709560000|2021-08-11 19:19:20|||||||||27
1628709570000|2021-08-11 19:19:30|||||||||58
1628709580000|2021-08-11 19:19:40|4446.72|4446.32|4446.97|4446.57|4446.97|4446.57|4446.72|4446.32|260
1628709590000|2021-08-11 19:19:50|4446.84|4446.44|4446.72|4446.32|4446.84|4446.44|4446.72|4446.32|60
1628709600000|2021-08-11 19:20:00|4446.67|4446.27|4446.67|4446.27|4446.92|4446.52|4446.67|4446.27|269
1628709610000|2021-08-11 19:20:10|||||||||53
1628709620000|2021-08-11 19:20:20|4446.79|4446.39|4446.92|4446.52|4446.92|4446.52|4446.79|4446.39|193
1628709630000|2021-08-11 19:20:30|||||||||34
1628709640000|2021-08-11 19:20:40|||||||||68
1628709650000|2021-08-11 19:20:50|||||||||50
1628709660000|2021-08-11 19:21:00|||||||||94
1628709670000|2021-08-11 19:21:10|||||||||56
1628709680000|2021-08-11 19:21:20|4447.17|4446.77|4447.17|4446.77|4447.17|4446.77|4447.17|4446.77|532
1628709690000|2021-08-11 19:21:30|4447.42|4447.02|4447.29|4446.89|4447.42|4447.02|4447.17|4446.77|822
1628709700000|2021-08-11 19:21:40|4447.17|4446.77|4447.42|4447.02|4447.42|4447.02|4447.17|4446.77|302
1628709710000|2021-08-11 19:21:50|||||||||51
1628709720000|2021-08-11 19:22:00|4447.67|4447.27|4447.42|4447.02|4447.67|4447.27|4447.42|4447.02|540
1628709730000|2021-08-11 19:22:10|4447.54|4447.14|4447.42|4447.02|4447.54|4447.14|4447.42|4447.02|288
1628709740000|2021-08-11 19:22:20|4447.17|4446.77|4447.17|4446.77|4447.17|4446.77|4446.92|4446.52|554
1628709750000|2021-08-11 19:22:30|4446.92|4446.52|4446.92|4446.52|4446.92|4446.52|4446.92|4446.52|104
1628709760000|2021-08-11 19:22:40|4447.17|4446.77|4446.92|4446.52|4447.17|4446.77|4446.92|4446.52|306
1628709770000|2021-08-11 19:22:50|4447.17|4446.77|4447.42|4447.02|4447.42|4447.02|4446.92|4446.52|395
1628709780000|2021-08-11 19:23:00|4447.54|4447.14|4447.67|4447.27|4447.67|4447.27|4447.42|4447.02|471
1628709790000|2021-08-11 19:23:10|||||||||64
1628709800000|2021-08-11 19:23:20|||||||||59
1628709810000|2021-08-11 19:23:30|||||||||31
1628709820000|2021-08-11 19:23:40|||||||||370
1628709830000|2021-08-11 19:23:50|4447.42|4447.02|4447.42|4447.02|4447.42|4447.02|4447.42|4447.02|235
1628709840000|2021-08-11 19:24:00|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|192
1628709850000|2021-08-11 19:24:10|4447.54|4447.14|4447.67|4447.27|4447.67|4447.27|4447.42|4447.02|210
1628709860000|2021-08-11 19:24:20|4447.54|4447.14|4447.67|4447.27|4447.67|4447.27|4447.54|4447.14|58
1628709870000|2021-08-11 19:24:30|||||||||9
1628709880000|2021-08-11 19:24:40|||||||||11
1628709890000|2021-08-11 19:24:50|||||||||196
1628709900000|2021-08-11 19:25:00|||||||||37
1628709910000|2021-08-11 19:25:10|4447.92|4447.52|4447.92|4447.52|4447.92|4447.52|4447.92|4447.52|262
1628709920000|2021-08-11 19:25:20|||||||||378
1628709930000|2021-08-11 19:25:30|||||||||131
1628709940000|2021-08-11 19:25:40|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|90
1628709950000|2021-08-11 19:25:50|4447.79|4447.39|4447.92|4447.52|4447.92|4447.52|4447.67|4447.27|134
1628709960000|2021-08-11 19:26:00|||||||||76
1628709970000|2021-08-11 19:26:10|||||||||69
1628709980000|2021-08-11 19:26:20|||||||||86
1628709990000|2021-08-11 19:26:30|4447.79|4447.39|4447.92|4447.52|4447.92|4447.52|4447.67|4447.27|328
1628710000000|2021-08-11 19:26:40|||||||||45
1628710010000|2021-08-11 19:26:50|||||||||40
1628710020000|2021-08-11 19:27:00|||||||||24
1628710030000|2021-08-11 19:27:10|||||||||66
1628710040000|2021-08-11 19:27:20|4448.17|4447.77|4447.92|4447.52|4448.17|4447.77|4447.92|4447.52|857
1628710050000|2021-08-11 19:27:30|||||||||82
1628710060000|2021-08-11 19:27:40|||||||||249
1628710070000|2021-08-11 19:27:50|||||||||4
1628710080000|2021-08-11 19:28:00|||||||||18
1628710090000|2021-08-11 19:28:10|||||||||10
1628710100000|2021-08-11 19:28:20|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|829
1628710110000|2021-08-11 19:28:30|4447.79|4447.39|4447.67|4447.27|4447.79|4447.39|4447.67|4447.27|178
1628710120000|2021-08-11 19:28:40|||||||||8
1628710130000|2021-08-11 19:28:50|4447.79|4447.39|4447.92|4447.52|4447.92|4447.52|4447.67|4447.27|191
1628710140000|2021-08-11 19:29:00|||||||||33
1628710150000|2021-08-11 19:29:10|4447.79|4447.39|4447.92|4447.52|4447.92|4447.52|4447.79|4447.39|654
1628710160000|2021-08-11 19:29:20|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|232
1628710170000|2021-08-11 19:29:30|||||||||19
1628710180000|2021-08-11 19:29:40|||||||||25
1628710190000|2021-08-11 19:29:50|4447.42|4447.02|4447.67|4447.27|4447.67|4447.27|4447.42|4447.02|338
1628710200000|2021-08-11 19:30:00|4447.42|4447.02|4447.42|4447.02|4447.42|4447.02|4447.42|4447.02|155
1628710210000|2021-08-11 19:30:10|4447.29|4446.89|4447.17|4446.77|4447.42|4447.02|4447.17|4446.77|470
1628710220000|2021-08-11 19:30:20|||||||||98
1628710230000|2021-08-11 19:30:30|||||||||587
1628710240000|2021-08-11 19:30:40|4446.92|4446.52|4446.92|4446.52|4446.92|4446.52|4446.92|4446.52|107
1628710250000|2021-08-11 19:30:50|4446.67|4446.27|4446.67|4446.27|4446.67|4446.27|4446.67|4446.27|131
1628710260000|2021-08-11 19:31:00|4446.92|4446.52|4446.92|4446.52|4446.92|4446.52|4446.92|4446.52|263
1628710270000|2021-08-11 19:31:10|||||||||132
1628710280000|2021-08-11 19:31:20|4447.04|4446.64|4446.92|4446.52|4447.04|4446.64|4446.92|4446.52|313
1628710290000|2021-08-11 19:31:30|||||||||173
1628710300000|2021-08-11 19:31:40|4446.67|4446.27|4446.92|4446.52|4446.92|4446.52|4446.67|4446.27|355
1628710310000|2021-08-11 19:31:50|4447.17|4446.77|4447.42|4447.02|4447.42|4447.02|4447.17|4446.77|563
1628710320000|2021-08-11 19:32:00|4447.17|4446.77|4447.17|4446.77|4447.42|4447.02|4447.17|4446.77|148
1628710330000|2021-08-11 19:32:10|4446.92|4446.52|4447.17|4446.77|4447.17|4446.77|4446.92|4446.52|195
1628710340000|2021-08-11 19:32:20|4446.92|4446.52|4447.17|4446.77|4447.17|4446.77|4446.92|4446.52|189
1628710350000|2021-08-11 19:32:30|4447.29|4446.89|4447.42|4447.02|4447.42|4447.02|4447.29|4446.89|158
1628710360000|2021-08-11 19:32:40|||||||||27
1628710370000|2021-08-11 19:32:50|4447.17|4446.77|4447.17|4446.77|4447.17|4446.77|4447.17|4446.77|159
1628710380000|2021-08-11 19:33:00|4447.29|4446.89|4447.42|4447.02|4447.67|4447.27|4447.29|4446.89|540
1628710390000|2021-08-11 19:33:10|||||||||29
1628710400000|2021-08-11 19:33:20|4447.29|4446.89|4447.67|4447.27|4447.67|4447.27|4447.17|4446.77|319
1628710410000|2021-08-11 19:33:30|4447.54|4447.14|4447.67|4447.27|4447.67|4447.27|4447.42|4447.02|106
1628710420000|2021-08-11 19:33:40|4447.92|4447.52|4447.92|4447.52|4447.92|4447.52|4447.92|4447.52|280
1628710430000|2021-08-11 19:33:50|4447.67|4447.27|4447.92|4447.52|4447.92|4447.52|4447.67|4447.27|155
1628710440000|2021-08-11 19:34:00|||||||||32
1628710450000|2021-08-11 19:34:10|4447.67|4447.27|4447.67|4447.27|4447.92|4447.52|4447.67|4447.27|238
1628710460000|2021-08-11 19:34:20|||||||||88
1628710470000|2021-08-11 19:34:30|4447.42|4447.02|4447.67|4447.27|4447.67|4447.27|4447.42|4447.02|186
1628710480000|2021-08-11 19:34:40|4447.54|4447.14|4447.42|4447.02|4447.54|4447.14|4447.42|4447.02|253
1628710490000|2021-08-11 19:34:50|4447.54|4447.14|4447.42|4447.02|4447.67|4447.27|4447.42|4447.02|278
1628710500000|2021-08-11 19:35:00|||||||||231
1628710510000|2021-08-11 19:35:10|4447.17|4446.77|4447.17|4446.77|4447.17|4446.77|4447.17|4446.77|93
1628710520000|2021-08-11 19:35:20|4447.04|4446.64|4446.92|4446.52|4447.04|4446.64|4446.92|4446.52|68
1628710530000|2021-08-11 19:35:30|4447.04|4446.64|4447.17|4446.77|4447.17|4446.77|4447.04|4446.64|286
1628710540000|2021-08-11 19:35:40|4446.92|4446.52|4446.92|4446.52|4446.92|4446.52|4446.92|4446.52|100
1628710550000|2021-08-11 19:35:50|4447.17|4446.77|4446.92|4446.52|4447.17|4446.77|4446.92|4446.52|347
1628710560000|2021-08-11 19:36:00|4446.67|4446.27|4446.67|4446.27|4446.67|4446.27|4446.67|4446.27|271
1628710570000|2021-08-11 19:36:10|||||||||22
1628710580000|2021-08-11 19:36:20|4446.79|4446.39|4446.92|4446.52|4446.92|4446.52|4446.67|4446.27|314
1628710590000|2021-08-11 19:36:30|4446.67|4446.27|4446.67|4446.27|4446.92|4446.52|4446.67|4446.27|299
1628710600000|2021-08-11 19:36:40|4446.79|4446.39|4446.54|4446.14|4446.92|4446.52|4446.42|4446.02|280
1628710610000|2021-08-11 19:36:50|4446.67|4446.27|4446.67|4446.27|4446.67|4446.27|4446.54|4446.14|162
1628710620000|2021-08-11 19:37:00|4446.54|4446.14|4446.67|4446.27|4446.67|4446.27|4446.54|4446.14|357
1628710630000|2021-08-11 19:37:10|4446.54|4446.14|4446.67|4446.27|4446.67|4446.27|4446.42|4446.02|175
1628710640000|2021-08-11 19:37:20|||||||||11
1628710650000|2021-08-11 19:37:30|||||||||17
1628710660000|2021-08-11 19:37:40|4446.54|4446.14|4446.67|4446.27|4446.67|4446.27|4446.54|4446.14|170
1628710670000|2021-08-11 19:37:50|||||||||51
1628710680000|2021-08-11 19:38:00|4446.42|4446.02|4446.42|4446.02|4446.42|4446.02|4446.42|4446.02|131
1628710690000|2021-08-11 19:38:10|4446.17|4445.77|4446.17|4445.77|4446.17|4445.77|4446.17|4445.77|325
1628710700000|2021-08-11 19:38:20|4445.92|4445.52|4445.92|4445.52|4445.92|4445.52|4445.92|4445.52|311
1628710710000|2021-08-11 19:38:30|4445.67|4445.27|4445.92|4445.52|4446.17|4445.77|4445.67|4445.27|620
1628710720000|2021-08-11 19:38:40|4446.17|4445.77|4446.17|4445.77|4446.17|4445.77|4446.17|4445.77|101
1628710730000|2021-08-11 19:38:50|4445.92|4445.52|4445.92|4445.52|4446.04|4445.64|4445.92|4445.52|264
1628710740000|2021-08-11 19:39:00|4446.17|4445.77|4445.92|4445.52|4446.17|4445.77|4445.92|4445.52|347
1628710750000|2021-08-11 19:39:10|4446.17|4445.77|4445.92|4445.52|4446.17|4445.77|4445.92|4445.52|336
1628710760000|2021-08-11 19:39:20|4445.79|4445.39|4445.67|4445.27|4445.79|4445.39|4445.67|4445.27|379
1628710770000|2021-08-11 19:39:30|4445.92|4445.52|4445.92|4445.52|4445.92|4445.52|4445.92|4445.52|224
1628710780000|2021-08-11 19:39:40|||||||||4
1628710790000|2021-08-11 19:39:50|4445.67|4445.27|4445.67|4445.27|4445.92|4445.52|4445.67|4445.27|300
1628710800000|2021-08-11 19:40:00|4445.42|4445.02|4445.42|4445.02|4445.42|4445.02|4445.42|4445.02|654
1628710810000|2021-08-11 19:40:10|4445.54|4445.14|4445.67|4445.27|4445.67|4445.27|4445.42|4445.02|465
1628710820000|2021-08-11 19:40:20|4445.92|4445.52|4445.92|4445.52|4445.92|4445.52|4445.67|4445.27|581
1628710830000|2021-08-11 19:40:30|||||||||69
1628710840000|2021-08-11 19:40:40|4445.67|4445.27|4445.42|4445.02|4445.67|4445.27|4445.42|4445.02|302
1628710850000|2021-08-11 19:40:50|||||||||132
1628710860000|2021-08-11 19:41:00|4445.67|4445.27|4445.67|4445.27|4445.67|4445.27|4445.67|4445.27|372
1628710870000|2021-08-11 19:41:10|4445.42|4445.02|4445.92|4445.52|4445.92|4445.52|4445.42|4445.02|219
1628710880000|2021-08-11 19:41:20|4445.67|4445.27|4445.67|4445.27|4445.92|4445.52|4445.67|4445.27|797
1628710890000|2021-08-11 19:41:30|4445.79|4445.39|4445.67|4445.27|4445.79|4445.39|4445.67|4445.27|185
1628710900000|2021-08-11 19:41:40|4445.92|4445.52|4445.67|4445.27|4445.92|4445.52|4445.67|4445.27|1039
1628710910000|2021-08-11 19:41:50|4445.42|4445.02|4445.42|4445.02|4445.67|4445.27|4445.42|4445.02|523
1628710920000|2021-08-11 19:42:00|4445.17|4444.77|4445.17|4444.77|4445.17|4444.77|4445.17|4444.77|250
1628710930000|2021-08-11 19:42:10|4445.29|4444.89|4444.92|4444.52|4445.42|4445.02|4444.92|4444.52|1143
1628710940000|2021-08-11 19:42:20|4444.67|4444.27|4444.92|4444.52|4444.92|4444.52|4444.67|4444.27|610
1628710950000|2021-08-11 19:42:30|||||||||329
1628710960000|2021-08-11 19:42:40|4445.17|4444.77|4445.17|4444.77|4445.17|4444.77|4445.17|4444.77|185
1628710970000|2021-08-11 19:42:50|||||||||235
1628710980000|2021-08-11 19:43:00|4444.92|4444.52|4444.92|4444.52|4445.17|4444.77|4444.92|4444.52|442
1628710990000|2021-08-11 19:43:10|4445.04|4444.64|4445.17|4444.77|4445.17|4444.77|4445.04|4444.64|280
1628711000000|2021-08-11 19:43:20|4445.04|4444.64|4444.67|4444.27|4445.17|4444.77|4444.67|4444.27|852
1628711010000|2021-08-11 19:43:30|4444.92|4444.52|4444.67|4444.27|4444.92|4444.52|4444.67|4444.27|223
1628711020000|2021-08-11 19:43:40|||||||||40
1628711030000|2021-08-11 19:43:50|||||||||385
1628711040000|2021-08-11 19:44:00|4444.42|4444.02|4444.67|4444.27|4444.67|4444.27|4444.42|4444.02|419
1628711050000|2021-08-11 19:44:10|4444.92|4444.52|4444.92|4444.52|4444.92|4444.52|4444.67|4444.27|301
1628711060000|2021-08-11 19:44:20|4444.79|4444.39|4444.92|4444.52|4444.92|4444.52|4444.67|4444.27|663
1628711070000|2021-08-11 19:44:30|4444.67|4444.27|4444.92|4444.52|4444.92|4444.52|4444.67|4444.27|201
1628711080000|2021-08-11 19:44:40|4445.17|4444.77|4444.92|4444.52|4445.17|4444.77|4444.92|4444.52|384
1628711090000|2021-08-11 19:44:50|||||||||137
1628711100000|2021-08-11 19:45:00|4445.17|4444.77|4444.67|4444.27|4445.17|4444.77|4444.67|4444.27|622
1628711110000|2021-08-11 19:45:10|4444.92|4444.52|4444.92|4444.52|4444.92|4444.52|4444.92|4444.52|303
1628711120000|2021-08-11 19:45:20|4444.67|4444.27|4444.67|4444.27|4444.67|4444.27|4444.54|4444.14|372
1628711130000|2021-08-11 19:45:30|4444.92|4444.52|4444.92|4444.52|4445.17|4444.77|4444.92|4444.52|528
1628711140000|2021-08-11 19:45:40|4445.17|4444.77|4445.17|4444.77|4445.17|4444.77|4445.17|4444.77|222
1628711150000|2021-08-11 19:45:50|4444.92|4444.52|4445.17|4444.77|4445.17|4444.77|4444.92|4444.52|163
1628711160000|2021-08-11 19:46:00|4445.42|4445.02|4445.17|4444.77|4445.42|4445.02|4445.17|4444.77|447
1628711170000|2021-08-11 19:46:10|4445.29|4444.89|4445.42|4445.02|4445.42|4445.02|4445.29|4444.89|75
1628711180000|2021-08-11 19:46:20|4445.67|4445.27|4445.67|4445.27|4445.67|4445.27|4445.67|4445.27|235
1628711190000|2021-08-11 19:46:30|||||||||41
1628711200000|2021-08-11 19:46:40|4445.92|4445.52|4445.92|4445.52|4445.92|4445.52|4445.92|4445.52|163
1628711210000|2021-08-11 19:46:50|4446.04|4445.64|4446.17|4445.77|4446.17|4445.77|4445.92|4445.52|330
1628711220000|2021-08-11 19:47:00|4446.42|4446.02|4446.17|4445.77|4446.42|4446.02|4446.17|4445.77|212
1628711230000|2021-08-11 19:47:10|4446.29|4445.89|4446.42|4446.02|4446.42|4446.02|4446.29|4445.89|221
1628711240000|2021-08-11 19:47:20|4446.67|4446.27|4446.67|4446.27|4446.67|4446.27|4446.42|4446.02|460
1628711250000|2021-08-11 19:47:30|4446.42|4446.02|4446.67|4446.27|4446.67|4446.27|4446.42|4446.02|217
1628711260000|2021-08-11 19:47:40|4446.42|4446.02|4446.67|4446.27|4446.67|4446.27|4446.42|4446.02|205
1628711270000|2021-08-11 19:47:50|4446.42|4446.02|4446.67|4446.27|4446.67|4446.27|4446.42|4446.02|255
1628711280000|2021-08-11 19:48:00|||||||||306
1628711290000|2021-08-11 19:48:10|4446.42|4446.02|4446.42|4446.02|4446.42|4446.02|4446.17|4445.77|458
1628711300000|2021-08-11 19:48:20|4446.67|4446.27|4446.67|4446.27|4446.67|4446.27|4446.67|4446.27|343
1628711310000|2021-08-11 19:48:30|4446.79|4446.39|4446.67|4446.27|4446.92|4446.52|4446.67|4446.27|427
1628711320000|2021-08-11 19:48:40|||||||||31
1628711330000|2021-08-11 19:48:50|4446.92|4446.52|4446.92|4446.52|4446.92|4446.52|4446.92|4446.52|405
1628711340000|2021-08-11 19:49:00|4446.67|4446.27|4446.67|4446.27|4446.67|4446.27|4446.67|4446.27|173
1628711350000|2021-08-11 19:49:10|4446.92|4446.52|4446.92|4446.52|4446.92|4446.52|4446.92|4446.52|196
1628711360000|2021-08-11 19:49:20|||||||||20
1628711370000|2021-08-11 19:49:30|4446.67|4446.27|4446.42|4446.02|4446.67|4446.27|4446.42|4446.02|683
1628711380000|2021-08-11 19:49:40|4446.17|4445.77|4446.17|4445.77|4446.17|4445.77|4445.92|4445.52|625
1628711390000|2021-08-11 19:49:50|4446.04|4445.64|4446.67|4446.27|4446.67|4446.27|4446.04|4445.64|620
1628711400000|2021-08-11 19:50:00|4446.42|4446.02|4445.67|4445.27|4446.42|4446.02|4445.17|4444.77|3093
1628711410000|2021-08-11 19:50:10|4445.92|4445.52|4445.92|4445.52|4445.92|4445.52|4445.67|4445.27|337
1628711420000|2021-08-11 19:50:20|4446.17|4445.77|4446.17|4445.77|4446.17|4445.77|4446.17|4445.77|292
1628711430000|2021-08-11 19:50:30|4446.42|4446.02|4446.42|4446.02|4446.42|4446.02|4446.17|4445.77|436
1628711440000|2021-08-11 19:50:40|4446.17|4445.77|4446.42|4446.02|4446.42|4446.02|4446.17|4445.77|579
1628711450000|2021-08-11 19:50:50|||||||||128
1628711460000|2021-08-11 19:51:00|4446.67|4446.27|4446.42|4446.02|4446.67|4446.27|4446.42|4446.02|535
1628711470000|2021-08-11 19:51:10|4446.54|4446.14|4446.67|4446.27|4446.67|4446.27|4446.42|4446.02|200
1628711480000|2021-08-11 19:51:20|4446.92|4446.52|4447.17|4446.77|4447.17|4446.77|4446.92|4446.52|586
1628711490000|2021-08-11 19:51:30|4447.42|4447.02|4447.42|4447.02|4447.67|4447.27|4447.42|4447.02|911
1628711500000|2021-08-11 19:51:40|4447.54|4447.14|4447.42|4447.02|4447.67|4447.27|4447.42|4447.02|820
1628711510000|2021-08-11 19:51:50|4447.17|4446.77|4446.92|4446.52|4447.17|4446.77|4446.92|4446.52|403
1628711520000|2021-08-11 19:52:00|4447.17|4446.77|4446.67|4446.27|4447.17|4446.77|4446.67|4446.27|992
1628711530000|2021-08-11 19:52:10|4446.42|4446.02|4446.42|4446.02|4446.67|4446.27|4446.42|4446.02|478
1628711540000|2021-08-11 19:52:20|4446.67|4446.27|4446.67|4446.27|4446.67|4446.27|4446.67|4446.27|332
1628711550000|2021-08-11 19:52:30|4446.92|4446.52|4446.67|4446.27|4446.92|4446.52|4446.54|4446.14|467
1628711560000|2021-08-11 19:52:40|4446.42|4446.02|4445.92|4445.52|4446.42|4446.02|4445.92|4445.52|633
1628711570000|2021-08-11 19:52:50|4445.67|4445.27|4445.67|4445.27|4445.67|4445.27|4445.67|4445.27|272
1628711580000|2021-08-11 19:53:00|4445.42|4445.02|4445.67|4445.27|4445.67|4445.27|4445.42|4445.02|596
1628711590000|2021-08-11 19:53:10|4445.92|4445.52|4445.92|4445.52|4445.92|4445.52|4445.67|4445.27|729
1628711600000|2021-08-11 19:53:20|4445.67|4445.27|4445.92|4445.52|4445.92|4445.52|4445.67|4445.27|161
1628711610000|2021-08-11 19:53:30|4446.17|4445.77|4446.42|4446.02|4446.42|4446.02|4446.17|4445.77|176
1628711620000|2021-08-11 19:53:40|4446.29|4445.89|4446.67|4446.27|4446.67|4446.27|4446.17|4445.77|361
1628711630000|2021-08-11 19:53:50|||||||||81
1628711640000|2021-08-11 19:54:00|4446.92|4446.52|4446.67|4446.27|4446.92|4446.52|4446.67|4446.27|1187
1628711650000|2021-08-11 19:54:10|4446.42|4446.02|4446.42|4446.02|4446.67|4446.27|4446.42|4446.02|430
1628711660000|2021-08-11 19:54:20|4446.17|4445.77|4446.42|4446.02|4446.42|4446.02|4446.17|4445.77|246
1628711670000|2021-08-11 19:54:30|4446.67|4446.27|4446.17|4445.77|4446.67|4446.27|4445.92|4445.52|739
1628711680000|2021-08-11 19:54:40|4446.04|4445.64|4445.92|4445.52|4446.04|4445.64|4445.92|4445.52|446
1628711690000|2021-08-11 19:54:50|4445.67|4445.27|4445.67|4445.27|4445.92|4445.52|4445.42|4445.02|752
1628711700000|2021-08-11 19:55:00|4445.92|4445.52|4446.17|4445.77|4446.17|4445.77|4445.42|4445.02|1167
1628711710000|2021-08-11 19:55:10|4446.42|4446.02|4446.42|4446.02|4446.42|4446.02|4446.42|4446.02|585
1628711720000|2021-08-11 19:55:20|4446.67|4446.27|4446.67|4446.27|4446.67|4446.27|4446.42|4446.02|394
1628711730000|2021-08-11 19:55:30|4446.92|4446.52|4446.67|4446.27|4446.92|4446.52|4446.67|4446.27|635
1628711740000|2021-08-11 19:55:40|4446.79|4446.39|4446.92|4446.52|4446.92|4446.52|4446.67|4446.27|566
1628711750000|2021-08-11 19:55:50|4447.17|4446.77|4446.92|4446.52|4447.17|4446.77|4446.92|4446.52|522
1628711760000|2021-08-11 19:56:00|4447.17|4446.77|4447.17|4446.77|4447.42|4447.02|4447.17|4446.77|1130
1628711770000|2021-08-11 19:56:10|4446.92|4446.52|4446.92|4446.52|4447.17|4446.77|4446.92|4446.52|734
1628711780000|2021-08-11 19:56:20|4447.04|4446.64|4446.92|4446.52|4447.17|4446.77|4446.92|4446.52|745
1628711790000|2021-08-11 19:56:30|4447.17|4446.77|4447.17|4446.77|4447.17|4446.77|4447.17|4446.77|342
1628711800000|2021-08-11 19:56:40|4447.42|4447.02|4447.67|4447.27|4447.67|4447.27|4447.42|4447.02|2110
1628711810000|2021-08-11 19:56:50|4447.92|4447.52|4447.92|4447.52|4447.92|4447.52|4447.67|4447.27|765
1628711820000|2021-08-11 19:57:00|4447.67|4447.27|4447.92|4447.52|4447.92|4447.52|4447.67|4447.27|1365
1628711830000|2021-08-11 19:57:10|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|1408
1628711840000|2021-08-11 19:57:20|4447.79|4447.39|4447.42|4447.02|4447.79|4447.39|4447.42|4447.02|1065
1628711850000|2021-08-11 19:57:30|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|4447.67|4447.27|394
1628711860000|2021-08-11 19:57:40|4447.92|4447.52|4447.67|4447.27|4447.92|4447.52|4447.67|4447.27|689
1628711870000|2021-08-11 19:57:50|4447.92|4447.52|4447.92|4447.52|4447.92|4447.52|4447.67|4447.27|469
1628711880000|2021-08-11 19:58:00|4447.79|4447.39|4447.92|4447.52|4447.92|4447.52|4447.67|4447.27|594
1628711890000|2021-08-11 19:58:10|4448.17|4447.77|4448.17|4447.77|4448.17|4447.77|4448.17|4447.77|785
1628711900000|2021-08-11 19:58:20|4448.29|4447.89|4448.42|4448.02|4448.42|4448.02|4448.17|4447.77|984
1628711910000|2021-08-11 19:58:30|4448.29|4447.89|4448.17|4447.77|4448.29|4447.89|4447.92|4447.52|1215
1628711920000|2021-08-11 19:58:40|4447.92|4447.52|4447.92|4447.52|4447.92|4447.52|4447.92|4447.52|911
1628711930000|2021-08-11 19:58:50|4448.17|4447.77|4448.17|4447.77|4448.17|4447.77|4447.92|4447.52|924
1628711940000|2021-08-11 19:59:00|4447.92|4447.52|4448.42|4448.02|4448.42|4448.02|4447.92|4447.52|1814
1628711950000|2021-08-11 19:59:10|4448.17|4447.77|4447.67|4447.27|4448.17|4447.77|4447.67|4447.27|1092
1628711960000|2021-08-11 19:59:20|4447.92|4447.52|4447.92|4447.52|4447.92|4447.52|4447.67|4447.27|1710
1628711970000|2021-08-11 19:59:30|4447.67|4447.27|4447.92|4447.52|4447.92|4447.52|4447.67|4447.27|1486
1628711980000|2021-08-11 19:59:40|4447.67|4447.27|4447.42|4447.02|4448.17|4447.77|4447.42|4447.02|2605
1628711990000|2021-08-11 19:59:50|4447.67|4447.27|4448.17|4447.77|4448.17|4447.77|4447.17|4446.77|16987
1628712000000|2021-08-11 20:00:00|4447|4446.6|4446.35|4445.75|4447.1|4446.6|4446.35|4445.75|5578
1628712010000|2021-08-11 20:00:10|4446.6|4446|4446.6|4446|4446.6|4446|4446.35|4445.75|1344
1628712020000|2021-08-11 20:00:20|||||||||942
1628712030000|2021-08-11 20:00:30|||||||||173
1628712040000|2021-08-11 20:00:40|||||||||769
1628712050000|2021-08-11 20:00:50|4446.72|4446.12|4446.6|4446|4446.85|4446.25|4446.6|4446|651
1628712060000|2021-08-11 20:01:00|||||||||216
1628712070000|2021-08-11 20:01:10|||||||||91
1628712080000|2021-08-11 20:01:20|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.6|4446|1345
1628712090000|2021-08-11 20:01:30|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|207
1628712100000|2021-08-11 20:01:40|||||||||115
1628712110000|2021-08-11 20:01:50|||||||||185
1628712120000|2021-08-11 20:02:00|||||||||332
1628712130000|2021-08-11 20:02:10|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|829
1628712140000|2021-08-11 20:02:20|4446.1|4445.5|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|598
1628712150000|2021-08-11 20:02:30|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|519
1628712160000|2021-08-11 20:02:40|||||||||52
1628712170000|2021-08-11 20:02:50|||||||||360
1628712180000|2021-08-11 20:03:00|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|410
1628712190000|2021-08-11 20:03:10|4446.6|4446|4446.6|4446|4446.72|4446.12|4446.6|4446|351
1628712200000|2021-08-11 20:03:20|||||||||96
1628712210000|2021-08-11 20:03:30|||||||||147
1628712220000|2021-08-11 20:03:40|||||||||25
1628712230000|2021-08-11 20:03:50|4446.85|4446.25|4446.6|4446|4446.85|4446.25|4446.6|4446|530
1628712240000|2021-08-11 20:04:00|||||||||45
1628712250000|2021-08-11 20:04:10|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|752
1628712260000|2021-08-11 20:04:20|||||||||58
1628712270000|2021-08-11 20:04:30|||||||||17
1628712280000|2021-08-11 20:04:40|||||||||75
1628712290000|2021-08-11 20:04:50|||||||||50
1628712300000|2021-08-11 20:05:00|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|351
1628712310000|2021-08-11 20:05:10|||||||||425
1628712320000|2021-08-11 20:05:20|||||||||713
1628712330000|2021-08-11 20:05:30|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|527
1628712340000|2021-08-11 20:05:40|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|636
1628712350000|2021-08-11 20:05:50|4446.85|4446.25|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|465
1628712360000|2021-08-11 20:06:00|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|337
1628712370000|2021-08-11 20:06:10|||||||||44
1628712380000|2021-08-11 20:06:20|||||||||43
1628712390000|2021-08-11 20:06:30|||||||||135
1628712400000|2021-08-11 20:06:40|||||||||13
1628712410000|2021-08-11 20:06:50|||||||||46
1628712420000|2021-08-11 20:07:00|||||||||813
1628712430000|2021-08-11 20:07:10|||||||||338
1628712440000|2021-08-11 20:07:20|||||||||221
1628712450000|2021-08-11 20:07:30|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|2306
1628712460000|2021-08-11 20:07:40|||||||||309
1628712470000|2021-08-11 20:07:50|||||||||70
1628712480000|2021-08-11 20:08:00|||||||||65
1628712490000|2021-08-11 20:08:10|||||||||49
1628712500000|2021-08-11 20:08:20|||||||||12
1628712510000|2021-08-11 20:08:30|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|487
1628712520000|2021-08-11 20:08:40|||||||||20
1628712530000|2021-08-11 20:08:50|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|119
1628712540000|2021-08-11 20:09:00|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|155
1628712550000|2021-08-11 20:09:10|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|172
1628712560000|2021-08-11 20:09:20|4446.1|4445.5|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|201
1628712570000|2021-08-11 20:09:30|||||||||33
1628712580000|2021-08-11 20:09:40|||||||||14
1628712590000|2021-08-11 20:09:50|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|123
1628712600000|2021-08-11 20:10:00|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|453
1628712610000|2021-08-11 20:10:10|||||||||66
1628712620000|2021-08-11 20:10:20|||||||||13
1628712630000|2021-08-11 20:10:30|||||||||16
1628712640000|2021-08-11 20:10:40|||||||||4
1628712650000|2021-08-11 20:10:50|||||||||55
1628712660000|2021-08-11 20:11:00|4446.1|4445.5|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|437
1628712670000|2021-08-11 20:11:10|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|230
1628712680000|2021-08-11 20:11:20|||||||||15
1628712690000|2021-08-11 20:11:30|||||||||20
1628712700000|2021-08-11 20:11:40|||||||||181
1628712710000|2021-08-11 20:11:50|||||||||3
1628712720000|2021-08-11 20:12:00|||||||||895
1628712730000|2021-08-11 20:12:10|||||||||443
1628712740000|2021-08-11 20:12:20|||||||||8
1628712750000|2021-08-11 20:12:30|||||||||33
1628712760000|2021-08-11 20:12:40|||||||||12
1628712770000|2021-08-11 20:12:50|||||||||89
1628712780000|2021-08-11 20:13:00|||||||||201
1628712790000|2021-08-11 20:13:10|||||||||32
1628712800000|2021-08-11 20:13:20|||||||||42
1628712810000|2021-08-11 20:13:30|||||||||25
1628712820000|2021-08-11 20:13:40|||||||||33
1628712830000|2021-08-11 20:13:50|||||||||57
1628712840000|2021-08-11 20:14:00|||||||||228
1628712850000|2021-08-11 20:14:10|||||||||548
1628712860000|2021-08-11 20:14:20|||||||||116
1628712870000|2021-08-11 20:14:30|||||||||282
1628712880000|2021-08-11 20:14:40|||||||||75
1628712890000|2021-08-11 20:14:50|||||||||157
1628712900000|2021-08-11 20:15:00|||||||||141
1628712910000|2021-08-11 20:15:10|||||||||419
1628712920000|2021-08-11 20:15:20|||||||||1
1628712930000|2021-08-11 20:15:30|||||||||123
1628712950000|2021-08-11 20:15:50|||||||||30
1628712960000|2021-08-11 20:16:00|||||||||78
1628712970000|2021-08-11 20:16:10|||||||||9
1628712980000|2021-08-11 20:16:20|||||||||57
1628713000000|2021-08-11 20:16:40|||||||||45
1628713030000|2021-08-11 20:17:10|||||||||6
1628713070000|2021-08-11 20:17:50|||||||||15
1628713080000|2021-08-11 20:18:00|||||||||25
1628713100000|2021-08-11 20:18:20|||||||||7
1628713110000|2021-08-11 20:18:30|||||||||8
1628713120000|2021-08-11 20:18:40|||||||||3
1628713140000|2021-08-11 20:19:00|||||||||15
1628713150000|2021-08-11 20:19:10|||||||||6
1628713160000|2021-08-11 20:19:20|||||||||4
1628713170000|2021-08-11 20:19:30|||||||||35
1628713180000|2021-08-11 20:19:40|||||||||78
1628713190000|2021-08-11 20:19:50|||||||||224
1628713200000|2021-08-11 20:20:00|||||||||3
1628713210000|2021-08-11 20:20:10|||||||||18
1628713230000|2021-08-11 20:20:30|||||||||58
1628713240000|2021-08-11 20:20:40|||||||||19
1628713250000|2021-08-11 20:20:50|||||||||16
1628713270000|2021-08-11 20:21:10|||||||||47
1628713290000|2021-08-11 20:21:30|||||||||2
1628713300000|2021-08-11 20:21:40|||||||||121
1628713340000|2021-08-11 20:22:20|||||||||64
1628713370000|2021-08-11 20:22:50|||||||||1
1628713390000|2021-08-11 20:23:10|||||||||3
1628713430000|2021-08-11 20:23:50|||||||||36
1628713440000|2021-08-11 20:24:00|||||||||1
1628713480000|2021-08-11 20:24:40|||||||||32
1628713490000|2021-08-11 20:24:50|||||||||2
1628713510000|2021-08-11 20:25:10|||||||||44
1628713520000|2021-08-11 20:25:20|||||||||3
1628713530000|2021-08-11 20:25:30|||||||||1
1628713550000|2021-08-11 20:25:50|||||||||45
1628713560000|2021-08-11 20:26:00|||||||||3
1628713580000|2021-08-11 20:26:20|||||||||57
1628713590000|2021-08-11 20:26:30|||||||||26
1628713600000|2021-08-11 20:26:40|||||||||90
1628713610000|2021-08-11 20:26:50|||||||||27
1628713620000|2021-08-11 20:27:00|||||||||8
1628713650000|2021-08-11 20:27:30|||||||||73
1628713660000|2021-08-11 20:27:40|||||||||420
1628713670000|2021-08-11 20:27:50|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|91
1628713680000|2021-08-11 20:28:00|||||||||43
1628713690000|2021-08-11 20:28:10|||||||||14
1628713710000|2021-08-11 20:28:30|||||||||23
1628713720000|2021-08-11 20:28:40|||||||||91
1628713730000|2021-08-11 20:28:50|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.47|4445.87|62
1628713750000|2021-08-11 20:29:10|||||||||2
1628713780000|2021-08-11 20:29:40|||||||||4
1628713790000|2021-08-11 20:29:50|||||||||7
1628713800000|2021-08-11 20:30:00|||||||||14
1628713810000|2021-08-11 20:30:10|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|179
1628713820000|2021-08-11 20:30:20|||||||||16
1628713830000|2021-08-11 20:30:30|||||||||2
1628713860000|2021-08-11 20:31:00|4446.6|4446|4446.85|4446.25|4446.85|4446.25|4446.6|4446|196
1628713870000|2021-08-11 20:31:10|||||||||37
1628713880000|2021-08-11 20:31:20|4446.6|4446|4446.85|4446.25|4446.85|4446.25|4446.6|4446|47
1628713900000|2021-08-11 20:31:40|||||||||10
1628713910000|2021-08-11 20:31:50|||||||||14
1628713920000|2021-08-11 20:32:00|||||||||55
1628713940000|2021-08-11 20:32:20|||||||||19
1628713950000|2021-08-11 20:32:30|||||||||4
1628713960000|2021-08-11 20:32:40|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|234
1628713970000|2021-08-11 20:32:50|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|177
1628713980000|2021-08-11 20:33:00|||||||||13
1628713990000|2021-08-11 20:33:10|||||||||23
1628714000000|2021-08-11 20:33:20|||||||||13
1628714010000|2021-08-11 20:33:30|||||||||12
1628714020000|2021-08-11 20:33:40|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|121
1628714030000|2021-08-11 20:33:50|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|71
1628714070000|2021-08-11 20:34:30|||||||||5
1628714080000|2021-08-11 20:34:40|4447.35|4446.75|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|60
1628714090000|2021-08-11 20:34:50|||||||||1
1628714100000|2021-08-11 20:35:00|||||||||31
1628714110000|2021-08-11 20:35:10|4447.35|4446.75|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|37
1628714120000|2021-08-11 20:35:20|||||||||42
1628714130000|2021-08-11 20:35:30|||||||||2
1628714140000|2021-08-11 20:35:40|||||||||33
1628714150000|2021-08-11 20:35:50|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|25
1628714160000|2021-08-11 20:36:00|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|32
1628714170000|2021-08-11 20:36:10|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|11
1628714190000|2021-08-11 20:36:30|||||||||3
1628714200000|2021-08-11 20:36:40|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|52
1628714210000|2021-08-11 20:36:50|||||||||5
1628714220000|2021-08-11 20:37:00|4447.1|4446.5|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|79
1628714230000|2021-08-11 20:37:10|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|13
1628714240000|2021-08-11 20:37:20|||||||||2
1628714250000|2021-08-11 20:37:30|||||||||4
1628714260000|2021-08-11 20:37:40|||||||||29
1628714270000|2021-08-11 20:37:50|||||||||11
1628714280000|2021-08-11 20:38:00|||||||||7
1628714290000|2021-08-11 20:38:10|||||||||1
1628714300000|2021-08-11 20:38:20|||||||||34
1628714310000|2021-08-11 20:38:30|||||||||1
1628714320000|2021-08-11 20:38:40|||||||||18
1628714330000|2021-08-11 20:38:50|||||||||2
1628714340000|2021-08-11 20:39:00|||||||||50
1628714350000|2021-08-11 20:39:10|||||||||28
1628714360000|2021-08-11 20:39:20|||||||||12
1628714370000|2021-08-11 20:39:30|||||||||1
1628714380000|2021-08-11 20:39:40|||||||||2
1628714390000|2021-08-11 20:39:50|||||||||10
1628714400000|2021-08-11 20:40:00|||||||||10
1628714430000|2021-08-11 20:40:30|||||||||24
1628714450000|2021-08-11 20:40:50|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|135
1628714460000|2021-08-11 20:41:00|||||||||5
1628714470000|2021-08-11 20:41:10|||||||||3
1628714490000|2021-08-11 20:41:30|||||||||2
1628714500000|2021-08-11 20:41:40|||||||||3
1628714510000|2021-08-11 20:41:50|||||||||4
1628714540000|2021-08-11 20:42:20|||||||||9
1628714550000|2021-08-11 20:42:30|||||||||1
1628714560000|2021-08-11 20:42:40|||||||||3
1628714570000|2021-08-11 20:42:50|||||||||4
1628714580000|2021-08-11 20:43:00|4447.6|4447|4447.6|4447|4447.6|4447|4447.6|4447|233
1628714590000|2021-08-11 20:43:10|||||||||52
1628714600000|2021-08-11 20:43:20|||||||||11
1628714610000|2021-08-11 20:43:30|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|109
1628714630000|2021-08-11 20:43:50|||||||||7
1628714650000|2021-08-11 20:44:10|||||||||13
1628714660000|2021-08-11 20:44:20|||||||||20
1628714680000|2021-08-11 20:44:40|||||||||4
1628714690000|2021-08-11 20:44:50|||||||||8
1628714700000|2021-08-11 20:45:00|||||||||26
1628714710000|2021-08-11 20:45:10|||||||||12
1628714720000|2021-08-11 20:45:20|||||||||1
1628714730000|2021-08-11 20:45:30|4447.1|4446.5|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|335
1628714740000|2021-08-11 20:45:40|||||||||1
1628714760000|2021-08-11 20:46:00|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|146
1628714770000|2021-08-11 20:46:10|||||||||7
1628714780000|2021-08-11 20:46:20|||||||||14
1628714790000|2021-08-11 20:46:30|||||||||14
1628714800000|2021-08-11 20:46:40|||||||||4
1628714810000|2021-08-11 20:46:50|||||||||1
1628714820000|2021-08-11 20:47:00|||||||||13
1628714830000|2021-08-11 20:47:10|||||||||3
1628714840000|2021-08-11 20:47:20|||||||||26
1628714850000|2021-08-11 20:47:30|||||||||347
1628714860000|2021-08-11 20:47:40|||||||||32
1628714870000|2021-08-11 20:47:50|||||||||39
1628714880000|2021-08-11 20:48:00|||||||||69
1628714890000|2021-08-11 20:48:10|||||||||100
1628714900000|2021-08-11 20:48:20|||||||||1
1628714910000|2021-08-11 20:48:30|||||||||49
1628714920000|2021-08-11 20:48:40|||||||||15
1628714930000|2021-08-11 20:48:50|||||||||4
1628714940000|2021-08-11 20:49:00|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|209
1628714950000|2021-08-11 20:49:10|||||||||1
1628714960000|2021-08-11 20:49:20|||||||||189
1628714970000|2021-08-11 20:49:30|||||||||23
1628714980000|2021-08-11 20:49:40|||||||||3
1628714990000|2021-08-11 20:49:50|||||||||55
1628715000000|2021-08-11 20:50:00|||||||||9
1628715020000|2021-08-11 20:50:20|||||||||2
1628715030000|2021-08-11 20:50:30|||||||||14
1628715040000|2021-08-11 20:50:40|||||||||2
1628715050000|2021-08-11 20:50:50|||||||||2
1628715060000|2021-08-11 20:51:00|||||||||3
1628715070000|2021-08-11 20:51:10|||||||||1
1628715080000|2021-08-11 20:51:20|||||||||1
1628715090000|2021-08-11 20:51:30|||||||||8
1628715100000|2021-08-11 20:51:40|||||||||7
1628715120000|2021-08-11 20:52:00|||||||||17
1628715130000|2021-08-11 20:52:10|||||||||36
1628715140000|2021-08-11 20:52:20|4447.6|4447|4447.6|4447|4447.6|4447|4447.6|4447|48
1628715150000|2021-08-11 20:52:30|||||||||3
1628715160000|2021-08-11 20:52:40|4447.47|4446.87|4447.35|4446.75|4447.47|4446.87|4447.35|4446.75|43
1628715170000|2021-08-11 20:52:50|||||||||21
1628715180000|2021-08-11 20:53:00|||||||||4
1628715210000|2021-08-11 20:53:30|||||||||49
1628715220000|2021-08-11 20:53:40|||||||||23
1628715230000|2021-08-11 20:53:50|||||||||9
1628715240000|2021-08-11 20:54:00|||||||||11
1628715250000|2021-08-11 20:54:10|||||||||12
1628715260000|2021-08-11 20:54:20|||||||||2
1628715280000|2021-08-11 20:54:40|||||||||72
1628715290000|2021-08-11 20:54:50|||||||||50
1628715300000|2021-08-11 20:55:00|||||||||96
1628715310000|2021-08-11 20:55:10|||||||||97
1628715320000|2021-08-11 20:55:20|||||||||9
1628715330000|2021-08-11 20:55:30|4447.1|4446.5|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|106
1628715340000|2021-08-11 20:55:40|||||||||9
1628715350000|2021-08-11 20:55:50|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|16
1628715360000|2021-08-11 20:56:00|||||||||11
1628715370000|2021-08-11 20:56:10|||||||||1
1628715380000|2021-08-11 20:56:20|4447.35|4446.75|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|130
1628715390000|2021-08-11 20:56:30|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|10
1628715400000|2021-08-11 20:56:40|||||||||4
1628715410000|2021-08-11 20:56:50|||||||||3
1628715420000|2021-08-11 20:57:00|||||||||1
1628715440000|2021-08-11 20:57:20|||||||||43
1628715450000|2021-08-11 20:57:30|4447.22|4446.62|4447.22|4446.62|4447.22|4446.62|4447.1|4446.5|49
1628715460000|2021-08-11 20:57:40|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|16
1628715470000|2021-08-11 20:57:50|||||||||2
1628715480000|2021-08-11 20:58:00|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|41
1628715490000|2021-08-11 20:58:10|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|23
1628715500000|2021-08-11 20:58:20|||||||||18
1628715510000|2021-08-11 20:58:30|||||||||13
1628715520000|2021-08-11 20:58:40|||||||||46
1628715530000|2021-08-11 20:58:50|||||||||18
1628715540000|2021-08-11 20:59:00|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|64
1628715550000|2021-08-11 20:59:10|||||||||22
1628715560000|2021-08-11 20:59:20|||||||||25
1628715570000|2021-08-11 20:59:30|||||||||61
1628715580000|2021-08-11 20:59:40|||||||||43
1628715590000|2021-08-11 20:59:50|4447.47|4446.87|4447.73|4446.23|4447.77|4446.87|4447.22|4446.21|96
1628715600000|2021-08-11 21:00:00|4447.7|4446.2|4447.7|4446.2|4447.7|4446.2|4447.7|4446.2|0
1628715610000|2021-08-11 21:00:10|4447.73|4446.23|4447.73|4446.23|4447.73|4446.23|4447.73|4446.23|0
1628715620000|2021-08-11 21:00:20|4447.77|4446.27|4447.77|4446.27|4447.77|4446.27|4447.77|4446.27|0
1628715690000|2021-08-11 21:01:30|4447.73|4446.23|4447.73|4446.23|4447.73|4446.23|4447.73|4446.23|0
1628715710000|2021-08-11 21:01:50|4447.67|4446.17|4447.67|4446.17|4447.67|4446.17|4447.67|4446.17|0
1628715760000|2021-08-11 21:02:40|4447.73|4446.23|4447.73|4446.23|4447.73|4446.23|4447.73|4446.23|0
1628715770000|2021-08-11 21:02:50|4447.77|4446.27|4447.77|4446.27|4447.77|4446.27|4447.77|4446.27|0
1628716020000|2021-08-11 21:07:00|4447.81|4446.31|4447.81|4446.31|4447.81|4446.31|4447.81|4446.31|0
1628716040000|2021-08-11 21:07:20|4447.84|4446.34|4447.84|4446.34|4447.84|4446.34|4447.84|4446.34|0
1628716080000|2021-08-11 21:08:00|4447.7|4446.2|4447.7|4446.2|4447.7|4446.2|4447.7|4446.2|0
1628716090000|2021-08-11 21:08:10|4446.9|4445.4|4446.94|4445.44|4446.94|4445.44|4446.9|4445.4|0
1628716100000|2021-08-11 21:08:20|4446.97|4445.47|4446.97|4445.47|4446.97|4445.47|4446.97|4445.47|0
1628716160000|2021-08-11 21:09:20|4446.9|4445.4|4446.9|4445.4|4446.9|4445.4|4446.9|4445.4|0
1628716180000|2021-08-11 21:09:40|4447.19|4445.69|4447.16|4445.66|4447.19|4445.69|4447.16|4445.66|0
1628716190000|2021-08-11 21:09:50|4447.19|4445.69|4447.23|4445.73|4447.23|4445.73|4447.19|4445.69|0
1628716210000|2021-08-11 21:10:10|4447.34|4445.84|4447.34|4445.84|4447.34|4445.84|4447.34|4445.84|0
1628716300000|2021-08-11 21:11:40|4447.38|4445.88|4447.38|4445.88|4447.38|4445.88|4447.38|4445.88|0
1628716320000|2021-08-11 21:12:00|4447.41|4445.91|4447.41|4445.91|4447.41|4445.91|4447.41|4445.91|0
1628716340000|2021-08-11 21:12:20|4447.38|4445.88|4447.38|4445.88|4447.38|4445.88|4447.38|4445.88|0
1628716350000|2021-08-11 21:12:30|4447.41|4445.91|4447.41|4445.91|4447.41|4445.91|4447.41|4445.91|0
1628716370000|2021-08-11 21:12:50|4447.38|4445.88|4447.38|4445.88|4447.38|4445.88|4447.38|4445.88|0
1628716400000|2021-08-11 21:13:20|4447.45|4445.95|4447.45|4445.95|4447.45|4445.95|4447.45|4445.95|0
1628716430000|2021-08-11 21:13:50|4447.27|4445.77|4447.27|4445.77|4447.27|4445.77|4447.27|4445.77|0
1628716460000|2021-08-11 21:14:20|4447.3|4445.8|4447.3|4445.8|4447.3|4445.8|4447.3|4445.8|0
1628716530000|2021-08-11 21:15:30|4447.49|4445.99|4447.23|4445.73|4447.49|4445.99|4447.23|4445.73|0
1628716550000|2021-08-11 21:15:50|4447.38|4445.88|4447.08|4445.58|4447.38|4445.88|4447.08|4445.58|0
1628716580000|2021-08-11 21:16:20|4447.34|4445.84|4446.97|4445.47|4447.34|4445.84|4446.97|4445.47|0
1628716600000|2021-08-11 21:16:40|4447.34|4445.84|4447.3|4445.8|4447.34|4445.84|4447.3|4445.8|0
1628716630000|2021-08-11 21:17:10|4447.41|4445.91|4447.19|4445.69|4447.41|4445.91|4447.19|4445.69|0
1628716640000|2021-08-11 21:17:20|4446.83|4445.33|4446.83|4445.33|4446.83|4445.33|4446.83|4445.33|0
1628716650000|2021-08-11 21:17:30|4446.76|4445.26|4446.76|4445.26|4446.76|4445.26|4446.76|4445.26|0
1628716660000|2021-08-11 21:17:40|4447.12|4445.62|4447.16|4445.66|4447.16|4445.66|4447.12|4445.62|0
1628716670000|2021-08-11 21:17:50|4447.12|4445.62|4447.12|4445.62|4447.12|4445.62|4447.12|4445.62|0
1628716690000|2021-08-11 21:18:10|4447.16|4445.66|4447.16|4445.66|4447.16|4445.66|4447.16|4445.66|0
1628716720000|2021-08-11 21:18:40|4447.12|4445.62|4447.12|4445.62|4447.12|4445.62|4447.12|4445.62|0
1628716760000|2021-08-11 21:19:20|4447.16|4445.66|4447.16|4445.66|4447.16|4445.66|4447.16|4445.66|0
1628716770000|2021-08-11 21:19:30|4447.27|4445.77|4447.05|4445.55|4447.27|4445.77|4447.05|4445.55|0
1628716840000|2021-08-11 21:20:40|4447.19|4445.69|4447.19|4445.69|4447.19|4445.69|4447.19|4445.69|0
1628716850000|2021-08-11 21:20:50|4447.41|4445.91|4447.3|4445.8|4447.41|4445.91|4447.3|4445.8|0
1628716860000|2021-08-11 21:21:00|4447.16|4445.66|4447.16|4445.66|4447.16|4445.66|4447.16|4445.66|0
1628716870000|2021-08-11 21:21:10|4447.08|4445.58|4447.08|4445.58|4447.08|4445.58|4447.08|4445.58|0
1628716960000|2021-08-11 21:22:40|4447.05|4445.55|4447.05|4445.55|4447.05|4445.55|4447.05|4445.55|0
1628716970000|2021-08-11 21:22:50|4447.01|4445.51|4447.01|4445.51|4447.01|4445.51|4447.01|4445.51|0
1628717010000|2021-08-11 21:23:30|4447.05|4445.55|4447.05|4445.55|4447.05|4445.55|4447.05|4445.55|0
1628717140000|2021-08-11 21:25:40|4447.08|4445.58|4447.08|4445.58|4447.08|4445.58|4447.08|4445.58|0
1628717170000|2021-08-11 21:26:10|4446.83|4445.33|4446.83|4445.33|4446.83|4445.33|4446.83|4445.33|0
1628717200000|2021-08-11 21:26:40|4447.08|4445.58|4447.12|4445.62|4447.12|4445.62|4447.08|4445.58|0
1628717220000|2021-08-11 21:27:00|4447.08|4445.58|4447.08|4445.58|4447.08|4445.58|4447.08|4445.58|0
1628717500000|2021-08-11 21:31:40|4447.12|4445.62|4447.12|4445.62|4447.12|4445.62|4447.12|4445.62|0
1628717620000|2021-08-11 21:33:40|4446.83|4445.33|4446.83|4445.33|4446.83|4445.33|4446.83|4445.33|0
1628717630000|2021-08-11 21:33:50|4447.08|4445.58|4447.12|4445.62|4447.12|4445.62|4447.08|4445.58|0
1628717710000|2021-08-11 21:35:10|4447.19|4445.69|4447.19|4445.69|4447.19|4445.69|4447.19|4445.69|0
1628717730000|2021-08-11 21:35:30|4447.12|4445.62|4447.12|4445.62|4447.12|4445.62|4447.12|4445.62|0
1628717770000|2021-08-11 21:36:10|4447.16|4445.66|4447.16|4445.66|4447.16|4445.66|4447.16|4445.66|0
1628717840000|2021-08-11 21:37:20|4447.19|4445.69|4447.19|4445.69|4447.19|4445.69|4447.19|4445.69|0
1628717870000|2021-08-11 21:37:50|4447.12|4445.62|4447.19|4445.69|4447.19|4445.69|4447.12|4445.62|0
1628717890000|2021-08-11 21:38:10|4447.16|4445.66|4447.16|4445.66|4447.16|4445.66|4447.16|4445.66|0
1628717900000|2021-08-11 21:38:20|4447.27|4445.77|4447.27|4445.77|4447.27|4445.77|4447.27|4445.77|0
1628717910000|2021-08-11 21:38:30|4447.34|4445.84|4447.27|4445.77|4447.34|4445.84|4447.27|4445.77|0
1628717940000|2021-08-11 21:39:00|4447.23|4445.73|4447.27|4445.77|4447.27|4445.77|4447.23|4445.73|0
1628717980000|2021-08-11 21:39:40|4447.23|4445.73|4447.3|4445.8|4447.3|4445.8|4447.23|4445.73|0
1628718010000|2021-08-11 21:40:10|4447.23|4445.73|4447.3|4445.8|4447.3|4445.8|4447.23|4445.73|0
1628718090000|2021-08-11 21:41:30|4447.23|4445.73|4447.3|4445.8|4447.3|4445.8|4447.23|4445.73|0
1628718270000|2021-08-11 21:44:30|4447.12|4445.62|4447.12|4445.62|4447.12|4445.62|4447.12|4445.62|0
1628718300000|2021-08-11 21:45:00|4447.3|4445.8|4447.3|4445.8|4447.3|4445.8|4447.3|4445.8|0
1628718320000|2021-08-11 21:45:20|4447.05|4445.55|4446.97|4445.47|4447.05|4445.55|4446.97|4445.47|0
1628718340000|2021-08-11 21:45:40|4447.23|4445.73|4447.23|4445.73|4447.23|4445.73|4447.23|4445.73|0
1628718350000|2021-08-11 21:45:50|4446.94|4445.44|4446.97|4445.47|4446.97|4445.47|4446.94|4445.44|0
1628718380000|2021-08-11 21:46:20|4446.94|4445.44|4446.94|4445.44|4446.94|4445.44|4446.94|4445.44|0
1628718400000|2021-08-11 21:46:40|4447.23|4445.73|4447.23|4445.73|4447.23|4445.73|4447.23|4445.73|0
1628718440000|2021-08-11 21:47:20|4446.68|4445.18|4447.16|4445.66|4447.16|4445.66|4446.68|4445.18|0
1628718450000|2021-08-11 21:47:30|4447.19|4445.69|4447.12|4445.62|4447.19|4445.69|4447.12|4445.62|0
1628718520000|2021-08-11 21:48:40|4447.08|4445.58|4447.08|4445.58|4447.08|4445.58|4447.08|4445.58|0
1628718630000|2021-08-11 21:50:30|4447.05|4445.55|4447.05|4445.55|4447.05|4445.55|4447.05|4445.55|0
1628718670000|2021-08-11 21:51:10|4446.83|4445.33|4446.83|4445.33|4446.83|4445.33|4446.83|4445.33|0
1628718690000|2021-08-11 21:51:30|4446.86|4445.36|4446.86|4445.36|4446.86|4445.36|4446.86|4445.36|0
1628718900000|2021-08-11 21:55:00|4446.56|4445.06|4446.56|4445.06|4446.56|4445.06|4446.56|4445.06|0
1628718910000|2021-08-11 21:55:10|4446.46|4444.96|4446.68|4445.18|4446.68|4445.18|4446.46|4444.96|0
1628718930000|2021-08-11 21:55:30|4446.83|4445.33|4446.83|4445.33|4446.83|4445.33|4446.83|4445.33|0
1628719160000|2021-08-11 21:59:20|4446.68|4445.18|4446.61|4445.11|4446.68|4445.18|4446.61|4445.11|0
1628719200000|2021-08-11 22:00:00|4445.97|4445.37|4446.47|4445.87|4446.47|4445.87|4445.97|4445.37|145
1628719210000|2021-08-11 22:00:10|4446.35|4445.75|4446.6|4446|4446.6|4446|4446.35|4445.75|154
1628719220000|2021-08-11 22:00:20|4446.47|4445.87|4446.85|4446.25|4446.85|4446.25|4446.47|4445.87|95
1628719230000|2021-08-11 22:00:30|||||||||71
1628719240000|2021-08-11 22:00:40|4446.6|4446|4446.35|4445.75|4446.6|4446|4446.35|4445.75|27
1628719250000|2021-08-11 22:00:50|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|23
1628719260000|2021-08-11 22:01:00|4445.85|4445.25|4446.1|4445.5|4446.35|4445.75|4445.85|4445.25|114
1628719270000|2021-08-11 22:01:10|||||||||5
1628719280000|2021-08-11 22:01:20|||||||||6
1628719290000|2021-08-11 22:01:30|||||||||13
1628719300000|2021-08-11 22:01:40|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|30
1628719310000|2021-08-11 22:01:50|||||||||9
1628719320000|2021-08-11 22:02:00|||||||||2
1628719330000|2021-08-11 22:02:10|4445.6|4445|4445.6|4445|4445.85|4445.25|4445.6|4445|80
1628719340000|2021-08-11 22:02:20|||||||||13
1628719350000|2021-08-11 22:02:30|4445.85|4445.25|4445.6|4445|4445.85|4445.25|4445.6|4445|27
1628719360000|2021-08-11 22:02:40|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|25
1628719370000|2021-08-11 22:02:50|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|25
1628719380000|2021-08-11 22:03:00|||||||||2
1628719390000|2021-08-11 22:03:10|||||||||11
1628719400000|2021-08-11 22:03:20|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|87
1628719410000|2021-08-11 22:03:30|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|21
1628719420000|2021-08-11 22:03:40|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|14
1628719440000|2021-08-11 22:04:00|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|38
1628719450000|2021-08-11 22:04:10|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|95
1628719460000|2021-08-11 22:04:20|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|27
1628719470000|2021-08-11 22:04:30|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|14
1628719480000|2021-08-11 22:04:40|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|33
1628719490000|2021-08-11 22:04:50|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|13
1628719510000|2021-08-11 22:05:10|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|50
1628719520000|2021-08-11 22:05:20|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|6
1628719530000|2021-08-11 22:05:30|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|25
1628719540000|2021-08-11 22:05:40|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|110
1628719550000|2021-08-11 22:05:50|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|17
1628719560000|2021-08-11 22:06:00|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|21
1628719580000|2021-08-11 22:06:20|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|44
1628719600000|2021-08-11 22:06:40|||||||||23
1628719620000|2021-08-11 22:07:00|4446.22|4445.62|4446.6|4446|4446.6|4446|4446.22|4445.62|167
1628719630000|2021-08-11 22:07:10|||||||||16
1628719640000|2021-08-11 22:07:20|||||||||5
1628719670000|2021-08-11 22:07:50|||||||||7
1628719680000|2021-08-11 22:08:00|||||||||9
1628719690000|2021-08-11 22:08:10|4446.35|4445.75|4446.6|4446|4446.6|4446|4446.35|4445.75|62
1628719710000|2021-08-11 22:08:30|4446.72|4446.12|4447.1|4446.5|4447.1|4446.5|4446.72|4446.12|127
1628719720000|2021-08-11 22:08:40|||||||||9
1628719730000|2021-08-11 22:08:50|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|11
1628719740000|2021-08-11 22:09:00|||||||||5
1628719760000|2021-08-11 22:09:20|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|37
1628719770000|2021-08-11 22:09:30|||||||||3
1628719790000|2021-08-11 22:09:50|||||||||6
1628719800000|2021-08-11 22:10:00|||||||||17
1628719810000|2021-08-11 22:10:10|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|20
1628719820000|2021-08-11 22:10:20|||||||||1
1628719830000|2021-08-11 22:10:30|||||||||9
1628719840000|2021-08-11 22:10:40|||||||||58
1628719850000|2021-08-11 22:10:50|||||||||15
1628719860000|2021-08-11 22:11:00|||||||||1
1628719870000|2021-08-11 22:11:10|||||||||1
1628719880000|2021-08-11 22:11:20|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|22
1628719940000|2021-08-11 22:12:20|||||||||5
1628719970000|2021-08-11 22:12:50|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|34
1628719980000|2021-08-11 22:13:00|||||||||3
1628720000000|2021-08-11 22:13:20|||||||||2
1628720070000|2021-08-11 22:14:30|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|40
1628720100000|2021-08-11 22:15:00|||||||||30
1628720110000|2021-08-11 22:15:10|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.47|4445.87|23
1628720130000|2021-08-11 22:15:30|||||||||1
1628720150000|2021-08-11 22:15:50|||||||||14
1628720170000|2021-08-11 22:16:10|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|18
1628720190000|2021-08-11 22:16:30|||||||||2
1628720220000|2021-08-11 22:17:00|||||||||3
1628720250000|2021-08-11 22:17:30|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|37
1628720260000|2021-08-11 22:17:40|||||||||1
1628720270000|2021-08-11 22:17:50|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|6
1628720280000|2021-08-11 22:18:00|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|4
1628720290000|2021-08-11 22:18:10|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|20
1628720310000|2021-08-11 22:18:30|||||||||2
1628720330000|2021-08-11 22:18:50|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|22
1628720360000|2021-08-11 22:19:20|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.35|4445.75|32
1628720380000|2021-08-11 22:19:40|||||||||12
1628720390000|2021-08-11 22:19:50|||||||||1
1628720410000|2021-08-11 22:20:10|||||||||10
1628720420000|2021-08-11 22:20:20|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|28
1628720440000|2021-08-11 22:20:40|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|12
1628720460000|2021-08-11 22:21:00|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|4
1628720470000|2021-08-11 22:21:10|4446.72|4446.12|4446.6|4446|4446.85|4446.25|4446.6|4446|6
1628720510000|2021-08-11 22:21:50|||||||||6
1628720560000|2021-08-11 22:22:40|||||||||12
1628720580000|2021-08-11 22:23:00|||||||||2
1628720590000|2021-08-11 22:23:10|||||||||3
1628720620000|2021-08-11 22:23:40|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|30
1628720640000|2021-08-11 22:24:00|||||||||1
1628720650000|2021-08-11 22:24:10|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|30
1628720670000|2021-08-11 22:24:30|||||||||2
1628720710000|2021-08-11 22:25:10|||||||||1
1628720730000|2021-08-11 22:25:30|||||||||2
1628720740000|2021-08-11 22:25:40|||||||||5
1628720790000|2021-08-11 22:26:30|||||||||10
1628720800000|2021-08-11 22:26:40|||||||||4
1628720830000|2021-08-11 22:27:10|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|87
1628720840000|2021-08-11 22:27:20|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|27
1628720860000|2021-08-11 22:27:40|||||||||5
1628720870000|2021-08-11 22:27:50|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|33
1628720890000|2021-08-11 22:28:10|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|84
1628720900000|2021-08-11 22:28:20|4446.47|4445.87|4446.47|4445.87|4446.47|4445.87|4446.35|4445.75|99
1628720910000|2021-08-11 22:28:30|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|22
1628720950000|2021-08-11 22:29:10|||||||||31
1628720960000|2021-08-11 22:29:20|||||||||2
1628720970000|2021-08-11 22:29:30|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|21
1628721000000|2021-08-11 22:30:00|||||||||11
1628721030000|2021-08-11 22:30:30|||||||||20
1628721040000|2021-08-11 22:30:40|||||||||3
1628721050000|2021-08-11 22:30:50|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|37
1628721060000|2021-08-11 22:31:00|||||||||25
1628721070000|2021-08-11 22:31:10|4445.85|4445.25|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|62
1628721080000|2021-08-11 22:31:20|||||||||8
1628721090000|2021-08-11 22:31:30|4446.22|4445.62|4446.22|4445.62|4446.22|4445.62|4446.22|4445.62|12
1628721100000|2021-08-11 22:31:40|4446.35|4445.75|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|25
1628721110000|2021-08-11 22:31:50|||||||||1
1628721120000|2021-08-11 22:32:00|||||||||2
1628721130000|2021-08-11 22:32:10|||||||||1
1628721140000|2021-08-11 22:32:20|||||||||4
1628721150000|2021-08-11 22:32:30|||||||||2
1628721160000|2021-08-11 22:32:40|||||||||12
1628721170000|2021-08-11 22:32:50|||||||||5
1628721180000|2021-08-11 22:33:00|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|26
1628721190000|2021-08-11 22:33:10|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|5
1628721200000|2021-08-11 22:33:20|||||||||2
1628721210000|2021-08-11 22:33:30|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|17
1628721230000|2021-08-11 22:33:50|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|8
1628721240000|2021-08-11 22:34:00|||||||||11
1628721250000|2021-08-11 22:34:10|||||||||2
1628721260000|2021-08-11 22:34:20|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|11
1628721270000|2021-08-11 22:34:30|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|14
1628721320000|2021-08-11 22:35:20|||||||||13
1628721330000|2021-08-11 22:35:30|||||||||17
1628721340000|2021-08-11 22:35:40|||||||||12
1628721360000|2021-08-11 22:36:00|||||||||14
1628721370000|2021-08-11 22:36:10|||||||||4
1628721390000|2021-08-11 22:36:30|||||||||4
1628721400000|2021-08-11 22:36:40|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|32
1628721410000|2021-08-11 22:36:50|||||||||3
1628721420000|2021-08-11 22:37:00|||||||||16
1628721460000|2021-08-11 22:37:40|||||||||10
1628721470000|2021-08-11 22:37:50|||||||||2
1628721480000|2021-08-11 22:38:00|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|13
1628721500000|2021-08-11 22:38:20|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|31
1628721520000|2021-08-11 22:38:40|||||||||4
1628721540000|2021-08-11 22:39:00|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|22
1628721570000|2021-08-11 22:39:30|||||||||1
1628721580000|2021-08-11 22:39:40|||||||||1
1628721590000|2021-08-11 22:39:50|||||||||5
1628721600000|2021-08-11 22:40:00|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|37
1628721650000|2021-08-11 22:40:50|||||||||3
1628721660000|2021-08-11 22:41:00|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|26
1628721670000|2021-08-11 22:41:10|||||||||2
1628721690000|2021-08-11 22:41:30|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|24
1628721700000|2021-08-11 22:41:40|||||||||1
1628721730000|2021-08-11 22:42:10|||||||||3
1628721760000|2021-08-11 22:42:40|||||||||6
1628721780000|2021-08-11 22:43:00|||||||||14
1628721810000|2021-08-11 22:43:30|||||||||1
1628721820000|2021-08-11 22:43:40|||||||||4
1628721830000|2021-08-11 22:43:50|||||||||2
1628721840000|2021-08-11 22:44:00|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|49
1628721850000|2021-08-11 22:44:10|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.6|4445|138
1628721860000|2021-08-11 22:44:20|4445.85|4445.25|4445.6|4445|4445.85|4445.25|4445.6|4445|9
1628721890000|2021-08-11 22:44:50|||||||||7
1628721900000|2021-08-11 22:45:00|||||||||7
1628721920000|2021-08-11 22:45:20|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|16
1628721930000|2021-08-11 22:45:30|||||||||5
1628721940000|2021-08-11 22:45:40|||||||||3
1628721950000|2021-08-11 22:45:50|||||||||3
1628722000000|2021-08-11 22:46:40|||||||||20
1628722040000|2021-08-11 22:47:20|||||||||55
1628722070000|2021-08-11 22:47:50|||||||||23
1628722080000|2021-08-11 22:48:00|||||||||112
1628722090000|2021-08-11 22:48:10|||||||||5
1628722100000|2021-08-11 22:48:20|||||||||1
1628722110000|2021-08-11 22:48:30|||||||||2
1628722120000|2021-08-11 22:48:40|||||||||5
1628722210000|2021-08-11 22:50:10|||||||||16
1628722230000|2021-08-11 22:50:30|||||||||16
1628722240000|2021-08-11 22:50:40|||||||||2
1628722280000|2021-08-11 22:51:20|||||||||19
1628722380000|2021-08-11 22:53:00|||||||||5
1628722390000|2021-08-11 22:53:10|||||||||3
1628722430000|2021-08-11 22:53:50|||||||||8
1628722450000|2021-08-11 22:54:10|||||||||5
1628722490000|2021-08-11 22:54:50|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|16
1628722500000|2021-08-11 22:55:00|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|5
1628722510000|2021-08-11 22:55:10|||||||||5
1628722520000|2021-08-11 22:55:20|||||||||1
1628722530000|2021-08-11 22:55:30|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|7
1628722560000|2021-08-11 22:56:00|||||||||13
1628722610000|2021-08-11 22:56:50|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|55
1628722630000|2021-08-11 22:57:10|4445.72|4445.12|4445.72|4445.12|4445.72|4445.12|4445.72|4445.12|0
1628722640000|2021-08-11 22:57:20|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|20
1628722660000|2021-08-11 22:57:40|||||||||1
1628722690000|2021-08-11 22:58:10|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|13
1628722700000|2021-08-11 22:58:20|||||||||5
1628722710000|2021-08-11 22:58:30|||||||||2
1628722720000|2021-08-11 22:58:40|||||||||1
1628722740000|2021-08-11 22:59:00|||||||||1
1628722770000|2021-08-11 22:59:30|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|17
1628722790000|2021-08-11 22:59:50|4445.6|4445|4445.6|4445|4445.6|4445|4445.47|4444.87|18
1628722800000|2021-08-11 23:00:00|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|42
1628722820000|2021-08-11 23:00:20|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|27
1628722860000|2021-08-11 23:01:00|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.6|4445|15
1628722880000|2021-08-11 23:01:20|||||||||1
1628722900000|2021-08-11 23:01:40|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|3
1628722910000|2021-08-11 23:01:50|4445.6|4445|4445.85|4445.25|4445.85|4445.25|4445.6|4445|7
1628722920000|2021-08-11 23:02:00|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|9
1628722930000|2021-08-11 23:02:10|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|20
1628722980000|2021-08-11 23:03:00|||||||||1
1628722990000|2021-08-11 23:03:10|||||||||3
1628723000000|2021-08-11 23:03:20|||||||||45
1628723010000|2021-08-11 23:03:30|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.6|4445|38
1628723020000|2021-08-11 23:03:40|4445.6|4445|4445.85|4445.25|4445.85|4445.25|4445.6|4445|16
1628723090000|2021-08-11 23:04:50|||||||||2
1628723120000|2021-08-11 23:05:20|||||||||2
1628723150000|2021-08-11 23:05:50|||||||||2
1628723160000|2021-08-11 23:06:00|||||||||2
1628723180000|2021-08-11 23:06:20|||||||||3
1628723210000|2021-08-11 23:06:50|||||||||3
1628723220000|2021-08-11 23:07:00|4445.6|4445|4445.85|4445.25|4445.85|4445.25|4445.6|4445|23
1628723240000|2021-08-11 23:07:20|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.6|4445|8
1628723270000|2021-08-11 23:07:50|4445.72|4445.12|4445.72|4445.12|4445.85|4445.25|4445.6|4445|18
1628723280000|2021-08-11 23:08:00|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|0
1628723330000|2021-08-11 23:08:50|||||||||3
1628723340000|2021-08-11 23:09:00|||||||||1
1628723370000|2021-08-11 23:09:30|||||||||11
1628723420000|2021-08-11 23:10:20|||||||||5
1628723430000|2021-08-11 23:10:30|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|33
1628723460000|2021-08-11 23:11:00|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|50
1628723490000|2021-08-11 23:11:30|||||||||5
1628723510000|2021-08-11 23:11:50|||||||||4
1628723530000|2021-08-11 23:12:10|||||||||1
1628723540000|2021-08-11 23:12:20|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|22
1628723570000|2021-08-11 23:12:50|||||||||2
1628723610000|2021-08-11 23:13:30|||||||||5
1628723660000|2021-08-11 23:14:20|||||||||1
1628723670000|2021-08-11 23:14:30|||||||||1
1628723720000|2021-08-11 23:15:20|||||||||8
1628723760000|2021-08-11 23:16:00|||||||||8
1628723770000|2021-08-11 23:16:10|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|55
1628723780000|2021-08-11 23:16:20|||||||||1
1628723790000|2021-08-11 23:16:30|||||||||31
1628723810000|2021-08-11 23:16:50|||||||||1
1628723820000|2021-08-11 23:17:00|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|28
1628723840000|2021-08-11 23:17:20|||||||||2
1628723850000|2021-08-11 23:17:30|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|22
1628723900000|2021-08-11 23:18:20|||||||||1
1628723940000|2021-08-11 23:19:00|||||||||12
1628723950000|2021-08-11 23:19:10|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|41
1628723960000|2021-08-11 23:19:20|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|11
1628723980000|2021-08-11 23:19:40|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|8
1628724050000|2021-08-11 23:20:50|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|33
1628724060000|2021-08-11 23:21:00|||||||||3
1628724070000|2021-08-11 23:21:10|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|44
1628724090000|2021-08-11 23:21:30|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|15
1628724100000|2021-08-11 23:21:40|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|26
1628724110000|2021-08-11 23:21:50|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|3
1628724120000|2021-08-11 23:22:00|||||||||4
1628724140000|2021-08-11 23:22:20|||||||||1
1628724150000|2021-08-11 23:22:30|||||||||1
1628724180000|2021-08-11 23:23:00|||||||||4
1628724220000|2021-08-11 23:23:40|||||||||2
1628724240000|2021-08-11 23:24:00|||||||||2
1628724250000|2021-08-11 23:24:10|||||||||1
1628724260000|2021-08-11 23:24:20|||||||||2
1628724290000|2021-08-11 23:24:50|||||||||10
1628724300000|2021-08-11 23:25:00|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|8
1628724310000|2021-08-11 23:25:10|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|5
1628724330000|2021-08-11 23:25:30|||||||||5
1628724340000|2021-08-11 23:25:40|||||||||2
1628724350000|2021-08-11 23:25:50|||||||||2
1628724360000|2021-08-11 23:26:00|||||||||1
1628724370000|2021-08-11 23:26:10|||||||||7
1628724390000|2021-08-11 23:26:30|||||||||1
1628724410000|2021-08-11 23:26:50|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|11
1628724430000|2021-08-11 23:27:10|||||||||1
1628724450000|2021-08-11 23:27:30|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|17
1628724480000|2021-08-11 23:28:00|||||||||5
1628724510000|2021-08-11 23:28:30|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|33
1628724520000|2021-08-11 23:28:40|||||||||25
1628724550000|2021-08-11 23:29:10|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|25
1628724560000|2021-08-11 23:29:20|||||||||4
1628724590000|2021-08-11 23:29:50|||||||||5
1628724600000|2021-08-11 23:30:00|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|18
1628724610000|2021-08-11 23:30:10|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|10
1628724640000|2021-08-11 23:30:40|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|16
1628724650000|2021-08-11 23:30:50|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|6
1628724710000|2021-08-11 23:31:50|||||||||7
1628724720000|2021-08-11 23:32:00|||||||||87
1628724730000|2021-08-11 23:32:10|4445.35|4444.75|4445.47|4444.87|4445.47|4444.87|4445.35|4444.75|12
1628724740000|2021-08-11 23:32:20|4445.35|4444.75|4445.35|4444.75|4445.6|4445|4445.35|4444.75|6
1628724760000|2021-08-11 23:32:40|4445.47|4444.87|4445.47|4444.87|4445.47|4444.87|4445.35|4444.75|8
1628724770000|2021-08-11 23:32:50|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|1
1628724780000|2021-08-11 23:33:00|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|18
1628724790000|2021-08-11 23:33:10|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|8
1628724800000|2021-08-11 23:33:20|||||||||5
1628724810000|2021-08-11 23:33:30|4445.6|4445|4445.6|4445|4445.6|4445|4445.47|4444.87|46
1628724820000|2021-08-11 23:33:40|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|41
1628724860000|2021-08-11 23:34:20|||||||||23
1628724870000|2021-08-11 23:34:30|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|70
1628724880000|2021-08-11 23:34:40|||||||||23
1628724890000|2021-08-11 23:34:50|||||||||5
1628724900000|2021-08-11 23:35:00|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|47
1628724920000|2021-08-11 23:35:20|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|9
1628724940000|2021-08-11 23:35:40|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|88
1628724950000|2021-08-11 23:35:50|||||||||3
1628724960000|2021-08-11 23:36:00|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|33
1628724970000|2021-08-11 23:36:10|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|10
1628724980000|2021-08-11 23:36:20|||||||||2
1628724990000|2021-08-11 23:36:30|||||||||2
1628725000000|2021-08-11 23:36:40|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|15
1628725010000|2021-08-11 23:36:50|4446.1|4445.5|4446.35|4445.75|4446.6|4446|4446.1|4445.5|225
1628725020000|2021-08-11 23:37:00|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|27
1628725030000|2021-08-11 23:37:10|||||||||2
1628725060000|2021-08-11 23:37:40|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|12
1628725070000|2021-08-11 23:37:50|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|17
1628725110000|2021-08-11 23:38:30|||||||||5
1628725120000|2021-08-11 23:38:40|||||||||1
1628725150000|2021-08-11 23:39:10|||||||||6
1628725160000|2021-08-11 23:39:20|||||||||2
1628725170000|2021-08-11 23:39:30|||||||||1
1628725190000|2021-08-11 23:39:50|||||||||5
1628725200000|2021-08-11 23:40:00|||||||||1
1628725220000|2021-08-11 23:40:20|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|29
1628725240000|2021-08-11 23:40:40|||||||||13
1628725250000|2021-08-11 23:40:50|||||||||1
1628725280000|2021-08-11 23:41:20|||||||||34
1628725290000|2021-08-11 23:41:30|||||||||1
1628725300000|2021-08-11 23:41:40|||||||||2
1628725320000|2021-08-11 23:42:00|||||||||27
1628725330000|2021-08-11 23:42:10|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|26
1628725360000|2021-08-11 23:42:40|||||||||34
1628725400000|2021-08-11 23:43:20|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|62
1628725430000|2021-08-11 23:43:50|||||||||4
1628725450000|2021-08-11 23:44:10|||||||||5
1628725470000|2021-08-11 23:44:30|||||||||3
1628725490000|2021-08-11 23:44:50|||||||||3
1628725500000|2021-08-11 23:45:00|||||||||1
1628725510000|2021-08-11 23:45:10|4445.22|4444.62|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|21
1628725520000|2021-08-11 23:45:20|4445.35|4444.75|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|22
1628725530000|2021-08-11 23:45:30|||||||||2
1628725540000|2021-08-11 23:45:40|||||||||1
1628725560000|2021-08-11 23:46:00|4445.35|4444.75|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|15
1628725580000|2021-08-11 23:46:20|||||||||16
1628725600000|2021-08-11 23:46:40|||||||||2
1628725610000|2021-08-11 23:46:50|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|7
1628725620000|2021-08-11 23:47:00|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.22|4444.62|5
1628725630000|2021-08-11 23:47:10|||||||||5
1628725640000|2021-08-11 23:47:20|||||||||2
1628725650000|2021-08-11 23:47:30|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|20
1628725670000|2021-08-11 23:47:50|||||||||4
1628725680000|2021-08-11 23:48:00|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|18
1628725700000|2021-08-11 23:48:20|||||||||2
1628725730000|2021-08-11 23:48:50|||||||||1
1628725740000|2021-08-11 23:49:00|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|22
1628725810000|2021-08-11 23:50:10|4445.22|4444.62|4445.22|4444.62|4445.35|4444.75|4445.22|4444.62|33
1628725820000|2021-08-11 23:50:20|4445.1|4444.5|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|5
1628725830000|2021-08-11 23:50:30|||||||||4
1628725870000|2021-08-11 23:51:10|||||||||4
1628725880000|2021-08-11 23:51:20|||||||||3
1628725890000|2021-08-11 23:51:30|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|26
1628725910000|2021-08-11 23:51:50|||||||||1
1628725920000|2021-08-11 23:52:00|||||||||4
1628725940000|2021-08-11 23:52:20|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|27
1628725950000|2021-08-11 23:52:30|||||||||31
1628725960000|2021-08-11 23:52:40|||||||||14
1628725980000|2021-08-11 23:53:00|||||||||24
1628725990000|2021-08-11 23:53:10|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|4
1628726000000|2021-08-11 23:53:20|||||||||1
1628726030000|2021-08-11 23:53:50|||||||||1
1628726040000|2021-08-11 23:54:00|||||||||1
1628726060000|2021-08-11 23:54:20|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|26
1628726070000|2021-08-11 23:54:30|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|12
1628726080000|2021-08-11 23:54:40|||||||||3
1628726090000|2021-08-11 23:54:50|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|33
1628726100000|2021-08-11 23:55:00|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|13
1628726110000|2021-08-11 23:55:10|4445.6|4445|4445.6|4445|4445.72|4445.12|4445.6|4445|9
1628726120000|2021-08-11 23:55:20|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|1
1628726130000|2021-08-11 23:55:30|||||||||2
1628726140000|2021-08-11 23:55:40|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|30
1628726150000|2021-08-11 23:55:50|||||||||2
1628726160000|2021-08-11 23:56:00|||||||||3
1628726180000|2021-08-11 23:56:20|||||||||7
1628726200000|2021-08-11 23:56:40|||||||||4
1628726210000|2021-08-11 23:56:50|||||||||12
1628726220000|2021-08-11 23:57:00|||||||||2
1628726240000|2021-08-11 23:57:20|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|32
1628726250000|2021-08-11 23:57:30|||||||||3
1628726270000|2021-08-11 23:57:50|||||||||1
1628726300000|2021-08-11 23:58:20|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|38
1628726330000|2021-08-11 23:58:50|||||||||2
1628726340000|2021-08-11 23:59:00|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|14
1628726350000|2021-08-11 23:59:10|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|59
1628726360000|2021-08-11 23:59:20|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|31
1628726370000|2021-08-11 23:59:30|||||||||6
1628726390000|2021-08-11 23:59:50|||||||||3
1628726400000|2021-08-12 00:00:00|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|61
1628726420000|2021-08-12 00:00:20|4445.1|4444.5|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|64
1628726430000|2021-08-12 00:00:30|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.22|4444.62|9
1628726450000|2021-08-12 00:00:50|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|28
1628726460000|2021-08-12 00:01:00|4445.6|4445|4445.1|4444.5|4445.6|4445|4445.1|4444.5|51
1628726470000|2021-08-12 00:01:10|||||||||3
1628726490000|2021-08-12 00:01:30|4444.97|4444.37|4444.6|4444|4444.97|4444.37|4444.6|4444|90
1628726500000|2021-08-12 00:01:40|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.6|4444|10
1628726510000|2021-08-12 00:01:50|||||||||14
1628726520000|2021-08-12 00:02:00|4444.6|4444|4444.85|4444.25|4444.85|4444.25|4444.6|4444|53
1628726530000|2021-08-12 00:02:10|4444.72|4444.12|4444.6|4444|4444.85|4444.25|4444.6|4444|7
1628726540000|2021-08-12 00:02:20|4444.72|4444.12|4444.6|4444|4444.72|4444.12|4444.6|4444|11
1628726550000|2021-08-12 00:02:30|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|5
1628726560000|2021-08-12 00:02:40|||||||||5
1628726570000|2021-08-12 00:02:50|||||||||2
1628726580000|2021-08-12 00:03:00|4444.72|4444.12|4444.6|4444|4444.85|4444.25|4444.6|4444|16
1628726590000|2021-08-12 00:03:10|||||||||8
1628726600000|2021-08-12 00:03:20|||||||||3
1628726610000|2021-08-12 00:03:30|||||||||28
1628726640000|2021-08-12 00:04:00|4444.35|4443.75|4444.1|4443.5|4444.35|4443.75|4444.1|4443.5|101
1628726650000|2021-08-12 00:04:10|4444.22|4443.62|4444.35|4443.75|4444.35|4443.75|4444.22|4443.62|35
1628726660000|2021-08-12 00:04:20|4444.22|4443.62|4444.1|4443.5|4444.22|4443.62|4444.1|4443.5|24
1628726670000|2021-08-12 00:04:30|4444.22|4443.62|4444.35|4443.75|4444.35|4443.75|4444.22|4443.62|12
1628726680000|2021-08-12 00:04:40|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|27
1628726690000|2021-08-12 00:04:50|4444.47|4443.87|4444.6|4444|4444.6|4444|4444.47|4443.87|19
1628726700000|2021-08-12 00:05:00|4444.47|4443.87|4444.6|4444|4444.6|4444|4444.35|4443.75|52
1628726720000|2021-08-12 00:05:20|||||||||6
1628726740000|2021-08-12 00:05:40|4444.35|4443.75|4444.6|4444|4444.6|4444|4444.35|4443.75|26
1628726750000|2021-08-12 00:05:50|4444.35|4443.75|4444.35|4443.75|4444.35|4443.75|4444.35|4443.75|31
1628726760000|2021-08-12 00:06:00|4444.22|4443.62|4444.35|4443.75|4444.6|4444|4444.22|4443.62|49
1628726770000|2021-08-12 00:06:10|||||||||10
1628726780000|2021-08-12 00:06:20|4444.47|4443.87|4444.35|4443.75|4444.47|4443.87|4444.35|4443.75|11
1628726790000|2021-08-12 00:06:30|4444.47|4443.87|4444.6|4444|4444.6|4444|4444.35|4443.75|34
1628726800000|2021-08-12 00:06:40|||||||||2
1628726820000|2021-08-12 00:07:00|||||||||30
1628726830000|2021-08-12 00:07:10|4444.72|4444.12|4444.6|4444|4444.72|4444.12|4444.6|4444|15
1628726840000|2021-08-12 00:07:20|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.6|4444|28
1628726850000|2021-08-12 00:07:30|4444.72|4444.12|4444.6|4444|4444.85|4444.25|4444.6|4444|23
1628726880000|2021-08-12 00:08:00|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.6|4444|69
1628726890000|2021-08-12 00:08:10|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.72|4444.12|37
1628726920000|2021-08-12 00:08:40|4444.97|4444.37|4444.85|4444.25|4444.97|4444.37|4444.85|4444.25|51
1628726930000|2021-08-12 00:08:50|4444.6|4444|4444.85|4444.25|4444.85|4444.25|4444.6|4444|21
1628726950000|2021-08-12 00:09:10|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|26
1628726960000|2021-08-12 00:09:20|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|2
1628726970000|2021-08-12 00:09:30|4445.1|4444.5|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|51
1628726980000|2021-08-12 00:09:40|4445.47|4444.87|4445.6|4445|4445.85|4445.25|4445.47|4444.87|126
1628726990000|2021-08-12 00:09:50|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|39
1628727000000|2021-08-12 00:10:00|4445.85|4445.25|4445.22|4444.62|4445.85|4445.25|4445.1|4444.5|70
1628727010000|2021-08-12 00:10:10|4445.1|4444.5|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|43
1628727020000|2021-08-12 00:10:20|||||||||1
1628727030000|2021-08-12 00:10:30|4444.85|4444.25|4444.97|4444.37|4444.97|4444.37|4444.85|4444.25|28
1628727040000|2021-08-12 00:10:40|4445.1|4444.5|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|17
1628727050000|2021-08-12 00:10:50|||||||||3
1628727060000|2021-08-12 00:11:00|4445.1|4444.5|4445.6|4445|4445.6|4445|4444.97|4444.37|83
1628727070000|2021-08-12 00:11:10|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|14
1628727080000|2021-08-12 00:11:20|4445.47|4444.87|4445.47|4444.87|4445.47|4444.87|4445.35|4444.75|10
1628727090000|2021-08-12 00:11:30|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.35|4444.75|34
1628727100000|2021-08-12 00:11:40|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.6|4445|42
1628727110000|2021-08-12 00:11:50|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|13
1628727140000|2021-08-12 00:12:20|4445.6|4445|4445.85|4445.25|4445.85|4445.25|4445.6|4445|34
1628727150000|2021-08-12 00:12:30|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|5
1628727170000|2021-08-12 00:12:50|||||||||1
1628727180000|2021-08-12 00:13:00|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|12
1628727190000|2021-08-12 00:13:10|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.6|4445|15
1628727200000|2021-08-12 00:13:20|||||||||5
1628727210000|2021-08-12 00:13:30|||||||||8
1628727220000|2021-08-12 00:13:40|4445.47|4444.87|4445.47|4444.87|4445.6|4445|4445.35|4444.75|19
1628727230000|2021-08-12 00:13:50|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|2
1628727240000|2021-08-12 00:14:00|||||||||3
1628727250000|2021-08-12 00:14:10|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|5
1628727270000|2021-08-12 00:14:30|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|15
1628727280000|2021-08-12 00:14:40|4445.6|4445|4445.85|4445.25|4445.85|4445.25|4445.6|4445|17
1628727300000|2021-08-12 00:15:00|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|68
1628727310000|2021-08-12 00:15:10|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|38
1628727330000|2021-08-12 00:15:30|4445.97|4445.37|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|14
1628727340000|2021-08-12 00:15:40|4445.85|4445.25|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|6
1628727350000|2021-08-12 00:15:50|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.6|4445|17
1628727360000|2021-08-12 00:16:00|4445.72|4445.12|4445.72|4445.12|4445.85|4445.25|4445.6|4445|5
1628727370000|2021-08-12 00:16:10|4445.85|4445.25|4445.6|4445|4445.85|4445.25|4445.6|4445|1
1628727380000|2021-08-12 00:16:20|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|10
1628727390000|2021-08-12 00:16:30|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|3
1628727400000|2021-08-12 00:16:40|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|4
1628727410000|2021-08-12 00:16:50|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|19
1628727420000|2021-08-12 00:17:00|4445.47|4444.87|4445.47|4444.87|4445.6|4445|4445.35|4444.75|15
1628727430000|2021-08-12 00:17:10|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|24
1628727440000|2021-08-12 00:17:20|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|7
1628727450000|2021-08-12 00:17:30|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|12
1628727460000|2021-08-12 00:17:40|||||||||1
1628727480000|2021-08-12 00:18:00|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|11
1628727500000|2021-08-12 00:18:20|||||||||1
1628727510000|2021-08-12 00:18:30|||||||||2
1628727520000|2021-08-12 00:18:40|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|22
1628727530000|2021-08-12 00:18:50|4445.97|4445.37|4445.97|4445.37|4446.1|4445.5|4445.97|4445.37|20
1628727540000|2021-08-12 00:19:00|4445.85|4445.25|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|15
1628727550000|2021-08-12 00:19:10|||||||||1
1628727560000|2021-08-12 00:19:20|||||||||1
1628727570000|2021-08-12 00:19:30|||||||||6
1628727580000|2021-08-12 00:19:40|||||||||10
1628727610000|2021-08-12 00:20:10|4445.6|4445|4445.85|4445.25|4445.85|4445.25|4445.6|4445|37
1628727620000|2021-08-12 00:20:20|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|8
1628727630000|2021-08-12 00:20:30|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|1
1628727640000|2021-08-12 00:20:40|||||||||1
1628727650000|2021-08-12 00:20:50|4446.22|4445.62|4446.22|4445.62|4446.35|4445.75|4446.22|4445.62|29
1628727660000|2021-08-12 00:21:00|4446.35|4445.75|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|8
1628727670000|2021-08-12 00:21:10|4445.85|4445.25|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|18
1628727690000|2021-08-12 00:21:30|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|2
1628727710000|2021-08-12 00:21:50|||||||||1
1628727750000|2021-08-12 00:22:30|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|28
1628727760000|2021-08-12 00:22:40|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|36
1628727770000|2021-08-12 00:22:50|4446.85|4446.25|4446.72|4446.12|4446.85|4446.25|4446.6|4446|56
1628727780000|2021-08-12 00:23:00|4446.85|4446.25|4446.6|4446|4446.85|4446.25|4446.6|4446|10
1628727790000|2021-08-12 00:23:10|4446.72|4446.12|4446.6|4446|4446.85|4446.25|4446.6|4446|7
1628727800000|2021-08-12 00:23:20|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.47|4445.87|8
1628727810000|2021-08-12 00:23:30|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.35|4445.75|14
1628727820000|2021-08-12 00:23:40|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.35|4445.75|14
1628727830000|2021-08-12 00:23:50|||||||||8
1628727840000|2021-08-12 00:24:00|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.47|4445.87|33
1628727850000|2021-08-12 00:24:10|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4
1628727870000|2021-08-12 00:24:30|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|11
1628727880000|2021-08-12 00:24:40|||||||||1
1628727900000|2021-08-12 00:25:00|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.47|4445.87|13
1628727910000|2021-08-12 00:25:10|||||||||6
1628727920000|2021-08-12 00:25:20|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|15
1628727930000|2021-08-12 00:25:30|||||||||3
1628727970000|2021-08-12 00:26:10|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|25
1628728000000|2021-08-12 00:26:40|||||||||4
1628728020000|2021-08-12 00:27:00|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.35|4445.75|54
1628728030000|2021-08-12 00:27:10|||||||||2
1628728040000|2021-08-12 00:27:20|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|10
1628728070000|2021-08-12 00:27:50|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|15
1628728080000|2021-08-12 00:28:00|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|0
1628728090000|2021-08-12 00:28:10|4446.1|4445.5|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|28
1628728100000|2021-08-12 00:28:20|||||||||15
1628728120000|2021-08-12 00:28:40|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|16
1628728130000|2021-08-12 00:28:50|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|9
1628728140000|2021-08-12 00:29:00|4446.22|4445.62|4446.22|4445.62|4446.35|4445.75|4446.1|4445.5|10
1628728150000|2021-08-12 00:29:10|4446.1|4445.5|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|0
1628728180000|2021-08-12 00:29:40|||||||||19
1628728200000|2021-08-12 00:30:00|||||||||5
1628728210000|2021-08-12 00:30:10|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|11
1628728220000|2021-08-12 00:30:20|4446.22|4445.62|4446.22|4445.62|4446.22|4445.62|4446.1|4445.5|2
1628728230000|2021-08-12 00:30:30|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|0
1628728250000|2021-08-12 00:30:50|||||||||4
1628728270000|2021-08-12 00:31:10|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|7
1628728280000|2021-08-12 00:31:20|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|5
1628728300000|2021-08-12 00:31:40|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|3
1628728330000|2021-08-12 00:32:10|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|7
1628728350000|2021-08-12 00:32:30|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|33
1628728360000|2021-08-12 00:32:40|4446.22|4445.62|4446.22|4445.62|4446.35|4445.75|4446.1|4445.5|7
1628728370000|2021-08-12 00:32:50|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|0
1628728380000|2021-08-12 00:33:00|||||||||3
1628728390000|2021-08-12 00:33:10|||||||||1
1628728400000|2021-08-12 00:33:20|||||||||2
1628728420000|2021-08-12 00:33:40|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|23
1628728430000|2021-08-12 00:33:50|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.47|4445.87|6
1628728440000|2021-08-12 00:34:00|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|4
1628728450000|2021-08-12 00:34:10|4446.22|4445.62|4446.22|4445.62|4446.22|4445.62|4446.22|4445.62|35
1628728460000|2021-08-12 00:34:20|4446.1|4445.5|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|2
1628728480000|2021-08-12 00:34:40|||||||||1
1628728500000|2021-08-12 00:35:00|||||||||1
1628728530000|2021-08-12 00:35:30|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|16
1628728540000|2021-08-12 00:35:40|||||||||15
1628728560000|2021-08-12 00:36:00|4446.47|4445.87|4446.35|4445.75|4446.6|4446|4446.35|4445.75|19
1628728570000|2021-08-12 00:36:10|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.35|4445.75|6
1628728590000|2021-08-12 00:36:30|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|19
1628728610000|2021-08-12 00:36:50|||||||||1
1628728620000|2021-08-12 00:37:00|||||||||4
1628728630000|2021-08-12 00:37:10|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|34
1628728670000|2021-08-12 00:37:50|||||||||9
1628728680000|2021-08-12 00:38:00|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|28
1628728690000|2021-08-12 00:38:10|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|6
1628728700000|2021-08-12 00:38:20|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|6
1628728730000|2021-08-12 00:38:50|||||||||1
1628728740000|2021-08-12 00:39:00|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|15
1628728750000|2021-08-12 00:39:10|4445.85|4445.25|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|2
1628728760000|2021-08-12 00:39:20|||||||||6
1628728780000|2021-08-12 00:39:40|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|38
1628728790000|2021-08-12 00:39:50|||||||||13
1628728800000|2021-08-12 00:40:00|||||||||3
1628728820000|2021-08-12 00:40:20|||||||||25
1628728830000|2021-08-12 00:40:30|||||||||2
1628728850000|2021-08-12 00:40:50|||||||||13
1628728860000|2021-08-12 00:41:00|||||||||2
1628728870000|2021-08-12 00:41:10|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|38
1628728880000|2021-08-12 00:41:20|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|29
1628728890000|2021-08-12 00:41:30|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|10
1628728900000|2021-08-12 00:41:40|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.22|4444.62|8
1628728920000|2021-08-12 00:42:00|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|21
1628728930000|2021-08-12 00:42:10|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|3
1628728940000|2021-08-12 00:42:20|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|5
1628728950000|2021-08-12 00:42:30|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|18
1628728970000|2021-08-12 00:42:50|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|8
1628728980000|2021-08-12 00:43:00|4445.47|4444.87|4445.47|4444.87|4445.6|4445|4445.35|4444.75|12
1628728990000|2021-08-12 00:43:10|4445.35|4444.75|4445.35|4444.75|4445.6|4445|4445.35|4444.75|4
1628729010000|2021-08-12 00:43:30|||||||||6
1628729060000|2021-08-12 00:44:20|||||||||5
1628729080000|2021-08-12 00:44:40|||||||||1
1628729090000|2021-08-12 00:44:50|||||||||8
1628729110000|2021-08-12 00:45:10|||||||||3
1628729120000|2021-08-12 00:45:20|4445.22|4444.62|4445.22|4444.62|4445.35|4444.75|4445.1|4444.5|31
1628729130000|2021-08-12 00:45:30|4445.35|4444.75|4445.22|4444.62|4445.35|4444.75|4445.1|4444.5|10
1628729140000|2021-08-12 00:45:40|4445.35|4444.75|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|9
1628729170000|2021-08-12 00:46:10|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|16
1628729180000|2021-08-12 00:46:20|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|9
1628729210000|2021-08-12 00:46:50|||||||||1
1628729220000|2021-08-12 00:47:00|4445.22|4444.62|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|20
1628729230000|2021-08-12 00:47:10|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.97|4444.37|53
1628729240000|2021-08-12 00:47:20|4444.97|4444.37|4444.85|4444.25|4444.97|4444.37|4444.85|4444.25|2
1628729250000|2021-08-12 00:47:30|||||||||5
1628729260000|2021-08-12 00:47:40|||||||||5
1628729270000|2021-08-12 00:47:50|4444.6|4444|4444.6|4444|4444.72|4444.12|4444.6|4444|46
1628729280000|2021-08-12 00:48:00|||||||||17
1628729290000|2021-08-12 00:48:10|||||||||3
1628729320000|2021-08-12 00:48:40|||||||||70
1628729360000|2021-08-12 00:49:20|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|99
1628729370000|2021-08-12 00:49:30|||||||||1
1628729380000|2021-08-12 00:49:40|||||||||3
1628729390000|2021-08-12 00:49:50|4445.1|4444.5|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|41
1628729400000|2021-08-12 00:50:00|||||||||2
1628729410000|2021-08-12 00:50:10|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.97|4444.37|21
1628729430000|2021-08-12 00:50:30|||||||||7
1628729450000|2021-08-12 00:50:50|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|17
1628729470000|2021-08-12 00:51:10|||||||||8
1628729480000|2021-08-12 00:51:20|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|24
1628729490000|2021-08-12 00:51:30|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|12
1628729500000|2021-08-12 00:51:40|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|16
1628729520000|2021-08-12 00:52:00|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|7
1628729530000|2021-08-12 00:52:10|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|6
1628729550000|2021-08-12 00:52:30|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|48
1628729560000|2021-08-12 00:52:40|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|41
1628729570000|2021-08-12 00:52:50|4445.22|4444.62|4445.22|4444.62|4445.22|4444.62|4445.22|4444.62|37
1628729580000|2021-08-12 00:53:00|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|12
1628729590000|2021-08-12 00:53:10|4444.97|4444.37|4444.85|4444.25|4444.97|4444.37|4444.85|4444.25|10
1628729600000|2021-08-12 00:53:20|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4444.97|4444.37|11
1628729610000|2021-08-12 00:53:30|||||||||27
1628729620000|2021-08-12 00:53:40|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|26
1628729630000|2021-08-12 00:53:50|4445.22|4444.62|4445.22|4444.62|4445.35|4444.75|4445.1|4444.5|12
1628729640000|2021-08-12 00:54:00|4445.35|4444.75|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|2
1628729660000|2021-08-12 00:54:20|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.22|4444.62|13
1628729680000|2021-08-12 00:54:40|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|18
1628729690000|2021-08-12 00:54:50|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|7
1628729700000|2021-08-12 00:55:00|||||||||7
1628729710000|2021-08-12 00:55:10|||||||||4
1628729730000|2021-08-12 00:55:30|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|20
1628729760000|2021-08-12 00:56:00|4445.47|4444.87|4445.47|4444.87|4445.6|4445|4445.47|4444.87|17
1628729770000|2021-08-12 00:56:10|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|0
1628729800000|2021-08-12 00:56:40|||||||||2
1628729810000|2021-08-12 00:56:50|4445.22|4444.62|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|34
1628729820000|2021-08-12 00:57:00|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|8
1628729830000|2021-08-12 00:57:10|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|4
1628729840000|2021-08-12 00:57:20|4445.22|4444.62|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|21
1628729850000|2021-08-12 00:57:30|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.22|4444.62|7
1628729880000|2021-08-12 00:58:00|||||||||7
1628729890000|2021-08-12 00:58:10|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|6
1628729920000|2021-08-12 00:58:40|4444.85|4444.25|4445.1|4444.5|4445.1|4444.5|4444.85|4444.25|28
1628729930000|2021-08-12 00:58:50|4444.97|4444.37|4444.85|4444.25|4444.97|4444.37|4444.85|4444.25|25
1628729940000|2021-08-12 00:59:00|||||||||10
1628729950000|2021-08-12 00:59:10|4444.6|4444|4444.85|4444.25|4444.85|4444.25|4444.6|4444|36
1628729960000|2021-08-12 00:59:20|||||||||6
1628729970000|2021-08-12 00:59:30|||||||||4
1628729980000|2021-08-12 00:59:40|4444.72|4444.12|4444.6|4444|4444.72|4444.12|4444.6|4444|16
1628729990000|2021-08-12 00:59:50|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|26
1628730000000|2021-08-12 01:00:00|4444.72|4444.12|4445.1|4444.5|4445.1|4444.5|4444.6|4444|25
1628730020000|2021-08-12 01:00:20|||||||||4
1628730030000|2021-08-12 01:00:30|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|12
1628730040000|2021-08-12 01:00:40|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|20
1628730050000|2021-08-12 01:00:50|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|19
1628730060000|2021-08-12 01:01:00|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|17
1628730070000|2021-08-12 01:01:10|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|7
1628730080000|2021-08-12 01:01:20|||||||||1
1628730100000|2021-08-12 01:01:40|||||||||9
1628730110000|2021-08-12 01:01:50|||||||||1
1628730120000|2021-08-12 01:02:00|||||||||3
1628730150000|2021-08-12 01:02:30|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|17
1628730160000|2021-08-12 01:02:40|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|8
1628730170000|2021-08-12 01:02:50|||||||||3
1628730180000|2021-08-12 01:03:00|4444.97|4444.37|4444.97|4444.37|4444.97|4444.37|4444.97|4444.37|6
1628730190000|2021-08-12 01:03:10|4445.1|4444.5|4444.97|4444.37|4445.1|4444.5|4444.85|4444.25|10
1628730200000|2021-08-12 01:03:20|4445.1|4444.5|4444.97|4444.37|4445.1|4444.5|4444.85|4444.25|3
1628730210000|2021-08-12 01:03:30|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|0
1628730220000|2021-08-12 01:03:40|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|5
1628730230000|2021-08-12 01:03:50|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.97|4444.37|3
1628730240000|2021-08-12 01:04:00|||||||||2
1628730250000|2021-08-12 01:04:10|||||||||3
1628730260000|2021-08-12 01:04:20|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.22|4444.62|9
1628730290000|2021-08-12 01:04:50|4445.22|4444.62|4445.22|4444.62|4445.35|4444.75|4445.1|4444.5|4
1628730300000|2021-08-12 01:05:00|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|2
1628730310000|2021-08-12 01:05:10|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|27
1628730320000|2021-08-12 01:05:20|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|7
1628730330000|2021-08-12 01:05:30|4445.1|4444.5|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|15
1628730370000|2021-08-12 01:06:10|||||||||2
1628730380000|2021-08-12 01:06:20|||||||||3
1628730390000|2021-08-12 01:06:30|||||||||1
1628730410000|2021-08-12 01:06:50|||||||||4
1628730420000|2021-08-12 01:07:00|||||||||4
1628730440000|2021-08-12 01:07:20|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|25
1628730450000|2021-08-12 01:07:30|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|13
1628730460000|2021-08-12 01:07:40|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|5
1628730470000|2021-08-12 01:07:50|4445.35|4444.75|4445.47|4444.87|4445.47|4444.87|4445.35|4444.75|9
1628730480000|2021-08-12 01:08:00|4445.35|4444.75|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|0
1628730490000|2021-08-12 01:08:10|||||||||1
1628730530000|2021-08-12 01:08:50|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|10
1628730540000|2021-08-12 01:09:00|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|6
1628730570000|2021-08-12 01:09:30|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|7
1628730580000|2021-08-12 01:09:40|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|4
1628730590000|2021-08-12 01:09:50|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|3
1628730610000|2021-08-12 01:10:10|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.35|4444.75|24
1628730620000|2021-08-12 01:10:20|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|4
1628730630000|2021-08-12 01:10:30|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|12
1628730640000|2021-08-12 01:10:40|||||||||1
1628730650000|2021-08-12 01:10:50|4445.47|4444.87|4445.47|4444.87|4445.47|4444.87|4445.47|4444.87|6
1628730660000|2021-08-12 01:11:00|4445.6|4445|4445.47|4444.87|4445.6|4445|4445.47|4444.87|7
1628730670000|2021-08-12 01:11:10|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|2
1628730690000|2021-08-12 01:11:30|||||||||2
1628730730000|2021-08-12 01:12:10|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|7
1628730750000|2021-08-12 01:12:30|4445.35|4444.75|4445.35|4444.75|4445.6|4445|4445.35|4444.75|24
1628730760000|2021-08-12 01:12:40|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|5
1628730780000|2021-08-12 01:13:00|||||||||3
1628730820000|2021-08-12 01:13:40|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|6
1628730830000|2021-08-12 01:13:50|4445.47|4444.87|4445.47|4444.87|4445.47|4444.87|4445.47|4444.87|1
1628730840000|2021-08-12 01:14:00|4445.35|4444.75|4445.47|4444.87|4445.47|4444.87|4445.35|4444.75|3
1628730850000|2021-08-12 01:14:10|4445.35|4444.75|4445.47|4444.87|4445.6|4445|4445.35|4444.75|1
1628730860000|2021-08-12 01:14:20|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|4
1628730870000|2021-08-12 01:14:30|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|2
1628730880000|2021-08-12 01:14:40|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|0
1628730890000|2021-08-12 01:14:50|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|0
1628730900000|2021-08-12 01:15:00|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.1|4444.5|55
1628730910000|2021-08-12 01:15:10|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|29
1628730920000|2021-08-12 01:15:20|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|12
1628730940000|2021-08-12 01:15:40|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|21
1628730950000|2021-08-12 01:15:50|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|4
1628730970000|2021-08-12 01:16:10|4445.22|4444.62|4445.22|4444.62|4445.22|4444.62|4445.22|4444.62|13
1628730980000|2021-08-12 01:16:20|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.22|4444.62|22
1628730990000|2021-08-12 01:16:30|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.35|4444.75|11
1628731000000|2021-08-12 01:16:40|4445.85|4445.25|4445.6|4445|4445.85|4445.25|4445.6|4445|58
1628731010000|2021-08-12 01:16:50|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|8
1628731020000|2021-08-12 01:17:00|4445.72|4445.12|4445.47|4444.87|4445.72|4445.12|4445.47|4444.87|24
1628731030000|2021-08-12 01:17:10|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.35|4444.75|6
1628731040000|2021-08-12 01:17:20|||||||||26
1628731050000|2021-08-12 01:17:30|||||||||16
1628731060000|2021-08-12 01:17:40|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|3
1628731070000|2021-08-12 01:17:50|4445.72|4445.12|4445.72|4445.12|4445.85|4445.25|4445.6|4445|44
1628731080000|2021-08-12 01:18:00|4445.6|4445|4445.85|4445.25|4445.85|4445.25|4445.6|4445|25
1628731100000|2021-08-12 01:18:20|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.6|4445|9
1628731110000|2021-08-12 01:18:30|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|0
1628731120000|2021-08-12 01:18:40|||||||||2
1628731140000|2021-08-12 01:19:00|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|87
1628731160000|2021-08-12 01:19:20|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|33
1628731170000|2021-08-12 01:19:30|||||||||33
1628731190000|2021-08-12 01:19:50|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|24
1628731200000|2021-08-12 01:20:00|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|20
1628731210000|2021-08-12 01:20:10|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|4
1628731230000|2021-08-12 01:20:30|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|14
1628731240000|2021-08-12 01:20:40|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|9
1628731250000|2021-08-12 01:20:50|4446.22|4445.62|4446.22|4445.62|4446.35|4445.75|4446.1|4445.5|10
1628731260000|2021-08-12 01:21:00|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|5
1628731280000|2021-08-12 01:21:20|||||||||1
1628731290000|2021-08-12 01:21:30|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|6
1628731310000|2021-08-12 01:21:50|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|12
1628731320000|2021-08-12 01:22:00|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|15
1628731340000|2021-08-12 01:22:20|4446.1|4445.5|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|12
1628731350000|2021-08-12 01:22:30|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|14
1628731370000|2021-08-12 01:22:50|||||||||1
1628731380000|2021-08-12 01:23:00|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|23
1628731390000|2021-08-12 01:23:10|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|20
1628731400000|2021-08-12 01:23:20|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|16
1628731420000|2021-08-12 01:23:40|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|9
1628731430000|2021-08-12 01:23:50|||||||||1
1628731440000|2021-08-12 01:24:00|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|0
1628731450000|2021-08-12 01:24:10|4445.85|4445.25|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|24
1628731460000|2021-08-12 01:24:20|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|11
1628731480000|2021-08-12 01:24:40|||||||||9
1628731490000|2021-08-12 01:24:50|||||||||2
1628731500000|2021-08-12 01:25:00|||||||||14
1628731510000|2021-08-12 01:25:10|4446.1|4445.5|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|56
1628731520000|2021-08-12 01:25:20|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|0
1628731530000|2021-08-12 01:25:30|4446.35|4445.75|4446.6|4446|4446.6|4446|4446.35|4445.75|92
1628731540000|2021-08-12 01:25:40|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|3
1628731560000|2021-08-12 01:26:00|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|18
1628731570000|2021-08-12 01:26:10|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|7
1628731580000|2021-08-12 01:26:20|4446.47|4445.87|4446.47|4445.87|4446.47|4445.87|4446.47|4445.87|8
1628731590000|2021-08-12 01:26:30|4446.6|4446|4446.35|4445.75|4446.6|4446|4446.35|4445.75|4
1628731620000|2021-08-12 01:27:00|4446.6|4446|4446.35|4445.75|4446.6|4446|4446.35|4445.75|38
1628731630000|2021-08-12 01:27:10|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|7
1628731640000|2021-08-12 01:27:20|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|24
1628731670000|2021-08-12 01:27:50|4446.1|4445.5|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|18
1628731680000|2021-08-12 01:28:00|4445.85|4445.25|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|10
1628731690000|2021-08-12 01:28:10|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|22
1628731710000|2021-08-12 01:28:30|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|3
1628731720000|2021-08-12 01:28:40|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|6
1628731730000|2021-08-12 01:28:50|4445.85|4445.25|4445.97|4445.37|4445.97|4445.37|4445.85|4445.25|2
1628731740000|2021-08-12 01:29:00|4445.85|4445.25|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|14
1628731760000|2021-08-12 01:29:20|||||||||1
1628731770000|2021-08-12 01:29:30|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|24
1628731790000|2021-08-12 01:29:50|||||||||26
1628731800000|2021-08-12 01:30:00|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|50
1628731810000|2021-08-12 01:30:10|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|27
1628731820000|2021-08-12 01:30:20|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|21
1628731830000|2021-08-12 01:30:30|4446.6|4446|4446.35|4445.75|4446.6|4446|4446.35|4445.75|31
1628731840000|2021-08-12 01:30:40|4446.1|4445.5|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|13
1628731850000|2021-08-12 01:30:50|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|1
1628731860000|2021-08-12 01:31:00|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|17
1628731870000|2021-08-12 01:31:10|4445.97|4445.37|4445.97|4445.37|4446.1|4445.5|4445.97|4445.37|21
1628731880000|2021-08-12 01:31:20|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|15
1628731890000|2021-08-12 01:31:30|4445.97|4445.37|4446.35|4445.75|4446.35|4445.75|4445.97|4445.37|14
1628731900000|2021-08-12 01:31:40|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|8
1628731910000|2021-08-12 01:31:50|||||||||1
1628731920000|2021-08-12 01:32:00|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|28
1628731930000|2021-08-12 01:32:10|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|49
1628731940000|2021-08-12 01:32:20|4446.47|4445.87|4446.35|4445.75|4446.6|4446|4446.35|4445.75|18
1628731950000|2021-08-12 01:32:30|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|19
1628731960000|2021-08-12 01:32:40|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|6
1628731970000|2021-08-12 01:32:50|4446.35|4445.75|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|6
1628731980000|2021-08-12 01:33:00|4446.35|4445.75|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|22
1628731990000|2021-08-12 01:33:10|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|20
1628732000000|2021-08-12 01:33:20|4445.97|4445.37|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|12
1628732010000|2021-08-12 01:33:30|4445.85|4445.25|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|11
1628732020000|2021-08-12 01:33:40|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|8
1628732030000|2021-08-12 01:33:50|4445.97|4445.37|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|8
1628732040000|2021-08-12 01:34:00|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|5
1628732050000|2021-08-12 01:34:10|||||||||22
1628732060000|2021-08-12 01:34:20|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|13
1628732070000|2021-08-12 01:34:30|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|3
1628732080000|2021-08-12 01:34:40|4446.35|4445.75|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|21
1628732090000|2021-08-12 01:34:50|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|9
1628732100000|2021-08-12 01:35:00|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|21
1628732110000|2021-08-12 01:35:10|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|34
1628732120000|2021-08-12 01:35:20|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|14
1628732130000|2021-08-12 01:35:30|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|21
1628732140000|2021-08-12 01:35:40|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|19
1628732150000|2021-08-12 01:35:50|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|9
1628732160000|2021-08-12 01:36:00|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|42
1628732170000|2021-08-12 01:36:10|||||||||9
1628732180000|2021-08-12 01:36:20|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|0
1628732190000|2021-08-12 01:36:30|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|12
1628732200000|2021-08-12 01:36:40|4446.35|4445.75|4446.22|4445.62|4446.35|4445.75|4446.1|4445.5|16
1628732210000|2021-08-12 01:36:50|4446.1|4445.5|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|1
1628732220000|2021-08-12 01:37:00|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|27
1628732230000|2021-08-12 01:37:10|||||||||1
1628732240000|2021-08-12 01:37:20|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|17
1628732250000|2021-08-12 01:37:30|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|0
1628732270000|2021-08-12 01:37:50|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|5
1628732280000|2021-08-12 01:38:00|4445.85|4445.25|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|51
1628732290000|2021-08-12 01:38:10|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|0
1628732300000|2021-08-12 01:38:20|4445.97|4445.37|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|8
1628732310000|2021-08-12 01:38:30|4445.85|4445.25|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|5
1628732320000|2021-08-12 01:38:40|4445.85|4445.25|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|2
1628732330000|2021-08-12 01:38:50|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|26
1628732340000|2021-08-12 01:39:00|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|2
1628732370000|2021-08-12 01:39:30|||||||||21
1628732400000|2021-08-12 01:40:00|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|21
1628732410000|2021-08-12 01:40:10|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|6
1628732420000|2021-08-12 01:40:20|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|1
1628732430000|2021-08-12 01:40:30|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|12
1628732450000|2021-08-12 01:40:50|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|50
1628732470000|2021-08-12 01:41:10|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|20
1628732480000|2021-08-12 01:41:20|||||||||25
1628732490000|2021-08-12 01:41:30|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|29
1628732510000|2021-08-12 01:41:50|4445.72|4445.12|4445.72|4445.12|4445.72|4445.12|4445.72|4445.12|22
1628732520000|2021-08-12 01:42:00|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|1
1628732530000|2021-08-12 01:42:10|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|64
1628732540000|2021-08-12 01:42:20|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|57
1628732550000|2021-08-12 01:42:30|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|28
1628732560000|2021-08-12 01:42:40|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|7
1628732570000|2021-08-12 01:42:50|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|14
1628732580000|2021-08-12 01:43:00|||||||||1
1628732590000|2021-08-12 01:43:10|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|9
1628732600000|2021-08-12 01:43:20|||||||||1
1628732610000|2021-08-12 01:43:30|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|19
1628732620000|2021-08-12 01:43:40|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|5
1628732630000|2021-08-12 01:43:50|4445.35|4444.75|4445.47|4444.87|4445.6|4445|4445.35|4444.75|14
1628732640000|2021-08-12 01:44:00|4445.35|4444.75|4445.22|4444.62|4445.35|4444.75|4445.1|4444.5|17
1628732650000|2021-08-12 01:44:10|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|0
1628732660000|2021-08-12 01:44:20|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|1
1628732670000|2021-08-12 01:44:30|4445.22|4444.62|4445.22|4444.62|4445.22|4444.62|4445.22|4444.62|10
1628732680000|2021-08-12 01:44:40|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|14
1628732690000|2021-08-12 01:44:50|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|29
1628732700000|2021-08-12 01:45:00|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.22|4444.62|17
1628732710000|2021-08-12 01:45:10|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|14
1628732720000|2021-08-12 01:45:20|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|9
1628732730000|2021-08-12 01:45:30|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.22|4444.62|3
1628732740000|2021-08-12 01:45:40|||||||||8
1628732750000|2021-08-12 01:45:50|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|10
1628732760000|2021-08-12 01:46:00|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|19
1628732770000|2021-08-12 01:46:10|||||||||2
1628732790000|2021-08-12 01:46:30|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.35|4444.75|11
1628732800000|2021-08-12 01:46:40|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|2
1628732810000|2021-08-12 01:46:50|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|19
1628732820000|2021-08-12 01:47:00|||||||||1
1628732860000|2021-08-12 01:47:40|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.6|4445|21
1628732870000|2021-08-12 01:47:50|4445.97|4445.37|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|35
1628732880000|2021-08-12 01:48:00|4445.85|4445.25|4445.85|4445.25|4445.97|4445.37|4445.6|4445|31
1628732890000|2021-08-12 01:48:10|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.6|4445|19
1628732900000|2021-08-12 01:48:20|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|7
1628732910000|2021-08-12 01:48:30|4445.72|4445.12|4445.72|4445.12|4445.72|4445.12|4445.6|4445|7
1628732920000|2021-08-12 01:48:40|4445.6|4445|4445.6|4445|4445.85|4445.25|4445.6|4445|2
1628732960000|2021-08-12 01:49:20|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.6|4445|10
1628732970000|2021-08-12 01:49:30|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.6|4445|5
1628732980000|2021-08-12 01:49:40|4445.47|4444.87|4445.47|4444.87|4445.47|4444.87|4445.35|4444.75|17
1628732990000|2021-08-12 01:49:50|4445.6|4445|4445.47|4444.87|4445.6|4445|4445.35|4444.75|2
1628733000000|2021-08-12 01:50:00|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|7
1628733010000|2021-08-12 01:50:10|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.22|4444.62|25
1628733030000|2021-08-12 01:50:30|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|20
1628733040000|2021-08-12 01:50:40|||||||||1
1628733050000|2021-08-12 01:50:50|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|7
1628733060000|2021-08-12 01:51:00|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.6|4445|9
1628733070000|2021-08-12 01:51:10|4445.72|4445.12|4446.1|4445.5|4446.1|4445.5|4445.72|4445.12|15
1628733080000|2021-08-12 01:51:20|4445.85|4445.25|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|14
1628733090000|2021-08-12 01:51:30|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|4
1628733110000|2021-08-12 01:51:50|||||||||16
1628733120000|2021-08-12 01:52:00|||||||||1
1628733130000|2021-08-12 01:52:10|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|6
1628733140000|2021-08-12 01:52:20|4445.85|4445.25|4445.97|4445.37|4445.97|4445.37|4445.85|4445.25|12
1628733150000|2021-08-12 01:52:30|4445.85|4445.25|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|20
1628733160000|2021-08-12 01:52:40|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.6|4445|19
1628733180000|2021-08-12 01:53:00|4445.35|4444.75|4445.47|4444.87|4445.6|4445|4445.35|4444.75|51
1628733190000|2021-08-12 01:53:10|4445.35|4444.75|4445.47|4444.87|4445.6|4445|4445.35|4444.75|1
1628733200000|2021-08-12 01:53:20|4445.6|4445|4445.47|4444.87|4445.6|4445|4445.35|4444.75|10
1628733210000|2021-08-12 01:53:30|4445.35|4444.75|4445.47|4444.87|4445.47|4444.87|4445.35|4444.75|3
1628733220000|2021-08-12 01:53:40|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|7
1628733230000|2021-08-12 01:53:50|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|6
1628733240000|2021-08-12 01:54:00|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|9
1628733250000|2021-08-12 01:54:10|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|1
1628733280000|2021-08-12 01:54:40|||||||||5
1628733300000|2021-08-12 01:55:00|4445.1|4444.5|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|44
1628733310000|2021-08-12 01:55:10|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.22|4444.62|5
1628733320000|2021-08-12 01:55:20|||||||||1
1628733340000|2021-08-12 01:55:40|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|16
1628733350000|2021-08-12 01:55:50|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|3
1628733360000|2021-08-12 01:56:00|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|6
1628733370000|2021-08-12 01:56:10|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|15
1628733380000|2021-08-12 01:56:20|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.22|4444.62|5
1628733400000|2021-08-12 01:56:40|||||||||4
1628733420000|2021-08-12 01:57:00|||||||||1
1628733430000|2021-08-12 01:57:10|||||||||16
1628733450000|2021-08-12 01:57:30|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|8
1628733460000|2021-08-12 01:57:40|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|12
1628733470000|2021-08-12 01:57:50|4445.47|4444.87|4445.47|4444.87|4445.6|4445|4445.35|4444.75|7
1628733480000|2021-08-12 01:58:00|4445.35|4444.75|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|3
1628733550000|2021-08-12 01:59:10|||||||||15
1628733560000|2021-08-12 01:59:20|||||||||1
1628733570000|2021-08-12 01:59:30|||||||||1
1628733580000|2021-08-12 01:59:40|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|19
1628733590000|2021-08-12 01:59:50|||||||||1
1628733600000|2021-08-12 02:00:00|||||||||21
1628733610000|2021-08-12 02:00:10|4445.1|4444.5|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|17
1628733620000|2021-08-12 02:00:20|||||||||14
1628733630000|2021-08-12 02:00:30|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|7
1628733640000|2021-08-12 02:00:40|||||||||1
1628733660000|2021-08-12 02:01:00|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|13
1628733680000|2021-08-12 02:01:20|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|42
1628733690000|2021-08-12 02:01:30|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.6|4445|9
1628733700000|2021-08-12 02:01:40|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|1
1628733710000|2021-08-12 02:01:50|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|13
1628733720000|2021-08-12 02:02:00|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|5
1628733740000|2021-08-12 02:02:20|||||||||23
1628733750000|2021-08-12 02:02:30|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.6|4445|15
1628733760000|2021-08-12 02:02:40|||||||||4
1628733780000|2021-08-12 02:03:00|4445.72|4445.12|4445.72|4445.12|4445.85|4445.25|4445.6|4445|25
1628733790000|2021-08-12 02:03:10|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|0
1628733810000|2021-08-12 02:03:30|||||||||10
1628733820000|2021-08-12 02:03:40|||||||||1
1628733830000|2021-08-12 02:03:50|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|13
1628733840000|2021-08-12 02:04:00|||||||||9
1628733850000|2021-08-12 02:04:10|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|30
1628733860000|2021-08-12 02:04:20|4445.97|4445.37|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|2
1628733870000|2021-08-12 02:04:30|4445.85|4445.25|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|3
1628733880000|2021-08-12 02:04:40|||||||||2
1628733900000|2021-08-12 02:05:00|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|8
1628733910000|2021-08-12 02:05:10|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|61
1628733920000|2021-08-12 02:05:20|||||||||10
1628733930000|2021-08-12 02:05:30|||||||||1
1628733940000|2021-08-12 02:05:40|4446.1|4445.5|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|41
1628733960000|2021-08-12 02:06:00|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|5
1628733970000|2021-08-12 02:06:10|||||||||15
1628733980000|2021-08-12 02:06:20|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|20
1628733990000|2021-08-12 02:06:30|||||||||2
1628734000000|2021-08-12 02:06:40|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|37
1628734010000|2021-08-12 02:06:50|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|10
1628734020000|2021-08-12 02:07:00|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|33
1628734050000|2021-08-12 02:07:30|||||||||2
1628734060000|2021-08-12 02:07:40|||||||||3
1628734070000|2021-08-12 02:07:50|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|28
1628734100000|2021-08-12 02:08:20|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.35|4444.75|57
1628734120000|2021-08-12 02:08:40|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|19
1628734130000|2021-08-12 02:08:50|||||||||1
1628734140000|2021-08-12 02:09:00|||||||||6
1628734170000|2021-08-12 02:09:30|||||||||1
1628734180000|2021-08-12 02:09:40|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.6|4445|19
1628734200000|2021-08-12 02:10:00|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|10
1628734210000|2021-08-12 02:10:10|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|5
1628734220000|2021-08-12 02:10:20|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|12
1628734230000|2021-08-12 02:10:30|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|59
1628734260000|2021-08-12 02:11:00|||||||||14
1628734280000|2021-08-12 02:11:20|||||||||1
1628734290000|2021-08-12 02:11:30|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|17
1628734300000|2021-08-12 02:11:40|||||||||8
1628734320000|2021-08-12 02:12:00|||||||||3
1628734360000|2021-08-12 02:12:40|||||||||2
1628734370000|2021-08-12 02:12:50|||||||||14
1628734390000|2021-08-12 02:13:10|||||||||1
1628734400000|2021-08-12 02:13:20|||||||||1
1628734410000|2021-08-12 02:13:30|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|30
1628734430000|2021-08-12 02:13:50|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.35|4444.75|59
1628734440000|2021-08-12 02:14:00|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|13
1628734460000|2021-08-12 02:14:20|||||||||1
1628734470000|2021-08-12 02:14:30|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.6|4445|20
1628734490000|2021-08-12 02:14:50|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.6|4445|11
1628734500000|2021-08-12 02:15:00|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|6
1628734510000|2021-08-12 02:15:10|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|14
1628734520000|2021-08-12 02:15:20|||||||||2
1628734550000|2021-08-12 02:15:50|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|22
1628734560000|2021-08-12 02:16:00|4445.47|4444.87|4445.47|4444.87|4445.47|4444.87|4445.35|4444.75|8
1628734570000|2021-08-12 02:16:10|4445.6|4445|4445.6|4445|4445.6|4445|4445.47|4444.87|8
1628734580000|2021-08-12 02:16:20|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|14
1628734610000|2021-08-12 02:16:50|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|19
1628734620000|2021-08-12 02:17:00|4445.72|4445.12|4445.35|4444.75|4445.72|4445.12|4445.35|4444.75|25
1628734630000|2021-08-12 02:17:10|||||||||11
1628734650000|2021-08-12 02:17:30|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|41
1628734660000|2021-08-12 02:17:40|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|30
1628734670000|2021-08-12 02:17:50|4445.22|4444.62|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|4
1628734680000|2021-08-12 02:18:00|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.22|4444.62|5
1628734690000|2021-08-12 02:18:10|||||||||1
1628734700000|2021-08-12 02:18:20|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|31
1628734710000|2021-08-12 02:18:30|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.35|4444.75|5
1628734720000|2021-08-12 02:18:40|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|0
1628734740000|2021-08-12 02:19:00|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|23
1628734750000|2021-08-12 02:19:10|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|1
1628734760000|2021-08-12 02:19:20|||||||||2
1628734780000|2021-08-12 02:19:40|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|18
1628734800000|2021-08-12 02:20:00|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|7
1628734840000|2021-08-12 02:20:40|||||||||5
1628734860000|2021-08-12 02:21:00|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|32
1628734880000|2021-08-12 02:21:20|||||||||6
1628734900000|2021-08-12 02:21:40|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.6|4445|21
1628734920000|2021-08-12 02:22:00|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|13
1628734930000|2021-08-12 02:22:10|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|3
1628734940000|2021-08-12 02:22:20|4445.72|4445.12|4445.72|4445.12|4445.85|4445.25|4445.6|4445|18
1628734950000|2021-08-12 02:22:30|4445.85|4445.25|4445.72|4445.12|4445.85|4445.25|4445.6|4445|3
1628734960000|2021-08-12 02:22:40|4445.6|4445|4445.85|4445.25|4445.85|4445.25|4445.6|4445|1
1628734970000|2021-08-12 02:22:50|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|14
1628734980000|2021-08-12 02:23:00|||||||||4
1628734990000|2021-08-12 02:23:10|||||||||3
1628735030000|2021-08-12 02:23:50|||||||||34
1628735040000|2021-08-12 02:24:00|||||||||2
1628735050000|2021-08-12 02:24:10|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|12
1628735060000|2021-08-12 02:24:20|4445.47|4444.87|4445.47|4444.87|4445.47|4444.87|4445.35|4444.75|26
1628735070000|2021-08-12 02:24:30|4445.35|4444.75|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|2
1628735080000|2021-08-12 02:24:40|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|2
1628735090000|2021-08-12 02:24:50|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|1
1628735100000|2021-08-12 02:25:00|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|11
1628735110000|2021-08-12 02:25:10|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|4
1628735130000|2021-08-12 02:25:30|||||||||17
1628735180000|2021-08-12 02:26:20|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.35|4444.75|14
1628735190000|2021-08-12 02:26:30|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|3
1628735230000|2021-08-12 02:27:10|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|57
1628735250000|2021-08-12 02:27:30|4445.6|4445|4445.72|4445.12|4445.72|4445.12|4445.6|4445|16
1628735260000|2021-08-12 02:27:40|4445.6|4445|4445.85|4445.25|4445.85|4445.25|4445.6|4445|3
1628735270000|2021-08-12 02:27:50|4445.72|4445.12|4445.72|4445.12|4445.72|4445.12|4445.72|4445.12|0
1628735280000|2021-08-12 02:28:00|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.6|4445|12
1628735350000|2021-08-12 02:29:10|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|45
1628735360000|2021-08-12 02:29:20|||||||||8
1628735370000|2021-08-12 02:29:30|4445.85|4445.25|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|54
1628735380000|2021-08-12 02:29:40|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|4
1628735390000|2021-08-12 02:29:50|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|7
1628735410000|2021-08-12 02:30:10|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|8
1628735430000|2021-08-12 02:30:30|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|2
1628735440000|2021-08-12 02:30:40|||||||||3
1628735450000|2021-08-12 02:30:50|||||||||1
1628735460000|2021-08-12 02:31:00|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|35
1628735470000|2021-08-12 02:31:10|||||||||2
1628735480000|2021-08-12 02:31:20|||||||||2
1628735490000|2021-08-12 02:31:30|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|13
1628735500000|2021-08-12 02:31:40|4445.97|4445.37|4445.97|4445.37|4446.1|4445.5|4445.97|4445.37|11
1628735510000|2021-08-12 02:31:50|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|0
1628735530000|2021-08-12 02:32:10|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|11
1628735540000|2021-08-12 02:32:20|||||||||2
1628735560000|2021-08-12 02:32:40|||||||||2
1628735570000|2021-08-12 02:32:50|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|6
1628735590000|2021-08-12 02:33:10|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|12
1628735600000|2021-08-12 02:33:20|4445.6|4445|4445.85|4445.25|4445.85|4445.25|4445.6|4445|7
1628735610000|2021-08-12 02:33:30|4445.6|4445|4445.85|4445.25|4445.85|4445.25|4445.6|4445|5
1628735650000|2021-08-12 02:34:10|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|20
1628735660000|2021-08-12 02:34:20|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|7
1628735670000|2021-08-12 02:34:30|4445.72|4445.12|4445.72|4445.12|4445.85|4445.25|4445.72|4445.12|4
1628735680000|2021-08-12 02:34:40|4445.6|4445|4445.72|4445.12|4445.85|4445.25|4445.6|4445|7
1628735690000|2021-08-12 02:34:50|4445.85|4445.25|4445.72|4445.12|4445.85|4445.25|4445.6|4445|6
1628735700000|2021-08-12 02:35:00|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|0
1628735780000|2021-08-12 02:36:20|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|10
1628735810000|2021-08-12 02:36:50|||||||||17
1628735820000|2021-08-12 02:37:00|4445.72|4445.12|4445.72|4445.12|4445.85|4445.25|4445.72|4445.12|11
1628735830000|2021-08-12 02:37:10|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.6|4445|2
1628735860000|2021-08-12 02:37:40|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.6|4445|16
1628735890000|2021-08-12 02:38:10|||||||||1
1628735900000|2021-08-12 02:38:20|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|23
1628735910000|2021-08-12 02:38:30|4445.97|4445.37|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|2
1628735930000|2021-08-12 02:38:50|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|2
1628735940000|2021-08-12 02:39:00|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|7
1628735960000|2021-08-12 02:39:20|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|25
1628735990000|2021-08-12 02:39:50|||||||||4
1628736030000|2021-08-12 02:40:30|||||||||2
1628736040000|2021-08-12 02:40:40|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|18
1628736050000|2021-08-12 02:40:50|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|1
1628736060000|2021-08-12 02:41:00|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|11
1628736070000|2021-08-12 02:41:10|||||||||7
1628736080000|2021-08-12 02:41:20|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|14
1628736090000|2021-08-12 02:41:30|||||||||1
1628736100000|2021-08-12 02:41:40|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.6|4445|18
1628736110000|2021-08-12 02:41:50|||||||||1
1628736130000|2021-08-12 02:42:10|4445.85|4445.25|4445.6|4445|4445.85|4445.25|4445.6|4445|32
1628736140000|2021-08-12 02:42:20|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.6|4445|1
1628736150000|2021-08-12 02:42:30|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|8
1628736170000|2021-08-12 02:42:50|||||||||30
1628736180000|2021-08-12 02:43:00|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|23
1628736190000|2021-08-12 02:43:10|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|4445.85|4445.25|5
1628736200000|2021-08-12 02:43:20|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|5
1628736230000|2021-08-12 02:43:50|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|14
1628736250000|2021-08-12 02:44:10|4445.97|4445.37|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|26
1628736260000|2021-08-12 02:44:20|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|2
1628736270000|2021-08-12 02:44:30|4445.97|4445.37|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|1
1628736280000|2021-08-12 02:44:40|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|0
1628736300000|2021-08-12 02:45:00|||||||||3
1628736310000|2021-08-12 02:45:10|4445.6|4445|4445.72|4445.12|4445.85|4445.25|4445.6|4445|43
1628736320000|2021-08-12 02:45:20|4445.6|4445|4445.6|4445|4445.85|4445.25|4445.6|4445|4
1628736340000|2021-08-12 02:45:40|4445.72|4445.12|4445.72|4445.12|4445.72|4445.12|4445.72|4445.12|2
1628736350000|2021-08-12 02:45:50|4445.6|4445|4445.85|4445.25|4445.85|4445.25|4445.6|4445|3
1628736370000|2021-08-12 02:46:10|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|9
1628736400000|2021-08-12 02:46:40|||||||||6
1628736410000|2021-08-12 02:46:50|||||||||25
1628736420000|2021-08-12 02:47:00|||||||||1
1628736430000|2021-08-12 02:47:10|4445.6|4445|4445.72|4445.12|4445.85|4445.25|4445.6|4445|15
1628736440000|2021-08-12 02:47:20|4445.85|4445.25|4445.6|4445|4445.85|4445.25|4445.6|4445|2
1628736450000|2021-08-12 02:47:30|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|7
1628736460000|2021-08-12 02:47:40|||||||||15
1628736490000|2021-08-12 02:48:10|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|18
1628736510000|2021-08-12 02:48:30|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|29
1628736520000|2021-08-12 02:48:40|||||||||23
1628736530000|2021-08-12 02:48:50|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|14
1628736540000|2021-08-12 02:49:00|||||||||3
1628736560000|2021-08-12 02:49:20|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|12
1628736580000|2021-08-12 02:49:40|||||||||1
1628736590000|2021-08-12 02:49:50|||||||||1
1628736600000|2021-08-12 02:50:00|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|14
1628736610000|2021-08-12 02:50:10|||||||||2
1628736630000|2021-08-12 02:50:30|||||||||5
1628736650000|2021-08-12 02:50:50|||||||||1
1628736660000|2021-08-12 02:51:00|||||||||1
1628736670000|2021-08-12 02:51:10|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|13
1628736680000|2021-08-12 02:51:20|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|16
1628736690000|2021-08-12 02:51:30|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|8
1628736700000|2021-08-12 02:51:40|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|6
1628736710000|2021-08-12 02:51:50|||||||||1
1628736730000|2021-08-12 02:52:10|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|18
1628736750000|2021-08-12 02:52:30|||||||||6
1628736760000|2021-08-12 02:52:40|||||||||3
1628736770000|2021-08-12 02:52:50|||||||||1
1628736780000|2021-08-12 02:53:00|4446.1|4445.5|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|32
1628736800000|2021-08-12 02:53:20|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|6
1628736820000|2021-08-12 02:53:40|||||||||7
1628736840000|2021-08-12 02:54:00|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|15
1628736850000|2021-08-12 02:54:10|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|5
1628736880000|2021-08-12 02:54:40|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|7
1628736890000|2021-08-12 02:54:50|4445.97|4445.37|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|16
1628736900000|2021-08-12 02:55:00|4445.85|4445.25|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|5
1628736910000|2021-08-12 02:55:10|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|0
1628736920000|2021-08-12 02:55:20|||||||||9
1628736930000|2021-08-12 02:55:30|||||||||1
1628736960000|2021-08-12 02:56:00|||||||||1
1628736970000|2021-08-12 02:56:10|||||||||1
1628736980000|2021-08-12 02:56:20|||||||||1
1628736990000|2021-08-12 02:56:30|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|22
1628737010000|2021-08-12 02:56:50|||||||||4
1628737020000|2021-08-12 02:57:00|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|1
1628737030000|2021-08-12 02:57:10|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|3
1628737040000|2021-08-12 02:57:20|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|10
1628737060000|2021-08-12 02:57:40|||||||||11
1628737090000|2021-08-12 02:58:10|||||||||1
1628737100000|2021-08-12 02:58:20|||||||||10
1628737110000|2021-08-12 02:58:30|4445.97|4445.37|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|11
1628737120000|2021-08-12 02:58:40|4445.85|4445.25|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|1
1628737130000|2021-08-12 02:58:50|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|0
1628737140000|2021-08-12 02:59:00|4445.85|4445.25|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|12
1628737160000|2021-08-12 02:59:20|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|14
1628737170000|2021-08-12 02:59:30|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|83
1628737180000|2021-08-12 02:59:40|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|11
1628737190000|2021-08-12 02:59:50|||||||||7
1628737200000|2021-08-12 03:00:00|||||||||6
1628737220000|2021-08-12 03:00:20|||||||||53
1628737230000|2021-08-12 03:00:30|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|14
1628737240000|2021-08-12 03:00:40|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|20
1628737260000|2021-08-12 03:01:00|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.35|4445.75|31
1628737270000|2021-08-12 03:01:10|||||||||4
1628737310000|2021-08-12 03:01:50|||||||||2
1628737320000|2021-08-12 03:02:00|4446.35|4445.75|4446.6|4446|4446.6|4446|4446.35|4445.75|42
1628737370000|2021-08-12 03:02:50|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|58
1628737380000|2021-08-12 03:03:00|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|52
1628737390000|2021-08-12 03:03:10|||||||||1
1628737400000|2021-08-12 03:03:20|||||||||5
1628737410000|2021-08-12 03:03:30|||||||||29
1628737420000|2021-08-12 03:03:40|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|29
1628737430000|2021-08-12 03:03:50|4446.97|4446.37|4446.97|4446.37|4447.1|4446.5|4446.85|4446.25|32
1628737440000|2021-08-12 03:04:00|4446.85|4446.25|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|12
1628737450000|2021-08-12 03:04:10|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.85|4446.25|13
1628737460000|2021-08-12 03:04:20|||||||||1
1628737490000|2021-08-12 03:04:50|||||||||20
1628737500000|2021-08-12 03:05:00|4447.22|4446.62|4447.6|4447|4447.6|4447|4447.1|4446.5|122
1628737510000|2021-08-12 03:05:10|4447.72|4447.12|4447.6|4447|4447.72|4447.12|4447.6|4447|177
1628737520000|2021-08-12 03:05:20|4447.72|4447.12|4447.6|4447|4447.72|4447.12|4447.6|4447|3
1628737560000|2021-08-12 03:06:00|||||||||7
1628737590000|2021-08-12 03:06:30|4447.72|4447.12|4447.85|4447.25|4447.85|4447.25|4447.72|4447.12|37
1628737600000|2021-08-12 03:06:40|4447.72|4447.12|4447.6|4447|4447.72|4447.12|4447.6|4447|49
1628737620000|2021-08-12 03:07:00|4447.72|4447.12|4447.6|4447|4447.72|4447.12|4447.6|4447|43
1628737630000|2021-08-12 03:07:10|||||||||36
1628737640000|2021-08-12 03:07:20|||||||||12
1628737680000|2021-08-12 03:08:00|||||||||8
1628737690000|2021-08-12 03:08:10|4447.35|4446.75|4447.35|4446.75|4447.6|4447|4447.35|4446.75|54
1628737700000|2021-08-12 03:08:20|4447.47|4446.87|4447.35|4446.75|4447.47|4446.87|4447.35|4446.75|3
1628737710000|2021-08-12 03:08:30|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.35|4446.75|3
1628737730000|2021-08-12 03:08:50|4447.72|4447.12|4447.85|4447.25|4447.85|4447.25|4447.6|4447|70
1628737750000|2021-08-12 03:09:10|||||||||10
1628737760000|2021-08-12 03:09:20|4447.6|4447|4447.85|4447.25|4447.85|4447.25|4447.6|4447|54
1628737770000|2021-08-12 03:09:30|4447.72|4447.12|4447.72|4447.12|4447.85|4447.25|4447.72|4447.12|0
1628737780000|2021-08-12 03:09:40|4447.85|4447.25|4447.6|4447|4447.85|4447.25|4447.6|4447|10
1628737790000|2021-08-12 03:09:50|4447.72|4447.12|4447.6|4447|4447.85|4447.25|4447.6|4447|9
1628737800000|2021-08-12 03:10:00|4447.72|4447.12|4447.85|4447.25|4447.85|4447.25|4447.72|4447.12|5
1628737810000|2021-08-12 03:10:10|||||||||21
1628737870000|2021-08-12 03:11:10|4447.6|4447|4447.6|4447|4447.72|4447.12|4447.6|4447|73
1628737880000|2021-08-12 03:11:20|4447.72|4447.12|4447.6|4447|4447.72|4447.12|4447.6|4447|11
1628737890000|2021-08-12 03:11:30|||||||||1
1628737910000|2021-08-12 03:11:50|||||||||2
1628737920000|2021-08-12 03:12:00|||||||||1
1628737950000|2021-08-12 03:12:30|4447.47|4446.87|4447.47|4446.87|4447.47|4446.87|4447.35|4446.75|29
1628737960000|2021-08-12 03:12:40|4447.6|4447|4447.47|4446.87|4447.6|4447|4447.47|4446.87|8
1628737970000|2021-08-12 03:12:50|4447.35|4446.75|4447.47|4446.87|4447.47|4446.87|4447.35|4446.75|3
1628737980000|2021-08-12 03:13:00|4447.35|4446.75|4447.47|4446.87|4447.6|4447|4447.35|4446.75|4
1628737990000|2021-08-12 03:13:10|4447.6|4447|4447.6|4447|4447.6|4447|4447.47|4446.87|20
1628738000000|2021-08-12 03:13:20|||||||||1
1628738010000|2021-08-12 03:13:30|||||||||1
1628738020000|2021-08-12 03:13:40|||||||||1
1628738060000|2021-08-12 03:14:20|||||||||2
1628738080000|2021-08-12 03:14:40|||||||||4
1628738160000|2021-08-12 03:16:00|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|25
1628738200000|2021-08-12 03:16:40|||||||||2
1628738210000|2021-08-12 03:16:50|||||||||3
1628738220000|2021-08-12 03:17:00|||||||||4
1628738250000|2021-08-12 03:17:30|||||||||1
1628738260000|2021-08-12 03:17:40|||||||||1
1628738270000|2021-08-12 03:17:50|||||||||3
1628738310000|2021-08-12 03:18:30|||||||||2
1628738330000|2021-08-12 03:18:50|||||||||13
1628738350000|2021-08-12 03:19:10|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|18
1628738360000|2021-08-12 03:19:20|||||||||2
1628738370000|2021-08-12 03:19:30|4447.47|4446.87|4447.47|4446.87|4447.47|4446.87|4447.47|4446.87|56
1628738380000|2021-08-12 03:19:40|4447.6|4447|4447.6|4447|4447.6|4447|4447.6|4447|8
1628738390000|2021-08-12 03:19:50|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|26
1628738400000|2021-08-12 03:20:00|||||||||4
1628738410000|2021-08-12 03:20:10|||||||||1
1628738430000|2021-08-12 03:20:30|||||||||4
1628738440000|2021-08-12 03:20:40|4447.1|4446.5|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|30
1628738460000|2021-08-12 03:21:00|||||||||19
1628738470000|2021-08-12 03:21:10|||||||||10
1628738490000|2021-08-12 03:21:30|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|12
1628738520000|2021-08-12 03:22:00|4447.1|4446.5|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|22
1628738540000|2021-08-12 03:22:20|||||||||3
1628738580000|2021-08-12 03:23:00|4447.6|4447|4447.6|4447|4447.6|4447|4447.6|4447|36
1628738610000|2021-08-12 03:23:30|||||||||5
1628738620000|2021-08-12 03:23:40|||||||||1
1628738640000|2021-08-12 03:24:00|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.35|4446.75|12
1628738660000|2021-08-12 03:24:20|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.47|4446.87|3
1628738680000|2021-08-12 03:24:40|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.35|4446.75|13
1628738690000|2021-08-12 03:24:50|4447.47|4446.87|4447.47|4446.87|4447.47|4446.87|4447.47|4446.87|1
1628738700000|2021-08-12 03:25:00|4447.35|4446.75|4447.6|4447|4447.6|4447|4447.35|4446.75|2
1628738710000|2021-08-12 03:25:10|4447.47|4446.87|4447.47|4446.87|4447.47|4446.87|4447.47|4446.87|2
1628738720000|2021-08-12 03:25:20|4447.35|4446.75|4447.47|4446.87|4447.6|4447|4447.35|4446.75|4
1628738730000|2021-08-12 03:25:30|4447.6|4447|4447.6|4447|4447.6|4447|4447.6|4447|0
1628738740000|2021-08-12 03:25:40|4447.72|4447.12|4447.85|4447.25|4447.85|4447.25|4447.72|4447.12|20
1628738750000|2021-08-12 03:25:50|4447.72|4447.12|4447.72|4447.12|4447.72|4447.12|4447.72|4447.12|4
1628738760000|2021-08-12 03:26:00|4447.6|4447|4447.6|4447|4447.72|4447.12|4447.6|4447|3
1628738810000|2021-08-12 03:26:50|||||||||5
1628738820000|2021-08-12 03:27:00|||||||||1
1628738830000|2021-08-12 03:27:10|||||||||1
1628738840000|2021-08-12 03:27:20|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|22
1628738850000|2021-08-12 03:27:30|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.35|4446.75|11
1628738860000|2021-08-12 03:27:40|4447.47|4446.87|4447.35|4446.75|4447.6|4447|4447.35|4446.75|4
1628738890000|2021-08-12 03:28:10|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.47|4446.87|8
1628738900000|2021-08-12 03:28:20|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.47|4446.87|1
1628738910000|2021-08-12 03:28:30|||||||||2
1628738920000|2021-08-12 03:28:40|||||||||2
1628738940000|2021-08-12 03:29:00|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.47|4446.87|20
1628738950000|2021-08-12 03:29:10|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.47|4446.87|3
1628738980000|2021-08-12 03:29:40|||||||||2
1628739000000|2021-08-12 03:30:00|||||||||1
1628739020000|2021-08-12 03:30:20|||||||||9
1628739030000|2021-08-12 03:30:30|||||||||1
1628739040000|2021-08-12 03:30:40|||||||||5
1628739060000|2021-08-12 03:31:00|||||||||6
1628739070000|2021-08-12 03:31:10|||||||||1
1628739080000|2021-08-12 03:31:20|||||||||1
1628739090000|2021-08-12 03:31:30|||||||||3
1628739100000|2021-08-12 03:31:40|||||||||3
1628739110000|2021-08-12 03:31:50|||||||||1
1628739120000|2021-08-12 03:32:00|4447.72|4447.12|4447.72|4447.12|4447.85|4447.25|4447.72|4447.12|32
1628739130000|2021-08-12 03:32:10|4447.85|4447.25|4447.85|4447.25|4447.85|4447.25|4447.6|4447|3
1628739140000|2021-08-12 03:32:20|||||||||8
1628739150000|2021-08-12 03:32:30|||||||||6
1628739160000|2021-08-12 03:32:40|||||||||2
1628739170000|2021-08-12 03:32:50|||||||||3
1628739180000|2021-08-12 03:33:00|||||||||3
1628739200000|2021-08-12 03:33:20|||||||||3
1628739220000|2021-08-12 03:33:40|||||||||10
1628739260000|2021-08-12 03:34:20|||||||||16
1628739270000|2021-08-12 03:34:30|4447.6|4447|4447.6|4447|4447.72|4447.12|4447.6|4447|29
1628739280000|2021-08-12 03:34:40|4447.85|4447.25|4447.6|4447|4447.85|4447.25|4447.6|4447|5
1628739290000|2021-08-12 03:34:50|4447.72|4447.12|4447.85|4447.25|4447.85|4447.25|4447.6|4447|8
1628739300000|2021-08-12 03:35:00|||||||||13
1628739310000|2021-08-12 03:35:10|4447.72|4447.12|4447.6|4447|4447.72|4447.12|4447.6|4447|9
1628739320000|2021-08-12 03:35:20|4447.72|4447.12|4447.85|4447.25|4447.85|4447.25|4447.72|4447.12|3
1628739340000|2021-08-12 03:35:40|||||||||8
1628739350000|2021-08-12 03:35:50|4447.97|4447.37|4448.1|4447.5|4448.1|4447.5|4447.97|4447.37|80
1628739360000|2021-08-12 03:36:00|||||||||10
1628739370000|2021-08-12 03:36:10|||||||||10
1628739380000|2021-08-12 03:36:20|||||||||3
1628739390000|2021-08-12 03:36:30|||||||||13
1628739400000|2021-08-12 03:36:40|||||||||3
1628739420000|2021-08-12 03:37:00|||||||||11
1628739430000|2021-08-12 03:37:10|||||||||7
1628739470000|2021-08-12 03:37:50|4447.85|4447.25|4447.85|4447.25|4447.85|4447.25|4447.85|4447.25|43
1628739480000|2021-08-12 03:38:00|||||||||3
1628739490000|2021-08-12 03:38:10|4447.97|4447.37|4447.85|4447.25|4447.97|4447.37|4447.85|4447.25|22
1628739500000|2021-08-12 03:38:20|4447.97|4447.37|4447.85|4447.25|4448.1|4447.5|4447.85|4447.25|11
1628739510000|2021-08-12 03:38:30|4447.97|4447.37|4447.97|4447.37|4448.1|4447.5|4447.85|4447.25|9
1628739520000|2021-08-12 03:38:40|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|1
1628739530000|2021-08-12 03:38:50|||||||||2
1628739540000|2021-08-12 03:39:00|||||||||1
1628739550000|2021-08-12 03:39:10|||||||||5
1628739560000|2021-08-12 03:39:20|||||||||12
1628739570000|2021-08-12 03:39:30|||||||||12
1628739590000|2021-08-12 03:39:50|||||||||4
1628739600000|2021-08-12 03:40:00|||||||||4
1628739610000|2021-08-12 03:40:10|||||||||2
1628739660000|2021-08-12 03:41:00|||||||||7
1628739670000|2021-08-12 03:41:10|4448.22|4447.62|4448.35|4447.75|4448.35|4447.75|4448.22|4447.62|70
1628739680000|2021-08-12 03:41:20|||||||||6
1628739690000|2021-08-12 03:41:30|||||||||31
1628739700000|2021-08-12 03:41:40|||||||||13
1628739710000|2021-08-12 03:41:50|||||||||18
1628739720000|2021-08-12 03:42:00|||||||||5
1628739730000|2021-08-12 03:42:10|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|26
1628739740000|2021-08-12 03:42:20|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|20
1628739750000|2021-08-12 03:42:30|||||||||6
1628739770000|2021-08-12 03:42:50|||||||||11
1628739780000|2021-08-12 03:43:00|||||||||4
1628739790000|2021-08-12 03:43:10|||||||||2
1628739800000|2021-08-12 03:43:20|||||||||3
1628739820000|2021-08-12 03:43:40|||||||||4
1628739830000|2021-08-12 03:43:50|||||||||35
1628739840000|2021-08-12 03:44:00|||||||||12
1628739850000|2021-08-12 03:44:10|||||||||1
1628739870000|2021-08-12 03:44:30|||||||||2
1628739890000|2021-08-12 03:44:50|||||||||9
1628739900000|2021-08-12 03:45:00|||||||||1
1628739930000|2021-08-12 03:45:30|||||||||8
1628739950000|2021-08-12 03:45:50|||||||||4
1628739960000|2021-08-12 03:46:00|||||||||1
1628739980000|2021-08-12 03:46:20|||||||||7
1628739990000|2021-08-12 03:46:30|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|27
1628740020000|2021-08-12 03:47:00|||||||||15
1628740040000|2021-08-12 03:47:20|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|36
1628740070000|2021-08-12 03:47:50|||||||||1
1628740080000|2021-08-12 03:48:00|||||||||1
1628740090000|2021-08-12 03:48:10|||||||||26
1628740100000|2021-08-12 03:48:20|||||||||1
1628740130000|2021-08-12 03:48:50|||||||||1
1628740140000|2021-08-12 03:49:00|||||||||1
1628740160000|2021-08-12 03:49:20|||||||||3
1628740180000|2021-08-12 03:49:40|||||||||2
1628740200000|2021-08-12 03:50:00|||||||||1
1628740220000|2021-08-12 03:50:20|||||||||2
1628740230000|2021-08-12 03:50:30|||||||||1
1628740250000|2021-08-12 03:50:50|||||||||1
1628740260000|2021-08-12 03:51:00|||||||||19
1628740270000|2021-08-12 03:51:10|||||||||8
1628740280000|2021-08-12 03:51:20|||||||||6
1628740290000|2021-08-12 03:51:30|||||||||6
1628740310000|2021-08-12 03:51:50|4448.6|4448|4448.6|4448|4448.6|4448|4448.6|4448|60
1628740320000|2021-08-12 03:52:00|||||||||32
1628740350000|2021-08-12 03:52:30|||||||||5
1628740360000|2021-08-12 03:52:40|||||||||12
1628740370000|2021-08-12 03:52:50|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|57
1628740380000|2021-08-12 03:53:00|||||||||19
1628740390000|2021-08-12 03:53:10|4448.1|4447.5|4448.1|4447.5|4448.35|4447.75|4448.1|4447.5|97
1628740400000|2021-08-12 03:53:20|||||||||14
1628740410000|2021-08-12 03:53:30|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|17
1628740420000|2021-08-12 03:53:40|4448.22|4447.62|4448.1|4447.5|4448.22|4447.62|4448.1|4447.5|7
1628740460000|2021-08-12 03:54:20|||||||||1
1628740470000|2021-08-12 03:54:30|4447.85|4447.25|4447.85|4447.25|4447.85|4447.25|4447.85|4447.25|63
1628740480000|2021-08-12 03:54:40|||||||||7
1628740490000|2021-08-12 03:54:50|||||||||6
1628740500000|2021-08-12 03:55:00|||||||||3
1628740520000|2021-08-12 03:55:20|||||||||8
1628740550000|2021-08-12 03:55:50|4447.97|4447.37|4447.97|4447.37|4448.1|4447.5|4447.97|4447.37|25
1628740560000|2021-08-12 03:56:00|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|4447.85|4447.25|22
1628740580000|2021-08-12 03:56:20|||||||||2
1628740600000|2021-08-12 03:56:40|||||||||8
1628740640000|2021-08-12 03:57:20|||||||||12
1628740650000|2021-08-12 03:57:30|||||||||1
1628740710000|2021-08-12 03:58:30|4447.97|4447.37|4448.1|4447.5|4448.1|4447.5|4447.97|4447.37|12
1628740720000|2021-08-12 03:58:40|4447.97|4447.37|4447.85|4447.25|4448.1|4447.5|4447.85|4447.25|3
1628740730000|2021-08-12 03:58:50|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|11
1628740740000|2021-08-12 03:59:00|4447.85|4447.25|4447.97|4447.37|4448.1|4447.5|4447.85|4447.25|21
1628740750000|2021-08-12 03:59:10|4448.1|4447.5|4447.85|4447.25|4448.1|4447.5|4447.85|4447.25|3
1628740770000|2021-08-12 03:59:30|||||||||9
1628740790000|2021-08-12 03:59:50|||||||||4
1628740800000|2021-08-12 04:00:00|||||||||1
1628740820000|2021-08-12 04:00:20|||||||||24
1628740830000|2021-08-12 04:00:30|4447.97|4447.37|4447.85|4447.25|4448.1|4447.5|4447.85|4447.25|10
1628740840000|2021-08-12 04:00:40|||||||||9
1628740890000|2021-08-12 04:01:30|||||||||3
1628740900000|2021-08-12 04:01:40|||||||||2
1628740930000|2021-08-12 04:02:10|||||||||4
1628740950000|2021-08-12 04:02:30|||||||||1
1628740980000|2021-08-12 04:03:00|4447.6|4447|4447.6|4447|4447.6|4447|4447.6|4447|117
1628740990000|2021-08-12 04:03:10|||||||||2
1628741000000|2021-08-12 04:03:20|4447.47|4446.87|4447.35|4446.75|4447.47|4446.87|4447.35|4446.75|24
1628741020000|2021-08-12 04:03:40|||||||||5
1628741030000|2021-08-12 04:03:50|||||||||2
1628741040000|2021-08-12 04:04:00|||||||||8
1628741060000|2021-08-12 04:04:20|||||||||11
1628741070000|2021-08-12 04:04:30|4447.6|4447|4447.6|4447|4447.6|4447|4447.6|4447|62
1628741080000|2021-08-12 04:04:40|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.47|4446.87|13
1628741090000|2021-08-12 04:04:50|4447.47|4446.87|4447.35|4446.75|4447.6|4447|4447.35|4446.75|12
1628741110000|2021-08-12 04:05:10|||||||||1
1628741120000|2021-08-12 04:05:20|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|37
1628741130000|2021-08-12 04:05:30|||||||||2
1628741150000|2021-08-12 04:05:50|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|27
1628741160000|2021-08-12 04:06:00|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|11
1628741170000|2021-08-12 04:06:10|||||||||3
1628741180000|2021-08-12 04:06:20|4447.35|4446.75|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|13
1628741190000|2021-08-12 04:06:30|||||||||2
1628741200000|2021-08-12 04:06:40|||||||||2
1628741220000|2021-08-12 04:07:00|||||||||1
1628741240000|2021-08-12 04:07:20|||||||||2
1628741260000|2021-08-12 04:07:40|||||||||24
1628741280000|2021-08-12 04:08:00|||||||||3
1628741310000|2021-08-12 04:08:30|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|54
1628741320000|2021-08-12 04:08:40|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|14
1628741330000|2021-08-12 04:08:50|||||||||3
1628741340000|2021-08-12 04:09:00|||||||||6
1628741350000|2021-08-12 04:09:10|||||||||2
1628741410000|2021-08-12 04:10:10|||||||||4
1628741460000|2021-08-12 04:11:00|||||||||3
1628741510000|2021-08-12 04:11:50|||||||||6
1628741530000|2021-08-12 04:12:10|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|16
1628741540000|2021-08-12 04:12:20|||||||||1
1628741550000|2021-08-12 04:12:30|4447.22|4446.62|4447.22|4446.62|4447.22|4446.62|4447.22|4446.62|36
1628741560000|2021-08-12 04:12:40|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|7
1628741590000|2021-08-12 04:13:10|||||||||2
1628741630000|2021-08-12 04:13:50|||||||||2
1628741640000|2021-08-12 04:14:00|||||||||3
1628741680000|2021-08-12 04:14:40|||||||||1
1628741690000|2021-08-12 04:14:50|||||||||4
1628741700000|2021-08-12 04:15:00|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|26
1628741710000|2021-08-12 04:15:10|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|59
1628741730000|2021-08-12 04:15:30|||||||||30
1628741750000|2021-08-12 04:15:50|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|13
1628741780000|2021-08-12 04:16:20|||||||||1
1628741810000|2021-08-12 04:16:50|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|28
1628741840000|2021-08-12 04:17:20|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|16
1628741850000|2021-08-12 04:17:30|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|3
1628741860000|2021-08-12 04:17:40|||||||||8
1628741900000|2021-08-12 04:18:20|||||||||4
1628741920000|2021-08-12 04:18:40|||||||||1
1628741940000|2021-08-12 04:19:00|||||||||27
1628741990000|2021-08-12 04:19:50|||||||||1
1628742020000|2021-08-12 04:20:20|||||||||2
1628742030000|2021-08-12 04:20:30|||||||||1
1628742040000|2021-08-12 04:20:40|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|13
1628742050000|2021-08-12 04:20:50|4447.22|4446.62|4447.22|4446.62|4447.35|4446.75|4447.1|4446.5|2
1628742060000|2021-08-12 04:21:00|4447.1|4446.5|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|14
1628742080000|2021-08-12 04:21:20|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|6
1628742100000|2021-08-12 04:21:40|||||||||2
1628742110000|2021-08-12 04:21:50|||||||||4
1628742120000|2021-08-12 04:22:00|||||||||1
1628742140000|2021-08-12 04:22:20|4446.97|4446.37|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|33
1628742150000|2021-08-12 04:22:30|4447.1|4446.5|4446.97|4446.37|4447.1|4446.5|4446.85|4446.25|14
1628742160000|2021-08-12 04:22:40|4447.1|4446.5|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|10
1628742170000|2021-08-12 04:22:50|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|3
1628742180000|2021-08-12 04:23:00|||||||||3
1628742190000|2021-08-12 04:23:10|||||||||1
1628742210000|2021-08-12 04:23:30|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|17
1628742220000|2021-08-12 04:23:40|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|9
1628742230000|2021-08-12 04:23:50|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.85|4446.25|11
1628742240000|2021-08-12 04:24:00|4446.97|4446.37|4446.97|4446.37|4446.97|4446.37|4446.85|4446.25|19
1628742250000|2021-08-12 04:24:10|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|1
1628742260000|2021-08-12 04:24:20|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|13
1628742270000|2021-08-12 04:24:30|||||||||1
1628742300000|2021-08-12 04:25:00|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|24
1628742310000|2021-08-12 04:25:10|||||||||2
1628742330000|2021-08-12 04:25:30|||||||||1
1628742340000|2021-08-12 04:25:40|||||||||2
1628742350000|2021-08-12 04:25:50|||||||||2
1628742370000|2021-08-12 04:26:10|||||||||1
1628742380000|2021-08-12 04:26:20|||||||||1
1628742400000|2021-08-12 04:26:40|||||||||2
1628742410000|2021-08-12 04:26:50|||||||||1
1628742420000|2021-08-12 04:27:00|||||||||2
1628742430000|2021-08-12 04:27:10|||||||||6
1628742450000|2021-08-12 04:27:30|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|23
1628742460000|2021-08-12 04:27:40|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.6|4446|20
1628742500000|2021-08-12 04:28:20|4446.72|4446.12|4446.72|4446.12|4446.72|4446.12|4446.72|4446.12|14
1628742510000|2021-08-12 04:28:30|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|1
1628742530000|2021-08-12 04:28:50|4446.35|4445.75|4446.6|4446|4446.6|4446|4446.35|4445.75|77
1628742540000|2021-08-12 04:29:00|||||||||1
1628742550000|2021-08-12 04:29:10|||||||||1
1628742570000|2021-08-12 04:29:30|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|25
1628742590000|2021-08-12 04:29:50|||||||||3
1628742640000|2021-08-12 04:30:40|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|31
1628742650000|2021-08-12 04:30:50|4447.1|4446.5|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|39
1628742660000|2021-08-12 04:31:00|||||||||2
1628742680000|2021-08-12 04:31:20|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|5
1628742690000|2021-08-12 04:31:30|||||||||2
1628742710000|2021-08-12 04:31:50|||||||||1
1628742720000|2021-08-12 04:32:00|4446.85|4446.25|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|20
1628742760000|2021-08-12 04:32:40|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|15
1628742810000|2021-08-12 04:33:30|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|24
1628742820000|2021-08-12 04:33:40|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|3
1628742830000|2021-08-12 04:33:50|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|5
1628742840000|2021-08-12 04:34:00|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|22
1628742850000|2021-08-12 04:34:10|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|5
1628742860000|2021-08-12 04:34:20|4446.97|4446.37|4446.97|4446.37|4447.1|4446.5|4446.97|4446.37|7
1628742870000|2021-08-12 04:34:30|4446.85|4446.25|4446.97|4446.37|4447.1|4446.5|4446.85|4446.25|1
1628742880000|2021-08-12 04:34:40|4446.85|4446.25|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|5
1628742890000|2021-08-12 04:34:50|||||||||1
1628742900000|2021-08-12 04:35:00|||||||||3
1628742930000|2021-08-12 04:35:30|||||||||16
1628742940000|2021-08-12 04:35:40|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|71
1628742960000|2021-08-12 04:36:00|||||||||4
1628743000000|2021-08-12 04:36:40|||||||||11
1628743020000|2021-08-12 04:37:00|4446.97|4446.37|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|31
1628743030000|2021-08-12 04:37:10|4447.1|4446.5|4446.97|4446.37|4447.1|4446.5|4446.85|4446.25|40
1628743040000|2021-08-12 04:37:20|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|3
1628743050000|2021-08-12 04:37:30|||||||||41
1628743060000|2021-08-12 04:37:40|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|21
1628743070000|2021-08-12 04:37:50|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|7
1628743080000|2021-08-12 04:38:00|||||||||2
1628743090000|2021-08-12 04:38:10|||||||||1
1628743100000|2021-08-12 04:38:20|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|30
1628743110000|2021-08-12 04:38:30|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|3
1628743120000|2021-08-12 04:38:40|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|2
1628743170000|2021-08-12 04:39:30|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|16
1628743180000|2021-08-12 04:39:40|||||||||1
1628743200000|2021-08-12 04:40:00|||||||||4
1628743230000|2021-08-12 04:40:30|4446.97|4446.37|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|16
1628743250000|2021-08-12 04:40:50|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|8
1628743270000|2021-08-12 04:41:10|||||||||5
1628743280000|2021-08-12 04:41:20|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|8
1628743300000|2021-08-12 04:41:40|4446.97|4446.37|4446.97|4446.37|4447.1|4446.5|4446.97|4446.37|10
1628743310000|2021-08-12 04:41:50|4447.1|4446.5|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|18
1628743320000|2021-08-12 04:42:00|||||||||1
1628743350000|2021-08-12 04:42:30|||||||||1
1628743380000|2021-08-12 04:43:00|4446.72|4446.12|4446.6|4446|4446.85|4446.25|4446.6|4446|20
1628743390000|2021-08-12 04:43:10|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|13
1628743440000|2021-08-12 04:44:00|||||||||10
1628743450000|2021-08-12 04:44:10|4446.72|4446.12|4446.72|4446.12|4446.72|4446.12|4446.72|4446.12|10
1628743460000|2021-08-12 04:44:20|4446.85|4446.25|4446.6|4446|4446.85|4446.25|4446.6|4446|13
1628743500000|2021-08-12 04:45:00|4446.35|4445.75|4446.6|4446|4446.6|4446|4446.35|4445.75|61
1628743520000|2021-08-12 04:45:20|||||||||8
1628743540000|2021-08-12 04:45:40|||||||||4
1628743590000|2021-08-12 04:46:30|||||||||5
1628743600000|2021-08-12 04:46:40|4446.35|4445.75|4446.6|4446|4446.6|4446|4446.35|4445.75|57
1628743630000|2021-08-12 04:47:10|||||||||8
1628743640000|2021-08-12 04:47:20|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.35|4445.75|12
1628743650000|2021-08-12 04:47:30|||||||||1
1628743670000|2021-08-12 04:47:50|4446.35|4445.75|4446.6|4446|4446.6|4446|4446.35|4445.75|13
1628743680000|2021-08-12 04:48:00|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.47|4445.87|5
1628743690000|2021-08-12 04:48:10|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|1
1628743730000|2021-08-12 04:48:50|||||||||5
1628743740000|2021-08-12 04:49:00|||||||||3
1628743750000|2021-08-12 04:49:10|||||||||2
1628743780000|2021-08-12 04:49:40|||||||||2
1628743790000|2021-08-12 04:49:50|||||||||29
1628743820000|2021-08-12 04:50:20|||||||||13
1628743850000|2021-08-12 04:50:50|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|22
1628743860000|2021-08-12 04:51:00|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|15
1628743870000|2021-08-12 04:51:10|||||||||41
1628743880000|2021-08-12 04:51:20|||||||||6
1628743890000|2021-08-12 04:51:30|||||||||13
1628743930000|2021-08-12 04:52:10|||||||||14
1628743940000|2021-08-12 04:52:20|||||||||40
1628743950000|2021-08-12 04:52:30|||||||||3
1628743960000|2021-08-12 04:52:40|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|0
1628743980000|2021-08-12 04:53:00|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|11
1628743990000|2021-08-12 04:53:10|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|21
1628744000000|2021-08-12 04:53:20|4445.85|4445.25|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|33
1628744030000|2021-08-12 04:53:50|||||||||3
1628744040000|2021-08-12 04:54:00|||||||||10
1628744060000|2021-08-12 04:54:20|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|21
1628744070000|2021-08-12 04:54:30|||||||||2
1628744090000|2021-08-12 04:54:50|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|17
1628744100000|2021-08-12 04:55:00|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|18
1628744130000|2021-08-12 04:55:30|||||||||6
1628744140000|2021-08-12 04:55:40|||||||||19
1628744150000|2021-08-12 04:55:50|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|21
1628744160000|2021-08-12 04:56:00|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|15
1628744170000|2021-08-12 04:56:10|||||||||3
1628744200000|2021-08-12 04:56:40|||||||||2
1628744220000|2021-08-12 04:57:00|||||||||4
1628744290000|2021-08-12 04:58:10|||||||||19
1628744310000|2021-08-12 04:58:30|||||||||46
1628744320000|2021-08-12 04:58:40|||||||||1
1628744340000|2021-08-12 04:59:00|||||||||11
1628744350000|2021-08-12 04:59:10|||||||||3
1628744360000|2021-08-12 04:59:20|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|25
1628744380000|2021-08-12 04:59:40|||||||||4
1628744390000|2021-08-12 04:59:50|||||||||1
1628744400000|2021-08-12 05:00:00|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|71
1628744420000|2021-08-12 05:00:20|||||||||28
1628744440000|2021-08-12 05:00:40|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4445.97|4445.37|175
1628744450000|2021-08-12 05:00:50|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|63
1628744460000|2021-08-12 05:01:00|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|19
1628744470000|2021-08-12 05:01:10|||||||||3
1628744480000|2021-08-12 05:01:20|4445.85|4445.25|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|68
1628744500000|2021-08-12 05:01:40|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|51
1628744510000|2021-08-12 05:01:50|||||||||7
1628744520000|2021-08-12 05:02:00|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|148
1628744540000|2021-08-12 05:02:20|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|76
1628744550000|2021-08-12 05:02:30|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|21
1628744560000|2021-08-12 05:02:40|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|33
1628744570000|2021-08-12 05:02:50|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|8
1628744580000|2021-08-12 05:03:00|||||||||2
1628744590000|2021-08-12 05:03:10|4445.47|4444.87|4445.85|4445.25|4445.85|4445.25|4445.47|4444.87|66
1628744600000|2021-08-12 05:03:20|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.6|4445|30
1628744610000|2021-08-12 05:03:30|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|12
1628744620000|2021-08-12 05:03:40|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4
1628744630000|2021-08-12 05:03:50|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|18
1628744660000|2021-08-12 05:04:20|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|24
1628744670000|2021-08-12 05:04:30|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|16
1628744680000|2021-08-12 05:04:40|4445.47|4444.87|4445.47|4444.87|4445.6|4445|4445.35|4444.75|33
1628744690000|2021-08-12 05:04:50|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|43
1628744700000|2021-08-12 05:05:00|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|34
1628744710000|2021-08-12 05:05:10|4445.47|4444.87|4445.47|4444.87|4445.6|4445|4445.47|4444.87|14
1628744720000|2021-08-12 05:05:20|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.35|4444.75|7
1628744730000|2021-08-12 05:05:30|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|3
1628744760000|2021-08-12 05:06:00|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.47|4444.87|25
1628744770000|2021-08-12 05:06:10|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|8
1628744790000|2021-08-12 05:06:30|||||||||6
1628744800000|2021-08-12 05:06:40|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|19
1628744810000|2021-08-12 05:06:50|||||||||10
1628744820000|2021-08-12 05:07:00|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|30
1628744830000|2021-08-12 05:07:10|||||||||1
1628744850000|2021-08-12 05:07:30|4445.47|4444.87|4445.47|4444.87|4445.6|4445|4445.35|4444.75|18
1628744860000|2021-08-12 05:07:40|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.35|4444.75|52
1628744870000|2021-08-12 05:07:50|||||||||2
1628744890000|2021-08-12 05:08:10|||||||||1
1628744930000|2021-08-12 05:08:50|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|29
1628744940000|2021-08-12 05:09:00|||||||||4
1628744950000|2021-08-12 05:09:10|||||||||1
1628744960000|2021-08-12 05:09:20|||||||||1
1628744980000|2021-08-12 05:09:40|4445.72|4445.12|4445.85|4445.25|4445.97|4445.37|4445.72|4445.12|49
1628744990000|2021-08-12 05:09:50|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|67
1628745000000|2021-08-12 05:10:00|||||||||13
1628745010000|2021-08-12 05:10:10|||||||||1
1628745020000|2021-08-12 05:10:20|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|40
1628745030000|2021-08-12 05:10:30|||||||||8
1628745040000|2021-08-12 05:10:40|4445.47|4444.87|4445.47|4444.87|4445.6|4445|4445.47|4444.87|60
1628745050000|2021-08-12 05:10:50|4445.6|4445|4445.47|4444.87|4445.6|4445|4445.35|4444.75|10
1628745060000|2021-08-12 05:11:00|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.35|4444.75|8
1628745070000|2021-08-12 05:11:10|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|10
1628745100000|2021-08-12 05:11:40|||||||||2
1628745110000|2021-08-12 05:11:50|||||||||4
1628745120000|2021-08-12 05:12:00|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|22
1628745130000|2021-08-12 05:12:10|||||||||16
1628745140000|2021-08-12 05:12:20|||||||||9
1628745150000|2021-08-12 05:12:30|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|34
1628745160000|2021-08-12 05:12:40|4445.47|4444.87|4445.47|4444.87|4445.6|4445|4445.35|4444.75|39
1628745170000|2021-08-12 05:12:50|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.35|4444.75|7
1628745180000|2021-08-12 05:13:00|||||||||11
1628745190000|2021-08-12 05:13:10|||||||||13
1628745200000|2021-08-12 05:13:20|||||||||3
1628745210000|2021-08-12 05:13:30|4445.47|4444.87|4445.47|4444.87|4445.47|4444.87|4445.35|4444.75|31
1628745220000|2021-08-12 05:13:40|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.35|4444.75|9
1628745240000|2021-08-12 05:14:00|||||||||11
1628745250000|2021-08-12 05:14:10|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|30
1628745260000|2021-08-12 05:14:20|||||||||4
1628745270000|2021-08-12 05:14:30|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|14
1628745300000|2021-08-12 05:15:00|||||||||6
1628745310000|2021-08-12 05:15:10|||||||||7
1628745320000|2021-08-12 05:15:20|||||||||30
1628745330000|2021-08-12 05:15:30|||||||||2
1628745340000|2021-08-12 05:15:40|||||||||3
1628745350000|2021-08-12 05:15:50|||||||||2
1628745360000|2021-08-12 05:16:00|||||||||3
1628745370000|2021-08-12 05:16:10|||||||||3
1628745380000|2021-08-12 05:16:20|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|41
1628745420000|2021-08-12 05:17:00|4445.47|4444.87|4445.47|4444.87|4445.47|4444.87|4445.35|4444.75|18
1628745430000|2021-08-12 05:17:10|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|5
1628745440000|2021-08-12 05:17:20|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|8
1628745450000|2021-08-12 05:17:30|4445.47|4444.87|4445.47|4444.87|4445.47|4444.87|4445.35|4444.75|13
1628745460000|2021-08-12 05:17:40|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|4
1628745470000|2021-08-12 05:17:50|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|7
1628745480000|2021-08-12 05:18:00|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|5
1628745490000|2021-08-12 05:18:10|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|6
1628745510000|2021-08-12 05:18:30|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|8
1628745520000|2021-08-12 05:18:40|||||||||1
1628745540000|2021-08-12 05:19:00|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|4
1628745560000|2021-08-12 05:19:20|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|6
1628745570000|2021-08-12 05:19:30|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|5
1628745580000|2021-08-12 05:19:40|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|13
1628745590000|2021-08-12 05:19:50|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|3
1628745600000|2021-08-12 05:20:00|4445.47|4444.87|4445.47|4444.87|4445.6|4445|4445.35|4444.75|39
1628745610000|2021-08-12 05:20:10|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.35|4444.75|3
1628745620000|2021-08-12 05:20:20|||||||||19
1628745630000|2021-08-12 05:20:30|||||||||1
1628745670000|2021-08-12 05:21:10|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|38
1628745680000|2021-08-12 05:21:20|||||||||2
1628745690000|2021-08-12 05:21:30|||||||||2
1628745700000|2021-08-12 05:21:40|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|24
1628745710000|2021-08-12 05:21:50|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|16
1628745720000|2021-08-12 05:22:00|4445.97|4445.37|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|7
1628745730000|2021-08-12 05:22:10|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|0
1628745740000|2021-08-12 05:22:20|4445.85|4445.25|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|33
1628745750000|2021-08-12 05:22:30|4445.85|4445.25|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|10
1628745760000|2021-08-12 05:22:40|4445.85|4445.25|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|10
1628745770000|2021-08-12 05:22:50|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|9
1628745780000|2021-08-12 05:23:00|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|18
1628745790000|2021-08-12 05:23:10|||||||||8
1628745800000|2021-08-12 05:23:20|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|5
1628745830000|2021-08-12 05:23:50|||||||||1
1628745840000|2021-08-12 05:24:00|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|40
1628745860000|2021-08-12 05:24:20|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|23
1628745900000|2021-08-12 05:25:00|||||||||2
1628745910000|2021-08-12 05:25:10|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|12
1628745970000|2021-08-12 05:26:10|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|20
1628745980000|2021-08-12 05:26:20|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|2
1628746000000|2021-08-12 05:26:40|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.6|4445|15
1628746010000|2021-08-12 05:26:50|4445.85|4445.25|4445.6|4445|4445.85|4445.25|4445.6|4445|3
1628746020000|2021-08-12 05:27:00|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|6
1628746030000|2021-08-12 05:27:10|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|2
1628746040000|2021-08-12 05:27:20|||||||||1
1628746090000|2021-08-12 05:28:10|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.6|4445|19
1628746100000|2021-08-12 05:28:20|||||||||2
1628746130000|2021-08-12 05:28:50|||||||||2
1628746140000|2021-08-12 05:29:00|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|49
1628746150000|2021-08-12 05:29:10|||||||||18
1628746160000|2021-08-12 05:29:20|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|14
1628746170000|2021-08-12 05:29:30|||||||||13
1628746180000|2021-08-12 05:29:40|||||||||13
1628746190000|2021-08-12 05:29:50|||||||||15
1628746200000|2021-08-12 05:30:00|4445.35|4444.75|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|42
1628746210000|2021-08-12 05:30:10|||||||||19
1628746220000|2021-08-12 05:30:20|||||||||1
1628746230000|2021-08-12 05:30:30|4444.97|4444.37|4444.85|4444.25|4444.97|4444.37|4444.85|4444.25|45
1628746240000|2021-08-12 05:30:40|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.97|4444.37|18
1628746250000|2021-08-12 05:30:50|||||||||4
1628746260000|2021-08-12 05:31:00|||||||||5
1628746280000|2021-08-12 05:31:20|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|14
1628746290000|2021-08-12 05:31:30|||||||||34
1628746310000|2021-08-12 05:31:50|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|57
1628746320000|2021-08-12 05:32:00|4445.47|4444.87|4445.1|4444.5|4445.47|4444.87|4445.1|4444.5|71
1628746330000|2021-08-12 05:32:10|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4444.97|4444.37|111
1628746340000|2021-08-12 05:32:20|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|6
1628746380000|2021-08-12 05:33:00|||||||||42
1628746390000|2021-08-12 05:33:10|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|27
1628746440000|2021-08-12 05:34:00|||||||||4
1628746450000|2021-08-12 05:34:10|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|22
1628746460000|2021-08-12 05:34:20|4445.22|4444.62|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|20
1628746510000|2021-08-12 05:35:10|4444.97|4444.37|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|37
1628746520000|2021-08-12 05:35:20|||||||||1
1628746530000|2021-08-12 05:35:30|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|42
1628746540000|2021-08-12 05:35:40|4444.72|4444.12|4444.6|4444|4444.85|4444.25|4444.6|4444|84
1628746550000|2021-08-12 05:35:50|||||||||5
1628746570000|2021-08-12 05:36:10|||||||||52
1628746580000|2021-08-12 05:36:20|4444.72|4444.12|4444.6|4444|4444.85|4444.25|4444.6|4444|18
1628746590000|2021-08-12 05:36:30|4444.72|4444.12|4444.6|4444|4444.85|4444.25|4444.6|4444|49
1628746620000|2021-08-12 05:37:00|||||||||8
1628746630000|2021-08-12 05:37:10|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|11
1628746640000|2021-08-12 05:37:20|||||||||4
1628746650000|2021-08-12 05:37:30|||||||||13
1628746660000|2021-08-12 05:37:40|||||||||7
1628746670000|2021-08-12 05:37:50|||||||||1
1628746690000|2021-08-12 05:38:10|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|18
1628746700000|2021-08-12 05:38:20|||||||||1
1628746710000|2021-08-12 05:38:30|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.72|4444.12|46
1628746720000|2021-08-12 05:38:40|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.6|4444|15
1628746730000|2021-08-12 05:38:50|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.72|4444.12|10
1628746740000|2021-08-12 05:39:00|4444.72|4444.12|4444.6|4444|4444.72|4444.12|4444.6|4444|21
1628746750000|2021-08-12 05:39:10|4444.72|4444.12|4444.72|4444.12|4444.72|4444.12|4444.6|4444|11
1628746760000|2021-08-12 05:39:20|4444.6|4444|4444.6|4444|4444.72|4444.12|4444.6|4444|1
1628746780000|2021-08-12 05:39:40|4444.47|4443.87|4444.35|4443.75|4444.6|4444|4444.35|4443.75|36
1628746790000|2021-08-12 05:39:50|4444.6|4444|4444.47|4443.87|4444.6|4444|4444.35|4443.75|35
1628746800000|2021-08-12 05:40:00|4444.35|4443.75|4444.35|4443.75|4444.6|4444|4444.35|4443.75|29
1628746810000|2021-08-12 05:40:10|4444.47|4443.87|4444.35|4443.75|4444.6|4444|4444.35|4443.75|9
1628746820000|2021-08-12 05:40:20|4444.47|4443.87|4444.6|4444|4444.6|4444|4444.47|4443.87|7
1628746850000|2021-08-12 05:40:50|||||||||12
1628746860000|2021-08-12 05:41:00|4444.47|4443.87|4444.47|4443.87|4444.47|4443.87|4444.35|4443.75|26
1628746870000|2021-08-12 05:41:10|4444.35|4443.75|4444.35|4443.75|4444.47|4443.87|4444.35|4443.75|11
1628746900000|2021-08-12 05:41:40|4444.22|4443.62|4444.1|4443.5|4444.22|4443.62|4444.1|4443.5|71
1628746910000|2021-08-12 05:41:50|4444.22|4443.62|4444.1|4443.5|4444.35|4443.75|4444.1|4443.5|9
1628746920000|2021-08-12 05:42:00|4444.22|4443.62|4444.22|4443.62|4444.35|4443.75|4444.1|4443.5|39
1628746930000|2021-08-12 05:42:10|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|2
1628746940000|2021-08-12 05:42:20|4444.22|4443.62|4444.35|4443.75|4444.35|4443.75|4444.1|4443.5|6
1628746960000|2021-08-12 05:42:40|4444.22|4443.62|4444.35|4443.75|4444.35|4443.75|4444.1|4443.5|17
1628746970000|2021-08-12 05:42:50|||||||||2
1628746980000|2021-08-12 05:43:00|4444.1|4443.5|4444.1|4443.5|4444.35|4443.75|4444.1|4443.5|30
1628746990000|2021-08-12 05:43:10|4444.22|4443.62|4444.1|4443.5|4444.35|4443.75|4444.1|4443.5|9
1628747010000|2021-08-12 05:43:30|4444.22|4443.62|4444.1|4443.5|4444.22|4443.62|4444.1|4443.5|13
1628747020000|2021-08-12 05:43:40|4444.22|4443.62|4444.22|4443.62|4444.35|4443.75|4444.1|4443.5|20
1628747030000|2021-08-12 05:43:50|4444.1|4443.5|4444.22|4443.62|4444.35|4443.75|4444.1|4443.5|8
1628747040000|2021-08-12 05:44:00|4444.1|4443.5|4444.1|4443.5|4444.35|4443.75|4444.1|4443.5|19
1628747050000|2021-08-12 05:44:10|4444.22|4443.62|4444.1|4443.5|4444.22|4443.62|4444.1|4443.5|2
1628747060000|2021-08-12 05:44:20|4444.22|4443.62|4443.85|4443.25|4444.22|4443.62|4443.85|4443.25|70
1628747070000|2021-08-12 05:44:30|||||||||21
1628747080000|2021-08-12 05:44:40|||||||||8
1628747090000|2021-08-12 05:44:50|||||||||21
1628747100000|2021-08-12 05:45:00|4443.72|4443.12|4443.85|4443.25|4443.85|4443.25|4443.6|4443|135
1628747110000|2021-08-12 05:45:10|4443.97|4443.37|4443.85|4443.25|4443.97|4443.37|4443.85|4443.25|26
1628747120000|2021-08-12 05:45:20|4443.6|4443|4443.85|4443.25|4443.85|4443.25|4443.6|4443|42
1628747130000|2021-08-12 05:45:30|||||||||3
1628747150000|2021-08-12 05:45:50|4443.72|4443.12|4443.85|4443.25|4443.85|4443.25|4443.6|4443|13
1628747160000|2021-08-12 05:46:00|4443.72|4443.12|4443.85|4443.25|4443.85|4443.25|4443.72|4443.12|8
1628747170000|2021-08-12 05:46:10|4443.72|4443.12|4443.85|4443.25|4443.85|4443.25|4443.6|4443|10
1628747190000|2021-08-12 05:46:30|||||||||4
1628747200000|2021-08-12 05:46:40|||||||||2
1628747220000|2021-08-12 05:47:00|4443.97|4443.37|4443.85|4443.25|4444.1|4443.5|4443.85|4443.25|32
1628747230000|2021-08-12 05:47:10|4443.97|4443.37|4444.1|4443.5|4444.1|4443.5|4443.85|4443.25|11
1628747240000|2021-08-12 05:47:20|||||||||1
1628747270000|2021-08-12 05:47:50|||||||||1
1628747280000|2021-08-12 05:48:00|4444.22|4443.62|4443.85|4443.25|4444.22|4443.62|4443.85|4443.25|57
1628747290000|2021-08-12 05:48:10|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|15
1628747310000|2021-08-12 05:48:30|4443.97|4443.37|4443.97|4443.37|4444.1|4443.5|4443.97|4443.37|45
1628747320000|2021-08-12 05:48:40|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|1
1628747340000|2021-08-12 05:49:00|||||||||6
1628747360000|2021-08-12 05:49:20|||||||||1
1628747370000|2021-08-12 05:49:30|||||||||13
1628747380000|2021-08-12 05:49:40|||||||||2
1628747390000|2021-08-12 05:49:50|4443.97|4443.37|4444.1|4443.5|4444.1|4443.5|4443.85|4443.25|60
1628747400000|2021-08-12 05:50:00|4443.97|4443.37|4444.1|4443.5|4444.1|4443.5|4443.97|4443.37|5
1628747430000|2021-08-12 05:50:30|||||||||1
1628747450000|2021-08-12 05:50:50|||||||||9
1628747460000|2021-08-12 05:51:00|||||||||5
1628747480000|2021-08-12 05:51:20|4443.85|4443.25|4443.6|4443|4443.85|4443.25|4443.6|4443|87
1628747490000|2021-08-12 05:51:30|||||||||15
1628747510000|2021-08-12 05:51:50|4443.72|4443.12|4443.85|4443.25|4443.85|4443.25|4443.72|4443.12|24
1628747520000|2021-08-12 05:52:00|4443.97|4443.37|4443.85|4443.25|4444.1|4443.5|4443.85|4443.25|82
1628747530000|2021-08-12 05:52:10|4443.97|4443.37|4444.1|4443.5|4444.1|4443.5|4443.97|4443.37|2
1628747550000|2021-08-12 05:52:30|4444.22|4443.62|4444.1|4443.5|4444.22|4443.62|4444.1|4443.5|31
1628747560000|2021-08-12 05:52:40|||||||||2
1628747570000|2021-08-12 05:52:50|||||||||1
1628747580000|2021-08-12 05:53:00|||||||||3
1628747590000|2021-08-12 05:53:10|4443.85|4443.25|4443.85|4443.25|4443.85|4443.25|4443.85|4443.25|67
1628747600000|2021-08-12 05:53:20|||||||||2
1628747610000|2021-08-12 05:53:30|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|4443.85|4443.25|5
1628747620000|2021-08-12 05:53:40|||||||||1
1628747630000|2021-08-12 05:53:50|||||||||2
1628747640000|2021-08-12 05:54:00|4444.22|4443.62|4444.1|4443.5|4444.35|4443.75|4444.1|4443.5|12
1628747650000|2021-08-12 05:54:10|4444.22|4443.62|4444.35|4443.75|4444.35|4443.75|4444.22|4443.62|1
1628747660000|2021-08-12 05:54:20|||||||||33
1628747670000|2021-08-12 05:54:30|4444.47|4443.87|4444.35|4443.75|4444.47|4443.87|4444.35|4443.75|47
1628747680000|2021-08-12 05:54:40|4444.47|4443.87|4444.6|4444|4444.6|4444|4444.47|4443.87|2
1628747690000|2021-08-12 05:54:50|||||||||6
1628747700000|2021-08-12 05:55:00|4444.47|4443.87|4444.35|4443.75|4444.47|4443.87|4444.35|4443.75|39
1628747710000|2021-08-12 05:55:10|4444.47|4443.87|4444.47|4443.87|4444.6|4444|4444.35|4443.75|51
1628747720000|2021-08-12 05:55:20|4444.35|4443.75|4444.35|4443.75|4444.6|4444|4444.35|4443.75|6
1628747730000|2021-08-12 05:55:30|4444.47|4443.87|4444.6|4444|4444.6|4444|4444.47|4443.87|18
1628747740000|2021-08-12 05:55:40|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.6|4444|12
1628747750000|2021-08-12 05:55:50|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.72|4444.12|30
1628747770000|2021-08-12 05:56:10|4444.72|4444.12|4444.6|4444|4444.72|4444.12|4444.6|4444|18
1628747780000|2021-08-12 05:56:20|||||||||44
1628747790000|2021-08-12 05:56:30|4444.72|4444.12|4444.6|4444|4444.85|4444.25|4444.6|4444|38
1628747800000|2021-08-12 05:56:40|||||||||7
1628747810000|2021-08-12 05:56:50|||||||||7
1628747820000|2021-08-12 05:57:00|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.6|4444|20
1628747830000|2021-08-12 05:57:10|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4444.85|4444.25|38
1628747840000|2021-08-12 05:57:20|4444.97|4444.37|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|16
1628747850000|2021-08-12 05:57:30|4444.97|4444.37|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|7
1628747860000|2021-08-12 05:57:40|||||||||8
1628747870000|2021-08-12 05:57:50|||||||||1
1628747880000|2021-08-12 05:58:00|||||||||6
1628747900000|2021-08-12 05:58:20|||||||||5
1628747910000|2021-08-12 05:58:30|||||||||3
1628747920000|2021-08-12 05:58:40|||||||||1
1628747930000|2021-08-12 05:58:50|4444.72|4444.12|4444.6|4444|4444.72|4444.12|4444.6|4444|38
1628747940000|2021-08-12 05:59:00|4444.47|4443.87|4444.35|4443.75|4444.47|4443.87|4444.35|4443.75|44
1628747950000|2021-08-12 05:59:10|||||||||2
1628747960000|2021-08-12 05:59:20|||||||||41
1628747980000|2021-08-12 05:59:40|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|4443.85|4443.25|69
1628747990000|2021-08-12 05:59:50|||||||||4
1628748000000|2021-08-12 06:00:00|4444.35|4443.75|4444.6|4444|4444.6|4444|4444.35|4443.75|137
1628748010000|2021-08-12 06:00:10|||||||||2
1628748020000|2021-08-12 06:00:20|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.72|4444.12|11
1628748030000|2021-08-12 06:00:30|4444.97|4444.37|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|22
1628748040000|2021-08-12 06:00:40|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.85|4444.25|9
1628748050000|2021-08-12 06:00:50|4444.97|4444.37|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|16
1628748060000|2021-08-12 06:01:00|||||||||5
1628748080000|2021-08-12 06:01:20|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.6|4444|39
1628748090000|2021-08-12 06:01:30|||||||||2
1628748100000|2021-08-12 06:01:40|||||||||3
1628748110000|2021-08-12 06:01:50|4444.72|4444.12|4444.72|4444.12|4444.72|4444.12|4444.6|4444|11
1628748120000|2021-08-12 06:02:00|4444.6|4444|4444.6|4444|4444.72|4444.12|4444.6|4444|7
1628748140000|2021-08-12 06:02:20|4444.35|4443.75|4444.35|4443.75|4444.35|4443.75|4444.35|4443.75|9
1628748150000|2021-08-12 06:02:30|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|20
1628748160000|2021-08-12 06:02:40|4444.47|4443.87|4444.6|4444|4444.6|4444|4444.47|4443.87|14
1628748170000|2021-08-12 06:02:50|4444.47|4443.87|4444.35|4443.75|4444.47|4443.87|4444.35|4443.75|0
1628748180000|2021-08-12 06:03:00|4444.47|4443.87|4444.6|4444|4444.6|4444|4444.35|4443.75|21
1628748190000|2021-08-12 06:03:10|4444.47|4443.87|4444.35|4443.75|4444.47|4443.87|4444.35|4443.75|3
1628748200000|2021-08-12 06:03:20|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|24
1628748210000|2021-08-12 06:03:30|||||||||2
1628748220000|2021-08-12 06:03:40|||||||||1
1628748230000|2021-08-12 06:03:50|||||||||2
1628748240000|2021-08-12 06:04:00|||||||||3
1628748250000|2021-08-12 06:04:10|4444.35|4443.75|4444.6|4444|4444.6|4444|4444.35|4443.75|47
1628748270000|2021-08-12 06:04:30|||||||||7
1628748280000|2021-08-12 06:04:40|4444.85|4444.25|4445.1|4444.5|4445.1|4444.5|4444.85|4444.25|50
1628748290000|2021-08-12 06:04:50|||||||||89
1628748300000|2021-08-12 06:05:00|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|66
1628748310000|2021-08-12 06:05:10|||||||||2
1628748320000|2021-08-12 06:05:20|||||||||2
1628748330000|2021-08-12 06:05:30|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.85|4444.25|13
1628748340000|2021-08-12 06:05:40|4444.97|4444.37|4444.85|4444.25|4444.97|4444.37|4444.85|4444.25|15
1628748350000|2021-08-12 06:05:50|||||||||3
1628748370000|2021-08-12 06:06:10|||||||||20
1628748390000|2021-08-12 06:06:30|||||||||49
1628748400000|2021-08-12 06:06:40|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4444.97|4444.37|23
1628748410000|2021-08-12 06:06:50|||||||||1
1628748430000|2021-08-12 06:07:10|||||||||10
1628748440000|2021-08-12 06:07:20|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|16
1628748450000|2021-08-12 06:07:30|4445.1|4444.5|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|57
1628748460000|2021-08-12 06:07:40|4444.97|4444.37|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|8
1628748470000|2021-08-12 06:07:50|4445.1|4444.5|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|7
1628748480000|2021-08-12 06:08:00|||||||||6
1628748490000|2021-08-12 06:08:10|4444.97|4444.37|4444.97|4444.37|4444.97|4444.37|4444.97|4444.37|21
1628748500000|2021-08-12 06:08:20|4444.85|4444.25|4445.1|4444.5|4445.1|4444.5|4444.85|4444.25|5
1628748520000|2021-08-12 06:08:40|||||||||3
1628748530000|2021-08-12 06:08:50|||||||||2
1628748540000|2021-08-12 06:09:00|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.85|4444.25|16
1628748550000|2021-08-12 06:09:10|||||||||21
1628748560000|2021-08-12 06:09:20|4444.97|4444.37|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|16
1628748570000|2021-08-12 06:09:30|||||||||3
1628748580000|2021-08-12 06:09:40|||||||||2
1628748590000|2021-08-12 06:09:50|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.97|4444.37|2
1628748600000|2021-08-12 06:10:00|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.97|4444.37|8
1628748620000|2021-08-12 06:10:20|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|27
1628748660000|2021-08-12 06:11:00|||||||||1
1628748670000|2021-08-12 06:11:10|4444.85|4444.25|4444.85|4444.25|4444.97|4444.37|4444.85|4444.25|40
1628748690000|2021-08-12 06:11:30|4444.97|4444.37|4444.97|4444.37|4444.97|4444.37|4444.97|4444.37|8
1628748700000|2021-08-12 06:11:40|4445.1|4444.5|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|9
1628748710000|2021-08-12 06:11:50|||||||||1
1628748720000|2021-08-12 06:12:00|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.85|4444.25|35
1628748730000|2021-08-12 06:12:10|4445.22|4444.62|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|17
1628748740000|2021-08-12 06:12:20|||||||||1
1628748750000|2021-08-12 06:12:30|||||||||1
1628748760000|2021-08-12 06:12:40|||||||||6
1628748780000|2021-08-12 06:13:00|||||||||2
1628748800000|2021-08-12 06:13:20|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.22|4444.62|18
1628748810000|2021-08-12 06:13:30|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|19
1628748820000|2021-08-12 06:13:40|4445.22|4444.62|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|11
1628748830000|2021-08-12 06:13:50|4445.22|4444.62|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|11
1628748840000|2021-08-12 06:14:00|4445.22|4444.62|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|5
1628748850000|2021-08-12 06:14:10|||||||||1
1628748860000|2021-08-12 06:14:20|4445.22|4444.62|4445.22|4444.62|4445.22|4444.62|4445.22|4444.62|12
1628748870000|2021-08-12 06:14:30|4445.1|4444.5|4445.1|4444.5|4445.22|4444.62|4444.85|4444.25|57
1628748880000|2021-08-12 06:14:40|||||||||1
1628748900000|2021-08-12 06:15:00|||||||||36
1628748910000|2021-08-12 06:15:10|||||||||3
1628748930000|2021-08-12 06:15:30|4445.35|4444.75|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|11
1628748960000|2021-08-12 06:16:00|||||||||5
1628748970000|2021-08-12 06:16:10|4444.97|4444.37|4444.85|4444.25|4444.97|4444.37|4444.85|4444.25|15
1628748980000|2021-08-12 06:16:20|||||||||1
1628748990000|2021-08-12 06:16:30|||||||||1
1628749000000|2021-08-12 06:16:40|4445.1|4444.5|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|16
1628749020000|2021-08-12 06:17:00|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.97|4444.37|17
1628749030000|2021-08-12 06:17:10|||||||||1
1628749040000|2021-08-12 06:17:20|||||||||1
1628749050000|2021-08-12 06:17:30|||||||||5
1628749070000|2021-08-12 06:17:50|||||||||5
1628749080000|2021-08-12 06:18:00|4444.97|4444.37|4444.85|4444.25|4444.97|4444.37|4444.85|4444.25|27
1628749090000|2021-08-12 06:18:10|||||||||2
1628749120000|2021-08-12 06:18:40|||||||||1
1628749130000|2021-08-12 06:18:50|||||||||3
1628749140000|2021-08-12 06:19:00|||||||||10
1628749150000|2021-08-12 06:19:10|||||||||1
1628749160000|2021-08-12 06:19:20|4444.6|4444|4444.85|4444.25|4444.85|4444.25|4444.6|4444|69
1628749170000|2021-08-12 06:19:30|||||||||2
1628749180000|2021-08-12 06:19:40|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.97|4444.37|22
1628749190000|2021-08-12 06:19:50|||||||||2
1628749200000|2021-08-12 06:20:00|4445.35|4444.75|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|98
1628749210000|2021-08-12 06:20:10|4444.97|4444.37|4444.85|4444.25|4444.97|4444.37|4444.85|4444.25|9
1628749220000|2021-08-12 06:20:20|||||||||1
1628749230000|2021-08-12 06:20:30|||||||||38
1628749240000|2021-08-12 06:20:40|4444.72|4444.12|4444.6|4444|4444.72|4444.12|4444.6|4444|17
1628749260000|2021-08-12 06:21:00|4444.35|4443.75|4444.6|4444|4444.6|4444|4444.35|4443.75|80
1628749280000|2021-08-12 06:21:20|||||||||1
1628749290000|2021-08-12 06:21:30|||||||||12
1628749300000|2021-08-12 06:21:40|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.72|4444.12|13
1628749320000|2021-08-12 06:22:00|||||||||1
1628749340000|2021-08-12 06:22:20|||||||||1
1628749360000|2021-08-12 06:22:40|||||||||3
1628749370000|2021-08-12 06:22:50|||||||||1
1628749380000|2021-08-12 06:23:00|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|20
1628749390000|2021-08-12 06:23:10|4444.97|4444.37|4444.85|4444.25|4444.97|4444.37|4444.85|4444.25|19
1628749420000|2021-08-12 06:23:40|||||||||1
1628749430000|2021-08-12 06:23:50|4444.6|4444|4444.6|4444|4444.85|4444.25|4444.6|4444|50
1628749440000|2021-08-12 06:24:00|4444.72|4444.12|4444.6|4444|4444.72|4444.12|4444.6|4444|9
1628749450000|2021-08-12 06:24:10|4444.85|4444.25|4444.6|4444|4444.85|4444.25|4444.6|4444|28
1628749460000|2021-08-12 06:24:20|4444.72|4444.12|4444.6|4444|4444.85|4444.25|4444.6|4444|14
1628749470000|2021-08-12 06:24:30|||||||||5
1628749490000|2021-08-12 06:24:50|||||||||2
1628749500000|2021-08-12 06:25:00|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.6|4444|39
1628749510000|2021-08-12 06:25:10|4444.72|4444.12|4444.6|4444|4444.72|4444.12|4444.6|4444|3
1628749520000|2021-08-12 06:25:20|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.72|4444.12|1
1628749530000|2021-08-12 06:25:30|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.72|4444.12|5
1628749550000|2021-08-12 06:25:50|||||||||1
1628749560000|2021-08-12 06:26:00|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|10
1628749570000|2021-08-12 06:26:10|||||||||1
1628749580000|2021-08-12 06:26:20|||||||||13
1628749590000|2021-08-12 06:26:30|4444.72|4444.12|4444.6|4444|4444.85|4444.25|4444.6|4444|27
1628749600000|2021-08-12 06:26:40|||||||||2
1628749610000|2021-08-12 06:26:50|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|17
1628749650000|2021-08-12 06:27:30|4444.72|4444.12|4444.6|4444|4444.72|4444.12|4444.6|4444|10
1628749660000|2021-08-12 06:27:40|||||||||44
1628749670000|2021-08-12 06:27:50|4444.47|4443.87|4444.35|4443.75|4444.47|4443.87|4444.35|4443.75|14
1628749680000|2021-08-12 06:28:00|||||||||1
1628749690000|2021-08-12 06:28:10|||||||||26
1628749700000|2021-08-12 06:28:20|4444.22|4443.62|4444.1|4443.5|4444.22|4443.62|4444.1|4443.5|11
1628749710000|2021-08-12 06:28:30|||||||||5
1628749730000|2021-08-12 06:28:50|4444.35|4443.75|4444.35|4443.75|4444.35|4443.75|4444.1|4443.5|66
1628749740000|2021-08-12 06:29:00|||||||||1
1628749780000|2021-08-12 06:29:40|4444.47|4443.87|4444.6|4444|4444.6|4444|4444.47|4443.87|13
1628749790000|2021-08-12 06:29:50|4444.35|4443.75|4444.35|4443.75|4444.35|4443.75|4444.35|4443.75|20
1628749800000|2021-08-12 06:30:00|||||||||3
1628749810000|2021-08-12 06:30:10|||||||||4
1628749820000|2021-08-12 06:30:20|4444.1|4443.5|4444.22|4443.62|4444.35|4443.75|4444.1|4443.5|44
1628749830000|2021-08-12 06:30:30|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|5
1628749840000|2021-08-12 06:30:40|||||||||2
1628749850000|2021-08-12 06:30:50|||||||||6
1628749860000|2021-08-12 06:31:00|||||||||34
1628749870000|2021-08-12 06:31:10|4443.97|4443.37|4443.85|4443.25|4443.97|4443.37|4443.85|4443.25|29
1628749880000|2021-08-12 06:31:20|||||||||3
1628749890000|2021-08-12 06:31:30|||||||||58
1628749900000|2021-08-12 06:31:40|||||||||1
1628749910000|2021-08-12 06:31:50|||||||||66
1628749920000|2021-08-12 06:32:00|||||||||3
1628749940000|2021-08-12 06:32:20|||||||||3
1628749970000|2021-08-12 06:32:50|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|4443.85|4443.25|45
1628749980000|2021-08-12 06:33:00|4443.97|4443.37|4444.1|4443.5|4444.1|4443.5|4443.85|4443.25|14
1628749990000|2021-08-12 06:33:10|||||||||2
1628750010000|2021-08-12 06:33:30|||||||||41
1628750030000|2021-08-12 06:33:50|||||||||2
1628750040000|2021-08-12 06:34:00|||||||||6
1628750050000|2021-08-12 06:34:10|4444.22|4443.62|4444.1|4443.5|4444.22|4443.62|4443.85|4443.25|92
1628750060000|2021-08-12 06:34:20|4443.97|4443.37|4444.1|4443.5|4444.1|4443.5|4443.85|4443.25|26
1628750070000|2021-08-12 06:34:30|4443.97|4443.37|4444.1|4443.5|4444.1|4443.5|4443.85|4443.25|30
1628750080000|2021-08-12 06:34:40|4443.97|4443.37|4443.85|4443.25|4443.97|4443.37|4443.85|4443.25|2
1628750090000|2021-08-12 06:34:50|4443.97|4443.37|4443.85|4443.25|4444.1|4443.5|4443.85|4443.25|81
1628750100000|2021-08-12 06:35:00|||||||||1
1628750120000|2021-08-12 06:35:20|||||||||1
1628750130000|2021-08-12 06:35:30|4443.97|4443.37|4444.1|4443.5|4444.1|4443.5|4443.85|4443.25|52
1628750150000|2021-08-12 06:35:50|4443.85|4443.25|4443.85|4443.25|4443.85|4443.25|4443.85|4443.25|18
1628750160000|2021-08-12 06:36:00|4443.72|4443.12|4443.85|4443.25|4443.85|4443.25|4443.6|4443|47
1628750170000|2021-08-12 06:36:10|4443.72|4443.12|4443.85|4443.25|4443.85|4443.25|4443.6|4443|40
1628750180000|2021-08-12 06:36:20|4443.72|4443.12|4443.85|4443.25|4443.85|4443.25|4443.6|4443|7
1628750190000|2021-08-12 06:36:30|4443.72|4443.12|4443.85|4443.25|4443.85|4443.25|4443.6|4443|32
1628750200000|2021-08-12 06:36:40|4443.72|4443.12|4443.6|4443|4443.85|4443.25|4443.6|4443|31
1628750210000|2021-08-12 06:36:50|||||||||5
1628750220000|2021-08-12 06:37:00|||||||||6
1628750230000|2021-08-12 06:37:10|4443.47|4442.87|4443.35|4442.75|4443.6|4443|4443.35|4442.75|108
1628750240000|2021-08-12 06:37:20|||||||||10
1628750250000|2021-08-12 06:37:30|4443.47|4442.87|4443.47|4442.87|4443.47|4442.87|4443.47|4442.87|2
1628750260000|2021-08-12 06:37:40|4443.6|4443|4443.6|4443|4443.6|4443|4443.6|4443|24
1628750270000|2021-08-12 06:37:50|||||||||2
1628750280000|2021-08-12 06:38:00|4443.47|4442.87|4443.35|4442.75|4443.6|4443|4443.35|4442.75|14
1628750290000|2021-08-12 06:38:10|4443.6|4443|4443.35|4442.75|4443.6|4443|4443.35|4442.75|14
1628750300000|2021-08-12 06:38:20|||||||||1
1628750310000|2021-08-12 06:38:30|4443.22|4442.62|4443.1|4442.5|4443.22|4442.62|4443.1|4442.5|94
1628750320000|2021-08-12 06:38:40|4442.85|4442.25|4442.6|4442|4442.85|4442.25|4442.6|4442|233
1628750330000|2021-08-12 06:38:50|4442.72|4442.12|4442.6|4442|4442.72|4442.12|4442.6|4442|30
1628750340000|2021-08-12 06:39:00|4442.72|4442.12|4442.6|4442|4442.72|4442.12|4442.6|4442|17
1628750350000|2021-08-12 06:39:10|4442.72|4442.12|4442.85|4442.25|4442.85|4442.25|4442.6|4442|44
1628750360000|2021-08-12 06:39:20|4442.72|4442.12|4442.6|4442|4442.85|4442.25|4442.6|4442|31
1628750370000|2021-08-12 06:39:30|4442.1|4441.5|4442.1|4441.5|4442.1|4441.5|4442.1|4441.5|132
1628750380000|2021-08-12 06:39:40|4442.35|4441.75|4442.35|4441.75|4442.35|4441.75|4442.35|4441.75|24
1628750390000|2021-08-12 06:39:50|||||||||1
1628750400000|2021-08-12 06:40:00|||||||||15
1628750410000|2021-08-12 06:40:10|4442.47|4441.87|4442.6|4442|4442.6|4442|4442.47|4441.87|63
1628750420000|2021-08-12 06:40:20|4442.47|4441.87|4442.6|4442|4442.6|4442|4442.35|4441.75|61
1628750430000|2021-08-12 06:40:30|||||||||1
1628750440000|2021-08-12 06:40:40|||||||||14
1628750450000|2021-08-12 06:40:50|4442.47|4441.87|4442.35|4441.75|4442.47|4441.87|4442.35|4441.75|8
1628750460000|2021-08-12 06:41:00|||||||||2
1628750470000|2021-08-12 06:41:10|4442.47|4441.87|4442.6|4442|4442.6|4442|4442.47|4441.87|26
1628750490000|2021-08-12 06:41:30|4442.85|4442.25|4442.85|4442.25|4442.85|4442.25|4442.85|4442.25|27
1628750500000|2021-08-12 06:41:40|||||||||2
1628750510000|2021-08-12 06:41:50|||||||||5
1628750530000|2021-08-12 06:42:10|4443.1|4442.5|4443.1|4442.5|4443.1|4442.5|4443.1|4442.5|22
1628750540000|2021-08-12 06:42:20|4442.85|4442.25|4442.85|4442.25|4442.85|4442.25|4442.85|4442.25|28
1628750550000|2021-08-12 06:42:30|4442.6|4442|4442.35|4441.75|4442.6|4442|4442.35|4441.75|70
1628750560000|2021-08-12 06:42:40|4442.6|4442|4442.6|4442|4442.6|4442|4442.6|4442|10
1628750580000|2021-08-12 06:43:00|||||||||39
1628750590000|2021-08-12 06:43:10|4442.47|4441.87|4442.35|4441.75|4442.47|4441.87|4442.35|4441.75|40
1628750620000|2021-08-12 06:43:40|4442.47|4441.87|4442.35|4441.75|4442.6|4442|4442.35|4441.75|25
1628750630000|2021-08-12 06:43:50|4442.47|4441.87|4442.6|4442|4442.6|4442|4442.35|4441.75|35
1628750640000|2021-08-12 06:44:00|4442.35|4441.75|4442.35|4441.75|4442.6|4442|4442.35|4441.75|49
1628750660000|2021-08-12 06:44:20|4442.1|4441.5|4442.35|4441.75|4442.35|4441.75|4442.1|4441.5|44
1628750670000|2021-08-12 06:44:30|4442.1|4441.5|4442.1|4441.5|4442.1|4441.5|4442.1|4441.5|31
1628750680000|2021-08-12 06:44:40|4441.85|4441.25|4442.1|4441.5|4442.1|4441.5|4441.85|4441.25|26
1628750690000|2021-08-12 06:44:50|4442.35|4441.75|4442.1|4441.5|4442.35|4441.75|4442.1|4441.5|33
1628750700000|2021-08-12 06:45:00|||||||||21
1628750710000|2021-08-12 06:45:10|4441.85|4441.25|4442.1|4441.5|4442.1|4441.5|4441.85|4441.25|103
1628750720000|2021-08-12 06:45:20|4441.97|4441.37|4441.85|4441.25|4442.1|4441.5|4441.85|4441.25|43
1628750730000|2021-08-12 06:45:30|||||||||1
1628750740000|2021-08-12 06:45:40|||||||||3
1628750750000|2021-08-12 06:45:50|||||||||10
1628750760000|2021-08-12 06:46:00|||||||||3
1628750770000|2021-08-12 06:46:10|4442.1|4441.5|4442.1|4441.5|4442.1|4441.5|4442.1|4441.5|62
1628750780000|2021-08-12 06:46:20|4441.97|4441.37|4442.1|4441.5|4442.1|4441.5|4441.85|4441.25|53
1628750790000|2021-08-12 06:46:30|4441.85|4441.25|4441.85|4441.25|4441.85|4441.25|4441.85|4441.25|10
1628750800000|2021-08-12 06:46:40|4441.97|4441.37|4442.1|4441.5|4442.1|4441.5|4441.97|4441.37|33
1628750810000|2021-08-12 06:46:50|||||||||1
1628750820000|2021-08-12 06:47:00|4441.97|4441.37|4441.85|4441.25|4441.97|4441.37|4441.85|4441.25|26
1628750830000|2021-08-12 06:47:10|4442.1|4441.5|4441.85|4441.25|4442.1|4441.5|4441.85|4441.25|38
1628750840000|2021-08-12 06:47:20|4442.1|4441.5|4442.1|4441.5|4442.1|4441.5|4442.1|4441.5|41
1628750850000|2021-08-12 06:47:30|||||||||1
1628750860000|2021-08-12 06:47:40|4441.97|4441.37|4442.1|4441.5|4442.1|4441.5|4441.97|4441.37|8
1628750870000|2021-08-12 06:47:50|4441.85|4441.25|4441.97|4441.37|4442.1|4441.5|4441.85|4441.25|45
1628750880000|2021-08-12 06:48:00|4441.85|4441.25|4441.85|4441.25|4442.1|4441.5|4441.85|4441.25|11
1628750890000|2021-08-12 06:48:10|||||||||18
1628750910000|2021-08-12 06:48:30|||||||||3
1628750940000|2021-08-12 06:49:00|4441.97|4441.37|4442.1|4441.5|4442.1|4441.5|4441.97|4441.37|18
1628750950000|2021-08-12 06:49:10|4441.97|4441.37|4441.97|4441.37|4442.1|4441.5|4441.97|4441.37|25
1628750960000|2021-08-12 06:49:20|4442.1|4441.5|4442.1|4441.5|4442.1|4441.5|4442.1|4441.5|1
1628750970000|2021-08-12 06:49:30|4441.85|4441.25|4442.1|4441.5|4442.1|4441.5|4441.85|4441.25|30
1628750990000|2021-08-12 06:49:50|||||||||8
1628751000000|2021-08-12 06:50:00|||||||||29
1628751010000|2021-08-12 06:50:10|||||||||1
1628751030000|2021-08-12 06:50:30|||||||||4
1628751050000|2021-08-12 06:50:50|||||||||2
1628751060000|2021-08-12 06:51:00|||||||||2
1628751070000|2021-08-12 06:51:10|4442.35|4441.75|4442.1|4441.5|4442.35|4441.75|4442.1|4441.5|30
1628751090000|2021-08-12 06:51:30|4442.22|4441.62|4442.1|4441.5|4442.22|4441.62|4442.1|4441.5|14
1628751100000|2021-08-12 06:51:40|4442.22|4441.62|4442.35|4441.75|4442.35|4441.75|4442.1|4441.5|31
1628751110000|2021-08-12 06:51:50|4442.22|4441.62|4442.1|4441.5|4442.35|4441.75|4442.1|4441.5|4
1628751120000|2021-08-12 06:52:00|4442.22|4441.62|4442.35|4441.75|4442.35|4441.75|4442.22|4441.62|3
1628751130000|2021-08-12 06:52:10|||||||||2
1628751140000|2021-08-12 06:52:20|4442.47|4441.87|4442.35|4441.75|4442.47|4441.87|4442.35|4441.75|29
1628751150000|2021-08-12 06:52:30|4442.47|4441.87|4442.6|4442|4442.6|4442|4442.47|4441.87|20
1628751160000|2021-08-12 06:52:40|4442.47|4441.87|4442.35|4441.75|4442.6|4442|4442.35|4441.75|24
1628751180000|2021-08-12 06:53:00|||||||||1
1628751190000|2021-08-12 06:53:10|||||||||1
1628751230000|2021-08-12 06:53:50|||||||||8
1628751240000|2021-08-12 06:54:00|||||||||9
1628751250000|2021-08-12 06:54:10|||||||||4
1628751260000|2021-08-12 06:54:20|||||||||3
1628751300000|2021-08-12 06:55:00|4442.1|4441.5|4442.1|4441.5|4442.1|4441.5|4441.97|4441.37|84
1628751320000|2021-08-12 06:55:20|4442.35|4441.75|4442.35|4441.75|4442.35|4441.75|4442.35|4441.75|17
1628751330000|2021-08-12 06:55:30|4442.22|4441.62|4442.1|4441.5|4442.35|4441.75|4442.1|4441.5|22
1628751340000|2021-08-12 06:55:40|||||||||5
1628751350000|2021-08-12 06:55:50|4442.35|4441.75|4442.35|4441.75|4442.35|4441.75|4442.35|4441.75|14
1628751360000|2021-08-12 06:56:00|||||||||6
1628751400000|2021-08-12 06:56:40|4442.6|4442|4442.6|4442|4442.6|4442|4442.6|4442|11
1628751410000|2021-08-12 06:56:50|4442.47|4441.87|4442.6|4442|4442.6|4442|4442.35|4441.75|15
1628751420000|2021-08-12 06:57:00|||||||||26
1628751430000|2021-08-12 06:57:10|4443.1|4442.5|4443.1|4442.5|4443.35|4442.75|4443.1|4442.5|259
1628751440000|2021-08-12 06:57:20|||||||||39
1628751450000|2021-08-12 06:57:30|||||||||40
1628751460000|2021-08-12 06:57:40|4443.22|4442.62|4443.35|4442.75|4443.35|4442.75|4443.22|4442.62|27
1628751470000|2021-08-12 06:57:50|4443.22|4442.62|4443.1|4442.5|4443.22|4442.62|4443.1|4442.5|14
1628751480000|2021-08-12 06:58:00|4443.35|4442.75|4443.35|4442.75|4443.35|4442.75|4443.35|4442.75|16
1628751490000|2021-08-12 06:58:10|4443.47|4442.87|4443.35|4442.75|4443.47|4442.87|4443.35|4442.75|59
1628751500000|2021-08-12 06:58:20|||||||||1
1628751510000|2021-08-12 06:58:30|4443.1|4442.5|4443.1|4442.5|4443.1|4442.5|4443.1|4442.5|21
1628751520000|2021-08-12 06:58:40|4442.85|4442.25|4442.85|4442.25|4442.85|4442.25|4442.85|4442.25|17
1628751530000|2021-08-12 06:58:50|4442.72|4442.12|4442.6|4442|4442.85|4442.25|4442.6|4442|35
1628751540000|2021-08-12 06:59:00|4442.85|4442.25|4442.85|4442.25|4442.85|4442.25|4442.85|4442.25|62
1628751550000|2021-08-12 06:59:10|||||||||1
1628751560000|2021-08-12 06:59:20|4442.72|4442.12|4442.6|4442|4442.85|4442.25|4442.6|4442|24
1628751570000|2021-08-12 06:59:30|4442.72|4442.12|4442.6|4442|4442.85|4442.25|4442.6|4442|6
1628751580000|2021-08-12 06:59:40|4442.47|4441.87|4442.35|4441.75|4442.47|4441.87|4442.35|4441.75|28
1628751590000|2021-08-12 06:59:50|4442.6|4442|4442.85|4442.25|4442.85|4442.25|4442.6|4442|117
1628751600000|2021-08-12 07:00:00|4443.1|4442.5|4443.1|4442.5|4443.72|4443.12|4442.85|4442.25|668
1628751610000|2021-08-12 07:00:10|4443.22|4442.62|4443.35|4442.75|4443.35|4442.75|4442.72|4442.12|288
1628751620000|2021-08-12 07:00:20|4443.22|4442.62|4443.85|4443.25|4443.85|4443.25|4443.1|4442.5|155
1628751630000|2021-08-12 07:00:30|4444.1|4443.5|4444.35|4443.75|4444.35|4443.75|4444.1|4443.5|274
1628751640000|2021-08-12 07:00:40|4444.22|4443.62|4443.35|4442.75|4444.22|4443.62|4443.35|4442.75|149
1628751650000|2021-08-12 07:00:50|4443.47|4442.87|4443.6|4443|4443.85|4443.25|4443.35|4442.75|122
1628751660000|2021-08-12 07:01:00|4443.85|4443.25|4443.85|4443.25|4443.97|4443.37|4443.6|4443|52
1628751670000|2021-08-12 07:01:10|4443.97|4443.37|4443.85|4443.25|4443.97|4443.37|4443.6|4443|81
1628751680000|2021-08-12 07:01:20|4443.72|4443.12|4443.1|4442.5|4443.85|4443.25|4443.1|4442.5|57
1628751690000|2021-08-12 07:01:30|4443.22|4442.62|4442.85|4442.25|4443.35|4442.75|4442.85|4442.25|91
1628751700000|2021-08-12 07:01:40|4442.72|4442.12|4442.35|4441.75|4442.72|4442.12|4442.35|4441.75|73
1628751710000|2021-08-12 07:01:50|||||||||41
1628751720000|2021-08-12 07:02:00|4442.47|4441.87|4442.6|4442|4442.6|4442|4442.35|4441.75|103
1628751730000|2021-08-12 07:02:10|4442.47|4441.87|4442.6|4442|4443.1|4442.5|4442.47|4441.87|74
1628751740000|2021-08-12 07:02:20|4442.85|4442.25|4442.85|4442.25|4442.85|4442.25|4442.6|4442|88
1628751750000|2021-08-12 07:02:30|4442.72|4442.12|4442.6|4442|4442.72|4442.12|4442.35|4441.75|44
1628751760000|2021-08-12 07:02:40|4442.72|4442.12|4442.6|4442|4442.72|4442.12|4442.35|4441.75|74
1628751770000|2021-08-12 07:02:50|4442.85|4442.25|4443.1|4442.5|4443.1|4442.5|4442.6|4442|53
1628751780000|2021-08-12 07:03:00|4442.97|4442.37|4442.6|4442|4443.1|4442.5|4442.6|4442|39
1628751790000|2021-08-12 07:03:10|4442.72|4442.12|4442.85|4442.25|4442.85|4442.25|4442.72|4442.12|15
1628751800000|2021-08-12 07:03:20|4443.1|4442.5|4443.1|4442.5|4443.1|4442.5|4443.1|4442.5|24
1628751810000|2021-08-12 07:03:30|4442.97|4442.37|4442.85|4442.25|4442.97|4442.37|4442.85|4442.25|32
1628751820000|2021-08-12 07:03:40|4442.97|4442.37|4442.85|4442.25|4443.1|4442.5|4442.85|4442.25|44
1628751830000|2021-08-12 07:03:50|4442.72|4442.12|4443.1|4442.5|4443.1|4442.5|4442.6|4442|83
1628751840000|2021-08-12 07:04:00|4443.22|4442.62|4443.22|4442.62|4443.35|4442.75|4443.1|4442.5|84
1628751850000|2021-08-12 07:04:10|4443.35|4442.75|4443.1|4442.5|4443.35|4442.75|4443.1|4442.5|47
1628751860000|2021-08-12 07:04:20|4443.35|4442.75|4443.35|4442.75|4443.35|4442.75|4443.1|4442.5|49
1628751870000|2021-08-12 07:04:30|4443.1|4442.5|4443.1|4442.5|4443.1|4442.5|4443.1|4442.5|17
1628751880000|2021-08-12 07:04:40|||||||||8
1628751890000|2021-08-12 07:04:50|4442.85|4442.25|4442.85|4442.25|4442.97|4442.37|4442.85|4442.25|28
1628751900000|2021-08-12 07:05:00|4442.97|4442.37|4442.85|4442.25|4443.1|4442.5|4442.85|4442.25|76
1628751910000|2021-08-12 07:05:10|4442.97|4442.37|4442.85|4442.25|4443.1|4442.5|4442.85|4442.25|83
1628751920000|2021-08-12 07:05:20|4442.6|4442|4442.35|4441.75|4442.85|4442.25|4442.35|4441.75|54
1628751930000|2021-08-12 07:05:30|4442.47|4441.87|4442.35|4441.75|4442.6|4442|4442.35|4441.75|52
1628751940000|2021-08-12 07:05:40|4442.1|4441.5|4442.6|4442|4442.6|4442|4442.1|4441.5|29
1628751950000|2021-08-12 07:05:50|4442.47|4441.87|4442.6|4442|4442.6|4442|4442.47|4441.87|22
1628751960000|2021-08-12 07:06:00|4442.47|4441.87|4442.47|4441.87|4442.6|4442|4442.35|4441.75|75
1628751970000|2021-08-12 07:06:10|4442.6|4442|4442.6|4442|4442.85|4442.25|4442.35|4441.75|20
1628751980000|2021-08-12 07:06:20|4442.72|4442.12|4442.6|4442|4442.85|4442.25|4442.6|4442|36
1628751990000|2021-08-12 07:06:30|4442.72|4442.12|4443.1|4442.5|4443.1|4442.5|4442.6|4442|64
1628752000000|2021-08-12 07:06:40|4443.35|4442.75|4443.35|4442.75|4443.35|4442.75|4443.22|4442.62|110
1628752010000|2021-08-12 07:06:50|4443.6|4443|4443.6|4443|4443.6|4443|4443.6|4443|105
1628752020000|2021-08-12 07:07:00|4443.85|4443.25|4443.47|4442.87|4443.85|4443.25|4443.35|4442.75|140
1628752030000|2021-08-12 07:07:10|4443.6|4443|4443.35|4442.75|4443.6|4443|4443.35|4442.75|2
1628752040000|2021-08-12 07:07:20|4443.47|4442.87|4443.35|4442.75|4443.6|4443|4443.35|4442.75|25
1628752050000|2021-08-12 07:07:30|4443.1|4442.5|4443.1|4442.5|4443.22|4442.62|4443.1|4442.5|19
1628752060000|2021-08-12 07:07:40|4442.85|4442.25|4442.85|4442.25|4442.85|4442.25|4442.85|4442.25|38
1628752070000|2021-08-12 07:07:50|4443.1|4442.5|4443.1|4442.5|4443.22|4442.62|4443.1|4442.5|29
1628752080000|2021-08-12 07:08:00|4443.22|4442.62|4443.22|4442.62|4443.35|4442.75|4443.1|4442.5|33
1628752090000|2021-08-12 07:08:10|4443.1|4442.5|4443.22|4442.62|4443.35|4442.75|4443.1|4442.5|13
1628752100000|2021-08-12 07:08:20|4443.1|4442.5|4443.35|4442.75|4443.35|4442.75|4443.1|4442.5|8
1628752110000|2021-08-12 07:08:30|4443.22|4442.62|4443.35|4442.75|4443.35|4442.75|4443.1|4442.5|11
1628752120000|2021-08-12 07:08:40|4443.22|4442.62|4443.1|4442.5|4443.22|4442.62|4442.97|4442.37|52
1628752130000|2021-08-12 07:08:50|4442.97|4442.37|4442.85|4442.25|4443.1|4442.5|4442.85|4442.25|14
1628752140000|2021-08-12 07:09:00|4443.1|4442.5|4442.97|4442.37|4443.1|4442.5|4442.85|4442.25|68
1628752150000|2021-08-12 07:09:10|4443.1|4442.5|4443.1|4442.5|4443.1|4442.5|4442.85|4442.25|21
1628752160000|2021-08-12 07:09:20|4442.97|4442.37|4442.85|4442.25|4442.97|4442.37|4442.85|4442.25|16
1628752170000|2021-08-12 07:09:30|4442.6|4442|4442.85|4442.25|4442.85|4442.25|4442.6|4442|40
1628752180000|2021-08-12 07:09:40|||||||||1
1628752190000|2021-08-12 07:09:50|4442.97|4442.37|4443.1|4442.5|4443.1|4442.5|4442.97|4442.37|22
1628752200000|2021-08-12 07:10:00|4443.35|4442.75|4443.1|4442.5|4443.35|4442.75|4443.1|4442.5|63
1628752210000|2021-08-12 07:10:10|4443.22|4442.62|4443.35|4442.75|4443.35|4442.75|4443.1|4442.5|21
1628752220000|2021-08-12 07:10:20|4443.47|4442.87|4443.1|4442.5|4443.47|4442.87|4443.1|4442.5|40
1628752230000|2021-08-12 07:10:30|4443.22|4442.62|4443.1|4442.5|4443.35|4442.75|4443.1|4442.5|14
1628752240000|2021-08-12 07:10:40|4443.22|4442.62|4442.85|4442.25|4443.22|4442.62|4442.85|4442.25|17
1628752250000|2021-08-12 07:10:50|||||||||12
1628752260000|2021-08-12 07:11:00|4442.72|4442.12|4442.35|4441.75|4442.72|4442.12|4442.35|4441.75|120
1628752270000|2021-08-12 07:11:10|||||||||48
1628752280000|2021-08-12 07:11:20|4442.47|4441.87|4442.35|4441.75|4442.47|4441.87|4442.35|4441.75|14
1628752290000|2021-08-12 07:11:30|4442.6|4442|4442.6|4442|4442.6|4442|4442.35|4441.75|29
1628752300000|2021-08-12 07:11:40|4442.47|4441.87|4442.85|4442.25|4442.85|4442.25|4442.47|4441.87|16
1628752310000|2021-08-12 07:11:50|4442.72|4442.12|4442.85|4442.25|4442.85|4442.25|4442.6|4442|1
1628752320000|2021-08-12 07:12:00|4442.72|4442.12|4442.85|4442.25|4442.85|4442.25|4442.6|4442|31
1628752330000|2021-08-12 07:12:10|4442.72|4442.12|4442.72|4442.12|4442.85|4442.25|4442.6|4442|22
1628752340000|2021-08-12 07:12:20|4442.6|4442|4442.72|4442.12|4442.85|4442.25|4442.6|4442|9
1628752350000|2021-08-12 07:12:30|4442.6|4442|4442.72|4442.12|4442.85|4442.25|4442.6|4442|13
1628752360000|2021-08-12 07:12:40|4442.85|4442.25|4442.85|4442.25|4442.85|4442.25|4442.6|4442|42
1628752370000|2021-08-12 07:12:50|4442.72|4442.12|4442.85|4442.25|4442.85|4442.25|4442.6|4442|24
1628752380000|2021-08-12 07:13:00|||||||||1
1628752390000|2021-08-12 07:13:10|4443.1|4442.5|4443.1|4442.5|4443.1|4442.5|4443.1|4442.5|15
1628752400000|2021-08-12 07:13:20|4443.22|4442.62|4443.35|4442.75|4443.35|4442.75|4443.1|4442.5|40
1628752410000|2021-08-12 07:13:30|4443.22|4442.62|4443.35|4442.75|4443.35|4442.75|4443.1|4442.5|23
1628752420000|2021-08-12 07:13:40|4443.6|4443|4443.6|4443|4443.6|4443|4443.6|4443|18
1628752430000|2021-08-12 07:13:50|4443.47|4442.87|4443.6|4443|4443.6|4443|4443.47|4442.87|12
1628752440000|2021-08-12 07:14:00|4443.47|4442.87|4443.35|4442.75|4443.6|4443|4443.35|4442.75|27
1628752450000|2021-08-12 07:14:10|4443.47|4442.87|4443.6|4443|4443.6|4443|4443.47|4442.87|18
1628752460000|2021-08-12 07:14:20|4443.85|4443.25|4443.6|4443|4443.85|4443.25|4443.6|4443|25
1628752470000|2021-08-12 07:14:30|4443.35|4442.75|4443.35|4442.75|4443.35|4442.75|4443.1|4442.5|163
1628752480000|2021-08-12 07:14:40|4443.1|4442.5|4443.1|4442.5|4443.22|4442.62|4443.1|4442.5|78
1628752490000|2021-08-12 07:14:50|4442.85|4442.25|4442.85|4442.25|4442.97|4442.37|4442.85|4442.25|49
1628752500000|2021-08-12 07:15:00|4442.72|4442.12|4443.1|4442.5|4443.1|4442.5|4442.6|4442|222
1628752510000|2021-08-12 07:15:10|4442.97|4442.37|4442.85|4442.25|4443.1|4442.5|4442.85|4442.25|5
1628752520000|2021-08-12 07:15:20|4443.1|4442.5|4442.85|4442.25|4443.1|4442.5|4442.85|4442.25|67
1628752530000|2021-08-12 07:15:30|4443.1|4442.5|4442.85|4442.25|4443.1|4442.5|4442.85|4442.25|63
1628752540000|2021-08-12 07:15:40|4443.1|4442.5|4443.1|4442.5|4443.1|4442.5|4443.1|4442.5|40
1628752550000|2021-08-12 07:15:50|4443.35|4442.75|4443.35|4442.75|4443.35|4442.75|4443.35|4442.75|52
1628752560000|2021-08-12 07:16:00|||||||||50
1628752570000|2021-08-12 07:16:10|||||||||3
1628752580000|2021-08-12 07:16:20|||||||||5
1628752590000|2021-08-12 07:16:30|||||||||3
1628752600000|2021-08-12 07:16:40|||||||||30
1628752610000|2021-08-12 07:16:50|4443.22|4442.62|4443.1|4442.5|4443.22|4442.62|4443.1|4442.5|21
1628752620000|2021-08-12 07:17:00|4442.97|4442.37|4443.1|4442.5|4443.1|4442.5|4442.85|4442.25|59
1628752630000|2021-08-12 07:17:10|||||||||8
1628752650000|2021-08-12 07:17:30|4443.22|4442.62|4443.1|4442.5|4443.35|4442.75|4443.1|4442.5|78
1628752660000|2021-08-12 07:17:40|4442.85|4442.25|4443.1|4442.5|4443.1|4442.5|4442.85|4442.25|129
1628752670000|2021-08-12 07:17:50|||||||||58
1628752680000|2021-08-12 07:18:00|||||||||8
1628752690000|2021-08-12 07:18:10|||||||||3
1628752700000|2021-08-12 07:18:20|4443.22|4442.62|4443.35|4442.75|4443.35|4442.75|4443.22|4442.62|31
1628752710000|2021-08-12 07:18:30|4443.1|4442.5|4442.85|4442.25|4443.1|4442.5|4442.85|4442.25|38
1628752720000|2021-08-12 07:18:40|4443.1|4442.5|4443.22|4442.62|4443.35|4442.75|4443.1|4442.5|138
1628752730000|2021-08-12 07:18:50|4443.35|4442.75|4443.1|4442.5|4443.35|4442.75|4443.1|4442.5|47
1628752740000|2021-08-12 07:19:00|||||||||7
1628752750000|2021-08-12 07:19:10|4443.22|4442.62|4443.1|4442.5|4443.35|4442.75|4443.1|4442.5|71
1628752770000|2021-08-12 07:19:30|4443.22|4442.62|4443.35|4442.75|4443.35|4442.75|4443.22|4442.62|72
1628752780000|2021-08-12 07:19:40|4443.6|4443|4443.35|4442.75|4443.6|4443|4443.35|4442.75|44
1628752790000|2021-08-12 07:19:50|4443.47|4442.87|4443.85|4443.25|4443.85|4443.25|4443.47|4442.87|105
1628752800000|2021-08-12 07:20:00|4443.6|4443|4444.35|4443.75|4444.35|4443.75|4443.6|4443|159
1628752810000|2021-08-12 07:20:10|4444.1|4443.5|4444.22|4443.62|4444.35|4443.75|4444.1|4443.5|141
1628752820000|2021-08-12 07:20:20|4444.1|4443.5|4445.35|4444.75|4445.35|4444.75|4444.1|4443.5|556
1628752830000|2021-08-12 07:20:30|4445.1|4444.5|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|449
1628752840000|2021-08-12 07:20:40|4444.6|4444|4444.85|4444.25|4444.85|4444.25|4444.6|4444|155
1628752850000|2021-08-12 07:20:50|4444.6|4444|4444.85|4444.25|4444.85|4444.25|4444.6|4444|43
1628752860000|2021-08-12 07:21:00|4444.6|4444|4444.85|4444.25|4444.85|4444.25|4444.6|4444|117
1628752870000|2021-08-12 07:21:10|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|51
1628752880000|2021-08-12 07:21:20|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.6|4444|75
1628752890000|2021-08-12 07:21:30|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|34
1628752900000|2021-08-12 07:21:40|4444.85|4444.25|4444.6|4444|4444.85|4444.25|4444.6|4444|72
1628752910000|2021-08-12 07:21:50|4444.72|4444.12|4444.6|4444|4444.85|4444.25|4444.6|4444|37
1628752920000|2021-08-12 07:22:00|||||||||1
1628752930000|2021-08-12 07:22:10|||||||||2
1628752940000|2021-08-12 07:22:20|||||||||4
1628752950000|2021-08-12 07:22:30|4444.35|4443.75|4444.47|4443.87|4444.6|4444|4444.35|4443.75|69
1628752960000|2021-08-12 07:22:40|4444.35|4443.75|4444.6|4444|4444.6|4444|4444.35|4443.75|8
1628752980000|2021-08-12 07:23:00|||||||||36
1628752990000|2021-08-12 07:23:10|4444.72|4444.12|4444.35|4443.75|4444.85|4444.25|4444.35|4443.75|208
1628753000000|2021-08-12 07:23:20|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|91
1628753010000|2021-08-12 07:23:30|4444.85|4444.25|4444.6|4444|4444.85|4444.25|4444.35|4443.75|315
1628753020000|2021-08-12 07:23:40|4444.35|4443.75|4444.6|4444|4444.6|4444|4444.35|4443.75|83
1628753030000|2021-08-12 07:23:50|4444.72|4444.12|4444.6|4444|4444.72|4444.12|4444.6|4444|45
1628753040000|2021-08-12 07:24:00|4444.72|4444.12|4444.6|4444|4444.85|4444.25|4444.6|4444|20
1628753050000|2021-08-12 07:24:10|4444.35|4443.75|4444.1|4443.5|4444.35|4443.75|4444.1|4443.5|37
1628753060000|2021-08-12 07:24:20|4443.85|4443.25|4444.1|4443.5|4444.1|4443.5|4443.85|4443.25|32
1628753070000|2021-08-12 07:24:30|4443.97|4443.37|4443.85|4443.25|4444.1|4443.5|4443.85|4443.25|49
1628753080000|2021-08-12 07:24:40|||||||||8
1628753090000|2021-08-12 07:24:50|4443.72|4443.12|4443.85|4443.25|4443.85|4443.25|4443.72|4443.12|54
1628753100000|2021-08-12 07:25:00|||||||||21
1628753110000|2021-08-12 07:25:10|||||||||6
1628753120000|2021-08-12 07:25:20|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|4443.97|4443.37|22
1628753130000|2021-08-12 07:25:30|4443.97|4443.37|4443.6|4443|4443.97|4443.37|4443.6|4443|56
1628753140000|2021-08-12 07:25:40|4443.72|4443.12|4443.6|4443|4443.85|4443.25|4443.6|4443|43
1628753150000|2021-08-12 07:25:50|4443.47|4442.87|4443.35|4442.75|4443.47|4442.87|4443.35|4442.75|43
1628753160000|2021-08-12 07:26:00|4443.1|4442.5|4443.1|4442.5|4443.1|4442.5|4443.1|4442.5|75
1628753170000|2021-08-12 07:26:10|||||||||3
1628753180000|2021-08-12 07:26:20|||||||||84
1628753190000|2021-08-12 07:26:30|4442.97|4442.37|4443.1|4442.5|4443.1|4442.5|4442.97|4442.37|29
1628753200000|2021-08-12 07:26:40|4443.22|4442.62|4443.22|4442.62|4443.22|4442.62|4443.1|4442.5|47
1628753210000|2021-08-12 07:26:50|4443.1|4442.5|4443.35|4442.75|4443.35|4442.75|4443.1|4442.5|5
1628753220000|2021-08-12 07:27:00|4443.22|4442.62|4443.35|4442.75|4443.6|4443|4443.1|4442.5|83
1628753230000|2021-08-12 07:27:10|4443.22|4442.62|4443.22|4442.62|4443.35|4442.75|4443.1|4442.5|44
1628753240000|2021-08-12 07:27:20|4443.35|4442.75|4443.6|4443|4443.6|4443|4443.1|4442.5|59
1628753250000|2021-08-12 07:27:30|4443.47|4442.87|4443.35|4442.75|4443.47|4442.87|4443.35|4442.75|52
1628753260000|2021-08-12 07:27:40|||||||||8
1628753270000|2021-08-12 07:27:50|||||||||34
1628753280000|2021-08-12 07:28:00|4443.6|4443|4443.85|4443.25|4443.85|4443.25|4443.47|4442.87|52
1628753290000|2021-08-12 07:28:10|||||||||3
1628753300000|2021-08-12 07:28:20|4443.6|4443|4443.6|4443|4443.6|4443|4443.6|4443|8
1628753310000|2021-08-12 07:28:30|4443.47|4442.87|4443.35|4442.75|4443.47|4442.87|4443.35|4442.75|16
1628753320000|2021-08-12 07:28:40|4443.47|4442.87|4443.85|4443.25|4443.85|4443.25|4443.47|4442.87|48
1628753330000|2021-08-12 07:28:50|4444.1|4443.5|4444.22|4443.62|4444.22|4443.62|4444.1|4443.5|65
1628753340000|2021-08-12 07:29:00|4444.35|4443.75|4444.35|4443.75|4444.47|4443.87|4444.35|4443.75|47
1628753350000|2021-08-12 07:29:10|||||||||2
1628753360000|2021-08-12 07:29:20|4444.1|4443.5|4444.22|4443.62|4444.35|4443.75|4444.1|4443.5|47
1628753370000|2021-08-12 07:29:30|4444.35|4443.75|4444.35|4443.75|4444.35|4443.75|4444.1|4443.5|20
1628753380000|2021-08-12 07:29:40|4444.22|4443.62|4444.1|4443.5|4444.35|4443.75|4444.1|4443.5|20
1628753390000|2021-08-12 07:29:50|||||||||3
1628753400000|2021-08-12 07:30:00|4444.35|4443.75|4444.6|4444|4444.6|4444|4444.1|4443.5|79
1628753410000|2021-08-12 07:30:10|||||||||3
1628753420000|2021-08-12 07:30:20|4444.35|4443.75|4444.6|4444|4444.6|4444|4444.35|4443.75|80
1628753430000|2021-08-12 07:30:30|||||||||1
1628753450000|2021-08-12 07:30:50|4444.47|4443.87|4444.6|4444|4444.6|4444|4444.35|4443.75|15
1628753460000|2021-08-12 07:31:00|4444.47|4443.87|4444.6|4444|4444.72|4444.12|4444.47|4443.87|51
1628753470000|2021-08-12 07:31:10|4444.35|4443.75|4444.35|4443.75|4444.35|4443.75|4444.35|4443.75|26
1628753480000|2021-08-12 07:31:20|||||||||17
1628753490000|2021-08-12 07:31:30|||||||||6
1628753500000|2021-08-12 07:31:40|4444.22|4443.62|4444.35|4443.75|4444.35|4443.75|4444.1|4443.5|13
1628753510000|2021-08-12 07:31:50|4444.6|4444|4444.6|4444|4444.6|4444|4444.35|4443.75|21
1628753520000|2021-08-12 07:32:00|||||||||11
1628753530000|2021-08-12 07:32:10|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.6|4444|51
1628753540000|2021-08-12 07:32:20|||||||||26
1628753550000|2021-08-12 07:32:30|||||||||2
1628753560000|2021-08-12 07:32:40|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|50
1628753570000|2021-08-12 07:32:50|||||||||7
1628753580000|2021-08-12 07:33:00|4444.85|4444.25|4444.6|4444|4444.85|4444.25|4444.6|4444|34
1628753590000|2021-08-12 07:33:10|4444.72|4444.12|4444.6|4444|4444.72|4444.12|4444.6|4444|5
1628753600000|2021-08-12 07:33:20|4444.72|4444.12|4444.72|4444.12|4444.85|4444.25|4444.6|4444|39
1628753610000|2021-08-12 07:33:30|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|21
1628753620000|2021-08-12 07:33:40|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.6|4444|7
1628753630000|2021-08-12 07:33:50|4445.1|4444.5|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|41
1628753640000|2021-08-12 07:34:00|4445.1|4444.5|4444.97|4444.37|4445.1|4444.5|4444.85|4444.25|37
1628753650000|2021-08-12 07:34:10|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4444.85|4444.25|17
1628753660000|2021-08-12 07:34:20|4444.85|4444.25|4445.1|4444.5|4445.1|4444.5|4444.85|4444.25|43
1628753670000|2021-08-12 07:34:30|4444.97|4444.37|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|20
1628753680000|2021-08-12 07:34:40|4445.1|4444.5|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|11
1628753690000|2021-08-12 07:34:50|4444.6|4444|4444.6|4444|4444.72|4444.12|4444.6|4444|22
1628753700000|2021-08-12 07:35:00|4444.85|4444.25|4444.6|4444|4444.85|4444.25|4444.6|4444|26
1628753710000|2021-08-12 07:35:10|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.6|4444|69
1628753720000|2021-08-12 07:35:20|4444.72|4444.12|4444.6|4444|4444.72|4444.12|4444.6|4444|21
1628753730000|2021-08-12 07:35:30|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.72|4444.12|10
1628753740000|2021-08-12 07:35:40|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.6|4444|30
1628753750000|2021-08-12 07:35:50|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.6|4444|14
1628753760000|2021-08-12 07:36:00|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.72|4444.12|39
1628753770000|2021-08-12 07:36:10|||||||||2
1628753780000|2021-08-12 07:36:20|4444.72|4444.12|4444.6|4444|4444.85|4444.25|4444.6|4444|11
1628753790000|2021-08-12 07:36:30|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.6|4444|47
1628753800000|2021-08-12 07:36:40|4444.72|4444.12|4444.6|4444|4444.85|4444.25|4444.6|4444|11
1628753810000|2021-08-12 07:36:50|4444.72|4444.12|4444.72|4444.12|4444.85|4444.25|4444.72|4444.12|15
1628753820000|2021-08-12 07:37:00|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|4
1628753830000|2021-08-12 07:37:10|||||||||2
1628753850000|2021-08-12 07:37:30|4444.47|4443.87|4444.85|4444.25|4444.85|4444.25|4444.47|4443.87|81
1628753860000|2021-08-12 07:37:40|4444.97|4444.37|4444.85|4444.25|4444.97|4444.37|4444.85|4444.25|54
1628753870000|2021-08-12 07:37:50|||||||||8
1628753880000|2021-08-12 07:38:00|4444.97|4444.37|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|39
1628753890000|2021-08-12 07:38:10|4444.97|4444.37|4444.85|4444.25|4444.97|4444.37|4444.85|4444.25|57
1628753910000|2021-08-12 07:38:30|||||||||95
1628753920000|2021-08-12 07:38:40|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.6|4444|43
1628753930000|2021-08-12 07:38:50|||||||||1
1628753940000|2021-08-12 07:39:00|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.6|4444|53
1628753950000|2021-08-12 07:39:10|4444.97|4444.37|4444.85|4444.25|4444.97|4444.37|4444.85|4444.25|39
1628753960000|2021-08-12 07:39:20|4445.1|4444.5|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|9
1628753970000|2021-08-12 07:39:30|||||||||3
1628753980000|2021-08-12 07:39:40|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|28
1628753990000|2021-08-12 07:39:50|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|24
1628754000000|2021-08-12 07:40:00|||||||||16
1628754010000|2021-08-12 07:40:10|||||||||1
1628754020000|2021-08-12 07:40:20|||||||||4
1628754030000|2021-08-12 07:40:30|4445.1|4444.5|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|38
1628754040000|2021-08-12 07:40:40|||||||||2
1628754050000|2021-08-12 07:40:50|||||||||22
1628754060000|2021-08-12 07:41:00|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|35
1628754070000|2021-08-12 07:41:10|4445.1|4444.5|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|32
1628754080000|2021-08-12 07:41:20|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.85|4444.25|25
1628754090000|2021-08-12 07:41:30|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.85|4444.25|8
1628754100000|2021-08-12 07:41:40|||||||||1
1628754110000|2021-08-12 07:41:50|4444.97|4444.37|4444.85|4444.25|4444.97|4444.37|4444.85|4444.25|22
1628754120000|2021-08-12 07:42:00|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.97|4444.37|16
1628754130000|2021-08-12 07:42:10|4444.85|4444.25|4444.72|4444.12|4444.85|4444.25|4444.6|4444|93
1628754140000|2021-08-12 07:42:20|4444.6|4444|4444.6|4444|4444.85|4444.25|4444.6|4444|20
1628754150000|2021-08-12 07:42:30|4444.72|4444.12|4444.6|4444|4444.72|4444.12|4444.6|4444|14
1628754160000|2021-08-12 07:42:40|4444.72|4444.12|4444.72|4444.12|4444.85|4444.25|4444.6|4444|9
1628754170000|2021-08-12 07:42:50|4444.85|4444.25|4444.6|4444|4444.85|4444.25|4444.6|4444|8
1628754180000|2021-08-12 07:43:00|4444.72|4444.12|4444.85|4444.25|4444.85|4444.25|4444.6|4444|16
1628754190000|2021-08-12 07:43:10|4444.6|4444|4444.85|4444.25|4444.85|4444.25|4444.6|4444|18
1628754200000|2021-08-12 07:43:20|4444.97|4444.37|4444.85|4444.25|4444.97|4444.37|4444.85|4444.25|35
1628754220000|2021-08-12 07:43:40|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|24
1628754230000|2021-08-12 07:43:50|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|17
1628754240000|2021-08-12 07:44:00|4444.6|4444|4444.85|4444.25|4444.85|4444.25|4444.6|4444|10
1628754250000|2021-08-12 07:44:10|4444.72|4444.12|4444.6|4444|4444.85|4444.25|4444.6|4444|5
1628754260000|2021-08-12 07:44:20|4444.72|4444.12|4444.6|4444|4444.85|4444.25|4444.6|4444|14
1628754270000|2021-08-12 07:44:30|||||||||20
1628754280000|2021-08-12 07:44:40|4444.72|4444.12|4444.6|4444|4444.72|4444.12|4444.6|4444|4
1628754290000|2021-08-12 07:44:50|4444.72|4444.12|4444.6|4444|4444.85|4444.25|4444.6|4444|39
1628754300000|2021-08-12 07:45:00|4444.72|4444.12|4444.85|4444.25|4445.1|4444.5|4444.72|4444.12|19
1628754310000|2021-08-12 07:45:10|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|10
1628754320000|2021-08-12 07:45:20|4444.97|4444.37|4444.97|4444.37|4445.1|4444.5|4444.85|4444.25|34
1628754330000|2021-08-12 07:45:30|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|29
1628754340000|2021-08-12 07:45:40|4444.6|4444|4444.85|4444.25|4444.85|4444.25|4444.6|4444|22
1628754350000|2021-08-12 07:45:50|||||||||4
1628754360000|2021-08-12 07:46:00|||||||||5
1628754370000|2021-08-12 07:46:10|||||||||8
1628754390000|2021-08-12 07:46:30|4445.1|4444.5|4444.97|4444.37|4445.1|4444.5|4444.97|4444.37|67
1628754400000|2021-08-12 07:46:40|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|0
1628754410000|2021-08-12 07:46:50|||||||||4
1628754420000|2021-08-12 07:47:00|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|27
1628754430000|2021-08-12 07:47:10|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|43
1628754440000|2021-08-12 07:47:20|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|13
1628754450000|2021-08-12 07:47:30|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|14
1628754460000|2021-08-12 07:47:40|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|14
1628754470000|2021-08-12 07:47:50|||||||||4
1628754480000|2021-08-12 07:48:00|||||||||10
1628754490000|2021-08-12 07:48:10|||||||||11
1628754500000|2021-08-12 07:48:20|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|128
1628754510000|2021-08-12 07:48:30|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.6|4445|45
1628754530000|2021-08-12 07:48:50|4445.72|4445.12|4445.72|4445.12|4445.85|4445.25|4445.6|4445|30
1628754540000|2021-08-12 07:49:00|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|13
1628754550000|2021-08-12 07:49:10|||||||||14
1628754560000|2021-08-12 07:49:20|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|27
1628754570000|2021-08-12 07:49:30|||||||||12
1628754580000|2021-08-12 07:49:40|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|168
1628754590000|2021-08-12 07:49:50|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|9
1628754600000|2021-08-12 07:50:00|||||||||16
1628754610000|2021-08-12 07:50:10|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|4
1628754620000|2021-08-12 07:50:20|||||||||23
1628754640000|2021-08-12 07:50:40|||||||||4
1628754650000|2021-08-12 07:50:50|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|14
1628754660000|2021-08-12 07:51:00|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|39
1628754680000|2021-08-12 07:51:20|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|29
1628754690000|2021-08-12 07:51:30|||||||||6
1628754700000|2021-08-12 07:51:40|||||||||1
1628754710000|2021-08-12 07:51:50|||||||||2
1628754720000|2021-08-12 07:52:00|4445.6|4445|4445.6|4445|4445.85|4445.25|4445.6|4445|29
1628754730000|2021-08-12 07:52:10|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|23
1628754740000|2021-08-12 07:52:20|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|13
1628754760000|2021-08-12 07:52:40|||||||||30
1628754770000|2021-08-12 07:52:50|4445.35|4444.75|4445.35|4444.75|4445.6|4445|4445.35|4444.75|36
1628754780000|2021-08-12 07:53:00|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|25
1628754790000|2021-08-12 07:53:10|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|40
1628754800000|2021-08-12 07:53:20|||||||||25
1628754810000|2021-08-12 07:53:30|||||||||1
1628754830000|2021-08-12 07:53:50|||||||||5
1628754840000|2021-08-12 07:54:00|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|30
1628754850000|2021-08-12 07:54:10|4445.97|4445.37|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|13
1628754860000|2021-08-12 07:54:20|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|5
1628754870000|2021-08-12 07:54:30|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|37
1628754880000|2021-08-12 07:54:40|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.6|4445|19
1628754890000|2021-08-12 07:54:50|4445.6|4445|4445.85|4445.25|4445.85|4445.25|4445.6|4445|21
1628754900000|2021-08-12 07:55:00|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.6|4445|14
1628754910000|2021-08-12 07:55:10|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|7
1628754930000|2021-08-12 07:55:30|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|44
1628754940000|2021-08-12 07:55:40|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|11
1628754950000|2021-08-12 07:55:50|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|8
1628754960000|2021-08-12 07:56:00|4445.72|4445.12|4445.72|4445.12|4445.72|4445.12|4445.72|4445.12|6
1628754970000|2021-08-12 07:56:10|4445.6|4445|4445.6|4445|4445.85|4445.25|4445.6|4445|6
1628754990000|2021-08-12 07:56:30|||||||||1
1628755000000|2021-08-12 07:56:40|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|36
1628755010000|2021-08-12 07:56:50|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.6|4445|54
1628755020000|2021-08-12 07:57:00|||||||||12
1628755030000|2021-08-12 07:57:10|||||||||28
1628755040000|2021-08-12 07:57:20|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.97|4445.37|5
1628755050000|2021-08-12 07:57:30|||||||||6
1628755070000|2021-08-12 07:57:50|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|57
1628755080000|2021-08-12 07:58:00|||||||||8
1628755100000|2021-08-12 07:58:20|4446.1|4445.5|4446.22|4445.62|4446.35|4445.75|4446.1|4445.5|45
1628755110000|2021-08-12 07:58:30|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4
1628755120000|2021-08-12 07:58:40|||||||||5
1628755130000|2021-08-12 07:58:50|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|20
1628755140000|2021-08-12 07:59:00|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|26
1628755150000|2021-08-12 07:59:10|||||||||4
1628755160000|2021-08-12 07:59:20|||||||||15
1628755170000|2021-08-12 07:59:30|||||||||3
1628755180000|2021-08-12 07:59:40|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|27
1628755190000|2021-08-12 07:59:50|4445.97|4445.37|4445.97|4445.37|4446.1|4445.5|4445.85|4445.25|14
1628755200000|2021-08-12 08:00:00|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.6|4445|78
1628755210000|2021-08-12 08:00:10|||||||||2
1628755220000|2021-08-12 08:00:20|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|14
1628755230000|2021-08-12 08:00:30|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.6|4445|44
1628755240000|2021-08-12 08:00:40|4445.35|4444.75|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|30
1628755250000|2021-08-12 08:00:50|4445.1|4444.5|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|51
1628755260000|2021-08-12 08:01:00|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.22|4444.62|38
1628755270000|2021-08-12 08:01:10|4445.1|4444.5|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|78
1628755280000|2021-08-12 08:01:20|4444.85|4444.25|4445.1|4444.5|4445.1|4444.5|4444.85|4444.25|90
1628755290000|2021-08-12 08:01:30|4444.97|4444.37|4444.85|4444.25|4444.97|4444.37|4444.85|4444.25|3
1628755300000|2021-08-12 08:01:40|4445.1|4444.5|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|140
1628755320000|2021-08-12 08:02:00|||||||||33
1628755330000|2021-08-12 08:02:10|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|10
1628755340000|2021-08-12 08:02:20|||||||||1
1628755350000|2021-08-12 08:02:30|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|65
1628755360000|2021-08-12 08:02:40|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|94
1628755390000|2021-08-12 08:03:10|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|17
1628755400000|2021-08-12 08:03:20|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|31
1628755410000|2021-08-12 08:03:30|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.6|4445|38
1628755420000|2021-08-12 08:03:40|||||||||3
1628755430000|2021-08-12 08:03:50|||||||||1
1628755440000|2021-08-12 08:04:00|||||||||4
1628755450000|2021-08-12 08:04:10|||||||||1
1628755460000|2021-08-12 08:04:20|||||||||1
1628755470000|2021-08-12 08:04:30|||||||||1
1628755480000|2021-08-12 08:04:40|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|48
1628755490000|2021-08-12 08:04:50|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|23
1628755500000|2021-08-12 08:05:00|||||||||6
1628755510000|2021-08-12 08:05:10|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|24
1628755520000|2021-08-12 08:05:20|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|17
1628755530000|2021-08-12 08:05:30|||||||||1
1628755540000|2021-08-12 08:05:40|||||||||21
1628755550000|2021-08-12 08:05:50|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|54
1628755560000|2021-08-12 08:06:00|||||||||7
1628755570000|2021-08-12 08:06:10|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|32
1628755580000|2021-08-12 08:06:20|4445.85|4445.25|4445.97|4445.37|4445.97|4445.37|4445.85|4445.25|61
1628755590000|2021-08-12 08:06:30|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|0
1628755600000|2021-08-12 08:06:40|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|15
1628755620000|2021-08-12 08:07:00|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|51
1628755640000|2021-08-12 08:07:20|4445.6|4445|4445.6|4445|4445.6|4445|4445.35|4444.75|33
1628755650000|2021-08-12 08:07:30|||||||||2
1628755660000|2021-08-12 08:07:40|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|30
1628755670000|2021-08-12 08:07:50|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|35
1628755680000|2021-08-12 08:08:00|||||||||2
1628755690000|2021-08-12 08:08:10|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|17
1628755700000|2021-08-12 08:08:20|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|29
1628755720000|2021-08-12 08:08:40|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|72
1628755730000|2021-08-12 08:08:50|4445.35|4444.75|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|64
1628755740000|2021-08-12 08:09:00|4445.35|4444.75|4445.22|4444.62|4445.35|4444.75|4445.1|4444.5|52
1628755750000|2021-08-12 08:09:10|4445.35|4444.75|4445.22|4444.62|4445.35|4444.75|4445.1|4444.5|4
1628755760000|2021-08-12 08:09:20|4445.1|4444.5|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|0
1628755770000|2021-08-12 08:09:30|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|27
1628755780000|2021-08-12 08:09:40|||||||||2
1628755790000|2021-08-12 08:09:50|||||||||11
1628755800000|2021-08-12 08:10:00|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|28
1628755810000|2021-08-12 08:10:10|4445.22|4444.62|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|31
1628755820000|2021-08-12 08:10:20|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|18
1628755830000|2021-08-12 08:10:30|4445.35|4444.75|4444.85|4444.25|4445.35|4444.75|4444.85|4444.25|84
1628755840000|2021-08-12 08:10:40|4445.1|4444.5|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|64
1628755850000|2021-08-12 08:10:50|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.97|4444.37|15
1628755860000|2021-08-12 08:11:00|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.22|4444.62|13
1628755870000|2021-08-12 08:11:10|||||||||7
1628755880000|2021-08-12 08:11:20|||||||||9
1628755890000|2021-08-12 08:11:30|||||||||5
1628755900000|2021-08-12 08:11:40|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|33
1628755910000|2021-08-12 08:11:50|||||||||1
1628755920000|2021-08-12 08:12:00|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.72|4444.12|72
1628755930000|2021-08-12 08:12:10|||||||||14
1628755940000|2021-08-12 08:12:20|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|41
1628755950000|2021-08-12 08:12:30|4444.72|4444.12|4444.72|4444.12|4444.85|4444.25|4444.6|4444|14
1628755960000|2021-08-12 08:12:40|4444.6|4444|4444.6|4444|4444.85|4444.25|4444.6|4444|23
1628755970000|2021-08-12 08:12:50|4444.47|4443.87|4444.47|4443.87|4444.6|4444|4444.35|4443.75|104
1628755980000|2021-08-12 08:13:00|4444.35|4443.75|4444.6|4444|4444.6|4444|4444.35|4443.75|33
1628755990000|2021-08-12 08:13:10|||||||||1
1628756000000|2021-08-12 08:13:20|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|57
1628756010000|2021-08-12 08:13:30|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|91
1628756020000|2021-08-12 08:13:40|4445.35|4444.75|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|103
1628756030000|2021-08-12 08:13:50|||||||||4
1628756040000|2021-08-12 08:14:00|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|38
1628756050000|2021-08-12 08:14:10|||||||||1
1628756070000|2021-08-12 08:14:30|||||||||5
1628756080000|2021-08-12 08:14:40|||||||||5
1628756090000|2021-08-12 08:14:50|||||||||18
1628756100000|2021-08-12 08:15:00|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.1|4444.5|154
1628756110000|2021-08-12 08:15:10|||||||||3
1628756120000|2021-08-12 08:15:20|||||||||21
1628756140000|2021-08-12 08:15:40|||||||||1
1628756160000|2021-08-12 08:16:00|||||||||20
1628756170000|2021-08-12 08:16:10|||||||||1
1628756180000|2021-08-12 08:16:20|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|365
1628756190000|2021-08-12 08:16:30|4444.85|4444.25|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|59
1628756210000|2021-08-12 08:16:50|||||||||1
1628756230000|2021-08-12 08:17:10|||||||||11
1628756250000|2021-08-12 08:17:30|||||||||5
1628756260000|2021-08-12 08:17:40|||||||||12
1628756270000|2021-08-12 08:17:50|||||||||9
1628756290000|2021-08-12 08:18:10|||||||||4
1628756300000|2021-08-12 08:18:20|||||||||2
1628756310000|2021-08-12 08:18:30|||||||||1
1628756320000|2021-08-12 08:18:40|||||||||45
1628756330000|2021-08-12 08:18:50|||||||||19
1628756340000|2021-08-12 08:19:00|4444.6|4444|4444.85|4444.25|4444.85|4444.25|4444.6|4444|36
1628756360000|2021-08-12 08:19:20|||||||||7
1628756370000|2021-08-12 08:19:30|||||||||89
1628756380000|2021-08-12 08:19:40|||||||||3
1628756390000|2021-08-12 08:19:50|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.97|4444.37|45
1628756400000|2021-08-12 08:20:00|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.97|4444.37|16
1628756410000|2021-08-12 08:20:10|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|13
1628756420000|2021-08-12 08:20:20|||||||||11
1628756450000|2021-08-12 08:20:50|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|35
1628756460000|2021-08-12 08:21:00|||||||||1
1628756470000|2021-08-12 08:21:10|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.85|4444.25|64
1628756490000|2021-08-12 08:21:30|||||||||1
1628756500000|2021-08-12 08:21:40|||||||||10
1628756520000|2021-08-12 08:22:00|||||||||4
1628756530000|2021-08-12 08:22:10|||||||||33
1628756540000|2021-08-12 08:22:20|||||||||1
1628756560000|2021-08-12 08:22:40|||||||||6
1628756570000|2021-08-12 08:22:50|||||||||1
1628756580000|2021-08-12 08:23:00|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|203
1628756600000|2021-08-12 08:23:20|4445.6|4445|4445.6|4445|4445.6|4445|4445.35|4444.75|111
1628756610000|2021-08-12 08:23:30|4445.35|4444.75|4445.35|4444.75|4445.6|4445|4445.35|4444.75|28
1628756620000|2021-08-12 08:23:40|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|69
1628756630000|2021-08-12 08:23:50|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|29
1628756640000|2021-08-12 08:24:00|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|68
1628756650000|2021-08-12 08:24:10|||||||||13
1628756660000|2021-08-12 08:24:20|||||||||2
1628756670000|2021-08-12 08:24:30|||||||||1
1628756680000|2021-08-12 08:24:40|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|66
1628756690000|2021-08-12 08:24:50|||||||||13
1628756700000|2021-08-12 08:25:00|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|61
1628756710000|2021-08-12 08:25:10|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|50
1628756720000|2021-08-12 08:25:20|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|81
1628756730000|2021-08-12 08:25:30|||||||||7
1628756740000|2021-08-12 08:25:40|||||||||6
1628756750000|2021-08-12 08:25:50|||||||||2
1628756760000|2021-08-12 08:26:00|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|34
1628756770000|2021-08-12 08:26:10|||||||||6
1628756780000|2021-08-12 08:26:20|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|17
1628756790000|2021-08-12 08:26:30|||||||||2
1628756800000|2021-08-12 08:26:40|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|28
1628756810000|2021-08-12 08:26:50|||||||||5
1628756820000|2021-08-12 08:27:00|||||||||25
1628756830000|2021-08-12 08:27:10|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|37
1628756840000|2021-08-12 08:27:20|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|44
1628756850000|2021-08-12 08:27:30|||||||||2
1628756860000|2021-08-12 08:27:40|||||||||1
1628756870000|2021-08-12 08:27:50|||||||||5
1628756880000|2021-08-12 08:28:00|||||||||5
1628756890000|2021-08-12 08:28:10|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|12
1628756900000|2021-08-12 08:28:20|||||||||3
1628756910000|2021-08-12 08:28:30|4445.72|4445.12|4445.6|4445|4445.72|4445.12|4445.6|4445|39
1628756930000|2021-08-12 08:28:50|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.72|4445.12|40
1628756940000|2021-08-12 08:29:00|||||||||7
1628756970000|2021-08-12 08:29:30|||||||||1
1628757000000|2021-08-12 08:30:00|4446.1|4445.5|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|124
1628757010000|2021-08-12 08:30:10|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.47|4445.87|57
1628757020000|2021-08-12 08:30:20|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.47|4445.87|125
1628757030000|2021-08-12 08:30:30|||||||||49
1628757040000|2021-08-12 08:30:40|||||||||9
1628757050000|2021-08-12 08:30:50|||||||||3
1628757060000|2021-08-12 08:31:00|||||||||5
1628757070000|2021-08-12 08:31:10|||||||||5
1628757080000|2021-08-12 08:31:20|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.6|4446|68
1628757090000|2021-08-12 08:31:30|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|24
1628757100000|2021-08-12 08:31:40|||||||||6
1628757110000|2021-08-12 08:31:50|4446.85|4446.25|4446.6|4446|4446.85|4446.25|4446.6|4446|38
1628757120000|2021-08-12 08:32:00|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.6|4446|19
1628757130000|2021-08-12 08:32:10|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.6|4446|10
1628757140000|2021-08-12 08:32:20|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|16
1628757150000|2021-08-12 08:32:30|||||||||3
1628757160000|2021-08-12 08:32:40|||||||||1
1628757170000|2021-08-12 08:32:50|||||||||4
1628757180000|2021-08-12 08:33:00|||||||||44
1628757190000|2021-08-12 08:33:10|||||||||3
1628757210000|2021-08-12 08:33:30|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|28
1628757220000|2021-08-12 08:33:40|||||||||4
1628757230000|2021-08-12 08:33:50|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|43
1628757240000|2021-08-12 08:34:00|||||||||6
1628757260000|2021-08-12 08:34:20|||||||||65
1628757290000|2021-08-12 08:34:50|||||||||2
1628757300000|2021-08-12 08:35:00|4446.72|4446.12|4446.6|4446|4446.85|4446.25|4446.6|4446|66
1628757310000|2021-08-12 08:35:10|||||||||1
1628757320000|2021-08-12 08:35:20|||||||||20
1628757350000|2021-08-12 08:35:50|||||||||1
1628757360000|2021-08-12 08:36:00|||||||||7
1628757370000|2021-08-12 08:36:10|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|60
1628757380000|2021-08-12 08:36:20|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|82
1628757390000|2021-08-12 08:36:30|4446.85|4446.25|4446.6|4446|4446.85|4446.25|4446.6|4446|135
1628757420000|2021-08-12 08:37:00|||||||||1
1628757440000|2021-08-12 08:37:20|||||||||7
1628757450000|2021-08-12 08:37:30|||||||||1
1628757460000|2021-08-12 08:37:40|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|18
1628757470000|2021-08-12 08:37:50|||||||||1
1628757480000|2021-08-12 08:38:00|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|103
1628757490000|2021-08-12 08:38:10|||||||||2
1628757510000|2021-08-12 08:38:30|||||||||1
1628757530000|2021-08-12 08:38:50|||||||||4
1628757540000|2021-08-12 08:39:00|||||||||32
1628757550000|2021-08-12 08:39:10|||||||||11
1628757560000|2021-08-12 08:39:20|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|8
1628757580000|2021-08-12 08:39:40|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|34
1628757590000|2021-08-12 08:39:50|||||||||23
1628757600000|2021-08-12 08:40:00|||||||||3
1628757630000|2021-08-12 08:40:30|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.6|4446|36
1628757640000|2021-08-12 08:40:40|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|20
1628757650000|2021-08-12 08:40:50|||||||||4
1628757660000|2021-08-12 08:41:00|||||||||1
1628757670000|2021-08-12 08:41:10|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|6
1628757680000|2021-08-12 08:41:20|||||||||1
1628757690000|2021-08-12 08:41:30|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|19
1628757710000|2021-08-12 08:41:50|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|10
1628757720000|2021-08-12 08:42:00|4446.72|4446.12|4446.6|4446|4446.85|4446.25|4446.6|4446|16
1628757750000|2021-08-12 08:42:30|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|8
1628757760000|2021-08-12 08:42:40|||||||||1
1628757780000|2021-08-12 08:43:00|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|42
1628757820000|2021-08-12 08:43:40|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|13
1628757830000|2021-08-12 08:43:50|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|54
1628757850000|2021-08-12 08:44:10|||||||||34
1628757860000|2021-08-12 08:44:20|||||||||2
1628757870000|2021-08-12 08:44:30|||||||||7
1628757880000|2021-08-12 08:44:40|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|31
1628757890000|2021-08-12 08:44:50|||||||||1
1628757900000|2021-08-12 08:45:00|4446.97|4446.37|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|74
1628757910000|2021-08-12 08:45:10|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|12
1628757920000|2021-08-12 08:45:20|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|7
1628757930000|2021-08-12 08:45:30|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|13
1628757950000|2021-08-12 08:45:50|||||||||2
1628757960000|2021-08-12 08:46:00|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|48
1628757970000|2021-08-12 08:46:10|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|49
1628757980000|2021-08-12 08:46:20|||||||||6
1628757990000|2021-08-12 08:46:30|||||||||1
1628758010000|2021-08-12 08:46:50|4446.6|4446|4446.85|4446.25|4446.85|4446.25|4446.6|4446|133
1628758020000|2021-08-12 08:47:00|||||||||2
1628758030000|2021-08-12 08:47:10|||||||||2
1628758040000|2021-08-12 08:47:20|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|17
1628758050000|2021-08-12 08:47:30|4446.72|4446.12|4446.6|4446|4446.85|4446.25|4446.6|4446|27
1628758070000|2021-08-12 08:47:50|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|41
1628758080000|2021-08-12 08:48:00|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|33
1628758090000|2021-08-12 08:48:10|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|11
1628758100000|2021-08-12 08:48:20|||||||||5
1628758110000|2021-08-12 08:48:30|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|16
1628758120000|2021-08-12 08:48:40|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|32
1628758140000|2021-08-12 08:49:00|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|43
1628758150000|2021-08-12 08:49:10|4446.6|4446|4446.35|4445.75|4446.6|4446|4446.35|4445.75|50
1628758160000|2021-08-12 08:49:20|||||||||9
1628758170000|2021-08-12 08:49:30|||||||||1
1628758180000|2021-08-12 08:49:40|4446.6|4446|4446.35|4445.75|4446.6|4446|4446.35|4445.75|29
1628758190000|2021-08-12 08:49:50|4446.6|4446|4446.6|4446|4446.6|4446|4446.35|4445.75|18
1628758200000|2021-08-12 08:50:00|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|11
1628758210000|2021-08-12 08:50:10|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.47|4445.87|12
1628758230000|2021-08-12 08:50:30|||||||||10
1628758240000|2021-08-12 08:50:40|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.47|4445.87|19
1628758250000|2021-08-12 08:50:50|||||||||2
1628758290000|2021-08-12 08:51:30|||||||||2
1628758300000|2021-08-12 08:51:40|||||||||3
1628758310000|2021-08-12 08:51:50|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|93
1628758320000|2021-08-12 08:52:00|||||||||6
1628758330000|2021-08-12 08:52:10|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|23
1628758340000|2021-08-12 08:52:20|||||||||3
1628758350000|2021-08-12 08:52:30|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|79
1628758360000|2021-08-12 08:52:40|||||||||1
1628758370000|2021-08-12 08:52:50|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|28
1628758380000|2021-08-12 08:53:00|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|11
1628758400000|2021-08-12 08:53:20|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|51
1628758420000|2021-08-12 08:53:40|4446.72|4446.12|4446.6|4446|4446.85|4446.25|4446.6|4446|31
1628758430000|2021-08-12 08:53:50|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.6|4446|16
1628758440000|2021-08-12 08:54:00|4446.6|4446|4446.85|4446.25|4446.85|4446.25|4446.6|4446|7
1628758460000|2021-08-12 08:54:20|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|24
1628758470000|2021-08-12 08:54:30|||||||||2
1628758480000|2021-08-12 08:54:40|||||||||29
1628758490000|2021-08-12 08:54:50|||||||||2
1628758500000|2021-08-12 08:55:00|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|15
1628758510000|2021-08-12 08:55:10|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|56
1628758530000|2021-08-12 08:55:30|||||||||9
1628758540000|2021-08-12 08:55:40|||||||||5
1628758550000|2021-08-12 08:55:50|||||||||8
1628758560000|2021-08-12 08:56:00|4447.6|4447|4447.35|4446.75|4447.6|4447|4447.35|4446.75|116
1628758570000|2021-08-12 08:56:10|||||||||11
1628758590000|2021-08-12 08:56:30|4447.6|4447|4447.6|4447|4447.6|4447|4447.6|4447|23
1628758600000|2021-08-12 08:56:40|||||||||17
1628758610000|2021-08-12 08:56:50|||||||||1
1628758620000|2021-08-12 08:57:00|4447.35|4446.75|4447.1|4446.5|4447.35|4446.75|4446.97|4446.37|151
1628758630000|2021-08-12 08:57:10|||||||||24
1628758640000|2021-08-12 08:57:20|||||||||21
1628758660000|2021-08-12 08:57:40|||||||||2
1628758680000|2021-08-12 08:58:00|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|27
1628758690000|2021-08-12 08:58:10|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|7
1628758700000|2021-08-12 08:58:20|||||||||1
1628758710000|2021-08-12 08:58:30|||||||||15
1628758720000|2021-08-12 08:58:40|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.85|4446.25|22
1628758730000|2021-08-12 08:58:50|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|9
1628758750000|2021-08-12 08:59:10|||||||||1
1628758770000|2021-08-12 08:59:30|||||||||3
1628758780000|2021-08-12 08:59:40|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|45
1628758790000|2021-08-12 08:59:50|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|9
1628758800000|2021-08-12 09:00:00|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|67
1628758810000|2021-08-12 09:00:10|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|25
1628758850000|2021-08-12 09:00:50|||||||||13
1628758860000|2021-08-12 09:01:00|||||||||4
1628758900000|2021-08-12 09:01:40|||||||||1
1628758910000|2021-08-12 09:01:50|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|46
1628758920000|2021-08-12 09:02:00|||||||||5
1628758930000|2021-08-12 09:02:10|4447.6|4447|4447.35|4446.75|4447.6|4447|4447.35|4446.75|42
1628758940000|2021-08-12 09:02:20|4447.6|4447|4447.35|4446.75|4447.6|4447|4447.35|4446.75|54
1628758950000|2021-08-12 09:02:30|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.47|4446.87|39
1628758960000|2021-08-12 09:02:40|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.35|4446.75|18
1628758970000|2021-08-12 09:02:50|4447.85|4447.25|4447.85|4447.25|4447.85|4447.25|4447.72|4447.12|108
1628758980000|2021-08-12 09:03:00|4447.72|4447.12|4447.6|4447|4447.85|4447.25|4447.6|4447|30
1628758990000|2021-08-12 09:03:10|||||||||5
1628759010000|2021-08-12 09:03:30|||||||||6
1628759020000|2021-08-12 09:03:40|||||||||6
1628759030000|2021-08-12 09:03:50|4447.47|4446.87|4447.35|4446.75|4447.47|4446.87|4447.35|4446.75|26
1628759040000|2021-08-12 09:04:00|||||||||9
1628759050000|2021-08-12 09:04:10|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|55
1628759060000|2021-08-12 09:04:20|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|41
1628759070000|2021-08-12 09:04:30|||||||||6
1628759080000|2021-08-12 09:04:40|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|65
1628759090000|2021-08-12 09:04:50|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|34
1628759100000|2021-08-12 09:05:00|4447.22|4446.62|4447.35|4446.75|4447.6|4447|4447.22|4446.62|27
1628759110000|2021-08-12 09:05:10|4447.47|4446.87|4447.35|4446.75|4447.6|4447|4447.35|4446.75|59
1628759120000|2021-08-12 09:05:20|4447.47|4446.87|4447.35|4446.75|4447.6|4447|4447.35|4446.75|16
1628759130000|2021-08-12 09:05:30|||||||||61
1628759140000|2021-08-12 09:05:40|4447.47|4446.87|4447.35|4446.75|4447.47|4446.87|4447.35|4446.75|16
1628759150000|2021-08-12 09:05:50|||||||||4
1628759170000|2021-08-12 09:06:10|||||||||12
1628759180000|2021-08-12 09:06:20|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|20
1628759190000|2021-08-12 09:06:30|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|31
1628759200000|2021-08-12 09:06:40|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|22
1628759210000|2021-08-12 09:06:50|4447.22|4446.62|4447.22|4446.62|4447.22|4446.62|4447.1|4446.5|21
1628759220000|2021-08-12 09:07:00|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|16
1628759230000|2021-08-12 09:07:10|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|11
1628759260000|2021-08-12 09:07:40|4447.47|4446.87|4447.1|4446.5|4447.47|4446.87|4447.1|4446.5|73
1628759270000|2021-08-12 09:07:50|||||||||4
1628759280000|2021-08-12 09:08:00|||||||||12
1628759290000|2021-08-12 09:08:10|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|23
1628759300000|2021-08-12 09:08:20|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.85|4446.25|28
1628759310000|2021-08-12 09:08:30|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|23
1628759330000|2021-08-12 09:08:50|4446.6|4446|4446.85|4446.25|4446.85|4446.25|4446.6|4446|53
1628759340000|2021-08-12 09:09:00|4446.6|4446|4446.6|4446|4446.85|4446.25|4446.6|4446|69
1628759350000|2021-08-12 09:09:10|||||||||8
1628759360000|2021-08-12 09:09:20|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.35|4445.75|122
1628759370000|2021-08-12 09:09:30|||||||||11
1628759380000|2021-08-12 09:09:40|||||||||3
1628759390000|2021-08-12 09:09:50|4446.35|4445.75|4446.6|4446|4446.6|4446|4446.35|4445.75|42
1628759400000|2021-08-12 09:10:00|||||||||17
1628759420000|2021-08-12 09:10:20|||||||||22
1628759430000|2021-08-12 09:10:30|||||||||1
1628759440000|2021-08-12 09:10:40|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.47|4445.87|22
1628759460000|2021-08-12 09:11:00|4446.85|4446.25|4446.6|4446|4446.85|4446.25|4446.6|4446|50
1628759470000|2021-08-12 09:11:10|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|25
1628759480000|2021-08-12 09:11:20|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|24
1628759490000|2021-08-12 09:11:30|4446.97|4446.37|4446.97|4446.37|4446.97|4446.37|4446.85|4446.25|20
1628759500000|2021-08-12 09:11:40|4446.85|4446.25|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|12
1628759510000|2021-08-12 09:11:50|4446.6|4446|4446.85|4446.25|4446.85|4446.25|4446.6|4446|68
1628759520000|2021-08-12 09:12:00|4446.72|4446.12|4446.35|4445.75|4446.85|4446.25|4446.35|4445.75|99
1628759530000|2021-08-12 09:12:10|4446.1|4445.5|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|166
1628759540000|2021-08-12 09:12:20|||||||||2
1628759550000|2021-08-12 09:12:30|||||||||1
1628759560000|2021-08-12 09:12:40|||||||||9
1628759570000|2021-08-12 09:12:50|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|98
1628759580000|2021-08-12 09:13:00|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|337
1628759590000|2021-08-12 09:13:10|4445.85|4445.25|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|163
1628759600000|2021-08-12 09:13:20|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|116
1628759610000|2021-08-12 09:13:30|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|52
1628759620000|2021-08-12 09:13:40|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|123
1628759630000|2021-08-12 09:13:50|||||||||2
1628759640000|2021-08-12 09:14:00|4446.1|4445.5|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|60
1628759650000|2021-08-12 09:14:10|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|54
1628759660000|2021-08-12 09:14:20|||||||||4
1628759680000|2021-08-12 09:14:40|||||||||20
1628759690000|2021-08-12 09:14:50|||||||||8
1628759700000|2021-08-12 09:15:00|||||||||2
1628759710000|2021-08-12 09:15:10|||||||||5
1628759720000|2021-08-12 09:15:20|||||||||78
1628759740000|2021-08-12 09:15:40|||||||||278
1628759750000|2021-08-12 09:15:50|||||||||9
1628759760000|2021-08-12 09:16:00|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|193
1628759770000|2021-08-12 09:16:10|||||||||3
1628759780000|2021-08-12 09:16:20|||||||||1
1628759790000|2021-08-12 09:16:30|||||||||1
1628759800000|2021-08-12 09:16:40|||||||||1
1628759810000|2021-08-12 09:16:50|||||||||10
1628759840000|2021-08-12 09:17:20|4446.85|4446.25|4446.6|4446|4446.85|4446.25|4446.6|4446|43
1628759850000|2021-08-12 09:17:30|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|13
1628759860000|2021-08-12 09:17:40|||||||||2
1628759880000|2021-08-12 09:18:00|||||||||24
1628759890000|2021-08-12 09:18:10|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|31
1628759900000|2021-08-12 09:18:20|||||||||8
1628759910000|2021-08-12 09:18:30|||||||||4
1628759930000|2021-08-12 09:18:50|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|8
1628759940000|2021-08-12 09:19:00|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.6|4446|92
1628759950000|2021-08-12 09:19:10|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|10
1628759960000|2021-08-12 09:19:20|4446.72|4446.12|4446.6|4446|4446.85|4446.25|4446.6|4446|81
1628759970000|2021-08-12 09:19:30|||||||||1
1628759980000|2021-08-12 09:19:40|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.6|4446|118
1628759990000|2021-08-12 09:19:50|4446.97|4446.37|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|6
1628760000000|2021-08-12 09:20:00|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|23
1628760020000|2021-08-12 09:20:20|||||||||5
1628760030000|2021-08-12 09:20:30|||||||||3
1628760040000|2021-08-12 09:20:40|4447.22|4446.62|4447.6|4447|4447.6|4447|4447.22|4446.62|63
1628760050000|2021-08-12 09:20:50|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.35|4446.75|59
1628760060000|2021-08-12 09:21:00|||||||||3
1628760090000|2021-08-12 09:21:30|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|45
1628760100000|2021-08-12 09:21:40|||||||||13
1628760110000|2021-08-12 09:21:50|4447.1|4446.5|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|46
1628760120000|2021-08-12 09:22:00|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|84
1628760130000|2021-08-12 09:22:10|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|25
1628760160000|2021-08-12 09:22:40|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|31
1628760170000|2021-08-12 09:22:50|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|17
1628760180000|2021-08-12 09:23:00|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|0
1628760210000|2021-08-12 09:23:30|||||||||59
1628760220000|2021-08-12 09:23:40|4447.22|4446.62|4447.22|4446.62|4447.22|4446.62|4447.22|4446.62|1
1628760230000|2021-08-12 09:23:50|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|34
1628760260000|2021-08-12 09:24:20|4447.22|4446.62|4447.22|4446.62|4447.22|4446.62|4447.22|4446.62|43
1628760270000|2021-08-12 09:24:30|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|6
1628760280000|2021-08-12 09:24:40|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|12
1628760320000|2021-08-12 09:25:20|||||||||5
1628760330000|2021-08-12 09:25:30|||||||||3
1628760340000|2021-08-12 09:25:40|||||||||5
1628760350000|2021-08-12 09:25:50|4447.6|4447|4447.6|4447|4447.6|4447|4447.6|4447|29
1628760360000|2021-08-12 09:26:00|||||||||9
1628760370000|2021-08-12 09:26:10|||||||||7
1628760380000|2021-08-12 09:26:20|||||||||17
1628760390000|2021-08-12 09:26:30|||||||||4
1628760400000|2021-08-12 09:26:40|||||||||1
1628760410000|2021-08-12 09:26:50|||||||||4
1628760420000|2021-08-12 09:27:00|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|25
1628760430000|2021-08-12 09:27:10|||||||||1
1628760440000|2021-08-12 09:27:20|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|29
1628760450000|2021-08-12 09:27:30|||||||||1
1628760460000|2021-08-12 09:27:40|||||||||1
1628760480000|2021-08-12 09:28:00|||||||||7
1628760490000|2021-08-12 09:28:10|||||||||2
1628760510000|2021-08-12 09:28:30|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.47|4446.87|59
1628760520000|2021-08-12 09:28:40|4447.35|4446.75|4447.6|4447|4447.6|4447|4447.35|4446.75|11
1628760530000|2021-08-12 09:28:50|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|2
1628760550000|2021-08-12 09:29:10|||||||||3
1628760560000|2021-08-12 09:29:20|||||||||9
1628760590000|2021-08-12 09:29:50|||||||||2
1628760600000|2021-08-12 09:30:00|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4446.85|4446.25|56
1628760630000|2021-08-12 09:30:30|||||||||40
1628760650000|2021-08-12 09:30:50|||||||||1
1628760660000|2021-08-12 09:31:00|||||||||6
1628760680000|2021-08-12 09:31:20|||||||||8
1628760700000|2021-08-12 09:31:40|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.85|4446.25|32
1628760710000|2021-08-12 09:31:50|4446.97|4446.37|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|13
1628760720000|2021-08-12 09:32:00|4446.97|4446.37|4446.97|4446.37|4446.97|4446.37|4446.85|4446.25|16
1628760730000|2021-08-12 09:32:10|4447.1|4446.5|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|12
1628760740000|2021-08-12 09:32:20|||||||||1
1628760770000|2021-08-12 09:32:50|||||||||2
1628760780000|2021-08-12 09:33:00|4446.6|4446|4446.6|4446|4446.85|4446.25|4446.6|4446|51
1628760800000|2021-08-12 09:33:20|||||||||2
1628760820000|2021-08-12 09:33:40|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|25
1628760840000|2021-08-12 09:34:00|||||||||4
1628760860000|2021-08-12 09:34:20|||||||||4
1628760880000|2021-08-12 09:34:40|||||||||1
1628760890000|2021-08-12 09:34:50|||||||||4
1628760900000|2021-08-12 09:35:00|||||||||1
1628760910000|2021-08-12 09:35:10|||||||||10
1628760930000|2021-08-12 09:35:30|||||||||2
1628760940000|2021-08-12 09:35:40|||||||||1
1628760950000|2021-08-12 09:35:50|||||||||3
1628760960000|2021-08-12 09:36:00|||||||||3
1628760970000|2021-08-12 09:36:10|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|35
1628760980000|2021-08-12 09:36:20|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|10
1628760990000|2021-08-12 09:36:30|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|39
1628761000000|2021-08-12 09:36:40|||||||||7
1628761010000|2021-08-12 09:36:50|||||||||4
1628761020000|2021-08-12 09:37:00|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|15
1628761030000|2021-08-12 09:37:10|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|31
1628761040000|2021-08-12 09:37:20|||||||||2
1628761050000|2021-08-12 09:37:30|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.85|4446.25|17
1628761070000|2021-08-12 09:37:50|||||||||4
1628761080000|2021-08-12 09:38:00|||||||||6
1628761090000|2021-08-12 09:38:10|||||||||3
1628761100000|2021-08-12 09:38:20|||||||||1
1628761130000|2021-08-12 09:38:50|||||||||1
1628761140000|2021-08-12 09:39:00|||||||||2
1628761170000|2021-08-12 09:39:30|||||||||11
1628761180000|2021-08-12 09:39:40|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.85|4446.25|27
1628761200000|2021-08-12 09:40:00|||||||||2
1628761210000|2021-08-12 09:40:10|||||||||1
1628761220000|2021-08-12 09:40:20|||||||||1
1628761230000|2021-08-12 09:40:30|||||||||11
1628761240000|2021-08-12 09:40:40|||||||||1
1628761250000|2021-08-12 09:40:50|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|45
1628761260000|2021-08-12 09:41:00|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|16
1628761270000|2021-08-12 09:41:10|||||||||9
1628761290000|2021-08-12 09:41:30|||||||||5
1628761320000|2021-08-12 09:42:00|||||||||9
1628761340000|2021-08-12 09:42:20|||||||||1
1628761360000|2021-08-12 09:42:40|||||||||4
1628761370000|2021-08-12 09:42:50|||||||||16
1628761390000|2021-08-12 09:43:10|||||||||5
1628761400000|2021-08-12 09:43:20|4446.85|4446.25|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|114
1628761410000|2021-08-12 09:43:30|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|45
1628761420000|2021-08-12 09:43:40|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|13
1628761430000|2021-08-12 09:43:50|||||||||2
1628761440000|2021-08-12 09:44:00|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.85|4446.25|81
1628761450000|2021-08-12 09:44:10|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|7
1628761460000|2021-08-12 09:44:20|||||||||1
1628761470000|2021-08-12 09:44:30|||||||||1
1628761490000|2021-08-12 09:44:50|||||||||8
1628761510000|2021-08-12 09:45:10|||||||||39
1628761520000|2021-08-12 09:45:20|||||||||3
1628761550000|2021-08-12 09:45:50|||||||||3
1628761560000|2021-08-12 09:46:00|||||||||68
1628761570000|2021-08-12 09:46:10|||||||||2
1628761600000|2021-08-12 09:46:40|4447.1|4446.5|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|129
1628761610000|2021-08-12 09:46:50|||||||||49
1628761620000|2021-08-12 09:47:00|4447.1|4446.5|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|126
1628761630000|2021-08-12 09:47:10|||||||||13
1628761640000|2021-08-12 09:47:20|||||||||1
1628761670000|2021-08-12 09:47:50|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|42
1628761680000|2021-08-12 09:48:00|||||||||26
1628761690000|2021-08-12 09:48:10|||||||||3
1628761710000|2021-08-12 09:48:30|||||||||5
1628761750000|2021-08-12 09:49:10|||||||||1
1628761780000|2021-08-12 09:49:40|||||||||4
1628761790000|2021-08-12 09:49:50|||||||||2
1628761800000|2021-08-12 09:50:00|||||||||2
1628761820000|2021-08-12 09:50:20|||||||||1
1628761830000|2021-08-12 09:50:30|||||||||1
1628761840000|2021-08-12 09:50:40|||||||||2
1628761850000|2021-08-12 09:50:50|||||||||1
1628761860000|2021-08-12 09:51:00|||||||||1
1628761870000|2021-08-12 09:51:10|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|53
1628761880000|2021-08-12 09:51:20|||||||||3
1628761900000|2021-08-12 09:51:40|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|37
1628761910000|2021-08-12 09:51:50|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|11
1628761920000|2021-08-12 09:52:00|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|25
1628761940000|2021-08-12 09:52:20|||||||||2
1628761950000|2021-08-12 09:52:30|||||||||5
1628761960000|2021-08-12 09:52:40|||||||||1
1628761970000|2021-08-12 09:52:50|||||||||1
1628761980000|2021-08-12 09:53:00|4446.85|4446.25|4447.1|4446.5|4447.1|4446.5|4446.85|4446.25|48
1628761990000|2021-08-12 09:53:10|4446.97|4446.37|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|11
1628762020000|2021-08-12 09:53:40|||||||||1
1628762040000|2021-08-12 09:54:00|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|35
1628762060000|2021-08-12 09:54:20|||||||||1
1628762070000|2021-08-12 09:54:30|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|24
1628762080000|2021-08-12 09:54:40|4446.97|4446.37|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|13
1628762090000|2021-08-12 09:54:50|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|6
1628762100000|2021-08-12 09:55:00|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|28
1628762110000|2021-08-12 09:55:10|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|123
1628762120000|2021-08-12 09:55:20|||||||||7
1628762130000|2021-08-12 09:55:30|||||||||1
1628762150000|2021-08-12 09:55:50|||||||||3
1628762160000|2021-08-12 09:56:00|||||||||10
1628762170000|2021-08-12 09:56:10|4447.35|4446.75|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|19
1628762190000|2021-08-12 09:56:30|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|4
1628762210000|2021-08-12 09:56:50|||||||||5
1628762230000|2021-08-12 09:57:10|||||||||2
1628762240000|2021-08-12 09:57:20|||||||||1
1628762250000|2021-08-12 09:57:30|||||||||1
1628762290000|2021-08-12 09:58:10|||||||||28
1628762300000|2021-08-12 09:58:20|||||||||1
1628762320000|2021-08-12 09:58:40|||||||||1
1628762330000|2021-08-12 09:58:50|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.47|4446.87|23
1628762340000|2021-08-12 09:59:00|4447.35|4446.75|4447.6|4447|4447.6|4447|4447.35|4446.75|69
1628762350000|2021-08-12 09:59:10|||||||||58
1628762360000|2021-08-12 09:59:20|||||||||40
1628762370000|2021-08-12 09:59:30|4447.72|4447.12|4447.85|4447.25|4447.85|4447.25|4447.72|4447.12|12
1628762380000|2021-08-12 09:59:40|||||||||119
1628762390000|2021-08-12 09:59:50|4447.97|4447.37|4448.1|4447.5|4448.1|4447.5|4447.85|4447.25|65
1628762400000|2021-08-12 10:00:00|4447.85|4447.25|4447.85|4447.25|4447.85|4447.25|4447.85|4447.25|63
1628762410000|2021-08-12 10:00:10|4447.97|4447.37|4447.85|4447.25|4448.1|4447.5|4447.85|4447.25|183
1628762420000|2021-08-12 10:00:20|4447.97|4447.37|4448.1|4447.5|4448.1|4447.5|4447.85|4447.25|92
1628762430000|2021-08-12 10:00:30|4447.85|4447.25|4448.1|4447.5|4448.1|4447.5|4447.85|4447.25|84
1628762440000|2021-08-12 10:00:40|4448.22|4447.62|4448.1|4447.5|4448.35|4447.75|4448.1|4447.5|113
1628762450000|2021-08-12 10:00:50|4448.22|4447.62|4448.1|4447.5|4448.22|4447.62|4448.1|4447.5|61
1628762460000|2021-08-12 10:01:00|4447.85|4447.25|4448.1|4447.5|4448.1|4447.5|4447.85|4447.25|143
1628762470000|2021-08-12 10:01:10|||||||||3
1628762480000|2021-08-12 10:01:20|4447.97|4447.37|4447.85|4447.25|4448.1|4447.5|4447.85|4447.25|101
1628762490000|2021-08-12 10:01:30|||||||||2
1628762500000|2021-08-12 10:01:40|4447.6|4447|4447.6|4447|4447.6|4447|4447.6|4447|56
1628762510000|2021-08-12 10:01:50|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|21
1628762520000|2021-08-12 10:02:00|||||||||4
1628762530000|2021-08-12 10:02:10|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|123
1628762540000|2021-08-12 10:02:20|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.47|4446.87|23
1628762550000|2021-08-12 10:02:30|||||||||22
1628762560000|2021-08-12 10:02:40|4447.72|4447.12|4447.6|4447|4447.85|4447.25|4447.6|4447|36
1628762570000|2021-08-12 10:02:50|||||||||15
1628762580000|2021-08-12 10:03:00|4447.47|4446.87|4447.35|4446.75|4447.47|4446.87|4447.35|4446.75|21
1628762590000|2021-08-12 10:03:10|4447.47|4446.87|4447.35|4446.75|4447.6|4447|4447.35|4446.75|27
1628762610000|2021-08-12 10:03:30|||||||||4
1628762620000|2021-08-12 10:03:40|||||||||2
1628762640000|2021-08-12 10:04:00|||||||||6
1628762660000|2021-08-12 10:04:20|4447.6|4447|4447.6|4447|4447.6|4447|4447.47|4446.87|16
1628762670000|2021-08-12 10:04:30|4447.47|4446.87|4447.35|4446.75|4447.47|4446.87|4447.35|4446.75|6
1628762680000|2021-08-12 10:04:40|||||||||12
1628762700000|2021-08-12 10:05:00|||||||||69
1628762710000|2021-08-12 10:05:10|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|9
1628762720000|2021-08-12 10:05:20|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|29
1628762730000|2021-08-12 10:05:30|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.85|4446.25|106
1628762740000|2021-08-12 10:05:40|||||||||22
1628762750000|2021-08-12 10:05:50|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|13
1628762760000|2021-08-12 10:06:00|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|94
1628762770000|2021-08-12 10:06:10|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|16
1628762780000|2021-08-12 10:06:20|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|14
1628762790000|2021-08-12 10:06:30|||||||||4
1628762810000|2021-08-12 10:06:50|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|73
1628762820000|2021-08-12 10:07:00|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|36
1628762840000|2021-08-12 10:07:20|||||||||1
1628762860000|2021-08-12 10:07:40|||||||||8
1628762870000|2021-08-12 10:07:50|||||||||1
1628762880000|2021-08-12 10:08:00|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|68
1628762890000|2021-08-12 10:08:10|||||||||27
1628762900000|2021-08-12 10:08:20|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|13
1628762910000|2021-08-12 10:08:30|||||||||3
1628762920000|2021-08-12 10:08:40|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|53
1628762930000|2021-08-12 10:08:50|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|1
1628762940000|2021-08-12 10:09:00|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|24
1628762960000|2021-08-12 10:09:20|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|16
1628762970000|2021-08-12 10:09:30|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|29
1628762990000|2021-08-12 10:09:50|4446.85|4446.25|4447.1|4446.5|4447.1|4446.5|4446.85|4446.25|61
1628763000000|2021-08-12 10:10:00|||||||||10
1628763010000|2021-08-12 10:10:10|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|4
1628763020000|2021-08-12 10:10:20|||||||||16
1628763030000|2021-08-12 10:10:30|||||||||9
1628763050000|2021-08-12 10:10:50|||||||||82
1628763060000|2021-08-12 10:11:00|||||||||2
1628763070000|2021-08-12 10:11:10|||||||||2
1628763080000|2021-08-12 10:11:20|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|55
1628763090000|2021-08-12 10:11:30|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|34
1628763100000|2021-08-12 10:11:40|4447.47|4446.87|4447.35|4446.75|4447.47|4446.87|4447.35|4446.75|45
1628763110000|2021-08-12 10:11:50|4447.6|4447|4447.6|4447|4447.6|4447|4447.6|4447|12
1628763120000|2021-08-12 10:12:00|4447.72|4447.12|4447.72|4447.12|4447.72|4447.12|4447.6|4447|43
1628763130000|2021-08-12 10:12:10|4447.85|4447.25|4447.6|4447|4447.85|4447.25|4447.6|4447|18
1628763140000|2021-08-12 10:12:20|||||||||1
1628763150000|2021-08-12 10:12:30|4447.85|4447.25|4447.72|4447.12|4447.85|4447.25|4447.6|4447|24
1628763160000|2021-08-12 10:12:40|4447.6|4447|4447.6|4447|4447.6|4447|4447.6|4447|1
1628763170000|2021-08-12 10:12:50|4447.72|4447.12|4447.85|4447.25|4447.85|4447.25|4447.72|4447.12|13
1628763180000|2021-08-12 10:13:00|4447.72|4447.12|4447.6|4447|4447.72|4447.12|4447.6|4447|11
1628763190000|2021-08-12 10:13:10|||||||||2
1628763200000|2021-08-12 10:13:20|4447.72|4447.12|4447.85|4447.25|4447.85|4447.25|4447.72|4447.12|11
1628763210000|2021-08-12 10:13:30|4447.97|4447.37|4448.1|4447.5|4448.1|4447.5|4447.97|4447.37|76
1628763220000|2021-08-12 10:13:40|4448.35|4447.75|4448.1|4447.5|4448.35|4447.75|4448.1|4447.5|126
1628763230000|2021-08-12 10:13:50|||||||||20
1628763240000|2021-08-12 10:14:00|4447.97|4447.37|4447.85|4447.25|4447.97|4447.37|4447.85|4447.25|36
1628763250000|2021-08-12 10:14:10|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|21
1628763260000|2021-08-12 10:14:20|||||||||7
1628763270000|2021-08-12 10:14:30|||||||||2
1628763290000|2021-08-12 10:14:50|||||||||16
1628763310000|2021-08-12 10:15:10|4447.85|4447.25|4447.85|4447.25|4447.85|4447.25|4447.85|4447.25|42
1628763320000|2021-08-12 10:15:20|||||||||6
1628763330000|2021-08-12 10:15:30|||||||||4
1628763340000|2021-08-12 10:15:40|||||||||2
1628763360000|2021-08-12 10:16:00|||||||||7
1628763370000|2021-08-12 10:16:10|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|4447.85|4447.25|100
1628763380000|2021-08-12 10:16:20|4447.85|4447.25|4447.6|4447|4447.85|4447.25|4447.6|4447|77
1628763390000|2021-08-12 10:16:30|||||||||26
1628763410000|2021-08-12 10:16:50|4447.72|4447.12|4447.6|4447|4447.72|4447.12|4447.6|4447|11
1628763420000|2021-08-12 10:17:00|||||||||2
1628763450000|2021-08-12 10:17:30|4447.47|4446.87|4447.35|4446.75|4447.47|4446.87|4447.35|4446.75|60
1628763460000|2021-08-12 10:17:40|||||||||1
1628763470000|2021-08-12 10:17:50|||||||||1
1628763480000|2021-08-12 10:18:00|4447.47|4446.87|4447.47|4446.87|4447.47|4446.87|4447.35|4446.75|92
1628763490000|2021-08-12 10:18:10|4447.6|4447|4447.6|4447|4447.6|4447|4447.47|4446.87|9
1628763500000|2021-08-12 10:18:20|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|11
1628763520000|2021-08-12 10:18:40|4447.6|4447|4447.6|4447|4447.6|4447|4447.47|4446.87|53
1628763530000|2021-08-12 10:18:50|4447.47|4446.87|4447.35|4446.75|4447.47|4446.87|4447.35|4446.75|8
1628763560000|2021-08-12 10:19:20|||||||||4
1628763570000|2021-08-12 10:19:30|||||||||6
1628763580000|2021-08-12 10:19:40|||||||||8
1628763600000|2021-08-12 10:20:00|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.47|4446.87|27
1628763610000|2021-08-12 10:20:10|4447.47|4446.87|4447.35|4446.75|4447.47|4446.87|4447.35|4446.75|31
1628763660000|2021-08-12 10:21:00|4447.6|4447|4447.6|4447|4447.72|4447.12|4447.6|4447|57
1628763670000|2021-08-12 10:21:10|||||||||2
1628763680000|2021-08-12 10:21:20|||||||||1
1628763710000|2021-08-12 10:21:50|||||||||2
1628763720000|2021-08-12 10:22:00|||||||||76
1628763730000|2021-08-12 10:22:10|||||||||1
1628763740000|2021-08-12 10:22:20|||||||||2
1628763750000|2021-08-12 10:22:30|||||||||30
1628763780000|2021-08-12 10:23:00|||||||||10
1628763790000|2021-08-12 10:23:10|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|23
1628763800000|2021-08-12 10:23:20|||||||||2
1628763810000|2021-08-12 10:23:30|||||||||4
1628763820000|2021-08-12 10:23:40|||||||||4
1628763830000|2021-08-12 10:23:50|||||||||20
1628763840000|2021-08-12 10:24:00|||||||||1
1628763860000|2021-08-12 10:24:20|||||||||2
1628763870000|2021-08-12 10:24:30|||||||||5
1628763880000|2021-08-12 10:24:40|4447.6|4447|4447.6|4447|4447.6|4447|4447.6|4447|34
1628763900000|2021-08-12 10:25:00|||||||||3
1628763910000|2021-08-12 10:25:10|4447.47|4446.87|4447.35|4446.75|4447.47|4446.87|4447.35|4446.75|40
1628763920000|2021-08-12 10:25:20|4447.6|4447|4447.6|4447|4447.6|4447|4447.6|4447|24
1628763930000|2021-08-12 10:25:30|4447.47|4446.87|4447.6|4447|4447.6|4447|4447.35|4446.75|35
1628763950000|2021-08-12 10:25:50|4447.85|4447.25|4447.85|4447.25|4447.85|4447.25|4447.85|4447.25|23
1628763960000|2021-08-12 10:26:00|||||||||6
1628763980000|2021-08-12 10:26:20|4447.97|4447.37|4448.1|4447.5|4448.1|4447.5|4447.97|4447.37|121
1628763990000|2021-08-12 10:26:30|||||||||1
1628764000000|2021-08-12 10:26:40|||||||||3
1628764020000|2021-08-12 10:27:00|4447.97|4447.37|4447.85|4447.25|4447.97|4447.37|4447.85|4447.25|39
1628764030000|2021-08-12 10:27:10|||||||||5
1628764040000|2021-08-12 10:27:20|4447.72|4447.12|4447.6|4447|4447.72|4447.12|4447.6|4447|41
1628764050000|2021-08-12 10:27:30|4447.35|4446.75|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|174
1628764060000|2021-08-12 10:27:40|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|27
1628764070000|2021-08-12 10:27:50|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|17
1628764080000|2021-08-12 10:28:00|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|44
1628764110000|2021-08-12 10:28:30|||||||||5
1628764120000|2021-08-12 10:28:40|4447.6|4447|4447.6|4447|4447.6|4447|4447.6|4447|28
1628764140000|2021-08-12 10:29:00|||||||||1
1628764170000|2021-08-12 10:29:30|||||||||1
1628764200000|2021-08-12 10:30:00|||||||||17
1628764210000|2021-08-12 10:30:10|4447.72|4447.12|4447.85|4447.25|4447.85|4447.25|4447.72|4447.12|30
1628764240000|2021-08-12 10:30:40|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|23
1628764250000|2021-08-12 10:30:50|4447.85|4447.25|4448.1|4447.5|4448.1|4447.5|4447.85|4447.25|44
1628764260000|2021-08-12 10:31:00|||||||||5
1628764270000|2021-08-12 10:31:10|4448.35|4447.75|4448.1|4447.5|4448.35|4447.75|4448.1|4447.5|165
1628764280000|2021-08-12 10:31:20|4448.35|4447.75|4448.1|4447.5|4448.35|4447.75|4448.1|4447.5|18
1628764290000|2021-08-12 10:31:30|4448.22|4447.62|4448.1|4447.5|4448.22|4447.62|4448.1|4447.5|41
1628764310000|2021-08-12 10:31:50|4448.22|4447.62|4448.1|4447.5|4448.22|4447.62|4448.1|4447.5|10
1628764320000|2021-08-12 10:32:00|4448.22|4447.62|4448.35|4447.75|4448.35|4447.75|4448.1|4447.5|35
1628764330000|2021-08-12 10:32:10|4448.22|4447.62|4448.1|4447.5|4448.22|4447.62|4448.1|4447.5|21
1628764350000|2021-08-12 10:32:30|||||||||4
1628764360000|2021-08-12 10:32:40|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|47
1628764370000|2021-08-12 10:32:50|||||||||6
1628764380000|2021-08-12 10:33:00|4448.22|4447.62|4448.1|4447.5|4448.22|4447.62|4448.1|4447.5|35
1628764400000|2021-08-12 10:33:20|||||||||1
1628764410000|2021-08-12 10:33:30|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|26
1628764420000|2021-08-12 10:33:40|||||||||3
1628764430000|2021-08-12 10:33:50|||||||||1
1628764440000|2021-08-12 10:34:00|||||||||2
1628764450000|2021-08-12 10:34:10|||||||||3
1628764460000|2021-08-12 10:34:20|4448.22|4447.62|4448.35|4447.75|4448.35|4447.75|4448.22|4447.62|32
1628764480000|2021-08-12 10:34:40|||||||||7
1628764490000|2021-08-12 10:34:50|||||||||6
1628764520000|2021-08-12 10:35:20|||||||||10
1628764530000|2021-08-12 10:35:30|||||||||6
1628764540000|2021-08-12 10:35:40|||||||||12
1628764550000|2021-08-12 10:35:50|||||||||2
1628764560000|2021-08-12 10:36:00|4448.47|4447.87|4448.35|4447.75|4448.6|4448|4448.35|4447.75|333
1628764570000|2021-08-12 10:36:10|||||||||10
1628764580000|2021-08-12 10:36:20|4448.47|4447.87|4448.35|4447.75|4448.6|4448|4448.35|4447.75|16
1628764590000|2021-08-12 10:36:30|||||||||3
1628764600000|2021-08-12 10:36:40|||||||||25
1628764610000|2021-08-12 10:36:50|||||||||1
1628764620000|2021-08-12 10:37:00|4448.6|4448|4448.6|4448|4448.6|4448|4448.47|4447.87|22
1628764630000|2021-08-12 10:37:10|4448.47|4447.87|4448.35|4447.75|4448.6|4448|4448.35|4447.75|47
1628764650000|2021-08-12 10:37:30|||||||||5
1628764660000|2021-08-12 10:37:40|||||||||1
1628764680000|2021-08-12 10:38:00|4448.47|4447.87|4448.6|4448|4448.6|4448|4448.47|4447.87|14
1628764690000|2021-08-12 10:38:10|4448.47|4447.87|4448.6|4448|4448.6|4448|4448.47|4447.87|20
1628764700000|2021-08-12 10:38:20|||||||||2
1628764710000|2021-08-12 10:38:30|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|36
1628764720000|2021-08-12 10:38:40|4448.47|4447.87|4448.6|4448|4448.6|4448|4448.47|4447.87|9
1628764730000|2021-08-12 10:38:50|||||||||1
1628764740000|2021-08-12 10:39:00|||||||||2
1628764760000|2021-08-12 10:39:20|4448.47|4447.87|4448.35|4447.75|4448.6|4448|4448.35|4447.75|29
1628764800000|2021-08-12 10:40:00|4448.6|4448|4448.6|4448|4448.6|4448|4448.6|4448|33
1628764810000|2021-08-12 10:40:10|||||||||3
1628764820000|2021-08-12 10:40:20|||||||||2
1628764830000|2021-08-12 10:40:30|||||||||11
1628764840000|2021-08-12 10:40:40|||||||||4
1628764850000|2021-08-12 10:40:50|||||||||10
1628764860000|2021-08-12 10:41:00|4448.85|4448.25|4448.85|4448.25|4448.85|4448.25|4448.6|4448|309
1628764870000|2021-08-12 10:41:10|||||||||85
1628764880000|2021-08-12 10:41:20|||||||||94
1628764910000|2021-08-12 10:41:50|||||||||6
1628764920000|2021-08-12 10:42:00|||||||||1
1628764940000|2021-08-12 10:42:20|||||||||5
1628764950000|2021-08-12 10:42:30|||||||||1
1628764970000|2021-08-12 10:42:50|||||||||2
1628764980000|2021-08-12 10:43:00|||||||||2
1628764990000|2021-08-12 10:43:10|||||||||1
1628765000000|2021-08-12 10:43:20|||||||||18
1628765010000|2021-08-12 10:43:30|||||||||5
1628765020000|2021-08-12 10:43:40|4448.72|4448.12|4448.85|4448.25|4448.85|4448.25|4448.72|4448.12|122
1628765040000|2021-08-12 10:44:00|||||||||8
1628765060000|2021-08-12 10:44:20|||||||||12
1628765070000|2021-08-12 10:44:30|4448.6|4448|4448.85|4448.25|4448.85|4448.25|4448.6|4448|54
1628765080000|2021-08-12 10:44:40|||||||||1
1628765100000|2021-08-12 10:45:00|||||||||20
1628765110000|2021-08-12 10:45:10|||||||||4
1628765120000|2021-08-12 10:45:20|||||||||2
1628765130000|2021-08-12 10:45:30|4449.35|4448.75|4449.35|4448.75|4449.35|4448.75|4449.35|4448.75|449
1628765140000|2021-08-12 10:45:40|4449.22|4448.62|4449.1|4448.5|4449.22|4448.62|4449.1|4448.5|18
1628765160000|2021-08-12 10:46:00|4449.22|4448.62|4449.35|4448.75|4449.35|4448.75|4449.1|4448.5|122
1628765180000|2021-08-12 10:46:20|||||||||9
1628765190000|2021-08-12 10:46:30|||||||||3
1628765200000|2021-08-12 10:46:40|||||||||17
1628765210000|2021-08-12 10:46:50|||||||||15
1628765220000|2021-08-12 10:47:00|||||||||5
1628765230000|2021-08-12 10:47:10|4449.85|4449.25|4449.85|4449.25|4449.85|4449.25|4449.85|4449.25|308
1628765240000|2021-08-12 10:47:20|||||||||173
1628765250000|2021-08-12 10:47:30|||||||||9
1628765260000|2021-08-12 10:47:40|||||||||11
1628765270000|2021-08-12 10:47:50|||||||||89
1628765280000|2021-08-12 10:48:00|||||||||5
1628765290000|2021-08-12 10:48:10|||||||||7
1628765300000|2021-08-12 10:48:20|||||||||20
1628765310000|2021-08-12 10:48:30|4450.1|4449.5|4449.85|4449.25|4450.1|4449.5|4449.85|4449.25|347
1628765320000|2021-08-12 10:48:40|4450.1|4449.5|4450.1|4449.5|4450.1|4449.5|4450.1|4449.5|165
1628765330000|2021-08-12 10:48:50|||||||||15
1628765340000|2021-08-12 10:49:00|||||||||5
1628765350000|2021-08-12 10:49:10|4449.85|4449.25|4449.6|4449|4449.85|4449.25|4449.6|4449|169
1628765360000|2021-08-12 10:49:20|||||||||4
1628765370000|2021-08-12 10:49:30|||||||||9
1628765380000|2021-08-12 10:49:40|4449.47|4448.87|4449.35|4448.75|4449.6|4449|4449.35|4448.75|83
1628765390000|2021-08-12 10:49:50|||||||||11
1628765400000|2021-08-12 10:50:00|||||||||4
1628765410000|2021-08-12 10:50:10|4449.1|4448.5|4449.1|4448.5|4449.1|4448.5|4449.1|4448.5|37
1628765420000|2021-08-12 10:50:20|||||||||87
1628765430000|2021-08-12 10:50:30|4448.97|4448.37|4448.85|4448.25|4449.1|4448.5|4448.85|4448.25|31
1628765440000|2021-08-12 10:50:40|4448.6|4448|4448.6|4448|4448.85|4448.25|4448.6|4448|107
1628765450000|2021-08-12 10:50:50|4448.85|4448.25|4448.85|4448.25|4448.85|4448.25|4448.6|4448|68
1628765460000|2021-08-12 10:51:00|4448.72|4448.12|4448.6|4448|4448.72|4448.12|4448.6|4448|23
1628765470000|2021-08-12 10:51:10|||||||||4
1628765480000|2021-08-12 10:51:20|4448.72|4448.12|4448.6|4448|4448.72|4448.12|4448.6|4448|45
1628765500000|2021-08-12 10:51:40|4448.72|4448.12|4448.85|4448.25|4448.85|4448.25|4448.72|4448.12|40
1628765510000|2021-08-12 10:51:50|4448.72|4448.12|4448.6|4448|4448.72|4448.12|4448.6|4448|1
1628765520000|2021-08-12 10:52:00|4448.72|4448.12|4448.85|4448.25|4448.85|4448.25|4448.72|4448.12|24
1628765530000|2021-08-12 10:52:10|||||||||4
1628765540000|2021-08-12 10:52:20|||||||||1
1628765550000|2021-08-12 10:52:30|||||||||7
1628765570000|2021-08-12 10:52:50|4448.6|4448|4448.6|4448|4448.6|4448|4448.6|4448|10
1628765580000|2021-08-12 10:53:00|4448.85|4448.25|4448.85|4448.25|4448.85|4448.25|4448.85|4448.25|14
1628765590000|2021-08-12 10:53:10|4448.97|4448.37|4448.85|4448.25|4448.97|4448.37|4448.85|4448.25|82
1628765600000|2021-08-12 10:53:20|4449.1|4448.5|4449.1|4448.5|4449.1|4448.5|4449.1|4448.5|8
1628765610000|2021-08-12 10:53:30|||||||||2
1628765620000|2021-08-12 10:53:40|||||||||4
1628765630000|2021-08-12 10:53:50|||||||||12
1628765640000|2021-08-12 10:54:00|||||||||2
1628765650000|2021-08-12 10:54:10|||||||||12
1628765670000|2021-08-12 10:54:30|||||||||1
1628765680000|2021-08-12 10:54:40|||||||||2
1628765690000|2021-08-12 10:54:50|||||||||4
1628765700000|2021-08-12 10:55:00|||||||||24
1628765710000|2021-08-12 10:55:10|4448.97|4448.37|4448.85|4448.25|4449.1|4448.5|4448.85|4448.25|101
1628765740000|2021-08-12 10:55:40|||||||||11
1628765750000|2021-08-12 10:55:50|||||||||70
1628765760000|2021-08-12 10:56:00|4448.97|4448.37|4448.85|4448.25|4448.97|4448.37|4448.85|4448.25|64
1628765770000|2021-08-12 10:56:10|||||||||27
1628765780000|2021-08-12 10:56:20|4448.72|4448.12|4448.6|4448|4448.85|4448.25|4448.6|4448|79
1628765790000|2021-08-12 10:56:30|4448.72|4448.12|4448.6|4448|4448.72|4448.12|4448.6|4448|9
1628765830000|2021-08-12 10:57:10|4448.72|4448.12|4448.6|4448|4448.85|4448.25|4448.6|4448|90
1628765840000|2021-08-12 10:57:20|||||||||1
1628765850000|2021-08-12 10:57:30|||||||||14
1628765860000|2021-08-12 10:57:40|||||||||1
1628765870000|2021-08-12 10:57:50|||||||||2
1628765880000|2021-08-12 10:58:00|||||||||7
1628765890000|2021-08-12 10:58:10|||||||||3
1628765920000|2021-08-12 10:58:40|4448.47|4447.87|4448.35|4447.75|4448.47|4447.87|4448.35|4447.75|98
1628765930000|2021-08-12 10:58:50|4448.47|4447.87|4448.35|4447.75|4448.47|4447.87|4448.35|4447.75|34
1628765940000|2021-08-12 10:59:00|4448.6|4448|4448.6|4448|4448.6|4448|4448.6|4448|20
1628765950000|2021-08-12 10:59:10|4448.85|4448.25|4448.85|4448.25|4448.85|4448.25|4448.85|4448.25|22
1628765970000|2021-08-12 10:59:30|||||||||6
1628765980000|2021-08-12 10:59:40|||||||||49
1628765990000|2021-08-12 10:59:50|||||||||3
1628766000000|2021-08-12 11:00:00|4448.97|4448.37|4449.1|4448.5|4449.1|4448.5|4448.97|4448.37|67
1628766010000|2021-08-12 11:00:10|||||||||54
1628766020000|2021-08-12 11:00:20|||||||||14
1628766030000|2021-08-12 11:00:30|||||||||1
1628766040000|2021-08-12 11:00:40|||||||||6
1628766050000|2021-08-12 11:00:50|4449.22|4448.62|4449.35|4448.75|4449.35|4448.75|4449.22|4448.62|81
1628766060000|2021-08-12 11:01:00|4449.22|4448.62|4449.1|4448.5|4449.22|4448.62|4449.1|4448.5|70
1628766090000|2021-08-12 11:01:30|4449.35|4448.75|4449.35|4448.75|4449.35|4448.75|4449.22|4448.62|61
1628766100000|2021-08-12 11:01:40|||||||||47
1628766110000|2021-08-12 11:01:50|||||||||4
1628766120000|2021-08-12 11:02:00|||||||||10
1628766130000|2021-08-12 11:02:10|||||||||4
1628766140000|2021-08-12 11:02:20|||||||||1
1628766150000|2021-08-12 11:02:30|||||||||61
1628766160000|2021-08-12 11:02:40|||||||||16
1628766170000|2021-08-12 11:02:50|||||||||1
1628766180000|2021-08-12 11:03:00|4449.1|4448.5|4449.1|4448.5|4449.1|4448.5|4449.1|4448.5|71
1628766200000|2021-08-12 11:03:20|||||||||1
1628766220000|2021-08-12 11:03:40|||||||||11
1628766230000|2021-08-12 11:03:50|4449.22|4448.62|4449.1|4448.5|4449.22|4448.62|4449.1|4448.5|47
1628766240000|2021-08-12 11:04:00|4448.97|4448.37|4448.85|4448.25|4449.1|4448.5|4448.85|4448.25|140
1628766250000|2021-08-12 11:04:10|4448.72|4448.12|4448.85|4448.25|4448.85|4448.25|4448.72|4448.12|55
1628766260000|2021-08-12 11:04:20|||||||||3
1628766270000|2021-08-12 11:04:30|4448.72|4448.12|4448.6|4448|4448.85|4448.25|4448.6|4448|33
1628766290000|2021-08-12 11:04:50|4448.35|4447.75|4448.6|4448|4448.6|4448|4448.35|4447.75|76
1628766300000|2021-08-12 11:05:00|4448.47|4447.87|4448.35|4447.75|4448.47|4447.87|4448.1|4447.5|124
1628766310000|2021-08-12 11:05:10|4448.22|4447.62|4448.1|4447.5|4448.22|4447.62|4448.1|4447.5|33
1628766320000|2021-08-12 11:05:20|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|49
1628766330000|2021-08-12 11:05:30|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|29
1628766340000|2021-08-12 11:05:40|4448.22|4447.62|4448.35|4447.75|4448.35|4447.75|4448.22|4447.62|5
1628766350000|2021-08-12 11:05:50|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|37
1628766360000|2021-08-12 11:06:00|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|57
1628766370000|2021-08-12 11:06:10|4448.47|4447.87|4448.6|4448|4448.6|4448|4448.47|4447.87|17
1628766380000|2021-08-12 11:06:20|||||||||5
1628766390000|2021-08-12 11:06:30|4448.72|4448.12|4448.6|4448|4448.72|4448.12|4448.6|4448|136
1628766400000|2021-08-12 11:06:40|4448.35|4447.75|4448.35|4447.75|4448.47|4447.87|4448.35|4447.75|132
1628766410000|2021-08-12 11:06:50|||||||||3
1628766420000|2021-08-12 11:07:00|||||||||6
1628766430000|2021-08-12 11:07:10|4448.47|4447.87|4448.6|4448|4448.6|4448|4448.47|4447.87|68
1628766440000|2021-08-12 11:07:20|4448.35|4447.75|4448.6|4448|4448.6|4448|4448.35|4447.75|23
1628766450000|2021-08-12 11:07:30|4448.35|4447.75|4448.35|4447.75|4448.6|4448|4448.35|4447.75|39
1628766460000|2021-08-12 11:07:40|||||||||4
1628766480000|2021-08-12 11:08:00|4448.22|4447.62|4448.1|4447.5|4448.35|4447.75|4448.1|4447.5|114
1628766490000|2021-08-12 11:08:10|4448.22|4447.62|4448.35|4447.75|4448.35|4447.75|4448.22|4447.62|11
1628766510000|2021-08-12 11:08:30|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|23
1628766530000|2021-08-12 11:08:50|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|15
1628766540000|2021-08-12 11:09:00|||||||||13
1628766560000|2021-08-12 11:09:20|4448.1|4447.5|4448.35|4447.75|4448.35|4447.75|4448.1|4447.5|18
1628766570000|2021-08-12 11:09:30|4448.22|4447.62|4448.1|4447.5|4448.22|4447.62|4448.1|4447.5|12
1628766580000|2021-08-12 11:09:40|||||||||15
1628766590000|2021-08-12 11:09:50|4448.22|4447.62|4448.22|4447.62|4448.35|4447.75|4448.22|4447.62|23
1628766600000|2021-08-12 11:10:00|4448.1|4447.5|4448.35|4447.75|4448.35|4447.75|4448.1|4447.5|38
1628766610000|2021-08-12 11:10:10|||||||||12
1628766630000|2021-08-12 11:10:30|||||||||1
1628766670000|2021-08-12 11:11:10|||||||||2
1628766690000|2021-08-12 11:11:30|||||||||4
1628766700000|2021-08-12 11:11:40|4448.6|4448|4448.35|4447.75|4448.6|4448|4448.35|4447.75|28
1628766710000|2021-08-12 11:11:50|4448.47|4447.87|4448.35|4447.75|4448.6|4448|4448.35|4447.75|27
1628766720000|2021-08-12 11:12:00|4448.6|4448|4448.6|4448|4448.6|4448|4448.6|4448|84
1628766730000|2021-08-12 11:12:10|||||||||1
1628766740000|2021-08-12 11:12:20|||||||||1
1628766750000|2021-08-12 11:12:30|4448.85|4448.25|4448.85|4448.25|4448.85|4448.25|4448.72|4448.12|64
1628766760000|2021-08-12 11:12:40|4448.6|4448|4448.85|4448.25|4448.85|4448.25|4448.6|4448|27
1628766770000|2021-08-12 11:12:50|4448.72|4448.12|4448.85|4448.25|4448.85|4448.25|4448.72|4448.12|15
1628766780000|2021-08-12 11:13:00|||||||||3
1628766790000|2021-08-12 11:13:10|4448.72|4448.12|4448.85|4448.25|4448.85|4448.25|4448.6|4448|24
1628766820000|2021-08-12 11:13:40|||||||||37
1628766840000|2021-08-12 11:14:00|4448.97|4448.37|4449.1|4448.5|4449.1|4448.5|4448.97|4448.37|38
1628766850000|2021-08-12 11:14:10|||||||||8
1628766860000|2021-08-12 11:14:20|||||||||1
1628766870000|2021-08-12 11:14:30|||||||||3
1628766880000|2021-08-12 11:14:40|||||||||4
1628766890000|2021-08-12 11:14:50|4449.22|4448.62|4449.1|4448.5|4449.22|4448.62|4449.1|4448.5|40
1628766900000|2021-08-12 11:15:00|4449.35|4448.75|4449.1|4448.5|4449.35|4448.75|4449.1|4448.5|56
1628766910000|2021-08-12 11:15:10|4449.22|4448.62|4449.35|4448.75|4449.35|4448.75|4449.1|4448.5|39
1628766930000|2021-08-12 11:15:30|4449.22|4448.62|4449.1|4448.5|4449.22|4448.62|4449.1|4448.5|19
1628766940000|2021-08-12 11:15:40|4449.35|4448.75|4449.35|4448.75|4449.35|4448.75|4449.22|4448.62|23
1628766950000|2021-08-12 11:15:50|4449.22|4448.62|4449.35|4448.75|4449.35|4448.75|4449.22|4448.62|21
1628766960000|2021-08-12 11:16:00|4449.22|4448.62|4449.35|4448.75|4449.35|4448.75|4449.22|4448.62|13
1628766970000|2021-08-12 11:16:10|||||||||1
1628766980000|2021-08-12 11:16:20|||||||||6
1628767010000|2021-08-12 11:16:50|||||||||9
1628767040000|2021-08-12 11:17:20|||||||||11
1628767050000|2021-08-12 11:17:30|4449.6|4449|4449.6|4449|4449.6|4449|4449.6|4449|127
1628767070000|2021-08-12 11:17:50|4449.85|4449.25|4449.85|4449.25|4449.85|4449.25|4449.85|4449.25|50
1628767080000|2021-08-12 11:18:00|||||||||14
1628767090000|2021-08-12 11:18:10|4449.6|4449|4449.6|4449|4449.85|4449.25|4449.6|4449|48
1628767110000|2021-08-12 11:18:30|4449.72|4449.12|4449.85|4449.25|4449.85|4449.25|4449.72|4449.12|31
1628767120000|2021-08-12 11:18:40|4449.72|4449.12|4449.85|4449.25|4449.85|4449.25|4449.6|4449|51
1628767130000|2021-08-12 11:18:50|||||||||12
1628767140000|2021-08-12 11:19:00|||||||||3
1628767150000|2021-08-12 11:19:10|||||||||2
1628767160000|2021-08-12 11:19:20|||||||||1
1628767170000|2021-08-12 11:19:30|4449.72|4449.12|4449.6|4449|4449.72|4449.12|4449.6|4449|6
1628767180000|2021-08-12 11:19:40|||||||||2
1628767190000|2021-08-12 11:19:50|||||||||6
1628767200000|2021-08-12 11:20:00|||||||||4
1628767210000|2021-08-12 11:20:10|||||||||11
1628767220000|2021-08-12 11:20:20|||||||||4
1628767230000|2021-08-12 11:20:30|||||||||4
1628767240000|2021-08-12 11:20:40|||||||||1
1628767260000|2021-08-12 11:21:00|4449.35|4448.75|4449.6|4449|4449.6|4449|4449.35|4448.75|44
1628767270000|2021-08-12 11:21:10|4449.47|4448.87|4449.35|4448.75|4449.47|4448.87|4449.35|4448.75|43
1628767280000|2021-08-12 11:21:20|4449.47|4448.87|4449.35|4448.75|4449.47|4448.87|4449.35|4448.75|7
1628767290000|2021-08-12 11:21:30|||||||||2
1628767310000|2021-08-12 11:21:50|||||||||2
1628767320000|2021-08-12 11:22:00|||||||||2
1628767330000|2021-08-12 11:22:10|4449.1|4448.5|4449.1|4448.5|4449.1|4448.5|4449.1|4448.5|42
1628767340000|2021-08-12 11:22:20|||||||||3
1628767360000|2021-08-12 11:22:40|4448.97|4448.37|4448.85|4448.25|4449.1|4448.5|4448.85|4448.25|73
1628767370000|2021-08-12 11:22:50|||||||||8
1628767380000|2021-08-12 11:23:00|4448.72|4448.12|4448.6|4448|4448.85|4448.25|4448.6|4448|72
1628767390000|2021-08-12 11:23:10|4448.72|4448.12|4448.6|4448|4448.72|4448.12|4448.6|4448|3
1628767410000|2021-08-12 11:23:30|||||||||14
1628767420000|2021-08-12 11:23:40|4448.72|4448.12|4448.85|4448.25|4448.85|4448.25|4448.6|4448|17
1628767430000|2021-08-12 11:23:50|||||||||9
1628767440000|2021-08-12 11:24:00|4448.72|4448.12|4448.85|4448.25|4448.85|4448.25|4448.6|4448|23
1628767460000|2021-08-12 11:24:20|||||||||1
1628767490000|2021-08-12 11:24:50|||||||||37
1628767500000|2021-08-12 11:25:00|||||||||2
1628767510000|2021-08-12 11:25:10|||||||||9
1628767520000|2021-08-12 11:25:20|4449.1|4448.5|4449.1|4448.5|4449.1|4448.5|4449.1|4448.5|2
1628767540000|2021-08-12 11:25:40|||||||||1
1628767550000|2021-08-12 11:25:50|||||||||4
1628767560000|2021-08-12 11:26:00|||||||||20
1628767570000|2021-08-12 11:26:10|4449.22|4448.62|4449.1|4448.5|4449.22|4448.62|4449.1|4448.5|45
1628767580000|2021-08-12 11:26:20|4449.22|4448.62|4449.1|4448.5|4449.35|4448.75|4449.1|4448.5|10
1628767590000|2021-08-12 11:26:30|||||||||1
1628767610000|2021-08-12 11:26:50|4448.85|4448.25|4449.1|4448.5|4449.1|4448.5|4448.85|4448.25|27
1628767620000|2021-08-12 11:27:00|4448.97|4448.37|4449.1|4448.5|4449.1|4448.5|4448.85|4448.25|8
1628767640000|2021-08-12 11:27:20|4448.97|4448.37|4448.85|4448.25|4448.97|4448.37|4448.85|4448.25|2
1628767660000|2021-08-12 11:27:40|||||||||4
1628767680000|2021-08-12 11:28:00|||||||||27
1628767690000|2021-08-12 11:28:10|||||||||1
1628767720000|2021-08-12 11:28:40|||||||||3
1628767730000|2021-08-12 11:28:50|||||||||1
1628767740000|2021-08-12 11:29:00|4448.6|4448|4448.6|4448|4448.6|4448|4448.6|4448|206
1628767750000|2021-08-12 11:29:10|4448.47|4447.87|4448.35|4447.75|4448.47|4447.87|4448.35|4447.75|17
1628767760000|2021-08-12 11:29:20|4448.47|4447.87|4448.47|4447.87|4448.6|4448|4448.35|4447.75|36
1628767770000|2021-08-12 11:29:30|4448.35|4447.75|4448.6|4448|4448.6|4448|4448.35|4447.75|20
1628767780000|2021-08-12 11:29:40|||||||||1
1628767800000|2021-08-12 11:30:00|||||||||3
1628767810000|2021-08-12 11:30:10|||||||||1
1628767850000|2021-08-12 11:30:50|||||||||1
1628767860000|2021-08-12 11:31:00|||||||||61
1628767870000|2021-08-12 11:31:10|4448.85|4448.25|4448.85|4448.25|4448.85|4448.25|4448.85|4448.25|42
1628767880000|2021-08-12 11:31:20|||||||||2
1628767890000|2021-08-12 11:31:30|4448.72|4448.12|4448.6|4448|4448.72|4448.12|4448.6|4448|37
1628767910000|2021-08-12 11:31:50|||||||||1
1628767920000|2021-08-12 11:32:00|4448.85|4448.25|4448.85|4448.25|4448.85|4448.25|4448.85|4448.25|27
1628767930000|2021-08-12 11:32:10|4448.72|4448.12|4448.85|4448.25|4448.85|4448.25|4448.6|4448|36
1628767940000|2021-08-12 11:32:20|4448.72|4448.12|4448.6|4448|4448.85|4448.25|4448.6|4448|16
1628767950000|2021-08-12 11:32:30|4448.72|4448.12|4448.85|4448.25|4448.85|4448.25|4448.72|4448.12|33
1628767960000|2021-08-12 11:32:40|||||||||1
1628767980000|2021-08-12 11:33:00|4448.72|4448.12|4448.85|4448.25|4448.85|4448.25|4448.6|4448|9
1628768000000|2021-08-12 11:33:20|4448.72|4448.12|4448.6|4448|4448.72|4448.12|4448.6|4448|5
1628768010000|2021-08-12 11:33:30|4448.85|4448.25|4448.85|4448.25|4448.85|4448.25|4448.85|4448.25|13
1628768020000|2021-08-12 11:33:40|4448.6|4448|4448.6|4448|4448.6|4448|4448.6|4448|11
1628768030000|2021-08-12 11:33:50|4448.72|4448.12|4448.85|4448.25|4448.85|4448.25|4448.6|4448|2
1628768040000|2021-08-12 11:34:00|4448.97|4448.37|4449.1|4448.5|4449.1|4448.5|4448.85|4448.25|93
1628768050000|2021-08-12 11:34:10|4448.97|4448.37|4449.1|4448.5|4449.1|4448.5|4448.85|4448.25|5
1628768060000|2021-08-12 11:34:20|4448.85|4448.25|4449.1|4448.5|4449.1|4448.5|4448.85|4448.25|27
1628768070000|2021-08-12 11:34:30|4448.97|4448.37|4448.97|4448.37|4449.1|4448.5|4448.97|4448.37|6
1628768080000|2021-08-12 11:34:40|4448.85|4448.25|4448.85|4448.25|4449.1|4448.5|4448.85|4448.25|11
1628768090000|2021-08-12 11:34:50|4449.1|4448.5|4449.1|4448.5|4449.1|4448.5|4448.97|4448.37|7
1628768100000|2021-08-12 11:35:00|||||||||42
1628768110000|2021-08-12 11:35:10|||||||||2
1628768120000|2021-08-12 11:35:20|||||||||2
1628768140000|2021-08-12 11:35:40|||||||||2
1628768150000|2021-08-12 11:35:50|||||||||6
1628768160000|2021-08-12 11:36:00|||||||||3
1628768180000|2021-08-12 11:36:20|4449.22|4448.62|4449.1|4448.5|4449.22|4448.62|4449.1|4448.5|18
1628768190000|2021-08-12 11:36:30|4449.22|4448.62|4449.1|4448.5|4449.22|4448.62|4449.1|4448.5|9
1628768200000|2021-08-12 11:36:40|||||||||2
1628768220000|2021-08-12 11:37:00|||||||||6
1628768230000|2021-08-12 11:37:10|||||||||1
1628768240000|2021-08-12 11:37:20|||||||||6
1628768250000|2021-08-12 11:37:30|||||||||5
1628768280000|2021-08-12 11:38:00|4449.35|4448.75|4449.35|4448.75|4449.35|4448.75|4449.22|4448.62|30
1628768290000|2021-08-12 11:38:10|4449.22|4448.62|4449.35|4448.75|4449.35|4448.75|4449.22|4448.62|2
1628768300000|2021-08-12 11:38:20|4449.22|4448.62|4449.1|4448.5|4449.22|4448.62|4449.1|4448.5|7
1628768310000|2021-08-12 11:38:30|4449.22|4448.62|4449.1|4448.5|4449.35|4448.75|4449.1|4448.5|12
1628768320000|2021-08-12 11:38:40|||||||||1
1628768330000|2021-08-12 11:38:50|||||||||23
1628768340000|2021-08-12 11:39:00|4449.22|4448.62|4449.35|4448.75|4449.35|4448.75|4449.22|4448.62|19
1628768350000|2021-08-12 11:39:10|4449.22|4448.62|4449.1|4448.5|4449.35|4448.75|4449.1|4448.5|21
1628768360000|2021-08-12 11:39:20|4449.22|4448.62|4449.35|4448.75|4449.35|4448.75|4449.22|4448.62|2
1628768370000|2021-08-12 11:39:30|4449.22|4448.62|4449.35|4448.75|4449.35|4448.75|4449.1|4448.5|7
1628768390000|2021-08-12 11:39:50|||||||||6
1628768400000|2021-08-12 11:40:00|4449.22|4448.62|4449.35|4448.75|4449.35|4448.75|4449.1|4448.5|30
1628768410000|2021-08-12 11:40:10|4449.22|4448.62|4449.1|4448.5|4449.35|4448.75|4449.1|4448.5|24
1628768420000|2021-08-12 11:40:20|4449.22|4448.62|4449.1|4448.5|4449.22|4448.62|4449.1|4448.5|4
1628768430000|2021-08-12 11:40:30|||||||||1
1628768440000|2021-08-12 11:40:40|4449.22|4448.62|4449.35|4448.75|4449.35|4448.75|4449.22|4448.62|13
1628768450000|2021-08-12 11:40:50|||||||||10
1628768460000|2021-08-12 11:41:00|||||||||1
1628768480000|2021-08-12 11:41:20|||||||||2
1628768500000|2021-08-12 11:41:40|||||||||96
1628768510000|2021-08-12 11:41:50|||||||||1
1628768520000|2021-08-12 11:42:00|4449.1|4448.5|4449.1|4448.5|4449.22|4448.62|4449.1|4448.5|35
1628768550000|2021-08-12 11:42:30|4449.22|4448.62|4449.35|4448.75|4449.35|4448.75|4449.1|4448.5|27
1628768560000|2021-08-12 11:42:40|4449.22|4448.62|4449.1|4448.5|4449.22|4448.62|4449.1|4448.5|25
1628768590000|2021-08-12 11:43:10|||||||||7
1628768600000|2021-08-12 11:43:20|||||||||5
1628768620000|2021-08-12 11:43:40|4449.22|4448.62|4449.1|4448.5|4449.35|4448.75|4449.1|4448.5|15
1628768640000|2021-08-12 11:44:00|4449.22|4448.62|4449.1|4448.5|4449.22|4448.62|4449.1|4448.5|22
1628768650000|2021-08-12 11:44:10|4449.22|4448.62|4448.85|4448.25|4449.22|4448.62|4448.85|4448.25|91
1628768660000|2021-08-12 11:44:20|||||||||1
1628768680000|2021-08-12 11:44:40|4449.1|4448.5|4448.85|4448.25|4449.1|4448.5|4448.85|4448.25|39
1628768690000|2021-08-12 11:44:50|||||||||4
1628768720000|2021-08-12 11:45:20|4448.72|4448.12|4448.6|4448|4448.72|4448.12|4448.6|4448|28
1628768740000|2021-08-12 11:45:40|||||||||1
1628768750000|2021-08-12 11:45:50|||||||||1
1628768760000|2021-08-12 11:46:00|||||||||12
1628768770000|2021-08-12 11:46:10|4448.47|4447.87|4448.6|4448|4448.6|4448|4448.47|4447.87|29
1628768780000|2021-08-12 11:46:20|||||||||3
1628768810000|2021-08-12 11:46:50|4448.72|4448.12|4448.72|4448.12|4448.72|4448.12|4448.72|4448.12|68
1628768820000|2021-08-12 11:47:00|4448.6|4448|4448.85|4448.25|4448.85|4448.25|4448.6|4448|5
1628768830000|2021-08-12 11:47:10|||||||||4
1628768840000|2021-08-12 11:47:20|||||||||2
1628768850000|2021-08-12 11:47:30|||||||||1
1628768880000|2021-08-12 11:48:00|||||||||2
1628768890000|2021-08-12 11:48:10|||||||||4
1628768900000|2021-08-12 11:48:20|||||||||39
1628768910000|2021-08-12 11:48:30|4448.97|4448.37|4448.85|4448.25|4448.97|4448.37|4448.85|4448.25|19
1628768920000|2021-08-12 11:48:40|4448.97|4448.37|4448.85|4448.25|4449.1|4448.5|4448.85|4448.25|5
1628768930000|2021-08-12 11:48:50|||||||||2
1628768940000|2021-08-12 11:49:00|4448.6|4448|4448.6|4448|4448.6|4448|4448.6|4448|38
1628768950000|2021-08-12 11:49:10|||||||||8
1628768980000|2021-08-12 11:49:40|||||||||2
1628768990000|2021-08-12 11:49:50|||||||||2
1628769000000|2021-08-12 11:50:00|||||||||1
1628769030000|2021-08-12 11:50:30|||||||||1
1628769040000|2021-08-12 11:50:40|||||||||1
1628769050000|2021-08-12 11:50:50|||||||||2
1628769060000|2021-08-12 11:51:00|||||||||1
1628769070000|2021-08-12 11:51:10|||||||||4
1628769080000|2021-08-12 11:51:20|||||||||2
1628769090000|2021-08-12 11:51:30|4448.85|4448.25|4448.6|4448|4448.85|4448.25|4448.6|4448|61
1628769100000|2021-08-12 11:51:40|||||||||31
1628769110000|2021-08-12 11:51:50|||||||||2
1628769120000|2021-08-12 11:52:00|||||||||1
1628769130000|2021-08-12 11:52:10|||||||||1
1628769140000|2021-08-12 11:52:20|||||||||3
1628769150000|2021-08-12 11:52:30|||||||||3
1628769160000|2021-08-12 11:52:40|||||||||1
1628769170000|2021-08-12 11:52:50|4448.85|4448.25|4448.6|4448|4448.85|4448.25|4448.6|4448|28
1628769190000|2021-08-12 11:53:10|||||||||2
1628769200000|2021-08-12 11:53:20|||||||||4
1628769210000|2021-08-12 11:53:30|||||||||3
1628769230000|2021-08-12 11:53:50|||||||||4
1628769240000|2021-08-12 11:54:00|||||||||1
1628769250000|2021-08-12 11:54:10|||||||||8
1628769260000|2021-08-12 11:54:20|||||||||3
1628769270000|2021-08-12 11:54:30|4448.72|4448.12|4448.85|4448.25|4448.85|4448.25|4448.72|4448.12|21
1628769280000|2021-08-12 11:54:40|4448.6|4448|4448.6|4448|4448.6|4448|4448.6|4448|64
1628769290000|2021-08-12 11:54:50|4448.72|4448.12|4448.85|4448.25|4448.85|4448.25|4448.72|4448.12|27
1628769300000|2021-08-12 11:55:00|4448.72|4448.12|4448.6|4448|4448.72|4448.12|4448.6|4448|19
1628769310000|2021-08-12 11:55:10|4448.72|4448.12|4448.6|4448|4448.72|4448.12|4448.6|4448|11
1628769320000|2021-08-12 11:55:20|||||||||2
1628769340000|2021-08-12 11:55:40|||||||||1
1628769350000|2021-08-12 11:55:50|||||||||3
1628769360000|2021-08-12 11:56:00|4448.47|4447.87|4448.6|4448|4448.6|4448|4448.47|4447.87|57
1628769370000|2021-08-12 11:56:10|||||||||15
1628769380000|2021-08-12 11:56:20|4448.47|4447.87|4448.6|4448|4448.6|4448|4448.47|4447.87|76
1628769390000|2021-08-12 11:56:30|||||||||1
1628769400000|2021-08-12 11:56:40|||||||||4
1628769440000|2021-08-12 11:57:20|||||||||4
1628769450000|2021-08-12 11:57:30|||||||||31
1628769490000|2021-08-12 11:58:10|||||||||2
1628769540000|2021-08-12 11:59:00|||||||||6
1628769550000|2021-08-12 11:59:10|4448.47|4447.87|4448.6|4448|4448.6|4448|4448.47|4447.87|46
1628769570000|2021-08-12 11:59:30|||||||||30
1628769580000|2021-08-12 11:59:40|||||||||10
1628769590000|2021-08-12 11:59:50|||||||||8
1628769600000|2021-08-12 12:00:00|4448.85|4448.25|4448.85|4448.25|4448.85|4448.25|4448.6|4448|110
1628769610000|2021-08-12 12:00:10|||||||||11
1628769620000|2021-08-12 12:00:20|||||||||3
1628769630000|2021-08-12 12:00:30|||||||||77
1628769640000|2021-08-12 12:00:40|||||||||6
1628769650000|2021-08-12 12:00:50|||||||||1
1628769660000|2021-08-12 12:01:00|4448.97|4448.37|4449.1|4448.5|4449.1|4448.5|4448.97|4448.37|141
1628769670000|2021-08-12 12:01:10|4448.85|4448.25|4448.85|4448.25|4448.85|4448.25|4448.85|4448.25|7
1628769680000|2021-08-12 12:01:20|4449.1|4448.5|4448.85|4448.25|4449.1|4448.5|4448.85|4448.25|78
1628769700000|2021-08-12 12:01:40|4449.1|4448.5|4449.1|4448.5|4449.1|4448.5|4448.97|4448.37|142
1628769710000|2021-08-12 12:01:50|4448.97|4448.37|4449.1|4448.5|4449.1|4448.5|4448.85|4448.25|39
1628769720000|2021-08-12 12:02:00|4448.97|4448.37|4448.85|4448.25|4448.97|4448.37|4448.85|4448.25|32
1628769730000|2021-08-12 12:02:10|4448.72|4448.12|4448.85|4448.25|4448.85|4448.25|4448.72|4448.12|79
1628769740000|2021-08-12 12:02:20|4448.72|4448.12|4448.6|4448|4448.72|4448.12|4448.6|4448|17
1628769750000|2021-08-12 12:02:30|||||||||3
1628769760000|2021-08-12 12:02:40|4448.47|4447.87|4448.6|4448|4448.6|4448|4448.47|4447.87|97
1628769770000|2021-08-12 12:02:50|||||||||43
1628769780000|2021-08-12 12:03:00|4448.47|4447.87|4448.6|4448|4448.6|4448|4448.47|4447.87|17
1628769790000|2021-08-12 12:03:10|||||||||2
1628769800000|2021-08-12 12:03:20|||||||||19
1628769810000|2021-08-12 12:03:30|||||||||7
1628769820000|2021-08-12 12:03:40|||||||||8
1628769840000|2021-08-12 12:04:00|||||||||12
1628769850000|2021-08-12 12:04:10|||||||||4
1628769860000|2021-08-12 12:04:20|||||||||6
1628769870000|2021-08-12 12:04:30|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|34
1628769880000|2021-08-12 12:04:40|4448.47|4447.87|4448.35|4447.75|4448.47|4447.87|4448.35|4447.75|40
1628769890000|2021-08-12 12:04:50|4448.6|4448|4448.6|4448|4448.6|4448|4448.6|4448|19
1628769900000|2021-08-12 12:05:00|4448.47|4447.87|4448.35|4447.75|4448.47|4447.87|4448.35|4447.75|22
1628769910000|2021-08-12 12:05:10|4448.1|4447.5|4447.85|4447.25|4448.1|4447.5|4447.85|4447.25|184
1628769920000|2021-08-12 12:05:20|||||||||5
1628769930000|2021-08-12 12:05:30|4447.72|4447.12|4447.85|4447.25|4447.85|4447.25|4447.72|4447.12|99
1628769950000|2021-08-12 12:05:50|||||||||13
1628769960000|2021-08-12 12:06:00|||||||||5
1628769970000|2021-08-12 12:06:10|||||||||3
1628769980000|2021-08-12 12:06:20|||||||||62
1628769990000|2021-08-12 12:06:30|||||||||2
1628770010000|2021-08-12 12:06:50|||||||||1
1628770020000|2021-08-12 12:07:00|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|4448.1|4447.5|65
1628770030000|2021-08-12 12:07:10|||||||||8
1628770040000|2021-08-12 12:07:20|||||||||1
1628770050000|2021-08-12 12:07:30|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|40
1628770060000|2021-08-12 12:07:40|||||||||1
1628770070000|2021-08-12 12:07:50|||||||||1
1628770080000|2021-08-12 12:08:00|||||||||2
1628770100000|2021-08-12 12:08:20|||||||||136
1628770110000|2021-08-12 12:08:30|||||||||3
1628770130000|2021-08-12 12:08:50|4448.47|4447.87|4448.35|4447.75|4448.47|4447.87|4448.35|4447.75|71
1628770140000|2021-08-12 12:09:00|4448.22|4447.62|4448.1|4447.5|4448.35|4447.75|4448.1|4447.5|56
1628770150000|2021-08-12 12:09:10|4448.22|4447.62|4448.35|4447.75|4448.35|4447.75|4448.22|4447.62|28
1628770170000|2021-08-12 12:09:30|4448.22|4447.62|4448.1|4447.5|4448.22|4447.62|4448.1|4447.5|38
1628770190000|2021-08-12 12:09:50|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|4448.22|4447.62|54
1628770200000|2021-08-12 12:10:00|4448.1|4447.5|4448.1|4447.5|4448.22|4447.62|4448.1|4447.5|74
1628770210000|2021-08-12 12:10:10|||||||||30
1628770220000|2021-08-12 12:10:20|||||||||4
1628770230000|2021-08-12 12:10:30|||||||||1
1628770240000|2021-08-12 12:10:40|||||||||3
1628770250000|2021-08-12 12:10:50|||||||||1
1628770260000|2021-08-12 12:11:00|||||||||35
1628770270000|2021-08-12 12:11:10|||||||||2
1628770280000|2021-08-12 12:11:20|||||||||7
1628770290000|2021-08-12 12:11:30|4448.35|4447.75|4448.35|4447.75|4448.35|4447.75|4448.22|4447.62|82
1628770300000|2021-08-12 12:11:40|||||||||1
1628770310000|2021-08-12 12:11:50|4448.22|4447.62|4448.35|4447.75|4448.35|4447.75|4448.22|4447.62|33
1628770340000|2021-08-12 12:12:20|||||||||8
1628770380000|2021-08-12 12:13:00|||||||||5
1628770390000|2021-08-12 12:13:10|||||||||1
1628770410000|2021-08-12 12:13:30|||||||||11
1628770430000|2021-08-12 12:13:50|4448.22|4447.62|4448.1|4447.5|4448.35|4447.75|4448.1|4447.5|75
1628770440000|2021-08-12 12:14:00|||||||||1
1628770450000|2021-08-12 12:14:10|4448.22|4447.62|4448.35|4447.75|4448.35|4447.75|4448.22|4447.62|92
1628770460000|2021-08-12 12:14:20|4448.1|4447.5|4448.35|4447.75|4448.35|4447.75|4448.1|4447.5|13
1628770480000|2021-08-12 12:14:40|4448.22|4447.62|4448.1|4447.5|4448.22|4447.62|4448.1|4447.5|15
1628770490000|2021-08-12 12:14:50|||||||||2
1628770500000|2021-08-12 12:15:00|||||||||7
1628770510000|2021-08-12 12:15:10|||||||||60
1628770520000|2021-08-12 12:15:20|||||||||7
1628770530000|2021-08-12 12:15:30|||||||||11
1628770550000|2021-08-12 12:15:50|||||||||10
1628770560000|2021-08-12 12:16:00|||||||||4
1628770580000|2021-08-12 12:16:20|||||||||26
1628770590000|2021-08-12 12:16:30|||||||||26
1628770600000|2021-08-12 12:16:40|4448.35|4447.75|4448.1|4447.5|4448.35|4447.75|4448.1|4447.5|45
1628770610000|2021-08-12 12:16:50|4448.22|4447.62|4448.1|4447.5|4448.22|4447.62|4448.1|4447.5|27
1628770620000|2021-08-12 12:17:00|||||||||4
1628770640000|2021-08-12 12:17:20|||||||||1
1628770660000|2021-08-12 12:17:40|||||||||1
1628770670000|2021-08-12 12:17:50|4447.97|4447.37|4447.85|4447.25|4447.97|4447.37|4447.85|4447.25|66
1628770680000|2021-08-12 12:18:00|||||||||55
1628770690000|2021-08-12 12:18:10|4447.72|4447.12|4447.6|4447|4447.72|4447.12|4447.6|4447|96
1628770700000|2021-08-12 12:18:20|||||||||1
1628770710000|2021-08-12 12:18:30|||||||||4
1628770720000|2021-08-12 12:18:40|||||||||6
1628770730000|2021-08-12 12:18:50|||||||||70
1628770740000|2021-08-12 12:19:00|4447.72|4447.12|4447.85|4447.25|4447.85|4447.25|4447.6|4447|126
1628770750000|2021-08-12 12:19:10|4447.97|4447.37|4447.97|4447.37|4447.97|4447.37|4447.97|4447.37|62
1628770760000|2021-08-12 12:19:20|4447.85|4447.25|4448.1|4447.5|4448.1|4447.5|4447.85|4447.25|34
1628770780000|2021-08-12 12:19:40|4447.97|4447.37|4447.85|4447.25|4447.97|4447.37|4447.85|4447.25|5
1628770790000|2021-08-12 12:19:50|||||||||1
1628770800000|2021-08-12 12:20:00|||||||||3
1628770810000|2021-08-12 12:20:10|4447.6|4447|4447.6|4447|4447.6|4447|4447.6|4447|146
1628770820000|2021-08-12 12:20:20|4447.85|4447.25|4447.72|4447.12|4447.85|4447.25|4447.72|4447.12|60
1628770830000|2021-08-12 12:20:30|4447.85|4447.25|4447.6|4447|4447.85|4447.25|4447.6|4447|18
1628770840000|2021-08-12 12:20:40|4447.85|4447.25|4447.6|4447|4447.85|4447.25|4447.6|4447|42
1628770850000|2021-08-12 12:20:50|||||||||10
1628770870000|2021-08-12 12:21:10|||||||||22
1628770880000|2021-08-12 12:21:20|4447.47|4446.87|4447.35|4446.75|4447.47|4446.87|4447.35|4446.75|63
1628770890000|2021-08-12 12:21:30|||||||||82
1628770900000|2021-08-12 12:21:40|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.22|4446.62|35
1628770910000|2021-08-12 12:21:50|||||||||5
1628770920000|2021-08-12 12:22:00|||||||||72
1628770930000|2021-08-12 12:22:10|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|131
1628770940000|2021-08-12 12:22:20|4447.22|4446.62|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|45
1628770950000|2021-08-12 12:22:30|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|58
1628770960000|2021-08-12 12:22:40|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|57
1628770970000|2021-08-12 12:22:50|4447.22|4446.62|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|8
1628770980000|2021-08-12 12:23:00|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|67
1628770990000|2021-08-12 12:23:10|4447.22|4446.62|4447.22|4446.62|4447.35|4446.75|4447.1|4446.5|55
1628771000000|2021-08-12 12:23:20|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|9
1628771010000|2021-08-12 12:23:30|||||||||3
1628771020000|2021-08-12 12:23:40|||||||||4
1628771030000|2021-08-12 12:23:50|4446.6|4446|4446.85|4446.25|4446.85|4446.25|4446.6|4446|272
1628771040000|2021-08-12 12:24:00|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|68
1628771050000|2021-08-12 12:24:10|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|28
1628771060000|2021-08-12 12:24:20|||||||||2
1628771070000|2021-08-12 12:24:30|||||||||13
1628771080000|2021-08-12 12:24:40|||||||||100
1628771090000|2021-08-12 12:24:50|||||||||35
1628771100000|2021-08-12 12:25:00|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|48
1628771110000|2021-08-12 12:25:10|||||||||90
1628771120000|2021-08-12 12:25:20|||||||||1
1628771140000|2021-08-12 12:25:40|||||||||8
1628771150000|2021-08-12 12:25:50|||||||||1
1628771160000|2021-08-12 12:26:00|4446.97|4446.37|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|112
1628771170000|2021-08-12 12:26:10|||||||||14
1628771180000|2021-08-12 12:26:20|||||||||33
1628771190000|2021-08-12 12:26:30|||||||||12
1628771200000|2021-08-12 12:26:40|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.6|4446|214
1628771210000|2021-08-12 12:26:50|||||||||1
1628771220000|2021-08-12 12:27:00|||||||||4
1628771230000|2021-08-12 12:27:10|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.6|4446|65
1628771240000|2021-08-12 12:27:20|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|297
1628771250000|2021-08-12 12:27:30|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|554
1628771260000|2021-08-12 12:27:40|||||||||22
1628771270000|2021-08-12 12:27:50|||||||||18
1628771280000|2021-08-12 12:28:00|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|90
1628771290000|2021-08-12 12:28:10|||||||||17
1628771300000|2021-08-12 12:28:20|||||||||31
1628771310000|2021-08-12 12:28:30|||||||||3
1628771320000|2021-08-12 12:28:40|4446.47|4445.87|4446.47|4445.87|4446.6|4446|4446.35|4445.75|129
1628771330000|2021-08-12 12:28:50|4446.35|4445.75|4446.6|4446|4446.6|4446|4446.35|4445.75|24
1628771340000|2021-08-12 12:29:00|4446.47|4445.87|4446.47|4445.87|4446.47|4445.87|4446.35|4445.75|20
1628771350000|2021-08-12 12:29:10|4446.6|4446|4446.6|4446|4446.6|4446|4446.47|4445.87|20
1628771360000|2021-08-12 12:29:20|||||||||6
1628771370000|2021-08-12 12:29:30|4446.72|4446.12|4446.72|4446.12|4446.72|4446.12|4446.72|4446.12|51
1628771380000|2021-08-12 12:29:40|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|61
1628771390000|2021-08-12 12:29:50|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|37
1628771400000|2021-08-12 12:30:00|4446.72|4446.12|4446.1|4445.5|4446.72|4446.12|4446.1|4445.5|361
1628771410000|2021-08-12 12:30:10|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|284
1628771420000|2021-08-12 12:30:20|4446.47|4445.87|4446.1|4445.5|4446.6|4446|4446.1|4445.5|430
1628771430000|2021-08-12 12:30:30|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|241
1628771440000|2021-08-12 12:30:40|4446.1|4445.5|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|307
1628771450000|2021-08-12 12:30:50|4446.35|4445.75|4446.35|4445.75|4446.6|4446|4446.35|4445.75|408
1628771460000|2021-08-12 12:31:00|||||||||17
1628771470000|2021-08-12 12:31:10|4446.6|4446|4446.35|4445.75|4446.6|4446|4446.35|4445.75|188
1628771480000|2021-08-12 12:31:20|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|214
1628771490000|2021-08-12 12:31:30|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|293
1628771500000|2021-08-12 12:31:40|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|96
1628771510000|2021-08-12 12:31:50|||||||||28
1628771520000|2021-08-12 12:32:00|4446.1|4445.5|4446.85|4446.25|4446.85|4446.25|4446.1|4445.5|224
1628771530000|2021-08-12 12:32:10|||||||||214
1628771540000|2021-08-12 12:32:20|||||||||35
1628771550000|2021-08-12 12:32:30|4446.6|4446|4446.85|4446.25|4446.85|4446.25|4446.6|4446|108
1628771560000|2021-08-12 12:32:40|||||||||23
1628771570000|2021-08-12 12:32:50|4446.72|4446.12|4446.6|4446|4446.85|4446.25|4446.47|4445.87|237
1628771580000|2021-08-12 12:33:00|4446.85|4446.25|4446.6|4446|4446.85|4446.25|4446.6|4446|145
1628771590000|2021-08-12 12:33:10|4446.72|4446.12|4446.6|4446|4446.85|4446.25|4446.6|4446|49
1628771600000|2021-08-12 12:33:20|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|15
1628771610000|2021-08-12 12:33:30|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|9
1628771620000|2021-08-12 12:33:40|||||||||46
1628771630000|2021-08-12 12:33:50|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.47|4445.87|20
1628771640000|2021-08-12 12:34:00|||||||||47
1628771650000|2021-08-12 12:34:10|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|52
1628771660000|2021-08-12 12:34:20|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.35|4445.75|89
1628771670000|2021-08-12 12:34:30|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|45
1628771680000|2021-08-12 12:34:40|4446.22|4445.62|4446.22|4445.62|4446.22|4445.62|4446.22|4445.62|30
1628771690000|2021-08-12 12:34:50|4446.1|4445.5|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|101
1628771700000|2021-08-12 12:35:00|4446.1|4445.5|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|143
1628771710000|2021-08-12 12:35:10|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|8
1628771720000|2021-08-12 12:35:20|4446.22|4445.62|4446.6|4446|4446.6|4446|4446.22|4445.62|95
1628771730000|2021-08-12 12:35:30|||||||||5
1628771740000|2021-08-12 12:35:40|||||||||5
1628771760000|2021-08-12 12:36:00|||||||||3
1628771770000|2021-08-12 12:36:10|||||||||13
1628771780000|2021-08-12 12:36:20|4446.47|4445.87|4446.85|4446.25|4446.85|4446.25|4446.47|4445.87|91
1628771790000|2021-08-12 12:36:30|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|65
1628771800000|2021-08-12 12:36:40|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|114
1628771810000|2021-08-12 12:36:50|||||||||10
1628771820000|2021-08-12 12:37:00|||||||||21
1628771830000|2021-08-12 12:37:10|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|42
1628771840000|2021-08-12 12:37:20|||||||||1
1628771850000|2021-08-12 12:37:30|||||||||1
1628771860000|2021-08-12 12:37:40|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|42
1628771870000|2021-08-12 12:37:50|4446.85|4446.25|4447.1|4446.5|4447.1|4446.5|4446.85|4446.25|514
1628771880000|2021-08-12 12:38:00|4446.97|4446.37|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|96
1628771890000|2021-08-12 12:38:10|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|74
1628771900000|2021-08-12 12:38:20|||||||||12
1628771920000|2021-08-12 12:38:40|||||||||3
1628771930000|2021-08-12 12:38:50|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|75
1628771940000|2021-08-12 12:39:00|4446.47|4445.87|4446.1|4445.5|4446.47|4445.87|4446.1|4445.5|257
1628771950000|2021-08-12 12:39:10|||||||||338
1628771960000|2021-08-12 12:39:20|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|95
1628771970000|2021-08-12 12:39:30|||||||||2
1628771980000|2021-08-12 12:39:40|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|74
1628771990000|2021-08-12 12:39:50|4446.47|4445.87|4446.35|4445.75|4446.6|4446|4446.35|4445.75|31
1628772000000|2021-08-12 12:40:00|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.47|4445.87|28
1628772010000|2021-08-12 12:40:10|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|25
1628772020000|2021-08-12 12:40:20|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.47|4445.87|32
1628772030000|2021-08-12 12:40:30|||||||||2
1628772040000|2021-08-12 12:40:40|||||||||21
1628772050000|2021-08-12 12:40:50|||||||||2
1628772060000|2021-08-12 12:41:00|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|105
1628772070000|2021-08-12 12:41:10|4446.6|4446|4446.6|4446|4446.85|4446.25|4446.6|4446|226
1628772080000|2021-08-12 12:41:20|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.6|4446|111
1628772090000|2021-08-12 12:41:30|4446.6|4446|4446.85|4446.25|4446.85|4446.25|4446.6|4446|161
1628772100000|2021-08-12 12:41:40|||||||||11
1628772110000|2021-08-12 12:41:50|4446.6|4446|4446.85|4446.25|4446.85|4446.25|4446.6|4446|75
1628772120000|2021-08-12 12:42:00|4447.1|4446.5|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|101
1628772130000|2021-08-12 12:42:10|4446.97|4446.37|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|152
1628772140000|2021-08-12 12:42:20|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|27
1628772150000|2021-08-12 12:42:30|||||||||107
1628772160000|2021-08-12 12:42:40|4447.22|4446.62|4446.85|4446.25|4447.22|4446.62|4446.72|4446.12|251
1628772170000|2021-08-12 12:42:50|||||||||89
1628772190000|2021-08-12 12:43:10|||||||||52
1628772200000|2021-08-12 12:43:20|||||||||66
1628772210000|2021-08-12 12:43:30|||||||||17
1628772220000|2021-08-12 12:43:40|4447.1|4446.5|4447.1|4446.5|4447.1|4446.5|4446.97|4446.37|119
1628772230000|2021-08-12 12:43:50|4446.97|4446.37|4446.35|4445.75|4446.97|4446.37|4446.35|4445.75|191
1628772240000|2021-08-12 12:44:00|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|62
1628772250000|2021-08-12 12:44:10|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|199
1628772260000|2021-08-12 12:44:20|4446.6|4446|4446.6|4446|4446.6|4446|4446.35|4445.75|178
1628772270000|2021-08-12 12:44:30|4446.85|4446.25|4446.6|4446|4446.85|4446.25|4446.6|4446|158
1628772280000|2021-08-12 12:44:40|4446.72|4446.12|4446.6|4446|4446.97|4446.37|4446.6|4446|305
1628772290000|2021-08-12 12:44:50|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.6|4446|76
1628772300000|2021-08-12 12:45:00|4446.6|4446|4446.6|4446|4446.85|4446.25|4446.6|4446|182
1628772310000|2021-08-12 12:45:10|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|20
1628772320000|2021-08-12 12:45:20|4446.6|4446|4446.6|4446|4446.6|4446|4446.35|4445.75|134
1628772330000|2021-08-12 12:45:30|4446.35|4445.75|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|170
1628772340000|2021-08-12 12:45:40|||||||||187
1628772350000|2021-08-12 12:45:50|||||||||37
1628772360000|2021-08-12 12:46:00|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|374
1628772370000|2021-08-12 12:46:10|4446.47|4445.87|4446.35|4445.75|4446.6|4446|4446.35|4445.75|93
1628772390000|2021-08-12 12:46:30|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|152
1628772400000|2021-08-12 12:46:40|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|213
1628772410000|2021-08-12 12:46:50|||||||||36
1628772420000|2021-08-12 12:47:00|4445.35|4444.75|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|595
1628772430000|2021-08-12 12:47:10|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|151
1628772440000|2021-08-12 12:47:20|4444.6|4444|4443.85|4443.25|4444.6|4444|4443.85|4443.25|497
1628772450000|2021-08-12 12:47:30|4444.1|4443.5|4444.35|4443.75|4444.72|4444.12|4444.1|4443.5|492
1628772460000|2021-08-12 12:47:40|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|222
1628772470000|2021-08-12 12:47:50|4444.35|4443.75|4444.1|4443.5|4444.6|4444|4444.1|4443.5|440
1628772480000|2021-08-12 12:48:00|4444.35|4443.75|4444.35|4443.75|4444.35|4443.75|4444.1|4443.5|317
1628772490000|2021-08-12 12:48:10|4444.22|4443.62|4444.6|4444|4444.6|4444|4444.1|4443.5|244
1628772500000|2021-08-12 12:48:20|4444.47|4443.87|4444.35|4443.75|4444.6|4444|4444.35|4443.75|425
1628772510000|2021-08-12 12:48:30|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|71
1628772520000|2021-08-12 12:48:40|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|209
1628772530000|2021-08-12 12:48:50|||||||||19
1628772540000|2021-08-12 12:49:00|4445.1|4444.5|4444.6|4444|4445.1|4444.5|4444.6|4444|231
1628772550000|2021-08-12 12:49:10|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|56
1628772560000|2021-08-12 12:49:20|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|173
1628772570000|2021-08-12 12:49:30|4444.85|4444.25|4445.1|4444.5|4445.1|4444.5|4444.85|4444.25|162
1628772580000|2021-08-12 12:49:40|4444.97|4444.37|4445.1|4444.5|4445.1|4444.5|4444.97|4444.37|77
1628772590000|2021-08-12 12:49:50|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|44
1628772600000|2021-08-12 12:50:00|4445.1|4444.5|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|146
1628772610000|2021-08-12 12:50:10|4444.97|4444.37|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|125
1628772620000|2021-08-12 12:50:20|4445.1|4444.5|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|136
1628772630000|2021-08-12 12:50:30|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|115
1628772640000|2021-08-12 12:50:40|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|86
1628772650000|2021-08-12 12:50:50|||||||||7
1628772660000|2021-08-12 12:51:00|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|85
1628772670000|2021-08-12 12:51:10|4444.97|4444.37|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|118
1628772680000|2021-08-12 12:51:20|||||||||4
1628772690000|2021-08-12 12:51:30|4444.72|4444.12|4444.6|4444|4444.85|4444.25|4444.6|4444|237
1628772700000|2021-08-12 12:51:40|||||||||2
1628772710000|2021-08-12 12:51:50|4444.47|4443.87|4444.1|4443.5|4444.47|4443.87|4444.1|4443.5|144
1628772720000|2021-08-12 12:52:00|4444.35|4443.75|4444.1|4443.5|4444.35|4443.75|4444.1|4443.5|127
1628772730000|2021-08-12 12:52:10|||||||||56
1628772740000|2021-08-12 12:52:20|||||||||269
1628772750000|2021-08-12 12:52:30|4443.97|4443.37|4444.1|4443.5|4444.1|4443.5|4443.97|4443.37|115
1628772760000|2021-08-12 12:52:40|4444.35|4443.75|4444.35|4443.75|4444.35|4443.75|4444.35|4443.75|71
1628772770000|2021-08-12 12:52:50|4444.47|4443.87|4444.6|4444|4444.6|4444|4444.47|4443.87|48
1628772780000|2021-08-12 12:53:00|||||||||4
1628772790000|2021-08-12 12:53:10|4444.47|4443.87|4444.35|4443.75|4444.6|4444|4444.35|4443.75|49
1628772800000|2021-08-12 12:53:20|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|127
1628772810000|2021-08-12 12:53:30|||||||||66
1628772820000|2021-08-12 12:53:40|4443.97|4443.37|4443.85|4443.25|4444.1|4443.5|4443.85|4443.25|241
1628772830000|2021-08-12 12:53:50|||||||||37
1628772840000|2021-08-12 12:54:00|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|69
1628772850000|2021-08-12 12:54:10|||||||||26
1628772860000|2021-08-12 12:54:20|||||||||81
1628772870000|2021-08-12 12:54:30|||||||||12
1628772880000|2021-08-12 12:54:40|||||||||3
1628772890000|2021-08-12 12:54:50|4444.22|4443.62|4444.6|4444|4444.6|4444|4444.22|4443.62|104
1628772900000|2021-08-12 12:55:00|4444.47|4443.87|4444.6|4444|4444.6|4444|4444.35|4443.75|48
1628772910000|2021-08-12 12:55:10|||||||||8
1628772920000|2021-08-12 12:55:20|4444.72|4444.12|4444.72|4444.12|4444.72|4444.12|4444.72|4444.12|41
1628772930000|2021-08-12 12:55:30|4444.6|4444|4444.85|4444.25|4444.85|4444.25|4444.6|4444|85
1628772940000|2021-08-12 12:55:40|4444.72|4444.12|4444.6|4444|4444.72|4444.12|4444.6|4444|32
1628772950000|2021-08-12 12:55:50|4444.85|4444.25|4444.6|4444|4444.85|4444.25|4444.6|4444|34
1628772960000|2021-08-12 12:56:00|||||||||26
1628772970000|2021-08-12 12:56:10|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|25
1628772980000|2021-08-12 12:56:20|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|63
1628772990000|2021-08-12 12:56:30|4444.85|4444.25|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|121
1628773000000|2021-08-12 12:56:40|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|70
1628773010000|2021-08-12 12:56:50|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|44
1628773020000|2021-08-12 12:57:00|||||||||17
1628773030000|2021-08-12 12:57:10|||||||||1
1628773040000|2021-08-12 12:57:20|||||||||4
1628773050000|2021-08-12 12:57:30|||||||||89
1628773060000|2021-08-12 12:57:40|4445.1|4444.5|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|73
1628773070000|2021-08-12 12:57:50|||||||||12
1628773080000|2021-08-12 12:58:00|4444.97|4444.37|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|40
1628773090000|2021-08-12 12:58:10|||||||||2
1628773110000|2021-08-12 12:58:30|||||||||66
1628773120000|2021-08-12 12:58:40|||||||||4
1628773130000|2021-08-12 12:58:50|||||||||1
1628773140000|2021-08-12 12:59:00|||||||||50
1628773150000|2021-08-12 12:59:10|||||||||2
1628773160000|2021-08-12 12:59:20|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|78
1628773170000|2021-08-12 12:59:30|||||||||1
1628773180000|2021-08-12 12:59:40|||||||||34
1628773190000|2021-08-12 12:59:50|||||||||14
1628773200000|2021-08-12 13:00:00|4444.85|4444.25|4444.35|4443.75|4444.85|4444.25|4444.35|4443.75|356
1628773210000|2021-08-12 13:00:10|4444.1|4443.5|4444.35|4443.75|4444.35|4443.75|4444.1|4443.5|116
1628773220000|2021-08-12 13:00:20|4444.22|4443.62|4444.35|4443.75|4444.35|4443.75|4444.1|4443.5|87
1628773230000|2021-08-12 13:00:30|4444.6|4444|4444.35|4443.75|4444.6|4444|4444.35|4443.75|68
1628773240000|2021-08-12 13:00:40|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|30
1628773250000|2021-08-12 13:00:50|||||||||29
1628773260000|2021-08-12 13:01:00|4444.22|4443.62|4444.22|4443.62|4444.22|4443.62|4444.22|4443.62|63
1628773270000|2021-08-12 13:01:10|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|4444.1|4443.5|47
1628773280000|2021-08-12 13:01:20|4443.85|4443.25|4443.85|4443.25|4443.85|4443.25|4443.85|4443.25|157
1628773290000|2021-08-12 13:01:30|||||||||3
1628773300000|2021-08-12 13:01:40|||||||||2
1628773310000|2021-08-12 13:01:50|4444.1|4443.5|4444.35|4443.75|4444.35|4443.75|4443.85|4443.25|85
1628773320000|2021-08-12 13:02:00|4444.6|4444|4444.1|4443.5|4444.6|4444|4444.1|4443.5|93
1628773330000|2021-08-12 13:02:10|||||||||4
1628773340000|2021-08-12 13:02:20|||||||||4
1628773350000|2021-08-12 13:02:30|4444.35|4443.75|4444.35|4443.75|4444.35|4443.75|4444.35|4443.75|19
1628773360000|2021-08-12 13:02:40|||||||||37
1628773370000|2021-08-12 13:02:50|||||||||51
1628773380000|2021-08-12 13:03:00|||||||||2
1628773390000|2021-08-12 13:03:10|||||||||3
1628773400000|2021-08-12 13:03:20|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|87
1628773410000|2021-08-12 13:03:30|4444.85|4444.25|4444.72|4444.12|4444.85|4444.25|4444.72|4444.12|46
1628773420000|2021-08-12 13:03:40|4444.6|4444|4444.6|4444|4444.6|4444|4444.6|4444|53
1628773430000|2021-08-12 13:03:50|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|34
1628773440000|2021-08-12 13:04:00|4444.6|4444|4444.72|4444.12|4444.72|4444.12|4444.6|4444|90
1628773450000|2021-08-12 13:04:10|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|4444.85|4444.25|64
1628773460000|2021-08-12 13:04:20|4444.6|4444|4444.85|4444.25|4444.85|4444.25|4444.6|4444|184
1628773470000|2021-08-12 13:04:30|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4444.85|4444.25|104
1628773480000|2021-08-12 13:04:40|||||||||92
1628773490000|2021-08-12 13:04:50|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|77
1628773500000|2021-08-12 13:05:00|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.1|4444.5|233
1628773510000|2021-08-12 13:05:10|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.35|4444.75|220
1628773520000|2021-08-12 13:05:20|4445.85|4445.25|4445.6|4445|4445.85|4445.25|4445.6|4445|182
1628773530000|2021-08-12 13:05:30|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|54
1628773540000|2021-08-12 13:05:40|4446.1|4445.5|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|159
1628773550000|2021-08-12 13:05:50|4446.6|4446|4446.35|4445.75|4446.6|4446|4446.35|4445.75|446
1628773560000|2021-08-12 13:06:00|4446.47|4445.87|4446.35|4445.75|4446.6|4446|4446.35|4445.75|221
1628773570000|2021-08-12 13:06:10|4446.1|4445.5|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|155
1628773580000|2021-08-12 13:06:20|4446.6|4446|4446.6|4446|4446.6|4446|4446.47|4445.87|139
1628773590000|2021-08-12 13:06:30|4446.35|4445.75|4446.6|4446|4446.6|4446|4446.35|4445.75|42
1628773600000|2021-08-12 13:06:40|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|42
1628773610000|2021-08-12 13:06:50|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|45
1628773620000|2021-08-12 13:07:00|4446.85|4446.25|4446.35|4445.75|4446.85|4446.25|4446.35|4445.75|523
1628773630000|2021-08-12 13:07:10|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|83
1628773640000|2021-08-12 13:07:20|||||||||9
1628773650000|2021-08-12 13:07:30|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|190
1628773660000|2021-08-12 13:07:40|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|132
1628773670000|2021-08-12 13:07:50|||||||||21
1628773680000|2021-08-12 13:08:00|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|41
1628773690000|2021-08-12 13:08:10|4446.97|4446.37|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|260
1628773700000|2021-08-12 13:08:20|4447.1|4446.5|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|230
1628773710000|2021-08-12 13:08:30|4447.1|4446.5|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|93
1628773720000|2021-08-12 13:08:40|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|41
1628773730000|2021-08-12 13:08:50|||||||||4
1628773740000|2021-08-12 13:09:00|4446.85|4446.25|4446.6|4446|4446.85|4446.25|4446.6|4446|174
1628773750000|2021-08-12 13:09:10|||||||||14
1628773760000|2021-08-12 13:09:20|4446.72|4446.12|4446.85|4446.25|4446.85|4446.25|4446.72|4446.12|88
1628773770000|2021-08-12 13:09:30|4446.72|4446.12|4446.6|4446|4446.72|4446.12|4446.6|4446|51
1628773780000|2021-08-12 13:09:40|||||||||52
1628773790000|2021-08-12 13:09:50|||||||||4
1628773800000|2021-08-12 13:10:00|4446.85|4446.25|4446.6|4446|4446.85|4446.25|4446.6|4446|52
1628773810000|2021-08-12 13:10:10|||||||||29
1628773820000|2021-08-12 13:10:20|4446.85|4446.25|4446.85|4446.25|4446.85|4446.25|4446.6|4446|103
1628773830000|2021-08-12 13:10:30|||||||||11
1628773840000|2021-08-12 13:10:40|||||||||6
1628773850000|2021-08-12 13:10:50|||||||||4
1628773860000|2021-08-12 13:11:00|4446.6|4446|4446.35|4445.75|4446.6|4446|4446.35|4445.75|75
1628773870000|2021-08-12 13:11:10|4446.47|4445.87|4446.35|4445.75|4446.47|4445.87|4446.35|4445.75|92
1628773880000|2021-08-12 13:11:20|||||||||4
1628773890000|2021-08-12 13:11:30|||||||||14
1628773900000|2021-08-12 13:11:40|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|94
1628773910000|2021-08-12 13:11:50|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|148
1628773920000|2021-08-12 13:12:00|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|93
1628773930000|2021-08-12 13:12:10|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|65
1628773940000|2021-08-12 13:12:20|4446.22|4445.62|4446.1|4445.5|4446.22|4445.62|4446.1|4445.5|19
1628773950000|2021-08-12 13:12:30|||||||||7
1628773960000|2021-08-12 13:12:40|4446.35|4445.75|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|210
1628773970000|2021-08-12 13:12:50|||||||||4
1628773980000|2021-08-12 13:13:00|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|125
1628773990000|2021-08-12 13:13:10|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|105
1628774000000|2021-08-12 13:13:20|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|80
1628774010000|2021-08-12 13:13:30|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.6|4445|202
1628774020000|2021-08-12 13:13:40|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|89
1628774030000|2021-08-12 13:13:50|4445.6|4445|4445.6|4445|4445.6|4445|4445.35|4444.75|96
1628774040000|2021-08-12 13:14:00|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|47
1628774050000|2021-08-12 13:14:10|||||||||20
1628774060000|2021-08-12 13:14:20|||||||||31
1628774070000|2021-08-12 13:14:30|||||||||2
1628774080000|2021-08-12 13:14:40|4445.6|4445|4445.6|4445|4445.6|4445|4445.35|4444.75|124
1628774090000|2021-08-12 13:14:50|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|42
1628774100000|2021-08-12 13:15:00|||||||||8
1628774110000|2021-08-12 13:15:10|||||||||35
1628774120000|2021-08-12 13:15:20|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|47
1628774130000|2021-08-12 13:15:30|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|34
1628774140000|2021-08-12 13:15:40|||||||||9
1628774150000|2021-08-12 13:15:50|||||||||1
1628774160000|2021-08-12 13:16:00|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|60
1628774170000|2021-08-12 13:16:10|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|47
1628774180000|2021-08-12 13:16:20|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|37
1628774190000|2021-08-12 13:16:30|||||||||39
1628774200000|2021-08-12 13:16:40|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|34
1628774210000|2021-08-12 13:16:50|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|32
1628774220000|2021-08-12 13:17:00|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|15
1628774230000|2021-08-12 13:17:10|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|91
1628774240000|2021-08-12 13:17:20|4445.6|4445|4445.85|4445.25|4445.85|4445.25|4445.6|4445|32
1628774250000|2021-08-12 13:17:30|||||||||3
1628774260000|2021-08-12 13:17:40|||||||||1
1628774270000|2021-08-12 13:17:50|||||||||3
1628774280000|2021-08-12 13:18:00|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|47
1628774290000|2021-08-12 13:18:10|||||||||72
1628774300000|2021-08-12 13:18:20|||||||||2
1628774310000|2021-08-12 13:18:30|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|67
1628774320000|2021-08-12 13:18:40|||||||||1
1628774330000|2021-08-12 13:18:50|||||||||3
1628774340000|2021-08-12 13:19:00|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|37
1628774350000|2021-08-12 13:19:10|4445.85|4445.25|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|189
1628774360000|2021-08-12 13:19:20|4445.97|4445.37|4445.85|4445.25|4445.97|4445.37|4445.85|4445.25|45
1628774370000|2021-08-12 13:19:30|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|6
1628774380000|2021-08-12 13:19:40|||||||||7
1628774390000|2021-08-12 13:19:50|||||||||6
1628774400000|2021-08-12 13:20:00|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|94
1628774410000|2021-08-12 13:20:10|||||||||12
1628774420000|2021-08-12 13:20:20|||||||||1
1628774430000|2021-08-12 13:20:30|4445.6|4445|4445.6|4445|4445.6|4445|4445.6|4445|31
1628774440000|2021-08-12 13:20:40|||||||||11
1628774450000|2021-08-12 13:20:50|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.47|4444.87|133
1628774460000|2021-08-12 13:21:00|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|95
1628774470000|2021-08-12 13:21:10|||||||||4
1628774480000|2021-08-12 13:21:20|4445.1|4444.5|4444.85|4444.25|4445.1|4444.5|4444.85|4444.25|195
1628774490000|2021-08-12 13:21:30|4445.1|4444.5|4445.1|4444.5|4445.1|4444.5|4444.85|4444.25|213
1628774500000|2021-08-12 13:21:40|||||||||22
1628774510000|2021-08-12 13:21:50|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4445.22|4444.62|82
1628774520000|2021-08-12 13:22:00|4445.47|4444.87|4445.6|4445|4445.72|4445.12|4445.47|4444.87|38
1628774530000|2021-08-12 13:22:10|4445.47|4444.87|4445.47|4444.87|4445.47|4444.87|4445.47|4444.87|56
1628774540000|2021-08-12 13:22:20|4445.35|4444.75|4445.35|4444.75|4445.6|4445|4445.35|4444.75|17
1628774550000|2021-08-12 13:22:30|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|48
1628774560000|2021-08-12 13:22:40|4445.47|4444.87|4445.35|4444.75|4445.6|4445|4445.35|4444.75|41
1628774570000|2021-08-12 13:22:50|4445.47|4444.87|4445.35|4444.75|4445.47|4444.87|4445.35|4444.75|60
1628774580000|2021-08-12 13:23:00|4445.47|4444.87|4445.47|4444.87|4445.6|4445|4445.35|4444.75|78
1628774590000|2021-08-12 13:23:10|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|14
1628774600000|2021-08-12 13:23:20|||||||||34
1628774610000|2021-08-12 13:23:30|||||||||2
1628774620000|2021-08-12 13:23:40|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|55
1628774630000|2021-08-12 13:23:50|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|8
1628774640000|2021-08-12 13:24:00|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|10
1628774650000|2021-08-12 13:24:10|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4445.1|4444.5|55
1628774660000|2021-08-12 13:24:20|||||||||123
1628774670000|2021-08-12 13:24:30|||||||||42
1628774680000|2021-08-12 13:24:40|4445.35|4444.75|4445.35|4444.75|4445.35|4444.75|4445.1|4444.5|142
1628774690000|2021-08-12 13:24:50|||||||||48
1628774700000|2021-08-12 13:25:00|4445.6|4445|4445.85|4445.25|4445.85|4445.25|4445.6|4445|475
1628774710000|2021-08-12 13:25:10|||||||||132
1628774720000|2021-08-12 13:25:20|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|77
1628774730000|2021-08-12 13:25:30|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|79
1628774740000|2021-08-12 13:25:40|4446.1|4445.5|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|270
1628774750000|2021-08-12 13:25:50|4446.1|4445.5|4446.35|4445.75|4446.35|4445.75|4446.1|4445.5|73
1628774760000|2021-08-12 13:26:00|||||||||10
1628774770000|2021-08-12 13:26:10|||||||||43
1628774780000|2021-08-12 13:26:20|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|76
1628774790000|2021-08-12 13:26:30|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|51
1628774800000|2021-08-12 13:26:40|||||||||16
1628774810000|2021-08-12 13:26:50|||||||||21
1628774820000|2021-08-12 13:27:00|||||||||101
1628774830000|2021-08-12 13:27:10|||||||||2
1628774840000|2021-08-12 13:27:20|4446.47|4445.87|4446.6|4446|4446.85|4446.25|4446.47|4445.87|303
1628774850000|2021-08-12 13:27:30|4446.35|4445.75|4446.35|4445.75|4446.6|4446|4446.35|4445.75|136
1628774860000|2021-08-12 13:27:40|||||||||10
1628774870000|2021-08-12 13:27:50|4446.6|4446|4446.6|4446|4446.6|4446|4446.47|4445.87|92
1628774880000|2021-08-12 13:28:00|4446.47|4445.87|4446.35|4445.75|4446.6|4446|4446.35|4445.75|324
1628774890000|2021-08-12 13:28:10|4446.6|4446|4446.6|4446|4446.6|4446|4446.6|4446|86
1628774900000|2021-08-12 13:28:20|4446.47|4445.87|4446.1|4445.5|4446.47|4445.87|4446.1|4445.5|148
1628774910000|2021-08-12 13:28:30|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|4446.35|4445.75|69
1628774920000|2021-08-12 13:28:40|||||||||17
1628774930000|2021-08-12 13:28:50|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|83
1628774940000|2021-08-12 13:29:00|||||||||23
1628774950000|2021-08-12 13:29:10|4446.22|4445.62|4446.35|4445.75|4446.35|4445.75|4446.22|4445.62|126
1628774960000|2021-08-12 13:29:20|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|146
1628774970000|2021-08-12 13:29:30|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.6|4445|214
1628774980000|2021-08-12 13:29:40|4445.6|4445|4445.6|4445|4445.72|4445.12|4445.6|4445|91
1628774990000|2021-08-12 13:29:50|4445.47|4444.87|4445.72|4445.12|4445.72|4445.12|4445.35|4444.75|611
1628775000000|2021-08-12 13:30:00|4445.62|4445.22|4444.25|4443.85|4445.75|4445.35|4443.75|4443.35|3548
1628775010000|2021-08-12 13:30:10|4444.5|4444.1|4444.5|4444.1|4444.5|4444.1|4444|4443.6|1589
1628775020000|2021-08-12 13:30:20|4444.75|4444.35|4443.5|4443.1|4444.75|4444.35|4443.25|4442.85|2184
1628775030000|2021-08-12 13:30:30|4443.25|4442.85|4443.75|4443.35|4444|4443.6|4443|4442.6|1699
1628775040000|2021-08-12 13:30:40|4444|4443.6|4444.25|4443.85|4444.5|4444.1|4443.75|4443.35|998
1628775050000|2021-08-12 13:30:50|4444|4443.6|4443|4442.6|4444|4443.6|4443|4442.6|972
1628775060000|2021-08-12 13:31:00|4442.75|4442.35|4443.75|4443.35|4443.75|4443.35|4442.75|4442.35|1656
1628775070000|2021-08-12 13:31:10|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|4443.25|4442.85|894
1628775080000|2021-08-12 13:31:20|4443.25|4442.85|4443|4442.6|4443.5|4443.1|4443|4442.6|849
1628775090000|2021-08-12 13:31:30|4442.75|4442.35|4443|4442.6|4443.25|4442.85|4442.75|4442.35|600
1628775100000|2021-08-12 13:31:40|4442.75|4442.35|4442.75|4442.35|4442.75|4442.35|4442.75|4442.35|453
1628775110000|2021-08-12 13:31:50|4442.5|4442.1|4442.5|4442.1|4442.5|4442.1|4442.5|4442.1|539
1628775120000|2021-08-12 13:32:00|4442.25|4441.85|4441.5|4441.1|4442.25|4441.85|4440.75|4440.35|2723
1628775130000|2021-08-12 13:32:10|4441.25|4440.85|4441.25|4440.85|4441.5|4441.1|4441|4440.6|933
1628775140000|2021-08-12 13:32:20|4441|4440.6|4441.5|4441.1|4441.75|4441.35|4441|4440.6|658
1628775150000|2021-08-12 13:32:30|4441.75|4441.35|4442|4441.6|4442.25|4441.85|4441.75|4441.35|906
1628775160000|2021-08-12 13:32:40|4442.25|4441.85|4441.25|4440.85|4442.25|4441.85|4441|4440.6|895
1628775170000|2021-08-12 13:32:50|4441|4440.6|4441.25|4440.85|4441.5|4441.1|4441|4440.6|564
1628775180000|2021-08-12 13:33:00|4441.5|4441.1|4441|4440.6|4441.5|4441.1|4441|4440.6|802
1628775190000|2021-08-12 13:33:10|4441.25|4440.85|4441.5|4441.1|4441.5|4441.1|4441.12|4440.72|724
1628775200000|2021-08-12 13:33:20|4441.25|4440.85|4441.5|4441.1|4441.5|4441.1|4441.25|4440.85|335
1628775210000|2021-08-12 13:33:30|4441.75|4441.35|4440.75|4440.35|4441.75|4441.35|4440.75|4440.35|1322
1628775220000|2021-08-12 13:33:40|4441|4440.6|4441.25|4440.85|4441.25|4440.85|4441|4440.6|799
1628775230000|2021-08-12 13:33:50|4441|4440.6|4440.75|4440.35|4441|4440.6|4440.75|4440.35|520
1628775240000|2021-08-12 13:34:00|4441|4440.6|4440.75|4440.35|4441|4440.6|4440.5|4440.1|985
1628775250000|2021-08-12 13:34:10|4441|4440.6|4441.5|4441.1|4441.5|4441.1|4441|4440.6|637
1628775260000|2021-08-12 13:34:20|4441.25|4440.85|4441.25|4440.85|4441.25|4440.85|4441.12|4440.72|280
1628775270000|2021-08-12 13:34:30|4441.5|4441.1|4441.5|4441.1|4441.75|4441.35|4441.25|4440.85|785
1628775280000|2021-08-12 13:34:40|4441.75|4441.35|4442|4441.6|4442.25|4441.85|4441.75|4441.35|622
1628775290000|2021-08-12 13:34:50|4442.25|4441.85|4442.75|4442.35|4442.75|4442.35|4442.25|4441.85|609
1628775300000|2021-08-12 13:35:00|4442.25|4441.85|4441.5|4441.1|4442.25|4441.85|4441.5|4441.1|1897
1628775310000|2021-08-12 13:35:10|4441.75|4441.35|4441.5|4441.1|4442|4441.6|4441.5|4441.1|1363
1628775320000|2021-08-12 13:35:20|4441.75|4441.35|4441.5|4441.1|4442|4441.6|4441.5|4441.1|438
1628775330000|2021-08-12 13:35:30|4441.25|4440.85|4441.75|4441.35|4442|4441.6|4441.25|4440.85|614
1628775340000|2021-08-12 13:35:40|4442|4441.6|4442|4441.6|4442|4441.6|4441.75|4441.35|392
1628775350000|2021-08-12 13:35:50|4441.75|4441.35|4442|4441.6|4442|4441.6|4441.5|4441.1|345
1628775360000|2021-08-12 13:36:00|4441.75|4441.35|4441.75|4441.35|4441.75|4441.35|4441.25|4440.85|689
1628775370000|2021-08-12 13:36:10|4441.5|4441.1|4441.25|4440.85|4441.75|4441.35|4441.25|4440.85|560
1628775380000|2021-08-12 13:36:20|4441.5|4441.1|4441|4440.6|4441.75|4441.35|4441|4440.6|792
1628775390000|2021-08-12 13:36:30|4440.75|4440.35|4440.5|4440.1|4440.75|4440.35|4440|4439.6|2361
1628775400000|2021-08-12 13:36:40|4440.75|4440.35|4440.25|4439.85|4440.75|4440.35|4440.25|4439.85|673
1628775410000|2021-08-12 13:36:50|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.25|4439.85|480
1628775420000|2021-08-12 13:37:00|4441|4440.6|4440.25|4439.85|4441|4440.6|4440.25|4439.85|677
1628775430000|2021-08-12 13:37:10|4440|4439.6|4440.25|4439.85|4440.25|4439.85|4439.75|4439.35|651
1628775440000|2021-08-12 13:37:20|4440.5|4440.1|4440.75|4440.35|4441|4440.6|4440.25|4439.85|668
1628775450000|2021-08-12 13:37:30|4441|4440.6|4441|4440.6|4441|4440.6|4440.75|4440.35|431
1628775460000|2021-08-12 13:37:40|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|339
1628775470000|2021-08-12 13:37:50|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|261
1628775480000|2021-08-12 13:38:00|4440.25|4439.85|4440.75|4440.35|4440.75|4440.35|4440.25|4439.85|585
1628775490000|2021-08-12 13:38:10|4441|4440.6|4440.75|4440.35|4441|4440.6|4440.75|4440.35|392
1628775500000|2021-08-12 13:38:20|4441|4440.6|4440.75|4440.35|4441|4440.6|4440.75|4440.35|462
1628775510000|2021-08-12 13:38:30|4441|4440.6|4440.5|4440.1|4441|4440.6|4440.5|4440.1|548
1628775520000|2021-08-12 13:38:40|4440.75|4440.35|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|155
1628775530000|2021-08-12 13:38:50|4440.5|4440.1|4440.75|4440.35|4441|4440.6|4440.5|4440.1|626
1628775540000|2021-08-12 13:39:00|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|4440|4439.6|952
1628775550000|2021-08-12 13:39:10|4440.75|4440.35|4441.25|4440.85|4441.25|4440.85|4440.75|4440.35|440
1628775560000|2021-08-12 13:39:20|4441.5|4441.1|4441|4440.6|4441.5|4441.1|4440.75|4440.35|979
1628775570000|2021-08-12 13:39:30|4440.75|4440.35|4440.75|4440.35|4441|4440.6|4440.75|4440.35|181
1628775580000|2021-08-12 13:39:40|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|446
1628775590000|2021-08-12 13:39:50|4440.87|4440.47|4441|4440.6|4441|4440.6|4440.75|4440.35|213
1628775600000|2021-08-12 13:40:00|4440.75|4440.35|4440.25|4439.85|4440.75|4440.35|4440.25|4439.85|1324
1628775610000|2021-08-12 13:40:10|4440.5|4440.1|4440.25|4439.85|4441|4440.6|4440.25|4439.85|1130
1628775620000|2021-08-12 13:40:20|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|240
1628775630000|2021-08-12 13:40:30|4440.25|4439.85|4440.75|4440.35|4440.75|4440.35|4440.25|4439.85|756
1628775640000|2021-08-12 13:40:40|4441|4440.6|4441.5|4441.1|4441.5|4441.1|4440.75|4440.35|809
1628775650000|2021-08-12 13:40:50|4441.75|4441.35|4441.25|4440.85|4441.75|4441.35|4441.25|4440.85|445
1628775660000|2021-08-12 13:41:00|4441.5|4441.1|4441.25|4440.85|4441.5|4441.1|4441.25|4440.85|504
1628775670000|2021-08-12 13:41:10|4441.5|4441.1|4441.5|4441.1|4441.75|4441.35|4441.5|4441.1|478
1628775680000|2021-08-12 13:41:20|4441.75|4441.35|4441.75|4441.35|4442|4441.6|4441.62|4441.22|449
1628775690000|2021-08-12 13:41:30|4441.5|4441.1|4441.5|4441.1|4441.75|4441.35|4441.5|4441.1|312
1628775700000|2021-08-12 13:41:40|4441.75|4441.35|4441.5|4441.1|4441.75|4441.35|4441.25|4440.85|335
1628775710000|2021-08-12 13:41:50|4441.25|4440.85|4441|4440.6|4441.5|4441.1|4441|4440.6|560
1628775720000|2021-08-12 13:42:00|4440.75|4440.35|4441.5|4441.1|4441.75|4441.35|4440.75|4440.35|735
1628775730000|2021-08-12 13:42:10|4441.62|4441.22|4441.75|4441.35|4442|4441.6|4441.62|4441.22|470
1628775740000|2021-08-12 13:42:20|4442|4441.6|4441.75|4441.35|4442|4441.6|4441.75|4441.35|378
1628775750000|2021-08-12 13:42:30|4442|4441.6|4441.75|4441.35|4442|4441.6|4441.37|4440.97|848
1628775760000|2021-08-12 13:42:40|4442|4441.6|4442|4441.6|4442|4441.6|4441.75|4441.35|313
1628775770000|2021-08-12 13:42:50|4442.25|4441.85|4442.5|4442.1|4442.5|4442.1|4442.25|4441.85|716
1628775780000|2021-08-12 13:43:00|4442.75|4442.35|4442|4441.6|4442.75|4442.35|4442|4441.6|1285
1628775790000|2021-08-12 13:43:10|4442.12|4441.72|4442.25|4441.85|4442.5|4442.1|4442|4441.6|447
1628775800000|2021-08-12 13:43:20|4442.5|4442.1|4442.5|4442.1|4442.5|4442.1|4442.5|4442.1|419
1628775810000|2021-08-12 13:43:30|4442.25|4441.85|4442.5|4442.1|4442.5|4442.1|4442.25|4441.85|360
1628775820000|2021-08-12 13:43:40|4442.37|4441.97|4442.25|4441.85|4442.37|4441.97|4442|4441.6|700
1628775830000|2021-08-12 13:43:50|4442|4441.6|4441.75|4441.35|4442|4441.6|4441.75|4441.35|461
1628775840000|2021-08-12 13:44:00|4441.5|4441.1|4442.25|4441.85|4442.25|4441.85|4441.5|4441.1|690
1628775850000|2021-08-12 13:44:10|4442.5|4442.1|4442.25|4441.85|4442.5|4442.1|4442.25|4441.85|518
1628775860000|2021-08-12 13:44:20|4442.5|4442.1|4442|4441.6|4442.5|4442.1|4442|4441.6|526
1628775870000|2021-08-12 13:44:30|4441.75|4441.35|4441.75|4441.35|4441.75|4441.35|4441.75|4441.35|110
1628775880000|2021-08-12 13:44:40|4442|4441.6|4441.75|4441.35|4442|4441.6|4441.75|4441.35|369
1628775890000|2021-08-12 13:44:50|4441.5|4441.1|4441.5|4441.1|4441.5|4441.1|4441.5|4441.1|94
1628775900000|2021-08-12 13:45:00|4441|4440.6|4441|4440.6|4441|4440.6|4440.75|4440.35|1812
1628775910000|2021-08-12 13:45:10|4440.75|4440.35|4441.25|4440.85|4441.25|4440.85|4440.75|4440.35|569
1628775920000|2021-08-12 13:45:20|4441|4440.6|4441.25|4440.85|4441.25|4440.85|4441|4440.6|336
1628775930000|2021-08-12 13:45:30|4441|4440.6|4441.5|4441.1|4441.5|4441.1|4441|4440.6|426
1628775940000|2021-08-12 13:45:40|4441.75|4441.35|4441.75|4441.35|4442|4441.6|4441.5|4441.1|388
1628775950000|2021-08-12 13:45:50|4442|4441.6|4442.25|4441.85|4442.25|4441.85|4442|4441.6|574
1628775960000|2021-08-12 13:46:00|4442|4441.6|4442.25|4441.85|4442.5|4442.1|4442|4441.6|391
1628775970000|2021-08-12 13:46:10|4442.5|4442.1|4442|4441.6|4442.5|4442.1|4442|4441.6|925
1628775980000|2021-08-12 13:46:20|4442.25|4441.85|4442.5|4442.1|4442.5|4442.1|4442.25|4441.85|369
1628775990000|2021-08-12 13:46:30|4442.75|4442.35|4443|4442.6|4443|4442.6|4442.75|4442.35|596
1628776000000|2021-08-12 13:46:40|4442.75|4442.35|4443|4442.6|4443|4442.6|4442.75|4442.35|495
1628776010000|2021-08-12 13:46:50|4442.75|4442.35|4442.25|4441.85|4442.75|4442.35|4442.25|4441.85|392
1628776020000|2021-08-12 13:47:00|4442|4441.6|4442|4441.6|4442.25|4441.85|4442|4441.6|537
1628776030000|2021-08-12 13:47:10|4441.75|4441.35|4441.75|4441.35|4442|4441.6|4441.75|4441.35|285
1628776040000|2021-08-12 13:47:20|4441.5|4441.1|4441.25|4440.85|4441.5|4441.1|4441.25|4440.85|470
1628776050000|2021-08-12 13:47:30|4441|4440.6|4441.5|4441.1|4441.5|4441.1|4441|4440.6|264
1628776060000|2021-08-12 13:47:40|4441.75|4441.35|4441.5|4441.1|4441.75|4441.35|4441.5|4441.1|404
1628776070000|2021-08-12 13:47:50|4441.75|4441.35|4442|4441.6|4442|4441.6|4441.5|4441.1|385
1628776080000|2021-08-12 13:48:00|4442.12|4441.72|4442.25|4441.85|4442.5|4442.1|4442|4441.6|640
1628776090000|2021-08-12 13:48:10|4442.12|4441.72|4442.25|4441.85|4442.25|4441.85|4442|4441.6|573
1628776100000|2021-08-12 13:48:20|4442|4441.6|4441.75|4441.35|4442|4441.6|4441.75|4441.35|178
1628776110000|2021-08-12 13:48:30|4442|4441.6|4441.75|4441.35|4442|4441.6|4441.75|4441.35|262
1628776120000|2021-08-12 13:48:40|4441.62|4441.22|4441.75|4441.35|4442|4441.6|4441.5|4441.1|525
1628776130000|2021-08-12 13:48:50|4441.5|4441.1|4441.5|4441.1|4441.5|4441.1|4441.25|4440.85|689
1628776140000|2021-08-12 13:49:00|4441.75|4441.35|4441.5|4441.1|4441.75|4441.35|4441.5|4441.1|449
1628776150000|2021-08-12 13:49:10|4441.25|4440.85|4441.5|4441.1|4441.5|4441.1|4441.25|4440.85|577
1628776160000|2021-08-12 13:49:20|||||||||63
1628776170000|2021-08-12 13:49:30|4441.62|4441.22|4441.5|4441.1|4441.75|4441.35|4441.25|4440.85|432
1628776180000|2021-08-12 13:49:40|4441.25|4440.85|4441.5|4441.1|4441.5|4441.1|4441.25|4440.85|281
1628776190000|2021-08-12 13:49:50|4441.75|4441.35|4442|4441.6|4442|4441.6|4441.75|4441.35|258
1628776200000|2021-08-12 13:50:00|4442.25|4441.85|4441.75|4441.35|4442.25|4441.85|4441.75|4441.35|1331
1628776210000|2021-08-12 13:50:10|4441.5|4441.1|4441.75|4441.35|4441.75|4441.35|4441.5|4441.1|142
1628776220000|2021-08-12 13:50:20|4441.62|4441.22|4441|4440.6|4441.62|4441.22|4441|4440.6|273
1628776230000|2021-08-12 13:50:30|4441.25|4440.85|4441.12|4440.72|4441.25|4440.85|4441|4440.6|497
1628776240000|2021-08-12 13:50:40|4441.25|4440.85|4441.5|4441.1|4441.5|4441.1|4441.25|4440.85|341
1628776250000|2021-08-12 13:50:50|4441.25|4440.85|4441.75|4441.35|4441.75|4441.35|4441.25|4440.85|292
1628776260000|2021-08-12 13:51:00|4442|4441.6|4442|4441.6|4442|4441.6|4441.75|4441.35|611
1628776270000|2021-08-12 13:51:10|4441.75|4441.35|4442|4441.6|4442|4441.6|4441.75|4441.35|625
1628776280000|2021-08-12 13:51:20|4441.75|4441.35|4441.75|4441.35|4442|4441.6|4441.75|4441.35|308
1628776290000|2021-08-12 13:51:30|||||||||102
1628776300000|2021-08-12 13:51:40|4442|4441.6|4442|4441.6|4442|4441.6|4442|4441.6|290
1628776310000|2021-08-12 13:51:50|4441.75|4441.35|4442|4441.6|4442|4441.6|4441.75|4441.35|408
1628776320000|2021-08-12 13:52:00|4441.75|4441.35|4441|4440.6|4441.75|4441.35|4441|4440.6|383
1628776330000|2021-08-12 13:52:10|||||||||359
1628776340000|2021-08-12 13:52:20|4441.25|4440.85|4440.75|4440.35|4441.25|4440.85|4440.75|4440.35|336
1628776350000|2021-08-12 13:52:30|4441|4440.6|4441|4440.6|4441|4440.6|4440.75|4440.35|354
1628776360000|2021-08-12 13:52:40|4440.87|4440.47|4440.75|4440.35|4440.87|4440.47|4440.75|4440.35|249
1628776370000|2021-08-12 13:52:50|4440.5|4440.1|4440|4439.6|4440.5|4440.1|4440|4439.6|953
1628776380000|2021-08-12 13:53:00|4439.5|4439.1|4439.75|4439.35|4439.75|4439.35|4439.5|4439.1|1947
1628776390000|2021-08-12 13:53:10|4440|4439.6|4439.5|4439.1|4440|4439.6|4439.25|4438.85|1304
1628776400000|2021-08-12 13:53:20|4439.75|4439.35|4439.75|4439.35|4439.75|4439.35|4439.75|4439.35|493
1628776410000|2021-08-12 13:53:30|4440|4439.6|4440|4439.6|4440|4439.6|4439.75|4439.35|338
1628776420000|2021-08-12 13:53:40|4440.25|4439.85|4440|4439.6|4440.25|4439.85|4440|4439.6|253
1628776430000|2021-08-12 13:53:50|4440.25|4439.85|4440|4439.6|4440.25|4439.85|4440|4439.6|275
1628776440000|2021-08-12 13:54:00|4439.87|4439.47|4439.75|4439.35|4440|4439.6|4439.75|4439.35|383
1628776450000|2021-08-12 13:54:10|4439.5|4439.1|4439.5|4439.1|4439.75|4439.35|4439.5|4439.1|451
1628776460000|2021-08-12 13:54:20|4439.25|4438.85|4439|4438.6|4439.25|4438.85|4438.75|4438.35|830
1628776470000|2021-08-12 13:54:30|4438.75|4438.35|4438.75|4438.35|4439|4438.6|4438.75|4438.35|567
1628776480000|2021-08-12 13:54:40|4438.5|4438.1|4438.5|4438.1|4438.75|4438.35|4438.5|4438.1|407
1628776490000|2021-08-12 13:54:50|4438.25|4437.85|4438.5|4438.1|4439|4438.6|4438.25|4437.85|1278
1628776500000|2021-08-12 13:55:00|4438.75|4438.35|4439|4438.6|4439|4438.6|4438.25|4437.85|1006
1628776510000|2021-08-12 13:55:10|4439.25|4438.85|4438.75|4438.35|4439.25|4438.85|4438.75|4438.35|838
1628776520000|2021-08-12 13:55:20|4439|4438.6|4438.75|4438.35|4439|4438.6|4438.75|4438.35|508
1628776530000|2021-08-12 13:55:30|4439|4438.6|4438.75|4438.35|4439|4438.6|4438.75|4438.35|620
1628776540000|2021-08-12 13:55:40|4438.87|4438.47|4439|4438.6|4439.25|4438.85|4438.75|4438.35|588
1628776550000|2021-08-12 13:55:50|4439.25|4438.85|4439|4438.6|4439.25|4438.85|4438.75|4438.35|373
1628776560000|2021-08-12 13:56:00|4438.75|4438.35|4439|4438.6|4439|4438.6|4438.75|4438.35|595
1628776570000|2021-08-12 13:56:10|4439.25|4438.85|4438.75|4438.35|4439.25|4438.85|4438.75|4438.35|1024
1628776580000|2021-08-12 13:56:20|4439|4438.6|4439|4438.6|4439|4438.6|4438.75|4438.35|247
1628776590000|2021-08-12 13:56:30|4439.5|4439.1|4439.5|4439.1|4439.5|4439.1|4439.25|4438.85|311
1628776600000|2021-08-12 13:56:40|4439.75|4439.35|4439.5|4439.1|4439.75|4439.35|4439.5|4439.1|654
1628776610000|2021-08-12 13:56:50|4439.75|4439.35|4440.25|4439.85|4440.25|4439.85|4439.5|4439.1|383
1628776620000|2021-08-12 13:57:00|4440|4439.6|4440.5|4440.1|4440.75|4440.35|4440|4439.6|706
1628776630000|2021-08-12 13:57:10|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|4440|4439.6|565
1628776640000|2021-08-12 13:57:20|4440|4439.6|4440.25|4439.85|4440.25|4439.85|4439.75|4439.35|247
1628776650000|2021-08-12 13:57:30|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|200
1628776660000|2021-08-12 13:57:40|4440.25|4439.85|4440.5|4440.1|4440.5|4440.1|4440.25|4439.85|374
1628776670000|2021-08-12 13:57:50|4440.25|4439.85|4440.5|4440.1|4440.5|4440.1|4440.25|4439.85|212
1628776680000|2021-08-12 13:58:00|4440.25|4439.85|4440.75|4440.35|4440.75|4440.35|4440.25|4439.85|634
1628776690000|2021-08-12 13:58:10|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|4440.5|4440.1|312
1628776700000|2021-08-12 13:58:20|4440.75|4440.35|4441|4440.6|4441|4440.6|4440.62|4440.22|356
1628776710000|2021-08-12 13:58:30|4440.75|4440.35|4440.5|4440.1|4440.75|4440.35|4440.5|4440.1|277
1628776720000|2021-08-12 13:58:40|4440.75|4440.35|4441|4440.6|4441|4440.6|4440.75|4440.35|257
1628776730000|2021-08-12 13:58:50|4441.25|4440.85|4440.75|4440.35|4441.25|4440.85|4440.75|4440.35|495
1628776740000|2021-08-12 13:59:00|4441|4440.6|4440.75|4440.35|4441|4440.6|4440.75|4440.35|242
1628776750000|2021-08-12 13:59:10|4440.62|4440.22|4440.25|4439.85|4440.62|4440.22|4440.25|4439.85|394
1628776760000|2021-08-12 13:59:20|4440|4439.6|4440.25|4439.85|4440.25|4439.85|4440|4439.6|111
1628776770000|2021-08-12 13:59:30|4440|4439.6|4440|4439.6|4440.25|4439.85|4440|4439.6|313
1628776780000|2021-08-12 13:59:40|4440.12|4439.72|4440.25|4439.85|4440.25|4439.85|4440|4439.6|365
1628776790000|2021-08-12 13:59:50|4440.5|4440.1|4440.75|4440.35|4440.75|4440.35|4440.5|4440.1|174
1628776800000|2021-08-12 14:00:00|4440.5|4440.1|4440.25|4439.85|4440.5|4440.1|4440|4439.6|928
1628776810000|2021-08-12 14:00:10|4440|4439.6|4440.5|4440.1|4440.5|4440.1|4440|4439.6|338
1628776820000|2021-08-12 14:00:20|4440.25|4439.85|4440.25|4439.85|4440.5|4440.1|4440|4439.6|432
1628776830000|2021-08-12 14:00:30|4440|4439.6|4439.75|4439.35|4440|4439.6|4439.75|4439.35|476
1628776840000|2021-08-12 14:00:40|4439.5|4439.1|4439.5|4439.1|4439.5|4439.1|4439.5|4439.1|513
1628776850000|2021-08-12 14:00:50|4439.25|4438.85|4439.25|4438.85|4439.37|4438.97|4438.75|4438.35|763
1628776860000|2021-08-12 14:01:00|4439|4438.6|4439.5|4439.1|4439.5|4439.1|4439|4438.6|414
1628776870000|2021-08-12 14:01:10|4439.75|4439.35|4439.5|4439.1|4439.75|4439.35|4439.25|4438.85|471
1628776880000|2021-08-12 14:01:20|4439.25|4438.85|4439.5|4439.1|4439.5|4439.1|4439.25|4438.85|389
1628776890000|2021-08-12 14:01:30|4439.25|4438.85|4439.5|4439.1|4439.5|4439.1|4439.25|4438.85|376
1628776900000|2021-08-12 14:01:40|4439.25|4438.85|4439|4438.6|4439.25|4438.85|4439|4438.6|183
1628776910000|2021-08-12 14:01:50|4438.75|4438.35|4438.5|4438.1|4439|4438.6|4438.5|4438.1|924
1628776920000|2021-08-12 14:02:00|4438.25|4437.85|4438.25|4437.85|4438.5|4438.1|4438.25|4437.85|621
1628776930000|2021-08-12 14:02:10|4438|4437.6|4438|4437.6|4438.5|4438.1|4438|4437.6|592
1628776940000|2021-08-12 14:02:20|4437.75|4437.35|4438|4437.6|4438|4437.6|4437.5|4437.1|1976
1628776950000|2021-08-12 14:02:30|4437.75|4437.35|4437.75|4437.35|4438|4437.6|4437.5|4437.1|636
1628776960000|2021-08-12 14:02:40|4437.5|4437.1|4437.75|4437.35|4437.75|4437.35|4437.5|4437.1|483
1628776970000|2021-08-12 14:02:50|4438|4437.6|4437.75|4437.35|4438|4437.6|4437.5|4437.1|688
1628776980000|2021-08-12 14:03:00|4437.5|4437.1|4436.75|4436.35|4437.75|4437.35|4436.5|4436.1|1356
1628776990000|2021-08-12 14:03:10|4437|4436.6|4437.5|4437.1|4437.5|4437.1|4436.75|4436.35|1315
1628777000000|2021-08-12 14:03:20|4437.25|4436.85|4437.5|4437.1|4437.75|4437.35|4437.25|4436.85|1059
1628777010000|2021-08-12 14:03:30|4437.75|4437.35|4437.5|4437.1|4437.75|4437.35|4437.25|4436.85|798
1628777020000|2021-08-12 14:03:40|4437.62|4437.22|4438|4437.6|4438|4437.6|4437.5|4437.1|559
1628777030000|2021-08-12 14:03:50|4437.75|4437.35|4437.75|4437.35|4437.75|4437.35|4437.5|4437.1|377
1628777040000|2021-08-12 14:04:00|4437.5|4437.1|4437.75|4437.35|4437.75|4437.35|4437.25|4436.85|616
1628777050000|2021-08-12 14:04:10|4437.5|4437.1|4438|4437.6|4438|4437.6|4437.5|4437.1|464
1628777060000|2021-08-12 14:04:20|4437.75|4437.35|4438.25|4437.85|4438.5|4438.1|4437.75|4437.35|460
1628777070000|2021-08-12 14:04:30|4438|4437.6|4438.5|4438.1|4438.5|4438.1|4438|4437.6|279
1628777080000|2021-08-12 14:04:40|4438.75|4438.35|4438.75|4438.35|4438.75|4438.35|4438.5|4438.1|956
1628777090000|2021-08-12 14:04:50|4438.5|4438.1|4438.75|4438.35|4438.75|4438.35|4438.5|4438.1|191
1628777100000|2021-08-12 14:05:00|4438.5|4438.1|4438.5|4438.1|4438.75|4438.35|4438.25|4437.85|751
1628777110000|2021-08-12 14:05:10|4438.37|4437.97|4437.5|4437.1|4438.37|4437.97|4437.5|4437.1|547
1628777120000|2021-08-12 14:05:20|4437.25|4436.85|4437.25|4436.85|4437.25|4436.85|4437|4436.6|648
1628777130000|2021-08-12 14:05:30|4437.5|4437.1|4437.25|4436.85|4437.5|4437.1|4437.25|4436.85|495
1628777140000|2021-08-12 14:05:40|4437.37|4436.97|4437.5|4437.1|4437.75|4437.35|4437.37|4436.97|667
1628777150000|2021-08-12 14:05:50|4437.62|4437.22|4437|4436.6|4437.62|4437.22|4437|4436.6|691
1628777160000|2021-08-12 14:06:00|4436.75|4436.35|4437|4436.6|4437|4436.6|4436.75|4436.35|623
1628777170000|2021-08-12 14:06:10|4437.12|4436.72|4437.5|4437.1|4437.5|4437.1|4437|4436.6|547
1628777180000|2021-08-12 14:06:20|4437.25|4436.85|4437.37|4436.97|4437.5|4437.1|4437.25|4436.85|342
1628777190000|2021-08-12 14:06:30|4437.5|4437.1|4437.25|4436.85|4437.5|4437.1|4437.25|4436.85|352
1628777200000|2021-08-12 14:06:40|4437|4436.6|4437.25|4436.85|4437.37|4436.97|4437|4436.6|340
1628777210000|2021-08-12 14:06:50|4437|4436.6|4437|4436.6|4437|4436.6|4437|4436.6|163
1628777220000|2021-08-12 14:07:00|4436.75|4436.35|4437.5|4437.1|4437.75|4437.35|4436.75|4436.35|820
1628777230000|2021-08-12 14:07:10|4437.25|4436.85|4437.25|4436.85|4437.25|4436.85|4437.12|4436.72|333
1628777240000|2021-08-12 14:07:20|4437.5|4437.1|4437.5|4437.1|4437.5|4437.1|4437.5|4437.1|158
1628777250000|2021-08-12 14:07:30|4437.62|4437.22|4437.25|4436.85|4437.62|4437.22|4437.25|4436.85|251
1628777260000|2021-08-12 14:07:40|4437|4436.6|4437.25|4436.85|4437.25|4436.85|4437|4436.6|209
1628777270000|2021-08-12 14:07:50|4437|4436.6|4437.25|4436.85|4437.25|4436.85|4437|4436.6|479
1628777280000|2021-08-12 14:08:00|4437|4436.6|4437.25|4436.85|4437.25|4436.85|4437|4436.6|234
1628777290000|2021-08-12 14:08:10|4437|4436.6|4437|4436.6|4437.25|4436.85|4437|4436.6|150
1628777300000|2021-08-12 14:08:20|4436.87|4436.47|4437.25|4436.85|4437.25|4436.85|4436.75|4436.35|263
1628777310000|2021-08-12 14:08:30|4437.12|4436.72|4437|4436.6|4437.25|4436.85|4437|4436.6|346
1628777320000|2021-08-12 14:08:40|4437.12|4436.72|4436.5|4436.1|4437.25|4436.85|4436.5|4436.1|624
1628777330000|2021-08-12 14:08:50|4436.75|4436.35|4436.75|4436.35|4436.75|4436.35|4436.5|4436.1|378
1628777340000|2021-08-12 14:09:00|4436.5|4436.1|4437|4436.6|4437|4436.6|4436.5|4436.1|467
1628777350000|2021-08-12 14:09:10|4436.75|4436.35|4436.5|4436.1|4436.75|4436.35|4436.5|4436.1|656
1628777360000|2021-08-12 14:09:20|4436.62|4436.22|4436.75|4436.35|4436.75|4436.35|4436.5|4436.1|226
1628777370000|2021-08-12 14:09:30|4436.5|4436.1|4436.25|4435.85|4436.5|4436.1|4436.25|4435.85|555
1628777380000|2021-08-12 14:09:40|4436.5|4436.1|4436.75|4436.35|4437|4436.6|4436.25|4435.85|435
1628777390000|2021-08-12 14:09:50|4436.87|4436.47|4437.25|4436.85|4437.25|4436.85|4436.75|4436.35|412
1628777400000|2021-08-12 14:10:00|4437|4436.6|4437.25|4436.85|4437.5|4437.1|4437|4436.6|762
1628777410000|2021-08-12 14:10:10|4437|4436.6|4436.75|4436.35|4437|4436.6|4436.75|4436.35|331
1628777420000|2021-08-12 14:10:20|4437|4436.6|4437|4436.6|4437.25|4436.85|4436.75|4436.35|415
1628777430000|2021-08-12 14:10:30|4436.87|4436.47|4436.75|4436.35|4437|4436.6|4436.75|4436.35|222
1628777440000|2021-08-12 14:10:40|4437|4436.6|4436.75|4436.35|4437|4436.6|4436.75|4436.35|306
1628777450000|2021-08-12 14:10:50|4437|4436.6|4437|4436.6|4437|4436.6|4436.75|4436.35|347
1628777460000|2021-08-12 14:11:00|4437.12|4436.72|4437.5|4437.1|4437.5|4437.1|4437|4436.6|552
1628777470000|2021-08-12 14:11:10|4437.75|4437.35|4438|4437.6|4438|4437.6|4437.5|4437.1|549
1628777480000|2021-08-12 14:11:20|4438.25|4437.85|4438.75|4438.35|4438.75|4438.35|4438.25|4437.85|994
1628777490000|2021-08-12 14:11:30|4438.5|4438.1|4438.5|4438.1|4438.5|4438.1|4438.5|4438.1|514
1628777500000|2021-08-12 14:11:40|||||||||210
1628777510000|2021-08-12 14:11:50|4438.25|4437.85|4438.5|4438.1|4438.5|4438.1|4438.25|4437.85|667
1628777520000|2021-08-12 14:12:00|4438.75|4438.35|4438.75|4438.35|4438.75|4438.35|4438.5|4438.1|481
1628777530000|2021-08-12 14:12:10|4438.5|4438.1|4438.5|4438.1|4438.75|4438.35|4438.5|4438.1|384
1628777540000|2021-08-12 14:12:20|4438.25|4437.85|4438.25|4437.85|4438.5|4438.1|4438.25|4437.85|422
1628777550000|2021-08-12 14:12:30|4438|4437.6|4438.25|4437.85|4438.5|4438.1|4438|4437.6|341
1628777560000|2021-08-12 14:12:40|4438.37|4437.97|4438.5|4438.1|4438.5|4438.1|4438.25|4437.85|218
1628777570000|2021-08-12 14:12:50|4438.25|4437.85|4438.25|4437.85|4438.5|4438.1|4438.25|4437.85|152
1628777580000|2021-08-12 14:13:00|4438.5|4438.1|4438.5|4438.1|4438.75|4438.35|4438.25|4437.85|373
1628777590000|2021-08-12 14:13:10|4438.75|4438.35|4439|4438.6|4439|4438.6|4438.75|4438.35|523
1628777600000|2021-08-12 14:13:20|4438.75|4438.35|4439.5|4439.1|4439.5|4439.1|4438.75|4438.35|467
1628777610000|2021-08-12 14:13:30|4439.62|4439.22|4439.75|4439.35|4440|4439.6|4439.5|4439.1|1140
1628777620000|2021-08-12 14:13:40|4439.5|4439.1|4439.75|4439.35|4439.75|4439.35|4439.5|4439.1|306
1628777630000|2021-08-12 14:13:50|||||||||177
1628777640000|2021-08-12 14:14:00|4440|4439.6|4439.75|4439.35|4440|4439.6|4439.75|4439.35|545
1628777650000|2021-08-12 14:14:10|4440|4439.6|4440|4439.6|4440.25|4439.85|4440|4439.6|566
1628777660000|2021-08-12 14:14:20|4439.75|4439.35|4439.75|4439.35|4440|4439.6|4439.75|4439.35|1220
1628777670000|2021-08-12 14:14:30|4440|4439.6|4440|4439.6|4440|4439.6|4440|4439.6|175
1628777680000|2021-08-12 14:14:40|4439.75|4439.35|4440|4439.6|4440|4439.6|4439.75|4439.35|363
1628777690000|2021-08-12 14:14:50|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|4440.25|4439.85|290
1628777700000|2021-08-12 14:15:00|4440|4439.6|4440.29|4439.89|4440.29|4439.89|4439.75|4439.35|695
1628777710000|2021-08-12 14:15:10|4440.33|4439.93|4440.21|4439.81|4440.46|4440.06|4440.08|4439.68|243
1628777720000|2021-08-12 14:15:20|||||||||324
1628777730000|2021-08-12 14:15:30|4440.08|4439.68|4439.96|4439.56|4440.08|4439.68|4439.96|4439.56|312
1628777740000|2021-08-12 14:15:40|4439.71|4439.31|4439.46|4439.06|4439.96|4439.56|4439.46|4439.06|705
1628777750000|2021-08-12 14:15:50|4439.71|4439.31|4439.46|4439.06|4439.71|4439.31|4439.46|4439.06|232
1628777760000|2021-08-12 14:16:00|4439.21|4438.81|4440.46|4440.06|4440.46|4440.06|4439.21|4438.81|1212
1628777770000|2021-08-12 14:16:10|4440.21|4439.81|4439.96|4439.56|4440.21|4439.81|4439.96|4439.56|279
1628777780000|2021-08-12 14:16:20|4440.21|4439.81|4440.21|4439.81|4440.21|4439.81|4439.96|4439.56|226
1628777790000|2021-08-12 14:16:30|4440.46|4440.06|4440.46|4440.06|4440.46|4440.06|4440.46|4440.06|234
1628777800000|2021-08-12 14:16:40|4440.21|4439.81|4440.46|4440.06|4440.46|4440.06|4440.21|4439.81|380
1628777810000|2021-08-12 14:16:50|4440.71|4440.31|4439.96|4439.56|4440.71|4440.31|4439.96|4439.56|649
1628777820000|2021-08-12 14:17:00|4439.71|4439.31|4439.71|4439.31|4439.96|4439.56|4439.71|4439.31|639
1628777830000|2021-08-12 14:17:10|4439.46|4439.06|4439.71|4439.31|4439.71|4439.31|4439.46|4439.06|530
1628777840000|2021-08-12 14:17:20|4439.96|4439.56|4439.96|4439.56|4439.96|4439.56|4439.96|4439.56|147
1628777850000|2021-08-12 14:17:30|4440.21|4439.81|4440.46|4440.06|4440.46|4440.06|4440.21|4439.81|341
1628777860000|2021-08-12 14:17:40|||||||||123
1628777870000|2021-08-12 14:17:50|4440.33|4439.93|4440.96|4440.56|4440.96|4440.56|4440.33|4439.93|1166
1628777880000|2021-08-12 14:18:00|4440.71|4440.31|4441.21|4440.81|4441.46|4441.06|4440.71|4440.31|880
1628777890000|2021-08-12 14:18:10|4441.08|4440.68|4441.46|4441.06|4441.71|4441.31|4441.08|4440.68|692
1628777900000|2021-08-12 14:18:20|4441.71|4441.31|4441.46|4441.06|4441.71|4441.31|4441.46|4441.06|439
1628777910000|2021-08-12 14:18:30|4441.71|4441.31|4441.71|4441.31|4441.96|4441.56|4441.71|4441.31|344
1628777920000|2021-08-12 14:18:40|||||||||166
1628777930000|2021-08-12 14:18:50|4441.58|4441.18|4441.71|4441.31|4441.71|4441.31|4441.46|4441.06|244
1628777940000|2021-08-12 14:19:00|4441.96|4441.56|4441.96|4441.56|4441.96|4441.56|4441.71|4441.31|343
1628777950000|2021-08-12 14:19:10|4441.71|4441.31|4441.96|4441.56|4441.96|4441.56|4441.71|4441.31|627
1628777960000|2021-08-12 14:19:20|4441.71|4441.31|4441.71|4441.31|4441.96|4441.56|4441.71|4441.31|184
1628777970000|2021-08-12 14:19:30|4441.46|4441.06|4441.71|4441.31|4441.71|4441.31|4441.46|4441.06|278
1628777980000|2021-08-12 14:19:40|4441.96|4441.56|4442.21|4441.81|4442.21|4441.81|4441.96|4441.56|635
1628777990000|2021-08-12 14:19:50|4441.96|4441.56|4441.96|4441.56|4441.96|4441.56|4441.71|4441.31|545
1628778000000|2021-08-12 14:20:00|4442.21|4441.81|4442.46|4442.06|4442.46|4442.06|4441.96|4441.56|1063
1628778010000|2021-08-12 14:20:10|4442.21|4441.81|4442.46|4442.06|4442.46|4442.06|4442.21|4441.81|567
1628778020000|2021-08-12 14:20:20|4442.71|4442.31|4442.46|4442.06|4442.71|4442.31|4442.46|4442.06|443
1628778030000|2021-08-12 14:20:30|4442.71|4442.31|4442.21|4441.81|4442.96|4442.56|4441.96|4441.56|1112
1628778040000|2021-08-12 14:20:40|4441.96|4441.56|4441.96|4441.56|4441.96|4441.56|4441.96|4441.56|311
1628778050000|2021-08-12 14:20:50|4441.83|4441.43|4441.46|4441.06|4441.83|4441.43|4441.46|4441.06|509
1628778060000|2021-08-12 14:21:00|4441.71|4441.31|4441.71|4441.31|4441.71|4441.31|4441.46|4441.06|288
1628778070000|2021-08-12 14:21:10|4441.46|4441.06|4441.96|4441.56|4441.96|4441.56|4441.46|4441.06|251
1628778080000|2021-08-12 14:21:20|4442.08|4441.68|4441.96|4441.56|4442.21|4441.81|4441.96|4441.56|373
1628778090000|2021-08-12 14:21:30|4441.71|4441.31|4441.96|4441.56|4441.96|4441.56|4441.71|4441.31|356
1628778100000|2021-08-12 14:21:40|4442.21|4441.81|4441.96|4441.56|4442.21|4441.81|4441.96|4441.56|163
1628778110000|2021-08-12 14:21:50|4442.08|4441.68|4442.46|4442.06|4442.46|4442.06|4442.08|4441.68|344
1628778120000|2021-08-12 14:22:00|||||||||21
1628778130000|2021-08-12 14:22:10|4442.71|4442.31|4442.46|4442.06|4442.71|4442.31|4442.46|4442.06|565
1628778140000|2021-08-12 14:22:20|4442.71|4442.31|4442.71|4442.31|4442.71|4442.31|4442.71|4442.31|175
1628778150000|2021-08-12 14:22:30|4442.46|4442.06|4442.46|4442.06|4442.71|4442.31|4442.33|4441.93|463
1628778160000|2021-08-12 14:22:40|4442.21|4441.81|4442.71|4442.31|4442.71|4442.31|4442.21|4441.81|373
1628778170000|2021-08-12 14:22:50|4442.58|4442.18|4442.21|4441.81|4442.71|4442.31|4442.21|4441.81|608
1628778180000|2021-08-12 14:23:00|4442.46|4442.06|4442.21|4441.81|4442.46|4442.06|4442.08|4441.68|469
1628778190000|2021-08-12 14:23:10|4441.96|4441.56|4441.96|4441.56|4442.21|4441.81|4441.96|4441.56|226
1628778200000|2021-08-12 14:23:20|4441.71|4441.31|4441.96|4441.56|4441.96|4441.56|4441.71|4441.31|326
1628778210000|2021-08-12 14:23:30|4441.83|4441.43|4442.21|4441.81|4442.46|4442.06|4441.71|4441.31|368
1628778220000|2021-08-12 14:23:40|4442.33|4441.93|4442.21|4441.81|4442.46|4442.06|4442.21|4441.81|122
1628778230000|2021-08-12 14:23:50|4442.08|4441.68|4441.96|4441.56|4442.08|4441.68|4441.71|4441.31|368
1628778240000|2021-08-12 14:24:00|4441.83|4441.43|4441.96|4441.56|4441.96|4441.56|4441.71|4441.31|375
1628778250000|2021-08-12 14:24:10|4442.21|4441.81|4442.21|4441.81|4442.46|4442.06|4442.21|4441.81|323
1628778260000|2021-08-12 14:24:20|4442.46|4442.06|4442.46|4442.06|4442.46|4442.06|4442.46|4442.06|89
1628778270000|2021-08-12 14:24:30|4442.71|4442.31|4442.71|4442.31|4442.71|4442.31|4442.71|4442.31|288
1628778280000|2021-08-12 14:24:40|4442.46|4442.06|4442.71|4442.31|4442.71|4442.31|4442.46|4442.06|336
1628778290000|2021-08-12 14:24:50|4442.58|4442.18|4442.71|4442.31|4442.71|4442.31|4442.46|4442.06|260
1628778300000|2021-08-12 14:25:00|4442.96|4442.56|4443.46|4443.06|4443.46|4443.06|4442.96|4442.56|917
1628778310000|2021-08-12 14:25:10|4443.33|4442.93|4443.46|4443.06|4443.46|4443.06|4443.21|4442.81|681
1628778320000|2021-08-12 14:25:20|4443.71|4443.31|4443.71|4443.31|4443.71|4443.31|4443.71|4443.31|433
1628778330000|2021-08-12 14:25:30|4443.46|4443.06|4442.96|4442.56|4443.46|4443.06|4442.96|4442.56|660
1628778340000|2021-08-12 14:25:40|4443.21|4442.81|4443.21|4442.81|4443.21|4442.81|4442.96|4442.56|451
1628778350000|2021-08-12 14:25:50|4442.96|4442.56|4443.46|4443.06|4443.46|4443.06|4442.96|4442.56|531
1628778360000|2021-08-12 14:26:00|||||||||230
1628778370000|2021-08-12 14:26:10|4443.71|4443.31|4443.46|4443.06|4443.71|4443.31|4443.46|4443.06|399
1628778380000|2021-08-12 14:26:20|4443.58|4443.18|4443.46|4443.06|4443.71|4443.31|4443.46|4443.06|140
1628778390000|2021-08-12 14:26:30|4443.21|4442.81|4443.21|4442.81|4443.21|4442.81|4443.21|4442.81|118
1628778400000|2021-08-12 14:26:40|4443.46|4443.06|4442.96|4442.56|4443.46|4443.06|4442.96|4442.56|774
1628778410000|2021-08-12 14:26:50|||||||||37
1628778420000|2021-08-12 14:27:00|4442.71|4442.31|4442.71|4442.31|4442.71|4442.31|4442.46|4442.06|498
1628778430000|2021-08-12 14:27:10|4442.46|4442.06|4442.08|4441.68|4442.46|4442.06|4442.08|4441.68|233
1628778440000|2021-08-12 14:27:20|4441.96|4441.56|4442.58|4442.18|4442.71|4442.31|4441.96|4441.56|464
1628778450000|2021-08-12 14:27:30|4442.46|4442.06|4442.71|4442.31|4442.71|4442.31|4442.46|4442.06|186
1628778460000|2021-08-12 14:27:40|4442.58|4442.18|4442.71|4442.31|4442.71|4442.31|4442.58|4442.18|95
1628778470000|2021-08-12 14:27:50|4442.83|4442.43|4442.71|4442.31|4442.96|4442.56|4442.58|4442.18|235
1628778480000|2021-08-12 14:28:00|4442.46|4442.06|4442.96|4442.56|4443.21|4442.81|4442.46|4442.06|426
1628778490000|2021-08-12 14:28:10|4443.08|4442.68|4443.46|4443.06|4443.46|4443.06|4443.08|4442.68|168
1628778500000|2021-08-12 14:28:20|4443.21|4442.81|4443.46|4443.06|4443.46|4443.06|4443.21|4442.81|288
1628778510000|2021-08-12 14:28:30|4443.33|4442.93|4442.96|4442.56|4443.46|4443.06|4442.96|4442.56|362
1628778520000|2021-08-12 14:28:40|||||||||273
1628778530000|2021-08-12 14:28:50|4443.21|4442.81|4443.21|4442.81|4443.21|4442.81|4442.96|4442.56|214
1628778540000|2021-08-12 14:29:00|4443.46|4443.06|4443.46|4443.06|4443.46|4443.06|4442.96|4442.56|194
1628778550000|2021-08-12 14:29:10|4443.33|4442.93|4443.46|4443.06|4443.46|4443.06|4443.21|4442.81|134
1628778560000|2021-08-12 14:29:20|4443.21|4442.81|4443.46|4443.06|4443.46|4443.06|4443.21|4442.81|290
1628778570000|2021-08-12 14:29:30|4443.71|4443.31|4443.96|4443.56|4443.96|4443.56|4443.71|4443.31|531
1628778580000|2021-08-12 14:29:40|||||||||272
1628778590000|2021-08-12 14:29:50|4443.71|4443.31|4443.71|4443.31|4443.71|4443.31|4443.71|4443.31|298
1628778600000|2021-08-12 14:30:00|4443.96|4443.56|4444.46|4444.06|4444.46|4444.06|4443.96|4443.56|1223
1628778610000|2021-08-12 14:30:10|4444.21|4443.81|4443.96|4443.56|4444.21|4443.81|4443.96|4443.56|526
1628778620000|2021-08-12 14:30:20|4443.71|4443.31|4444.21|4443.81|4444.46|4444.06|4443.71|4443.31|713
1628778630000|2021-08-12 14:30:30|4444.33|4443.93|4444.46|4444.06|4444.46|4444.06|4444.21|4443.81|404
1628778640000|2021-08-12 14:30:40|4444.21|4443.81|4444.21|4443.81|4444.21|4443.81|4443.96|4443.56|273
1628778650000|2021-08-12 14:30:50|4444.46|4444.06|4444.71|4444.31|4444.71|4444.31|4444.46|4444.06|242
1628778660000|2021-08-12 14:31:00|4444.46|4444.06|4444.21|4443.81|4444.71|4444.31|4444.21|4443.81|644
1628778670000|2021-08-12 14:31:10|4443.96|4443.56|4443.71|4443.31|4443.96|4443.56|4443.71|4443.31|380
1628778680000|2021-08-12 14:31:20|4443.46|4443.06|4443.46|4443.06|4443.46|4443.06|4443.21|4442.81|421
1628778690000|2021-08-12 14:31:30|4443.33|4442.93|4443.21|4442.81|4443.46|4443.06|4443.21|4442.81|637
1628778700000|2021-08-12 14:31:40|4443.33|4442.93|4443.96|4443.56|4443.96|4443.56|4443.21|4442.81|731
1628778710000|2021-08-12 14:31:50|4443.71|4443.31|4443.96|4443.56|4443.96|4443.56|4443.71|4443.31|276
1628778720000|2021-08-12 14:32:00|4444.21|4443.81|4443.71|4443.31|4444.21|4443.81|4443.71|4443.31|455
1628778730000|2021-08-12 14:32:10|4443.96|4443.56|4444.21|4443.81|4444.21|4443.81|4443.96|4443.56|301
1628778740000|2021-08-12 14:32:20|4444.46|4444.06|4444.21|4443.81|4444.46|4444.06|4444.21|4443.81|186
1628778750000|2021-08-12 14:32:30|4444.46|4444.06|4444.21|4443.81|4444.71|4444.31|4444.21|4443.81|500
1628778760000|2021-08-12 14:32:40|4444.46|4444.06|4444.46|4444.06|4444.46|4444.06|4444.21|4443.81|390
1628778770000|2021-08-12 14:32:50|4444.21|4443.81|4444.46|4444.06|4444.46|4444.06|4444.21|4443.81|295
1628778780000|2021-08-12 14:33:00|4444.21|4443.81|4444.08|4443.68|4444.21|4443.81|4443.96|4443.56|543
1628778790000|2021-08-12 14:33:10|4444.21|4443.81|4444.46|4444.06|4444.71|4444.31|4444.21|4443.81|597
1628778800000|2021-08-12 14:33:20|4444.71|4444.31|4444.21|4443.81|4444.71|4444.31|4444.21|4443.81|373
1628778810000|2021-08-12 14:33:30|4443.96|4443.56|4443.96|4443.56|4443.96|4443.56|4443.96|4443.56|97
1628778820000|2021-08-12 14:33:40|4444.08|4443.68|4443.71|4443.31|4444.08|4443.68|4443.71|4443.31|438
1628778830000|2021-08-12 14:33:50|4443.96|4443.56|4443.96|4443.56|4443.96|4443.56|4443.96|4443.56|156
1628778840000|2021-08-12 14:34:00|4444.21|4443.81|4444.21|4443.81|4444.46|4444.06|4444.21|4443.81|291
1628778850000|2021-08-12 14:34:10|4444.46|4444.06|4444.46|4444.06|4444.46|4444.06|4444.21|4443.81|223
1628778860000|2021-08-12 14:34:20|4444.71|4444.31|4444.46|4444.06|4444.71|4444.31|4444.46|4444.06|204
1628778870000|2021-08-12 14:34:30|4444.21|4443.81|4444.21|4443.81|4444.21|4443.81|4444.21|4443.81|69
1628778880000|2021-08-12 14:34:40|4444.46|4444.06|4444.46|4444.06|4444.46|4444.06|4444.21|4443.81|416
1628778890000|2021-08-12 14:34:50|4444.33|4443.93|4443.96|4443.56|4444.46|4444.06|4443.96|4443.56|309
1628778900000|2021-08-12 14:35:00|4444.21|4443.81|4444.21|4443.81|4444.46|4444.06|4443.96|4443.56|889
1628778910000|2021-08-12 14:35:10|4443.96|4443.56|4443.96|4443.56|4444.21|4443.81|4443.96|4443.56|195
1628778920000|2021-08-12 14:35:20|4444.21|4443.81|4443.96|4443.56|4444.21|4443.81|4443.96|4443.56|112
1628778930000|2021-08-12 14:35:30|4443.71|4443.31|4443.71|4443.31|4443.96|4443.56|4443.71|4443.31|1387
1628778940000|2021-08-12 14:35:40|4443.96|4443.56|4443.71|4443.31|4443.96|4443.56|4443.71|4443.31|568
1628778950000|2021-08-12 14:35:50|4443.46|4443.06|4443.58|4443.18|4443.71|4443.31|4443.46|4443.06|122
1628778960000|2021-08-12 14:36:00|4443.46|4443.06|4443.71|4443.31|4443.96|4443.56|4443.46|4443.06|512
1628778970000|2021-08-12 14:36:10|4443.46|4443.06|4443.46|4443.06|4443.71|4443.31|4443.46|4443.06|249
1628778980000|2021-08-12 14:36:20|||||||||61
1628778990000|2021-08-12 14:36:30|4443.21|4442.81|4443.21|4442.81|4443.46|4443.06|4443.21|4442.81|618
1628779000000|2021-08-12 14:36:40|4443.46|4443.06|4443.46|4443.06|4443.71|4443.31|4443.33|4442.93|377
1628779010000|2021-08-12 14:36:50|4443.71|4443.31|4443.71|4443.31|4443.71|4443.31|4443.71|4443.31|99
1628779020000|2021-08-12 14:37:00|4443.46|4443.06|4443.71|4443.31|4443.71|4443.31|4443.46|4443.06|517
1628779030000|2021-08-12 14:37:10|4443.83|4443.43|4443.71|4443.31|4443.96|4443.56|4443.71|4443.31|248
1628779040000|2021-08-12 14:37:20|4443.46|4443.06|4443.46|4443.06|4443.46|4443.06|4443.46|4443.06|139
1628779050000|2021-08-12 14:37:30|4443.71|4443.31|4443.71|4443.31|4443.96|4443.56|4443.71|4443.31|220
1628779060000|2021-08-12 14:37:40|4443.83|4443.43|4443.96|4443.56|4443.96|4443.56|4443.83|4443.43|511
1628779070000|2021-08-12 14:37:50|||||||||27
1628779080000|2021-08-12 14:38:00|4443.71|4443.31|4443.96|4443.56|4444.21|4443.81|4443.71|4443.31|239
1628779090000|2021-08-12 14:38:10|4443.71|4443.31|4443.71|4443.31|4443.71|4443.31|4443.71|4443.31|183
1628779100000|2021-08-12 14:38:20|4443.96|4443.56|4443.96|4443.56|4443.96|4443.56|4443.96|4443.56|55
1628779110000|2021-08-12 14:38:30|4444.21|4443.81|4443.96|4443.56|4444.21|4443.81|4443.96|4443.56|452
1628779120000|2021-08-12 14:38:40|4444.21|4443.81|4443.96|4443.56|4444.21|4443.81|4443.96|4443.56|518
1628779130000|2021-08-12 14:38:50|4444.21|4443.81|4444.21|4443.81|4444.21|4443.81|4444.21|4443.81|84
1628779140000|2021-08-12 14:39:00|4444.46|4444.06|4444.21|4443.81|4444.46|4444.06|4444.21|4443.81|258
1628779150000|2021-08-12 14:39:10|4443.96|4443.56|4443.96|4443.56|4444.21|4443.81|4443.96|4443.56|274
1628779160000|2021-08-12 14:39:20|||||||||133
1628779170000|2021-08-12 14:39:30|4443.71|4443.31|4443.96|4443.56|4443.96|4443.56|4443.71|4443.31|331
1628779180000|2021-08-12 14:39:40|4443.71|4443.31|4443.96|4443.56|4443.96|4443.56|4443.71|4443.31|324
1628779190000|2021-08-12 14:39:50|||||||||152
1628779200000|2021-08-12 14:40:00|4444.21|4443.81|4444.21|4443.81|4444.21|4443.81|4444.21|4443.81|190
1628779210000|2021-08-12 14:40:10|4444.46|4444.06|4444.96|4444.56|4444.96|4444.56|4444.46|4444.06|692
1628779220000|2021-08-12 14:40:20|4445.21|4444.81|4444.96|4444.56|4445.21|4444.81|4444.96|4444.56|588
1628779230000|2021-08-12 14:40:30|4444.71|4444.31|4444.58|4444.18|4444.96|4444.56|4444.58|4444.18|343
1628779240000|2021-08-12 14:40:40|4444.46|4444.06|4444.46|4444.06|4444.58|4444.18|4444.33|4443.93|257
1628779250000|2021-08-12 14:40:50|||||||||46
1628779260000|2021-08-12 14:41:00|4444.71|4444.31|4444.21|4443.81|4444.96|4444.56|4444.21|4443.81|654
1628779270000|2021-08-12 14:41:10|4444.46|4444.06|4444.21|4443.81|4444.46|4444.06|4444.21|4443.81|251
1628779280000|2021-08-12 14:41:20|4444.46|4444.06|4444.21|4443.81|4444.46|4444.06|4444.21|4443.81|99
1628779290000|2021-08-12 14:41:30|4443.96|4443.56|4443.96|4443.56|4443.96|4443.56|4443.96|4443.56|273
1628779300000|2021-08-12 14:41:40|4444.21|4443.81|4444.21|4443.81|4444.21|4443.81|4443.96|4443.56|229
1628779310000|2021-08-12 14:41:50|4443.96|4443.56|4444.46|4444.06|4444.46|4444.06|4443.96|4443.56|198
1628779320000|2021-08-12 14:42:00|4444.71|4444.31|4444.71|4444.31|4444.71|4444.31|4444.46|4444.06|217
1628779330000|2021-08-12 14:42:10|4444.58|4444.18|4444.96|4444.56|4444.96|4444.56|4444.58|4444.18|217
1628779340000|2021-08-12 14:42:20|4444.71|4444.31|4444.71|4444.31|4444.96|4444.56|4444.71|4444.31|279
1628779350000|2021-08-12 14:42:30|4444.46|4444.06|4444.46|4444.06|4444.46|4444.06|4444.21|4443.81|243
1628779360000|2021-08-12 14:42:40|4444.33|4443.93|4444.46|4444.06|4444.46|4444.06|4444.33|4443.93|73
1628779370000|2021-08-12 14:42:50|4444.58|4444.18|4444.46|4444.06|4444.71|4444.31|4444.46|4444.06|196
1628779380000|2021-08-12 14:43:00|4444.71|4444.31|4444.71|4444.31|4444.71|4444.31|4444.46|4444.06|214
1628779390000|2021-08-12 14:43:10|4444.58|4444.18|4444.71|4444.31|4444.96|4444.56|4444.46|4444.06|178
1628779400000|2021-08-12 14:43:20|4444.46|4444.06|4444.71|4444.31|4444.71|4444.31|4444.46|4444.06|158
1628779410000|2021-08-12 14:43:30|4444.46|4444.06|4444.96|4444.56|4444.96|4444.56|4444.46|4444.06|276
1628779420000|2021-08-12 14:43:40|4444.83|4444.43|4444.96|4444.56|4444.96|4444.56|4444.83|4444.43|85
1628779430000|2021-08-12 14:43:50|4444.71|4444.31|4444.71|4444.31|4444.71|4444.31|4444.71|4444.31|87
1628779440000|2021-08-12 14:44:00|4444.46|4444.06|4444.71|4444.31|4444.71|4444.31|4444.46|4444.06|324
1628779450000|2021-08-12 14:44:10|4444.46|4444.06|4444.46|4444.06|4444.46|4444.06|4444.46|4444.06|59
1628779460000|2021-08-12 14:44:20|4444.71|4444.31|4444.71|4444.31|4444.71|4444.31|4444.46|4444.06|336
1628779470000|2021-08-12 14:44:30|4444.58|4444.18|4444.46|4444.06|4444.58|4444.18|4444.46|4444.06|138
1628779480000|2021-08-12 14:44:40|4444.71|4444.31|4444.71|4444.31|4444.71|4444.31|4444.71|4444.31|259
1628779490000|2021-08-12 14:44:50|4444.46|4444.06|4444.46|4444.06|4444.71|4444.31|4444.46|4444.06|188
1628779500000|2021-08-12 14:45:00|4444.33|4443.93|4443.96|4443.56|4444.46|4444.06|4443.96|4443.56|529
1628779510000|2021-08-12 14:45:10|4443.83|4443.43|4443.96|4443.56|4443.96|4443.56|4443.71|4443.31|210
1628779520000|2021-08-12 14:45:20|4443.71|4443.31|4443.96|4443.56|4444.21|4443.81|4443.71|4443.31|419
1628779530000|2021-08-12 14:45:30|4444.21|4443.81|4444.21|4443.81|4444.21|4443.81|4443.96|4443.56|117
1628779540000|2021-08-12 14:45:40|4444.46|4444.06|4444.21|4443.81|4444.46|4444.06|4444.21|4443.81|312
1628779550000|2021-08-12 14:45:50|4444.33|4443.93|4444.21|4443.81|4444.46|4444.06|4444.21|4443.81|180
1628779560000|2021-08-12 14:46:00|4444.33|4443.93|4444.46|4444.06|4444.46|4444.06|4444.33|4443.93|96
1628779570000|2021-08-12 14:46:10|4444.71|4444.31|4444.71|4444.31|4444.71|4444.31|4444.46|4444.06|383
1628779580000|2021-08-12 14:46:20|4444.96|4444.56|4444.96|4444.56|4444.96|4444.56|4444.71|4444.31|282
1628779590000|2021-08-12 14:46:30|4444.83|4444.43|4444.71|4444.31|4444.96|4444.56|4444.71|4444.31|179
1628779600000|2021-08-12 14:46:40|||||||||55
1628779610000|2021-08-12 14:46:50|||||||||142
1628779620000|2021-08-12 14:47:00|4444.58|4444.18|4444.21|4443.81|4444.58|4444.18|4444.21|4443.81|243
1628779630000|2021-08-12 14:47:10|4444.33|4443.93|4444.46|4444.06|4444.46|4444.06|4444.21|4443.81|63
1628779640000|2021-08-12 14:47:20|4444.33|4443.93|4444.21|4443.81|4444.46|4444.06|4444.21|4443.81|75
1628779650000|2021-08-12 14:47:30|4444.46|4444.06|4444.46|4444.06|4444.71|4444.31|4444.33|4443.93|248
1628779660000|2021-08-12 14:47:40|4444.21|4443.81|4444.21|4443.81|4444.46|4444.06|4444.21|4443.81|134
1628779670000|2021-08-12 14:47:50|4444.08|4443.68|4444.21|4443.81|4444.21|4443.81|4443.96|4443.56|378
1628779680000|2021-08-12 14:48:00|4443.96|4443.56|4444.08|4443.68|4444.21|4443.81|4443.71|4443.31|492
1628779690000|2021-08-12 14:48:10|4444.21|4443.81|4444.46|4444.06|4444.46|4444.06|4444.21|4443.81|118
1628779700000|2021-08-12 14:48:20|4444.71|4444.31|4444.46|4444.06|4444.71|4444.31|4444.46|4444.06|188
1628779710000|2021-08-12 14:48:30|4444.58|4444.18|4444.46|4444.06|4444.58|4444.18|4444.46|4444.06|27
1628779720000|2021-08-12 14:48:40|4444.21|4443.81|4444.46|4444.06|4444.46|4444.06|4444.21|4443.81|161
1628779730000|2021-08-12 14:48:50|4444.21|4443.81|4444.21|4443.81|4444.46|4444.06|4444.21|4443.81|353
1628779740000|2021-08-12 14:49:00|4444.46|4444.06|4444.46|4444.06|4444.46|4444.06|4444.46|4444.06|29
1628779750000|2021-08-12 14:49:10|4444.71|4444.31|4444.71|4444.31|4444.96|4444.56|4444.71|4444.31|572
1628779760000|2021-08-12 14:49:20|4444.96|4444.56|4444.96|4444.56|4444.96|4444.56|4444.96|4444.56|96
1628779770000|2021-08-12 14:49:30|4444.71|4444.31|4444.96|4444.56|4445.21|4444.81|4444.71|4444.31|509
1628779780000|2021-08-12 14:49:40|4445.21|4444.81|4444.96|4444.56|4445.21|4444.81|4444.96|4444.56|301
1628779790000|2021-08-12 14:49:50|4445.21|4444.81|4445.21|4444.81|4445.21|4444.81|4445.21|4444.81|124
1628779800000|2021-08-12 14:50:00|4445.46|4445.06|4445.96|4445.56|4445.96|4445.56|4445.46|4445.06|899
1628779810000|2021-08-12 14:50:10|4445.71|4445.31|4446.71|4446.31|4446.96|4446.56|4445.71|4445.31|1872
1628779820000|2021-08-12 14:50:20|4446.96|4446.56|4446.71|4446.31|4446.96|4446.56|4446.46|4446.06|562
1628779830000|2021-08-12 14:50:30|4446.83|4446.43|4446.71|4446.31|4446.96|4446.56|4446.46|4446.06|564
1628779840000|2021-08-12 14:50:40|4446.46|4446.06|4446.46|4446.06|4446.71|4446.31|4446.46|4446.06|295
1628779850000|2021-08-12 14:50:50|4446.33|4445.93|4446.21|4445.81|4446.46|4446.06|4446.21|4445.81|393
1628779860000|2021-08-12 14:51:00|4446.08|4445.68|4446.21|4445.81|4446.21|4445.81|4445.96|4445.56|609
1628779870000|2021-08-12 14:51:10|4445.96|4445.56|4446.21|4445.81|4446.21|4445.81|4445.96|4445.56|146
1628779880000|2021-08-12 14:51:20|||||||||32
1628779890000|2021-08-12 14:51:30|4446.46|4446.06|4446.71|4446.31|4446.71|4446.31|4446.46|4446.06|527
1628779900000|2021-08-12 14:51:40|||||||||93
1628779910000|2021-08-12 14:51:50|4446.96|4446.56|4446.71|4446.31|4446.96|4446.56|4446.71|4446.31|182
1628779920000|2021-08-12 14:52:00|4446.96|4446.56|4446.71|4446.31|4446.96|4446.56|4446.71|4446.31|380
1628779930000|2021-08-12 14:52:10|4446.96|4446.56|4446.46|4446.06|4446.96|4446.56|4446.46|4446.06|550
1628779940000|2021-08-12 14:52:20|4446.21|4445.81|4446.46|4446.06|4446.46|4446.06|4446.21|4445.81|241
1628779950000|2021-08-12 14:52:30|4446.33|4445.93|4446.21|4445.81|4446.33|4445.93|4446.21|4445.81|91
1628779960000|2021-08-12 14:52:40|4446.46|4446.06|4446.46|4446.06|4446.46|4446.06|4446.21|4445.81|336
1628779970000|2021-08-12 14:52:50|||||||||32
1628779980000|2021-08-12 14:53:00|||||||||50
1628779990000|2021-08-12 14:53:10|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|120
1628780000000|2021-08-12 14:53:20|||||||||177
1628780010000|2021-08-12 14:53:30|4446.96|4446.56|4446.71|4446.31|4446.96|4446.56|4446.71|4446.31|494
1628780020000|2021-08-12 14:53:40|4446.96|4446.56|4446.46|4446.06|4446.96|4446.56|4446.46|4446.06|302
1628780030000|2021-08-12 14:53:50|4446.71|4446.31|4446.46|4446.06|4446.71|4446.31|4446.46|4446.06|130
1628780040000|2021-08-12 14:54:00|4446.58|4446.18|4446.46|4446.06|4446.71|4446.31|4446.46|4446.06|223
1628780050000|2021-08-12 14:54:10|4446.58|4446.18|4446.46|4446.06|4446.71|4446.31|4446.46|4446.06|159
1628780060000|2021-08-12 14:54:20|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|204
1628780070000|2021-08-12 14:54:30|4446.96|4446.56|4446.96|4446.56|4446.96|4446.56|4446.96|4446.56|223
1628780080000|2021-08-12 14:54:40|4446.71|4446.31|4446.96|4446.56|4446.96|4446.56|4446.71|4446.31|567
1628780090000|2021-08-12 14:54:50|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|161
1628780100000|2021-08-12 14:55:00|4446.46|4446.06|4446.46|4446.06|4446.71|4446.31|4446.46|4446.06|417
1628780110000|2021-08-12 14:55:10|4446.71|4446.31|4446.46|4446.06|4446.71|4446.31|4446.46|4446.06|507
1628780120000|2021-08-12 14:55:20|||||||||18
1628780130000|2021-08-12 14:55:30|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|129
1628780140000|2021-08-12 14:55:40|4446.46|4446.06|4446.46|4446.06|4446.46|4446.06|4446.46|4446.06|176
1628780150000|2021-08-12 14:55:50|||||||||166
1628780160000|2021-08-12 14:56:00|4446.21|4445.81|4446.21|4445.81|4446.21|4445.81|4446.21|4445.81|305
1628780170000|2021-08-12 14:56:10|4446.46|4446.06|4446.21|4445.81|4446.46|4446.06|4446.21|4445.81|252
1628780180000|2021-08-12 14:56:20|4445.96|4445.56|4446.21|4445.81|4446.21|4445.81|4445.96|4445.56|454
1628780190000|2021-08-12 14:56:30|4446.46|4446.06|4446.21|4445.81|4446.46|4446.06|4446.21|4445.81|342
1628780200000|2021-08-12 14:56:40|||||||||155
1628780210000|2021-08-12 14:56:50|4446.46|4446.06|4446.33|4445.93|4446.46|4446.06|4446.21|4445.81|208
1628780220000|2021-08-12 14:57:00|4446.46|4446.06|4446.71|4446.31|4446.71|4446.31|4446.21|4445.81|502
1628780230000|2021-08-12 14:57:10|||||||||83
1628780240000|2021-08-12 14:57:20|||||||||169
1628780250000|2021-08-12 14:57:30|||||||||186
1628780260000|2021-08-12 14:57:40|||||||||17
1628780270000|2021-08-12 14:57:50|4446.96|4446.56|4446.96|4446.56|4446.96|4446.56|4446.96|4446.56|141
1628780280000|2021-08-12 14:58:00|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|229
1628780290000|2021-08-12 14:58:10|4446.96|4446.56|4446.96|4446.56|4446.96|4446.56|4446.96|4446.56|85
1628780300000|2021-08-12 14:58:20|4446.83|4446.43|4446.71|4446.31|4446.83|4446.43|4446.71|4446.31|162
1628780310000|2021-08-12 14:58:30|4446.46|4446.06|4446.46|4446.06|4446.46|4446.06|4446.46|4446.06|130
1628780320000|2021-08-12 14:58:40|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|294
1628780330000|2021-08-12 14:58:50|4446.46|4446.06|4446.46|4446.06|4446.71|4446.31|4446.46|4446.06|262
1628780340000|2021-08-12 14:59:00|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|129
1628780350000|2021-08-12 14:59:10|4446.96|4446.56|4446.96|4446.56|4446.96|4446.56|4446.96|4446.56|384
1628780360000|2021-08-12 14:59:20|4446.83|4446.43|4446.71|4446.31|4446.83|4446.43|4446.71|4446.31|106
1628780370000|2021-08-12 14:59:30|4446.96|4446.56|4446.96|4446.56|4446.96|4446.56|4446.71|4446.31|127
1628780380000|2021-08-12 14:59:40|4446.71|4446.31|4446.71|4446.31|4446.96|4446.56|4446.71|4446.31|210
1628780390000|2021-08-12 14:59:50|4446.96|4446.56|4446.96|4446.56|4446.96|4446.56|4446.96|4446.56|468
1628780400000|2021-08-12 15:00:00|4446.71|4446.31|4446.96|4446.56|4446.96|4446.56|4446.71|4446.31|393
1628780410000|2021-08-12 15:00:10|4446.71|4446.31|4446.46|4446.06|4446.71|4446.31|4446.46|4446.06|289
1628780420000|2021-08-12 15:00:20|||||||||40
1628780430000|2021-08-12 15:00:30|||||||||209
1628780440000|2021-08-12 15:00:40|4446.21|4445.81|4446.21|4445.81|4446.46|4446.06|4446.21|4445.81|358
1628780450000|2021-08-12 15:00:50|4446.46|4446.06|4446.46|4446.06|4446.46|4446.06|4446.21|4445.81|575
1628780460000|2021-08-12 15:01:00|4446.21|4445.81|4446.21|4445.81|4446.21|4445.81|4445.96|4445.56|413
1628780470000|2021-08-12 15:01:10|4445.96|4445.56|4445.96|4445.56|4446.21|4445.81|4445.96|4445.56|250
1628780480000|2021-08-12 15:01:20|||||||||112
1628780490000|2021-08-12 15:01:30|4446.21|4445.81|4446.21|4445.81|4446.21|4445.81|4446.21|4445.81|358
1628780500000|2021-08-12 15:01:40|4446.46|4446.06|4446.46|4446.06|4446.46|4446.06|4446.46|4446.06|168
1628780510000|2021-08-12 15:01:50|4446.21|4445.81|4446.46|4446.06|4446.46|4446.06|4446.21|4445.81|134
1628780520000|2021-08-12 15:02:00|4446.21|4445.81|4446.21|4445.81|4446.46|4446.06|4446.21|4445.81|306
1628780530000|2021-08-12 15:02:10|4446.08|4445.68|4445.96|4445.56|4446.21|4445.81|4445.96|4445.56|289
1628780540000|2021-08-12 15:02:20|4445.71|4445.31|4445.71|4445.31|4445.71|4445.31|4445.71|4445.31|202
1628780550000|2021-08-12 15:02:30|4445.46|4445.06|4445.71|4445.31|4445.71|4445.31|4445.46|4445.06|597
1628780560000|2021-08-12 15:02:40|4445.46|4445.06|4445.21|4444.81|4445.46|4445.06|4444.96|4444.56|936
1628780570000|2021-08-12 15:02:50|4444.96|4444.56|4444.96|4444.56|4444.96|4444.56|4444.96|4444.56|172
1628780580000|2021-08-12 15:03:00|||||||||298
1628780590000|2021-08-12 15:03:10|4444.71|4444.31|4444.96|4444.56|4444.96|4444.56|4444.71|4444.31|502
1628780600000|2021-08-12 15:03:20|4444.71|4444.31|4444.96|4444.56|4444.96|4444.56|4444.71|4444.31|554
1628780610000|2021-08-12 15:03:30|4444.83|4444.43|4445.21|4444.81|4445.21|4444.81|4444.71|4444.31|288
1628780620000|2021-08-12 15:03:40|4445.08|4444.68|4444.96|4444.56|4445.21|4444.81|4444.96|4444.56|385
1628780630000|2021-08-12 15:03:50|4445.08|4444.68|4444.96|4444.56|4445.21|4444.81|4444.96|4444.56|266
1628780640000|2021-08-12 15:04:00|||||||||153
1628780650000|2021-08-12 15:04:10|4445.21|4444.81|4445.21|4444.81|4445.21|4444.81|4445.21|4444.81|334
1628780660000|2021-08-12 15:04:20|4444.96|4444.56|4444.96|4444.56|4444.96|4444.56|4444.96|4444.56|687
1628780670000|2021-08-12 15:04:30|4445.21|4444.81|4445.21|4444.81|4445.21|4444.81|4445.21|4444.81|151
1628780680000|2021-08-12 15:04:40|4444.96|4444.56|4444.96|4444.56|4444.96|4444.56|4444.96|4444.56|370
1628780690000|2021-08-12 15:04:50|4444.71|4444.31|4444.71|4444.31|4444.96|4444.56|4444.71|4444.31|314
1628780700000|2021-08-12 15:05:00|4444.96|4444.56|4444.96|4444.56|4445.21|4444.81|4444.96|4444.56|573
1628780710000|2021-08-12 15:05:10|||||||||12
1628780720000|2021-08-12 15:05:20|4445.21|4444.81|4445.21|4444.81|4445.21|4444.81|4444.96|4444.56|383
1628780730000|2021-08-12 15:05:30|4445.46|4445.06|4445.21|4444.81|4445.46|4445.06|4444.96|4444.56|362
1628780740000|2021-08-12 15:05:40|4444.96|4444.56|4444.96|4444.56|4445.21|4444.81|4444.96|4444.56|113
1628780750000|2021-08-12 15:05:50|4444.71|4444.31|4444.46|4444.06|4444.71|4444.31|4444.46|4444.06|458
1628780760000|2021-08-12 15:06:00|4444.71|4444.31|4444.71|4444.31|4444.71|4444.31|4444.46|4444.06|594
1628780770000|2021-08-12 15:06:10|||||||||10
1628780780000|2021-08-12 15:06:20|||||||||38
1628780790000|2021-08-12 15:06:30|4444.83|4444.43|4444.71|4444.31|4444.96|4444.56|4444.71|4444.31|401
1628780800000|2021-08-12 15:06:40|4444.96|4444.56|4444.96|4444.56|4444.96|4444.56|4444.96|4444.56|270
1628780810000|2021-08-12 15:06:50|4444.83|4444.43|4444.46|4444.06|4444.96|4444.56|4444.46|4444.06|360
1628780820000|2021-08-12 15:07:00|4444.58|4444.18|4444.21|4443.81|4444.58|4444.18|4443.96|4443.56|972
1628780830000|2021-08-12 15:07:10|4443.96|4443.56|4444.46|4444.06|4444.46|4444.06|4443.96|4443.56|349
1628780840000|2021-08-12 15:07:20|4444.33|4443.93|4444.71|4444.31|4444.71|4444.31|4444.21|4443.81|452
1628780850000|2021-08-12 15:07:30|4444.46|4444.06|4444.33|4443.93|4444.46|4444.06|4444.21|4443.81|213
1628780860000|2021-08-12 15:07:40|4444.21|4443.81|4443.96|4443.56|4444.21|4443.81|4443.96|4443.56|247
1628780870000|2021-08-12 15:07:50|4443.71|4443.31|4443.96|4443.56|4443.96|4443.56|4443.71|4443.31|220
1628780880000|2021-08-12 15:08:00|4443.83|4443.43|4443.96|4443.56|4443.96|4443.56|4443.71|4443.31|242
1628780890000|2021-08-12 15:08:10|4443.83|4443.43|4443.96|4443.56|4443.96|4443.56|4443.71|4443.31|176
1628780900000|2021-08-12 15:08:20|||||||||246
1628780910000|2021-08-12 15:08:30|4444.21|4443.81|4443.96|4443.56|4444.21|4443.81|4443.96|4443.56|271
1628780920000|2021-08-12 15:08:40|4444.08|4443.68|4444.21|4443.81|4444.21|4443.81|4444.08|4443.68|259
1628780930000|2021-08-12 15:08:50|4444.46|4444.06|4444.71|4444.31|4444.71|4444.31|4444.46|4444.06|300
1628780940000|2021-08-12 15:09:00|||||||||52
1628780950000|2021-08-12 15:09:10|4444.96|4444.56|4444.96|4444.56|4444.96|4444.56|4444.71|4444.31|307
1628780960000|2021-08-12 15:09:20|||||||||22
1628780970000|2021-08-12 15:09:30|4445.21|4444.81|4444.96|4444.56|4445.21|4444.81|4444.96|4444.56|397
1628780980000|2021-08-12 15:09:40|4444.71|4444.31|4444.83|4444.43|4444.96|4444.56|4444.71|4444.31|274
1628780990000|2021-08-12 15:09:50|4444.96|4444.56|4444.71|4444.31|4444.96|4444.56|4444.71|4444.31|236
1628781000000|2021-08-12 15:10:00|4444.46|4444.06|4444.46|4444.06|4444.46|4444.06|4444.46|4444.06|271
1628781010000|2021-08-12 15:10:10|4444.71|4444.31|4444.46|4444.06|4444.71|4444.31|4444.46|4444.06|279
1628781020000|2021-08-12 15:10:20|||||||||40
1628781030000|2021-08-12 15:10:30|4444.21|4443.81|4444.46|4444.06|4444.46|4444.06|4444.21|4443.81|200
1628781040000|2021-08-12 15:10:40|4444.21|4443.81|4444.21|4443.81|4444.21|4443.81|4444.21|4443.81|161
1628781050000|2021-08-12 15:10:50|4444.33|4443.93|4444.46|4444.06|4444.46|4444.06|4444.21|4443.81|275
1628781060000|2021-08-12 15:11:00|4444.58|4444.18|4444.71|4444.31|4444.71|4444.31|4444.46|4444.06|297
1628781070000|2021-08-12 15:11:10|4444.83|4444.43|4444.71|4444.31|4444.96|4444.56|4444.71|4444.31|242
1628781080000|2021-08-12 15:11:20|4444.46|4444.06|4444.46|4444.06|4444.71|4444.31|4444.46|4444.06|125
1628781090000|2021-08-12 15:11:30|4444.21|4443.81|4444.21|4443.81|4444.21|4443.81|4444.21|4443.81|366
1628781100000|2021-08-12 15:11:40|||||||||29
1628781110000|2021-08-12 15:11:50|||||||||118
1628781120000|2021-08-12 15:12:00|4443.96|4443.56|4443.96|4443.56|4443.96|4443.56|4443.96|4443.56|259
1628781130000|2021-08-12 15:12:10|4444.08|4443.68|4443.96|4443.56|4444.08|4443.68|4443.96|4443.56|118
1628781140000|2021-08-12 15:12:20|4444.08|4443.68|4444.21|4443.81|4444.21|4443.81|4444.08|4443.68|796
1628781150000|2021-08-12 15:12:30|4444.08|4443.68|4443.96|4443.56|4444.08|4443.68|4443.96|4443.56|119
1628781160000|2021-08-12 15:12:40|4444.08|4443.68|4444.21|4443.81|4444.21|4443.81|4444.08|4443.68|72
1628781170000|2021-08-12 15:12:50|4444.46|4444.06|4444.46|4444.06|4444.46|4444.06|4444.21|4443.81|279
1628781180000|2021-08-12 15:13:00|4444.33|4443.93|4444.46|4444.06|4444.46|4444.06|4444.33|4443.93|129
1628781190000|2021-08-12 15:13:10|4444.21|4443.81|4444.21|4443.81|4444.46|4444.06|4444.21|4443.81|272
1628781200000|2021-08-12 15:13:20|4444.46|4444.06|4444.46|4444.06|4444.46|4444.06|4444.46|4444.06|78
1628781210000|2021-08-12 15:13:30|4444.33|4443.93|4443.96|4443.56|4444.33|4443.93|4443.96|4443.56|233
1628781220000|2021-08-12 15:13:40|4444.21|4443.81|4443.96|4443.56|4444.21|4443.81|4443.96|4443.56|423
1628781230000|2021-08-12 15:13:50|4444.21|4443.81|4443.96|4443.56|4444.21|4443.81|4443.96|4443.56|219
1628781240000|2021-08-12 15:14:00|4444.21|4443.81|4443.96|4443.56|4444.21|4443.81|4443.96|4443.56|103
1628781250000|2021-08-12 15:14:10|4443.71|4443.31|4443.71|4443.31|4443.96|4443.56|4443.71|4443.31|325
1628781260000|2021-08-12 15:14:20|4443.46|4443.06|4443.71|4443.31|4443.71|4443.31|4443.46|4443.06|249
1628781270000|2021-08-12 15:14:30|4443.58|4443.18|4443.46|4443.06|4443.71|4443.31|4443.46|4443.06|221
1628781280000|2021-08-12 15:14:40|4443.71|4443.31|4443.71|4443.31|4443.71|4443.31|4443.71|4443.31|284
1628781290000|2021-08-12 15:14:50|||||||||327
1628781300000|2021-08-12 15:15:00|4443.46|4443.06|4443.71|4443.31|4443.71|4443.31|4443.46|4443.06|823
1628781310000|2021-08-12 15:15:10|4443.96|4443.56|4443.96|4443.56|4443.96|4443.56|4443.71|4443.31|374
1628781320000|2021-08-12 15:15:20|4443.83|4443.43|4443.71|4443.31|4443.96|4443.56|4443.71|4443.31|160
1628781330000|2021-08-12 15:15:30|||||||||18
1628781340000|2021-08-12 15:15:40|4443.96|4443.56|4443.96|4443.56|4443.96|4443.56|4443.96|4443.56|175
1628781350000|2021-08-12 15:15:50|4444.21|4443.81|4444.21|4443.81|4444.21|4443.81|4444.21|4443.81|216
1628781360000|2021-08-12 15:16:00|4444.33|4443.93|4444.46|4444.06|4444.46|4444.06|4444.33|4443.93|242
1628781370000|2021-08-12 15:16:10|4444.71|4444.31|4444.71|4444.31|4444.71|4444.31|4444.71|4444.31|792
1628781380000|2021-08-12 15:16:20|4444.96|4444.56|4444.71|4444.31|4444.96|4444.56|4444.71|4444.31|648
1628781390000|2021-08-12 15:16:30|4444.83|4444.43|4444.96|4444.56|4444.96|4444.56|4444.83|4444.43|166
1628781400000|2021-08-12 15:16:40|||||||||60
1628781410000|2021-08-12 15:16:50|||||||||193
1628781420000|2021-08-12 15:17:00|4444.71|4444.31|4445.21|4444.81|4445.21|4444.81|4444.71|4444.31|986
1628781430000|2021-08-12 15:17:10|4444.96|4444.56|4444.96|4444.56|4445.21|4444.81|4444.96|4444.56|242
1628781440000|2021-08-12 15:17:20|4445.21|4444.81|4445.21|4444.81|4445.21|4444.81|4445.21|4444.81|297
1628781450000|2021-08-12 15:17:30|4445.46|4445.06|4445.46|4445.06|4445.46|4445.06|4445.21|4444.81|756
1628781460000|2021-08-12 15:17:40|4445.33|4444.93|4445.46|4445.06|4445.46|4445.06|4445.21|4444.81|445
1628781470000|2021-08-12 15:17:50|4445.21|4444.81|4445.46|4445.06|4445.46|4445.06|4445.21|4444.81|168
1628781480000|2021-08-12 15:18:00|4445.33|4444.93|4445.21|4444.81|4445.33|4444.93|4445.21|4444.81|187
1628781490000|2021-08-12 15:18:10|4444.96|4444.56|4445.21|4444.81|4445.21|4444.81|4444.96|4444.56|680
1628781500000|2021-08-12 15:18:20|4445.08|4444.68|4445.21|4444.81|4445.21|4444.81|4444.96|4444.56|116
1628781510000|2021-08-12 15:18:30|||||||||21
1628781520000|2021-08-12 15:18:40|4444.96|4444.56|4445.46|4445.06|4445.46|4445.06|4444.96|4444.56|427
1628781530000|2021-08-12 15:18:50|4445.71|4445.31|4445.96|4445.56|4445.96|4445.56|4445.71|4445.31|398
1628781540000|2021-08-12 15:19:00|4445.83|4445.43|4445.71|4445.31|4445.96|4445.56|4445.71|4445.31|486
1628781550000|2021-08-12 15:19:10|4445.96|4445.56|4445.96|4445.56|4445.96|4445.56|4445.71|4445.31|340
1628781560000|2021-08-12 15:19:20|4445.83|4445.43|4445.71|4445.31|4445.83|4445.43|4445.71|4445.31|152
1628781570000|2021-08-12 15:19:30|4445.96|4445.56|4445.71|4445.31|4445.96|4445.56|4445.71|4445.31|355
1628781580000|2021-08-12 15:19:40|4445.83|4445.43|4445.96|4445.56|4445.96|4445.56|4445.83|4445.43|241
1628781590000|2021-08-12 15:19:50|4446.08|4445.68|4445.96|4445.56|4446.08|4445.68|4445.71|4445.31|159
1628781600000|2021-08-12 15:20:00|4445.83|4445.43|4445.71|4445.31|4445.96|4445.56|4445.71|4445.31|472
1628781610000|2021-08-12 15:20:10|4445.83|4445.43|4445.96|4445.56|4445.96|4445.56|4445.71|4445.31|262
1628781620000|2021-08-12 15:20:20|||||||||42
1628781630000|2021-08-12 15:20:30|||||||||25
1628781640000|2021-08-12 15:20:40|||||||||197
1628781650000|2021-08-12 15:20:50|4445.83|4445.43|4445.96|4445.56|4445.96|4445.56|4445.83|4445.43|98
1628781660000|2021-08-12 15:21:00|4445.71|4445.31|4445.96|4445.56|4445.96|4445.56|4445.71|4445.31|194
1628781670000|2021-08-12 15:21:10|||||||||173
1628781680000|2021-08-12 15:21:20|||||||||60
1628781690000|2021-08-12 15:21:30|4445.71|4445.31|4445.71|4445.31|4445.71|4445.31|4445.71|4445.31|214
1628781700000|2021-08-12 15:21:40|4445.96|4445.56|4445.71|4445.31|4445.96|4445.56|4445.71|4445.31|150
1628781710000|2021-08-12 15:21:50|4445.96|4445.56|4445.71|4445.31|4445.96|4445.56|4445.71|4445.31|108
1628781720000|2021-08-12 15:22:00|4445.96|4445.56|4445.71|4445.31|4445.96|4445.56|4445.71|4445.31|355
1628781730000|2021-08-12 15:22:10|4445.83|4445.43|4446.21|4445.81|4446.21|4445.81|4445.83|4445.43|235
1628781740000|2021-08-12 15:22:20|4445.96|4445.56|4446.46|4446.06|4446.46|4446.06|4445.96|4445.56|358
1628781750000|2021-08-12 15:22:30|4446.71|4446.31|4446.46|4446.06|4446.71|4446.31|4446.46|4446.06|309
1628781760000|2021-08-12 15:22:40|4446.21|4445.81|4446.46|4446.06|4446.46|4446.06|4446.21|4445.81|290
1628781770000|2021-08-12 15:22:50|4446.21|4445.81|4446.46|4446.06|4446.46|4446.06|4446.21|4445.81|119
1628781780000|2021-08-12 15:23:00|4446.33|4445.93|4445.96|4445.56|4446.33|4445.93|4445.96|4445.56|467
1628781790000|2021-08-12 15:23:10|4445.71|4445.31|4445.71|4445.31|4445.96|4445.56|4445.71|4445.31|453
1628781800000|2021-08-12 15:23:20|4445.96|4445.56|4445.71|4445.31|4445.96|4445.56|4445.71|4445.31|265
1628781810000|2021-08-12 15:23:30|4445.83|4445.43|4445.96|4445.56|4445.96|4445.56|4445.71|4445.31|346
1628781820000|2021-08-12 15:23:40|4446.21|4445.81|4446.21|4445.81|4446.21|4445.81|4445.96|4445.56|206
1628781830000|2021-08-12 15:23:50|||||||||259
1628781840000|2021-08-12 15:24:00|||||||||406
1628781850000|2021-08-12 15:24:10|4446.46|4446.06|4446.21|4445.81|4446.46|4446.06|4446.21|4445.81|165
1628781860000|2021-08-12 15:24:20|4446.46|4446.06|4446.46|4446.06|4446.46|4446.06|4446.46|4446.06|104
1628781870000|2021-08-12 15:24:30|4446.21|4445.81|4446.21|4445.81|4446.21|4445.81|4446.21|4445.81|174
1628781880000|2021-08-12 15:24:40|4446.08|4445.68|4446.21|4445.81|4446.21|4445.81|4446.08|4445.68|103
1628781890000|2021-08-12 15:24:50|4446.33|4445.93|4446.46|4446.06|4446.46|4446.06|4446.33|4445.93|146
1628781900000|2021-08-12 15:25:00|||||||||91
1628781910000|2021-08-12 15:25:10|4446.58|4446.18|4446.71|4446.31|4446.71|4446.31|4446.58|4446.18|198
1628781920000|2021-08-12 15:25:20|||||||||87
1628781930000|2021-08-12 15:25:30|4446.83|4446.43|4446.96|4446.56|4446.96|4446.56|4446.71|4446.31|517
1628781940000|2021-08-12 15:25:40|4447.21|4446.81|4446.96|4446.56|4447.33|4446.93|4446.96|4446.56|1316
1628781950000|2021-08-12 15:25:50|||||||||161
1628781960000|2021-08-12 15:26:00|4447.21|4446.81|4447.21|4446.81|4447.21|4446.81|4446.96|4446.56|344
1628781970000|2021-08-12 15:26:10|4447.46|4447.06|4447.71|4447.31|4447.71|4447.31|4447.46|4447.06|808
1628781980000|2021-08-12 15:26:20|||||||||436
1628781990000|2021-08-12 15:26:30|||||||||778
1628782000000|2021-08-12 15:26:40|4447.96|4447.56|4448.21|4447.81|4448.21|4447.81|4447.96|4447.56|1153
1628782010000|2021-08-12 15:26:50|4447.96|4447.56|4447.96|4447.56|4447.96|4447.56|4447.96|4447.56|806
1628782020000|2021-08-12 15:27:00|4448.21|4447.81|4447.96|4447.56|4448.21|4447.81|4447.96|4447.56|317
1628782030000|2021-08-12 15:27:10|4447.71|4447.31|4447.71|4447.31|4448.21|4447.81|4447.71|4447.31|1224
1628782040000|2021-08-12 15:27:20|4447.96|4447.56|4447.96|4447.56|4447.96|4447.56|4447.71|4447.31|233
1628782050000|2021-08-12 15:27:30|4448.21|4447.81|4447.96|4447.56|4448.21|4447.81|4447.96|4447.56|301
1628782060000|2021-08-12 15:27:40|||||||||47
1628782070000|2021-08-12 15:27:50|4447.83|4447.43|4447.71|4447.31|4447.83|4447.43|4447.71|4447.31|460
1628782080000|2021-08-12 15:28:00|||||||||79
1628782090000|2021-08-12 15:28:10|||||||||47
1628782100000|2021-08-12 15:28:20|||||||||277
1628782110000|2021-08-12 15:28:30|4447.58|4447.18|4447.46|4447.06|4447.58|4447.18|4447.46|4447.06|206
1628782120000|2021-08-12 15:28:40|||||||||40
1628782130000|2021-08-12 15:28:50|4447.71|4447.31|4447.71|4447.31|4447.71|4447.31|4447.46|4447.06|388
1628782140000|2021-08-12 15:29:00|4447.58|4447.18|4447.46|4447.06|4447.71|4447.31|4447.46|4447.06|288
1628782150000|2021-08-12 15:29:10|||||||||70
1628782160000|2021-08-12 15:29:20|||||||||88
1628782170000|2021-08-12 15:29:30|4447.21|4446.81|4447.21|4446.81|4447.21|4446.81|4447.21|4446.81|195
1628782180000|2021-08-12 15:29:40|4447.46|4447.06|4447.46|4447.06|4447.46|4447.06|4447.46|4447.06|107
1628782190000|2021-08-12 15:29:50|4447.21|4446.81|4447.21|4446.81|4447.33|4446.93|4447.21|4446.81|273
1628782200000|2021-08-12 15:30:00|4447.46|4447.06|4446.96|4446.56|4447.46|4447.06|4446.96|4446.56|458
1628782210000|2021-08-12 15:30:10|4447.21|4446.81|4446.96|4446.56|4447.21|4446.81|4446.96|4446.56|719
1628782220000|2021-08-12 15:30:20|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|250
1628782230000|2021-08-12 15:30:30|4446.58|4446.18|4446.71|4446.31|4446.71|4446.31|4446.58|4446.18|237
1628782240000|2021-08-12 15:30:40|4446.96|4446.56|4446.71|4446.31|4446.96|4446.56|4446.71|4446.31|311
1628782250000|2021-08-12 15:30:50|4446.46|4446.06|4446.46|4446.06|4446.46|4446.06|4446.46|4446.06|97
1628782260000|2021-08-12 15:31:00|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|4446.58|4446.18|257
1628782270000|2021-08-12 15:31:10|4446.46|4446.06|4446.46|4446.06|4446.46|4446.06|4446.21|4445.81|285
1628782280000|2021-08-12 15:31:20|||||||||127
1628782290000|2021-08-12 15:31:30|4446.71|4446.31|4446.71|4446.31|4446.71|4446.31|4446.46|4446.06|154
1628782300000|2021-08-12 15:31:40|||||||||43
1628782310000|2021-08-12 15:31:50|4446.96|4446.56|4447.21|4446.81|4447.21|4446.81|4446.96|4446.56|309
1628782320000|2021-08-12 15:32:00|4447.46|4447.06|4447.46|4447.06|4447.46|4447.06|4447.46|4447.06|104
1628782330000|2021-08-12 15:32:10|4447.71|4447.31|4447.46|4447.06|4447.71|4447.31|4447.46|4447.06|447
1628782340000|2021-08-12 15:32:20|4447.71|4447.31|4447.46|4447.06|4447.71|4447.31|4447.46|4447.06|363
1628782350000|2021-08-12 15:32:30|4447.71|4447.31|4447.96|4447.56|4447.96|4447.56|4447.71|4447.31|143
1628782360000|2021-08-12 15:32:40|4447.71|4447.31|4447.96|4447.56|4447.96|4447.56|4447.46|4447.06|577
1628782370000|2021-08-12 15:32:50|4448.21|4447.81|4448.46|4448.06|4448.71|4448.31|4448.21|4447.81|1693
1628782380000|2021-08-12 15:33:00|4448.71|4448.31|4448.96|4448.56|4448.96|4448.56|4448.71|4448.31|416
1628782390000|2021-08-12 15:33:10|||||||||155
1628782400000|2021-08-12 15:33:20|4449.21|4448.81|4449.21|4448.81|4449.21|4448.81|4448.96|4448.56|745
1628782410000|2021-08-12 15:33:30|4448.96|4448.56|4448.96|4448.56|4448.96|4448.56|4448.96|4448.56|260
1628782420000|2021-08-12 15:33:40|4449.21|4448.81|4448.96|4448.56|4449.21|4448.81|4448.96|4448.56|742
1628782430000|2021-08-12 15:33:50|4448.83|4448.43|4448.71|4448.31|4448.83|4448.43|4448.71|4448.31|165
1628782440000|2021-08-12 15:34:00|4448.46|4448.06|4448.46|4448.06|4448.46|4448.06|4448.46|4448.06|312
1628782450000|2021-08-12 15:34:10|4448.71|4448.31|4448.46|4448.06|4448.71|4448.31|4448.46|4448.06|446
1628782460000|2021-08-12 15:34:20|4448.71|4448.31|4448.46|4448.06|4448.71|4448.31|4448.46|4448.06|149
1628782470000|2021-08-12 15:34:30|4448.21|4447.81|4448.21|4447.81|4448.21|4447.81|4448.21|4447.81|321
1628782480000|2021-08-12 15:34:40|4448.46|4448.06|4448.46|4448.06|4448.71|4448.31|4448.46|4448.06|311
1628782490000|2021-08-12 15:34:50|4448.58|4448.18|4448.46|4448.06|4448.58|4448.18|4448.46|4448.06|15
1628782500000|2021-08-12 15:35:00|4448.21|4447.81|4447.71|4447.31|4448.46|4448.06|4447.71|4447.31|1108
1628782510000|2021-08-12 15:35:10|4447.96|4447.56|4448.21|4447.81|4448.21|4447.81|4447.96|4447.56|509
1628782520000|2021-08-12 15:35:20|||||||||34
1628782530000|2021-08-12 15:35:30|||||||||129
1628782540000|2021-08-12 15:35:40|4448.33|4447.93|4448.21|4447.81|4448.33|4447.93|4448.21|4447.81|315
1628782550000|2021-08-12 15:35:50|4448.33|4447.93|4448.46|4448.06|4448.46|4448.06|4448.21|4447.81|326
1628782560000|2021-08-12 15:36:00|4448.21|4447.81|4448.21|4447.81|4448.46|4448.06|4448.21|4447.81|205
1628782570000|2021-08-12 15:36:10|||||||||14
1628782580000|2021-08-12 15:36:20|4447.96|4447.56|4448.21|4447.81|4448.21|4447.81|4447.96|4447.56|232
1628782590000|2021-08-12 15:36:30|4447.96|4447.56|4447.96|4447.56|4447.96|4447.56|4447.96|4447.56|113
1628782600000|2021-08-12 15:36:40|4448.08|4447.68|4448.21|4447.81|4448.46|4448.06|4448.08|4447.68|364
1628782610000|2021-08-12 15:36:50|4447.96|4447.56|4448.21|4447.81|4448.21|4447.81|4447.96|4447.56|96
1628782620000|2021-08-12 15:37:00|4448.46|4448.06|4448.21|4447.81|4448.46|4448.06|4448.21|4447.81|115
1628782630000|2021-08-12 15:37:10|4448.46|4448.06|4448.46|4448.06|4448.46|4448.06|4448.21|4447.81|219
1628782640000|2021-08-12 15:37:20|||||||||29
1628782650000|2021-08-12 15:37:30|||||||||3
1628782660000|2021-08-12 15:37:40|4448.33|4447.93|4448.46|4448.06|4448.46|4448.06|4448.21|4447.81|290
1628782670000|2021-08-12 15:37:50|4448.33|4447.93|4448.46|4448.06|4448.46|4448.06|4448.21|4447.81|310
1628782680000|2021-08-12 15:38:00|4448.33|4447.93|4448.46|4448.06|4448.71|4448.31|4448.21|4447.81|446
1628782690000|2021-08-12 15:38:10|4448.58|4448.18|4448.71|4448.31|4448.71|4448.31|4448.58|4448.18|99
1628782700000|2021-08-12 15:38:20|4448.58|4448.18|4448.71|4448.31|4448.71|4448.31|4448.46|4448.06|129
1628782710000|2021-08-12 15:38:30|||||||||13
1628782720000|2021-08-12 15:38:40|4448.96|4448.56|4448.71|4448.31|4448.96|4448.56|4448.71|4448.31|354
1628782730000|2021-08-12 15:38:50|||||||||28
1628782740000|2021-08-12 15:39:00|4448.96|4448.56|4448.96|4448.56|4448.96|4448.56|4448.96|4448.56|120
1628782750000|2021-08-12 15:39:10|4449.21|4448.81|4449.21|4448.81|4449.21|4448.81|4449.21|4448.81|372
1628782760000|2021-08-12 15:39:20|4448.96|4448.56|4448.96|4448.56|4448.96|4448.56|4448.96|4448.56|401
1628782770000|2021-08-12 15:39:30|4449.21|4448.81|4449.08|4448.68|4449.21|4448.81|4448.96|4448.56|421
1628782780000|2021-08-12 15:39:40|4448.96|4448.56|4448.96|4448.56|4449.21|4448.81|4448.96|4448.56|193
1628782790000|2021-08-12 15:39:50|||||||||166
1628782800000|2021-08-12 15:40:00|4448.83|4448.43|4448.96|4448.56|4448.96|4448.56|4448.83|4448.43|289
1628782810000|2021-08-12 15:40:10|4449.21|4448.81|4449.21|4448.81|4449.21|4448.81|4449.21|4448.81|69
1628782820000|2021-08-12 15:40:20|||||||||36
1628782830000|2021-08-12 15:40:30|4449.08|4448.68|4449.21|4448.81|4449.21|4448.81|4448.96|4448.56|315
1628782840000|2021-08-12 15:40:40|4449.33|4448.93|4449.21|4448.81|4449.46|4449.06|4449.21|4448.81|255
1628782850000|2021-08-12 15:40:50|4449.33|4448.93|4449.46|4449.06|4449.46|4449.06|4449.33|4448.93|226
1628782860000|2021-08-12 15:41:00|4449.21|4448.81|4448.96|4448.56|4449.21|4448.81|4448.96|4448.56|440
1628782870000|2021-08-12 15:41:10|||||||||44
1628782880000|2021-08-12 15:41:20|||||||||19
1628782890000|2021-08-12 15:41:30|||||||||16
1628782900000|2021-08-12 15:41:40|||||||||37
1628782910000|2021-08-12 15:41:50|4449.21|4448.81|4449.21|4448.81|4449.21|4448.81|4449.21|4448.81|423
1628782920000|2021-08-12 15:42:00|4448.96|4448.56|4449.21|4448.81|4449.21|4448.81|4448.96|4448.56|366
1628782930000|2021-08-12 15:42:10|||||||||25
1628782940000|2021-08-12 15:42:20|4449.33|4448.93|4449.46|4449.06|4449.46|4449.06|4449.21|4448.81|427
1628782950000|2021-08-12 15:42:30|||||||||68
1628782960000|2021-08-12 15:42:40|||||||||51
1628782970000|2021-08-12 15:42:50|4449.33|4448.93|4449.21|4448.81|4449.33|4448.93|4448.96|4448.56|251
1628782980000|2021-08-12 15:43:00|4448.96|4448.56|4448.96|4448.56|4448.96|4448.56|4448.96|4448.56|72
1628782990000|2021-08-12 15:43:10|4449.21|4448.81|4449.21|4448.81|4449.21|4448.81|4449.21|4448.81|118
1628783000000|2021-08-12 15:43:20|||||||||29
1628783010000|2021-08-12 15:43:30|4449.46|4449.06|4449.21|4448.81|4449.46|4449.06|4449.21|4448.81|544
1628783020000|2021-08-12 15:43:40|4448.96|4448.56|4449.21|4448.81|4449.21|4448.81|4448.96|4448.56|308
1628783030000|2021-08-12 15:43:50|4448.96|4448.56|4448.96|4448.56|4449.21|4448.81|4448.96|4448.56|341
1628783040000|2021-08-12 15:44:00|4449.21|4448.81|4449.21|4448.81|4449.21|4448.81|4448.96|4448.56|386
1628783050000|2021-08-12 15:44:10|4448.96|4448.56|4448.96|4448.56|4448.96|4448.56|4448.96|4448.56|123
1628783060000|2021-08-12 15:44:20|4449.08|4448.68|4448.96|4448.56|4449.08|4448.68|4448.96|4448.56|359
1628783070000|2021-08-12 15:44:30|4448.71|4448.31|4448.96|4448.56|4448.96|4448.56|4448.71|4448.31|514
1628783080000|2021-08-12 15:44:40|4448.71|4448.31|4448.96|4448.56|4448.96|4448.56|4448.71|4448.31|236
1628783090000|2021-08-12 15:44:50|4448.71|4448.31|4448.96|4448.56|4448.96|4448.56|4448.71|4448.31|121
1628783100000|2021-08-12 15:45:00|4448.83|4448.43|4448.46|4448.06|4448.83|4448.43|4448.46|4448.06|778
1628783110000|2021-08-12 15:45:10|4448.71|4448.31|4448.71|4448.31|4448.71|4448.31|4448.71|4448.31|165
1628783120000|2021-08-12 15:45:20|||||||||110
1628783130000|2021-08-12 15:45:30|4448.46|4448.06|4448.46|4448.06|4448.46|4448.06|4448.46|4448.06|130
1628783140000|2021-08-12 15:45:40|||||||||111
1628783150000|2021-08-12 15:45:50|4448.71|4448.31|4448.96|4448.56|4448.96|4448.56|4448.71|4448.31|372
1628783160000|2021-08-12 15:46:00|4448.71|4448.31|4448.96|4448.56|4448.96|4448.56|4448.71|4448.31|482
1628783170000|2021-08-12 15:46:10|4448.83|4448.43|4448.71|4448.31|4448.96|4448.56|4448.71|4448.31|168
1628783180000|2021-08-12 15:46:20|||||||||11
1628783190000|2021-08-12 15:46:30|||||||||27
1628783200000|2021-08-12 15:46:40|4448.46|4448.06|4448.46|4448.06|4448.46|4448.06|4448.21|4447.81|342
1628783210000|2021-08-12 15:46:50|||||||||9
1628783220000|2021-08-12 15:47:00|4448.21|4447.81|4448.46|4448.06|4448.46|4448.06|4448.21|4447.81|730
1628783230000|2021-08-12 15:47:10|4448.33|4447.93|4448.46|4448.06|4448.46|4448.06|4448.21|4447.81|249
1628783240000|2021-08-12 15:47:20|4448.33|4447.93|4448.46|4448.06|4448.46|4448.06|4448.21|4447.81|181
1628783250000|2021-08-12 15:47:30|4448.33|4447.93|4448.21|4447.81|4448.46|4448.06|4448.21|4447.81|153
1628783260000|2021-08-12 15:47:40|4448.46|4448.06|4448.21|4447.81|4448.46|4448.06|4448.21|4447.81|142
1628783270000|2021-08-12 15:47:50|||||||||20
1628783280000|2021-08-12 15:48:00|4448.46|4448.06|4448.21|4447.81|4448.46|4448.06|4448.21|4447.81|213
1628783290000|2021-08-12 15:48:10|4448.46|4448.06|4448.46|4448.06|4448.46|4448.06|4448.46|4448.06|289
1628783300000|2021-08-12 15:48:20|||||||||109
1628783310000|2021-08-12 15:48:30|||||||||379
1628783320000|2021-08-12 15:48:40|||||||||237
1628783330000|2021-08-12 15:48:50|||||||||16
1628783340000|2021-08-12 15:49:00|||||||||48
1628783350000|2021-08-12 15:49:10|||||||||69
1628783360000|2021-08-12 15:49:20|||||||||11
1628783370000|2021-08-12 15:49:30|4448.71|4448.31|4448.71|4448.31|4448.71|4448.31|4448.71|4448.31|344
1628783380000|2021-08-12 15:49:40|||||||||95
1628783390000|2021-08-12 15:49:50|||||||||276
1628783400000|2021-08-12 15:50:00|4448.46|4448.06|4448.46|4448.06|4448.46|4448.06|4448.46|4448.06|534
1628783410000|2021-08-12 15:50:10|||||||||58
1628783420000|2021-08-12 15:50:20|4448.33|4447.93|4448.21|4447.81|4448.33|4447.93|4448.21|4447.81|68
1628783430000|2021-08-12 15:50:30|4448.33|4447.93|4448.46|4448.06|4448.46|4448.06|4448.33|4447.93|131
1628783440000|2021-08-12 15:50:40|4448.21|4447.81|4448.21|4447.81|4448.21|4447.81|4448.21|4447.81|190
1628783450000|2021-08-12 15:50:50|4448.46|4448.06|4448.21|4447.81|4448.46|4448.06|4448.21|4447.81|150
1628783460000|2021-08-12 15:51:00|||||||||58
1628783470000|2021-08-12 15:51:10|4448.46|4448.06|4448.46|4448.06|4448.71|4448.31|4448.46|4448.06|609
1628783480000|2021-08-12 15:51:20|4448.58|4448.18|4448.71|4448.31|4448.71|4448.31|4448.58|4448.18|125
1628783490000|2021-08-12 15:51:30|4448.83|4448.43|4448.71|4448.31|4448.83|4448.43|4448.71|4448.31|315
1628783500000|2021-08-12 15:51:40|4448.83|4448.43|4448.71|4448.31|4448.96|4448.56|4448.71|4448.31|356
1628783510000|2021-08-12 15:51:50|4448.96|4448.56|4448.96|4448.56|4448.96|4448.56|4448.71|4448.31|1328
1628783520000|2021-08-12 15:52:00|||||||||13
1628783530000|2021-08-12 15:52:10|||||||||156
1628783540000|2021-08-12 15:52:20|4448.83|4448.43|4448.71|4448.31|4448.96|4448.56|4448.71|4448.31|314
1628783550000|2021-08-12 15:52:30|4448.83|4448.43|4449.21|4448.81|4449.21|4448.81|4448.83|4448.43|475
1628783560000|2021-08-12 15:52:40|4449.08|4448.68|4449.21|4448.81|4449.21|4448.81|4448.96|4448.56|478
1628783570000|2021-08-12 15:52:50|4449.46|4449.06|4449.21|4448.81|4449.46|4449.06|4449.21|4448.81|435
1628783580000|2021-08-12 15:53:00|4449.33|4448.93|4449.46|4449.06|4449.46|4449.06|4449.21|4448.81|454
1628783590000|2021-08-12 15:53:10|||||||||70
1628783600000|2021-08-12 15:53:20|||||||||55
1628783610000|2021-08-12 15:53:30|4449.58|4449.18|4449.71|4449.31|4449.71|4449.31|4449.46|4449.06|330
1628783620000|2021-08-12 15:53:40|4449.96|4449.56|4449.96|4449.56|4449.96|4449.56|4449.96|4449.56|415
1628783630000|2021-08-12 15:53:50|4450.21|4449.81|4450.21|4449.81|4450.21|4449.81|4450.21|4449.81|508
1628783640000|2021-08-12 15:54:00|4450.46|4450.06|4450.71|4450.31|4450.71|4450.31|4450.46|4450.06|1264
1628783650000|2021-08-12 15:54:10|||||||||236
1628783660000|2021-08-12 15:54:20|4450.46|4450.06|4450.46|4450.06|4450.71|4450.31|4450.46|4450.06|415
1628783670000|2021-08-12 15:54:30|4450.21|4449.81|4449.96|4449.56|4450.21|4449.81|4449.96|4449.56|474
1628783680000|2021-08-12 15:54:40|4449.71|4449.31|4449.96|4449.56|4449.96|4449.56|4449.71|4449.31|409
1628783690000|2021-08-12 15:54:50|4450.21|4449.81|4450.21|4449.81|4450.21|4449.81|4450.21|4449.81|192
1628783700000|2021-08-12 15:55:00|4449.96|4449.56|4449.96|4449.56|4449.96|4449.56|4449.96|4449.56|131
1628783710000|2021-08-12 15:55:10|4450.21|4449.81|4450.21|4449.81|4450.21|4449.81|4450.21|4449.81|140
1628783720000|2021-08-12 15:55:20|4449.96|4449.56|4449.96|4449.56|4450.21|4449.81|4449.96|4449.56|485
1628783730000|2021-08-12 15:55:30|||||||||104
1628783740000|2021-08-12 15:55:40|4449.71|4449.31|4449.96|4449.56|4449.96|4449.56|4449.71|4449.31|393
1628783750000|2021-08-12 15:55:50|4450.21|4449.81|4450.21|4449.81|4450.21|4449.81|4450.21|4449.81|119
1628783760000|2021-08-12 15:56:00|4449.96|4449.56|4449.96|4449.56|4450.21|4449.81|4449.96|4449.56|254
1628783770000|2021-08-12 15:56:10|4449.71|4449.31|4449.71|4449.31|4449.96|4449.56|4449.71|4449.31|250
1628783780000|2021-08-12 15:56:20|4449.96|4449.56|4449.96|4449.56|4449.96|4449.56|4449.96|4449.56|620
1628783790000|2021-08-12 15:56:30|4449.71|4449.31|4449.71|4449.31|4449.71|4449.31|4449.71|4449.31|469
1628783800000|2021-08-12 15:56:40|||||||||32
1628783810000|2021-08-12 15:56:50|||||||||172
1628783820000|2021-08-12 15:57:00|||||||||341
1628783830000|2021-08-12 15:57:10|4449.46|4449.06|4449.46|4449.06|4449.46|4449.06|4449.46|4449.06|370
1628783840000|2021-08-12 15:57:20|||||||||42
1628783850000|2021-08-12 15:57:30|4449.33|4448.93|4449.46|4449.06|4449.46|4449.06|4449.21|4448.81|737
1628783860000|2021-08-12 15:57:40|||||||||94
1628783870000|2021-08-12 15:57:50|4449.71|4449.31|4449.71|4449.31|4449.71|4449.31|4449.58|4449.18|345
1628783880000|2021-08-12 15:58:00|4449.46|4449.06|4449.46|4449.06|4449.46|4449.06|4449.46|4449.06|320
1628783890000|2021-08-12 15:58:10|4449.71|4449.31|4449.71|4449.31|4449.71|4449.31|4449.71|4449.31|186
1628783900000|2021-08-12 15:58:20|4449.46|4449.06|4449.46|4449.06|4449.71|4449.31|4449.46|4449.06|319
1628783910000|2021-08-12 15:58:30|4449.71|4449.31|4449.71|4449.31|4449.71|4449.31|4449.71|4449.31|71
1628783920000|2021-08-12 15:58:40|4449.46|4449.06|4449.46|4449.06|4449.46|4449.06|4449.46|4449.06|79
1628783930000|2021-08-12 15:58:50|4449.58|4449.18|4449.46|4449.06|4449.71|4449.31|4449.46|4449.06|328
1628783940000|2021-08-12 15:59:00|4449.21|4448.81|4449.21|4448.81|4449.21|4448.81|4449.21|4448.81|487
1628783950000|2021-08-12 15:59:10|||||||||163
1628783960000|2021-08-12 15:59:20|4448.96|4448.56|4448.96|4448.56|4448.96|4448.56|4448.96|4448.56|622
1628783970000|2021-08-12 15:59:30|4448.83|4448.43|4448.71|4448.31|4448.83|4448.43|4448.71|4448.31|529
1628783980000|2021-08-12 15:59:40|||||||||155
1628783990000|2021-08-12 15:59:50|4448.46|4448.06|4448.46|4448.06|4448.46|4448.06|4448.46|4448.06|319
1628784000000|2021-08-12 16:00:00|4448.71|4448.31|4448.71|4448.31|4448.71|4448.31|4448.71|4448.31|224
1628784010000|2021-08-12 16:00:10|4448.96|4448.56|4448.96|4448.56|4448.96|4448.56|4448.96|4448.56|119
1628784020000|2021-08-12 16:00:20|||||||||90
1628784030000|2021-08-12 16:00:30|4449.21|4448.81|4449.21|4448.81|4449.21|4448.81|4449.21|4448.81|508
1628784040000|2021-08-12 16:00:40|4449.46|4449.06|4449.71|4449.31|4449.71|4449.31|4449.46|4449.06|230
1628784050000|2021-08-12 16:00:50|4449.96|4449.56|4449.96|4449.56|4449.96|4449.56|4449.96|4449.56|168
1628784060000|2021-08-12 16:01:00|4450.21|4449.81|4450.21|4449.81|4450.21|4449.81|4450.21|4449.81|652
1628784070000|2021-08-12 16:01:10|4449.96|4449.56|4449.96|4449.56|4449.96|4449.56|4449.96|4449.56|240
1628784080000|2021-08-12 16:01:20|4449.83|4449.43|4449.71|4449.31|4449.83|4449.43|4449.71|4449.31|123
1628784090000|2021-08-12 16:01:30|||||||||151
1628784100000|2021-08-12 16:01:40|4449.46|4449.06|4449.21|4448.81|4449.46|4449.06|4449.21|4448.81|492
1628784110000|2021-08-12 16:01:50|4449.46|4449.06|4449.46|4449.06|4449.46|4449.06|4449.46|4449.06|243
1628784120000|2021-08-12 16:02:00|4449.71|4449.31|4449.46|4449.06|4449.71|4449.31|4449.46|4449.06|293
1628784130000|2021-08-12 16:02:10|4449.71|4449.31|4449.71|4449.31|4449.71|4449.31|4449.71|4449.31|114
1628784140000|2021-08-12 16:02:20|||||||||34
1628784150000|2021-08-12 16:02:30|4449.83|4449.43|4449.96|4449.56|4449.96|4449.56|4449.83|4449.43|84
1628784160000|2021-08-12 16:02:40|4449.83|4449.43|4449.71|4449.31|4449.83|4449.43|4449.71|4449.31|157
1628784170000|2021-08-12 16:02:50|||||||||1
1628784180000|2021-08-12 16:03:00|4449.96|4449.56|4449.71|4449.31|4449.96|4449.56|4449.71|4449.31|251
1628784190000|2021-08-12 16:03:10|4449.58|4449.18|4449.71|4449.31|4449.71|4449.31|4449.58|4449.18|213
1628784200000|2021-08-12 16:03:20|4449.58|4449.18|4449.58|4449.18|4449.71|4449.31|4449.46|4449.06|322
1628784210000|2021-08-12 16:03:30|4449.71|4449.31|4449.46|4449.06|4449.71|4449.31|4449.46|4449.06|374
1628784220000|2021-08-12 16:03:40|4449.71|4449.31|4449.71|4449.31|4449.71|4449.31|4449.46|4449.06|209
1628784230000|2021-08-12 16:03:50|4449.58|4449.18|4449.46|4449.06|4449.58|4449.18|4449.46|4449.06|161
1628784240000|2021-08-12 16:04:00|4449.21|4448.81|4449.21|4448.81|4449.21|4448.81|4449.21|4448.81|427
1628784250000|2021-08-12 16:04:10|4449.46|4449.06|4449.46|4449.06|4449.46|4449.06|4449.46|4449.06|119
1628784260000|2021-08-12 16:04:20|4449.21|4448.81|4449.46|4449.06|4449.46|4449.06|4449.21|4448.81|132
1628784270000|2021-08-12 16:04:30|4449.33|4448.93|4449.21|4448.81|4449.46|4449.06|4449.21|4448.81|104
1628784280000|2021-08-12 16:04:40|4448.96|4448.56|4448.96|4448.56|4448.96|4448.56|4448.96|4448.56|574
1628784290000|2021-08-12 16:04:50|4448.83|4448.43|4448.96|4448.56|4448.96|4448.56|4448.71|4448.31|185
1628784300000|2021-08-12 16:05:00|4448.71|4448.31|4448.96|4448.56|4448.96|4448.56|4448.71|4448.31|365
1628784310000|2021-08-12 16:05:10|4448.71|4448.31|4448.71|4448.31|4448.71|4448.31|4448.71|4448.31|302
1628784320000|2021-08-12 16:05:20|4448.96|4448.56|4449.21|4448.81|4449.21|4448.81|4448.96|4448.56|187
1628784330000|2021-08-12 16:05:30|||||||||79
1628784340000|2021-08-12 16:05:40|||||||||80
1628784350000|2021-08-12 16:05:50|4449.46|4449.06|4449.46|4449.06|4449.46|4449.06|4449.46|4449.06|169
1628784360000|2021-08-12 16:06:00|4449.71|4449.31|4449.71|4449.31|4449.71|4449.31|4449.46|4449.06|454
1628784370000|2021-08-12 16:06:10|||||||||150
1628784380000|2021-08-12 16:06:20|||||||||15
1628784390000|2021-08-12 16:06:30|||||||||13
1628784400000|2021-08-12 16:06:40|||||||||7
1628784410000|2021-08-12 16:06:50|4449.83|4449.43|4449.71|4449.31|4449.96|4449.56|4449.71|4449.31|202
1628784420000|2021-08-12 16:07:00|4449.96|4449.56|4449.96|4449.56|4449.96|4449.56|4449.96|4449.56|520
1628784430000|2021-08-12 16:07:10|||||||||48
1628784440000|2021-08-12 16:07:20|4449.83|4449.43|4449.96|4449.56|4449.96|4449.56|4449.83|4449.43|183
1628784450000|2021-08-12 16:07:30|||||||||51
1628784460000|2021-08-12 16:07:40|||||||||237
1628784470000|2021-08-12 16:07:50|||||||||116
1628784480000|2021-08-12 16:08:00|4449.71|4449.31|4449.96|4449.56|4449.96|4449.56|4449.71|4449.31|270
1628784490000|2021-08-12 16:08:10|4450.21|4449.81|4450.21|4449.81|4450.21|4449.81|4450.08|4449.68|227
1628784500000|2021-08-12 16:08:20|4450.46|4450.06|4450.71|4450.31|4450.71|4450.31|4450.46|4450.06|435
1628784510000|2021-08-12 16:08:30|||||||||209
1628784520000|2021-08-12 16:08:40|||||||||35
1628784530000|2021-08-12 16:08:50|4450.46|4450.06|4450.46|4450.06|4450.71|4450.31|4450.46|4450.06|547
1628784540000|2021-08-12 16:09:00|4450.58|4450.18|4450.71|4450.31|4450.71|4450.31|4450.46|4450.06|527
1628784550000|2021-08-12 16:09:10|4450.83|4450.43|4451.21|4450.81|4451.21|4450.81|4450.83|4450.43|917
1628784560000|2021-08-12 16:09:20|4451.46|4451.06|4451.46|4451.06|4451.46|4451.06|4451.46|4451.06|859
1628784570000|2021-08-12 16:09:30|||||||||377
1628784580000|2021-08-12 16:09:40|||||||||405
1628784590000|2021-08-12 16:09:50|4451.21|4450.81|4451.46|4451.06|4451.46|4451.06|4451.21|4450.81|178
1628784600000|2021-08-12 16:10:00|||||||||38
1628784610000|2021-08-12 16:10:10|4451.21|4450.81|4450.71|4450.31|4451.21|4450.81|4450.71|4450.31|612
1628784620000|2021-08-12 16:10:20|4450.96|4450.56|4450.71|4450.31|4450.96|4450.56|4450.71|4450.31|230
1628784630000|2021-08-12 16:10:30|4450.96|4450.56|4451.21|4450.81|4451.21|4450.81|4450.83|4450.43|430
1628784640000|2021-08-12 16:10:40|4451.46|4451.06|4451.46|4451.06|4451.46|4451.06|4451.21|4450.81|294
1628784650000|2021-08-12 16:10:50|4451.71|4451.31|4451.96|4451.56|4451.96|4451.56|4451.71|4451.31|1075
1628784660000|2021-08-12 16:11:00|4452.21|4451.81|4452.46|4452.06|4452.46|4452.06|4451.96|4451.56|1256
1628784670000|2021-08-12 16:11:10|4452.21|4451.81|4452.21|4451.81|4452.46|4452.06|4452.21|4451.81|470
1628784680000|2021-08-12 16:11:20|4452.46|4452.06|4452.71|4452.31|4452.71|4452.31|4452.46|4452.06|868
1628784690000|2021-08-12 16:11:30|4452.46|4452.06|4452.71|4452.31|4452.71|4452.31|4452.46|4452.06|623
1628784700000|2021-08-12 16:11:40|4452.58|4452.18|4452.46|4452.06|4452.71|4452.31|4452.46|4452.06|258
1628784710000|2021-08-12 16:11:50|||||||||74
1628784720000|2021-08-12 16:12:00|4452.71|4452.31|4452.96|4452.56|4452.96|4452.56|4452.71|4452.31|461
1628784730000|2021-08-12 16:12:10|||||||||58
1628784740000|2021-08-12 16:12:20|4452.71|4452.31|4452.96|4452.56|4452.96|4452.56|4452.71|4452.31|603
1628784750000|2021-08-12 16:12:30|||||||||58
1628784760000|2021-08-12 16:12:40|||||||||46
1628784770000|2021-08-12 16:12:50|||||||||94
1628784780000|2021-08-12 16:13:00|||||||||354
1628784790000|2021-08-12 16:13:10|||||||||231
1628784800000|2021-08-12 16:13:20|4452.71|4452.31|4452.71|4452.31|4452.71|4452.31|4452.71|4452.31|85
1628784810000|2021-08-12 16:13:30|4452.96|4452.56|4452.96|4452.56|4452.96|4452.56|4452.96|4452.56|178
1628784820000|2021-08-12 16:13:40|4452.71|4452.31|4452.71|4452.31|4452.71|4452.31|4452.71|4452.31|144
1628784830000|2021-08-12 16:13:50|4452.96|4452.56|4452.96|4452.56|4452.96|4452.56|4452.96|4452.56|110
1628784840000|2021-08-12 16:14:00|||||||||87
1628784850000|2021-08-12 16:14:10|||||||||26
1628784860000|2021-08-12 16:14:20|4452.71|4452.31|4452.96|4452.56|4452.96|4452.56|4452.71|4452.31|203
1628784870000|2021-08-12 16:14:30|4453.21|4452.81|4453.21|4452.81|4453.21|4452.81|4453.21|4452.81|588
1628784880000|2021-08-12 16:14:40|4452.96|4452.56|4452.96|4452.56|4452.96|4452.56|4452.96|4452.56|225
1628784890000|2021-08-12 16:14:50|4452.71|4452.31|4452.71|4452.31|4452.71|4452.31|4452.71|4452.31|202
1628784900000|2021-08-12 16:15:00|4452.58|4452.18|4452.46|4452.06|4452.58|4452.18|4452.46|4452.06|678
1628784910000|2021-08-12 16:15:10|4452.21|4451.81|4452.21|4451.81|4452.21|4451.81|4451.96|4451.56|925
1628784920000|2021-08-12 16:15:20|4451.96|4451.56|4451.96|4451.56|4452.21|4451.81|4451.96|4451.56|539
1628784930000|2021-08-12 16:15:30|4451.71|4451.31|4451.71|4451.31|4451.71|4451.31|4451.71|4451.31|285
1628784940000|2021-08-12 16:15:40|4451.46|4451.06|4451.71|4451.31|4451.71|4451.31|4451.46|4451.06|257
1628784950000|2021-08-12 16:15:50|4451.58|4451.18|4451.71|4451.31|4451.96|4451.56|4451.58|4451.18|568
1628784960000|2021-08-12 16:16:00|4451.96|4451.56|4451.71|4451.31|4452.21|4451.81|4451.71|4451.31|691
1628784970000|2021-08-12 16:16:10|4451.46|4451.06|4451.46|4451.06|4451.71|4451.31|4451.46|4451.06|312
1628784980000|2021-08-12 16:16:20|||||||||48
1628784990000|2021-08-12 16:16:30|||||||||88
1628785000000|2021-08-12 16:16:40|||||||||236
1628785010000|2021-08-12 16:16:50|4451.21|4450.81|4451.46|4451.06|4451.46|4451.06|4451.21|4450.81|330
1628785020000|2021-08-12 16:17:00|4451.21|4450.81|4450.71|4450.31|4451.21|4450.81|4450.71|4450.31|2306
1628785030000|2021-08-12 16:17:10|4450.83|4450.43|4450.71|4450.31|4450.96|4450.56|4450.71|4450.31|284
1628785040000|2021-08-12 16:17:20|4450.46|4450.06|4450.46|4450.06|4450.46|4450.06|4450.46|4450.06|566
1628785050000|2021-08-12 16:17:30|4449.96|4449.56|4450.46|4450.06|4450.46|4450.06|4449.96|4449.56|627
1628785060000|2021-08-12 16:17:40|4450.33|4449.93|4450.46|4450.06|4450.71|4450.31|4450.21|4449.81|381
1628785070000|2021-08-12 16:17:50|4450.58|4450.18|4450.96|4450.56|4450.96|4450.56|4450.58|4450.18|200
1628785080000|2021-08-12 16:18:00|4451.21|4450.81|4451.46|4451.06|4451.46|4451.06|4450.96|4450.56|571
1628785090000|2021-08-12 16:18:10|4451.21|4450.81|4451.21|4450.81|4451.21|4450.81|4451.08|4450.68|318
1628785100000|2021-08-12 16:18:20|||||||||104
1628785110000|2021-08-12 16:18:30|4451.46|4451.06|4451.46|4451.06|4451.46|4451.06|4451.46|4451.06|308
1628785120000|2021-08-12 16:18:40|4451.21|4450.81|4451.21|4450.81|4451.46|4451.06|4451.21|4450.81|202
1628785130000|2021-08-12 16:18:50|4451.08|4450.68|4451.21|4450.81|4451.21|4450.81|4450.96|4450.56|422
1628785140000|2021-08-12 16:19:00|4451.33|4450.93|4451.46|4451.06|4451.46|4451.06|4451.33|4450.93|333
1628785150000|2021-08-12 16:19:10|||||||||40
1628785160000|2021-08-12 16:19:20|4451.71|4451.31|4451.46|4451.06|4451.71|4451.31|4451.46|4451.06|546
1628785170000|2021-08-12 16:19:30|4451.21|4450.81|4451.21|4450.81|4451.21|4450.81|4451.21|4450.81|102
1628785180000|2021-08-12 16:19:40|||||||||28
1628785190000|2021-08-12 16:19:50|4451.46|4451.06|4451.46|4451.06|4451.46|4451.06|4451.46|4451.06|148
1628785200000|2021-08-12 16:20:00|4451.33|4450.93|4451.46|4451.06|4451.46|4451.06|4451.33|4450.93|310
1628785210000|2021-08-12 16:20:10|||||||||7
1628785220000|2021-08-12 16:20:20|4451.21|4450.81|4451.21|4450.81|4451.21|4450.81|4451.21|4450.81|119
1628785230000|2021-08-12 16:20:30|||||||||225
1628785240000|2021-08-12 16:20:40|4451.33|4450.93|4451.21|4450.81|4451.46|4451.06|4451.21|4450.81|284
1628785250000|2021-08-12 16:20:50|4450.96|4450.56|4450.96|4450.56|4450.96|4450.56|4450.96|4450.56|396
1628785260000|2021-08-12 16:21:00|4450.71|4450.31|4450.96|4450.56|4450.96|4450.56|4450.71|4450.31|179
1628785270000|2021-08-12 16:21:10|4451.21|4450.81|4451.08|4450.68|4451.21|4450.81|4451.08|4450.68|163
1628785280000|2021-08-12 16:21:20|4451.21|4450.81|4451.08|4450.68|4451.21|4450.81|4450.96|4450.56|205
1628785290000|2021-08-12 16:21:30|4451.21|4450.81|4450.96|4450.56|4451.21|4450.81|4450.96|4450.56|149
1628785300000|2021-08-12 16:21:40|4450.71|4450.31|4450.96|4450.56|4450.96|4450.56|4450.71|4450.31|108
1628785310000|2021-08-12 16:21:50|4450.71|4450.31|4450.96|4450.56|4450.96|4450.56|4450.71|4450.31|357
1628785320000|2021-08-12 16:22:00|||||||||296
1628785330000|2021-08-12 16:22:10|4450.83|4450.43|4450.96|4450.56|4450.96|4450.56|4450.71|4450.31|497
1628785340000|2021-08-12 16:22:20|4451.21|4450.81|4451.21|4450.81|4451.21|4450.81|4451.21|4450.81|126
1628785350000|2021-08-12 16:22:30|||||||||188
1628785360000|2021-08-12 16:22:40|4451.46|4451.06|4451.46|4451.06|4451.46|4451.06|4451.46|4451.06|229
1628785370000|2021-08-12 16:22:50|4451.21|4450.81|4451.46|4451.06|4451.46|4451.06|4451.21|4450.81|295
1628785380000|2021-08-12 16:23:00|4451.21|4450.81|4451.21|4450.81|4451.46|4451.06|4451.21|4450.81|119
1628785390000|2021-08-12 16:23:10|4451.33|4450.93|4451.21|4450.81|4451.46|4451.06|4451.21|4450.81|145
1628785400000|2021-08-12 16:23:20|4450.96|4450.56|4451.21|4450.81|4451.21|4450.81|4450.96|4450.56|571
1628785410000|2021-08-12 16:23:30|||||||||28
1628785420000|2021-08-12 16:23:40|||||||||29
1628785430000|2021-08-12 16:23:50|4451.46|4451.06|4451.46|4451.06|4451.46|4451.06|4451.46|4451.06|81
1628785440000|2021-08-12 16:24:00|4451.21|4450.81|4451.46|4451.06|4451.46|4451.06|4451.21|4450.81|219
1628785450000|2021-08-12 16:24:10|4451.33|4450.93|4451.46|4451.06|4451.46|4451.06|4451.33|4450.93|49
1628785460000|2021-08-12 16:24:20|4451.71|4451.31|4451.46|4451.06|4451.71|4451.31|4451.46|4451.06|414
1628785470000|2021-08-12 16:24:30|4451.71|4451.31|4451.46|4451.06|4451.71|4451.31|4451.46|4451.06|106
1628785480000|2021-08-12 16:24:40|4451.21|4450.81|4451.46|4451.06|4451.46|4451.06|4451.21|4450.81|305
1628785490000|2021-08-12 16:24:50|4451.33|4450.93|4451.46|4451.06|4451.46|4451.06|4451.21|4450.81|143
1628785500000|2021-08-12 16:25:00|||||||||11
1628785510000|2021-08-12 16:25:10|||||||||67
1628785520000|2021-08-12 16:25:20|4451.71|4451.31|4451.71|4451.31|4451.71|4451.31|4451.71|4451.31|137
1628785530000|2021-08-12 16:25:30|4451.46|4451.06|4451.58|4451.18|4451.58|4451.18|4451.46|4451.06|178
1628785540000|2021-08-12 16:25:40|4451.71|4451.31|4451.96|4451.56|4451.96|4451.56|4451.71|4451.31|436
1628785550000|2021-08-12 16:25:50|4452.21|4451.81|4452.21|4451.81|4452.21|4451.81|4452.21|4451.81|342
1628785560000|2021-08-12 16:26:00|||||||||41
1628785570000|2021-08-12 16:26:10|4452.46|4452.06|4452.96|4452.56|4452.96|4452.56|4452.46|4452.06|1051
1628785580000|2021-08-12 16:26:20|4452.83|4452.43|4452.83|4452.43|4452.83|4452.43|4452.83|4452.43|404
1628785590000|2021-08-12 16:26:30|4452.96|4452.56|4452.96|4452.56|4452.96|4452.56|4452.96|4452.56|303
1628785600000|2021-08-12 16:26:40|||||||||217
1628785610000|2021-08-12 16:26:50|4452.71|4452.31|4452.96|4452.56|4452.96|4452.56|4452.71|4452.31|286
1628785620000|2021-08-12 16:27:00|||||||||45
1628785630000|2021-08-12 16:27:10|||||||||14
1628785640000|2021-08-12 16:27:20|4453.21|4452.81|4452.96|4452.56|4453.21|4452.81|4452.96|4452.56|807
1628785650000|2021-08-12 16:27:30|4453.21|4452.81|4452.96|4452.56|4453.21|4452.81|4452.71|4452.31|431
1628785660000|2021-08-12 16:27:40|4452.71|4452.31|4452.71|4452.31|4452.96|4452.56|4452.71|4452.31|316
1628785670000|2021-08-12 16:27:50|||||||||58
1628785680000|2021-08-12 16:28:00|||||||||215
1628785690000|2021-08-12 16:28:10|4452.46|4452.06|4452.46|4452.06|4452.46|4452.06|4452.46|4452.06|253
1628785700000|2021-08-12 16:28:20|4452.33|4451.93|4452.33|4451.93|4452.33|4451.93|4452.33|4451.93|13
1628785710000|2021-08-12 16:28:30|4452.21|4451.81|4452.46|4452.06|4452.46|4452.06|4452.21|4451.81|184
1628785720000|2021-08-12 16:28:40|4452.71|4452.31|4452.71|4452.31|4452.71|4452.31|4452.58|4452.18|321
1628785730000|2021-08-12 16:28:50|4452.58|4452.18|4452.71|4452.31|4452.71|4452.31|4452.58|4452.18|187
1628785740000|2021-08-12 16:29:00|4452.46|4452.06|4452.46|4452.06|4452.71|4452.31|4452.46|4452.06|370
1628785750000|2021-08-12 16:29:10|4452.58|4452.18|4452.46|4452.06|4452.71|4452.31|4452.46|4452.06|321
1628785760000|2021-08-12 16:29:20|4452.71|4452.31|4452.71|4452.31|4452.71|4452.31|4452.46|4452.06|154
1628785770000|2021-08-12 16:29:30|||||||||20
1628785780000|2021-08-12 16:29:40|||||||||38
1628785790000|2021-08-12 16:29:50|4452.96|4452.56|4452.71|4452.31|4452.96|4452.56|4452.71|4452.31|361
1628785800000|2021-08-12 16:30:00|4452.96|4452.56|4452.96|4452.56|4452.96|4452.56|4452.71|4452.31|148
1628785810000|2021-08-12 16:30:10|4453.21|4452.81|4453.21|4452.81|4453.21|4452.81|4453.21|4452.81|406
1628785820000|2021-08-12 16:30:20|4453.08|4452.68|4453.21|4452.81|4453.21|4452.81|4452.96|4452.56|592
1628785830000|2021-08-12 16:30:30|4452.96|4452.56|4452.96|4452.56|4452.96|4452.56|4452.96|4452.56|53
1628785840000|2021-08-12 16:30:40|4453.21|4452.81|4453.21|4452.81|4453.21|4452.81|4453.21|4452.81|103
1628785850000|2021-08-12 16:30:50|||||||||61
1628785860000|2021-08-12 16:31:00|4453.33|4452.93|4453.46|4453.06|4453.71|4453.31|4453.33|4452.93|772
1628785870000|2021-08-12 16:31:10|||||||||132
1628785880000|2021-08-12 16:31:20|||||||||26
1628785890000|2021-08-12 16:31:30|4453.21|4452.81|4453.21|4452.81|4453.21|4452.81|4453.21|4452.81|246
1628785900000|2021-08-12 16:31:40|4452.96|4452.56|4452.96|4452.56|4453.21|4452.81|4452.96|4452.56|471
1628785910000|2021-08-12 16:31:50|||||||||38
1628785920000|2021-08-12 16:32:00|4452.71|4452.31|4452.71|4452.31|4452.71|4452.31|4452.71|4452.31|216
1628785930000|2021-08-12 16:32:10|4452.96|4452.56|4452.96|4452.56|4452.96|4452.56|4452.71|4452.31|308
1628785940000|2021-08-12 16:32:20|4452.71|4452.31|4452.71|4452.31|4452.71|4452.31|4452.71|4452.31|79
1628785950000|2021-08-12 16:32:30|4452.96|4452.56|4452.71|4452.31|4452.96|4452.56|4452.71|4452.31|60
1628785960000|2021-08-12 16:32:40|4452.96|4452.56|4452.96|4452.56|4452.96|4452.56|4452.71|4452.31|271
1628785970000|2021-08-12 16:32:50|||||||||90
1628785980000|2021-08-12 16:33:00|4453.21|4452.81|4453.21|4452.81|4453.21|4452.81|4452.96|4452.56|113
1628785990000|2021-08-12 16:33:10|||||||||21
1628786000000|2021-08-12 16:33:20|4452.96|4452.56|4453.46|4453.06|4453.46|4453.06|4452.96|4452.56|169
1628786010000|2021-08-12 16:33:30|||||||||10
1628786020000|2021-08-12 16:33:40|||||||||179
1628786030000|2021-08-12 16:33:50|||||||||53
1628786040000|2021-08-12 16:34:00|4453.71|4453.31|4453.71|4453.31|4453.71|4453.31|4453.71|4453.31|221
1628786050000|2021-08-12 16:34:10|||||||||13
1628786060000|2021-08-12 16:34:20|4453.46|4453.06|4453.46|4453.06|4453.58|4453.18|4453.46|4453.06|525
1628786070000|2021-08-12 16:34:30|4453.71|4453.31|4453.46|4453.06|4453.71|4453.31|4453.46|4453.06|338
1628786080000|2021-08-12 16:34:40|4453.58|4453.18|4453.46|4453.06|4453.71|4453.31|4453.46|4453.06|165
1628786090000|2021-08-12 16:34:50|||||||||31
1628786100000|2021-08-12 16:35:00|4453.71|4453.31|4453.71|4453.31|4453.71|4453.31|4453.71|4453.31|186
1628786110000|2021-08-12 16:35:10|4453.46|4453.06|4453.46|4453.06|4453.46|4453.06|4453.46|4453.06|106
1628786120000|2021-08-12 16:35:20|||||||||24
1628786130000|2021-08-12 16:35:30|||||||||7
1628786140000|2021-08-12 16:35:40|||||||||100
1628786150000|2021-08-12 16:35:50|||||||||335
1628786160000|2021-08-12 16:36:00|4453.21|4452.81|4453.21|4452.81|4453.21|4452.81|4453.21|4452.81|105
1628786170000|2021-08-12 16:36:10|||||||||20
1628786180000|2021-08-12 16:36:20|4453.08|4452.68|4452.96|4452.56|4453.08|4452.68|4452.96|4452.56|363
1628786190000|2021-08-12 16:36:30|4453.21|4452.81|4453.21|4452.81|4453.21|4452.81|4453.21|4452.81|121
1628786200000|2021-08-12 16:36:40|4453.33|4452.93|4453.46|4453.06|4453.46|4453.06|4453.33|4452.93|217
1628786210000|2021-08-12 16:36:50|4453.33|4452.93|4453.46|4453.06|4453.46|4453.06|4453.21|4452.81|58
1628786220000|2021-08-12 16:37:00|||||||||85
1628786230000|2021-08-12 16:37:10|4453.33|4452.93|4453.46|4453.06|4453.46|4453.06|4453.33|4452.93|299
1628786240000|2021-08-12 16:37:20|4453.21|4452.81|4453.46|4453.06|4453.46|4453.06|4453.21|4452.81|112
1628786250000|2021-08-12 16:37:30|4453.33|4452.93|4453.33|4452.93|4453.33|4452.93|4453.33|4452.93|39
1628786260000|2021-08-12 16:37:40|4453.46|4453.06|4453.46|4453.06|4453.46|4453.06|4453.46|4453.06|178
1628786270000|2021-08-12 16:37:50|4453.58|4453.18|4453.71|4453.31|4453.71|4453.31|4453.58|4453.18|202
1628786280000|2021-08-12 16:38:00|4453.96|4453.56|4453.96|4453.56|4453.96|4453.56|4453.71|4453.31|754
1628786290000|2021-08-12 16:38:10|||||||||55
1628786300000|2021-08-12 16:38:20|||||||||77
1628786310000|2021-08-12 16:38:30|||||||||35
1628786320000|2021-08-12 16:38:40|||||||||73
1628786330000|2021-08-12 16:38:50|4453.71|4453.31|4453.71|4453.31|4453.71|4453.31|4453.71|4453.31|320
1628786340000|2021-08-12 16:39:00|4453.96|4453.56|4453.71|4453.31|4453.96|4453.56|4453.46|4453.06|635
1628786350000|2021-08-12 16:39:10|4453.46|4453.06|4453.46|4453.06|4453.71|4453.31|4453.46|4453.06|314
1628786360000|2021-08-12 16:39:20|4453.71|4453.31|4453.71|4453.31|4453.71|4453.31|4453.71|4453.31|42
1628786370000|2021-08-12 16:39:30|4453.46|4453.06|4453.46|4453.06|4453.71|4453.31|4453.46|4453.06|291
1628786380000|2021-08-12 16:39:40|4453.58|4453.18|4453.46|4453.06|4453.71|4453.31|4453.46|4453.06|95
1628786390000|2021-08-12 16:39:50|||||||||31
1628786400000|2021-08-12 16:40:00|4453.44|4453.04|4453.19|4452.79|4453.44|4453.04|4453.19|4452.79|217
1628786410000|2021-08-12 16:40:10|||||||||63
1628786420000|2021-08-12 16:40:20|||||||||17
1628786430000|2021-08-12 16:40:30|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|117
1628786440000|2021-08-12 16:40:40|4453.19|4452.79|4453.44|4453.04|4453.44|4453.04|4453.19|4452.79|291
1628786450000|2021-08-12 16:40:50|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|104
1628786460000|2021-08-12 16:41:00|4453.44|4453.04|4453.19|4452.79|4453.44|4453.04|4453.19|4452.79|242
1628786470000|2021-08-12 16:41:10|4452.94|4452.54|4452.69|4452.29|4452.94|4452.54|4452.69|4452.29|687
1628786480000|2021-08-12 16:41:20|4452.94|4452.54|4453.19|4452.79|4453.19|4452.79|4452.94|4452.54|182
1628786490000|2021-08-12 16:41:30|4453.06|4452.66|4452.94|4452.54|4453.06|4452.66|4452.94|4452.54|270
1628786500000|2021-08-12 16:41:40|4453.19|4452.79|4453.44|4453.04|4453.44|4453.04|4452.94|4452.54|328
1628786510000|2021-08-12 16:41:50|4453.19|4452.79|4453.44|4453.04|4453.44|4453.04|4453.19|4452.79|224
1628786520000|2021-08-12 16:42:00|||||||||9
1628786530000|2021-08-12 16:42:10|4453.31|4452.91|4452.94|4452.54|4453.31|4452.91|4452.94|4452.54|159
1628786540000|2021-08-12 16:42:20|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|107
1628786550000|2021-08-12 16:42:30|||||||||72
1628786560000|2021-08-12 16:42:40|||||||||22
1628786570000|2021-08-12 16:42:50|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|254
1628786580000|2021-08-12 16:43:00|4452.69|4452.29|4452.94|4452.54|4452.94|4452.54|4452.69|4452.29|179
1628786590000|2021-08-12 16:43:10|4452.81|4452.41|4452.94|4452.54|4452.94|4452.54|4452.69|4452.29|164
1628786600000|2021-08-12 16:43:20|||||||||78
1628786610000|2021-08-12 16:43:30|||||||||55
1628786620000|2021-08-12 16:43:40|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|144
1628786630000|2021-08-12 16:43:50|||||||||355
1628786640000|2021-08-12 16:44:00|4453.31|4452.91|4453.19|4452.79|4453.31|4452.91|4453.06|4452.66|277
1628786650000|2021-08-12 16:44:10|4452.94|4452.54|4452.94|4452.54|4453.19|4452.79|4452.94|4452.54|140
1628786660000|2021-08-12 16:44:20|||||||||69
1628786670000|2021-08-12 16:44:30|||||||||144
1628786680000|2021-08-12 16:44:40|4453.19|4452.79|4452.94|4452.54|4453.19|4452.79|4452.94|4452.54|120
1628786690000|2021-08-12 16:44:50|4453.06|4452.66|4453.19|4452.79|4453.19|4452.79|4452.94|4452.54|90
1628786700000|2021-08-12 16:45:00|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|151
1628786710000|2021-08-12 16:45:10|4453.19|4452.79|4452.94|4452.54|4453.19|4452.79|4452.94|4452.54|133
1628786720000|2021-08-12 16:45:20|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|87
1628786730000|2021-08-12 16:45:30|4452.94|4452.54|4452.69|4452.29|4452.94|4452.54|4452.69|4452.29|112
1628786740000|2021-08-12 16:45:40|4452.81|4452.41|4452.94|4452.54|4452.94|4452.54|4452.69|4452.29|46
1628786750000|2021-08-12 16:45:50|||||||||20
1628786760000|2021-08-12 16:46:00|||||||||24
1628786770000|2021-08-12 16:46:10|4453.19|4452.79|4452.94|4452.54|4453.19|4452.79|4452.94|4452.54|121
1628786780000|2021-08-12 16:46:20|4453.06|4452.66|4453.19|4452.79|4453.19|4452.79|4452.94|4452.54|136
1628786790000|2021-08-12 16:46:30|4452.94|4452.54|4453.19|4452.79|4453.19|4452.79|4452.94|4452.54|182
1628786800000|2021-08-12 16:46:40|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|59
1628786810000|2021-08-12 16:46:50|||||||||38
1628786820000|2021-08-12 16:47:00|||||||||53
1628786830000|2021-08-12 16:47:10|||||||||240
1628786840000|2021-08-12 16:47:20|||||||||3
1628786850000|2021-08-12 16:47:30|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|126
1628786860000|2021-08-12 16:47:40|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|4453.19|4452.79|177
1628786870000|2021-08-12 16:47:50|4453.69|4453.29|4453.44|4453.04|4453.69|4453.29|4453.44|4453.04|272
1628786880000|2021-08-12 16:48:00|||||||||4
1628786890000|2021-08-12 16:48:10|4453.56|4453.16|4453.69|4453.29|4453.69|4453.29|4453.56|4453.16|98
1628786900000|2021-08-12 16:48:20|||||||||7
1628786910000|2021-08-12 16:48:30|||||||||6
1628786920000|2021-08-12 16:48:40|||||||||2
1628786930000|2021-08-12 16:48:50|4453.56|4453.16|4453.44|4453.04|4453.56|4453.16|4453.44|4453.04|389
1628786940000|2021-08-12 16:49:00|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|339
1628786950000|2021-08-12 16:49:10|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|353
1628786960000|2021-08-12 16:49:20|||||||||21
1628786970000|2021-08-12 16:49:30|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|254
1628786980000|2021-08-12 16:49:40|4453.31|4452.91|4453.44|4453.04|4453.44|4453.04|4453.19|4452.79|132
1628786990000|2021-08-12 16:49:50|||||||||4
1628787000000|2021-08-12 16:50:00|4453.19|4452.79|4453.19|4452.79|4453.44|4453.04|4453.19|4452.79|403
1628787010000|2021-08-12 16:50:10|4452.94|4452.54|4452.94|4452.54|4453.19|4452.79|4452.94|4452.54|354
1628787020000|2021-08-12 16:50:20|||||||||153
1628787030000|2021-08-12 16:50:30|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|194
1628787040000|2021-08-12 16:50:40|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|98
1628787050000|2021-08-12 16:50:50|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4452.94|4452.54|233
1628787060000|2021-08-12 16:51:00|||||||||3
1628787070000|2021-08-12 16:51:10|||||||||3
1628787080000|2021-08-12 16:51:20|4453.31|4452.91|4453.44|4453.04|4453.44|4453.04|4453.19|4452.79|321
1628787090000|2021-08-12 16:51:30|||||||||22
1628787100000|2021-08-12 16:51:40|4453.31|4452.91|4453.19|4452.79|4453.31|4452.91|4453.19|4452.79|84
1628787110000|2021-08-12 16:51:50|4452.94|4452.54|4453.19|4452.79|4453.19|4452.79|4452.94|4452.54|506
1628787120000|2021-08-12 16:52:00|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|135
1628787130000|2021-08-12 16:52:10|||||||||11
1628787140000|2021-08-12 16:52:20|4453.06|4452.66|4453.44|4453.04|4453.44|4453.04|4453.06|4452.66|397
1628787150000|2021-08-12 16:52:30|||||||||47
1628787160000|2021-08-12 16:52:40|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|298
1628787170000|2021-08-12 16:52:50|4453.56|4453.16|4453.44|4453.04|4453.56|4453.16|4453.44|4453.04|222
1628787180000|2021-08-12 16:53:00|||||||||47
1628787190000|2021-08-12 16:53:10|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|380
1628787200000|2021-08-12 16:53:20|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|761
1628787210000|2021-08-12 16:53:30|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|280
1628787220000|2021-08-12 16:53:40|||||||||147
1628787230000|2021-08-12 16:53:50|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|395
1628787240000|2021-08-12 16:54:00|4453.44|4453.04|4453.69|4453.29|4453.69|4453.29|4453.44|4453.04|264
1628787250000|2021-08-12 16:54:10|||||||||31
1628787260000|2021-08-12 16:54:20|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|305
1628787270000|2021-08-12 16:54:30|4453.19|4452.79|4453.19|4452.79|4453.44|4453.04|4453.19|4452.79|473
1628787280000|2021-08-12 16:54:40|||||||||82
1628787290000|2021-08-12 16:54:50|4453.06|4452.66|4452.94|4452.54|4453.06|4452.66|4452.94|4452.54|377
1628787300000|2021-08-12 16:55:00|4453.19|4452.79|4452.94|4452.54|4453.19|4452.79|4452.94|4452.54|353
1628787310000|2021-08-12 16:55:10|||||||||23
1628787320000|2021-08-12 16:55:20|4453.19|4452.79|4452.94|4452.54|4453.19|4452.79|4452.94|4452.54|406
1628787330000|2021-08-12 16:55:30|4453.19|4452.79|4452.94|4452.54|4453.19|4452.79|4452.94|4452.54|302
1628787340000|2021-08-12 16:55:40|4453.06|4452.66|4453.19|4452.79|4453.19|4452.79|4453.06|4452.66|284
1628787350000|2021-08-12 16:55:50|||||||||97
1628787360000|2021-08-12 16:56:00|||||||||68
1628787370000|2021-08-12 16:56:10|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|62
1628787380000|2021-08-12 16:56:20|||||||||19
1628787390000|2021-08-12 16:56:30|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|151
1628787400000|2021-08-12 16:56:40|||||||||17
1628787410000|2021-08-12 16:56:50|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|147
1628787420000|2021-08-12 16:57:00|4452.81|4452.41|4452.94|4452.54|4452.94|4452.54|4452.69|4452.29|270
1628787430000|2021-08-12 16:57:10|4452.81|4452.41|4452.94|4452.54|4452.94|4452.54|4452.81|4452.41|59
1628787440000|2021-08-12 16:57:20|||||||||8
1628787450000|2021-08-12 16:57:30|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|281
1628787460000|2021-08-12 16:57:40|4452.44|4452.04|4452.44|4452.04|4452.69|4452.29|4452.44|4452.04|235
1628787470000|2021-08-12 16:57:50|||||||||94
1628787480000|2021-08-12 16:58:00|4452.19|4451.79|4452.44|4452.04|4452.44|4452.04|4452.19|4451.79|259
1628787490000|2021-08-12 16:58:10|4452.31|4451.91|4452.19|4451.79|4452.44|4452.04|4452.19|4451.79|354
1628787500000|2021-08-12 16:58:20|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|136
1628787510000|2021-08-12 16:58:30|||||||||166
1628787520000|2021-08-12 16:58:40|4452.56|4452.16|4452.44|4452.04|4452.56|4452.16|4452.44|4452.04|228
1628787530000|2021-08-12 16:58:50|4452.56|4452.16|4452.44|4452.04|4452.56|4452.16|4452.44|4452.04|206
1628787540000|2021-08-12 16:59:00|4452.56|4452.16|4452.69|4452.29|4452.69|4452.29|4452.56|4452.16|380
1628787550000|2021-08-12 16:59:10|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|713
1628787560000|2021-08-12 16:59:20|||||||||53
1628787570000|2021-08-12 16:59:30|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4453.06|4452.66|441
1628787580000|2021-08-12 16:59:40|4453.06|4452.66|4452.94|4452.54|4453.06|4452.66|4452.94|4452.54|39
1628787590000|2021-08-12 16:59:50|||||||||18
1628787600000|2021-08-12 17:00:00|4452.69|4452.29|4452.94|4452.54|4452.94|4452.54|4452.69|4452.29|464
1628787610000|2021-08-12 17:00:10|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|109
1628787620000|2021-08-12 17:00:20|||||||||19
1628787630000|2021-08-12 17:00:30|4452.56|4452.16|4452.69|4452.29|4452.69|4452.29|4452.44|4452.04|111
1628787640000|2021-08-12 17:00:40|4452.56|4452.16|4452.44|4452.04|4452.69|4452.29|4452.44|4452.04|215
1628787650000|2021-08-12 17:00:50|||||||||8
1628787660000|2021-08-12 17:01:00|4452.56|4452.16|4452.44|4452.04|4452.56|4452.16|4452.44|4452.04|57
1628787670000|2021-08-12 17:01:10|||||||||5
1628787680000|2021-08-12 17:01:20|4452.69|4452.29|4452.44|4452.04|4452.69|4452.29|4452.44|4452.04|101
1628787690000|2021-08-12 17:01:30|4452.56|4452.16|4452.44|4452.04|4452.69|4452.29|4452.44|4452.04|181
1628787700000|2021-08-12 17:01:40|4452.19|4451.79|4452.19|4451.79|4452.19|4451.79|4452.19|4451.79|306
1628787710000|2021-08-12 17:01:50|4452.31|4451.91|4452.31|4451.91|4452.31|4451.91|4452.31|4451.91|74
1628787720000|2021-08-12 17:02:00|4452.44|4452.04|4451.69|4451.29|4452.44|4452.04|4451.69|4451.29|757
1628787730000|2021-08-12 17:02:10|4451.44|4451.04|4451.94|4451.54|4451.94|4451.54|4451.44|4451.04|507
1628787740000|2021-08-12 17:02:20|4452.19|4451.79|4451.94|4451.54|4452.19|4451.79|4451.94|4451.54|142
1628787750000|2021-08-12 17:02:30|4451.69|4451.29|4451.94|4451.54|4451.94|4451.54|4451.69|4451.29|375
1628787760000|2021-08-12 17:02:40|4451.69|4451.29|4451.94|4451.54|4451.94|4451.54|4451.69|4451.29|216
1628787770000|2021-08-12 17:02:50|||||||||9
1628787780000|2021-08-12 17:03:00|4451.69|4451.29|4451.69|4451.29|4451.69|4451.29|4451.69|4451.29|176
1628787790000|2021-08-12 17:03:10|4451.44|4451.04|4451.44|4451.04|4451.44|4451.04|4451.19|4450.79|485
1628787800000|2021-08-12 17:03:20|4451.69|4451.29|4451.69|4451.29|4451.69|4451.29|4451.44|4451.04|192
1628787810000|2021-08-12 17:03:30|4451.81|4451.41|4451.69|4451.29|4451.94|4451.54|4451.69|4451.29|225
1628787820000|2021-08-12 17:03:40|4451.44|4451.04|4451.69|4451.29|4451.69|4451.29|4451.44|4451.04|167
1628787830000|2021-08-12 17:03:50|||||||||181
1628787840000|2021-08-12 17:04:00|4451.94|4451.54|4451.94|4451.54|4451.94|4451.54|4451.69|4451.29|290
1628787850000|2021-08-12 17:04:10|4451.81|4451.41|4451.94|4451.54|4451.94|4451.54|4451.81|4451.41|151
1628787860000|2021-08-12 17:04:20|||||||||20
1628787870000|2021-08-12 17:04:30|4452.06|4451.66|4452.44|4452.04|4452.44|4452.04|4452.06|4451.66|289
1628787880000|2021-08-12 17:04:40|4452.19|4451.79|4452.19|4451.79|4452.19|4451.79|4452.19|4451.79|290
1628787890000|2021-08-12 17:04:50|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|54
1628787900000|2021-08-12 17:05:00|4452.19|4451.79|4452.19|4451.79|4452.19|4451.79|4452.19|4451.79|135
1628787910000|2021-08-12 17:05:10|4451.94|4451.54|4452.19|4451.79|4452.19|4451.79|4451.94|4451.54|296
1628787920000|2021-08-12 17:05:20|4451.94|4451.54|4451.69|4451.29|4452.19|4451.79|4451.69|4451.29|194
1628787930000|2021-08-12 17:05:30|4451.94|4451.54|4451.69|4451.29|4451.94|4451.54|4451.69|4451.29|141
1628787940000|2021-08-12 17:05:40|4451.94|4451.54|4451.94|4451.54|4451.94|4451.54|4451.94|4451.54|98
1628787950000|2021-08-12 17:05:50|4452.19|4451.79|4452.19|4451.79|4452.19|4451.79|4451.94|4451.54|182
1628787960000|2021-08-12 17:06:00|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|4452.19|4451.79|227
1628787970000|2021-08-12 17:06:10|4452.19|4451.79|4452.19|4451.79|4452.31|4451.91|4452.19|4451.79|84
1628787980000|2021-08-12 17:06:20|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|4452.19|4451.79|142
1628787990000|2021-08-12 17:06:30|||||||||11
1628788000000|2021-08-12 17:06:40|4452.56|4452.16|4452.69|4452.29|4452.69|4452.29|4452.44|4452.04|329
1628788010000|2021-08-12 17:06:50|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|193
1628788020000|2021-08-12 17:07:00|||||||||8
1628788030000|2021-08-12 17:07:10|4452.19|4451.79|4452.19|4451.79|4452.44|4452.04|4452.19|4451.79|237
1628788040000|2021-08-12 17:07:20|||||||||56
1628788050000|2021-08-12 17:07:30|||||||||13
1628788060000|2021-08-12 17:07:40|||||||||2
1628788070000|2021-08-12 17:07:50|4452.06|4451.66|4451.94|4451.54|4452.19|4451.79|4451.94|4451.54|407
1628788080000|2021-08-12 17:08:00|||||||||89
1628788090000|2021-08-12 17:08:10|4451.81|4451.41|4451.69|4451.29|4451.81|4451.41|4451.44|4451.04|163
1628788100000|2021-08-12 17:08:20|||||||||2
1628788110000|2021-08-12 17:08:30|4451.44|4451.04|4451.44|4451.04|4451.44|4451.04|4451.44|4451.04|182
1628788120000|2021-08-12 17:08:40|4451.56|4451.16|4451.44|4451.04|4451.56|4451.16|4451.44|4451.04|261
1628788130000|2021-08-12 17:08:50|4451.56|4451.16|4451.69|4451.29|4451.69|4451.29|4451.44|4451.04|363
1628788140000|2021-08-12 17:09:00|||||||||9
1628788150000|2021-08-12 17:09:10|4451.81|4451.41|4451.94|4451.54|4451.94|4451.54|4451.81|4451.41|142
1628788160000|2021-08-12 17:09:20|4451.81|4451.41|4451.94|4451.54|4451.94|4451.54|4451.69|4451.29|148
1628788170000|2021-08-12 17:09:30|4452.19|4451.79|4452.19|4451.79|4452.19|4451.79|4451.94|4451.54|236
1628788180000|2021-08-12 17:09:40|4452.06|4451.66|4451.94|4451.54|4452.19|4451.79|4451.94|4451.54|199
1628788190000|2021-08-12 17:09:50|4452.06|4451.66|4452.19|4451.79|4452.19|4451.79|4451.94|4451.54|291
1628788200000|2021-08-12 17:10:00|||||||||18
1628788210000|2021-08-12 17:10:10|4451.94|4451.54|4451.94|4451.54|4451.94|4451.54|4451.94|4451.54|65
1628788220000|2021-08-12 17:10:20|||||||||17
1628788230000|2021-08-12 17:10:30|||||||||3
1628788240000|2021-08-12 17:10:40|4451.69|4451.29|4451.69|4451.29|4451.69|4451.29|4451.69|4451.29|316
1628788250000|2021-08-12 17:10:50|||||||||7
1628788260000|2021-08-12 17:11:00|4451.44|4451.04|4451.94|4451.54|4451.94|4451.54|4451.44|4451.04|343
1628788270000|2021-08-12 17:11:10|4451.69|4451.29|4451.69|4451.29|4451.94|4451.54|4451.69|4451.29|220
1628788280000|2021-08-12 17:11:20|||||||||8
1628788290000|2021-08-12 17:11:30|||||||||19
1628788300000|2021-08-12 17:11:40|||||||||2
1628788310000|2021-08-12 17:11:50|4451.44|4451.04|4451.44|4451.04|4451.69|4451.29|4451.44|4451.04|182
1628788320000|2021-08-12 17:12:00|||||||||10
1628788330000|2021-08-12 17:12:10|4451.69|4451.29|4451.69|4451.29|4451.69|4451.29|4451.69|4451.29|144
1628788340000|2021-08-12 17:12:20|4451.56|4451.16|4451.69|4451.29|4451.69|4451.29|4451.44|4451.04|325
1628788350000|2021-08-12 17:12:30|4451.56|4451.16|4451.69|4451.29|4451.69|4451.29|4451.44|4451.04|194
1628788360000|2021-08-12 17:12:40|4451.94|4451.54|4451.69|4451.29|4451.94|4451.54|4451.69|4451.29|66
1628788370000|2021-08-12 17:12:50|4451.94|4451.54|4451.94|4451.54|4451.94|4451.54|4451.94|4451.54|55
1628788380000|2021-08-12 17:13:00|4452.06|4451.66|4452.06|4451.66|4452.19|4451.79|4452.06|4451.66|313
1628788390000|2021-08-12 17:13:10|4451.94|4451.54|4451.94|4451.54|4452.06|4451.66|4451.94|4451.54|108
1628788400000|2021-08-12 17:13:20|4451.69|4451.29|4451.69|4451.29|4451.94|4451.54|4451.69|4451.29|309
1628788410000|2021-08-12 17:13:30|||||||||43
1628788420000|2021-08-12 17:13:40|||||||||28
1628788430000|2021-08-12 17:13:50|||||||||29
1628788440000|2021-08-12 17:14:00|4451.56|4451.16|4451.69|4451.29|4451.69|4451.29|4451.44|4451.04|327
1628788450000|2021-08-12 17:14:10|4451.56|4451.16|4451.69|4451.29|4451.69|4451.29|4451.56|4451.16|82
1628788460000|2021-08-12 17:14:20|4451.56|4451.16|4451.69|4451.29|4451.69|4451.29|4451.44|4451.04|120
1628788470000|2021-08-12 17:14:30|4451.56|4451.16|4451.69|4451.29|4451.69|4451.29|4451.44|4451.04|136
1628788480000|2021-08-12 17:14:40|||||||||1
1628788490000|2021-08-12 17:14:50|||||||||3
1628788500000|2021-08-12 17:15:00|4451.44|4451.04|4451.69|4451.29|4451.69|4451.29|4451.44|4451.04|156
1628788510000|2021-08-12 17:15:10|4451.56|4451.16|4451.94|4451.54|4451.94|4451.54|4451.44|4451.04|423
1628788520000|2021-08-12 17:15:20|||||||||4
1628788530000|2021-08-12 17:15:30|4452.19|4451.79|4452.19|4451.79|4452.19|4451.79|4452.19|4451.79|90
1628788540000|2021-08-12 17:15:40|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|94
1628788550000|2021-08-12 17:15:50|4452.19|4451.79|4452.19|4451.79|4452.19|4451.79|4452.19|4451.79|416
1628788560000|2021-08-12 17:16:00|4452.31|4451.91|4452.44|4452.04|4452.44|4452.04|4452.19|4451.79|220
1628788570000|2021-08-12 17:16:10|4452.31|4451.91|4451.94|4451.54|4452.31|4451.91|4451.94|4451.54|80
1628788580000|2021-08-12 17:16:20|4451.69|4451.29|4451.69|4451.29|4451.69|4451.29|4451.69|4451.29|108
1628788590000|2021-08-12 17:16:30|||||||||130
1628788600000|2021-08-12 17:16:40|4451.94|4451.54|4451.69|4451.29|4451.94|4451.54|4451.69|4451.29|248
1628788610000|2021-08-12 17:16:50|||||||||38
1628788620000|2021-08-12 17:17:00|4451.44|4451.04|4451.44|4451.04|4451.44|4451.04|4451.44|4451.04|114
1628788630000|2021-08-12 17:17:10|4451.19|4450.79|4451.44|4451.04|4451.44|4451.04|4451.19|4450.79|344
1628788640000|2021-08-12 17:17:20|4451.19|4450.79|4451.44|4451.04|4451.44|4451.04|4451.19|4450.79|75
1628788650000|2021-08-12 17:17:30|4451.31|4450.91|4451.44|4451.04|4451.44|4451.04|4451.19|4450.79|71
1628788660000|2021-08-12 17:17:40|||||||||77
1628788670000|2021-08-12 17:17:50|||||||||42
1628788680000|2021-08-12 17:18:00|||||||||81
1628788690000|2021-08-12 17:18:10|4451.19|4450.79|4451.44|4451.04|4451.44|4451.04|4451.19|4450.79|176
1628788700000|2021-08-12 17:18:20|4451.19|4450.79|4451.19|4450.79|4451.19|4450.79|4450.94|4450.54|218
1628788710000|2021-08-12 17:18:30|4451.06|4450.66|4451.19|4450.79|4451.19|4450.79|4450.94|4450.54|142
1628788720000|2021-08-12 17:18:40|4450.94|4450.54|4451.19|4450.79|4451.19|4450.79|4450.94|4450.54|96
1628788730000|2021-08-12 17:18:50|4451.31|4450.91|4451.19|4450.79|4451.31|4450.91|4451.19|4450.79|165
1628788740000|2021-08-12 17:19:00|4451.06|4450.66|4451.19|4450.79|4451.19|4450.79|4450.94|4450.54|264
1628788750000|2021-08-12 17:19:10|||||||||9
1628788760000|2021-08-12 17:19:20|||||||||15
1628788770000|2021-08-12 17:19:30|4451.44|4451.04|4451.44|4451.04|4451.44|4451.04|4451.44|4451.04|171
1628788780000|2021-08-12 17:19:40|||||||||292
1628788790000|2021-08-12 17:19:50|4451.69|4451.29|4451.44|4451.04|4451.69|4451.29|4451.44|4451.04|113
1628788800000|2021-08-12 17:20:00|4451.69|4451.29|4451.69|4451.29|4451.69|4451.29|4451.69|4451.29|77
1628788810000|2021-08-12 17:20:10|4451.56|4451.16|4451.44|4451.04|4451.69|4451.29|4451.44|4451.04|213
1628788820000|2021-08-12 17:20:20|4451.56|4451.16|4451.44|4451.04|4451.56|4451.16|4451.44|4451.04|113
1628788830000|2021-08-12 17:20:30|4451.19|4450.79|4451.19|4450.79|4451.19|4450.79|4451.19|4450.79|70
1628788840000|2021-08-12 17:20:40|4451.44|4451.04|4451.69|4451.29|4451.69|4451.29|4451.44|4451.04|289
1628788850000|2021-08-12 17:20:50|4451.56|4451.16|4451.69|4451.29|4451.69|4451.29|4451.44|4451.04|152
1628788860000|2021-08-12 17:21:00|4451.94|4451.54|4451.69|4451.29|4451.94|4451.54|4451.69|4451.29|238
1628788870000|2021-08-12 17:21:10|4451.81|4451.41|4451.94|4451.54|4451.94|4451.54|4451.81|4451.41|186
1628788880000|2021-08-12 17:21:20|4452.06|4451.66|4451.94|4451.54|4452.19|4451.79|4451.94|4451.54|647
1628788890000|2021-08-12 17:21:30|||||||||68
1628788900000|2021-08-12 17:21:40|||||||||25
1628788910000|2021-08-12 17:21:50|4452.19|4451.79|4451.94|4451.54|4452.19|4451.79|4451.94|4451.54|127
1628788920000|2021-08-12 17:22:00|4452.06|4451.66|4452.19|4451.79|4452.19|4451.79|4452.06|4451.66|75
1628788930000|2021-08-12 17:22:10|||||||||94
1628788940000|2021-08-12 17:22:20|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|228
1628788950000|2021-08-12 17:22:30|4452.19|4451.79|4452.44|4452.04|4452.44|4452.04|4452.19|4451.79|231
1628788960000|2021-08-12 17:22:40|||||||||18
1628788970000|2021-08-12 17:22:50|||||||||70
1628788980000|2021-08-12 17:23:00|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|129
1628788990000|2021-08-12 17:23:10|||||||||88
1628789000000|2021-08-12 17:23:20|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|207
1628789010000|2021-08-12 17:23:30|4452.69|4452.29|4452.94|4452.54|4452.94|4452.54|4452.69|4452.29|369
1628789020000|2021-08-12 17:23:40|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|4452.44|4452.04|276
1628789030000|2021-08-12 17:23:50|4452.56|4452.16|4452.44|4452.04|4452.69|4452.29|4452.44|4452.04|116
1628789040000|2021-08-12 17:24:00|4452.19|4451.79|4452.19|4451.79|4452.19|4451.79|4451.94|4451.54|231
1628789050000|2021-08-12 17:24:10|||||||||152
1628789060000|2021-08-12 17:24:20|||||||||114
1628789070000|2021-08-12 17:24:30|||||||||23
1628789080000|2021-08-12 17:24:40|||||||||5
1628789090000|2021-08-12 17:24:50|||||||||3
1628789100000|2021-08-12 17:25:00|4451.94|4451.54|4452.19|4451.79|4452.19|4451.79|4451.94|4451.54|598
1628789110000|2021-08-12 17:25:10|||||||||10
1628789120000|2021-08-12 17:25:20|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|234
1628789130000|2021-08-12 17:25:30|4452.19|4451.79|4452.19|4451.79|4452.44|4452.04|4452.19|4451.79|261
1628789140000|2021-08-12 17:25:40|||||||||21
1628789150000|2021-08-12 17:25:50|||||||||2
1628789160000|2021-08-12 17:26:00|||||||||10
1628789170000|2021-08-12 17:26:10|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|271
1628789180000|2021-08-12 17:26:20|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|435
1628789190000|2021-08-12 17:26:30|4452.81|4452.41|4452.94|4452.54|4452.94|4452.54|4452.81|4452.41|303
1628789200000|2021-08-12 17:26:40|4452.69|4452.29|4452.94|4452.54|4452.94|4452.54|4452.69|4452.29|479
1628789210000|2021-08-12 17:26:50|||||||||17
1628789220000|2021-08-12 17:27:00|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|85
1628789230000|2021-08-12 17:27:10|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|244
1628789240000|2021-08-12 17:27:20|||||||||16
1628789250000|2021-08-12 17:27:30|4452.31|4451.91|4452.44|4452.04|4452.44|4452.04|4452.19|4451.79|318
1628789260000|2021-08-12 17:27:40|||||||||3
1628789270000|2021-08-12 17:27:50|||||||||546
1628789280000|2021-08-12 17:28:00|4452.56|4452.16|4452.69|4452.29|4452.69|4452.29|4452.56|4452.16|409
1628789290000|2021-08-12 17:28:10|||||||||71
1628789300000|2021-08-12 17:28:20|||||||||2
1628789310000|2021-08-12 17:28:30|||||||||570
1628789320000|2021-08-12 17:28:40|||||||||5
1628789330000|2021-08-12 17:28:50|||||||||23
1628789340000|2021-08-12 17:29:00|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|333
1628789350000|2021-08-12 17:29:10|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|4452.44|4452.04|312
1628789360000|2021-08-12 17:29:20|||||||||5
1628789370000|2021-08-12 17:29:30|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|215
1628789380000|2021-08-12 17:29:40|4452.81|4452.41|4452.94|4452.54|4452.94|4452.54|4452.81|4452.41|161
1628789390000|2021-08-12 17:29:50|4452.81|4452.41|4452.94|4452.54|4452.94|4452.54|4452.81|4452.41|133
1628789400000|2021-08-12 17:30:00|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|4452.69|4452.29|73
1628789410000|2021-08-12 17:30:10|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|187
1628789420000|2021-08-12 17:30:20|||||||||24
1628789430000|2021-08-12 17:30:30|4453.06|4452.66|4453.19|4452.79|4453.19|4452.79|4452.94|4452.54|369
1628789440000|2021-08-12 17:30:40|4453.06|4452.66|4452.94|4452.54|4453.19|4452.79|4452.69|4452.29|295
1628789450000|2021-08-12 17:30:50|4452.81|4452.41|4452.69|4452.29|4452.81|4452.41|4452.69|4452.29|97
1628789460000|2021-08-12 17:31:00|||||||||43
1628789470000|2021-08-12 17:31:10|4452.81|4452.41|4452.94|4452.54|4452.94|4452.54|4452.81|4452.41|236
1628789480000|2021-08-12 17:31:20|4453.06|4452.66|4452.94|4452.54|4453.06|4452.66|4452.94|4452.54|60
1628789490000|2021-08-12 17:31:30|4452.69|4452.29|4452.69|4452.29|4452.94|4452.54|4452.69|4452.29|260
1628789500000|2021-08-12 17:31:40|4452.94|4452.54|4453.19|4452.79|4453.19|4452.79|4452.94|4452.54|82
1628789510000|2021-08-12 17:31:50|4452.94|4452.54|4452.94|4452.54|4453.19|4452.79|4452.94|4452.54|119
1628789520000|2021-08-12 17:32:00|4453.19|4452.79|4452.94|4452.54|4453.19|4452.79|4452.94|4452.54|140
1628789530000|2021-08-12 17:32:10|||||||||11
1628789540000|2021-08-12 17:32:20|4452.69|4452.29|4452.69|4452.29|4452.94|4452.54|4452.69|4452.29|220
1628789550000|2021-08-12 17:32:30|4452.81|4452.41|4452.94|4452.54|4452.94|4452.54|4452.69|4452.29|58
1628789560000|2021-08-12 17:32:40|4452.69|4452.29|4452.69|4452.29|4452.94|4452.54|4452.69|4452.29|90
1628789570000|2021-08-12 17:32:50|4452.81|4452.41|4452.94|4452.54|4452.94|4452.54|4452.81|4452.41|108
1628789580000|2021-08-12 17:33:00|||||||||58
1628789590000|2021-08-12 17:33:10|4452.69|4452.29|4452.94|4452.54|4452.94|4452.54|4452.69|4452.29|175
1628789600000|2021-08-12 17:33:20|||||||||14
1628789610000|2021-08-12 17:33:30|||||||||26
1628789620000|2021-08-12 17:33:40|||||||||34
1628789630000|2021-08-12 17:33:50|4453.06|4452.66|4453.19|4452.79|4453.19|4452.79|4452.94|4452.54|384
1628789640000|2021-08-12 17:34:00|||||||||8
1628789650000|2021-08-12 17:34:10|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|173
1628789660000|2021-08-12 17:34:20|||||||||17
1628789670000|2021-08-12 17:34:30|4453.31|4452.91|4453.44|4453.04|4453.44|4453.04|4453.19|4452.79|632
1628789680000|2021-08-12 17:34:40|||||||||94
1628789690000|2021-08-12 17:34:50|4453.31|4452.91|4453.19|4452.79|4453.31|4452.91|4453.19|4452.79|104
1628789700000|2021-08-12 17:35:00|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|77
1628789710000|2021-08-12 17:35:10|||||||||10
1628789720000|2021-08-12 17:35:20|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|107
1628789730000|2021-08-12 17:35:30|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|4453.19|4452.79|160
1628789740000|2021-08-12 17:35:40|||||||||23
1628789750000|2021-08-12 17:35:50|||||||||4
1628789760000|2021-08-12 17:36:00|||||||||161
1628789770000|2021-08-12 17:36:10|||||||||23
1628789780000|2021-08-12 17:36:20|||||||||13
1628789790000|2021-08-12 17:36:30|||||||||49
1628789800000|2021-08-12 17:36:40|||||||||16
1628789810000|2021-08-12 17:36:50|||||||||82
1628789820000|2021-08-12 17:37:00|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|392
1628789830000|2021-08-12 17:37:10|4453.44|4453.04|4453.69|4453.29|4453.69|4453.29|4453.44|4453.04|108
1628789840000|2021-08-12 17:37:20|4453.44|4453.04|4453.56|4453.16|4453.69|4453.29|4453.44|4453.04|174
1628789850000|2021-08-12 17:37:30|4453.44|4453.04|4453.69|4453.29|4453.69|4453.29|4453.44|4453.04|130
1628789860000|2021-08-12 17:37:40|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|37
1628789880000|2021-08-12 17:38:00|||||||||170
1628789890000|2021-08-12 17:38:10|||||||||38
1628789900000|2021-08-12 17:38:20|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|227
1628789910000|2021-08-12 17:38:30|||||||||2
1628789920000|2021-08-12 17:38:40|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|107
1628789940000|2021-08-12 17:39:00|||||||||7
1628789950000|2021-08-12 17:39:10|||||||||9
1628789960000|2021-08-12 17:39:20|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|161
1628789970000|2021-08-12 17:39:30|||||||||30
1628789980000|2021-08-12 17:39:40|||||||||1
1628789990000|2021-08-12 17:39:50|||||||||33
1628790000000|2021-08-12 17:40:00|4453.81|4453.41|4453.94|4453.54|4453.94|4453.54|4453.81|4453.41|286
1628790010000|2021-08-12 17:40:10|4454.19|4453.79|4454.19|4453.79|4454.19|4453.79|4453.94|4453.54|1639
1628790020000|2021-08-12 17:40:20|4453.94|4453.54|4454.19|4453.79|4454.19|4453.79|4453.94|4453.54|465
1628790030000|2021-08-12 17:40:30|4454.06|4453.66|4454.19|4453.79|4454.19|4453.79|4454.06|4453.66|21
1628790040000|2021-08-12 17:40:40|4454.44|4454.04|4454.44|4454.04|4454.44|4454.04|4454.44|4454.04|366
1628790050000|2021-08-12 17:40:50|4454.69|4454.29|4454.44|4454.04|4454.69|4454.29|4454.44|4454.04|887
1628790060000|2021-08-12 17:41:00|||||||||11
1628790070000|2021-08-12 17:41:10|||||||||196
1628790080000|2021-08-12 17:41:20|||||||||273
1628790090000|2021-08-12 17:41:30|4454.31|4453.91|4454.19|4453.79|4454.44|4454.04|4454.19|4453.79|184
1628790100000|2021-08-12 17:41:40|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|264
1628790110000|2021-08-12 17:41:50|4453.81|4453.41|4453.69|4453.29|4453.94|4453.54|4453.69|4453.29|442
1628790120000|2021-08-12 17:42:00|4453.44|4453.04|4453.69|4453.29|4453.69|4453.29|4453.44|4453.04|305
1628790130000|2021-08-12 17:42:10|4453.56|4453.16|4453.69|4453.29|4453.69|4453.29|4453.44|4453.04|213
1628790140000|2021-08-12 17:42:20|||||||||75
1628790150000|2021-08-12 17:42:30|4453.44|4453.04|4453.44|4453.04|4453.69|4453.29|4453.44|4453.04|374
1628790160000|2021-08-12 17:42:40|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|4453.44|4453.04|90
1628790170000|2021-08-12 17:42:50|||||||||15
1628790180000|2021-08-12 17:43:00|||||||||4
1628790190000|2021-08-12 17:43:10|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|198
1628790200000|2021-08-12 17:43:20|||||||||29
1628790210000|2021-08-12 17:43:30|||||||||12
1628790220000|2021-08-12 17:43:40|||||||||33
1628790230000|2021-08-12 17:43:50|4453.81|4453.41|4453.94|4453.54|4453.94|4453.54|4453.81|4453.41|187
1628790240000|2021-08-12 17:44:00|||||||||71
1628790250000|2021-08-12 17:44:10|4453.81|4453.41|4453.69|4453.29|4453.94|4453.54|4453.69|4453.29|270
1628790260000|2021-08-12 17:44:20|4453.56|4453.16|4453.44|4453.04|4453.69|4453.29|4453.44|4453.04|200
1628790270000|2021-08-12 17:44:30|4453.19|4452.79|4453.44|4453.04|4453.44|4453.04|4453.19|4452.79|521
1628790280000|2021-08-12 17:44:40|||||||||50
1628790290000|2021-08-12 17:44:50|4453.69|4453.29|4453.44|4453.04|4453.69|4453.29|4453.44|4453.04|357
1628790300000|2021-08-12 17:45:00|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|147
1628790310000|2021-08-12 17:45:10|4453.31|4452.91|4453.19|4452.79|4453.31|4452.91|4452.94|4452.54|212
1628790320000|2021-08-12 17:45:20|4453.31|4452.91|4453.19|4452.79|4453.44|4453.04|4453.19|4452.79|328
1628790330000|2021-08-12 17:45:30|||||||||32
1628790340000|2021-08-12 17:45:40|4453.44|4453.04|4453.19|4452.79|4453.44|4453.04|4453.19|4452.79|273
1628790350000|2021-08-12 17:45:50|4452.94|4452.54|4453.19|4452.79|4453.19|4452.79|4452.94|4452.54|362
1628790360000|2021-08-12 17:46:00|4453.06|4452.66|4453.19|4452.79|4453.19|4452.79|4452.94|4452.54|188
1628790370000|2021-08-12 17:46:10|||||||||6
1628790380000|2021-08-12 17:46:20|||||||||207
1628790390000|2021-08-12 17:46:30|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|87
1628790400000|2021-08-12 17:46:40|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4452.94|4452.54|190
1628790410000|2021-08-12 17:46:50|||||||||13
1628790420000|2021-08-12 17:47:00|||||||||5
1628790430000|2021-08-12 17:47:10|||||||||14
1628790440000|2021-08-12 17:47:20|4453.31|4452.91|4453.44|4453.04|4453.44|4453.04|4453.31|4452.91|84
1628790450000|2021-08-12 17:47:30|||||||||65
1628790460000|2021-08-12 17:47:40|||||||||7
1628790470000|2021-08-12 17:47:50|4453.56|4453.16|4453.44|4453.04|4453.69|4453.29|4453.44|4453.04|330
1628790480000|2021-08-12 17:48:00|||||||||6
1628790490000|2021-08-12 17:48:10|||||||||11
1628790500000|2021-08-12 17:48:20|||||||||1
1628790510000|2021-08-12 17:48:30|||||||||16
1628790520000|2021-08-12 17:48:40|||||||||3
1628790530000|2021-08-12 17:48:50|||||||||33
1628790540000|2021-08-12 17:49:00|4453.31|4452.91|4453.19|4452.79|4453.31|4452.91|4453.19|4452.79|191
1628790550000|2021-08-12 17:49:10|4452.94|4452.54|4452.94|4452.54|4453.19|4452.79|4452.94|4452.54|218
1628790560000|2021-08-12 17:49:20|4453.19|4452.79|4452.94|4452.54|4453.19|4452.79|4452.94|4452.54|193
1628790570000|2021-08-12 17:49:30|4453.06|4452.66|4453.19|4452.79|4453.19|4452.79|4452.94|4452.54|131
1628790580000|2021-08-12 17:49:40|4453.06|4452.66|4453.19|4452.79|4453.19|4452.79|4452.94|4452.54|43
1628790590000|2021-08-12 17:49:50|||||||||1
1628790600000|2021-08-12 17:50:00|4453.06|4452.66|4452.94|4452.54|4453.06|4452.66|4452.94|4452.54|79
1628790610000|2021-08-12 17:50:10|||||||||39
1628790620000|2021-08-12 17:50:20|4452.81|4452.41|4452.69|4452.29|4452.81|4452.41|4452.69|4452.29|193
1628790630000|2021-08-12 17:50:30|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|4452.69|4452.29|339
1628790640000|2021-08-12 17:50:40|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|248
1628790650000|2021-08-12 17:50:50|||||||||27
1628790660000|2021-08-12 17:51:00|4453.44|4453.04|4453.19|4452.79|4453.44|4453.04|4453.19|4452.79|216
1628790670000|2021-08-12 17:51:10|4453.31|4452.91|4453.44|4453.04|4453.44|4453.04|4453.19|4452.79|234
1628790680000|2021-08-12 17:51:20|||||||||1
1628790700000|2021-08-12 17:51:40|||||||||14
1628790710000|2021-08-12 17:51:50|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|142
1628790720000|2021-08-12 17:52:00|||||||||13
1628790730000|2021-08-12 17:52:10|||||||||11
1628790740000|2021-08-12 17:52:20|||||||||13
1628790750000|2021-08-12 17:52:30|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|99
1628790760000|2021-08-12 17:52:40|||||||||24
1628790770000|2021-08-12 17:52:50|||||||||129
1628790780000|2021-08-12 17:53:00|||||||||54
1628790790000|2021-08-12 17:53:10|4453.69|4453.29|4453.94|4453.54|4453.94|4453.54|4453.69|4453.29|188
1628790800000|2021-08-12 17:53:20|||||||||3
1628790810000|2021-08-12 17:53:30|||||||||7
1628790820000|2021-08-12 17:53:40|||||||||6
1628790830000|2021-08-12 17:53:50|4454.19|4453.79|4453.94|4453.54|4454.19|4453.79|4453.94|4453.54|220
1628790840000|2021-08-12 17:54:00|||||||||18
1628790850000|2021-08-12 17:54:10|||||||||2
1628790860000|2021-08-12 17:54:20|||||||||21
1628790870000|2021-08-12 17:54:30|4453.81|4453.41|4453.94|4453.54|4453.94|4453.54|4453.69|4453.29|283
1628790880000|2021-08-12 17:54:40|||||||||1
1628790890000|2021-08-12 17:54:50|||||||||398
1628790900000|2021-08-12 17:55:00|||||||||12
1628790910000|2021-08-12 17:55:10|||||||||348
1628790920000|2021-08-12 17:55:20|||||||||55
1628790930000|2021-08-12 17:55:30|4454.19|4453.79|4453.94|4453.54|4454.19|4453.79|4453.94|4453.54|298
1628790940000|2021-08-12 17:55:40|||||||||510
1628790950000|2021-08-12 17:55:50|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|287
1628790960000|2021-08-12 17:56:00|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|39
1628790970000|2021-08-12 17:56:10|4453.81|4453.41|4453.94|4453.54|4453.94|4453.54|4453.81|4453.41|177
1628790980000|2021-08-12 17:56:20|||||||||65
1628790990000|2021-08-12 17:56:30|4454.06|4453.66|4453.94|4453.54|4454.19|4453.79|4453.94|4453.54|408
1628791000000|2021-08-12 17:56:40|4454.19|4453.79|4454.19|4453.79|4454.19|4453.79|4454.19|4453.79|88
1628791010000|2021-08-12 17:56:50|4454.06|4453.66|4454.19|4453.79|4454.19|4453.79|4453.94|4453.54|151
1628791020000|2021-08-12 17:57:00|4454.31|4453.91|4454.44|4454.04|4454.44|4454.04|4454.31|4453.91|306
1628791030000|2021-08-12 17:57:10|||||||||285
1628791040000|2021-08-12 17:57:20|||||||||76
1628791050000|2021-08-12 17:57:30|4454.31|4453.91|4454.19|4453.79|4454.31|4453.91|4454.19|4453.79|256
1628791060000|2021-08-12 17:57:40|||||||||15
1628791070000|2021-08-12 17:57:50|||||||||18
1628791080000|2021-08-12 17:58:00|||||||||1
1628791090000|2021-08-12 17:58:10|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|130
1628791100000|2021-08-12 17:58:20|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|89
1628791110000|2021-08-12 17:58:30|||||||||9
1628791120000|2021-08-12 17:58:40|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|85
1628791130000|2021-08-12 17:58:50|4453.56|4453.16|4453.44|4453.04|4453.56|4453.16|4453.44|4453.04|132
1628791140000|2021-08-12 17:59:00|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|193
1628791150000|2021-08-12 17:59:10|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|129
1628791160000|2021-08-12 17:59:20|||||||||33
1628791170000|2021-08-12 17:59:30|||||||||215
1628791180000|2021-08-12 17:59:40|||||||||46
1628791190000|2021-08-12 17:59:50|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|187
1628791200000|2021-08-12 18:00:00|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|4453.19|4452.79|327
1628791210000|2021-08-12 18:00:10|4453.56|4453.16|4453.44|4453.04|4453.69|4453.29|4453.44|4453.04|210
1628791220000|2021-08-12 18:00:20|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|143
1628791230000|2021-08-12 18:00:30|4453.31|4452.91|4453.44|4453.04|4453.44|4453.04|4453.19|4452.79|261
1628791240000|2021-08-12 18:00:40|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|37
1628791250000|2021-08-12 18:00:50|4452.94|4452.54|4453.19|4452.79|4453.19|4452.79|4452.94|4452.54|536
1628791260000|2021-08-12 18:01:00|4452.94|4452.54|4452.94|4452.54|4453.19|4452.79|4452.69|4452.29|535
1628791270000|2021-08-12 18:01:10|4452.81|4452.41|4452.94|4452.54|4452.94|4452.54|4452.81|4452.41|115
1628791280000|2021-08-12 18:01:20|4452.81|4452.41|4452.94|4452.54|4452.94|4452.54|4452.69|4452.29|143
1628791290000|2021-08-12 18:01:30|4452.81|4452.41|4452.94|4452.54|4452.94|4452.54|4452.69|4452.29|121
1628791300000|2021-08-12 18:01:40|4452.69|4452.29|4452.94|4452.54|4452.94|4452.54|4452.69|4452.29|125
1628791310000|2021-08-12 18:01:50|4452.81|4452.41|4452.69|4452.29|4452.94|4452.54|4452.69|4452.29|89
1628791320000|2021-08-12 18:02:00|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|4452.44|4452.04|308
1628791330000|2021-08-12 18:02:10|4452.69|4452.29|4452.44|4452.04|4452.69|4452.29|4452.44|4452.04|277
1628791340000|2021-08-12 18:02:20|4452.56|4452.16|4452.44|4452.04|4452.69|4452.29|4452.44|4452.04|134
1628791350000|2021-08-12 18:02:30|4452.56|4452.16|4452.69|4452.29|4452.69|4452.29|4452.44|4452.04|279
1628791360000|2021-08-12 18:02:40|4452.44|4452.04|4452.69|4452.29|4452.69|4452.29|4452.44|4452.04|363
1628791370000|2021-08-12 18:02:50|4452.94|4452.54|4452.69|4452.29|4452.94|4452.54|4452.69|4452.29|115
1628791380000|2021-08-12 18:03:00|||||||||26
1628791390000|2021-08-12 18:03:10|4452.81|4452.41|4452.69|4452.29|4452.81|4452.41|4452.69|4452.29|174
1628791400000|2021-08-12 18:03:20|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|4452.94|4452.54|242
1628791410000|2021-08-12 18:03:30|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4452.94|4452.54|268
1628791420000|2021-08-12 18:03:40|||||||||137
1628791430000|2021-08-12 18:03:50|4453.31|4452.91|4453.44|4453.04|4453.44|4453.04|4453.31|4452.91|174
1628791440000|2021-08-12 18:04:00|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|4453.19|4452.79|365
1628791450000|2021-08-12 18:04:10|4453.44|4453.04|4453.19|4452.79|4453.44|4453.04|4453.19|4452.79|161
1628791460000|2021-08-12 18:04:20|4453.31|4452.91|4453.44|4453.04|4453.44|4453.04|4453.19|4452.79|104
1628791470000|2021-08-12 18:04:30|||||||||57
1628791480000|2021-08-12 18:04:40|4453.19|4452.79|4453.44|4453.04|4453.44|4453.04|4453.19|4452.79|95
1628791490000|2021-08-12 18:04:50|||||||||19
1628791500000|2021-08-12 18:05:00|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|199
1628791510000|2021-08-12 18:05:10|4453.44|4453.04|4453.69|4453.29|4453.69|4453.29|4453.44|4453.04|152
1628791520000|2021-08-12 18:05:20|||||||||2
1628791530000|2021-08-12 18:05:30|||||||||37
1628791540000|2021-08-12 18:05:40|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|131
1628791550000|2021-08-12 18:05:50|||||||||93
1628791560000|2021-08-12 18:06:00|4454.19|4453.79|4454.19|4453.79|4454.19|4453.79|4453.94|4453.54|415
1628791570000|2021-08-12 18:06:10|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|57
1628791580000|2021-08-12 18:06:20|||||||||40
1628791590000|2021-08-12 18:06:30|4453.81|4453.41|4453.69|4453.29|4453.81|4453.41|4453.69|4453.29|165
1628791600000|2021-08-12 18:06:40|4453.94|4453.54|4453.69|4453.29|4453.94|4453.54|4453.69|4453.29|213
1628791610000|2021-08-12 18:06:50|4453.81|4453.41|4453.69|4453.29|4453.81|4453.41|4453.69|4453.29|58
1628791620000|2021-08-12 18:07:00|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|4453.94|4453.54|98
1628791630000|2021-08-12 18:07:10|||||||||48
1628791640000|2021-08-12 18:07:20|4453.81|4453.41|4453.69|4453.29|4453.81|4453.41|4453.69|4453.29|85
1628791650000|2021-08-12 18:07:30|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|4453.44|4453.04|350
1628791660000|2021-08-12 18:07:40|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|61
1628791670000|2021-08-12 18:07:50|4453.44|4453.04|4453.44|4453.04|4453.56|4453.16|4453.44|4453.04|224
1628791680000|2021-08-12 18:08:00|4453.56|4453.16|4453.44|4453.04|4453.56|4453.16|4453.44|4453.04|39
1628791690000|2021-08-12 18:08:10|||||||||31
1628791700000|2021-08-12 18:08:20|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|4453.44|4453.04|198
1628791710000|2021-08-12 18:08:30|4453.81|4453.41|4453.69|4453.29|4453.81|4453.41|4453.69|4453.29|120
1628791720000|2021-08-12 18:08:40|||||||||5
1628791730000|2021-08-12 18:08:50|||||||||4
1628791740000|2021-08-12 18:09:00|||||||||1
1628791750000|2021-08-12 18:09:10|||||||||176
1628791760000|2021-08-12 18:09:20|||||||||2
1628791770000|2021-08-12 18:09:30|4453.81|4453.41|4453.94|4453.54|4453.94|4453.54|4453.81|4453.41|83
1628791780000|2021-08-12 18:09:40|||||||||150
1628791790000|2021-08-12 18:09:50|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|4453.69|4453.29|86
1628791800000|2021-08-12 18:10:00|4453.94|4453.54|4454.44|4454.04|4454.44|4454.04|4453.94|4453.54|375
1628791810000|2021-08-12 18:10:10|4454.19|4453.79|4454.19|4453.79|4454.19|4453.79|4454.19|4453.79|295
1628791820000|2021-08-12 18:10:20|||||||||24
1628791830000|2021-08-12 18:10:30|||||||||5
1628791840000|2021-08-12 18:10:40|||||||||1
1628791850000|2021-08-12 18:10:50|||||||||445
1628791860000|2021-08-12 18:11:00|||||||||22
1628791870000|2021-08-12 18:11:10|||||||||18
1628791880000|2021-08-12 18:11:20|||||||||301
1628791890000|2021-08-12 18:11:30|||||||||99
1628791900000|2021-08-12 18:11:40|||||||||10
1628791910000|2021-08-12 18:11:50|||||||||10
1628791920000|2021-08-12 18:12:00|||||||||286
1628791930000|2021-08-12 18:12:10|4454.44|4454.04|4454.44|4454.04|4454.44|4454.04|4454.44|4454.04|435
1628791940000|2021-08-12 18:12:20|||||||||34
1628791950000|2021-08-12 18:12:30|||||||||31
1628791960000|2021-08-12 18:12:40|4454.19|4453.79|4454.19|4453.79|4454.19|4453.79|4454.19|4453.79|127
1628791970000|2021-08-12 18:12:50|||||||||17
1628791980000|2021-08-12 18:13:00|||||||||11
1628791990000|2021-08-12 18:13:10|||||||||7
1628792000000|2021-08-12 18:13:20|||||||||13
1628792010000|2021-08-12 18:13:30|||||||||15
1628792020000|2021-08-12 18:13:40|||||||||28
1628792030000|2021-08-12 18:13:50|||||||||60
1628792040000|2021-08-12 18:14:00|4453.94|4453.54|4454.19|4453.79|4454.19|4453.79|4453.94|4453.54|351
1628792050000|2021-08-12 18:14:10|||||||||3
1628792060000|2021-08-12 18:14:20|||||||||13
1628792070000|2021-08-12 18:14:30|4453.94|4453.54|4454.19|4453.79|4454.19|4453.79|4453.94|4453.54|219
1628792080000|2021-08-12 18:14:40|||||||||32
1628792090000|2021-08-12 18:14:50|4454.44|4454.04|4454.44|4454.04|4454.44|4454.04|4454.44|4454.04|328
1628792100000|2021-08-12 18:15:00|4454.19|4453.79|4454.44|4454.04|4454.44|4454.04|4454.19|4453.79|358
1628792110000|2021-08-12 18:15:10|||||||||279
1628792120000|2021-08-12 18:15:20|||||||||14
1628792130000|2021-08-12 18:15:30|||||||||52
1628792140000|2021-08-12 18:15:40|||||||||9
1628792150000|2021-08-12 18:15:50|||||||||239
1628792160000|2021-08-12 18:16:00|4454.56|4454.16|4454.44|4454.04|4454.56|4454.16|4454.44|4454.04|476
1628792170000|2021-08-12 18:16:10|||||||||98
1628792180000|2021-08-12 18:16:20|4454.69|4454.29|4454.69|4454.29|4454.69|4454.29|4454.69|4454.29|222
1628792190000|2021-08-12 18:16:30|||||||||75
1628792200000|2021-08-12 18:16:40|4455.19|4454.79|4455.19|4454.79|4455.19|4454.79|4454.94|4454.54|1027
1628792210000|2021-08-12 18:16:50|4455.31|4454.91|4455.44|4455.04|4455.44|4455.04|4455.19|4454.79|566
1628792220000|2021-08-12 18:17:00|4455.19|4454.79|4455.19|4454.79|4455.19|4454.79|4455.19|4454.79|620
1628792230000|2021-08-12 18:17:10|||||||||95
1628792240000|2021-08-12 18:17:20|||||||||85
1628792250000|2021-08-12 18:17:30|4454.94|4454.54|4455.19|4454.79|4455.19|4454.79|4454.94|4454.54|560
1628792260000|2021-08-12 18:17:40|||||||||129
1628792270000|2021-08-12 18:17:50|4454.94|4454.54|4454.94|4454.54|4455.06|4454.66|4454.94|4454.54|332
1628792280000|2021-08-12 18:18:00|||||||||18
1628792290000|2021-08-12 18:18:10|4455.19|4454.79|4455.19|4454.79|4455.19|4454.79|4455.19|4454.79|126
1628792300000|2021-08-12 18:18:20|||||||||247
1628792310000|2021-08-12 18:18:30|4455.31|4454.91|4455.44|4455.04|4455.44|4455.04|4455.31|4454.91|409
1628792320000|2021-08-12 18:18:40|4455.19|4454.79|4455.44|4455.04|4455.44|4455.04|4455.19|4454.79|410
1628792330000|2021-08-12 18:18:50|4455.19|4454.79|4455.19|4454.79|4455.31|4454.91|4455.19|4454.79|99
1628792340000|2021-08-12 18:19:00|4455.44|4455.04|4455.44|4455.04|4455.44|4455.04|4455.44|4455.04|50
1628792350000|2021-08-12 18:19:10|4455.31|4454.91|4455.31|4454.91|4455.44|4455.04|4455.19|4454.79|206
1628792360000|2021-08-12 18:19:20|4455.44|4455.04|4455.44|4455.04|4455.44|4455.04|4455.44|4455.04|168
1628792370000|2021-08-12 18:19:30|4455.69|4455.29|4455.69|4455.29|4455.69|4455.29|4455.69|4455.29|178
1628792380000|2021-08-12 18:19:40|||||||||75
1628792390000|2021-08-12 18:19:50|||||||||32
1628792400000|2021-08-12 18:20:00|||||||||59
1628792410000|2021-08-12 18:20:10|||||||||60
1628792420000|2021-08-12 18:20:20|||||||||16
1628792430000|2021-08-12 18:20:30|4455.94|4455.54|4455.69|4455.29|4455.94|4455.54|4455.69|4455.29|455
1628792440000|2021-08-12 18:20:40|||||||||12
1628792450000|2021-08-12 18:20:50|4455.44|4455.04|4455.44|4455.04|4455.44|4455.04|4455.44|4455.04|143
1628792460000|2021-08-12 18:21:00|||||||||12
1628792470000|2021-08-12 18:21:10|||||||||22
1628792480000|2021-08-12 18:21:20|||||||||12
1628792490000|2021-08-12 18:21:30|4455.19|4454.79|4455.44|4455.04|4455.44|4455.04|4455.19|4454.79|431
1628792500000|2021-08-12 18:21:40|4455.56|4455.16|4455.69|4455.29|4455.69|4455.29|4455.44|4455.04|305
1628792510000|2021-08-12 18:21:50|||||||||22
1628792520000|2021-08-12 18:22:00|4455.56|4455.16|4455.69|4455.29|4455.69|4455.29|4455.56|4455.16|238
1628792530000|2021-08-12 18:22:10|4455.56|4455.16|4455.69|4455.29|4455.69|4455.29|4455.44|4455.04|89
1628792540000|2021-08-12 18:22:20|4455.94|4455.54|4456.19|4455.79|4456.19|4455.79|4455.94|4455.54|748
1628792550000|2021-08-12 18:22:30|4455.94|4455.54|4455.69|4455.29|4455.94|4455.54|4455.69|4455.29|675
1628792560000|2021-08-12 18:22:40|4455.94|4455.54|4455.69|4455.29|4455.94|4455.54|4455.69|4455.29|190
1628792570000|2021-08-12 18:22:50|||||||||17
1628792580000|2021-08-12 18:23:00|4455.94|4455.54|4455.94|4455.54|4455.94|4455.54|4455.94|4455.54|73
1628792590000|2021-08-12 18:23:10|4455.81|4455.41|4455.69|4455.29|4455.81|4455.41|4455.69|4455.29|133
1628792600000|2021-08-12 18:23:20|||||||||70
1628792610000|2021-08-12 18:23:30|4455.81|4455.41|4455.94|4455.54|4455.94|4455.54|4455.81|4455.41|62
1628792620000|2021-08-12 18:23:40|4455.69|4455.29|4455.69|4455.29|4455.69|4455.29|4455.69|4455.29|190
1628792630000|2021-08-12 18:23:50|4455.94|4455.54|4455.69|4455.29|4455.94|4455.54|4455.69|4455.29|151
1628792640000|2021-08-12 18:24:00|4455.94|4455.54|4455.94|4455.54|4455.94|4455.54|4455.69|4455.29|188
1628792650000|2021-08-12 18:24:10|4455.81|4455.41|4455.69|4455.29|4455.94|4455.54|4455.69|4455.29|166
1628792660000|2021-08-12 18:24:20|||||||||37
1628792670000|2021-08-12 18:24:30|||||||||4
1628792680000|2021-08-12 18:24:40|4455.81|4455.41|4455.44|4455.04|4455.81|4455.41|4455.44|4455.04|341
1628792690000|2021-08-12 18:24:50|||||||||468
1628792700000|2021-08-12 18:25:00|4455.19|4454.79|4454.94|4454.54|4455.19|4454.79|4454.94|4454.54|467
1628792710000|2021-08-12 18:25:10|4454.69|4454.29|4454.94|4454.54|4454.94|4454.54|4454.69|4454.29|602
1628792720000|2021-08-12 18:25:20|||||||||293
1628792730000|2021-08-12 18:25:30|||||||||280
1628792740000|2021-08-12 18:25:40|||||||||124
1628792750000|2021-08-12 18:25:50|4454.81|4454.41|4454.69|4454.29|4454.81|4454.41|4454.69|4454.29|400
1628792760000|2021-08-12 18:26:00|4454.56|4454.16|4454.69|4454.29|4454.69|4454.29|4454.44|4454.04|396
1628792770000|2021-08-12 18:26:10|4454.56|4454.16|4454.44|4454.04|4454.69|4454.29|4454.44|4454.04|191
1628792780000|2021-08-12 18:26:20|4454.31|4453.91|4454.19|4453.79|4454.31|4453.91|4454.19|4453.79|179
1628792790000|2021-08-12 18:26:30|4454.44|4454.04|4454.44|4454.04|4454.44|4454.04|4454.44|4454.04|384
1628792800000|2021-08-12 18:26:40|4454.69|4454.29|4454.69|4454.29|4454.69|4454.29|4454.69|4454.29|139
1628792810000|2021-08-12 18:26:50|||||||||16
1628792820000|2021-08-12 18:27:00|4454.94|4454.54|4454.94|4454.54|4454.94|4454.54|4454.94|4454.54|277
1628792830000|2021-08-12 18:27:10|4454.81|4454.41|4454.94|4454.54|4454.94|4454.54|4454.81|4454.41|174
1628792840000|2021-08-12 18:27:20|4454.81|4454.41|4454.94|4454.54|4454.94|4454.54|4454.81|4454.41|241
1628792850000|2021-08-12 18:27:30|4454.81|4454.41|4454.94|4454.54|4454.94|4454.54|4454.81|4454.41|65
1628792860000|2021-08-12 18:27:40|||||||||29
1628792870000|2021-08-12 18:27:50|||||||||25
1628792880000|2021-08-12 18:28:00|4454.81|4454.41|4454.69|4454.29|4454.81|4454.41|4454.69|4454.29|64
1628792890000|2021-08-12 18:28:10|4454.44|4454.04|4454.69|4454.29|4454.69|4454.29|4454.44|4454.04|200
1628792900000|2021-08-12 18:28:20|4454.94|4454.54|4454.94|4454.54|4454.94|4454.54|4454.94|4454.54|123
1628792910000|2021-08-12 18:28:30|4455.19|4454.79|4455.19|4454.79|4455.19|4454.79|4454.94|4454.54|408
1628792920000|2021-08-12 18:28:40|4455.06|4454.66|4455.19|4454.79|4455.19|4454.79|4455.06|4454.66|62
1628792930000|2021-08-12 18:28:50|4455.44|4455.04|4455.44|4455.04|4455.44|4455.04|4455.31|4454.91|300
1628792940000|2021-08-12 18:29:00|||||||||68
1628792950000|2021-08-12 18:29:10|||||||||29
1628792960000|2021-08-12 18:29:20|4455.69|4455.29|4455.44|4455.04|4455.69|4455.29|4455.44|4455.04|208
1628792970000|2021-08-12 18:29:30|4455.31|4454.91|4455.19|4454.79|4455.31|4454.91|4455.19|4454.79|220
1628792980000|2021-08-12 18:29:40|4455.44|4455.04|4455.44|4455.04|4455.44|4455.04|4455.44|4455.04|148
1628792990000|2021-08-12 18:29:50|||||||||5
1628793000000|2021-08-12 18:30:00|||||||||149
1628793010000|2021-08-12 18:30:10|4455.19|4454.79|4455.44|4455.04|4455.44|4455.04|4455.19|4454.79|277
1628793020000|2021-08-12 18:30:20|4455.31|4454.91|4455.44|4455.04|4455.44|4455.04|4455.19|4454.79|334
1628793030000|2021-08-12 18:30:30|4455.19|4454.79|4455.19|4454.79|4455.44|4455.04|4455.19|4454.79|187
1628793040000|2021-08-12 18:30:40|4455.44|4455.04|4455.44|4455.04|4455.44|4455.04|4455.44|4455.04|55
1628793050000|2021-08-12 18:30:50|4455.19|4454.79|4455.19|4454.79|4455.19|4454.79|4455.19|4454.79|151
1628793060000|2021-08-12 18:31:00|||||||||3
1628793070000|2021-08-12 18:31:10|4455.31|4454.91|4455.44|4455.04|4455.44|4455.04|4455.31|4454.91|115
1628793080000|2021-08-12 18:31:20|||||||||1
1628793090000|2021-08-12 18:31:30|||||||||2
1628793100000|2021-08-12 18:31:40|4455.69|4455.29|4455.44|4455.04|4455.69|4455.29|4455.19|4454.79|418
1628793110000|2021-08-12 18:31:50|4455.31|4454.91|4455.44|4455.04|4455.44|4455.04|4455.19|4454.79|143
1628793120000|2021-08-12 18:32:00|4455.19|4454.79|4455.44|4455.04|4455.44|4455.04|4455.19|4454.79|38
1628793130000|2021-08-12 18:32:10|4455.19|4454.79|4455.44|4455.04|4455.44|4455.04|4455.19|4454.79|64
1628793140000|2021-08-12 18:32:20|4455.31|4454.91|4455.44|4455.04|4455.56|4455.16|4455.31|4454.91|262
1628793150000|2021-08-12 18:32:30|||||||||22
1628793160000|2021-08-12 18:32:40|||||||||27
1628793170000|2021-08-12 18:32:50|4455.69|4455.29|4455.69|4455.29|4455.69|4455.29|4455.69|4455.29|137
1628793180000|2021-08-12 18:33:00|||||||||13
1628793190000|2021-08-12 18:33:10|4455.81|4455.41|4456.19|4455.79|4456.19|4455.79|4455.81|4455.41|294
1628793200000|2021-08-12 18:33:20|4456.44|4456.04|4456.44|4456.04|4456.44|4456.04|4456.44|4456.04|205
1628793210000|2021-08-12 18:33:30|||||||||135
1628793220000|2021-08-12 18:33:40|4456.19|4455.79|4456.19|4455.79|4456.19|4455.79|4456.19|4455.79|282
1628793230000|2021-08-12 18:33:50|||||||||26
1628793240000|2021-08-12 18:34:00|||||||||19
1628793250000|2021-08-12 18:34:10|4456.44|4456.04|4456.19|4455.79|4456.44|4456.04|4456.19|4455.79|248
1628793260000|2021-08-12 18:34:20|4456.44|4456.04|4456.44|4456.04|4456.44|4456.04|4456.44|4456.04|145
1628793270000|2021-08-12 18:34:30|4456.19|4455.79|4455.94|4455.54|4456.19|4455.79|4455.94|4455.54|112
1628793280000|2021-08-12 18:34:40|4456.19|4455.79|4455.94|4455.54|4456.19|4455.79|4455.94|4455.54|178
1628793290000|2021-08-12 18:34:50|||||||||131
1628793300000|2021-08-12 18:35:00|||||||||14
1628793310000|2021-08-12 18:35:10|4456.19|4455.79|4456.19|4455.79|4456.19|4455.79|4456.19|4455.79|87
1628793320000|2021-08-12 18:35:20|4455.94|4455.54|4455.94|4455.54|4455.94|4455.54|4455.94|4455.54|143
1628793330000|2021-08-12 18:35:30|||||||||16
1628793340000|2021-08-12 18:35:40|4456.06|4455.66|4456.06|4455.66|4456.19|4455.79|4455.94|4455.54|283
1628793350000|2021-08-12 18:35:50|4455.94|4455.54|4456.19|4455.79|4456.19|4455.79|4455.94|4455.54|64
1628793360000|2021-08-12 18:36:00|4456.06|4455.66|4456.19|4455.79|4456.19|4455.79|4456.06|4455.66|110
1628793370000|2021-08-12 18:36:10|||||||||7
1628793380000|2021-08-12 18:36:20|||||||||152
1628793390000|2021-08-12 18:36:30|||||||||106
1628793400000|2021-08-12 18:36:40|||||||||83
1628793410000|2021-08-12 18:36:50|4456.06|4455.66|4456.19|4455.79|4456.19|4455.79|4456.06|4455.66|67
1628793420000|2021-08-12 18:37:00|4456.44|4456.04|4456.31|4455.91|4456.44|4456.04|4456.19|4455.79|350
1628793430000|2021-08-12 18:37:10|4456.19|4455.79|4456.19|4455.79|4456.19|4455.79|4456.19|4455.79|32
1628793440000|2021-08-12 18:37:20|4456.44|4456.04|4456.44|4456.04|4456.44|4456.04|4456.44|4456.04|79
1628793450000|2021-08-12 18:37:30|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|390
1628793460000|2021-08-12 18:37:40|||||||||62
1628793470000|2021-08-12 18:37:50|||||||||73
1628793480000|2021-08-12 18:38:00|4456.94|4456.54|4456.94|4456.54|4456.94|4456.54|4456.94|4456.54|287
1628793490000|2021-08-12 18:38:10|||||||||29
1628793500000|2021-08-12 18:38:20|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|315
1628793510000|2021-08-12 18:38:30|4456.81|4456.41|4456.69|4456.29|4456.94|4456.54|4456.69|4456.29|206
1628793520000|2021-08-12 18:38:40|4456.44|4456.04|4456.44|4456.04|4456.69|4456.29|4456.44|4456.04|148
1628793530000|2021-08-12 18:38:50|4456.56|4456.16|4456.69|4456.29|4456.69|4456.29|4456.44|4456.04|73
1628793540000|2021-08-12 18:39:00|4456.44|4456.04|4456.69|4456.29|4456.69|4456.29|4456.44|4456.04|203
1628793550000|2021-08-12 18:39:10|4456.44|4456.04|4456.69|4456.29|4456.69|4456.29|4456.44|4456.04|176
1628793560000|2021-08-12 18:39:20|4456.56|4456.16|4456.69|4456.29|4456.69|4456.29|4456.44|4456.04|106
1628793570000|2021-08-12 18:39:30|4456.44|4456.04|4456.44|4456.04|4456.44|4456.04|4456.44|4456.04|9
1628793580000|2021-08-12 18:39:40|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|146
1628793590000|2021-08-12 18:39:50|4456.81|4456.41|4456.69|4456.29|4456.81|4456.41|4456.69|4456.29|85
1628793600000|2021-08-12 18:40:00|4456.94|4456.54|4456.69|4456.29|4456.94|4456.54|4456.69|4456.29|410
1628793610000|2021-08-12 18:40:10|4456.94|4456.54|4456.94|4456.54|4456.94|4456.54|4456.94|4456.54|141
1628793620000|2021-08-12 18:40:20|4456.69|4456.29|4456.94|4456.54|4456.94|4456.54|4456.69|4456.29|424
1628793630000|2021-08-12 18:40:30|4456.81|4456.41|4456.94|4456.54|4456.94|4456.54|4456.81|4456.41|105
1628793640000|2021-08-12 18:40:40|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|221
1628793650000|2021-08-12 18:40:50|||||||||17
1628793660000|2021-08-12 18:41:00|||||||||39
1628793670000|2021-08-12 18:41:10|4456.56|4456.16|4456.69|4456.29|4456.69|4456.29|4456.44|4456.04|262
1628793680000|2021-08-12 18:41:20|||||||||19
1628793690000|2021-08-12 18:41:30|||||||||406
1628793700000|2021-08-12 18:41:40|4456.81|4456.41|4456.94|4456.54|4456.94|4456.54|4456.81|4456.41|267
1628793710000|2021-08-12 18:41:50|4456.81|4456.41|4456.94|4456.54|4456.94|4456.54|4456.81|4456.41|143
1628793720000|2021-08-12 18:42:00|4456.81|4456.41|4456.94|4456.54|4456.94|4456.54|4456.81|4456.41|218
1628793730000|2021-08-12 18:42:10|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|287
1628793740000|2021-08-12 18:42:20|4456.44|4456.04|4456.44|4456.04|4456.44|4456.04|4456.44|4456.04|733
1628793750000|2021-08-12 18:42:30|4456.19|4455.79|4456.19|4455.79|4456.19|4455.79|4456.19|4455.79|128
1628793760000|2021-08-12 18:42:40|||||||||13
1628793770000|2021-08-12 18:42:50|||||||||319
1628793780000|2021-08-12 18:43:00|4455.94|4455.54|4455.94|4455.54|4456.19|4455.79|4455.94|4455.54|428
1628793790000|2021-08-12 18:43:10|||||||||124
1628793800000|2021-08-12 18:43:20|4456.19|4455.79|4455.69|4455.29|4456.19|4455.79|4455.69|4455.29|366
1628793810000|2021-08-12 18:43:30|4455.94|4455.54|4455.94|4455.54|4455.94|4455.54|4455.94|4455.54|76
1628793820000|2021-08-12 18:43:40|||||||||73
1628793830000|2021-08-12 18:43:50|4456.06|4455.66|4455.94|4455.54|4456.06|4455.66|4455.94|4455.54|180
1628793840000|2021-08-12 18:44:00|4456.06|4455.66|4456.19|4455.79|4456.19|4455.79|4456.06|4455.66|94
1628793850000|2021-08-12 18:44:10|||||||||6
1628793860000|2021-08-12 18:44:20|4456.06|4455.66|4456.19|4455.79|4456.19|4455.79|4456.06|4455.66|276
1628793870000|2021-08-12 18:44:30|4456.06|4455.66|4456.19|4455.79|4456.19|4455.79|4456.06|4455.66|67
1628793880000|2021-08-12 18:44:40|||||||||7
1628793890000|2021-08-12 18:44:50|||||||||10
1628793900000|2021-08-12 18:45:00|4456.31|4455.91|4456.44|4456.04|4456.44|4456.04|4456.31|4455.91|252
1628793910000|2021-08-12 18:45:10|||||||||45
1628793920000|2021-08-12 18:45:20|4456.19|4455.79|4456.19|4455.79|4456.19|4455.79|4456.19|4455.79|253
1628793930000|2021-08-12 18:45:30|||||||||1
1628793940000|2021-08-12 18:45:40|||||||||1
1628793960000|2021-08-12 18:46:00|4456.44|4456.04|4456.44|4456.04|4456.44|4456.04|4456.44|4456.04|152
1628793970000|2021-08-12 18:46:10|||||||||82
1628793980000|2021-08-12 18:46:20|||||||||6
1628793990000|2021-08-12 18:46:30|4456.69|4456.29|4456.44|4456.04|4456.69|4456.29|4456.44|4456.04|203
1628794000000|2021-08-12 18:46:40|4456.69|4456.29|4456.44|4456.04|4456.69|4456.29|4456.44|4456.04|266
1628794010000|2021-08-12 18:46:50|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|43
1628794020000|2021-08-12 18:47:00|4456.94|4456.54|4456.94|4456.54|4456.94|4456.54|4456.94|4456.54|173
1628794030000|2021-08-12 18:47:10|4456.81|4456.41|4456.69|4456.29|4456.81|4456.41|4456.69|4456.29|378
1628794040000|2021-08-12 18:47:20|||||||||60
1628794050000|2021-08-12 18:47:30|||||||||41
1628794060000|2021-08-12 18:47:40|4456.44|4456.04|4456.44|4456.04|4456.44|4456.04|4456.44|4456.04|187
1628794070000|2021-08-12 18:47:50|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|138
1628794080000|2021-08-12 18:48:00|||||||||30
1628794090000|2021-08-12 18:48:10|||||||||5
1628794100000|2021-08-12 18:48:20|||||||||30
1628794110000|2021-08-12 18:48:30|||||||||102
1628794120000|2021-08-12 18:48:40|||||||||77
1628794130000|2021-08-12 18:48:50|||||||||193
1628794140000|2021-08-12 18:49:00|4456.94|4456.54|4456.94|4456.54|4456.94|4456.54|4456.69|4456.29|380
1628794150000|2021-08-12 18:49:10|4456.81|4456.41|4456.94|4456.54|4456.94|4456.54|4456.81|4456.41|131
1628794160000|2021-08-12 18:49:20|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|62
1628794170000|2021-08-12 18:49:30|||||||||30
1628794180000|2021-08-12 18:49:40|||||||||33
1628794190000|2021-08-12 18:49:50|||||||||14
1628794200000|2021-08-12 18:50:00|||||||||15
1628794210000|2021-08-12 18:50:10|||||||||6
1628794220000|2021-08-12 18:50:20|4456.56|4456.16|4456.44|4456.04|4456.69|4456.29|4456.44|4456.04|388
1628794230000|2021-08-12 18:50:30|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|233
1628794240000|2021-08-12 18:50:40|4456.94|4456.54|4456.94|4456.54|4456.94|4456.54|4456.94|4456.54|123
1628794250000|2021-08-12 18:50:50|||||||||10
1628794260000|2021-08-12 18:51:00|||||||||4
1628794270000|2021-08-12 18:51:10|4457.19|4456.79|4457.44|4457.04|4457.44|4457.04|4457.19|4456.79|1475
1628794280000|2021-08-12 18:51:20|4457.19|4456.79|4457.19|4456.79|4457.19|4456.79|4457.19|4456.79|277
1628794290000|2021-08-12 18:51:30|4456.94|4456.54|4456.94|4456.54|4456.94|4456.54|4456.94|4456.54|424
1628794300000|2021-08-12 18:51:40|||||||||56
1628794310000|2021-08-12 18:51:50|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|4456.69|4456.29|270
1628794320000|2021-08-12 18:52:00|4456.94|4456.54|4456.94|4456.54|4456.94|4456.54|4456.94|4456.54|94
1628794330000|2021-08-12 18:52:10|4457.19|4456.79|4456.94|4456.54|4457.19|4456.79|4456.94|4456.54|614
1628794340000|2021-08-12 18:52:20|||||||||278
1628794350000|2021-08-12 18:52:30|||||||||209
1628794360000|2021-08-12 18:52:40|||||||||4
1628794370000|2021-08-12 18:52:50|4457.19|4456.79|4457.19|4456.79|4457.19|4456.79|4457.19|4456.79|234
1628794380000|2021-08-12 18:53:00|||||||||195
1628794390000|2021-08-12 18:53:10|4457.31|4456.91|4457.44|4457.04|4457.44|4457.04|4457.31|4456.91|106
1628794400000|2021-08-12 18:53:20|4457.19|4456.79|4457.19|4456.79|4457.44|4457.04|4457.19|4456.79|858
1628794410000|2021-08-12 18:53:30|||||||||71
1628794420000|2021-08-12 18:53:40|||||||||2
1628794430000|2021-08-12 18:53:50|||||||||13
1628794440000|2021-08-12 18:54:00|||||||||9
1628794450000|2021-08-12 18:54:10|||||||||38
1628794460000|2021-08-12 18:54:20|4457.44|4457.04|4457.19|4456.79|4457.44|4457.04|4457.19|4456.79|521
1628794470000|2021-08-12 18:54:30|4457.44|4457.04|4457.69|4457.29|4457.69|4457.29|4457.44|4457.04|337
1628794480000|2021-08-12 18:54:40|||||||||72
1628794490000|2021-08-12 18:54:50|4457.94|4457.54|4457.94|4457.54|4457.94|4457.54|4457.94|4457.54|229
1628794500000|2021-08-12 18:55:00|4458.19|4457.79|4458.19|4457.79|4458.19|4457.79|4458.19|4457.79|389
1628794510000|2021-08-12 18:55:10|||||||||359
1628794520000|2021-08-12 18:55:20|4458.44|4458.04|4458.44|4458.04|4458.44|4458.04|4458.44|4458.04|263
1628794530000|2021-08-12 18:55:30|4458.19|4457.79|4458.19|4457.79|4458.44|4458.04|4458.19|4457.79|607
1628794540000|2021-08-12 18:55:40|4458.44|4458.04|4458.19|4457.79|4458.44|4458.04|4458.19|4457.79|256
1628794550000|2021-08-12 18:55:50|4458.44|4458.04|4458.19|4457.79|4458.44|4458.04|4458.19|4457.79|94
1628794560000|2021-08-12 18:56:00|||||||||13
1628794570000|2021-08-12 18:56:10|||||||||15
1628794580000|2021-08-12 18:56:20|||||||||25
1628794590000|2021-08-12 18:56:30|4457.94|4457.54|4457.94|4457.54|4457.94|4457.54|4457.94|4457.54|358
1628794600000|2021-08-12 18:56:40|4458.19|4457.79|4458.19|4457.79|4458.19|4457.79|4458.19|4457.79|227
1628794610000|2021-08-12 18:56:50|||||||||20
1628794620000|2021-08-12 18:57:00|||||||||12
1628794630000|2021-08-12 18:57:10|4458.44|4458.04|4458.44|4458.04|4458.44|4458.04|4458.44|4458.04|140
1628794640000|2021-08-12 18:57:20|4458.19|4457.79|4458.44|4458.04|4458.44|4458.04|4458.19|4457.79|260
1628794650000|2021-08-12 18:57:30|4458.19|4457.79|4458.44|4458.04|4458.44|4458.04|4458.19|4457.79|167
1628794660000|2021-08-12 18:57:40|4458.19|4457.79|4458.44|4458.04|4458.44|4458.04|4458.19|4457.79|164
1628794670000|2021-08-12 18:57:50|||||||||164
1628794680000|2021-08-12 18:58:00|||||||||6
1628794690000|2021-08-12 18:58:10|||||||||33
1628794700000|2021-08-12 18:58:20|||||||||93
1628794710000|2021-08-12 18:58:30|||||||||11
1628794720000|2021-08-12 18:58:40|||||||||17
1628794730000|2021-08-12 18:58:50|4458.19|4457.79|4458.19|4457.79|4458.19|4457.79|4458.19|4457.79|155
1628794740000|2021-08-12 18:59:00|||||||||23
1628794750000|2021-08-12 18:59:10|4457.94|4457.54|4457.69|4457.29|4457.94|4457.54|4457.69|4457.29|561
1628794760000|2021-08-12 18:59:20|4457.94|4457.54|4457.94|4457.54|4457.94|4457.54|4457.94|4457.54|163
1628794770000|2021-08-12 18:59:30|||||||||20
1628794780000|2021-08-12 18:59:40|4458.19|4457.79|4458.19|4457.79|4458.19|4457.79|4458.19|4457.79|204
1628794790000|2021-08-12 18:59:50|||||||||77
1628794800000|2021-08-12 19:00:00|||||||||59
1628794810000|2021-08-12 19:00:10|||||||||25
1628794820000|2021-08-12 19:00:20|||||||||34
1628794830000|2021-08-12 19:00:30|4458.44|4458.04|4458.44|4458.04|4458.44|4458.04|4458.44|4458.04|120
1628794840000|2021-08-12 19:00:40|4458.69|4458.29|4458.44|4458.04|4458.69|4458.29|4458.44|4458.04|395
1628794850000|2021-08-12 19:00:50|||||||||38
1628794860000|2021-08-12 19:01:00|4458.56|4458.16|4458.69|4458.29|4458.69|4458.29|4458.44|4458.04|320
1628794870000|2021-08-12 19:01:10|4458.44|4458.04|4458.44|4458.04|4458.44|4458.04|4458.44|4458.04|309
1628794880000|2021-08-12 19:01:20|||||||||28
1628794890000|2021-08-12 19:01:30|||||||||8
1628794900000|2021-08-12 19:01:40|||||||||30
1628794910000|2021-08-12 19:01:50|||||||||8
1628794920000|2021-08-12 19:02:00|4458.69|4458.29|4458.69|4458.29|4458.69|4458.29|4458.69|4458.29|526
1628794930000|2021-08-12 19:02:10|||||||||62
1628794940000|2021-08-12 19:02:20|4458.94|4458.54|4458.44|4458.04|4458.94|4458.54|4458.44|4458.04|695
1628794950000|2021-08-12 19:02:30|4458.69|4458.29|4458.44|4458.04|4458.69|4458.29|4458.44|4458.04|160
1628794960000|2021-08-12 19:02:40|||||||||9
1628794970000|2021-08-12 19:02:50|4458.69|4458.29|4458.69|4458.29|4458.69|4458.29|4458.69|4458.29|206
1628794980000|2021-08-12 19:03:00|4458.81|4458.41|4458.94|4458.54|4458.94|4458.54|4458.81|4458.41|125
1628794990000|2021-08-12 19:03:10|4458.69|4458.29|4458.94|4458.54|4458.94|4458.54|4458.69|4458.29|246
1628795000000|2021-08-12 19:03:20|4458.69|4458.29|4458.69|4458.29|4458.69|4458.29|4458.69|4458.29|196
1628795010000|2021-08-12 19:03:30|||||||||54
1628795020000|2021-08-12 19:03:40|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|110
1628795030000|2021-08-12 19:03:50|4458.69|4458.29|4458.69|4458.29|4458.69|4458.29|4458.69|4458.29|158
1628795040000|2021-08-12 19:04:00|||||||||32
1628795050000|2021-08-12 19:04:10|||||||||31
1628795060000|2021-08-12 19:04:20|||||||||71
1628795070000|2021-08-12 19:04:30|||||||||55
1628795080000|2021-08-12 19:04:40|||||||||6
1628795090000|2021-08-12 19:04:50|4458.56|4458.16|4458.44|4458.04|4458.69|4458.29|4458.44|4458.04|617
1628795100000|2021-08-12 19:05:00|||||||||371
1628795110000|2021-08-12 19:05:10|4458.69|4458.29|4458.69|4458.29|4458.69|4458.29|4458.44|4458.04|331
1628795120000|2021-08-12 19:05:20|||||||||34
1628795130000|2021-08-12 19:05:30|4458.94|4458.54|4459.19|4458.79|4459.19|4458.79|4458.94|4458.54|490
1628795140000|2021-08-12 19:05:40|||||||||11
1628795150000|2021-08-12 19:05:50|||||||||31
1628795160000|2021-08-12 19:06:00|4458.94|4458.54|4459.19|4458.79|4459.19|4458.79|4458.94|4458.54|711
1628795170000|2021-08-12 19:06:10|||||||||59
1628795180000|2021-08-12 19:06:20|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|131
1628795190000|2021-08-12 19:06:30|||||||||120
1628795200000|2021-08-12 19:06:40|4459.31|4458.91|4459.19|4458.79|4459.44|4459.04|4459.19|4458.79|447
1628795210000|2021-08-12 19:06:50|||||||||19
1628795220000|2021-08-12 19:07:00|4458.94|4458.54|4459.19|4458.79|4459.19|4458.79|4458.94|4458.54|334
1628795230000|2021-08-12 19:07:10|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|4459.19|4458.79|315
1628795240000|2021-08-12 19:07:20|||||||||26
1628795250000|2021-08-12 19:07:30|4459.56|4459.16|4459.69|4459.29|4459.69|4459.29|4459.56|4459.16|162
1628795260000|2021-08-12 19:07:40|||||||||195
1628795270000|2021-08-12 19:07:50|4459.94|4459.54|4459.94|4459.54|4460.19|4459.79|4459.94|4459.54|1415
1628795280000|2021-08-12 19:08:00|4460.06|4459.66|4460.19|4459.79|4460.19|4459.79|4460.06|4459.66|567
1628795290000|2021-08-12 19:08:10|4460.06|4459.66|4459.94|4459.54|4460.19|4459.79|4459.94|4459.54|235
1628795300000|2021-08-12 19:08:20|||||||||26
1628795310000|2021-08-12 19:08:30|4459.69|4459.29|4459.94|4459.54|4459.94|4459.54|4459.69|4459.29|548
1628795320000|2021-08-12 19:08:40|||||||||73
1628795330000|2021-08-12 19:08:50|4459.69|4459.29|4459.69|4459.29|4459.69|4459.29|4459.69|4459.29|90
1628795340000|2021-08-12 19:09:00|||||||||38
1628795350000|2021-08-12 19:09:10|4459.44|4459.04|4459.44|4459.04|4459.69|4459.29|4459.44|4459.04|682
1628795360000|2021-08-12 19:09:20|||||||||49
1628795370000|2021-08-12 19:09:30|||||||||64
1628795380000|2021-08-12 19:09:40|4459.19|4458.79|4459.44|4459.04|4459.44|4459.04|4459.19|4458.79|369
1628795390000|2021-08-12 19:09:50|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|97
1628795400000|2021-08-12 19:10:00|||||||||387
1628795410000|2021-08-12 19:10:10|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|190
1628795420000|2021-08-12 19:10:20|4459.19|4458.79|4459.44|4459.04|4459.44|4459.04|4459.19|4458.79|392
1628795430000|2021-08-12 19:10:30|4459.31|4458.91|4459.44|4459.04|4459.44|4459.04|4459.31|4458.91|216
1628795440000|2021-08-12 19:10:40|||||||||55
1628795450000|2021-08-12 19:10:50|||||||||26
1628795460000|2021-08-12 19:11:00|4459.69|4459.29|4459.69|4459.29|4459.69|4459.29|4459.44|4459.04|349
1628795470000|2021-08-12 19:11:10|4459.44|4459.04|4459.19|4458.79|4459.69|4459.29|4459.19|4458.79|472
1628795480000|2021-08-12 19:11:20|||||||||78
1628795490000|2021-08-12 19:11:30|||||||||258
1628795500000|2021-08-12 19:11:40|||||||||114
1628795510000|2021-08-12 19:11:50|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|383
1628795520000|2021-08-12 19:12:00|||||||||277
1628795530000|2021-08-12 19:12:10|||||||||57
1628795540000|2021-08-12 19:12:20|4458.69|4458.29|4459.19|4458.79|4459.19|4458.79|4458.69|4458.29|605
1628795550000|2021-08-12 19:12:30|4458.94|4458.54|4459.44|4459.04|4459.44|4459.04|4458.94|4458.54|390
1628795560000|2021-08-12 19:12:40|4459.31|4458.91|4459.19|4458.79|4459.44|4459.04|4459.19|4458.79|169
1628795570000|2021-08-12 19:12:50|4458.94|4458.54|4458.94|4458.54|4459.06|4458.66|4458.94|4458.54|281
1628795580000|2021-08-12 19:13:00|4458.81|4458.41|4458.69|4458.29|4458.81|4458.41|4458.69|4458.29|350
1628795590000|2021-08-12 19:13:10|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|239
1628795600000|2021-08-12 19:13:20|4458.69|4458.29|4458.69|4458.29|4458.69|4458.29|4458.69|4458.29|155
1628795610000|2021-08-12 19:13:30|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|169
1628795620000|2021-08-12 19:13:40|||||||||271
1628795630000|2021-08-12 19:13:50|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|137
1628795640000|2021-08-12 19:14:00|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|4459.19|4458.79|448
1628795650000|2021-08-12 19:14:10|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|218
1628795660000|2021-08-12 19:14:20|4459.44|4459.04|4459.19|4458.79|4459.44|4459.04|4459.19|4458.79|381
1628795670000|2021-08-12 19:14:30|4459.44|4459.04|4459.19|4458.79|4459.44|4459.04|4459.19|4458.79|126
1628795680000|2021-08-12 19:14:40|||||||||224
1628795690000|2021-08-12 19:14:50|4459.44|4459.04|4459.19|4458.79|4459.44|4459.04|4459.19|4458.79|316
1628795700000|2021-08-12 19:15:00|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|259
1628795710000|2021-08-12 19:15:10|4459.19|4458.79|4458.94|4458.54|4459.19|4458.79|4458.94|4458.54|423
1628795720000|2021-08-12 19:15:20|4458.69|4458.29|4458.69|4458.29|4458.69|4458.29|4458.69|4458.29|387
1628795730000|2021-08-12 19:15:30|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|4458.69|4458.29|289
1628795740000|2021-08-12 19:15:40|||||||||158
1628795750000|2021-08-12 19:15:50|||||||||97
1628795760000|2021-08-12 19:16:00|||||||||285
1628795770000|2021-08-12 19:16:10|4458.81|4458.41|4458.69|4458.29|4458.94|4458.54|4458.69|4458.29|327
1628795780000|2021-08-12 19:16:20|||||||||127
1628795790000|2021-08-12 19:16:30|||||||||120
1628795800000|2021-08-12 19:16:40|4458.94|4458.54|4459.19|4458.79|4459.19|4458.79|4458.94|4458.54|328
1628795810000|2021-08-12 19:16:50|||||||||64
1628795820000|2021-08-12 19:17:00|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|324
1628795830000|2021-08-12 19:17:10|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|4458.94|4458.54|174
1628795840000|2021-08-12 19:17:20|4458.94|4458.54|4459.19|4458.79|4459.19|4458.79|4458.94|4458.54|98
1628795850000|2021-08-12 19:17:30|4458.94|4458.54|4459.19|4458.79|4459.19|4458.79|4458.94|4458.54|350
1628795860000|2021-08-12 19:17:40|||||||||67
1628795870000|2021-08-12 19:17:50|4458.94|4458.54|4459.19|4458.79|4459.19|4458.79|4458.94|4458.54|136
1628795880000|2021-08-12 19:18:00|4459.06|4458.66|4458.94|4458.54|4459.19|4458.79|4458.94|4458.54|177
1628795890000|2021-08-12 19:18:10|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|4459.06|4458.66|98
1628795900000|2021-08-12 19:18:20|||||||||18
1628795910000|2021-08-12 19:18:30|4459.44|4459.04|4459.19|4458.79|4459.44|4459.04|4459.19|4458.79|525
1628795920000|2021-08-12 19:18:40|||||||||4
1628795930000|2021-08-12 19:18:50|||||||||27
1628795940000|2021-08-12 19:19:00|||||||||31
1628795950000|2021-08-12 19:19:10|||||||||18
1628795960000|2021-08-12 19:19:20|||||||||19
1628795970000|2021-08-12 19:19:30|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|170
1628795980000|2021-08-12 19:19:40|||||||||49
1628795990000|2021-08-12 19:19:50|4459.56|4459.16|4459.44|4459.04|4459.56|4459.16|4459.44|4459.04|117
1628796000000|2021-08-12 19:20:00|4459.69|4459.29|4459.44|4459.04|4459.69|4459.29|4459.44|4459.04|213
1628796010000|2021-08-12 19:20:10|||||||||6
1628796020000|2021-08-12 19:20:20|||||||||21
1628796030000|2021-08-12 19:20:30|||||||||366
1628796040000|2021-08-12 19:20:40|4459.31|4458.91|4459.44|4459.04|4459.44|4459.04|4459.31|4458.91|115
1628796050000|2021-08-12 19:20:50|4459.69|4459.29|4459.69|4459.29|4459.69|4459.29|4459.69|4459.29|234
1628796060000|2021-08-12 19:21:00|4459.44|4459.04|4459.44|4459.04|4459.69|4459.29|4459.44|4459.04|285
1628796070000|2021-08-12 19:21:10|4459.69|4459.29|4459.69|4459.29|4459.69|4459.29|4459.69|4459.29|117
1628796080000|2021-08-12 19:21:20|4459.81|4459.41|4459.69|4459.29|4459.94|4459.54|4459.69|4459.29|426
1628796090000|2021-08-12 19:21:30|4459.94|4459.54|4459.94|4459.54|4459.94|4459.54|4459.94|4459.54|83
1628796100000|2021-08-12 19:21:40|||||||||7
1628796110000|2021-08-12 19:21:50|4460.19|4459.79|4459.94|4459.54|4460.19|4459.79|4459.94|4459.54|592
1628796120000|2021-08-12 19:22:00|4460.19|4459.79|4460.19|4459.79|4460.19|4459.79|4460.19|4459.79|200
1628796130000|2021-08-12 19:22:10|||||||||21
1628796140000|2021-08-12 19:22:20|||||||||47
1628796150000|2021-08-12 19:22:30|||||||||21
1628796160000|2021-08-12 19:22:40|||||||||113
1628796170000|2021-08-12 19:22:50|||||||||406
1628796180000|2021-08-12 19:23:00|||||||||104
1628796190000|2021-08-12 19:23:10|4460.44|4460.04|4460.19|4459.79|4460.44|4460.04|4460.19|4459.79|307
1628796200000|2021-08-12 19:23:20|||||||||15
1628796210000|2021-08-12 19:23:30|||||||||142
1628796220000|2021-08-12 19:23:40|4460.44|4460.04|4460.19|4459.79|4460.44|4460.04|4460.19|4459.79|184
1628796230000|2021-08-12 19:23:50|4460.44|4460.04|4460.44|4460.04|4460.44|4460.04|4460.44|4460.04|171
1628796240000|2021-08-12 19:24:00|4460.19|4459.79|4460.19|4459.79|4460.19|4459.79|4460.19|4459.79|111
1628796250000|2021-08-12 19:24:10|4459.94|4459.54|4459.94|4459.54|4459.94|4459.54|4459.94|4459.54|207
1628796260000|2021-08-12 19:24:20|4459.81|4459.41|4459.69|4459.29|4459.81|4459.41|4459.69|4459.29|183
1628796270000|2021-08-12 19:24:30|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|146
1628796280000|2021-08-12 19:24:40|||||||||22
1628796290000|2021-08-12 19:24:50|||||||||36
1628796300000|2021-08-12 19:25:00|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|105
1628796310000|2021-08-12 19:25:10|||||||||95
1628796320000|2021-08-12 19:25:20|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|298
1628796330000|2021-08-12 19:25:30|||||||||22
1628796340000|2021-08-12 19:25:40|4458.69|4458.29|4458.69|4458.29|4458.69|4458.29|4458.69|4458.29|460
1628796350000|2021-08-12 19:25:50|4458.94|4458.54|4458.69|4458.29|4458.94|4458.54|4458.69|4458.29|264
1628796360000|2021-08-12 19:26:00|||||||||6
1628796370000|2021-08-12 19:26:10|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|299
1628796380000|2021-08-12 19:26:20|||||||||6
1628796390000|2021-08-12 19:26:30|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|245
1628796400000|2021-08-12 19:26:40|||||||||35
1628796410000|2021-08-12 19:26:50|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|326
1628796420000|2021-08-12 19:27:00|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|4458.94|4458.54|486
1628796430000|2021-08-12 19:27:10|4458.94|4458.54|4459.19|4458.79|4459.19|4458.79|4458.94|4458.54|98
1628796440000|2021-08-12 19:27:20|||||||||28
1628796450000|2021-08-12 19:27:30|4459.06|4458.66|4459.19|4458.79|4459.19|4458.79|4458.94|4458.54|343
1628796460000|2021-08-12 19:27:40|4458.94|4458.54|4459.19|4458.79|4459.19|4458.79|4458.94|4458.54|84
1628796470000|2021-08-12 19:27:50|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|122
1628796480000|2021-08-12 19:28:00|4459.19|4458.79|4459.44|4459.04|4459.44|4459.04|4459.19|4458.79|219
1628796490000|2021-08-12 19:28:10|4459.56|4459.16|4459.69|4459.29|4459.69|4459.29|4459.56|4459.16|82
1628796500000|2021-08-12 19:28:20|||||||||36
1628796510000|2021-08-12 19:28:30|4459.94|4459.54|4459.94|4459.54|4459.94|4459.54|4459.94|4459.54|227
1628796520000|2021-08-12 19:28:40|||||||||17
1628796530000|2021-08-12 19:28:50|4459.69|4459.29|4459.94|4459.54|4459.94|4459.54|4459.69|4459.29|141
1628796540000|2021-08-12 19:29:00|4460.19|4459.79|4459.94|4459.54|4460.19|4459.79|4459.94|4459.54|185
1628796550000|2021-08-12 19:29:10|4459.69|4459.29|4459.94|4459.54|4459.94|4459.54|4459.69|4459.29|211
1628796560000|2021-08-12 19:29:20|||||||||144
1628796570000|2021-08-12 19:29:30|4460.19|4459.79|4460.19|4459.79|4460.19|4459.79|4460.19|4459.79|85
1628796580000|2021-08-12 19:29:40|4459.94|4459.54|4459.94|4459.54|4459.94|4459.54|4459.94|4459.54|63
1628796590000|2021-08-12 19:29:50|||||||||18
1628796600000|2021-08-12 19:30:00|||||||||345
1628796610000|2021-08-12 19:30:10|4459.69|4459.29|4459.69|4459.29|4459.69|4459.29|4459.44|4459.04|262
1628796620000|2021-08-12 19:30:20|||||||||12
1628796630000|2021-08-12 19:30:30|||||||||71
1628796640000|2021-08-12 19:30:40|4459.56|4459.16|4459.44|4459.04|4459.56|4459.16|4459.44|4459.04|157
1628796650000|2021-08-12 19:30:50|4459.19|4458.79|4459.19|4458.79|4459.44|4459.04|4459.19|4458.79|202
1628796660000|2021-08-12 19:31:00|4459.06|4458.66|4458.94|4458.54|4459.06|4458.66|4458.94|4458.54|160
1628796670000|2021-08-12 19:31:10|4459.19|4458.79|4458.94|4458.54|4459.19|4458.79|4458.94|4458.54|174
1628796680000|2021-08-12 19:31:20|||||||||59
1628796690000|2021-08-12 19:31:30|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|166
1628796700000|2021-08-12 19:31:40|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|102
1628796710000|2021-08-12 19:31:50|4459.69|4459.29|4459.69|4459.29|4459.69|4459.29|4459.69|4459.29|192
1628796720000|2021-08-12 19:32:00|4459.94|4459.54|4459.94|4459.54|4459.94|4459.54|4459.94|4459.54|237
1628796730000|2021-08-12 19:32:10|4459.69|4459.29|4459.94|4459.54|4459.94|4459.54|4459.69|4459.29|129
1628796740000|2021-08-12 19:32:20|||||||||3
1628796750000|2021-08-12 19:32:30|4460.19|4459.79|4460.19|4459.79|4460.19|4459.79|4460.19|4459.79|122
1628796760000|2021-08-12 19:32:40|4460.06|4459.66|4459.94|4459.54|4460.06|4459.66|4459.94|4459.54|117
1628796770000|2021-08-12 19:32:50|4460.19|4459.79|4460.19|4459.79|4460.19|4459.79|4460.19|4459.79|78
1628796780000|2021-08-12 19:33:00|||||||||37
1628796790000|2021-08-12 19:33:10|4459.94|4459.54|4459.94|4459.54|4459.94|4459.54|4459.94|4459.54|109
1628796800000|2021-08-12 19:33:20|4460.19|4459.79|4459.94|4459.54|4460.19|4459.79|4459.94|4459.54|189
1628796810000|2021-08-12 19:33:30|||||||||8
1628796820000|2021-08-12 19:33:40|||||||||17
1628796830000|2021-08-12 19:33:50|||||||||122
1628796840000|2021-08-12 19:34:00|4460.19|4459.79|4460.19|4459.79|4460.19|4459.79|4459.94|4459.54|189
1628796850000|2021-08-12 19:34:10|||||||||214
1628796860000|2021-08-12 19:34:20|4460.44|4460.04|4460.19|4459.79|4460.44|4460.04|4460.19|4459.79|213
1628796870000|2021-08-12 19:34:30|4460.31|4459.91|4460.44|4460.04|4460.44|4460.04|4460.19|4459.79|240
1628796880000|2021-08-12 19:34:40|4460.19|4459.79|4460.44|4460.04|4460.44|4460.04|4460.19|4459.79|156
1628796890000|2021-08-12 19:34:50|||||||||38
1628796900000|2021-08-12 19:35:00|||||||||22
1628796910000|2021-08-12 19:35:10|||||||||37
1628796920000|2021-08-12 19:35:20|4460.31|4459.91|4460.44|4460.04|4460.44|4460.04|4460.19|4459.79|171
1628796930000|2021-08-12 19:35:30|||||||||11
1628796940000|2021-08-12 19:35:40|4460.19|4459.79|4460.44|4460.04|4460.44|4460.04|4460.19|4459.79|286
1628796950000|2021-08-12 19:35:50|||||||||28
1628796960000|2021-08-12 19:36:00|||||||||38
1628796970000|2021-08-12 19:36:10|||||||||21
1628796980000|2021-08-12 19:36:20|4460.56|4460.16|4460.69|4460.29|4460.69|4460.29|4460.56|4460.16|430
1628796990000|2021-08-12 19:36:30|4460.44|4460.04|4460.19|4459.79|4460.44|4460.04|4460.19|4459.79|318
1628797000000|2021-08-12 19:36:40|||||||||44
1628797010000|2021-08-12 19:36:50|||||||||25
1628797020000|2021-08-12 19:37:00|4460.31|4459.91|4460.44|4460.04|4460.44|4460.04|4460.19|4459.79|450
1628797030000|2021-08-12 19:37:10|4460.69|4460.29|4460.69|4460.29|4460.69|4460.29|4460.44|4460.04|366
1628797040000|2021-08-12 19:37:20|4460.94|4460.54|4460.94|4460.54|4461.19|4460.79|4460.94|4460.54|1494
1628797050000|2021-08-12 19:37:30|||||||||23
1628797060000|2021-08-12 19:37:40|4460.69|4460.29|4460.94|4460.54|4460.94|4460.54|4460.69|4460.29|394
1628797070000|2021-08-12 19:37:50|||||||||14
1628797080000|2021-08-12 19:38:00|||||||||44
1628797090000|2021-08-12 19:38:10|||||||||19
1628797100000|2021-08-12 19:38:20|4461.19|4460.79|4461.19|4460.79|4461.19|4460.79|4461.19|4460.79|148
1628797110000|2021-08-12 19:38:30|||||||||52
1628797120000|2021-08-12 19:38:40|4460.94|4460.54|4461.19|4460.79|4461.19|4460.79|4460.94|4460.54|714
1628797130000|2021-08-12 19:38:50|4461.31|4460.91|4461.44|4461.04|4461.44|4461.04|4461.31|4460.91|218
1628797140000|2021-08-12 19:39:00|4461.56|4461.16|4461.69|4461.29|4461.69|4461.29|4461.44|4461.04|1002
1628797150000|2021-08-12 19:39:10|||||||||267
1628797160000|2021-08-12 19:39:20|4461.44|4461.04|4461.44|4461.04|4461.44|4461.04|4461.44|4461.04|294
1628797170000|2021-08-12 19:39:30|4461.69|4461.29|4461.69|4461.29|4461.69|4461.29|4461.44|4461.04|328
1628797180000|2021-08-12 19:39:40|4461.44|4461.04|4461.44|4461.04|4461.69|4461.29|4461.44|4461.04|138
1628797190000|2021-08-12 19:39:50|4461.56|4461.16|4461.69|4461.29|4461.69|4461.29|4461.56|4461.16|176
1628797200000|2021-08-12 19:40:00|4461.81|4461.41|4461.94|4461.54|4461.94|4461.54|4461.81|4461.41|251
1628797210000|2021-08-12 19:40:10|4462.19|4461.79|4461.94|4461.54|4462.19|4461.79|4461.94|4461.54|417
1628797220000|2021-08-12 19:40:20|4461.69|4461.29|4461.69|4461.29|4461.69|4461.29|4461.69|4461.29|525
1628797230000|2021-08-12 19:40:30|4461.44|4461.04|4461.44|4461.04|4461.44|4461.04|4461.44|4461.04|394
1628797240000|2021-08-12 19:40:40|4461.31|4460.91|4461.19|4460.79|4461.44|4461.04|4461.19|4460.79|269
1628797250000|2021-08-12 19:40:50|||||||||35
1628797260000|2021-08-12 19:41:00|||||||||478
1628797270000|2021-08-12 19:41:10|||||||||493
1628797280000|2021-08-12 19:41:20|4461.06|4460.66|4460.69|4460.29|4461.06|4460.66|4460.69|4460.29|957
1628797290000|2021-08-12 19:41:30|4460.94|4460.54|4460.69|4460.29|4460.94|4460.54|4460.69|4460.29|439
1628797300000|2021-08-12 19:41:40|||||||||149
1628797310000|2021-08-12 19:41:50|4460.56|4460.16|4460.44|4460.04|4460.69|4460.29|4460.44|4460.04|682
1628797320000|2021-08-12 19:42:00|4460.19|4459.79|4460.44|4460.04|4460.44|4460.04|4460.19|4459.79|356
1628797330000|2021-08-12 19:42:10|4460.56|4460.16|4460.44|4460.04|4460.69|4460.29|4460.44|4460.04|345
1628797340000|2021-08-12 19:42:20|4460.19|4459.79|4460.69|4460.29|4460.69|4460.29|4460.19|4459.79|379
1628797350000|2021-08-12 19:42:30|4460.44|4460.04|4460.44|4460.04|4460.44|4460.04|4460.44|4460.04|202
1628797360000|2021-08-12 19:42:40|||||||||7
1628797370000|2021-08-12 19:42:50|4460.19|4459.79|4459.94|4459.54|4460.19|4459.79|4459.94|4459.54|704
1628797380000|2021-08-12 19:43:00|4460.19|4459.79|4459.94|4459.54|4460.19|4459.79|4459.94|4459.54|298
1628797390000|2021-08-12 19:43:10|4460.06|4459.66|4460.19|4459.79|4460.19|4459.79|4460.06|4459.66|379
1628797400000|2021-08-12 19:43:20|4459.94|4459.54|4460.19|4459.79|4460.19|4459.79|4459.94|4459.54|283
1628797410000|2021-08-12 19:43:30|4460.31|4459.91|4460.19|4459.79|4460.31|4459.91|4460.19|4459.79|173
1628797420000|2021-08-12 19:43:40|4459.94|4459.54|4459.94|4459.54|4460.19|4459.79|4459.94|4459.54|374
1628797430000|2021-08-12 19:43:50|||||||||111
1628797440000|2021-08-12 19:44:00|4460.06|4459.66|4459.94|4459.54|4460.19|4459.79|4459.94|4459.54|167
1628797450000|2021-08-12 19:44:10|4460.06|4459.66|4460.19|4459.79|4460.19|4459.79|4460.06|4459.66|249
1628797460000|2021-08-12 19:44:20|4459.94|4459.54|4459.94|4459.54|4460.19|4459.79|4459.69|4459.29|881
1628797470000|2021-08-12 19:44:30|4459.69|4459.29|4459.69|4459.29|4459.94|4459.54|4459.69|4459.29|253
1628797480000|2021-08-12 19:44:40|4459.94|4459.54|4459.94|4459.54|4459.94|4459.54|4459.69|4459.29|183
1628797490000|2021-08-12 19:44:50|||||||||44
1628797500000|2021-08-12 19:45:00|4459.69|4459.29|4459.44|4459.04|4459.69|4459.29|4459.44|4459.04|1124
1628797510000|2021-08-12 19:45:10|||||||||160
1628797520000|2021-08-12 19:45:20|4459.69|4459.29|4459.69|4459.29|4459.69|4459.29|4459.44|4459.04|393
1628797530000|2021-08-12 19:45:30|4459.81|4459.41|4459.69|4459.29|4459.94|4459.54|4459.69|4459.29|352
1628797540000|2021-08-12 19:45:40|4459.94|4459.54|4459.69|4459.29|4459.94|4459.54|4459.69|4459.29|214
1628797550000|2021-08-12 19:45:50|4459.44|4459.04|4459.69|4459.29|4459.69|4459.29|4459.44|4459.04|265
1628797560000|2021-08-12 19:46:00|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|355
1628797570000|2021-08-12 19:46:10|||||||||112
1628797580000|2021-08-12 19:46:20|4459.69|4459.29|4459.19|4458.79|4459.69|4459.29|4459.19|4458.79|340
1628797590000|2021-08-12 19:46:30|||||||||29
1628797600000|2021-08-12 19:46:40|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|136
1628797610000|2021-08-12 19:46:50|||||||||112
1628797620000|2021-08-12 19:47:00|||||||||62
1628797630000|2021-08-12 19:47:10|||||||||196
1628797640000|2021-08-12 19:47:20|4459.69|4459.29|4459.69|4459.29|4459.69|4459.29|4459.69|4459.29|378
1628797650000|2021-08-12 19:47:30|4459.44|4459.04|4459.69|4459.29|4459.69|4459.29|4459.44|4459.04|378
1628797660000|2021-08-12 19:47:40|||||||||7
1628797670000|2021-08-12 19:47:50|4459.94|4459.54|4459.94|4459.54|4459.94|4459.54|4459.94|4459.54|161
1628797680000|2021-08-12 19:48:00|4460.19|4459.79|4460.19|4459.79|4460.19|4459.79|4460.19|4459.79|233
1628797690000|2021-08-12 19:48:10|4459.94|4459.54|4459.94|4459.54|4459.94|4459.54|4459.94|4459.54|252
1628797700000|2021-08-12 19:48:20|||||||||263
1628797710000|2021-08-12 19:48:30|4459.69|4459.29|4459.69|4459.29|4459.69|4459.29|4459.69|4459.29|310
1628797720000|2021-08-12 19:48:40|||||||||82
1628797730000|2021-08-12 19:48:50|||||||||175
1628797740000|2021-08-12 19:49:00|4459.44|4459.04|4459.69|4459.29|4459.69|4459.29|4459.44|4459.04|490
1628797750000|2021-08-12 19:49:10|4459.44|4459.04|4459.44|4459.04|4459.69|4459.29|4459.44|4459.04|382
1628797760000|2021-08-12 19:49:20|||||||||25
1628797770000|2021-08-12 19:49:30|4459.19|4458.79|4458.94|4458.54|4459.19|4458.79|4458.94|4458.54|257
1628797780000|2021-08-12 19:49:40|4459.19|4458.79|4459.44|4459.04|4459.44|4459.04|4459.19|4458.79|644
1628797790000|2021-08-12 19:49:50|4459.69|4459.29|4459.94|4459.54|4459.94|4459.54|4459.44|4459.04|708
1628797800000|2021-08-12 19:50:00|4458.94|4458.54|4459.44|4459.04|4459.44|4459.04|4458.69|4458.29|2394
1628797810000|2021-08-12 19:50:10|4459.19|4458.79|4459.19|4458.79|4459.31|4458.91|4458.94|4458.54|840
1628797820000|2021-08-12 19:50:20|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|4458.81|4458.41|539
1628797830000|2021-08-12 19:50:30|4458.69|4458.29|4458.69|4458.29|4458.69|4458.29|4458.69|4458.29|122
1628797840000|2021-08-12 19:50:40|4458.94|4458.54|4458.69|4458.29|4458.94|4458.54|4458.69|4458.29|184
1628797850000|2021-08-12 19:50:50|4458.94|4458.54|4458.69|4458.29|4458.94|4458.54|4458.44|4458.04|748
1628797860000|2021-08-12 19:51:00|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|4458.94|4458.54|372
1628797870000|2021-08-12 19:51:10|4458.81|4458.41|4458.94|4458.54|4458.94|4458.54|4458.69|4458.29|229
1628797880000|2021-08-12 19:51:20|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|410
1628797890000|2021-08-12 19:51:30|||||||||160
1628797900000|2021-08-12 19:51:40|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|4459.44|4459.04|126
1628797910000|2021-08-12 19:51:50|4459.31|4458.91|4459.44|4459.04|4459.44|4459.04|4459.19|4458.79|300
1628797920000|2021-08-12 19:52:00|4459.94|4459.54|4460.19|4459.79|4460.19|4459.79|4459.69|4459.29|958
1628797930000|2021-08-12 19:52:10|4460.31|4459.91|4460.44|4460.04|4460.44|4460.04|4460.19|4459.79|909
1628797940000|2021-08-12 19:52:20|||||||||82
1628797950000|2021-08-12 19:52:30|||||||||226
1628797960000|2021-08-12 19:52:40|||||||||424
1628797970000|2021-08-12 19:52:50|4460.69|4460.29|4461.19|4460.79|4461.19|4460.79|4460.69|4460.29|816
1628797980000|2021-08-12 19:53:00|4461.44|4461.04|4461.44|4461.04|4461.44|4461.04|4461.44|4461.04|299
1628797990000|2021-08-12 19:53:10|4461.69|4461.29|4461.94|4461.54|4462.19|4461.79|4461.44|4461.04|1675
1628798000000|2021-08-12 19:53:20|4461.69|4461.29|4460.94|4460.54|4461.69|4461.29|4460.94|4460.54|912
1628798010000|2021-08-12 19:53:30|4461.19|4460.79|4460.94|4460.54|4461.19|4460.79|4460.94|4460.54|527
1628798020000|2021-08-12 19:53:40|4460.69|4460.29|4460.94|4460.54|4460.94|4460.54|4460.69|4460.29|234
1628798030000|2021-08-12 19:53:50|4460.69|4460.29|4460.69|4460.29|4460.94|4460.54|4460.69|4460.29|144
1628798040000|2021-08-12 19:54:00|4461.19|4460.79|4461.19|4460.79|4461.44|4461.04|4460.94|4460.54|1696
1628798050000|2021-08-12 19:54:10|4461.44|4461.04|4461.44|4461.04|4461.44|4461.04|4461.19|4460.79|388
1628798060000|2021-08-12 19:54:20|4461.69|4461.29|4461.19|4460.79|4461.69|4461.29|4461.19|4460.79|1115
1628798070000|2021-08-12 19:54:30|4461.44|4461.04|4461.44|4461.04|4461.69|4461.29|4461.19|4460.79|1036
1628798080000|2021-08-12 19:54:40|4461.19|4460.79|4461.19|4460.79|4461.44|4461.04|4461.19|4460.79|603
1628798090000|2021-08-12 19:54:50|4461.44|4461.04|4461.69|4461.29|4461.94|4461.54|4461.44|4461.04|1114
1628798100000|2021-08-12 19:55:00|4461.94|4461.54|4461.94|4461.54|4462.19|4461.79|4461.69|4461.29|1188
1628798110000|2021-08-12 19:55:10|4462.19|4461.79|4460.94|4460.54|4462.19|4461.79|4460.94|4460.54|1528
1628798120000|2021-08-12 19:55:20|4461.19|4460.79|4460.94|4460.54|4461.19|4460.79|4460.69|4460.29|1121
1628798130000|2021-08-12 19:55:30|4460.81|4460.41|4460.69|4460.29|4460.94|4460.54|4460.69|4460.29|445
1628798140000|2021-08-12 19:55:40|4460.94|4460.54|4460.69|4460.29|4460.94|4460.54|4460.69|4460.29|384
1628798150000|2021-08-12 19:55:50|4460.94|4460.54|4460.69|4460.29|4460.94|4460.54|4460.69|4460.29|1092
1628798160000|2021-08-12 19:56:00|4460.94|4460.54|4460.69|4460.29|4460.94|4460.54|4460.69|4460.29|627
1628798170000|2021-08-12 19:56:10|4460.81|4460.41|4460.94|4460.54|4460.94|4460.54|4460.81|4460.41|167
1628798180000|2021-08-12 19:56:20|||||||||427
1628798190000|2021-08-12 19:56:30|4461.19|4460.79|4460.94|4460.54|4461.19|4460.79|4460.94|4460.54|423
1628798200000|2021-08-12 19:56:40|||||||||67
1628798210000|2021-08-12 19:56:50|4460.69|4460.29|4460.69|4460.29|4460.69|4460.29|4460.69|4460.29|245
1628798220000|2021-08-12 19:57:00|||||||||111
1628798230000|2021-08-12 19:57:10|4460.94|4460.54|4460.94|4460.54|4460.94|4460.54|4460.94|4460.54|575
1628798240000|2021-08-12 19:57:20|4461.06|4460.66|4460.94|4460.54|4461.19|4460.79|4460.94|4460.54|509
1628798250000|2021-08-12 19:57:30|4461.19|4460.79|4461.19|4460.79|4461.19|4460.79|4460.94|4460.54|349
1628798260000|2021-08-12 19:57:40|4461.44|4461.04|4461.44|4461.04|4461.44|4461.04|4461.44|4461.04|540
1628798270000|2021-08-12 19:57:50|4461.69|4461.29|4461.69|4461.29|4461.69|4461.29|4461.44|4461.04|1005
1628798280000|2021-08-12 19:58:00|4461.44|4461.04|4460.94|4460.54|4461.44|4461.04|4460.94|4460.54|1730
1628798290000|2021-08-12 19:58:10|4460.69|4460.29|4460.69|4460.29|4460.69|4460.29|4460.69|4460.29|938
1628798300000|2021-08-12 19:58:20|||||||||1593
1628798310000|2021-08-12 19:58:30|4460.94|4460.54|4460.69|4460.29|4460.94|4460.54|4460.69|4460.29|1591
1628798320000|2021-08-12 19:58:40|4460.94|4460.54|4460.94|4460.54|4460.94|4460.54|4460.69|4460.29|1462
1628798330000|2021-08-12 19:58:50|4461.19|4460.79|4460.94|4460.54|4461.19|4460.79|4460.69|4460.29|1617
1628798340000|2021-08-12 19:59:00|4460.69|4460.29|4460.94|4460.54|4460.94|4460.54|4460.69|4460.29|1952
1628798350000|2021-08-12 19:59:10|4460.69|4460.29|4460.94|4460.54|4461.19|4460.79|4460.69|4460.29|2284
1628798360000|2021-08-12 19:59:20|4461.19|4460.79|4460.44|4460.04|4461.19|4460.79|4460.44|4460.04|2363
1628798370000|2021-08-12 19:59:30|4460.69|4460.29|4460.94|4460.54|4461.19|4460.79|4460.44|4460.04|2825
1628798380000|2021-08-12 19:59:40|4461.19|4460.79|4461.44|4461.04|4461.44|4461.04|4460.69|4460.29|3211
1628798390000|2021-08-12 19:59:50|4461.19|4460.79|4460.69|4460.29|4461.19|4460.79|4459.94|4459.54|14458
1628798400000|2021-08-12 20:00:00|4460.61|4460.01|4459.86|4459.26|4460.61|4460.01|4459.61|4459.01|5787
1628798410000|2021-08-12 20:00:10|4460.11|4459.51|4460.36|4459.76|4460.36|4459.76|4460.11|4459.51|804
1628798420000|2021-08-12 20:00:20|4460.11|4459.51|4460.11|4459.51|4460.11|4459.51|4460.11|4459.51|436
1628798430000|2021-08-12 20:00:30|4460.36|4459.76|4460.11|4459.51|4460.36|4459.76|4460.11|4459.51|530
1628798440000|2021-08-12 20:00:40|||||||||112
1628798450000|2021-08-12 20:00:50|4460.36|4459.76|4460.36|4459.76|4460.36|4459.76|4460.11|4459.51|705
1628798460000|2021-08-12 20:01:00|4460.11|4459.51|4460.11|4459.51|4460.23|4459.63|4460.11|4459.51|807
1628798470000|2021-08-12 20:01:10|4460.23|4459.63|4460.36|4459.76|4460.36|4459.76|4460.23|4459.63|548
1628798480000|2021-08-12 20:01:20|4460.11|4459.51|4460.11|4459.51|4460.11|4459.51|4460.11|4459.51|235
1628798490000|2021-08-12 20:01:30|4459.98|4459.38|4460.11|4459.51|4460.11|4459.51|4459.86|4459.26|513
1628798500000|2021-08-12 20:01:40|4459.86|4459.26|4459.86|4459.26|4459.86|4459.26|4459.86|4459.26|304
1628798510000|2021-08-12 20:01:50|||||||||235
1628798520000|2021-08-12 20:02:00|||||||||85
1628798530000|2021-08-12 20:02:10|4459.61|4459.01|4459.61|4459.01|4459.61|4459.01|4459.61|4459.01|246
1628798540000|2021-08-12 20:02:20|4459.73|4459.13|4459.86|4459.26|4459.86|4459.26|4459.73|4459.13|177
1628798550000|2021-08-12 20:02:30|4459.73|4459.13|4459.86|4459.26|4459.86|4459.26|4459.73|4459.13|320
1628798560000|2021-08-12 20:02:40|||||||||107
1628798570000|2021-08-12 20:02:50|4459.61|4459.01|4459.61|4459.01|4459.61|4459.01|4459.61|4459.01|496
1628798580000|2021-08-12 20:03:00|4459.48|4458.88|4459.11|4458.51|4459.48|4458.88|4459.11|4458.51|548
1628798590000|2021-08-12 20:03:10|4459.61|4459.01|4459.61|4459.01|4459.61|4459.01|4459.61|4459.01|752
1628798600000|2021-08-12 20:03:20|||||||||334
1628798610000|2021-08-12 20:03:30|||||||||240
1628798620000|2021-08-12 20:03:40|||||||||170
1628798630000|2021-08-12 20:03:50|4459.86|4459.26|4460.11|4459.51|4460.11|4459.51|4459.86|4459.26|235
1628798640000|2021-08-12 20:04:00|4459.86|4459.26|4460.11|4459.51|4460.11|4459.51|4459.86|4459.26|283
1628798650000|2021-08-12 20:04:10|||||||||150
1628798660000|2021-08-12 20:04:20|4459.86|4459.26|4459.86|4459.26|4459.86|4459.26|4459.86|4459.26|150
1628798670000|2021-08-12 20:04:30|4460.11|4459.51|4460.11|4459.51|4460.11|4459.51|4460.11|4459.51|215
1628798680000|2021-08-12 20:04:40|4460.36|4459.76|4460.36|4459.76|4460.36|4459.76|4460.36|4459.76|384
1628798690000|2021-08-12 20:04:50|4460.11|4459.51|4460.36|4459.76|4460.36|4459.76|4460.11|4459.51|91
1628798700000|2021-08-12 20:05:00|4460.11|4459.51|4460.36|4459.76|4460.36|4459.76|4460.11|4459.51|357
1628798710000|2021-08-12 20:05:10|||||||||100
1628798720000|2021-08-12 20:05:20|||||||||289
1628798730000|2021-08-12 20:05:30|4460.11|4459.51|4460.11|4459.51|4460.11|4459.51|4460.11|4459.51|200
1628798740000|2021-08-12 20:05:40|4460.36|4459.76|4460.36|4459.76|4460.36|4459.76|4460.11|4459.51|351
1628798750000|2021-08-12 20:05:50|4460.11|4459.51|4460.11|4459.51|4460.11|4459.51|4460.11|4459.51|117
1628798760000|2021-08-12 20:06:00|4460.36|4459.76|4459.86|4459.26|4460.36|4459.76|4459.86|4459.26|550
1628798770000|2021-08-12 20:06:10|||||||||20
1628798780000|2021-08-12 20:06:20|||||||||10
1628798790000|2021-08-12 20:06:30|||||||||18
1628798800000|2021-08-12 20:06:40|4459.61|4459.01|4459.61|4459.01|4459.61|4459.01|4459.61|4459.01|324
1628798810000|2021-08-12 20:06:50|||||||||277
1628798820000|2021-08-12 20:07:00|4459.36|4458.76|4459.61|4459.01|4459.61|4459.01|4459.36|4458.76|558
1628798830000|2021-08-12 20:07:10|4459.36|4458.76|4459.36|4458.76|4459.61|4459.01|4459.36|4458.76|368
1628798840000|2021-08-12 20:07:20|4459.61|4459.01|4459.36|4458.76|4459.61|4459.01|4459.36|4458.76|113
1628798850000|2021-08-12 20:07:30|||||||||160
1628798860000|2021-08-12 20:07:40|4459.48|4458.88|4459.61|4459.01|4459.61|4459.01|4459.48|4458.88|100
1628798870000|2021-08-12 20:07:50|4459.48|4458.88|4459.61|4459.01|4459.61|4459.01|4459.36|4458.76|318
1628798880000|2021-08-12 20:08:00|||||||||130
1628798890000|2021-08-12 20:08:10|||||||||82
1628798900000|2021-08-12 20:08:20|4459.36|4458.76|4459.36|4458.76|4459.36|4458.76|4459.36|4458.76|180
1628798910000|2021-08-12 20:08:30|||||||||8
1628798920000|2021-08-12 20:08:40|||||||||19
1628798930000|2021-08-12 20:08:50|4459.61|4459.01|4459.61|4459.01|4459.61|4459.01|4459.61|4459.01|152
1628798940000|2021-08-12 20:09:00|||||||||111
1628798950000|2021-08-12 20:09:10|4459.36|4458.76|4459.61|4459.01|4459.61|4459.01|4459.36|4458.76|455
1628798960000|2021-08-12 20:09:20|||||||||9
1628798970000|2021-08-12 20:09:30|4459.73|4459.13|4459.61|4459.01|4459.73|4459.13|4459.61|4459.01|254
1628798980000|2021-08-12 20:09:40|||||||||6
1628798990000|2021-08-12 20:09:50|||||||||124
1628799000000|2021-08-12 20:10:00|||||||||595
1628799010000|2021-08-12 20:10:10|||||||||124
1628799020000|2021-08-12 20:10:20|||||||||85
1628799030000|2021-08-12 20:10:30|4459.73|4459.13|4459.61|4459.01|4459.73|4459.13|4459.61|4459.01|140
1628799040000|2021-08-12 20:10:40|||||||||60
1628799050000|2021-08-12 20:10:50|||||||||40
1628799060000|2021-08-12 20:11:00|||||||||14
1628799070000|2021-08-12 20:11:10|||||||||70
1628799080000|2021-08-12 20:11:20|||||||||11
1628799090000|2021-08-12 20:11:30|||||||||65
1628799100000|2021-08-12 20:11:40|||||||||22
1628799110000|2021-08-12 20:11:50|||||||||9
1628799120000|2021-08-12 20:12:00|4459.36|4458.76|4459.36|4458.76|4459.36|4458.76|4459.36|4458.76|177
1628799130000|2021-08-12 20:12:10|||||||||13
1628799140000|2021-08-12 20:12:20|4459.48|4458.88|4459.61|4459.01|4459.61|4459.01|4459.48|4458.88|338
1628799160000|2021-08-12 20:12:40|||||||||7
1628799190000|2021-08-12 20:13:10|||||||||268
1628799200000|2021-08-12 20:13:20|||||||||9
1628799210000|2021-08-12 20:13:30|4459.86|4459.26|4459.86|4459.26|4459.86|4459.26|4459.86|4459.26|87
1628799220000|2021-08-12 20:13:40|||||||||53
1628799230000|2021-08-12 20:13:50|||||||||190
1628799240000|2021-08-12 20:14:00|4459.61|4459.01|4459.61|4459.01|4459.61|4459.01|4459.61|4459.01|252
1628799250000|2021-08-12 20:14:10|||||||||23
1628799260000|2021-08-12 20:14:20|||||||||24
1628799270000|2021-08-12 20:14:30|||||||||263
1628799280000|2021-08-12 20:14:40|||||||||153
1628799290000|2021-08-12 20:14:50|4459.86|4459.26|4459.86|4459.26|4459.86|4459.26|4459.86|4459.26|153
1628799300000|2021-08-12 20:15:00|||||||||150
1628799310000|2021-08-12 20:15:10|||||||||57
1628799320000|2021-08-12 20:15:20|||||||||7
1628799330000|2021-08-12 20:15:30|||||||||2
1628799340000|2021-08-12 20:15:40|4459.98|4459.38|4460.11|4459.51|4460.11|4459.51|4459.98|4459.38|56
1628799350000|2021-08-12 20:15:50|||||||||14
1628799360000|2021-08-12 20:16:00|||||||||11
1628799370000|2021-08-12 20:16:10|||||||||13
1628799380000|2021-08-12 20:16:20|||||||||2
1628799400000|2021-08-12 20:16:40|4460.36|4459.76|4460.36|4459.76|4460.36|4459.76|4460.36|4459.76|127
1628799410000|2021-08-12 20:16:50|4460.11|4459.51|4460.11|4459.51|4460.11|4459.51|4460.11|4459.51|88
1628799420000|2021-08-12 20:17:00|||||||||5
1628799430000|2021-08-12 20:17:10|||||||||3
1628799440000|2021-08-12 20:17:20|||||||||21
1628799450000|2021-08-12 20:17:30|||||||||4
1628799510000|2021-08-12 20:18:30|||||||||82
1628799520000|2021-08-12 20:18:40|||||||||2
1628799540000|2021-08-12 20:19:00|||||||||42
1628799550000|2021-08-12 20:19:10|4460.23|4459.63|4460.11|4459.51|4460.23|4459.63|4460.11|4459.51|186
1628799560000|2021-08-12 20:19:20|||||||||1
1628799570000|2021-08-12 20:19:30|||||||||5
1628799590000|2021-08-12 20:19:50|||||||||50
1628799600000|2021-08-12 20:20:00|||||||||37
1628799610000|2021-08-12 20:20:10|4459.86|4459.26|4459.86|4459.26|4459.86|4459.26|4459.86|4459.26|143
1628799620000|2021-08-12 20:20:20|||||||||4
1628799660000|2021-08-12 20:21:00|4459.98|4459.38|4460.11|4459.51|4460.11|4459.51|4459.98|4459.38|26
1628799670000|2021-08-12 20:21:10|||||||||31
1628799680000|2021-08-12 20:21:20|4459.86|4459.26|4459.86|4459.26|4459.98|4459.38|4459.86|4459.26|42
1628799690000|2021-08-12 20:21:30|||||||||1
1628799700000|2021-08-12 20:21:40|4459.98|4459.38|4460.11|4459.51|4460.11|4459.51|4459.98|4459.38|64
1628799710000|2021-08-12 20:21:50|||||||||8
1628799720000|2021-08-12 20:22:00|||||||||13
1628799730000|2021-08-12 20:22:10|4459.98|4459.38|4460.11|4459.51|4460.11|4459.51|4459.86|4459.26|219
1628799750000|2021-08-12 20:22:30|||||||||1
1628799770000|2021-08-12 20:22:50|4459.98|4459.38|4459.86|4459.26|4459.98|4459.38|4459.86|4459.26|66
1628799780000|2021-08-12 20:23:00|||||||||54
1628799790000|2021-08-12 20:23:10|||||||||63
1628799800000|2021-08-12 20:23:20|4459.98|4459.38|4460.11|4459.51|4460.11|4459.51|4459.98|4459.38|31
1628799820000|2021-08-12 20:23:40|||||||||4
1628799840000|2021-08-12 20:24:00|||||||||1
1628799850000|2021-08-12 20:24:10|||||||||1
1628799860000|2021-08-12 20:24:20|||||||||14
1628799870000|2021-08-12 20:24:30|||||||||17
1628799880000|2021-08-12 20:24:40|||||||||4
1628799890000|2021-08-12 20:24:50|4460.23|4459.63|4460.36|4459.76|4460.36|4459.76|4460.11|4459.51|101
1628799900000|2021-08-12 20:25:00|4460.23|4459.63|4460.36|4459.76|4460.36|4459.76|4460.11|4459.51|21
1628799910000|2021-08-12 20:25:10|||||||||5
1628799920000|2021-08-12 20:25:20|||||||||37
1628799930000|2021-08-12 20:25:30|4460.23|4459.63|4460.11|4459.51|4460.23|4459.63|4460.11|4459.51|67
1628799940000|2021-08-12 20:25:40|||||||||3
1628799970000|2021-08-12 20:26:10|||||||||15
1628799990000|2021-08-12 20:26:30|4460.36|4459.76|4460.36|4459.76|4460.36|4459.76|4460.36|4459.76|48
1628800000000|2021-08-12 20:26:40|4460.11|4459.51|4460.11|4459.51|4460.36|4459.76|4460.11|4459.51|20
1628800010000|2021-08-12 20:26:50|||||||||26
1628800020000|2021-08-12 20:27:00|||||||||2
1628800030000|2021-08-12 20:27:10|||||||||10
1628800050000|2021-08-12 20:27:30|||||||||2
1628800060000|2021-08-12 20:27:40|||||||||18
1628800070000|2021-08-12 20:27:50|||||||||21
1628800080000|2021-08-12 20:28:00|||||||||2
1628800090000|2021-08-12 20:28:10|||||||||15
1628800100000|2021-08-12 20:28:20|||||||||15
1628800110000|2021-08-12 20:28:30|||||||||4
1628800140000|2021-08-12 20:29:00|||||||||18
1628800170000|2021-08-12 20:29:30|||||||||2
1628800190000|2021-08-12 20:29:50|||||||||14
1628800200000|2021-08-12 20:30:00|||||||||8
1628800210000|2021-08-12 20:30:10|||||||||45
1628800220000|2021-08-12 20:30:20|4460.36|4459.76|4460.36|4459.76|4460.36|4459.76|4460.11|4459.51|122
1628800230000|2021-08-12 20:30:30|||||||||6
1628800240000|2021-08-12 20:30:40|||||||||52
1628800250000|2021-08-12 20:30:50|||||||||23
1628800260000|2021-08-12 20:31:00|||||||||30
1628800270000|2021-08-12 20:31:10|||||||||54
1628800280000|2021-08-12 20:31:20|||||||||6
1628800300000|2021-08-12 20:31:40|||||||||11
1628800360000|2021-08-12 20:32:40|4460.61|4460.01|4460.61|4460.01|4460.61|4460.01|4460.61|4460.01|63
1628800370000|2021-08-12 20:32:50|4460.36|4459.76|4460.36|4459.76|4460.61|4460.01|4460.36|4459.76|101
1628800380000|2021-08-12 20:33:00|||||||||3
1628800400000|2021-08-12 20:33:20|||||||||44
1628800440000|2021-08-12 20:34:00|4460.61|4460.01|4460.61|4460.01|4460.61|4460.01|4460.61|4460.01|58
1628800450000|2021-08-12 20:34:10|4460.36|4459.76|4460.36|4459.76|4460.36|4459.76|4460.36|4459.76|67
1628800460000|2021-08-12 20:34:20|4460.61|4460.01|4460.61|4460.01|4460.61|4460.01|4460.61|4460.01|28
1628800490000|2021-08-12 20:34:50|||||||||3
1628800510000|2021-08-12 20:35:10|||||||||3
1628800520000|2021-08-12 20:35:20|||||||||6
1628800560000|2021-08-12 20:36:00|||||||||98
1628800570000|2021-08-12 20:36:10|||||||||145
1628800580000|2021-08-12 20:36:20|||||||||24
1628800590000|2021-08-12 20:36:30|||||||||10
1628800620000|2021-08-12 20:37:00|||||||||12
1628800630000|2021-08-12 20:37:10|||||||||1
1628800640000|2021-08-12 20:37:20|4460.73|4460.13|4460.86|4460.26|4460.86|4460.26|4460.73|4460.13|61
1628800650000|2021-08-12 20:37:30|||||||||29
1628800660000|2021-08-12 20:37:40|||||||||8
1628800670000|2021-08-12 20:37:50|||||||||1
1628800680000|2021-08-12 20:38:00|||||||||43
1628800690000|2021-08-12 20:38:10|||||||||19
1628800700000|2021-08-12 20:38:20|4461.11|4460.51|4461.11|4460.51|4461.11|4460.51|4461.11|4460.51|111
1628800710000|2021-08-12 20:38:30|||||||||25
1628800730000|2021-08-12 20:38:50|4461.36|4460.76|4461.11|4460.51|4461.36|4460.76|4461.11|4460.51|145
1628800740000|2021-08-12 20:39:00|4461.23|4460.63|4461.36|4460.76|4461.36|4460.76|4461.23|4460.63|29
1628800750000|2021-08-12 20:39:10|||||||||26
1628800760000|2021-08-12 20:39:20|||||||||6
1628800770000|2021-08-12 20:39:30|4461.23|4460.63|4461.11|4460.51|4461.36|4460.76|4461.11|4460.51|46
1628800780000|2021-08-12 20:39:40|4461.23|4460.63|4461.11|4460.51|4461.23|4460.63|4461.11|4460.51|99
1628800790000|2021-08-12 20:39:50|||||||||11
1628800800000|2021-08-12 20:40:00|4461.23|4460.63|4461.11|4460.51|4461.23|4460.63|4461.11|4460.51|23
1628800810000|2021-08-12 20:40:10|||||||||1
1628800820000|2021-08-12 20:40:20|||||||||6
1628800830000|2021-08-12 20:40:30|||||||||5
1628800840000|2021-08-12 20:40:40|||||||||1
1628800860000|2021-08-12 20:41:00|||||||||31
1628800870000|2021-08-12 20:41:10|4461.36|4460.76|4461.36|4460.76|4461.36|4460.76|4461.36|4460.76|32
1628800880000|2021-08-12 20:41:20|||||||||2
1628800890000|2021-08-12 20:41:30|||||||||9
1628800900000|2021-08-12 20:41:40|||||||||4
1628800910000|2021-08-12 20:41:50|4461.11|4460.51|4461.11|4460.51|4461.36|4460.76|4461.11|4460.51|65
1628800920000|2021-08-12 20:42:00|||||||||11
1628800940000|2021-08-12 20:42:20|||||||||28
1628800950000|2021-08-12 20:42:30|||||||||45
1628800980000|2021-08-12 20:43:00|||||||||7
1628800990000|2021-08-12 20:43:10|||||||||4
1628801000000|2021-08-12 20:43:20|||||||||23
1628801030000|2021-08-12 20:43:50|||||||||41
1628801040000|2021-08-12 20:44:00|4461.23|4460.63|4461.36|4460.76|4461.36|4460.76|4461.11|4460.51|91
1628801050000|2021-08-12 20:44:10|4461.23|4460.63|4461.11|4460.51|4461.23|4460.63|4461.11|4460.51|31
1628801060000|2021-08-12 20:44:20|||||||||13
1628801070000|2021-08-12 20:44:30|||||||||28
1628801080000|2021-08-12 20:44:40|||||||||20
1628801090000|2021-08-12 20:44:50|||||||||11
1628801100000|2021-08-12 20:45:00|||||||||19
1628801110000|2021-08-12 20:45:10|||||||||1
1628801140000|2021-08-12 20:45:40|4460.86|4460.26|4461.11|4460.51|4461.11|4460.51|4460.86|4460.26|112
1628801150000|2021-08-12 20:45:50|||||||||12
1628801160000|2021-08-12 20:46:00|||||||||2
1628801170000|2021-08-12 20:46:10|||||||||1
1628801180000|2021-08-12 20:46:20|||||||||2
1628801200000|2021-08-12 20:46:40|||||||||18
1628801210000|2021-08-12 20:46:50|4460.86|4460.26|4460.86|4460.26|4460.86|4460.26|4460.86|4460.26|80
1628801220000|2021-08-12 20:47:00|4461.11|4460.51|4460.86|4460.26|4461.11|4460.51|4460.86|4460.26|60
1628801230000|2021-08-12 20:47:10|||||||||5
1628801250000|2021-08-12 20:47:30|||||||||19
1628801270000|2021-08-12 20:47:50|4461.11|4460.51|4461.11|4460.51|4461.11|4460.51|4461.11|4460.51|40
1628801290000|2021-08-12 20:48:10|||||||||54
1628801300000|2021-08-12 20:48:20|4461.36|4460.76|4461.36|4460.76|4461.36|4460.76|4461.36|4460.76|154
1628801320000|2021-08-12 20:48:40|||||||||24
1628801330000|2021-08-12 20:48:50|4461.61|4461.01|4461.36|4460.76|4461.61|4461.01|4461.36|4460.76|25
1628801340000|2021-08-12 20:49:00|4461.11|4460.51|4461.11|4460.51|4461.36|4460.76|4461.11|4460.51|211
1628801350000|2021-08-12 20:49:10|||||||||31
1628801360000|2021-08-12 20:49:20|4460.98|4460.38|4460.86|4460.26|4460.98|4460.38|4460.86|4460.26|122
1628801370000|2021-08-12 20:49:30|||||||||33
1628801390000|2021-08-12 20:49:50|||||||||38
1628801400000|2021-08-12 20:50:00|4461.11|4460.51|4461.11|4460.51|4461.11|4460.51|4461.11|4460.51|54
1628801410000|2021-08-12 20:50:10|||||||||4
1628801420000|2021-08-12 20:50:20|||||||||28
1628801430000|2021-08-12 20:50:30|||||||||16
1628801440000|2021-08-12 20:50:40|||||||||5
1628801450000|2021-08-12 20:50:50|4461.23|4460.63|4461.11|4460.51|4461.23|4460.63|4461.11|4460.51|16
1628801460000|2021-08-12 20:51:00|||||||||6
1628801480000|2021-08-12 20:51:20|||||||||3
1628801490000|2021-08-12 20:51:30|||||||||8
1628801500000|2021-08-12 20:51:40|||||||||5
1628801510000|2021-08-12 20:51:50|||||||||18
1628801520000|2021-08-12 20:52:00|||||||||1
1628801530000|2021-08-12 20:52:10|4461.36|4460.76|4461.36|4460.76|4461.36|4460.76|4461.36|4460.76|59
1628801540000|2021-08-12 20:52:20|||||||||26
1628801560000|2021-08-12 20:52:40|||||||||9
1628801570000|2021-08-12 20:52:50|||||||||6
1628801580000|2021-08-12 20:53:00|||||||||5
1628801590000|2021-08-12 20:53:10|4461.61|4461.01|4461.36|4460.76|4461.61|4461.01|4461.36|4460.76|34
1628801600000|2021-08-12 20:53:20|4461.48|4460.88|4461.36|4460.76|4461.48|4460.88|4461.36|4460.76|31
1628801610000|2021-08-12 20:53:30|4461.48|4460.88|4461.36|4460.76|4461.48|4460.88|4461.36|4460.76|8
1628801620000|2021-08-12 20:53:40|4461.48|4460.88|4461.36|4460.76|4461.48|4460.88|4461.36|4460.76|6
1628801630000|2021-08-12 20:53:50|||||||||1
1628801640000|2021-08-12 20:54:00|||||||||11
1628801650000|2021-08-12 20:54:10|4461.48|4460.88|4461.61|4461.01|4461.61|4461.01|4461.48|4460.88|4
1628801660000|2021-08-12 20:54:20|||||||||5
1628801670000|2021-08-12 20:54:30|||||||||24
1628801680000|2021-08-12 20:54:40|||||||||12
1628801690000|2021-08-12 20:54:50|4461.36|4460.76|4461.36|4460.76|4461.36|4460.76|4461.36|4460.76|92
1628801700000|2021-08-12 20:55:00|4461.61|4461.01|4461.61|4461.01|4461.61|4461.01|4461.61|4461.01|129
1628801710000|2021-08-12 20:55:10|||||||||5
1628801720000|2021-08-12 20:55:20|||||||||20
1628801730000|2021-08-12 20:55:30|||||||||42
1628801740000|2021-08-12 20:55:40|||||||||9
1628801760000|2021-08-12 20:56:00|||||||||18
1628801780000|2021-08-12 20:56:20|4461.73|4461.13|4461.73|4461.13|4461.73|4461.13|4461.61|4461.01|17
1628801790000|2021-08-12 20:56:30|4461.61|4461.01|4461.86|4461.26|4461.86|4461.26|4461.61|4461.01|12
1628801800000|2021-08-12 20:56:40|4461.73|4461.13|4461.61|4461.01|4461.73|4461.13|4461.61|4461.01|50
1628801810000|2021-08-12 20:56:50|||||||||5
1628801820000|2021-08-12 20:57:00|4461.73|4461.13|4461.86|4461.26|4461.86|4461.26|4461.61|4461.01|117
1628801830000|2021-08-12 20:57:10|4461.73|4461.13|4461.86|4461.26|4461.86|4461.26|4461.73|4461.13|9
1628801840000|2021-08-12 20:57:20|4461.73|4461.13|4461.61|4461.01|4461.86|4461.26|4461.61|4461.01|19
1628801860000|2021-08-12 20:57:40|4461.73|4461.13|4461.73|4461.13|4461.73|4461.13|4461.73|4461.13|47
1628801870000|2021-08-12 20:57:50|4461.86|4461.26|4461.86|4461.26|4461.86|4461.26|4461.86|4461.26|18
1628801880000|2021-08-12 20:58:00|4461.61|4461.01|4461.61|4461.01|4461.73|4461.13|4461.61|4461.01|199
1628801890000|2021-08-12 20:58:10|4461.73|4461.13|4461.73|4461.13|4461.73|4461.13|4461.73|4461.13|20
1628801900000|2021-08-12 20:58:20|4461.61|4461.01|4461.61|4461.01|4461.61|4461.01|4461.61|4461.01|2
1628801910000|2021-08-12 20:58:30|||||||||25
1628801920000|2021-08-12 20:58:40|||||||||6
1628801930000|2021-08-12 20:58:50|||||||||24
1628801940000|2021-08-12 20:59:00|4461.48|4460.88|4461.36|4460.76|4461.48|4460.88|4461.36|4460.76|10
1628801950000|2021-08-12 20:59:10|4461.48|4460.88|4461.36|4460.76|4461.48|4460.88|4461.36|4460.76|26
1628801960000|2021-08-12 20:59:20|4461.61|4461.01|4461.61|4461.01|4461.61|4461.01|4461.61|4461.01|12
1628801970000|2021-08-12 20:59:30|4461.48|4460.88|4461.61|4461.01|4461.61|4461.01|4461.48|4460.88|34
1628801980000|2021-08-12 20:59:40|4461.86|4461.26|4461.61|4461.01|4461.86|4461.26|4461.61|4461.01|91
1628801990000|2021-08-12 20:59:50|4461.48|4460.88|4461.95|4460.45|4461.98|4461.38|4461.48|4460.4|60
1628802000000|2021-08-12 21:00:00|4462.09|4460.59|4462.31|4460.81|4462.31|4460.81|4462.09|4460.59|0
1628802020000|2021-08-12 21:00:20|4462.27|4460.77|4462.09|4460.59|4462.27|4460.77|4462.09|4460.59|0
1628802050000|2021-08-12 21:00:50|4462.13|4460.63|4462.13|4460.63|4462.13|4460.63|4462.13|4460.63|0
1628802060000|2021-08-12 21:01:00|4462.09|4460.59|4462.09|4460.59|4462.09|4460.59|4462.09|4460.59|0
1628802080000|2021-08-12 21:01:20|4462.05|4460.55|4462.05|4460.55|4462.05|4460.55|4462.05|4460.55|0
1628802090000|2021-08-12 21:01:30|4462.02|4460.52|4462.02|4460.52|4462.02|4460.52|4462.02|4460.52|0
1628802120000|2021-08-12 21:02:00|4462.05|4460.55|4462.02|4460.52|4462.05|4460.55|4462.02|4460.52|0
1628802180000|2021-08-12 21:03:00|4462.05|4460.55|4462.02|4460.52|4462.05|4460.55|4462.02|4460.52|0
1628802230000|2021-08-12 21:03:50|4462.07|4460.57|4462.07|4460.57|4462.07|4460.57|4462.07|4460.57|0
1628802240000|2021-08-12 21:04:00|4462.13|4460.63|4462.23|4460.73|4462.23|4460.73|4462.13|4460.63|0
1628802350000|2021-08-12 21:05:50|4462.34|4460.84|4462.23|4460.73|4462.34|4460.84|4462.12|4460.62|0
1628802430000|2021-08-12 21:07:10|4462.2|4460.7|4462.16|4460.66|4462.2|4460.7|4462.16|4460.66|0
1628802460000|2021-08-12 21:07:40|4462.23|4460.73|4462.16|4460.66|4462.23|4460.73|4462.16|4460.66|0
1628802470000|2021-08-12 21:07:50|4462.23|4460.73|4462.2|4460.7|4462.23|4460.73|4462.2|4460.7|0
1628802480000|2021-08-12 21:08:00|4462.12|4460.62|4462.16|4460.66|4462.16|4460.66|4462.12|4460.62|0
1628802520000|2021-08-12 21:08:40|4462.26|4460.76|4462.26|4460.76|4462.26|4460.76|4462.26|4460.76|0
1628802580000|2021-08-12 21:09:40|4462.12|4460.62|4462.12|4460.62|4462.12|4460.62|4462.12|4460.62|0
1628802590000|2021-08-12 21:09:50|4462.26|4460.76|4462.16|4460.66|4462.37|4460.87|4462.16|4460.66|0
1628802600000|2021-08-12 21:10:00|4461.94|4460.44|4461.94|4460.44|4461.94|4460.44|4461.94|4460.44|0
1628802640000|2021-08-12 21:10:40|4461.83|4460.33|4461.83|4460.33|4461.83|4460.33|4461.83|4460.33|0
1628802650000|2021-08-12 21:10:50|4461.9|4460.4|4461.87|4460.37|4461.9|4460.4|4461.87|4460.37|0
1628802660000|2021-08-12 21:11:00|4461.9|4460.4|4461.9|4460.4|4461.9|4460.4|4461.9|4460.4|0
1628802670000|2021-08-12 21:11:10|4461.98|4460.48|4462.12|4460.62|4462.12|4460.62|4461.98|4460.48|0
1628802690000|2021-08-12 21:11:30|4462.2|4460.7|4462.26|4460.76|4462.26|4460.76|4462.2|4460.7|0
1628802700000|2021-08-12 21:11:40|4462.23|4460.73|4462.23|4460.73|4462.23|4460.73|4462.23|4460.73|0
1628802720000|2021-08-12 21:12:00|4462.26|4460.76|4462.26|4460.76|4462.26|4460.76|4462.26|4460.76|0
1628802760000|2021-08-12 21:12:40|4462.3|4460.8|4462.3|4460.8|4462.3|4460.8|4462.3|4460.8|0
1628802790000|2021-08-12 21:13:10|4462.55|4461.05|4462.55|4461.05|4462.55|4461.05|4462.55|4461.05|0
1628802800000|2021-08-12 21:13:20|4462.7|4461.2|4462.59|4461.09|4462.7|4461.2|4462.59|4461.09|0
1628802830000|2021-08-12 21:13:50|4462.63|4461.13|4462.63|4461.13|4462.63|4461.13|4462.63|4461.13|0
1628802920000|2021-08-12 21:15:20|4462.23|4460.73|4462.23|4460.73|4462.23|4460.73|4462.23|4460.73|0
1628802940000|2021-08-12 21:15:40|4462.48|4460.98|4462.41|4460.91|4462.48|4460.98|4462.05|4460.55|0
1628802950000|2021-08-12 21:15:50|4462.45|4460.95|4462.41|4460.91|4462.45|4460.95|4462.41|4460.91|0
1628802960000|2021-08-12 21:16:00|4462.37|4460.87|4462.37|4460.87|4462.37|4460.87|4462.37|4460.87|0
1628803010000|2021-08-12 21:16:50|4461.98|4460.48|4462.37|4460.87|4462.41|4460.91|4461.98|4460.48|0
1628803110000|2021-08-12 21:18:30|4462.34|4460.84|4462.34|4460.84|4462.34|4460.84|4462.34|4460.84|0
1628803150000|2021-08-12 21:19:10|4462.16|4460.66|4462.16|4460.66|4462.16|4460.66|4462.16|4460.66|0
1628803210000|2021-08-12 21:20:10|4462.12|4460.62|4462.12|4460.62|4462.12|4460.62|4462.12|4460.62|0
1628803300000|2021-08-12 21:21:40|4462.09|4460.59|4462.09|4460.59|4462.09|4460.59|4462.09|4460.59|0
1628803310000|2021-08-12 21:21:50|4462.12|4460.62|4462.12|4460.62|4462.12|4460.62|4462.12|4460.62|0
1628803360000|2021-08-12 21:22:40|4462.09|4460.59|4462.09|4460.59|4462.09|4460.59|4462.09|4460.59|0
1628803370000|2021-08-12 21:22:50|4462.2|4460.7|4462.2|4460.7|4462.2|4460.7|4462.2|4460.7|0
1628803400000|2021-08-12 21:23:20|4462.09|4460.59|4462.09|4460.59|4462.09|4460.59|4462.09|4460.59|0
1628803410000|2021-08-12 21:23:30|4462.12|4460.62|4462.23|4460.73|4462.23|4460.73|4462.12|4460.62|0
1628803440000|2021-08-12 21:24:00|4462.45|4460.95|4462.3|4460.8|4462.45|4460.95|4462.3|4460.8|0
1628803460000|2021-08-12 21:24:20|4462.37|4460.87|4462.37|4460.87|4462.37|4460.87|4462.37|4460.87|0
1628803470000|2021-08-12 21:24:30|4462.09|4460.59|4462.09|4460.59|4462.09|4460.59|4462.09|4460.59|0
1628803480000|2021-08-12 21:24:40|4462.37|4460.87|4462.37|4460.87|4462.37|4460.87|4462.37|4460.87|0
1628803490000|2021-08-12 21:24:50|4462.34|4460.84|4462.34|4460.84|4462.34|4460.84|4462.34|4460.84|0
1628803650000|2021-08-12 21:27:30|4462.2|4460.7|4462.2|4460.7|4462.2|4460.7|4462.2|4460.7|0
1628803690000|2021-08-12 21:28:10|4462.16|4460.66|4462.16|4460.66|4462.16|4460.66|4462.16|4460.66|0
1628803720000|2021-08-12 21:28:40|4462.09|4460.59|4462.09|4460.59|4462.09|4460.59|4462.09|4460.59|0
1628803800000|2021-08-12 21:30:00|4462.05|4460.55|4462.05|4460.55|4462.05|4460.55|4462.05|4460.55|0
1628803820000|2021-08-12 21:30:20|4461.98|4460.48|4461.98|4460.48|4461.98|4460.48|4461.98|4460.48|0
1628803850000|2021-08-12 21:30:50|4462.05|4460.55|4462.05|4460.55|4462.05|4460.55|4462.05|4460.55|0
1628804070000|2021-08-12 21:34:30|4462.12|4460.62|4462.12|4460.62|4462.12|4460.62|4462.12|4460.62|0
1628804080000|2021-08-12 21:34:40|4462.16|4460.66|4462.16|4460.66|4462.16|4460.66|4462.16|4460.66|0
1628804090000|2021-08-12 21:34:50|4462.2|4460.7|4462.3|4460.8|4462.3|4460.8|4462.16|4460.66|0
1628804100000|2021-08-12 21:35:00|4462.34|4460.84|4462.34|4460.84|4462.34|4460.84|4462.34|4460.84|0
1628804110000|2021-08-12 21:35:10|4462.3|4460.8|4462.3|4460.8|4462.3|4460.8|4462.3|4460.8|0
1628804120000|2021-08-12 21:35:20|4462.34|4460.84|4462.34|4460.84|4462.34|4460.84|4462.34|4460.84|0
1628804130000|2021-08-12 21:35:30|4462.37|4460.87|4462.37|4460.87|4462.7|4461.2|4462.37|4460.87|0
1628804140000|2021-08-12 21:35:40|4462.34|4460.84|4462.34|4460.84|4462.34|4460.84|4462.34|4460.84|0
1628804280000|2021-08-12 21:38:00|4462.2|4460.7|4462.2|4460.7|4462.2|4460.7|4462.2|4460.7|0
1628804370000|2021-08-12 21:39:30|4461.98|4460.48|4461.98|4460.48|4461.98|4460.48|4461.98|4460.48|0
1628804420000|2021-08-12 21:40:20|4461.9|4460.4|4461.9|4460.4|4461.9|4460.4|4461.9|4460.4|0
1628804460000|2021-08-12 21:41:00|4461.83|4460.33|4461.83|4460.33|4461.83|4460.33|4461.83|4460.33|0
1628804540000|2021-08-12 21:42:20|4461.76|4460.26|4461.76|4460.26|4461.76|4460.26|4461.76|4460.26|0
1628804550000|2021-08-12 21:42:30|4461.83|4460.33|4461.69|4460.19|4461.83|4460.33|4461.69|4460.19|0
1628804700000|2021-08-12 21:45:00|4461.58|4460.08|4461.58|4460.08|4461.58|4460.08|4461.58|4460.08|0
1628804710000|2021-08-12 21:45:10|4461.54|4460.04|4461.54|4460.04|4461.54|4460.04|4461.54|4460.04|0
1628804730000|2021-08-12 21:45:30|4461.65|4460.15|4461.87|4460.37|4461.9|4460.4|4461.65|4460.15|0
1628804740000|2021-08-12 21:45:40|4461.8|4460.3|4461.8|4460.3|4461.8|4460.3|4461.8|4460.3|0
1628804810000|2021-08-12 21:46:50|4461.83|4460.33|4461.83|4460.33|4461.83|4460.33|4461.83|4460.33|0
1628804950000|2021-08-12 21:49:10|4461.87|4460.37|4461.87|4460.37|4461.87|4460.37|4461.87|4460.37|0
1628805010000|2021-08-12 21:50:10|4461.9|4460.4|4461.9|4460.4|4461.9|4460.4|4461.9|4460.4|0
1628805140000|2021-08-12 21:52:20|4461.87|4460.37|4461.87|4460.37|4461.87|4460.37|4461.87|4460.37|0
1628805190000|2021-08-12 21:53:10|4461.9|4460.4|4461.9|4460.4|4461.9|4460.4|4461.9|4460.4|0
1628805360000|2021-08-12 21:56:00|4461.94|4460.44|4461.9|4460.4|4461.94|4460.44|4461.9|4460.4|0
1628805540000|2021-08-12 21:59:00|4461.98|4460.48|4462.12|4460.62|4462.12|4460.62|4461.98|4460.48|0
1628805550000|2021-08-12 21:59:10|4462.09|4460.59|4462.05|4460.55|4462.09|4460.59|4462.05|4460.55|0
1628805580000|2021-08-12 21:59:40|4461.94|4460.44|4462.09|4460.59|4462.09|4460.59|4461.9|4460.4|0
1628805600000|2021-08-12 22:00:00|4461.44|4460.84|4461.19|4460.59|4461.94|4461.34|4460.94|4460.34|156
1628805610000|2021-08-12 22:00:10|4461.32|4460.72|4460.82|4460.22|4461.32|4460.72|4460.82|4460.22|58
1628805620000|2021-08-12 22:00:20|||||||||36
1628805630000|2021-08-12 22:00:30|4460.69|4460.09|4460.57|4459.97|4460.69|4460.09|4460.57|4459.97|21
1628805640000|2021-08-12 22:00:40|||||||||21
1628805650000|2021-08-12 22:00:50|||||||||6
1628805660000|2021-08-12 22:01:00|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|43
1628805670000|2021-08-12 22:01:10|||||||||5
1628805680000|2021-08-12 22:01:20|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|38
1628805690000|2021-08-12 22:01:30|||||||||10
1628805700000|2021-08-12 22:01:40|||||||||5
1628805710000|2021-08-12 22:01:50|||||||||13
1628805720000|2021-08-12 22:02:00|||||||||10
1628805730000|2021-08-12 22:02:10|||||||||6
1628805750000|2021-08-12 22:02:30|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|91
1628805770000|2021-08-12 22:02:50|||||||||12
1628805780000|2021-08-12 22:03:00|||||||||4
1628805790000|2021-08-12 22:03:10|||||||||35
1628805800000|2021-08-12 22:03:20|||||||||8
1628805810000|2021-08-12 22:03:30|||||||||13
1628805820000|2021-08-12 22:03:40|||||||||6
1628805830000|2021-08-12 22:03:50|||||||||20
1628805870000|2021-08-12 22:04:30|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|42
1628805880000|2021-08-12 22:04:40|||||||||7
1628805900000|2021-08-12 22:05:00|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|21
1628805910000|2021-08-12 22:05:10|||||||||2
1628805920000|2021-08-12 22:05:20|||||||||5
1628805930000|2021-08-12 22:05:30|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|7
1628805980000|2021-08-12 22:06:20|||||||||15
1628805990000|2021-08-12 22:06:30|||||||||4
1628806000000|2021-08-12 22:06:40|4459.57|4458.97|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|38
1628806010000|2021-08-12 22:06:50|||||||||9
1628806030000|2021-08-12 22:07:10|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|47
1628806040000|2021-08-12 22:07:20|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|6
1628806050000|2021-08-12 22:07:30|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|48
1628806090000|2021-08-12 22:08:10|||||||||5
1628806100000|2021-08-12 22:08:20|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|39
1628806120000|2021-08-12 22:08:40|||||||||6
1628806130000|2021-08-12 22:08:50|4460.07|4459.47|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|44
1628806140000|2021-08-12 22:09:00|4459.57|4458.97|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|32
1628806150000|2021-08-12 22:09:10|||||||||1
1628806190000|2021-08-12 22:09:50|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|12
1628806200000|2021-08-12 22:10:00|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|80
1628806210000|2021-08-12 22:10:10|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|5
1628806220000|2021-08-12 22:10:20|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|11
1628806250000|2021-08-12 22:10:50|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|12
1628806270000|2021-08-12 22:11:10|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|11
1628806280000|2021-08-12 22:11:20|||||||||1
1628806310000|2021-08-12 22:11:50|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|55
1628806320000|2021-08-12 22:12:00|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|0
1628806340000|2021-08-12 22:12:20|||||||||27
1628806370000|2021-08-12 22:12:50|4459.32|4458.72|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|18
1628806380000|2021-08-12 22:13:00|||||||||6
1628806390000|2021-08-12 22:13:10|||||||||1
1628806400000|2021-08-12 22:13:20|||||||||5
1628806440000|2021-08-12 22:14:00|||||||||4
1628806460000|2021-08-12 22:14:20|||||||||5
1628806470000|2021-08-12 22:14:30|||||||||3
1628806500000|2021-08-12 22:15:00|||||||||6
1628806510000|2021-08-12 22:15:10|||||||||1
1628806520000|2021-08-12 22:15:20|||||||||2
1628806540000|2021-08-12 22:15:40|||||||||4
1628806590000|2021-08-12 22:16:30|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|33
1628806610000|2021-08-12 22:16:50|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|46
1628806690000|2021-08-12 22:18:10|4459.94|4459.34|4460.32|4459.72|4460.32|4459.72|4459.94|4459.34|188
1628806700000|2021-08-12 22:18:20|4460.07|4459.47|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|42
1628806710000|2021-08-12 22:18:30|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|24
1628806720000|2021-08-12 22:18:40|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|26
1628806730000|2021-08-12 22:18:50|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|40
1628806750000|2021-08-12 22:19:10|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|104
1628806760000|2021-08-12 22:19:20|||||||||4
1628806770000|2021-08-12 22:19:30|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|11
1628806790000|2021-08-12 22:19:50|||||||||1
1628806800000|2021-08-12 22:20:00|4459.32|4458.72|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|28
1628806810000|2021-08-12 22:20:10|||||||||6
1628806820000|2021-08-12 22:20:20|4459.44|4458.84|4459.44|4458.84|4459.57|4458.97|4459.44|4458.84|15
1628806830000|2021-08-12 22:20:30|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|0
1628806860000|2021-08-12 22:21:00|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|18
1628806870000|2021-08-12 22:21:10|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|10
1628806890000|2021-08-12 22:21:30|||||||||4
1628806910000|2021-08-12 22:21:50|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|19
1628806920000|2021-08-12 22:22:00|||||||||8
1628806980000|2021-08-12 22:23:00|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|57
1628806990000|2021-08-12 22:23:10|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|6
1628807000000|2021-08-12 22:23:20|4459.69|4459.09|4459.32|4458.72|4459.69|4459.09|4459.32|4458.72|132
1628807010000|2021-08-12 22:23:30|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|1
1628807020000|2021-08-12 22:23:40|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|26
1628807040000|2021-08-12 22:24:00|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|13
1628807060000|2021-08-12 22:24:20|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|65
1628807070000|2021-08-12 22:24:30|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|52
1628807090000|2021-08-12 22:24:50|||||||||20
1628807120000|2021-08-12 22:25:20|||||||||3
1628807140000|2021-08-12 22:25:40|||||||||2
1628807160000|2021-08-12 22:26:00|||||||||4
1628807170000|2021-08-12 22:26:10|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|10
1628807180000|2021-08-12 22:26:20|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|38
1628807200000|2021-08-12 22:26:40|||||||||10
1628807260000|2021-08-12 22:27:40|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|11
1628807280000|2021-08-12 22:28:00|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|0
1628807290000|2021-08-12 22:28:10|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|16
1628807300000|2021-08-12 22:28:20|||||||||3
1628807320000|2021-08-12 22:28:40|||||||||9
1628807360000|2021-08-12 22:29:20|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|10
1628807370000|2021-08-12 22:29:30|||||||||16
1628807380000|2021-08-12 22:29:40|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|3
1628807460000|2021-08-12 22:31:00|||||||||2
1628807470000|2021-08-12 22:31:10|||||||||6
1628807480000|2021-08-12 22:31:20|||||||||1
1628807500000|2021-08-12 22:31:40|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|22
1628807510000|2021-08-12 22:31:50|||||||||15
1628807530000|2021-08-12 22:32:10|||||||||4
1628807600000|2021-08-12 22:33:20|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|14
1628807610000|2021-08-12 22:33:30|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|11
1628807620000|2021-08-12 22:33:40|||||||||1
1628807630000|2021-08-12 22:33:50|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|12
1628807670000|2021-08-12 22:34:30|||||||||1
1628807710000|2021-08-12 22:35:10|||||||||3
1628807720000|2021-08-12 22:35:20|||||||||2
1628807730000|2021-08-12 22:35:30|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|41
1628807750000|2021-08-12 22:35:50|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|44
1628807790000|2021-08-12 22:36:30|||||||||4
1628807820000|2021-08-12 22:37:00|||||||||5
1628807830000|2021-08-12 22:37:10|||||||||4
1628807850000|2021-08-12 22:37:30|||||||||9
1628807880000|2021-08-12 22:38:00|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|13
1628807890000|2021-08-12 22:38:10|||||||||2
1628807900000|2021-08-12 22:38:20|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|84
1628807910000|2021-08-12 22:38:30|||||||||3
1628807930000|2021-08-12 22:38:50|||||||||11
1628807940000|2021-08-12 22:39:00|4460.07|4459.47|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|25
1628807950000|2021-08-12 22:39:10|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.07|4459.47|6
1628807960000|2021-08-12 22:39:20|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|0
1628807980000|2021-08-12 22:39:40|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|9
1628807990000|2021-08-12 22:39:50|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|17
1628808000000|2021-08-12 22:40:00|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|41
1628808010000|2021-08-12 22:40:10|||||||||3
1628808020000|2021-08-12 22:40:20|||||||||2
1628808030000|2021-08-12 22:40:30|||||||||5
1628808070000|2021-08-12 22:41:10|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|23
1628808100000|2021-08-12 22:41:40|||||||||6
1628808130000|2021-08-12 22:42:10|||||||||10
1628808150000|2021-08-12 22:42:30|||||||||6
1628808160000|2021-08-12 22:42:40|||||||||4
1628808190000|2021-08-12 22:43:10|||||||||5
1628808210000|2021-08-12 22:43:30|||||||||7
1628808220000|2021-08-12 22:43:40|||||||||3
1628808260000|2021-08-12 22:44:20|||||||||14
1628808270000|2021-08-12 22:44:30|4460.44|4459.84|4460.32|4459.72|4460.57|4459.97|4460.32|4459.72|18
1628808280000|2021-08-12 22:44:40|||||||||4
1628808290000|2021-08-12 22:44:50|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|7
1628808300000|2021-08-12 22:45:00|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|3
1628808310000|2021-08-12 22:45:10|4460.32|4459.72|4460.57|4459.97|4460.57|4459.97|4460.32|4459.72|6
1628808320000|2021-08-12 22:45:20|||||||||3
1628808330000|2021-08-12 22:45:30|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|3
1628808340000|2021-08-12 22:45:40|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|17
1628808350000|2021-08-12 22:45:50|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.32|4459.72|12
1628808360000|2021-08-12 22:46:00|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|8
1628808390000|2021-08-12 22:46:30|||||||||7
1628808400000|2021-08-12 22:46:40|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|2
1628808410000|2021-08-12 22:46:50|||||||||17
1628808420000|2021-08-12 22:47:00|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|14
1628808430000|2021-08-12 22:47:10|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|2
1628808440000|2021-08-12 22:47:20|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|19
1628808460000|2021-08-12 22:47:40|4460.57|4459.97|4460.32|4459.72|4460.57|4459.97|4460.32|4459.72|33
1628808480000|2021-08-12 22:48:00|||||||||9
1628808490000|2021-08-12 22:48:10|||||||||5
1628808500000|2021-08-12 22:48:20|||||||||4
1628808510000|2021-08-12 22:48:30|||||||||1
1628808520000|2021-08-12 22:48:40|||||||||3
1628808540000|2021-08-12 22:49:00|||||||||5
1628808570000|2021-08-12 22:49:30|||||||||17
1628808600000|2021-08-12 22:50:00|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|30
1628808620000|2021-08-12 22:50:20|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|6
1628808640000|2021-08-12 22:50:40|||||||||2
1628808650000|2021-08-12 22:50:50|||||||||34
1628808670000|2021-08-12 22:51:10|||||||||6
1628808740000|2021-08-12 22:52:20|||||||||16
1628808800000|2021-08-12 22:53:20|||||||||2
1628808810000|2021-08-12 22:53:30|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|16
1628808820000|2021-08-12 22:53:40|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|8
1628808900000|2021-08-12 22:55:00|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|13
1628808940000|2021-08-12 22:55:40|||||||||1
1628808950000|2021-08-12 22:55:50|||||||||3
1628808960000|2021-08-12 22:56:00|||||||||9
1628808970000|2021-08-12 22:56:10|||||||||2
1628809080000|2021-08-12 22:58:00|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|20
1628809110000|2021-08-12 22:58:30|||||||||26
1628809120000|2021-08-12 22:58:40|||||||||5
1628809140000|2021-08-12 22:59:00|||||||||9
1628809150000|2021-08-12 22:59:10|||||||||2
1628809160000|2021-08-12 22:59:20|||||||||2
1628809200000|2021-08-12 23:00:00|||||||||30
1628809210000|2021-08-12 23:00:10|||||||||1
1628809240000|2021-08-12 23:00:40|||||||||14
1628809250000|2021-08-12 23:00:50|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|21
1628809270000|2021-08-12 23:01:10|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|10
1628809280000|2021-08-12 23:01:20|||||||||7
1628809310000|2021-08-12 23:01:50|||||||||9
1628809320000|2021-08-12 23:02:00|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|4
1628809330000|2021-08-12 23:02:10|||||||||4
1628809360000|2021-08-12 23:02:40|||||||||9
1628809370000|2021-08-12 23:02:50|||||||||1
1628809400000|2021-08-12 23:03:20|||||||||2
1628809460000|2021-08-12 23:04:20|||||||||8
1628809470000|2021-08-12 23:04:30|||||||||1
1628809490000|2021-08-12 23:04:50|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|21
1628809500000|2021-08-12 23:05:00|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|29
1628809510000|2021-08-12 23:05:10|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|13
1628809580000|2021-08-12 23:06:20|||||||||1
1628809590000|2021-08-12 23:06:30|||||||||8
1628809610000|2021-08-12 23:06:50|||||||||7
1628809660000|2021-08-12 23:07:40|||||||||3
1628809740000|2021-08-12 23:09:00|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|21
1628809760000|2021-08-12 23:09:20|||||||||1
1628809790000|2021-08-12 23:09:50|||||||||4
1628809810000|2021-08-12 23:10:10|||||||||1
1628809830000|2021-08-12 23:10:30|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|17
1628809840000|2021-08-12 23:10:40|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|42
1628809850000|2021-08-12 23:10:50|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|17
1628809860000|2021-08-12 23:11:00|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|39
1628809880000|2021-08-12 23:11:20|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|55
1628809910000|2021-08-12 23:11:50|||||||||18
1628809920000|2021-08-12 23:12:00|||||||||1
1628809940000|2021-08-12 23:12:20|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|22
1628809960000|2021-08-12 23:12:40|||||||||10
1628809990000|2021-08-12 23:13:10|||||||||3
1628810030000|2021-08-12 23:13:50|||||||||3
1628810040000|2021-08-12 23:14:00|||||||||1
1628810050000|2021-08-12 23:14:10|||||||||2
1628810060000|2021-08-12 23:14:20|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|12
1628810070000|2021-08-12 23:14:30|||||||||3
1628810090000|2021-08-12 23:14:50|||||||||1
1628810100000|2021-08-12 23:15:00|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|16
1628810130000|2021-08-12 23:15:30|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|9
1628810140000|2021-08-12 23:15:40|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4
1628810150000|2021-08-12 23:15:50|||||||||4
1628810180000|2021-08-12 23:16:20|||||||||4
1628810190000|2021-08-12 23:16:30|||||||||1
1628810220000|2021-08-12 23:17:00|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|20
1628810340000|2021-08-12 23:19:00|||||||||11
1628810400000|2021-08-12 23:20:00|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|8
1628810410000|2021-08-12 23:20:10|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|7
1628810420000|2021-08-12 23:20:20|||||||||5
1628810430000|2021-08-12 23:20:30|||||||||2
1628810440000|2021-08-12 23:20:40|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|7
1628810520000|2021-08-12 23:22:00|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|24
1628810530000|2021-08-12 23:22:10|||||||||1
1628810560000|2021-08-12 23:22:40|||||||||1
1628810640000|2021-08-12 23:24:00|||||||||4
1628810650000|2021-08-12 23:24:10|||||||||2
1628810660000|2021-08-12 23:24:20|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|35
1628810670000|2021-08-12 23:24:30|||||||||5
1628810700000|2021-08-12 23:25:00|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|16
1628810720000|2021-08-12 23:25:20|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|18
1628810770000|2021-08-12 23:26:10|||||||||5
1628810810000|2021-08-12 23:26:50|||||||||7
1628810930000|2021-08-12 23:28:50|||||||||1
1628810960000|2021-08-12 23:29:20|||||||||4
1628810970000|2021-08-12 23:29:30|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|19
1628810980000|2021-08-12 23:29:40|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|32
1628811000000|2021-08-12 23:30:00|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|12
1628811010000|2021-08-12 23:30:10|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|14
1628811020000|2021-08-12 23:30:20|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|26
1628811040000|2021-08-12 23:30:40|||||||||6
1628811050000|2021-08-12 23:30:50|||||||||1
1628811070000|2021-08-12 23:31:10|||||||||4
1628811100000|2021-08-12 23:31:40|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|15
1628811120000|2021-08-12 23:32:00|||||||||1
1628811130000|2021-08-12 23:32:10|4459.57|4458.97|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|18
1628811150000|2021-08-12 23:32:30|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|7
1628811170000|2021-08-12 23:32:50|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|5
1628811180000|2021-08-12 23:33:00|||||||||13
1628811190000|2021-08-12 23:33:10|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|14
1628811200000|2021-08-12 23:33:20|4459.57|4458.97|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|7
1628811210000|2021-08-12 23:33:30|||||||||8
1628811220000|2021-08-12 23:33:40|||||||||11
1628811230000|2021-08-12 23:33:50|||||||||12
1628811240000|2021-08-12 23:34:00|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|20
1628811250000|2021-08-12 23:34:10|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|12
1628811260000|2021-08-12 23:34:20|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|9
1628811270000|2021-08-12 23:34:30|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|37
1628811280000|2021-08-12 23:34:40|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|6
1628811300000|2021-08-12 23:35:00|4459.57|4458.97|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|28
1628811350000|2021-08-12 23:35:50|||||||||9
1628811360000|2021-08-12 23:36:00|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.32|4458.72|11
1628811370000|2021-08-12 23:36:10|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|12
1628811380000|2021-08-12 23:36:20|||||||||20
1628811410000|2021-08-12 23:36:50|||||||||4
1628811420000|2021-08-12 23:37:00|||||||||12
1628811430000|2021-08-12 23:37:10|||||||||10
1628811520000|2021-08-12 23:38:40|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|61
1628811530000|2021-08-12 23:38:50|||||||||2
1628811540000|2021-08-12 23:39:00|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|21
1628811550000|2021-08-12 23:39:10|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|19
1628811560000|2021-08-12 23:39:20|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|27
1628811570000|2021-08-12 23:39:30|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|105
1628811600000|2021-08-12 23:40:00|||||||||6
1628811610000|2021-08-12 23:40:10|4459.57|4458.97|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|27
1628811630000|2021-08-12 23:40:30|||||||||3
1628811640000|2021-08-12 23:40:40|4459.19|4458.59|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|51
1628811660000|2021-08-12 23:41:00|||||||||7
1628811690000|2021-08-12 23:41:30|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|18
1628811700000|2021-08-12 23:41:40|||||||||15
1628811710000|2021-08-12 23:41:50|||||||||3
1628811720000|2021-08-12 23:42:00|||||||||1
1628811730000|2021-08-12 23:42:10|||||||||5
1628811750000|2021-08-12 23:42:30|4459.19|4458.59|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|14
1628811760000|2021-08-12 23:42:40|||||||||3
1628811770000|2021-08-12 23:42:50|||||||||16
1628811780000|2021-08-12 23:43:00|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|18
1628811800000|2021-08-12 23:43:20|||||||||4
1628811820000|2021-08-12 23:43:40|||||||||6
1628811840000|2021-08-12 23:44:00|||||||||21
1628811850000|2021-08-12 23:44:10|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|36
1628811860000|2021-08-12 23:44:20|||||||||5
1628811870000|2021-08-12 23:44:30|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|20
1628811880000|2021-08-12 23:44:40|4458.82|4458.22|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|42
1628811890000|2021-08-12 23:44:50|4458.94|4458.34|4458.82|4458.22|4458.94|4458.34|4458.82|4458.22|18
1628811900000|2021-08-12 23:45:00|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|26
1628811910000|2021-08-12 23:45:10|4458.94|4458.34|4458.94|4458.34|4459.07|4458.47|4458.94|4458.34|34
1628811920000|2021-08-12 23:45:20|4459.07|4458.47|4458.94|4458.34|4459.07|4458.47|4458.82|4458.22|29
1628811930000|2021-08-12 23:45:30|4458.82|4458.22|4458.82|4458.22|4459.07|4458.47|4458.82|4458.22|10
1628811940000|2021-08-12 23:45:40|4458.69|4458.09|4458.57|4457.97|4458.69|4458.09|4458.57|4457.97|52
1628811950000|2021-08-12 23:45:50|4458.69|4458.09|4458.57|4457.97|4458.82|4458.22|4458.57|4457.97|38
1628811960000|2021-08-12 23:46:00|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.69|4458.09|1
1628811970000|2021-08-12 23:46:10|4458.69|4458.09|4458.57|4457.97|4458.69|4458.09|4458.57|4457.97|21
1628811980000|2021-08-12 23:46:20|4458.82|4458.22|4458.57|4457.97|4458.82|4458.22|4458.57|4457.97|25
1628812000000|2021-08-12 23:46:40|||||||||11
1628812040000|2021-08-12 23:47:20|4458.44|4457.84|4458.57|4457.97|4458.57|4457.97|4458.32|4457.72|57
1628812060000|2021-08-12 23:47:40|||||||||16
1628812080000|2021-08-12 23:48:00|||||||||8
1628812090000|2021-08-12 23:48:10|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.69|4458.09|25
1628812120000|2021-08-12 23:48:40|||||||||17
1628812130000|2021-08-12 23:48:50|||||||||7
1628812140000|2021-08-12 23:49:00|||||||||2
1628812170000|2021-08-12 23:49:30|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|31
1628812180000|2021-08-12 23:49:40|4458.82|4458.22|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|15
1628812190000|2021-08-12 23:49:50|4458.94|4458.34|4458.82|4458.22|4458.94|4458.34|4458.82|4458.22|3
1628812200000|2021-08-12 23:50:00|4458.69|4458.09|4458.57|4457.97|4458.69|4458.09|4458.57|4457.97|36
1628812220000|2021-08-12 23:50:20|||||||||18
1628812230000|2021-08-12 23:50:30|||||||||4
1628812240000|2021-08-12 23:50:40|4458.32|4457.72|4458.57|4457.97|4458.57|4457.97|4458.32|4457.72|66
1628812260000|2021-08-12 23:51:00|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.69|4458.09|22
1628812290000|2021-08-12 23:51:30|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|13
1628812320000|2021-08-12 23:52:00|4458.94|4458.34|4459.07|4458.47|4459.07|4458.47|4458.94|4458.34|21
1628812330000|2021-08-12 23:52:10|4458.94|4458.34|4459.07|4458.47|4459.07|4458.47|4458.94|4458.34|6
1628812340000|2021-08-12 23:52:20|4459.19|4458.59|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|36
1628812350000|2021-08-12 23:52:30|||||||||1
1628812380000|2021-08-12 23:53:00|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|59
1628812390000|2021-08-12 23:53:10|4459.19|4458.59|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|10
1628812410000|2021-08-12 23:53:30|4459.19|4458.59|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|19
1628812430000|2021-08-12 23:53:50|||||||||1
1628812440000|2021-08-12 23:54:00|||||||||2
1628812490000|2021-08-12 23:54:50|||||||||5
1628812510000|2021-08-12 23:55:10|||||||||40
1628812540000|2021-08-12 23:55:40|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|15
1628812550000|2021-08-12 23:55:50|||||||||48
1628812570000|2021-08-12 23:56:10|4458.57|4457.97|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|41
1628812590000|2021-08-12 23:56:30|||||||||2
1628812610000|2021-08-12 23:56:50|4459.07|4458.47|4458.94|4458.34|4459.07|4458.47|4458.82|4458.22|60
1628812620000|2021-08-12 23:57:00|4458.82|4458.22|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|3
1628812640000|2021-08-12 23:57:20|4458.94|4458.34|4458.82|4458.22|4458.94|4458.34|4458.82|4458.22|24
1628812670000|2021-08-12 23:57:50|||||||||26
1628812680000|2021-08-12 23:58:00|||||||||3
1628812700000|2021-08-12 23:58:20|||||||||2
1628812710000|2021-08-12 23:58:30|||||||||22
1628812740000|2021-08-12 23:59:00|4458.57|4457.97|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|41
1628812750000|2021-08-12 23:59:10|||||||||1
1628812760000|2021-08-12 23:59:20|||||||||4
1628812770000|2021-08-12 23:59:30|||||||||1
1628812780000|2021-08-12 23:59:40|4458.57|4457.97|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|21
1628812790000|2021-08-12 23:59:50|4458.57|4457.97|4458.57|4457.97|4458.82|4458.22|4458.57|4457.97|54
1628812800000|2021-08-13 00:00:00|4458.82|4458.22|4458.82|4458.22|4458.94|4458.34|4458.57|4457.97|118
1628812820000|2021-08-13 00:00:20|4458.69|4458.09|4458.57|4457.97|4458.69|4458.09|4458.57|4457.97|51
1628812830000|2021-08-13 00:00:30|4458.82|4458.22|4458.57|4457.97|4458.82|4458.22|4458.57|4457.97|16
1628812840000|2021-08-13 00:00:40|||||||||6
1628812860000|2021-08-13 00:01:00|4458.32|4457.72|4458.82|4458.22|4458.82|4458.22|4458.32|4457.72|66
1628812870000|2021-08-13 00:01:10|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|20
1628812880000|2021-08-13 00:01:20|4458.44|4457.84|4458.57|4457.97|4458.57|4457.97|4458.44|4457.84|35
1628812890000|2021-08-13 00:01:30|4458.44|4457.84|4458.57|4457.97|4458.57|4457.97|4458.44|4457.84|29
1628812900000|2021-08-13 00:01:40|4458.44|4457.84|4458.57|4457.97|4458.57|4457.97|4458.32|4457.72|20
1628812910000|2021-08-13 00:01:50|4458.44|4457.84|4458.32|4457.72|4458.57|4457.97|4458.32|4457.72|54
1628812920000|2021-08-13 00:02:00|||||||||35
1628812930000|2021-08-13 00:02:10|4458.44|4457.84|4458.57|4457.97|4458.57|4457.97|4458.32|4457.72|100
1628812950000|2021-08-13 00:02:30|4458.32|4457.72|4458.57|4457.97|4458.57|4457.97|4458.32|4457.72|52
1628812960000|2021-08-13 00:02:40|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|27
1628812980000|2021-08-13 00:03:00|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|27
1628812990000|2021-08-13 00:03:10|4458.32|4457.72|4458.32|4457.72|4458.32|4457.72|4458.32|4457.72|26
1628813030000|2021-08-13 00:03:50|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|47
1628813040000|2021-08-13 00:04:00|4458.32|4457.72|4458.57|4457.97|4458.57|4457.97|4458.32|4457.72|30
1628813050000|2021-08-13 00:04:10|||||||||6
1628813060000|2021-08-13 00:04:20|4458.32|4457.72|4458.32|4457.72|4458.32|4457.72|4458.32|4457.72|18
1628813070000|2021-08-13 00:04:30|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|26
1628813080000|2021-08-13 00:04:40|4458.32|4457.72|4458.57|4457.97|4458.57|4457.97|4458.32|4457.72|84
1628813090000|2021-08-13 00:04:50|4458.44|4457.84|4458.57|4457.97|4458.57|4457.97|4458.32|4457.72|29
1628813100000|2021-08-13 00:05:00|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|29
1628813110000|2021-08-13 00:05:10|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|16
1628813120000|2021-08-13 00:05:20|4458.32|4457.72|4458.57|4457.97|4458.57|4457.97|4458.32|4457.72|22
1628813140000|2021-08-13 00:05:40|4458.44|4457.84|4458.32|4457.72|4458.44|4457.84|4458.32|4457.72|4
1628813160000|2021-08-13 00:06:00|4458.44|4457.84|4458.57|4457.97|4458.57|4457.97|4458.44|4457.84|33
1628813170000|2021-08-13 00:06:10|4458.44|4457.84|4458.32|4457.72|4458.44|4457.84|4458.32|4457.72|15
1628813180000|2021-08-13 00:06:20|4458.44|4457.84|4458.32|4457.72|4458.57|4457.97|4458.32|4457.72|21
1628813190000|2021-08-13 00:06:30|4458.07|4457.47|4458.07|4457.47|4458.07|4457.47|4458.07|4457.47|48
1628813200000|2021-08-13 00:06:40|4457.94|4457.34|4457.82|4457.22|4457.94|4457.34|4457.82|4457.22|46
1628813210000|2021-08-13 00:06:50|4458.07|4457.47|4458.07|4457.47|4458.07|4457.47|4457.82|4457.22|66
1628813220000|2021-08-13 00:07:00|4458.32|4457.72|4458.32|4457.72|4458.57|4457.97|4458.32|4457.72|96
1628813230000|2021-08-13 00:07:10|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|4458.32|4457.72|49
1628813240000|2021-08-13 00:07:20|4458.44|4457.84|4458.44|4457.84|4458.57|4457.97|4458.32|4457.72|27
1628813250000|2021-08-13 00:07:30|4458.57|4457.97|4458.32|4457.72|4458.57|4457.97|4458.32|4457.72|19
1628813280000|2021-08-13 00:08:00|4458.19|4457.59|4458.32|4457.72|4458.32|4457.72|4458.07|4457.47|45
1628813290000|2021-08-13 00:08:10|4458.19|4457.59|4458.07|4457.47|4458.19|4457.59|4458.07|4457.47|3
1628813310000|2021-08-13 00:08:30|4457.82|4457.22|4457.82|4457.22|4457.82|4457.22|4457.82|4457.22|26
1628813330000|2021-08-13 00:08:50|4457.57|4456.97|4457.57|4456.97|4457.57|4456.97|4457.57|4456.97|57
1628813340000|2021-08-13 00:09:00|4457.82|4457.22|4457.82|4457.22|4457.82|4457.22|4457.57|4456.97|103
1628813350000|2021-08-13 00:09:10|||||||||15
1628813360000|2021-08-13 00:09:20|4457.69|4457.09|4457.82|4457.22|4457.82|4457.22|4457.69|4457.09|18
1628813370000|2021-08-13 00:09:30|4457.69|4457.09|4457.82|4457.22|4457.82|4457.22|4457.57|4456.97|21
1628813380000|2021-08-13 00:09:40|||||||||6
1628813400000|2021-08-13 00:10:00|4457.94|4457.34|4458.07|4457.47|4458.07|4457.47|4457.94|4457.34|99
1628813410000|2021-08-13 00:10:10|4458.32|4457.72|4458.32|4457.72|4458.32|4457.72|4458.32|4457.72|28
1628813420000|2021-08-13 00:10:20|4458.07|4457.47|4458.07|4457.47|4458.07|4457.47|4458.07|4457.47|14
1628813430000|2021-08-13 00:10:30|4457.82|4457.22|4457.82|4457.22|4457.94|4457.34|4457.82|4457.22|9
1628813440000|2021-08-13 00:10:40|||||||||23
1628813450000|2021-08-13 00:10:50|4457.69|4457.09|4457.57|4456.97|4457.69|4457.09|4457.57|4456.97|13
1628813460000|2021-08-13 00:11:00|4457.69|4457.09|4457.82|4457.22|4457.82|4457.22|4457.69|4457.09|36
1628813480000|2021-08-13 00:11:20|4457.69|4457.09|4457.57|4456.97|4457.69|4457.09|4457.57|4456.97|99
1628813490000|2021-08-13 00:11:30|4457.44|4456.84|4457.57|4456.97|4457.57|4456.97|4457.32|4456.72|24
1628813500000|2021-08-13 00:11:40|4457.44|4456.84|4457.32|4456.72|4457.44|4456.84|4457.32|4456.72|20
1628813510000|2021-08-13 00:11:50|4457.57|4456.97|4457.57|4456.97|4457.57|4456.97|4457.57|4456.97|23
1628813520000|2021-08-13 00:12:00|||||||||1
1628813530000|2021-08-13 00:12:10|4457.69|4457.09|4457.82|4457.22|4457.82|4457.22|4457.57|4456.97|40
1628813550000|2021-08-13 00:12:30|4457.94|4457.34|4458.07|4457.47|4458.07|4457.47|4457.94|4457.34|46
1628813560000|2021-08-13 00:12:40|4457.82|4457.22|4457.57|4456.97|4457.82|4457.22|4457.57|4456.97|28
1628813570000|2021-08-13 00:12:50|||||||||2
1628813580000|2021-08-13 00:13:00|4457.69|4457.09|4457.57|4456.97|4457.82|4457.22|4457.57|4456.97|67
1628813590000|2021-08-13 00:13:10|4457.69|4457.09|4457.82|4457.22|4457.82|4457.22|4457.69|4457.09|17
1628813600000|2021-08-13 00:13:20|4458.07|4457.47|4458.07|4457.47|4458.07|4457.47|4458.07|4457.47|11
1628813610000|2021-08-13 00:13:30|4457.94|4457.34|4458.07|4457.47|4458.07|4457.47|4457.82|4457.22|37
1628813620000|2021-08-13 00:13:40|4457.94|4457.34|4457.57|4456.97|4457.94|4457.34|4457.57|4456.97|50
1628813630000|2021-08-13 00:13:50|4457.69|4457.09|4457.82|4457.22|4457.82|4457.22|4457.57|4456.97|33
1628813640000|2021-08-13 00:14:00|4457.57|4456.97|4457.82|4457.22|4457.82|4457.22|4457.57|4456.97|36
1628813650000|2021-08-13 00:14:10|||||||||1
1628813660000|2021-08-13 00:14:20|4457.94|4457.34|4457.82|4457.22|4458.07|4457.47|4457.82|4457.22|37
1628813670000|2021-08-13 00:14:30|4457.94|4457.34|4458.07|4457.47|4458.07|4457.47|4457.82|4457.22|12
1628813680000|2021-08-13 00:14:40|||||||||1
1628813690000|2021-08-13 00:14:50|4457.82|4457.22|4457.82|4457.22|4457.94|4457.34|4457.82|4457.22|13
1628813700000|2021-08-13 00:15:00|4457.94|4457.34|4458.07|4457.47|4458.07|4457.47|4457.94|4457.34|26
1628813710000|2021-08-13 00:15:10|4457.94|4457.34|4458.32|4457.72|4458.32|4457.72|4457.94|4457.34|77
1628813720000|2021-08-13 00:15:20|4458.07|4457.47|4458.07|4457.47|4458.07|4457.47|4458.07|4457.47|28
1628813730000|2021-08-13 00:15:30|||||||||4
1628813740000|2021-08-13 00:15:40|4458.32|4457.72|4458.32|4457.72|4458.32|4457.72|4458.32|4457.72|5
1628813760000|2021-08-13 00:16:00|||||||||1
1628813770000|2021-08-13 00:16:10|4458.07|4457.47|4458.07|4457.47|4458.32|4457.72|4458.07|4457.47|35
1628813780000|2021-08-13 00:16:20|4457.82|4457.22|4457.82|4457.22|4457.82|4457.22|4457.82|4457.22|47
1628813790000|2021-08-13 00:16:30|4458.07|4457.47|4458.07|4457.47|4458.07|4457.47|4458.07|4457.47|10
1628813800000|2021-08-13 00:16:40|4457.82|4457.22|4458.07|4457.47|4458.07|4457.47|4457.82|4457.22|29
1628813810000|2021-08-13 00:16:50|||||||||1
1628813820000|2021-08-13 00:17:00|4458.19|4457.59|4458.32|4457.72|4458.32|4457.72|4458.19|4457.59|16
1628813830000|2021-08-13 00:17:10|4458.07|4457.47|4458.32|4457.72|4458.32|4457.72|4458.07|4457.47|37
1628813840000|2021-08-13 00:17:20|4458.19|4457.59|4458.07|4457.47|4458.32|4457.72|4458.07|4457.47|16
1628813850000|2021-08-13 00:17:30|4458.19|4457.59|4458.32|4457.72|4458.32|4457.72|4458.19|4457.59|3
1628813860000|2021-08-13 00:17:40|4458.19|4457.59|4458.07|4457.47|4458.32|4457.72|4458.07|4457.47|10
1628813880000|2021-08-13 00:18:00|4458.19|4457.59|4458.07|4457.47|4458.32|4457.72|4458.07|4457.47|27
1628813900000|2021-08-13 00:18:20|||||||||9
1628813910000|2021-08-13 00:18:30|||||||||4
1628813920000|2021-08-13 00:18:40|4457.94|4457.34|4457.82|4457.22|4457.94|4457.34|4457.82|4457.22|75
1628813930000|2021-08-13 00:18:50|||||||||4
1628813940000|2021-08-13 00:19:00|4458.07|4457.47|4457.82|4457.22|4458.07|4457.47|4457.82|4457.22|33
1628813950000|2021-08-13 00:19:10|4458.07|4457.47|4458.07|4457.47|4458.07|4457.47|4458.07|4457.47|14
1628813960000|2021-08-13 00:19:20|||||||||3
1628813970000|2021-08-13 00:19:30|4458.19|4457.59|4458.32|4457.72|4458.32|4457.72|4458.07|4457.47|26
1628813980000|2021-08-13 00:19:40|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|17
1628813990000|2021-08-13 00:19:50|||||||||8
1628814000000|2021-08-13 00:20:00|||||||||7
1628814010000|2021-08-13 00:20:10|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.69|4458.09|58
1628814020000|2021-08-13 00:20:20|4458.69|4458.09|4458.57|4457.97|4458.69|4458.09|4458.57|4457.97|39
1628814030000|2021-08-13 00:20:30|4458.44|4457.84|4458.32|4457.72|4458.57|4457.97|4458.32|4457.72|36
1628814040000|2021-08-13 00:20:40|4458.44|4457.84|4458.44|4457.84|4458.57|4457.97|4458.32|4457.72|23
1628814050000|2021-08-13 00:20:50|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|4458.44|4457.84|16
1628814060000|2021-08-13 00:21:00|4458.44|4457.84|4458.44|4457.84|4458.57|4457.97|4458.32|4457.72|17
1628814070000|2021-08-13 00:21:10|4458.57|4457.97|4458.32|4457.72|4458.57|4457.97|4458.32|4457.72|7
1628814080000|2021-08-13 00:21:20|||||||||15
1628814090000|2021-08-13 00:21:30|4458.19|4457.59|4458.32|4457.72|4458.32|4457.72|4458.19|4457.59|18
1628814100000|2021-08-13 00:21:40|4458.19|4457.59|4458.07|4457.47|4458.19|4457.59|4458.07|4457.47|35
1628814110000|2021-08-13 00:21:50|||||||||1
1628814120000|2021-08-13 00:22:00|4458.32|4457.72|4458.07|4457.47|4458.32|4457.72|4458.07|4457.47|63
1628814130000|2021-08-13 00:22:10|||||||||1
1628814140000|2021-08-13 00:22:20|||||||||2
1628814150000|2021-08-13 00:22:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|12
1628814160000|2021-08-13 00:22:40|4458.07|4457.47|4458.07|4457.47|4458.07|4457.47|4458.07|4457.47|3
1628814180000|2021-08-13 00:23:00|4458.32|4457.72|4458.32|4457.72|4458.32|4457.72|4458.32|4457.72|15
1628814190000|2021-08-13 00:23:10|||||||||1
1628814200000|2021-08-13 00:23:20|||||||||1
1628814210000|2021-08-13 00:23:30|4458.44|4457.84|4458.32|4457.72|4458.57|4457.97|4458.32|4457.72|24
1628814240000|2021-08-13 00:24:00|||||||||4
1628814250000|2021-08-13 00:24:10|||||||||24
1628814290000|2021-08-13 00:24:50|4458.44|4457.84|4458.32|4457.72|4458.44|4457.84|4458.32|4457.72|28
1628814300000|2021-08-13 00:25:00|4458.44|4457.84|4458.57|4457.97|4458.57|4457.97|4458.32|4457.72|15
1628814310000|2021-08-13 00:25:10|||||||||2
1628814320000|2021-08-13 00:25:20|4458.69|4458.09|4458.32|4457.72|4458.69|4458.09|4458.32|4457.72|82
1628814340000|2021-08-13 00:25:40|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.32|4457.72|22
1628814350000|2021-08-13 00:25:50|4458.32|4457.72|4458.32|4457.72|4458.32|4457.72|4458.32|4457.72|1
1628814360000|2021-08-13 00:26:00|4458.44|4457.84|4458.32|4457.72|4458.57|4457.97|4458.32|4457.72|14
1628814370000|2021-08-13 00:26:10|4458.44|4457.84|4458.32|4457.72|4458.44|4457.84|4458.32|4457.72|1
1628814380000|2021-08-13 00:26:20|||||||||3
1628814390000|2021-08-13 00:26:30|||||||||9
1628814400000|2021-08-13 00:26:40|||||||||12
1628814410000|2021-08-13 00:26:50|||||||||19
1628814420000|2021-08-13 00:27:00|||||||||11
1628814430000|2021-08-13 00:27:10|4458.07|4457.47|4458.32|4457.72|4458.32|4457.72|4458.07|4457.47|42
1628814440000|2021-08-13 00:27:20|||||||||7
1628814450000|2021-08-13 00:27:30|||||||||5
1628814460000|2021-08-13 00:27:40|||||||||7
1628814470000|2021-08-13 00:27:50|||||||||3
1628814480000|2021-08-13 00:28:00|||||||||5
1628814490000|2021-08-13 00:28:10|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|13
1628814500000|2021-08-13 00:28:20|||||||||1
1628814510000|2021-08-13 00:28:30|||||||||3
1628814520000|2021-08-13 00:28:40|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.69|4458.09|12
1628814540000|2021-08-13 00:29:00|4458.69|4458.09|4458.57|4457.97|4458.69|4458.09|4458.57|4457.97|19
1628814560000|2021-08-13 00:29:20|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.69|4458.09|7
1628814590000|2021-08-13 00:29:50|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|47
1628814600000|2021-08-13 00:30:00|||||||||31
1628814610000|2021-08-13 00:30:10|||||||||3
1628814620000|2021-08-13 00:30:20|||||||||2
1628814630000|2021-08-13 00:30:30|||||||||3
1628814650000|2021-08-13 00:30:50|4459.19|4458.59|4459.82|4459.22|4459.82|4459.22|4459.19|4458.59|148
1628814660000|2021-08-13 00:31:00|4460.07|4459.47|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|146
1628814670000|2021-08-13 00:31:10|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|20
1628814680000|2021-08-13 00:31:20|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|10
1628814700000|2021-08-13 00:31:40|||||||||8
1628814710000|2021-08-13 00:31:50|||||||||1
1628814720000|2021-08-13 00:32:00|||||||||3
1628814730000|2021-08-13 00:32:10|4459.57|4458.97|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|51
1628814750000|2021-08-13 00:32:30|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|24
1628814770000|2021-08-13 00:32:50|||||||||1
1628814780000|2021-08-13 00:33:00|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|62
1628814800000|2021-08-13 00:33:20|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|16
1628814810000|2021-08-13 00:33:30|||||||||20
1628814840000|2021-08-13 00:34:00|4459.94|4459.34|4459.94|4459.34|4460.07|4459.47|4459.94|4459.34|13
1628814850000|2021-08-13 00:34:10|4459.82|4459.22|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|7
1628814860000|2021-08-13 00:34:20|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.82|4459.22|20
1628814880000|2021-08-13 00:34:40|||||||||1
1628814890000|2021-08-13 00:34:50|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|1
1628814900000|2021-08-13 00:35:00|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|20
1628814910000|2021-08-13 00:35:10|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|7
1628814920000|2021-08-13 00:35:20|||||||||8
1628814930000|2021-08-13 00:35:30|||||||||5
1628814950000|2021-08-13 00:35:50|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|14
1628814960000|2021-08-13 00:36:00|||||||||10
1628814970000|2021-08-13 00:36:10|||||||||2
1628814980000|2021-08-13 00:36:20|4460.07|4459.47|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|20
1628814990000|2021-08-13 00:36:30|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|10
1628815000000|2021-08-13 00:36:40|||||||||7
1628815020000|2021-08-13 00:37:00|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|67
1628815030000|2021-08-13 00:37:10|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|16
1628815050000|2021-08-13 00:37:30|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|13
1628815060000|2021-08-13 00:37:40|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|9
1628815080000|2021-08-13 00:38:00|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|32
1628815120000|2021-08-13 00:38:40|||||||||3
1628815130000|2021-08-13 00:38:50|||||||||2
1628815140000|2021-08-13 00:39:00|||||||||18
1628815150000|2021-08-13 00:39:10|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.82|4459.22|25
1628815170000|2021-08-13 00:39:30|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|39
1628815180000|2021-08-13 00:39:40|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|11
1628815190000|2021-08-13 00:39:50|||||||||12
1628815200000|2021-08-13 00:40:00|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|44
1628815210000|2021-08-13 00:40:10|||||||||5
1628815220000|2021-08-13 00:40:20|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|36
1628815230000|2021-08-13 00:40:30|||||||||18
1628815240000|2021-08-13 00:40:40|4458.94|4458.34|4459.07|4458.47|4459.07|4458.47|4458.94|4458.34|14
1628815260000|2021-08-13 00:41:00|||||||||5
1628815270000|2021-08-13 00:41:10|4458.94|4458.34|4458.82|4458.22|4458.94|4458.34|4458.82|4458.22|9
1628815280000|2021-08-13 00:41:20|4458.94|4458.34|4459.07|4458.47|4459.07|4458.47|4458.94|4458.34|22
1628815290000|2021-08-13 00:41:30|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|45
1628815300000|2021-08-13 00:41:40|4459.19|4458.59|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|3
1628815310000|2021-08-13 00:41:50|4459.19|4458.59|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|5
1628815320000|2021-08-13 00:42:00|||||||||3
1628815350000|2021-08-13 00:42:30|||||||||3
1628815370000|2021-08-13 00:42:50|||||||||4
1628815380000|2021-08-13 00:43:00|||||||||2
1628815390000|2021-08-13 00:43:10|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|34
1628815400000|2021-08-13 00:43:20|4459.07|4458.47|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|18
1628815410000|2021-08-13 00:43:30|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|30
1628815420000|2021-08-13 00:43:40|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|2
1628815430000|2021-08-13 00:43:50|||||||||5
1628815440000|2021-08-13 00:44:00|||||||||4
1628815450000|2021-08-13 00:44:10|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|8
1628815460000|2021-08-13 00:44:20|4459.32|4458.72|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|16
1628815470000|2021-08-13 00:44:30|||||||||7
1628815490000|2021-08-13 00:44:50|||||||||11
1628815500000|2021-08-13 00:45:00|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|16
1628815510000|2021-08-13 00:45:10|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|19
1628815520000|2021-08-13 00:45:20|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|5
1628815530000|2021-08-13 00:45:30|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|13
1628815540000|2021-08-13 00:45:40|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|14
1628815550000|2021-08-13 00:45:50|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|14
1628815560000|2021-08-13 00:46:00|4459.32|4458.72|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|29
1628815570000|2021-08-13 00:46:10|||||||||2
1628815580000|2021-08-13 00:46:20|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|18
1628815590000|2021-08-13 00:46:30|||||||||5
1628815610000|2021-08-13 00:46:50|||||||||2
1628815620000|2021-08-13 00:47:00|4458.94|4458.34|4458.82|4458.22|4458.94|4458.34|4458.82|4458.22|19
1628815630000|2021-08-13 00:47:10|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|5
1628815650000|2021-08-13 00:47:30|||||||||14
1628815660000|2021-08-13 00:47:40|4459.19|4458.59|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|0
1628815670000|2021-08-13 00:47:50|4459.19|4458.59|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|0
1628815680000|2021-08-13 00:48:00|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|2
1628815690000|2021-08-13 00:48:10|4459.19|4458.59|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|8
1628815710000|2021-08-13 00:48:30|4459.32|4458.72|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|74
1628815730000|2021-08-13 00:48:50|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|7
1628815740000|2021-08-13 00:49:00|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|4
1628815750000|2021-08-13 00:49:10|4459.19|4458.59|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|1
1628815770000|2021-08-13 00:49:30|||||||||1
1628815780000|2021-08-13 00:49:40|||||||||1
1628815790000|2021-08-13 00:49:50|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|17
1628815800000|2021-08-13 00:50:00|4459.19|4458.59|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|49
1628815840000|2021-08-13 00:50:40|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|11
1628815850000|2021-08-13 00:50:50|||||||||2
1628815860000|2021-08-13 00:51:00|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|23
1628815880000|2021-08-13 00:51:20|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|7
1628815890000|2021-08-13 00:51:30|4459.57|4458.97|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|88
1628815900000|2021-08-13 00:51:40|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|15
1628815910000|2021-08-13 00:51:50|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|17
1628815920000|2021-08-13 00:52:00|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|12
1628815930000|2021-08-13 00:52:10|4459.44|4458.84|4459.57|4458.97|4459.82|4459.22|4459.44|4458.84|73
1628815940000|2021-08-13 00:52:20|||||||||1
1628815950000|2021-08-13 00:52:30|||||||||5
1628815960000|2021-08-13 00:52:40|4459.69|4459.09|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|15
1628815970000|2021-08-13 00:52:50|||||||||4
1628815980000|2021-08-13 00:53:00|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|19
1628815990000|2021-08-13 00:53:10|4459.07|4458.47|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|46
1628816000000|2021-08-13 00:53:20|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|32
1628816010000|2021-08-13 00:53:30|4459.07|4458.47|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|13
1628816020000|2021-08-13 00:53:40|4459.07|4458.47|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|13
1628816030000|2021-08-13 00:53:50|4459.07|4458.47|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|31
1628816040000|2021-08-13 00:54:00|||||||||9
1628816050000|2021-08-13 00:54:10|4459.32|4458.72|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|20
1628816060000|2021-08-13 00:54:20|||||||||4
1628816070000|2021-08-13 00:54:30|||||||||4
1628816080000|2021-08-13 00:54:40|||||||||8
1628816090000|2021-08-13 00:54:50|4459.19|4458.59|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|11
1628816100000|2021-08-13 00:55:00|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|10
1628816110000|2021-08-13 00:55:10|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|6
1628816130000|2021-08-13 00:55:30|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|44
1628816140000|2021-08-13 00:55:40|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|12
1628816150000|2021-08-13 00:55:50|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|4
1628816160000|2021-08-13 00:56:00|||||||||1
1628816170000|2021-08-13 00:56:10|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.32|4458.72|13
1628816180000|2021-08-13 00:56:20|4459.57|4458.97|4459.69|4459.09|4459.82|4459.22|4459.57|4458.97|35
1628816190000|2021-08-13 00:56:30|4459.57|4458.97|4459.69|4459.09|4459.69|4459.09|4459.57|4458.97|1
1628816200000|2021-08-13 00:56:40|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|2
1628816220000|2021-08-13 00:57:00|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|14
1628816230000|2021-08-13 00:57:10|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|22
1628816240000|2021-08-13 00:57:20|4459.19|4458.59|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|7
1628816250000|2021-08-13 00:57:30|4459.19|4458.59|4459.19|4458.59|4459.32|4458.72|4459.07|4458.47|32
1628816260000|2021-08-13 00:57:40|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|17
1628816280000|2021-08-13 00:58:00|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|3
1628816290000|2021-08-13 00:58:10|4459.19|4458.59|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|4
1628816320000|2021-08-13 00:58:40|||||||||4
1628816330000|2021-08-13 00:58:50|||||||||5
1628816340000|2021-08-13 00:59:00|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|23
1628816360000|2021-08-13 00:59:20|||||||||1
1628816370000|2021-08-13 00:59:30|||||||||47
1628816380000|2021-08-13 00:59:40|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|13
1628816390000|2021-08-13 00:59:50|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|12
1628816400000|2021-08-13 01:00:00|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|22
1628816410000|2021-08-13 01:00:10|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|26
1628816420000|2021-08-13 01:00:20|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|20
1628816430000|2021-08-13 01:00:30|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|13
1628816460000|2021-08-13 01:01:00|||||||||13
1628816480000|2021-08-13 01:01:20|4459.07|4458.47|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|35
1628816510000|2021-08-13 01:01:50|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|15
1628816520000|2021-08-13 01:02:00|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|3
1628816540000|2021-08-13 01:02:20|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|25
1628816570000|2021-08-13 01:02:50|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|14
1628816580000|2021-08-13 01:03:00|4459.44|4458.84|4459.44|4458.84|4459.57|4458.97|4459.32|4458.72|74
1628816590000|2021-08-13 01:03:10|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|0
1628816600000|2021-08-13 01:03:20|4459.19|4458.59|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|36
1628816610000|2021-08-13 01:03:30|||||||||2
1628816620000|2021-08-13 01:03:40|4458.82|4458.22|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|25
1628816630000|2021-08-13 01:03:50|||||||||8
1628816640000|2021-08-13 01:04:00|4458.94|4458.34|4458.82|4458.22|4458.94|4458.34|4458.82|4458.22|15
1628816650000|2021-08-13 01:04:10|||||||||4
1628816710000|2021-08-13 01:05:10|4458.57|4457.97|4458.57|4457.97|4458.69|4458.09|4458.57|4457.97|70
1628816730000|2021-08-13 01:05:30|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|14
1628816740000|2021-08-13 01:05:40|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|10
1628816750000|2021-08-13 01:05:50|4458.94|4458.34|4458.82|4458.22|4458.94|4458.34|4458.82|4458.22|17
1628816760000|2021-08-13 01:06:00|4458.94|4458.34|4458.82|4458.22|4458.94|4458.34|4458.82|4458.22|3
1628816770000|2021-08-13 01:06:10|||||||||1
1628816790000|2021-08-13 01:06:30|4458.57|4457.97|4458.69|4458.09|4458.82|4458.22|4458.57|4457.97|34
1628816800000|2021-08-13 01:06:40|4458.57|4457.97|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|9
1628816810000|2021-08-13 01:06:50|||||||||7
1628816820000|2021-08-13 01:07:00|4458.94|4458.34|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|25
1628816830000|2021-08-13 01:07:10|4458.82|4458.22|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|10
1628816850000|2021-08-13 01:07:30|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|31
1628816880000|2021-08-13 01:08:00|||||||||11
1628816890000|2021-08-13 01:08:10|4458.69|4458.09|4458.57|4457.97|4458.69|4458.09|4458.57|4457.97|17
1628816900000|2021-08-13 01:08:20|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.69|4458.09|10
1628816910000|2021-08-13 01:08:30|||||||||2
1628816930000|2021-08-13 01:08:50|||||||||1
1628816940000|2021-08-13 01:09:00|4458.94|4458.34|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|64
1628816950000|2021-08-13 01:09:10|4458.94|4458.34|4458.82|4458.22|4458.94|4458.34|4458.82|4458.22|26
1628817010000|2021-08-13 01:10:10|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|19
1628817020000|2021-08-13 01:10:20|||||||||2
1628817040000|2021-08-13 01:10:40|||||||||1
1628817050000|2021-08-13 01:10:50|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|33
1628817060000|2021-08-13 01:11:00|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|17
1628817070000|2021-08-13 01:11:10|4458.69|4458.09|4458.57|4457.97|4458.82|4458.22|4458.57|4457.97|16
1628817100000|2021-08-13 01:11:40|||||||||1
1628817110000|2021-08-13 01:11:50|||||||||25
1628817120000|2021-08-13 01:12:00|||||||||3
1628817140000|2021-08-13 01:12:20|||||||||1
1628817150000|2021-08-13 01:12:30|4458.32|4457.72|4458.57|4457.97|4458.57|4457.97|4458.32|4457.72|82
1628817160000|2021-08-13 01:12:40|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|7
1628817170000|2021-08-13 01:12:50|4458.32|4457.72|4458.44|4457.84|4458.57|4457.97|4458.32|4457.72|16
1628817180000|2021-08-13 01:13:00|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|0
1628817220000|2021-08-13 01:13:40|4458.44|4457.84|4458.57|4457.97|4458.57|4457.97|4458.32|4457.72|18
1628817230000|2021-08-13 01:13:50|4458.44|4457.84|4458.32|4457.72|4458.44|4457.84|4458.32|4457.72|56
1628817240000|2021-08-13 01:14:00|4458.07|4457.47|4458.07|4457.47|4458.07|4457.47|4458.07|4457.47|19
1628817250000|2021-08-13 01:14:10|4458.19|4457.59|4458.19|4457.59|4458.32|4457.72|4458.07|4457.47|57
1628817260000|2021-08-13 01:14:20|4458.32|4457.72|4458.07|4457.47|4458.32|4457.72|4458.07|4457.47|19
1628817270000|2021-08-13 01:14:30|4458.19|4457.59|4458.19|4457.59|4458.32|4457.72|4458.19|4457.59|17
1628817280000|2021-08-13 01:14:40|4458.32|4457.72|4458.32|4457.72|4458.32|4457.72|4458.19|4457.59|8
1628817290000|2021-08-13 01:14:50|||||||||2
1628817300000|2021-08-13 01:15:00|4458.19|4457.59|4458.32|4457.72|4458.32|4457.72|4458.07|4457.47|42
1628817310000|2021-08-13 01:15:10|||||||||1
1628817320000|2021-08-13 01:15:20|||||||||6
1628817330000|2021-08-13 01:15:30|||||||||6
1628817340000|2021-08-13 01:15:40|||||||||3
1628817350000|2021-08-13 01:15:50|4458.44|4457.84|4458.57|4457.97|4458.57|4457.97|4458.32|4457.72|27
1628817360000|2021-08-13 01:16:00|4458.69|4458.09|4458.57|4457.97|4458.82|4458.22|4458.57|4457.97|66
1628817370000|2021-08-13 01:16:10|||||||||1
1628817380000|2021-08-13 01:16:20|||||||||27
1628817390000|2021-08-13 01:16:30|4458.44|4457.84|4458.57|4457.97|4458.57|4457.97|4458.32|4457.72|25
1628817400000|2021-08-13 01:16:40|||||||||4
1628817410000|2021-08-13 01:16:50|4458.44|4457.84|4458.44|4457.84|4458.57|4457.97|4458.32|4457.72|28
1628817420000|2021-08-13 01:17:00|4458.57|4457.97|4458.44|4457.84|4458.57|4457.97|4458.32|4457.72|15
1628817430000|2021-08-13 01:17:10|4458.32|4457.72|4458.32|4457.72|4458.44|4457.84|4458.32|4457.72|7
1628817440000|2021-08-13 01:17:20|4458.44|4457.84|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|41
1628817450000|2021-08-13 01:17:30|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|0
1628817460000|2021-08-13 01:17:40|4458.69|4458.09|4458.57|4457.97|4458.82|4458.22|4458.57|4457.97|17
1628817470000|2021-08-13 01:17:50|||||||||1
1628817480000|2021-08-13 01:18:00|4458.44|4457.84|4458.32|4457.72|4458.57|4457.97|4458.32|4457.72|24
1628817490000|2021-08-13 01:18:10|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|18
1628817510000|2021-08-13 01:18:30|4458.44|4457.84|4458.57|4457.97|4458.57|4457.97|4458.32|4457.72|20
1628817520000|2021-08-13 01:18:40|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|21
1628817540000|2021-08-13 01:19:00|||||||||3
1628817550000|2021-08-13 01:19:10|||||||||70
1628817560000|2021-08-13 01:19:20|||||||||1
1628817570000|2021-08-13 01:19:30|4458.57|4457.97|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|30
1628817590000|2021-08-13 01:19:50|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|5
1628817600000|2021-08-13 01:20:00|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|7
1628817610000|2021-08-13 01:20:10|||||||||2
1628817620000|2021-08-13 01:20:20|4458.94|4458.34|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|33
1628817630000|2021-08-13 01:20:30|4458.82|4458.22|4458.82|4458.22|4459.07|4458.47|4458.82|4458.22|5
1628817640000|2021-08-13 01:20:40|4458.94|4458.34|4459.07|4458.47|4459.07|4458.47|4458.94|4458.34|1
1628817650000|2021-08-13 01:20:50|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|20
1628817660000|2021-08-13 01:21:00|4458.57|4457.97|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|18
1628817670000|2021-08-13 01:21:10|4458.94|4458.34|4458.82|4458.22|4458.94|4458.34|4458.82|4458.22|17
1628817680000|2021-08-13 01:21:20|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|5
1628817690000|2021-08-13 01:21:30|4458.82|4458.22|4458.57|4457.97|4458.82|4458.22|4458.57|4457.97|32
1628817710000|2021-08-13 01:21:50|4458.69|4458.09|4458.57|4457.97|4458.69|4458.09|4458.57|4457.97|5
1628817720000|2021-08-13 01:22:00|4458.69|4458.09|4458.69|4458.09|4458.82|4458.22|4458.57|4457.97|4
1628817730000|2021-08-13 01:22:10|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|18
1628817740000|2021-08-13 01:22:20|4458.69|4458.09|4458.57|4457.97|4458.69|4458.09|4458.57|4457.97|16
1628817750000|2021-08-13 01:22:30|4458.69|4458.09|4458.57|4457.97|4458.82|4458.22|4458.57|4457.97|26
1628817770000|2021-08-13 01:22:50|4458.69|4458.09|4458.57|4457.97|4458.69|4458.09|4458.57|4457.97|16
1628817790000|2021-08-13 01:23:10|4458.69|4458.09|4458.57|4457.97|4458.82|4458.22|4458.57|4457.97|20
1628817810000|2021-08-13 01:23:30|||||||||1
1628817820000|2021-08-13 01:23:40|||||||||1
1628817840000|2021-08-13 01:24:00|||||||||7
1628817860000|2021-08-13 01:24:20|||||||||16
1628817880000|2021-08-13 01:24:40|||||||||1
1628817890000|2021-08-13 01:24:50|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|21
1628817900000|2021-08-13 01:25:00|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|15
1628817910000|2021-08-13 01:25:10|||||||||3
1628817920000|2021-08-13 01:25:20|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|39
1628817940000|2021-08-13 01:25:40|4458.94|4458.34|4458.82|4458.22|4458.94|4458.34|4458.82|4458.22|43
1628817950000|2021-08-13 01:25:50|||||||||5
1628817960000|2021-08-13 01:26:00|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|20
1628817970000|2021-08-13 01:26:10|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|0
1628817980000|2021-08-13 01:26:20|4458.69|4458.09|4458.57|4457.97|4458.69|4458.09|4458.57|4457.97|6
1628817990000|2021-08-13 01:26:30|||||||||23
1628818000000|2021-08-13 01:26:40|4458.44|4457.84|4458.57|4457.97|4458.57|4457.97|4458.44|4457.84|5
1628818010000|2021-08-13 01:26:50|||||||||3
1628818020000|2021-08-13 01:27:00|4458.44|4457.84|4458.57|4457.97|4458.57|4457.97|4458.44|4457.84|13
1628818030000|2021-08-13 01:27:10|||||||||3
1628818040000|2021-08-13 01:27:20|||||||||3
1628818060000|2021-08-13 01:27:40|||||||||23
1628818070000|2021-08-13 01:27:50|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.69|4458.09|19
1628818080000|2021-08-13 01:28:00|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|13
1628818090000|2021-08-13 01:28:10|4458.69|4458.09|4458.57|4457.97|4458.69|4458.09|4458.57|4457.97|6
1628818100000|2021-08-13 01:28:20|4458.69|4458.09|4458.57|4457.97|4458.69|4458.09|4458.57|4457.97|4
1628818110000|2021-08-13 01:28:30|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.69|4458.09|3
1628818130000|2021-08-13 01:28:50|||||||||10
1628818140000|2021-08-13 01:29:00|4458.94|4458.34|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|31
1628818150000|2021-08-13 01:29:10|||||||||1
1628818160000|2021-08-13 01:29:20|||||||||9
1628818170000|2021-08-13 01:29:30|4458.94|4458.34|4458.82|4458.22|4458.94|4458.34|4458.82|4458.22|10
1628818180000|2021-08-13 01:29:40|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.69|4458.09|46
1628818200000|2021-08-13 01:30:00|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|39
1628818210000|2021-08-13 01:30:10|4458.94|4458.34|4458.94|4458.34|4459.07|4458.47|4458.82|4458.22|35
1628818220000|2021-08-13 01:30:20|4458.82|4458.22|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|13
1628818230000|2021-08-13 01:30:30|4459.19|4458.59|4459.32|4458.72|4459.57|4458.97|4459.19|4458.59|136
1628818240000|2021-08-13 01:30:40|4459.07|4458.47|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|87
1628818250000|2021-08-13 01:30:50|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|17
1628818260000|2021-08-13 01:31:00|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|89
1628818270000|2021-08-13 01:31:10|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|23
1628818280000|2021-08-13 01:31:20|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|36
1628818290000|2021-08-13 01:31:30|4459.07|4458.47|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|49
1628818300000|2021-08-13 01:31:40|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|11
1628818320000|2021-08-13 01:32:00|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|24
1628818330000|2021-08-13 01:32:10|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|38
1628818340000|2021-08-13 01:32:20|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|3
1628818350000|2021-08-13 01:32:30|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|10
1628818360000|2021-08-13 01:32:40|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|20
1628818370000|2021-08-13 01:32:50|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|35
1628818380000|2021-08-13 01:33:00|4459.32|4458.72|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|18
1628818390000|2021-08-13 01:33:10|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|24
1628818400000|2021-08-13 01:33:20|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.07|4458.47|9
1628818410000|2021-08-13 01:33:30|4459.07|4458.47|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|14
1628818420000|2021-08-13 01:33:40|4459.19|4458.59|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|4
1628818440000|2021-08-13 01:34:00|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|7
1628818450000|2021-08-13 01:34:10|4459.19|4458.59|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|19
1628818460000|2021-08-13 01:34:20|4459.19|4458.59|4459.19|4458.59|4459.32|4458.72|4459.07|4458.47|10
1628818470000|2021-08-13 01:34:30|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|3
1628818490000|2021-08-13 01:34:50|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|22
1628818510000|2021-08-13 01:35:10|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|24
1628818520000|2021-08-13 01:35:20|4459.19|4458.59|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|17
1628818530000|2021-08-13 01:35:30|4459.19|4458.59|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|12
1628818540000|2021-08-13 01:35:40|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|8
1628818550000|2021-08-13 01:35:50|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|11
1628818560000|2021-08-13 01:36:00|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|18
1628818570000|2021-08-13 01:36:10|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|19
1628818580000|2021-08-13 01:36:20|4458.94|4458.34|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|25
1628818590000|2021-08-13 01:36:30|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4
1628818600000|2021-08-13 01:36:40|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|0
1628818610000|2021-08-13 01:36:50|4458.94|4458.34|4458.94|4458.34|4459.07|4458.47|4458.94|4458.34|16
1628818620000|2021-08-13 01:37:00|4459.07|4458.47|4458.82|4458.22|4459.07|4458.47|4458.82|4458.22|6
1628818640000|2021-08-13 01:37:20|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|27
1628818650000|2021-08-13 01:37:30|4458.82|4458.22|4458.94|4458.34|4458.94|4458.34|4458.82|4458.22|20
1628818660000|2021-08-13 01:37:40|4458.82|4458.22|4458.82|4458.22|4458.94|4458.34|4458.82|4458.22|14
1628818670000|2021-08-13 01:37:50|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.69|4458.09|14
1628818680000|2021-08-13 01:38:00|4458.69|4458.09|4458.57|4457.97|4458.82|4458.22|4458.57|4457.97|53
1628818690000|2021-08-13 01:38:10|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|10
1628818700000|2021-08-13 01:38:20|||||||||1
1628818710000|2021-08-13 01:38:30|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|32
1628818720000|2021-08-13 01:38:40|4459.32|4458.72|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|187
1628818730000|2021-08-13 01:38:50|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|18
1628818740000|2021-08-13 01:39:00|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|26
1628818750000|2021-08-13 01:39:10|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|58
1628818760000|2021-08-13 01:39:20|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|21
1628818770000|2021-08-13 01:39:30|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|11
1628818780000|2021-08-13 01:39:40|||||||||18
1628818800000|2021-08-13 01:40:00|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|43
1628818810000|2021-08-13 01:40:10|||||||||1
1628818820000|2021-08-13 01:40:20|4459.32|4458.72|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|16
1628818830000|2021-08-13 01:40:30|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|14
1628818850000|2021-08-13 01:40:50|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|14
1628818860000|2021-08-13 01:41:00|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|10
1628818870000|2021-08-13 01:41:10|4459.07|4458.47|4459.19|4458.59|4459.32|4458.72|4459.07|4458.47|38
1628818880000|2021-08-13 01:41:20|4459.07|4458.47|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|6
1628818890000|2021-08-13 01:41:30|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|2
1628818900000|2021-08-13 01:41:40|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.32|4458.72|14
1628818910000|2021-08-13 01:41:50|4459.32|4458.72|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|4
1628818920000|2021-08-13 01:42:00|4459.07|4458.47|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|34
1628818930000|2021-08-13 01:42:10|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|12
1628818940000|2021-08-13 01:42:20|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|3
1628818950000|2021-08-13 01:42:30|4459.57|4458.97|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|29
1628818960000|2021-08-13 01:42:40|||||||||1
1628818970000|2021-08-13 01:42:50|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|13
1628818980000|2021-08-13 01:43:00|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|8
1628818990000|2021-08-13 01:43:10|4459.82|4459.22|4459.69|4459.09|4459.82|4459.22|4459.57|4458.97|15
1628819000000|2021-08-13 01:43:20|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|14
1628819020000|2021-08-13 01:43:40|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|17
1628819030000|2021-08-13 01:43:50|||||||||3
1628819060000|2021-08-13 01:44:20|4459.69|4459.09|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|39
1628819070000|2021-08-13 01:44:30|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|7
1628819090000|2021-08-13 01:44:50|||||||||43
1628819100000|2021-08-13 01:45:00|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|55
1628819110000|2021-08-13 01:45:10|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|33
1628819120000|2021-08-13 01:45:20|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|55
1628819130000|2021-08-13 01:45:30|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|34
1628819140000|2021-08-13 01:45:40|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|38
1628819150000|2021-08-13 01:45:50|4459.82|4459.22|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|12
1628819160000|2021-08-13 01:46:00|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|43
1628819170000|2021-08-13 01:46:10|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|31
1628819180000|2021-08-13 01:46:20|4459.57|4458.97|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|12
1628819190000|2021-08-13 01:46:30|||||||||18
1628819200000|2021-08-13 01:46:40|4459.44|4458.84|4459.44|4458.84|4459.57|4458.97|4459.32|4458.72|14
1628819210000|2021-08-13 01:46:50|4459.32|4458.72|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|2
1628819220000|2021-08-13 01:47:00|||||||||2
1628819230000|2021-08-13 01:47:10|||||||||12
1628819240000|2021-08-13 01:47:20|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|18
1628819250000|2021-08-13 01:47:30|||||||||25
1628819260000|2021-08-13 01:47:40|4459.94|4459.34|4459.94|4459.34|4460.07|4459.47|4459.94|4459.34|9
1628819270000|2021-08-13 01:47:50|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|0
1628819280000|2021-08-13 01:48:00|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|29
1628819300000|2021-08-13 01:48:20|4459.57|4458.97|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|19
1628819310000|2021-08-13 01:48:30|||||||||8
1628819320000|2021-08-13 01:48:40|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|12
1628819330000|2021-08-13 01:48:50|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|19
1628819340000|2021-08-13 01:49:00|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|12
1628819350000|2021-08-13 01:49:10|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|11
1628819360000|2021-08-13 01:49:20|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|12
1628819370000|2021-08-13 01:49:30|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|10
1628819380000|2021-08-13 01:49:40|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|6
1628819390000|2021-08-13 01:49:50|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|31
1628819400000|2021-08-13 01:50:00|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|8
1628819410000|2021-08-13 01:50:10|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|21
1628819420000|2021-08-13 01:50:20|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|3
1628819440000|2021-08-13 01:50:40|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|39
1628819450000|2021-08-13 01:50:50|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|0
1628819480000|2021-08-13 01:51:20|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|12
1628819500000|2021-08-13 01:51:40|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|29
1628819510000|2021-08-13 01:51:50|||||||||3
1628819520000|2021-08-13 01:52:00|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|38
1628819530000|2021-08-13 01:52:10|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|10
1628819540000|2021-08-13 01:52:20|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|9
1628819560000|2021-08-13 01:52:40|4459.94|4459.34|4459.94|4459.34|4460.07|4459.47|4459.82|4459.22|5
1628819570000|2021-08-13 01:52:50|4459.82|4459.22|4459.94|4459.34|4459.94|4459.34|4459.82|4459.22|13
1628819580000|2021-08-13 01:53:00|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|0
1628819590000|2021-08-13 01:53:10|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|16
1628819600000|2021-08-13 01:53:20|||||||||40
1628819610000|2021-08-13 01:53:30|4459.94|4459.34|4459.94|4459.34|4460.07|4459.47|4459.82|4459.22|46
1628819620000|2021-08-13 01:53:40|4459.82|4459.22|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|8
1628819630000|2021-08-13 01:53:50|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|4
1628819640000|2021-08-13 01:54:00|||||||||2
1628819650000|2021-08-13 01:54:10|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|31
1628819660000|2021-08-13 01:54:20|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|1
1628819670000|2021-08-13 01:54:30|||||||||1
1628819680000|2021-08-13 01:54:40|||||||||41
1628819710000|2021-08-13 01:55:10|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|24
1628819720000|2021-08-13 01:55:20|4459.32|4458.72|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|19
1628819730000|2021-08-13 01:55:30|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|3
1628819740000|2021-08-13 01:55:40|||||||||1
1628819760000|2021-08-13 01:56:00|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|9
1628819770000|2021-08-13 01:56:10|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|31
1628819790000|2021-08-13 01:56:30|4459.44|4458.84|4459.44|4458.84|4459.57|4458.97|4459.32|4458.72|69
1628819800000|2021-08-13 01:56:40|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|0
1628819810000|2021-08-13 01:56:50|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|7
1628819820000|2021-08-13 01:57:00|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|7
1628819840000|2021-08-13 01:57:20|||||||||28
1628819850000|2021-08-13 01:57:30|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|5
1628819860000|2021-08-13 01:57:40|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|4
1628819870000|2021-08-13 01:57:50|||||||||2
1628819880000|2021-08-13 01:58:00|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|16
1628819890000|2021-08-13 01:58:10|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|11
1628819900000|2021-08-13 01:58:20|||||||||1
1628819910000|2021-08-13 01:58:30|||||||||2
1628819930000|2021-08-13 01:58:50|||||||||1
1628819950000|2021-08-13 01:59:10|||||||||3
1628819970000|2021-08-13 01:59:30|4459.32|4458.72|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|44
1628819990000|2021-08-13 01:59:50|||||||||25
1628820000000|2021-08-13 02:00:00|||||||||5
1628820010000|2021-08-13 02:00:10|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|14
1628820030000|2021-08-13 02:00:30|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|17
1628820040000|2021-08-13 02:00:40|4459.32|4458.72|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|17
1628820050000|2021-08-13 02:00:50|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|12
1628820060000|2021-08-13 02:01:00|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|9
1628820070000|2021-08-13 02:01:10|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|15
1628820080000|2021-08-13 02:01:20|||||||||7
1628820090000|2021-08-13 02:01:30|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|41
1628820110000|2021-08-13 02:01:50|||||||||2
1628820120000|2021-08-13 02:02:00|4459.82|4459.22|4459.69|4459.09|4459.82|4459.22|4459.57|4458.97|45
1628820130000|2021-08-13 02:02:10|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|36
1628820160000|2021-08-13 02:02:40|||||||||4
1628820170000|2021-08-13 02:02:50|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|12
1628820180000|2021-08-13 02:03:00|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|5
1628820190000|2021-08-13 02:03:10|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|5
1628820200000|2021-08-13 02:03:20|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|2
1628820210000|2021-08-13 02:03:30|4459.57|4458.97|4459.69|4459.09|4459.82|4459.22|4459.57|4458.97|8
1628820220000|2021-08-13 02:03:40|4459.57|4458.97|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|2
1628820250000|2021-08-13 02:04:10|4459.57|4458.97|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|21
1628820260000|2021-08-13 02:04:20|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|17
1628820270000|2021-08-13 02:04:30|4459.69|4459.09|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|2
1628820280000|2021-08-13 02:04:40|||||||||57
1628820300000|2021-08-13 02:05:00|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|20
1628820340000|2021-08-13 02:05:40|||||||||24
1628820370000|2021-08-13 02:06:10|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|74
1628820380000|2021-08-13 02:06:20|||||||||10
1628820390000|2021-08-13 02:06:30|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|19
1628820400000|2021-08-13 02:06:40|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|29
1628820420000|2021-08-13 02:07:00|||||||||9
1628820430000|2021-08-13 02:07:10|||||||||5
1628820440000|2021-08-13 02:07:20|||||||||9
1628820450000|2021-08-13 02:07:30|||||||||5
1628820470000|2021-08-13 02:07:50|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|26
1628820480000|2021-08-13 02:08:00|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|24
1628820510000|2021-08-13 02:08:30|||||||||7
1628820520000|2021-08-13 02:08:40|4460.44|4459.84|4460.32|4459.72|4460.57|4459.97|4460.32|4459.72|34
1628820530000|2021-08-13 02:08:50|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|23
1628820540000|2021-08-13 02:09:00|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|17
1628820560000|2021-08-13 02:09:20|||||||||2
1628820570000|2021-08-13 02:09:30|||||||||4
1628820590000|2021-08-13 02:09:50|||||||||8
1628820600000|2021-08-13 02:10:00|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|33
1628820610000|2021-08-13 02:10:10|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.82|4459.22|22
1628820620000|2021-08-13 02:10:20|||||||||4
1628820640000|2021-08-13 02:10:40|||||||||6
1628820650000|2021-08-13 02:10:50|||||||||1
1628820660000|2021-08-13 02:11:00|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|8
1628820670000|2021-08-13 02:11:10|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|9
1628820680000|2021-08-13 02:11:20|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|4
1628820690000|2021-08-13 02:11:30|||||||||1
1628820700000|2021-08-13 02:11:40|||||||||5
1628820710000|2021-08-13 02:11:50|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|22
1628820720000|2021-08-13 02:12:00|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|6
1628820730000|2021-08-13 02:12:10|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|14
1628820750000|2021-08-13 02:12:30|4460.19|4459.59|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|8
1628820770000|2021-08-13 02:12:50|||||||||3
1628820780000|2021-08-13 02:13:00|4460.19|4459.59|4460.19|4459.59|4460.32|4459.72|4460.07|4459.47|20
1628820790000|2021-08-13 02:13:10|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|1
1628820810000|2021-08-13 02:13:30|||||||||6
1628820820000|2021-08-13 02:13:40|||||||||8
1628820830000|2021-08-13 02:13:50|||||||||52
1628820840000|2021-08-13 02:14:00|4460.44|4459.84|4460.44|4459.84|4460.57|4459.97|4460.32|4459.72|28
1628820850000|2021-08-13 02:14:10|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|4
1628820860000|2021-08-13 02:14:20|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|3
1628820870000|2021-08-13 02:14:30|||||||||43
1628820880000|2021-08-13 02:14:40|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|18
1628820890000|2021-08-13 02:14:50|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.32|4459.72|16
1628820900000|2021-08-13 02:15:00|||||||||8
1628820920000|2021-08-13 02:15:20|||||||||31
1628820930000|2021-08-13 02:15:30|||||||||2
1628820940000|2021-08-13 02:15:40|4460.69|4460.09|4460.57|4459.97|4460.82|4460.22|4460.57|4459.97|24
1628820950000|2021-08-13 02:15:50|4460.82|4460.22|4460.82|4460.22|4460.82|4460.22|4460.82|4460.22|95
1628820970000|2021-08-13 02:16:10|||||||||5
1628820980000|2021-08-13 02:16:20|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|99
1628821010000|2021-08-13 02:16:50|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|57
1628821020000|2021-08-13 02:17:00|4461.19|4460.59|4461.07|4460.47|4461.19|4460.59|4461.07|4460.47|41
1628821030000|2021-08-13 02:17:10|4461.19|4460.59|4461.07|4460.47|4461.32|4460.72|4461.07|4460.47|29
1628821050000|2021-08-13 02:17:30|4461.19|4460.59|4461.07|4460.47|4461.32|4460.72|4461.07|4460.47|15
1628821060000|2021-08-13 02:17:40|4461.19|4460.59|4461.07|4460.47|4461.32|4460.72|4461.07|4460.47|22
1628821070000|2021-08-13 02:17:50|4461.19|4460.59|4461.32|4460.72|4461.32|4460.72|4461.07|4460.47|10
1628821080000|2021-08-13 02:18:00|||||||||4
1628821090000|2021-08-13 02:18:10|||||||||9
1628821110000|2021-08-13 02:18:30|||||||||36
1628821120000|2021-08-13 02:18:40|||||||||12
1628821130000|2021-08-13 02:18:50|4461.44|4460.84|4461.32|4460.72|4461.44|4460.84|4461.32|4460.72|26
1628821140000|2021-08-13 02:19:00|4461.44|4460.84|4461.32|4460.72|4461.57|4460.97|4461.32|4460.72|58
1628821150000|2021-08-13 02:19:10|||||||||4
1628821160000|2021-08-13 02:19:20|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|4461.32|4460.72|49
1628821170000|2021-08-13 02:19:30|4461.44|4460.84|4461.57|4460.97|4461.57|4460.97|4461.44|4460.84|22
1628821180000|2021-08-13 02:19:40|4461.44|4460.84|4461.44|4460.84|4461.57|4460.97|4461.32|4460.72|39
1628821190000|2021-08-13 02:19:50|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|3
1628821200000|2021-08-13 02:20:00|4461.44|4460.84|4461.32|4460.72|4461.57|4460.97|4461.32|4460.72|37
1628821210000|2021-08-13 02:20:10|4461.57|4460.97|4461.32|4460.72|4461.57|4460.97|4461.32|4460.72|29
1628821220000|2021-08-13 02:20:20|4461.44|4460.84|4461.32|4460.72|4461.44|4460.84|4461.32|4460.72|26
1628821230000|2021-08-13 02:20:30|4461.44|4460.84|4461.57|4460.97|4461.57|4460.97|4461.44|4460.84|4
1628821250000|2021-08-13 02:20:50|||||||||1
1628821260000|2021-08-13 02:21:00|||||||||1
1628821270000|2021-08-13 02:21:10|||||||||8
1628821280000|2021-08-13 02:21:20|4461.44|4460.84|4461.32|4460.72|4461.44|4460.84|4461.32|4460.72|36
1628821290000|2021-08-13 02:21:30|||||||||3
1628821300000|2021-08-13 02:21:40|4461.19|4460.59|4461.07|4460.47|4461.19|4460.59|4461.07|4460.47|35
1628821320000|2021-08-13 02:22:00|4461.19|4460.59|4461.32|4460.72|4461.32|4460.72|4461.07|4460.47|38
1628821340000|2021-08-13 02:22:20|||||||||2
1628821350000|2021-08-13 02:22:30|||||||||9
1628821370000|2021-08-13 02:22:50|||||||||2
1628821380000|2021-08-13 02:23:00|||||||||2
1628821390000|2021-08-13 02:23:10|4461.19|4460.59|4461.32|4460.72|4461.32|4460.72|4461.07|4460.47|24
1628821410000|2021-08-13 02:23:30|4461.19|4460.59|4461.07|4460.47|4461.32|4460.72|4461.07|4460.47|15
1628821420000|2021-08-13 02:23:40|4461.32|4460.72|4461.19|4460.59|4461.32|4460.72|4461.07|4460.47|30
1628821430000|2021-08-13 02:23:50|4461.07|4460.47|4461.32|4460.72|4461.32|4460.72|4461.07|4460.47|9
1628821440000|2021-08-13 02:24:00|||||||||26
1628821480000|2021-08-13 02:24:40|||||||||6
1628821490000|2021-08-13 02:24:50|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|130
1628821500000|2021-08-13 02:25:00|||||||||7
1628821510000|2021-08-13 02:25:10|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|61
1628821520000|2021-08-13 02:25:20|||||||||55
1628821530000|2021-08-13 02:25:30|||||||||12
1628821540000|2021-08-13 02:25:40|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|15
1628821550000|2021-08-13 02:25:50|||||||||2
1628821560000|2021-08-13 02:26:00|4461.69|4461.09|4461.57|4460.97|4461.69|4461.09|4461.57|4460.97|74
1628821570000|2021-08-13 02:26:10|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|39
1628821590000|2021-08-13 02:26:30|||||||||4
1628821600000|2021-08-13 02:26:40|||||||||14
1628821610000|2021-08-13 02:26:50|4461.44|4460.84|4461.32|4460.72|4461.44|4460.84|4461.32|4460.72|21
1628821640000|2021-08-13 02:27:20|||||||||4
1628821650000|2021-08-13 02:27:30|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|30
1628821660000|2021-08-13 02:27:40|||||||||2
1628821670000|2021-08-13 02:27:50|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|2
1628821680000|2021-08-13 02:28:00|4460.82|4460.22|4460.82|4460.22|4461.07|4460.47|4460.82|4460.22|91
1628821690000|2021-08-13 02:28:10|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|4460.94|4460.34|18
1628821700000|2021-08-13 02:28:20|4460.94|4460.34|4461.07|4460.47|4461.07|4460.47|4460.94|4460.34|6
1628821710000|2021-08-13 02:28:30|||||||||2
1628821720000|2021-08-13 02:28:40|4460.82|4460.22|4461.07|4460.47|4461.07|4460.47|4460.82|4460.22|16
1628821740000|2021-08-13 02:29:00|||||||||4
1628821770000|2021-08-13 02:29:30|4460.94|4460.34|4460.82|4460.22|4460.94|4460.34|4460.82|4460.22|18
1628821780000|2021-08-13 02:29:40|4461.07|4460.47|4460.82|4460.22|4461.07|4460.47|4460.82|4460.22|14
1628821790000|2021-08-13 02:29:50|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|2
1628821800000|2021-08-13 02:30:00|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|4460.82|4460.22|20
1628821810000|2021-08-13 02:30:10|4460.94|4460.34|4460.82|4460.22|4461.07|4460.47|4460.82|4460.22|7
1628821830000|2021-08-13 02:30:30|||||||||5
1628821850000|2021-08-13 02:30:50|4460.94|4460.34|4460.82|4460.22|4460.94|4460.34|4460.82|4460.22|7
1628821860000|2021-08-13 02:31:00|||||||||2
1628821880000|2021-08-13 02:31:20|||||||||31
1628821890000|2021-08-13 02:31:30|||||||||1
1628821900000|2021-08-13 02:31:40|4460.69|4460.09|4460.57|4459.97|4460.82|4460.22|4460.57|4459.97|26
1628821910000|2021-08-13 02:31:50|||||||||22
1628821920000|2021-08-13 02:32:00|4460.69|4460.09|4460.82|4460.22|4460.82|4460.22|4460.57|4459.97|36
1628821940000|2021-08-13 02:32:20|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|28
1628821950000|2021-08-13 02:32:30|||||||||16
1628821960000|2021-08-13 02:32:40|||||||||10
1628821970000|2021-08-13 02:32:50|||||||||20
1628821980000|2021-08-13 02:33:00|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|18
1628821990000|2021-08-13 02:33:10|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|30
1628822010000|2021-08-13 02:33:30|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|13
1628822020000|2021-08-13 02:33:40|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|70
1628822030000|2021-08-13 02:33:50|||||||||4
1628822050000|2021-08-13 02:34:10|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|39
1628822060000|2021-08-13 02:34:20|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|72
1628822070000|2021-08-13 02:34:30|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|32
1628822080000|2021-08-13 02:34:40|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|51
1628822090000|2021-08-13 02:34:50|||||||||6
1628822100000|2021-08-13 02:35:00|4459.57|4458.97|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|81
1628822110000|2021-08-13 02:35:10|4459.69|4459.09|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|19
1628822120000|2021-08-13 02:35:20|4459.69|4459.09|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|28
1628822130000|2021-08-13 02:35:30|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|41
1628822140000|2021-08-13 02:35:40|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|34
1628822150000|2021-08-13 02:35:50|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|17
1628822160000|2021-08-13 02:36:00|4459.57|4458.97|4459.69|4459.09|4459.82|4459.22|4459.57|4458.97|41
1628822170000|2021-08-13 02:36:10|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|27
1628822190000|2021-08-13 02:36:30|||||||||4
1628822210000|2021-08-13 02:36:50|4459.69|4459.09|4459.69|4459.09|4459.82|4459.22|4459.57|4458.97|34
1628822220000|2021-08-13 02:37:00|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|4
1628822230000|2021-08-13 02:37:10|4459.69|4459.09|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|7
1628822240000|2021-08-13 02:37:20|4459.69|4459.09|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|20
1628822260000|2021-08-13 02:37:40|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|34
1628822270000|2021-08-13 02:37:50|4459.69|4459.09|4459.69|4459.09|4459.82|4459.22|4459.69|4459.09|8
1628822280000|2021-08-13 02:38:00|4459.57|4458.97|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|6
1628822310000|2021-08-13 02:38:30|||||||||108
1628822320000|2021-08-13 02:38:40|4459.57|4458.97|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|14
1628822340000|2021-08-13 02:39:00|||||||||5
1628822350000|2021-08-13 02:39:10|||||||||1
1628822360000|2021-08-13 02:39:20|||||||||1
1628822380000|2021-08-13 02:39:40|||||||||14
1628822390000|2021-08-13 02:39:50|||||||||2
1628822400000|2021-08-13 02:40:00|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|18
1628822420000|2021-08-13 02:40:20|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|3
1628822430000|2021-08-13 02:40:30|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|23
1628822450000|2021-08-13 02:40:50|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|8
1628822470000|2021-08-13 02:41:10|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|13
1628822480000|2021-08-13 02:41:20|4459.69|4459.09|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|9
1628822490000|2021-08-13 02:41:30|||||||||5
1628822500000|2021-08-13 02:41:40|||||||||8
1628822510000|2021-08-13 02:41:50|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|93
1628822520000|2021-08-13 02:42:00|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|16
1628822550000|2021-08-13 02:42:30|||||||||76
1628822570000|2021-08-13 02:42:50|||||||||65
1628822580000|2021-08-13 02:43:00|||||||||10
1628822590000|2021-08-13 02:43:10|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|22
1628822640000|2021-08-13 02:44:00|4459.19|4458.59|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|65
1628822650000|2021-08-13 02:44:10|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|1
1628822660000|2021-08-13 02:44:20|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4
1628822680000|2021-08-13 02:44:40|||||||||76
1628822690000|2021-08-13 02:44:50|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|22
1628822700000|2021-08-13 02:45:00|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|14
1628822710000|2021-08-13 02:45:10|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|17
1628822730000|2021-08-13 02:45:30|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|11
1628822740000|2021-08-13 02:45:40|||||||||2
1628822760000|2021-08-13 02:46:00|||||||||3
1628822770000|2021-08-13 02:46:10|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|18
1628822780000|2021-08-13 02:46:20|||||||||1
1628822800000|2021-08-13 02:46:40|||||||||4
1628822820000|2021-08-13 02:47:00|||||||||2
1628822840000|2021-08-13 02:47:20|||||||||1
1628822850000|2021-08-13 02:47:30|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|38
1628822890000|2021-08-13 02:48:10|||||||||2
1628822900000|2021-08-13 02:48:20|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|15
1628822920000|2021-08-13 02:48:40|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|40
1628822930000|2021-08-13 02:48:50|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|15
1628822940000|2021-08-13 02:49:00|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|52
1628822970000|2021-08-13 02:49:30|4459.82|4459.22|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|120
1628822980000|2021-08-13 02:49:40|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|7
1628822990000|2021-08-13 02:49:50|||||||||1
1628823000000|2021-08-13 02:50:00|4459.57|4458.97|4459.69|4459.09|4459.69|4459.09|4459.57|4458.97|12
1628823010000|2021-08-13 02:50:10|4459.57|4458.97|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|0
1628823020000|2021-08-13 02:50:20|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|14
1628823050000|2021-08-13 02:50:50|4459.32|4458.72|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|24
1628823060000|2021-08-13 02:51:00|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|17
1628823070000|2021-08-13 02:51:10|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|14
1628823080000|2021-08-13 02:51:20|4459.44|4458.84|4459.44|4458.84|4459.57|4458.97|4459.32|4458.72|11
1628823090000|2021-08-13 02:51:30|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4
1628823100000|2021-08-13 02:51:40|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|18
1628823120000|2021-08-13 02:52:00|4459.19|4458.59|4459.19|4458.59|4459.32|4458.72|4459.07|4458.47|44
1628823130000|2021-08-13 02:52:10|4459.32|4458.72|4459.19|4458.59|4459.32|4458.72|4459.07|4458.47|30
1628823140000|2021-08-13 02:52:20|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|20
1628823150000|2021-08-13 02:52:30|||||||||4
1628823160000|2021-08-13 02:52:40|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|8
1628823170000|2021-08-13 02:52:50|4459.07|4458.47|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|5
1628823180000|2021-08-13 02:53:00|4459.07|4458.47|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|6
1628823190000|2021-08-13 02:53:10|||||||||4
1628823230000|2021-08-13 02:53:50|4459.19|4458.59|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|28
1628823240000|2021-08-13 02:54:00|||||||||7
1628823260000|2021-08-13 02:54:20|||||||||14
1628823270000|2021-08-13 02:54:30|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|28
1628823280000|2021-08-13 02:54:40|||||||||8
1628823290000|2021-08-13 02:54:50|||||||||1
1628823300000|2021-08-13 02:55:00|||||||||14
1628823310000|2021-08-13 02:55:10|4458.69|4458.09|4458.57|4457.97|4458.69|4458.09|4458.57|4457.97|40
1628823320000|2021-08-13 02:55:20|||||||||1
1628823330000|2021-08-13 02:55:30|||||||||9
1628823340000|2021-08-13 02:55:40|4458.82|4458.22|4458.57|4457.97|4458.82|4458.22|4458.57|4457.97|46
1628823350000|2021-08-13 02:55:50|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|8
1628823360000|2021-08-13 02:56:00|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|13
1628823370000|2021-08-13 02:56:10|||||||||10
1628823380000|2021-08-13 02:56:20|||||||||3
1628823390000|2021-08-13 02:56:30|4458.94|4458.34|4458.82|4458.22|4458.94|4458.34|4458.82|4458.22|30
1628823400000|2021-08-13 02:56:40|4458.94|4458.34|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|16
1628823410000|2021-08-13 02:56:50|4458.94|4458.34|4458.82|4458.22|4458.94|4458.34|4458.82|4458.22|9
1628823420000|2021-08-13 02:57:00|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.82|4458.22|4
1628823430000|2021-08-13 02:57:10|4459.07|4458.47|4458.82|4458.22|4459.07|4458.47|4458.82|4458.22|5
1628823440000|2021-08-13 02:57:20|||||||||3
1628823460000|2021-08-13 02:57:40|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4458.94|4458.34|20
1628823470000|2021-08-13 02:57:50|4458.94|4458.34|4458.82|4458.22|4458.94|4458.34|4458.82|4458.22|12
1628823480000|2021-08-13 02:58:00|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|8
1628823490000|2021-08-13 02:58:10|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|21
1628823500000|2021-08-13 02:58:20|||||||||3
1628823520000|2021-08-13 02:58:40|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.69|4458.09|15
1628823530000|2021-08-13 02:58:50|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|6
1628823540000|2021-08-13 02:59:00|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|8
1628823550000|2021-08-13 02:59:10|4458.69|4458.09|4458.57|4457.97|4458.69|4458.09|4458.57|4457.97|6
1628823560000|2021-08-13 02:59:20|||||||||1
1628823570000|2021-08-13 02:59:30|4458.44|4457.84|4458.57|4457.97|4458.57|4457.97|4458.32|4457.72|40
1628823600000|2021-08-13 03:00:00|4458.69|4458.09|4458.82|4458.22|4458.82|4458.22|4458.57|4457.97|21
1628823610000|2021-08-13 03:00:10|||||||||2
1628823620000|2021-08-13 03:00:20|4458.94|4458.34|4459.07|4458.47|4459.07|4458.47|4458.94|4458.34|6
1628823630000|2021-08-13 03:00:30|4458.82|4458.22|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|7
1628823640000|2021-08-13 03:00:40|||||||||12
1628823660000|2021-08-13 03:01:00|||||||||6
1628823680000|2021-08-13 03:01:20|||||||||48
1628823690000|2021-08-13 03:01:30|||||||||1
1628823710000|2021-08-13 03:01:50|4459.19|4458.59|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|24
1628823720000|2021-08-13 03:02:00|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|16
1628823730000|2021-08-13 03:02:10|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|10
1628823740000|2021-08-13 03:02:20|||||||||4
1628823760000|2021-08-13 03:02:40|||||||||29
1628823770000|2021-08-13 03:02:50|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|9
1628823780000|2021-08-13 03:03:00|||||||||2
1628823790000|2021-08-13 03:03:10|4459.69|4459.09|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|48
1628823800000|2021-08-13 03:03:20|||||||||1
1628823810000|2021-08-13 03:03:30|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|5
1628823820000|2021-08-13 03:03:40|4459.32|4458.72|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|10
1628823840000|2021-08-13 03:04:00|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|4
1628823850000|2021-08-13 03:04:10|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|33
1628823860000|2021-08-13 03:04:20|||||||||2
1628823880000|2021-08-13 03:04:40|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|17
1628823890000|2021-08-13 03:04:50|4459.44|4458.84|4459.44|4458.84|4459.57|4458.97|4459.44|4458.84|31
1628823900000|2021-08-13 03:05:00|4459.32|4458.72|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|3
1628823910000|2021-08-13 03:05:10|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|39
1628823920000|2021-08-13 03:05:20|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.07|4458.47|10
1628823930000|2021-08-13 03:05:30|4459.07|4458.47|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|4
1628823940000|2021-08-13 03:05:40|4459.07|4458.47|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|12
1628823950000|2021-08-13 03:05:50|4459.19|4458.59|4459.19|4458.59|4459.32|4458.72|4459.07|4458.47|5
1628823960000|2021-08-13 03:06:00|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|0
1628823970000|2021-08-13 03:06:10|4459.19|4458.59|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|7
1628823980000|2021-08-13 03:06:20|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|2
1628823990000|2021-08-13 03:06:30|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|3
1628824000000|2021-08-13 03:06:40|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.07|4458.47|65
1628824010000|2021-08-13 03:06:50|4459.07|4458.47|4459.19|4458.59|4459.32|4458.72|4459.07|4458.47|15
1628824020000|2021-08-13 03:07:00|4459.32|4458.72|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|5
1628824030000|2021-08-13 03:07:10|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|3
1628824040000|2021-08-13 03:07:20|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|15
1628824070000|2021-08-13 03:07:50|||||||||1
1628824110000|2021-08-13 03:08:30|4459.19|4458.59|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|12
1628824130000|2021-08-13 03:08:50|||||||||2
1628824170000|2021-08-13 03:09:30|4459.19|4458.59|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|45
1628824180000|2021-08-13 03:09:40|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|2
1628824200000|2021-08-13 03:10:00|4459.07|4458.47|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|17
1628824210000|2021-08-13 03:10:10|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.19|4458.59|2
1628824220000|2021-08-13 03:10:20|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|10
1628824250000|2021-08-13 03:10:50|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|7
1628824270000|2021-08-13 03:11:10|||||||||2
1628824300000|2021-08-13 03:11:40|4459.19|4458.59|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|26
1628824310000|2021-08-13 03:11:50|4459.19|4458.59|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|4
1628824390000|2021-08-13 03:13:10|||||||||13
1628824440000|2021-08-13 03:14:00|||||||||1
1628824460000|2021-08-13 03:14:20|||||||||53
1628824510000|2021-08-13 03:15:10|||||||||4
1628824520000|2021-08-13 03:15:20|||||||||2
1628824540000|2021-08-13 03:15:40|||||||||9
1628824550000|2021-08-13 03:15:50|||||||||2
1628824560000|2021-08-13 03:16:00|||||||||2
1628824580000|2021-08-13 03:16:20|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|17
1628824590000|2021-08-13 03:16:30|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|26
1628824600000|2021-08-13 03:16:40|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|1
1628824610000|2021-08-13 03:16:50|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|23
1628824620000|2021-08-13 03:17:00|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|11
1628824630000|2021-08-13 03:17:10|||||||||5
1628824640000|2021-08-13 03:17:20|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|9
1628824650000|2021-08-13 03:17:30|4459.32|4458.72|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|7
1628824710000|2021-08-13 03:18:30|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|20
1628824720000|2021-08-13 03:18:40|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|3
1628824740000|2021-08-13 03:19:00|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|13
1628824750000|2021-08-13 03:19:10|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|8
1628824770000|2021-08-13 03:19:30|||||||||7
1628824780000|2021-08-13 03:19:40|||||||||1
1628824800000|2021-08-13 03:20:00|4459.19|4458.59|4459.19|4458.59|4459.32|4458.72|4459.19|4458.59|42
1628824810000|2021-08-13 03:20:10|4459.32|4458.72|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|16
1628824820000|2021-08-13 03:20:20|4459.19|4458.59|4459.19|4458.59|4459.32|4458.72|4459.19|4458.59|2
1628824830000|2021-08-13 03:20:30|4459.07|4458.47|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|4
1628824840000|2021-08-13 03:20:40|4459.19|4458.59|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|6
1628824860000|2021-08-13 03:21:00|||||||||2
1628824870000|2021-08-13 03:21:10|||||||||1
1628824880000|2021-08-13 03:21:20|||||||||1
1628824900000|2021-08-13 03:21:40|||||||||2
1628824920000|2021-08-13 03:22:00|||||||||1
1628824930000|2021-08-13 03:22:10|||||||||2
1628824950000|2021-08-13 03:22:30|||||||||4
1628824970000|2021-08-13 03:22:50|||||||||6
1628824990000|2021-08-13 03:23:10|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|22
1628825000000|2021-08-13 03:23:20|4459.07|4458.47|4458.82|4458.22|4459.07|4458.47|4458.82|4458.22|28
1628825010000|2021-08-13 03:23:30|||||||||4
1628825020000|2021-08-13 03:23:40|4458.94|4458.34|4458.94|4458.34|4459.07|4458.47|4458.94|4458.34|29
1628825030000|2021-08-13 03:23:50|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|16
1628825040000|2021-08-13 03:24:00|4458.82|4458.22|4458.82|4458.22|4459.07|4458.47|4458.82|4458.22|15
1628825050000|2021-08-13 03:24:10|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|6
1628825070000|2021-08-13 03:24:30|4459.19|4458.59|4459.07|4458.47|4459.32|4458.72|4459.07|4458.47|11
1628825090000|2021-08-13 03:24:50|||||||||22
1628825100000|2021-08-13 03:25:00|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|25
1628825120000|2021-08-13 03:25:20|||||||||1
1628825130000|2021-08-13 03:25:30|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|24
1628825140000|2021-08-13 03:25:40|||||||||66
1628825160000|2021-08-13 03:26:00|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|35
1628825170000|2021-08-13 03:26:10|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|7
1628825200000|2021-08-13 03:26:40|||||||||3
1628825220000|2021-08-13 03:27:00|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|19
1628825230000|2021-08-13 03:27:10|4459.57|4458.97|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|0
1628825260000|2021-08-13 03:27:40|4459.32|4458.72|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|21
1628825270000|2021-08-13 03:27:50|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|0
1628825280000|2021-08-13 03:28:00|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|3
1628825320000|2021-08-13 03:28:40|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|9
1628825330000|2021-08-13 03:28:50|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|3
1628825370000|2021-08-13 03:29:30|||||||||3
1628825390000|2021-08-13 03:29:50|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|8
1628825400000|2021-08-13 03:30:00|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|7
1628825410000|2021-08-13 03:30:10|||||||||3
1628825430000|2021-08-13 03:30:30|4459.44|4458.84|4459.44|4458.84|4459.57|4458.97|4459.44|4458.84|29
1628825440000|2021-08-13 03:30:40|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4
1628825450000|2021-08-13 03:30:50|||||||||1
1628825460000|2021-08-13 03:31:00|||||||||25
1628825470000|2021-08-13 03:31:10|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|6
1628825480000|2021-08-13 03:31:20|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|13
1628825490000|2021-08-13 03:31:30|||||||||1
1628825510000|2021-08-13 03:31:50|||||||||2
1628825540000|2021-08-13 03:32:20|||||||||6
1628825550000|2021-08-13 03:32:30|||||||||6
1628825560000|2021-08-13 03:32:40|||||||||3
1628825580000|2021-08-13 03:33:00|||||||||4
1628825590000|2021-08-13 03:33:10|||||||||2
1628825600000|2021-08-13 03:33:20|||||||||2
1628825610000|2021-08-13 03:33:30|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|14
1628825620000|2021-08-13 03:33:40|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|4
1628825630000|2021-08-13 03:33:50|||||||||8
1628825640000|2021-08-13 03:34:00|||||||||7
1628825650000|2021-08-13 03:34:10|||||||||1
1628825680000|2021-08-13 03:34:40|||||||||5
1628825690000|2021-08-13 03:34:50|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|19
1628825710000|2021-08-13 03:35:10|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|16
1628825720000|2021-08-13 03:35:20|4459.69|4459.09|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|4
1628825730000|2021-08-13 03:35:30|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|9
1628825740000|2021-08-13 03:35:40|||||||||1
1628825750000|2021-08-13 03:35:50|||||||||67
1628825760000|2021-08-13 03:36:00|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|8
1628825780000|2021-08-13 03:36:20|4459.82|4459.22|4459.69|4459.09|4459.82|4459.22|4459.69|4459.09|10
1628825790000|2021-08-13 03:36:30|4459.57|4458.97|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|4
1628825800000|2021-08-13 03:36:40|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|11
1628825810000|2021-08-13 03:36:50|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|8
1628825820000|2021-08-13 03:37:00|||||||||1
1628825830000|2021-08-13 03:37:10|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|4
1628825840000|2021-08-13 03:37:20|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|24
1628825850000|2021-08-13 03:37:30|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|8
1628825860000|2021-08-13 03:37:40|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|4
1628825870000|2021-08-13 03:37:50|||||||||7
1628825880000|2021-08-13 03:38:00|||||||||30
1628825900000|2021-08-13 03:38:20|||||||||3
1628825920000|2021-08-13 03:38:40|||||||||11
1628825930000|2021-08-13 03:38:50|||||||||3
1628825940000|2021-08-13 03:39:00|||||||||6
1628825950000|2021-08-13 03:39:10|||||||||4
1628825970000|2021-08-13 03:39:30|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|29
1628825980000|2021-08-13 03:39:40|||||||||3
1628825990000|2021-08-13 03:39:50|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|12
1628826000000|2021-08-13 03:40:00|||||||||4
1628826010000|2021-08-13 03:40:10|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|60
1628826020000|2021-08-13 03:40:20|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|5
1628826030000|2021-08-13 03:40:30|4459.57|4458.97|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|11
1628826040000|2021-08-13 03:40:40|4459.69|4459.09|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|17
1628826050000|2021-08-13 03:40:50|||||||||7
1628826060000|2021-08-13 03:41:00|||||||||3
1628826090000|2021-08-13 03:41:30|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|16
1628826100000|2021-08-13 03:41:40|||||||||27
1628826110000|2021-08-13 03:41:50|||||||||1
1628826120000|2021-08-13 03:42:00|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|14
1628826130000|2021-08-13 03:42:10|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|3
1628826140000|2021-08-13 03:42:20|||||||||1
1628826160000|2021-08-13 03:42:40|||||||||1
1628826180000|2021-08-13 03:43:00|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|8
1628826190000|2021-08-13 03:43:10|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|10
1628826200000|2021-08-13 03:43:20|||||||||6
1628826210000|2021-08-13 03:43:30|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|8
1628826220000|2021-08-13 03:43:40|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|7
1628826230000|2021-08-13 03:43:50|||||||||1
1628826250000|2021-08-13 03:44:10|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|18
1628826260000|2021-08-13 03:44:20|||||||||1
1628826270000|2021-08-13 03:44:30|||||||||2
1628826290000|2021-08-13 03:44:50|||||||||32
1628826300000|2021-08-13 03:45:00|||||||||2
1628826310000|2021-08-13 03:45:10|||||||||3
1628826320000|2021-08-13 03:45:20|||||||||8
1628826370000|2021-08-13 03:46:10|||||||||13
1628826390000|2021-08-13 03:46:30|||||||||3
1628826410000|2021-08-13 03:46:50|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|13
1628826440000|2021-08-13 03:47:20|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.82|4459.22|24
1628826450000|2021-08-13 03:47:30|||||||||1
1628826480000|2021-08-13 03:48:00|||||||||10
1628826490000|2021-08-13 03:48:10|||||||||4
1628826500000|2021-08-13 03:48:20|4460.19|4459.59|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|30
1628826510000|2021-08-13 03:48:30|||||||||6
1628826550000|2021-08-13 03:49:10|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|18
1628826560000|2021-08-13 03:49:20|||||||||3
1628826680000|2021-08-13 03:51:20|||||||||14
1628826690000|2021-08-13 03:51:30|||||||||14
1628826700000|2021-08-13 03:51:40|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|11
1628826730000|2021-08-13 03:52:10|||||||||4
1628826750000|2021-08-13 03:52:30|||||||||4
1628826770000|2021-08-13 03:52:50|||||||||3
1628826790000|2021-08-13 03:53:10|4460.19|4459.59|4460.19|4459.59|4460.32|4459.72|4460.07|4459.47|56
1628826800000|2021-08-13 03:53:20|4460.07|4459.47|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|35
1628826810000|2021-08-13 03:53:30|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|22
1628826840000|2021-08-13 03:54:00|||||||||3
1628826900000|2021-08-13 03:55:00|||||||||9
1628826910000|2021-08-13 03:55:10|||||||||2
1628826920000|2021-08-13 03:55:20|||||||||2
1628826940000|2021-08-13 03:55:40|||||||||2
1628826950000|2021-08-13 03:55:50|4460.07|4459.47|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|39
1628826960000|2021-08-13 03:56:00|||||||||1
1628827020000|2021-08-13 03:57:00|||||||||3
1628827070000|2021-08-13 03:57:50|||||||||54
1628827080000|2021-08-13 03:58:00|||||||||2
1628827120000|2021-08-13 03:58:40|||||||||19
1628827130000|2021-08-13 03:58:50|||||||||10
1628827140000|2021-08-13 03:59:00|||||||||32
1628827150000|2021-08-13 03:59:10|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|19
1628827170000|2021-08-13 03:59:30|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|7
1628827180000|2021-08-13 03:59:40|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|4
1628827190000|2021-08-13 03:59:50|||||||||1
1628827200000|2021-08-13 04:00:00|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|29
1628827220000|2021-08-13 04:00:20|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|9
1628827230000|2021-08-13 04:00:30|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.82|4459.22|20
1628827250000|2021-08-13 04:00:50|||||||||12
1628827330000|2021-08-13 04:02:10|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|44
1628827340000|2021-08-13 04:02:20|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.82|4459.22|20
1628827370000|2021-08-13 04:02:50|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|13
1628827400000|2021-08-13 04:03:20|||||||||6
1628827410000|2021-08-13 04:03:30|||||||||1
1628827420000|2021-08-13 04:03:40|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|31
1628827430000|2021-08-13 04:03:50|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|11
1628827450000|2021-08-13 04:04:10|||||||||6
1628827460000|2021-08-13 04:04:20|||||||||1
1628827470000|2021-08-13 04:04:30|||||||||2
1628827480000|2021-08-13 04:04:40|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|17
1628827490000|2021-08-13 04:04:50|||||||||1
1628827500000|2021-08-13 04:05:00|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|9
1628827510000|2021-08-13 04:05:10|||||||||2
1628827520000|2021-08-13 04:05:20|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4
1628827530000|2021-08-13 04:05:30|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|0
1628827570000|2021-08-13 04:06:10|||||||||9
1628827580000|2021-08-13 04:06:20|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|36
1628827600000|2021-08-13 04:06:40|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|13
1628827620000|2021-08-13 04:07:00|||||||||2
1628827650000|2021-08-13 04:07:30|||||||||5
1628827660000|2021-08-13 04:07:40|||||||||4
1628827690000|2021-08-13 04:08:10|||||||||8
1628827700000|2021-08-13 04:08:20|||||||||2
1628827720000|2021-08-13 04:08:40|||||||||8
1628827770000|2021-08-13 04:09:30|||||||||4
1628827780000|2021-08-13 04:09:40|||||||||16
1628827800000|2021-08-13 04:10:00|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|3
1628827820000|2021-08-13 04:10:20|||||||||3
1628827840000|2021-08-13 04:10:40|||||||||2
1628827870000|2021-08-13 04:11:10|||||||||12
1628827930000|2021-08-13 04:12:10|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|23
1628827950000|2021-08-13 04:12:30|||||||||4
1628827960000|2021-08-13 04:12:40|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|16
1628827980000|2021-08-13 04:13:00|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|20
1628828030000|2021-08-13 04:13:50|||||||||5
1628828060000|2021-08-13 04:14:20|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|16
1628828080000|2021-08-13 04:14:40|||||||||42
1628828150000|2021-08-13 04:15:50|||||||||3
1628828170000|2021-08-13 04:16:10|||||||||2
1628828180000|2021-08-13 04:16:20|||||||||1
1628828280000|2021-08-13 04:18:00|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|10
1628828300000|2021-08-13 04:18:20|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|9
1628828340000|2021-08-13 04:19:00|||||||||9
1628828370000|2021-08-13 04:19:30|||||||||15
1628828390000|2021-08-13 04:19:50|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|9
1628828400000|2021-08-13 04:20:00|||||||||1
1628828410000|2021-08-13 04:20:10|||||||||6
1628828520000|2021-08-13 04:22:00|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|31
1628828550000|2021-08-13 04:22:30|||||||||3
1628828580000|2021-08-13 04:23:00|||||||||7
1628828590000|2021-08-13 04:23:10|||||||||2
1628828600000|2021-08-13 04:23:20|||||||||1
1628828610000|2021-08-13 04:23:30|||||||||1
1628828640000|2021-08-13 04:24:00|||||||||1
1628828670000|2021-08-13 04:24:30|||||||||2
1628828710000|2021-08-13 04:25:10|||||||||3
1628828770000|2021-08-13 04:26:10|||||||||8
1628828780000|2021-08-13 04:26:20|||||||||1
1628828790000|2021-08-13 04:26:30|||||||||3
1628828810000|2021-08-13 04:26:50|||||||||3
1628828820000|2021-08-13 04:27:00|||||||||23
1628828830000|2021-08-13 04:27:10|||||||||8
1628828860000|2021-08-13 04:27:40|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|35
1628828870000|2021-08-13 04:27:50|||||||||25
1628828900000|2021-08-13 04:28:20|||||||||2
1628828940000|2021-08-13 04:29:00|||||||||7
1628828950000|2021-08-13 04:29:10|||||||||1
1628828990000|2021-08-13 04:29:50|||||||||4
1628829000000|2021-08-13 04:30:00|4460.69|4460.09|4460.82|4460.22|4460.82|4460.22|4460.69|4460.09|41
1628829010000|2021-08-13 04:30:10|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|29
1628829030000|2021-08-13 04:30:30|4460.69|4460.09|4461.07|4460.47|4461.07|4460.47|4460.69|4460.09|112
1628829040000|2021-08-13 04:30:40|||||||||45
1628829050000|2021-08-13 04:30:50|||||||||59
1628829060000|2021-08-13 04:31:00|||||||||6
1628829090000|2021-08-13 04:31:30|4460.82|4460.22|4460.82|4460.22|4460.82|4460.22|4460.82|4460.22|14
1628829130000|2021-08-13 04:32:10|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|19
1628829190000|2021-08-13 04:33:10|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|33
1628829200000|2021-08-13 04:33:20|||||||||12
1628829250000|2021-08-13 04:34:10|4460.57|4459.97|4460.32|4459.72|4460.57|4459.97|4460.32|4459.72|37
1628829270000|2021-08-13 04:34:30|||||||||1
1628829280000|2021-08-13 04:34:40|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|15
1628829330000|2021-08-13 04:35:30|||||||||2
1628829360000|2021-08-13 04:36:00|||||||||1
1628829420000|2021-08-13 04:37:00|||||||||16
1628829520000|2021-08-13 04:38:40|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|29
1628829580000|2021-08-13 04:39:40|||||||||2
1628829590000|2021-08-13 04:39:50|||||||||1
1628829600000|2021-08-13 04:40:00|||||||||2
1628829610000|2021-08-13 04:40:10|||||||||54
1628829620000|2021-08-13 04:40:20|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|6
1628829630000|2021-08-13 04:40:30|||||||||2
1628829660000|2021-08-13 04:41:00|||||||||16
1628829670000|2021-08-13 04:41:10|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|1
1628829680000|2021-08-13 04:41:20|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|1
1628829710000|2021-08-13 04:41:50|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|9
1628829720000|2021-08-13 04:42:00|4460.44|4459.84|4460.32|4459.72|4460.57|4459.97|4460.32|4459.72|28
1628829730000|2021-08-13 04:42:10|||||||||20
1628829760000|2021-08-13 04:42:40|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|20
1628829780000|2021-08-13 04:43:00|||||||||1
1628829800000|2021-08-13 04:43:20|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|10
1628829810000|2021-08-13 04:43:30|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|2
1628829830000|2021-08-13 04:43:50|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|5
1628829840000|2021-08-13 04:44:00|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|0
1628829890000|2021-08-13 04:44:50|||||||||4
1628829920000|2021-08-13 04:45:20|||||||||1
1628829950000|2021-08-13 04:45:50|||||||||2
1628830050000|2021-08-13 04:47:30|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|25
1628830060000|2021-08-13 04:47:40|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|24
1628830100000|2021-08-13 04:48:20|4460.32|4459.72|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|17
1628830110000|2021-08-13 04:48:30|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|3
1628830140000|2021-08-13 04:49:00|||||||||2
1628830170000|2021-08-13 04:49:30|||||||||5
1628830190000|2021-08-13 04:49:50|||||||||1
1628830200000|2021-08-13 04:50:00|||||||||4
1628830240000|2021-08-13 04:50:40|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|13
1628830260000|2021-08-13 04:51:00|||||||||6
1628830270000|2021-08-13 04:51:10|||||||||1
1628830290000|2021-08-13 04:51:30|||||||||3
1628830320000|2021-08-13 04:52:00|||||||||9
1628830350000|2021-08-13 04:52:30|||||||||1
1628830360000|2021-08-13 04:52:40|||||||||1
1628830370000|2021-08-13 04:52:50|||||||||3
1628830380000|2021-08-13 04:53:00|||||||||4
1628830390000|2021-08-13 04:53:10|||||||||1
1628830400000|2021-08-13 04:53:20|||||||||5
1628830430000|2021-08-13 04:53:50|4460.44|4459.84|4460.32|4459.72|4460.57|4459.97|4460.32|4459.72|20
1628830440000|2021-08-13 04:54:00|4460.44|4459.84|4460.32|4459.72|4460.57|4459.97|4460.32|4459.72|16
1628830520000|2021-08-13 04:55:20|4460.44|4459.84|4460.32|4459.72|4460.57|4459.97|4460.32|4459.72|24
1628830560000|2021-08-13 04:56:00|||||||||1
1628830570000|2021-08-13 04:56:10|||||||||1
1628830610000|2021-08-13 04:56:50|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|23
1628830710000|2021-08-13 04:58:30|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|63
1628830720000|2021-08-13 04:58:40|||||||||1
1628830730000|2021-08-13 04:58:50|||||||||30
1628830750000|2021-08-13 04:59:10|||||||||2
1628830780000|2021-08-13 04:59:40|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|35
1628830800000|2021-08-13 05:00:00|4460.44|4459.84|4460.32|4459.72|4460.57|4459.97|4460.32|4459.72|65
1628830810000|2021-08-13 05:00:10|4460.44|4459.84|4460.32|4459.72|4460.57|4459.97|4460.32|4459.72|12
1628830830000|2021-08-13 05:00:30|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.32|4459.72|22
1628830840000|2021-08-13 05:00:40|4460.44|4459.84|4460.57|4459.97|4460.69|4460.09|4460.44|4459.84|70
1628830850000|2021-08-13 05:00:50|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.32|4459.72|20
1628830860000|2021-08-13 05:01:00|4460.57|4459.97|4460.44|4459.84|4460.57|4459.97|4460.32|4459.72|17
1628830870000|2021-08-13 05:01:10|4460.57|4459.97|4460.32|4459.72|4460.57|4459.97|4460.32|4459.72|0
1628830890000|2021-08-13 05:01:30|||||||||4
1628830900000|2021-08-13 05:01:40|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|29
1628830910000|2021-08-13 05:01:50|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|9
1628830930000|2021-08-13 05:02:10|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.32|4459.72|22
1628830940000|2021-08-13 05:02:20|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|10
1628830960000|2021-08-13 05:02:40|||||||||5
1628830980000|2021-08-13 05:03:00|4460.44|4459.84|4460.32|4459.72|4460.57|4459.97|4460.32|4459.72|41
1628831000000|2021-08-13 05:03:20|4460.44|4459.84|4460.32|4459.72|4460.57|4459.97|4460.32|4459.72|6
1628831010000|2021-08-13 05:03:30|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|9
1628831020000|2021-08-13 05:03:40|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|14
1628831030000|2021-08-13 05:03:50|4460.44|4459.84|4460.44|4459.84|4460.57|4459.97|4460.32|4459.72|11
1628831040000|2021-08-13 05:04:00|4460.32|4459.72|4460.57|4459.97|4460.57|4459.97|4460.32|4459.72|3
1628831050000|2021-08-13 05:04:10|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|2
1628831060000|2021-08-13 05:04:20|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|2
1628831080000|2021-08-13 05:04:40|4460.82|4460.22|4460.69|4460.09|4460.82|4460.22|4460.69|4460.09|53
1628831090000|2021-08-13 05:04:50|4460.82|4460.22|4460.69|4460.09|4460.82|4460.22|4460.69|4460.09|8
1628831100000|2021-08-13 05:05:00|4460.57|4459.97|4460.57|4459.97|4460.82|4460.22|4460.57|4459.97|23
1628831110000|2021-08-13 05:05:10|4460.82|4460.22|4460.69|4460.09|4460.82|4460.22|4460.57|4459.97|12
1628831120000|2021-08-13 05:05:20|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4
1628831130000|2021-08-13 05:05:30|4460.32|4459.72|4460.32|4459.72|4460.57|4459.97|4460.32|4459.72|16
1628831200000|2021-08-13 05:06:40|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|26
1628831230000|2021-08-13 05:07:10|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|17
1628831260000|2021-08-13 05:07:40|||||||||6
1628831280000|2021-08-13 05:08:00|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|24
1628831310000|2021-08-13 05:08:30|4460.07|4459.47|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|38
1628831320000|2021-08-13 05:08:40|4460.19|4459.59|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|7
1628831350000|2021-08-13 05:09:10|||||||||2
1628831380000|2021-08-13 05:09:40|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|48
1628831400000|2021-08-13 05:10:00|4460.07|4459.47|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|27
1628831410000|2021-08-13 05:10:10|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|5
1628831420000|2021-08-13 05:10:20|||||||||1
1628831450000|2021-08-13 05:10:50|4460.19|4459.59|4460.19|4459.59|4460.32|4459.72|4460.07|4459.47|22
1628831460000|2021-08-13 05:11:00|4460.07|4459.47|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|6
1628831470000|2021-08-13 05:11:10|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|4
1628831480000|2021-08-13 05:11:20|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.07|4459.47|8
1628831490000|2021-08-13 05:11:30|4460.32|4459.72|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|6
1628831510000|2021-08-13 05:11:50|||||||||3
1628831550000|2021-08-13 05:12:30|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|25
1628831580000|2021-08-13 05:13:00|||||||||2
1628831590000|2021-08-13 05:13:10|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|13
1628831610000|2021-08-13 05:13:30|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|23
1628831630000|2021-08-13 05:13:50|||||||||2
1628831640000|2021-08-13 05:14:00|||||||||8
1628831660000|2021-08-13 05:14:20|||||||||57
1628831700000|2021-08-13 05:15:00|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|36
1628831720000|2021-08-13 05:15:20|||||||||2
1628831760000|2021-08-13 05:16:00|4460.32|4459.72|4460.19|4459.59|4460.32|4459.72|4460.19|4459.59|32
1628831770000|2021-08-13 05:16:10|4460.07|4459.47|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|17
1628831780000|2021-08-13 05:16:20|4460.32|4459.72|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|6
1628831820000|2021-08-13 05:17:00|||||||||2
1628831830000|2021-08-13 05:17:10|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|39
1628831840000|2021-08-13 05:17:20|||||||||6
1628831850000|2021-08-13 05:17:30|||||||||3
1628831860000|2021-08-13 05:17:40|||||||||4
1628831900000|2021-08-13 05:18:20|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|45
1628831910000|2021-08-13 05:18:30|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.82|4459.22|16
1628831920000|2021-08-13 05:18:40|||||||||1
1628831930000|2021-08-13 05:18:50|||||||||1
1628831940000|2021-08-13 05:19:00|4459.94|4459.34|4459.94|4459.34|4460.07|4459.47|4459.82|4459.22|19
1628831950000|2021-08-13 05:19:10|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|0
1628831960000|2021-08-13 05:19:20|||||||||1
1628831970000|2021-08-13 05:19:30|||||||||1
1628831990000|2021-08-13 05:19:50|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|16
1628832000000|2021-08-13 05:20:00|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|13
1628832010000|2021-08-13 05:20:10|4460.07|4459.47|4459.94|4459.34|4460.07|4459.47|4459.82|4459.22|20
1628832020000|2021-08-13 05:20:20|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|0
1628832060000|2021-08-13 05:21:00|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|46
1628832090000|2021-08-13 05:21:30|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|29
1628832100000|2021-08-13 05:21:40|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|22
1628832120000|2021-08-13 05:22:00|4459.69|4459.09|4459.69|4459.09|4459.82|4459.22|4459.69|4459.09|7
1628832130000|2021-08-13 05:22:10|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|0
1628832140000|2021-08-13 05:22:20|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|22
1628832160000|2021-08-13 05:22:40|||||||||1
1628832180000|2021-08-13 05:23:00|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|11
1628832190000|2021-08-13 05:23:10|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|6
1628832200000|2021-08-13 05:23:20|||||||||34
1628832210000|2021-08-13 05:23:30|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|15
1628832230000|2021-08-13 05:23:50|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|2
1628832240000|2021-08-13 05:24:00|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|6
1628832270000|2021-08-13 05:24:30|||||||||1
1628832280000|2021-08-13 05:24:40|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.82|4459.22|19
1628832290000|2021-08-13 05:24:50|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|7
1628832300000|2021-08-13 05:25:00|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|31
1628832310000|2021-08-13 05:25:10|||||||||1
1628832320000|2021-08-13 05:25:20|||||||||6
1628832330000|2021-08-13 05:25:30|||||||||2
1628832350000|2021-08-13 05:25:50|||||||||1
1628832360000|2021-08-13 05:26:00|||||||||1
1628832380000|2021-08-13 05:26:20|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|24
1628832390000|2021-08-13 05:26:30|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|14
1628832420000|2021-08-13 05:27:00|4460.19|4459.59|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|27
1628832450000|2021-08-13 05:27:30|||||||||1
1628832500000|2021-08-13 05:28:20|4460.19|4459.59|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|17
1628832530000|2021-08-13 05:28:50|4460.19|4459.59|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|9
1628832550000|2021-08-13 05:29:10|||||||||58
1628832560000|2021-08-13 05:29:20|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|0
1628832570000|2021-08-13 05:29:30|4459.82|4459.22|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|11
1628832580000|2021-08-13 05:29:40|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|8
1628832590000|2021-08-13 05:29:50|||||||||2
1628832620000|2021-08-13 05:30:20|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|34
1628832630000|2021-08-13 05:30:30|||||||||1
1628832640000|2021-08-13 05:30:40|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|9
1628832660000|2021-08-13 05:31:00|||||||||35
1628832680000|2021-08-13 05:31:20|4459.82|4459.22|4460.07|4459.47|4460.07|4459.47|4459.82|4459.22|39
1628832690000|2021-08-13 05:31:30|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|12
1628832720000|2021-08-13 05:32:00|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|14
1628832750000|2021-08-13 05:32:30|||||||||4
1628832770000|2021-08-13 05:32:50|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|10
1628832780000|2021-08-13 05:33:00|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|17
1628832790000|2021-08-13 05:33:10|||||||||10
1628832800000|2021-08-13 05:33:20|||||||||1
1628832810000|2021-08-13 05:33:30|||||||||2
1628832830000|2021-08-13 05:33:50|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|15
1628832840000|2021-08-13 05:34:00|||||||||5
1628832910000|2021-08-13 05:35:10|||||||||2
1628832920000|2021-08-13 05:35:20|||||||||4
1628832930000|2021-08-13 05:35:30|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|33
1628832940000|2021-08-13 05:35:40|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|44
1628832970000|2021-08-13 05:36:10|||||||||1
1628832980000|2021-08-13 05:36:20|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|77
1628833000000|2021-08-13 05:36:40|4459.57|4458.97|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|14
1628833020000|2021-08-13 05:37:00|||||||||2
1628833030000|2021-08-13 05:37:10|||||||||1
1628833040000|2021-08-13 05:37:20|||||||||2
1628833080000|2021-08-13 05:38:00|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|26
1628833110000|2021-08-13 05:38:30|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|17
1628833120000|2021-08-13 05:38:40|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|10
1628833140000|2021-08-13 05:39:00|||||||||3
1628833160000|2021-08-13 05:39:20|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|11
1628833190000|2021-08-13 05:39:50|4459.32|4458.72|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|19
1628833200000|2021-08-13 05:40:00|4459.44|4458.84|4459.44|4458.84|4459.57|4458.97|4459.32|4458.72|34
1628833210000|2021-08-13 05:40:10|4459.32|4458.72|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|0
1628833220000|2021-08-13 05:40:20|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|9
1628833240000|2021-08-13 05:40:40|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|28
1628833260000|2021-08-13 05:41:00|||||||||6
1628833270000|2021-08-13 05:41:10|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|23
1628833280000|2021-08-13 05:41:20|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|18
1628833290000|2021-08-13 05:41:30|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|8
1628833300000|2021-08-13 05:41:40|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|7
1628833310000|2021-08-13 05:41:50|||||||||3
1628833320000|2021-08-13 05:42:00|||||||||1
1628833330000|2021-08-13 05:42:10|4459.44|4458.84|4459.44|4458.84|4459.57|4458.97|4459.32|4458.72|44
1628833340000|2021-08-13 05:42:20|4459.57|4458.97|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|7
1628833350000|2021-08-13 05:42:30|4459.44|4458.84|4459.44|4458.84|4459.57|4458.97|4459.32|4458.72|23
1628833360000|2021-08-13 05:42:40|4459.32|4458.72|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|0
1628833370000|2021-08-13 05:42:50|4459.44|4458.84|4459.44|4458.84|4459.57|4458.97|4459.44|4458.84|6
1628833380000|2021-08-13 05:43:00|4459.32|4458.72|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|15
1628833400000|2021-08-13 05:43:20|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|10
1628833410000|2021-08-13 05:43:30|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|17
1628833420000|2021-08-13 05:43:40|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|7
1628833440000|2021-08-13 05:44:00|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|12
1628833480000|2021-08-13 05:44:40|||||||||1
1628833500000|2021-08-13 05:45:00|||||||||2
1628833510000|2021-08-13 05:45:10|||||||||1
1628833530000|2021-08-13 05:45:30|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|51
1628833550000|2021-08-13 05:45:50|||||||||7
1628833560000|2021-08-13 05:46:00|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|25
1628833580000|2021-08-13 05:46:20|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|4459.07|4458.47|37
1628833590000|2021-08-13 05:46:30|4458.94|4458.34|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|49
1628833600000|2021-08-13 05:46:40|4458.94|4458.34|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|21
1628833610000|2021-08-13 05:46:50|4458.94|4458.34|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|4
1628833620000|2021-08-13 05:47:00|4458.94|4458.34|4459.07|4458.47|4459.07|4458.47|4458.82|4458.22|37
1628833650000|2021-08-13 05:47:30|4459.19|4458.59|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|49
1628833690000|2021-08-13 05:48:10|||||||||3
1628833700000|2021-08-13 05:48:20|||||||||1
1628833710000|2021-08-13 05:48:30|||||||||30
1628833730000|2021-08-13 05:48:50|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.07|4458.47|16
1628833740000|2021-08-13 05:49:00|4459.07|4458.47|4459.07|4458.47|4459.19|4458.59|4459.07|4458.47|3
1628833750000|2021-08-13 05:49:10|4459.19|4458.59|4459.32|4458.72|4459.32|4458.72|4459.07|4458.47|2
1628833770000|2021-08-13 05:49:30|||||||||25
1628833780000|2021-08-13 05:49:40|||||||||1
1628833790000|2021-08-13 05:49:50|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|24
1628833800000|2021-08-13 05:50:00|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|94
1628833820000|2021-08-13 05:50:20|||||||||5
1628833830000|2021-08-13 05:50:30|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|20
1628833840000|2021-08-13 05:50:40|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|15
1628833880000|2021-08-13 05:51:20|4459.44|4458.84|4459.32|4458.72|4459.44|4458.84|4459.32|4458.72|23
1628833890000|2021-08-13 05:51:30|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|26
1628833900000|2021-08-13 05:51:40|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|34
1628833910000|2021-08-13 05:51:50|||||||||1
1628833920000|2021-08-13 05:52:00|4459.69|4459.09|4459.69|4459.09|4459.82|4459.22|4459.69|4459.09|4
1628833930000|2021-08-13 05:52:10|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|45
1628833940000|2021-08-13 05:52:20|||||||||21
1628833960000|2021-08-13 05:52:40|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|10
1628833970000|2021-08-13 05:52:50|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|71
1628833990000|2021-08-13 05:53:10|||||||||18
1628834000000|2021-08-13 05:53:20|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|24
1628834040000|2021-08-13 05:54:00|4459.69|4459.09|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|27
1628834050000|2021-08-13 05:54:10|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|9
1628834070000|2021-08-13 05:54:30|4459.57|4458.97|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|9
1628834100000|2021-08-13 05:55:00|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|26
1628834110000|2021-08-13 05:55:10|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|49
1628834120000|2021-08-13 05:55:20|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|13
1628834130000|2021-08-13 05:55:30|||||||||5
1628834140000|2021-08-13 05:55:40|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|12
1628834150000|2021-08-13 05:55:50|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|20
1628834160000|2021-08-13 05:56:00|4459.94|4459.34|4459.94|4459.34|4460.07|4459.47|4459.82|4459.22|9
1628834170000|2021-08-13 05:56:10|4460.07|4459.47|4459.94|4459.34|4460.07|4459.47|4459.82|4459.22|1
1628834180000|2021-08-13 05:56:20|4460.07|4459.47|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|1
1628834190000|2021-08-13 05:56:30|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|3
1628834220000|2021-08-13 05:57:00|4459.94|4459.34|4460.32|4459.72|4460.32|4459.72|4459.94|4459.34|66
1628834250000|2021-08-13 05:57:30|||||||||9
1628834270000|2021-08-13 05:57:50|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|18
1628834280000|2021-08-13 05:58:00|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|4
1628834290000|2021-08-13 05:58:10|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|15
1628834310000|2021-08-13 05:58:30|||||||||10
1628834330000|2021-08-13 05:58:50|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|7
1628834340000|2021-08-13 05:59:00|4460.19|4459.59|4460.19|4459.59|4460.32|4459.72|4460.07|4459.47|11
1628834350000|2021-08-13 05:59:10|4460.07|4459.47|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|12
1628834360000|2021-08-13 05:59:20|4460.19|4459.59|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|26
1628834370000|2021-08-13 05:59:30|4460.32|4459.72|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|4
1628834380000|2021-08-13 05:59:40|4460.32|4459.72|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|7
1628834390000|2021-08-13 05:59:50|4460.19|4459.59|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|3
1628834400000|2021-08-13 06:00:00|4459.82|4459.22|4459.82|4459.22|4460.07|4459.47|4459.57|4458.97|162
1628834410000|2021-08-13 06:00:10|||||||||3
1628834420000|2021-08-13 06:00:20|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|14
1628834430000|2021-08-13 06:00:30|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|14
1628834440000|2021-08-13 06:00:40|4460.07|4459.47|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|27
1628834460000|2021-08-13 06:01:00|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.82|4459.22|24
1628834470000|2021-08-13 06:01:10|||||||||7
1628834490000|2021-08-13 06:01:30|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|7
1628834500000|2021-08-13 06:01:40|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|6
1628834510000|2021-08-13 06:01:50|||||||||13
1628834520000|2021-08-13 06:02:00|||||||||2
1628834540000|2021-08-13 06:02:20|4460.32|4459.72|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|14
1628834550000|2021-08-13 06:02:30|4460.32|4459.72|4460.07|4459.47|4460.32|4459.72|4459.82|4459.22|32
1628834590000|2021-08-13 06:03:10|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|17
1628834600000|2021-08-13 06:03:20|||||||||1
1628834610000|2021-08-13 06:03:30|||||||||5
1628834620000|2021-08-13 06:03:40|||||||||39
1628834630000|2021-08-13 06:03:50|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|21
1628834640000|2021-08-13 06:04:00|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|26
1628834660000|2021-08-13 06:04:20|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|5
1628834680000|2021-08-13 06:04:40|||||||||1
1628834690000|2021-08-13 06:04:50|||||||||2
1628834700000|2021-08-13 06:05:00|||||||||9
1628834720000|2021-08-13 06:05:20|||||||||13
1628834740000|2021-08-13 06:05:40|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|16
1628834750000|2021-08-13 06:05:50|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.82|4459.22|18
1628834760000|2021-08-13 06:06:00|||||||||1
1628834780000|2021-08-13 06:06:20|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|9
1628834790000|2021-08-13 06:06:30|4459.82|4459.22|4460.07|4459.47|4460.07|4459.47|4459.82|4459.22|6
1628834800000|2021-08-13 06:06:40|||||||||1
1628834820000|2021-08-13 06:07:00|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|29
1628834830000|2021-08-13 06:07:10|||||||||4
1628834840000|2021-08-13 06:07:20|4459.69|4459.09|4459.69|4459.09|4459.82|4459.22|4459.69|4459.09|12
1628834850000|2021-08-13 06:07:30|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|20
1628834860000|2021-08-13 06:07:40|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|19
1628834870000|2021-08-13 06:07:50|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|9
1628834890000|2021-08-13 06:08:10|||||||||10
1628834910000|2021-08-13 06:08:30|||||||||3
1628834920000|2021-08-13 06:08:40|4459.69|4459.09|4459.69|4459.09|4459.82|4459.22|4459.57|4458.97|27
1628834930000|2021-08-13 06:08:50|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|2
1628834950000|2021-08-13 06:09:10|||||||||28
1628834960000|2021-08-13 06:09:20|4459.32|4458.72|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|33
1628834970000|2021-08-13 06:09:30|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|7
1628834980000|2021-08-13 06:09:40|||||||||1
1628835000000|2021-08-13 06:10:00|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|15
1628835010000|2021-08-13 06:10:10|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|20
1628835020000|2021-08-13 06:10:20|||||||||8
1628835040000|2021-08-13 06:10:40|||||||||13
1628835060000|2021-08-13 06:11:00|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|52
1628835070000|2021-08-13 06:11:10|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|7
1628835080000|2021-08-13 06:11:20|||||||||2
1628835090000|2021-08-13 06:11:30|4459.69|4459.09|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|19
1628835110000|2021-08-13 06:11:50|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|34
1628835120000|2021-08-13 06:12:00|||||||||35
1628835140000|2021-08-13 06:12:20|||||||||9
1628835160000|2021-08-13 06:12:40|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|6
1628835180000|2021-08-13 06:13:00|||||||||18
1628835190000|2021-08-13 06:13:10|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|6
1628835250000|2021-08-13 06:14:10|||||||||2
1628835260000|2021-08-13 06:14:20|4459.57|4458.97|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|44
1628835270000|2021-08-13 06:14:30|||||||||6
1628835280000|2021-08-13 06:14:40|||||||||30
1628835300000|2021-08-13 06:15:00|4459.69|4459.09|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|9
1628835310000|2021-08-13 06:15:10|||||||||1
1628835330000|2021-08-13 06:15:30|||||||||5
1628835340000|2021-08-13 06:15:40|||||||||3
1628835350000|2021-08-13 06:15:50|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|57
1628835360000|2021-08-13 06:16:00|||||||||1
1628835370000|2021-08-13 06:16:10|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|89
1628835380000|2021-08-13 06:16:20|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|22
1628835400000|2021-08-13 06:16:40|4459.44|4458.84|4459.57|4458.97|4459.57|4458.97|4459.44|4458.84|19
1628835420000|2021-08-13 06:17:00|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|16
1628835440000|2021-08-13 06:17:20|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|34
1628835460000|2021-08-13 06:17:40|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|10
1628835470000|2021-08-13 06:17:50|4459.69|4459.09|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|28
1628835490000|2021-08-13 06:18:10|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|24
1628835510000|2021-08-13 06:18:30|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|3
1628835520000|2021-08-13 06:18:40|4460.07|4459.47|4459.94|4459.34|4460.07|4459.47|4459.94|4459.34|49
1628835530000|2021-08-13 06:18:50|4459.82|4459.22|4460.07|4459.47|4460.07|4459.47|4459.82|4459.22|5
1628835540000|2021-08-13 06:19:00|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|17
1628835550000|2021-08-13 06:19:10|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|9
1628835560000|2021-08-13 06:19:20|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|3
1628835580000|2021-08-13 06:19:40|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|9
1628835600000|2021-08-13 06:20:00|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|4
1628835610000|2021-08-13 06:20:10|||||||||10
1628835640000|2021-08-13 06:20:40|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|8
1628835650000|2021-08-13 06:20:50|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|17
1628835660000|2021-08-13 06:21:00|||||||||1
1628835690000|2021-08-13 06:21:30|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|33
1628835720000|2021-08-13 06:22:00|||||||||1
1628835750000|2021-08-13 06:22:30|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|14
1628835770000|2021-08-13 06:22:50|||||||||6
1628835780000|2021-08-13 06:23:00|||||||||1
1628835790000|2021-08-13 06:23:10|||||||||1
1628835800000|2021-08-13 06:23:20|4459.57|4458.97|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|52
1628835820000|2021-08-13 06:23:40|4459.32|4458.72|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|38
1628835830000|2021-08-13 06:23:50|||||||||1
1628835840000|2021-08-13 06:24:00|||||||||1
1628835850000|2021-08-13 06:24:10|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|83
1628835860000|2021-08-13 06:24:20|4459.57|4458.97|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|4
1628835870000|2021-08-13 06:24:30|4459.69|4459.09|4459.57|4458.97|4459.69|4459.09|4459.57|4458.97|9
1628835890000|2021-08-13 06:24:50|||||||||6
1628835900000|2021-08-13 06:25:00|||||||||2
1628835940000|2021-08-13 06:25:40|||||||||5
1628835960000|2021-08-13 06:26:00|||||||||2
1628835990000|2021-08-13 06:26:30|||||||||1
1628836000000|2021-08-13 06:26:40|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.69|4459.09|21
1628836020000|2021-08-13 06:27:00|||||||||34
1628836030000|2021-08-13 06:27:10|||||||||4
1628836050000|2021-08-13 06:27:30|||||||||11
1628836060000|2021-08-13 06:27:40|||||||||1
1628836090000|2021-08-13 06:28:10|||||||||3
1628836100000|2021-08-13 06:28:20|||||||||6
1628836110000|2021-08-13 06:28:30|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|11
1628836120000|2021-08-13 06:28:40|4460.07|4459.47|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|3
1628836130000|2021-08-13 06:28:50|4459.94|4459.34|4459.82|4459.22|4459.94|4459.34|4459.82|4459.22|6
1628836140000|2021-08-13 06:29:00|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.82|4459.22|37
1628836150000|2021-08-13 06:29:10|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|37
1628836160000|2021-08-13 06:29:20|4460.44|4459.84|4460.32|4459.72|4460.57|4459.97|4460.32|4459.72|89
1628836170000|2021-08-13 06:29:30|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|39
1628836180000|2021-08-13 06:29:40|4460.69|4460.09|4460.82|4460.22|4460.82|4460.22|4460.57|4459.97|92
1628836190000|2021-08-13 06:29:50|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|31
1628836200000|2021-08-13 06:30:00|4460.69|4460.09|4460.82|4460.22|4460.82|4460.22|4460.57|4459.97|14
1628836210000|2021-08-13 06:30:10|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.57|4459.97|26
1628836220000|2021-08-13 06:30:20|4460.57|4459.97|4460.57|4459.97|4460.69|4460.09|4460.57|4459.97|3
1628836230000|2021-08-13 06:30:30|4460.69|4460.09|4460.82|4460.22|4460.82|4460.22|4460.57|4459.97|14
1628836260000|2021-08-13 06:31:00|||||||||22
1628836310000|2021-08-13 06:31:50|||||||||5
1628836320000|2021-08-13 06:32:00|||||||||1
1628836330000|2021-08-13 06:32:10|4460.69|4460.09|4460.57|4459.97|4460.82|4460.22|4460.57|4459.97|19
1628836340000|2021-08-13 06:32:20|4460.69|4460.09|4460.57|4459.97|4460.82|4460.22|4460.57|4459.97|8
1628836380000|2021-08-13 06:33:00|||||||||10
1628836400000|2021-08-13 06:33:20|4460.69|4460.09|4460.82|4460.22|4460.82|4460.22|4460.69|4460.09|9
1628836430000|2021-08-13 06:33:50|||||||||1
1628836440000|2021-08-13 06:34:00|4460.57|4459.97|4460.82|4460.22|4460.82|4460.22|4460.57|4459.97|26
1628836460000|2021-08-13 06:34:20|||||||||1
1628836480000|2021-08-13 06:34:40|4460.69|4460.09|4460.57|4459.97|4460.69|4460.09|4460.57|4459.97|22
1628836530000|2021-08-13 06:35:30|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|15
1628836540000|2021-08-13 06:35:40|||||||||2
1628836560000|2021-08-13 06:36:00|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|44
1628836590000|2021-08-13 06:36:30|||||||||5
1628836610000|2021-08-13 06:36:50|||||||||11
1628836620000|2021-08-13 06:37:00|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|5
1628836630000|2021-08-13 06:37:10|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|13
1628836670000|2021-08-13 06:37:50|||||||||6
1628836680000|2021-08-13 06:38:00|||||||||1
1628836690000|2021-08-13 06:38:10|||||||||3
1628836700000|2021-08-13 06:38:20|||||||||36
1628836710000|2021-08-13 06:38:30|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|23
1628836720000|2021-08-13 06:38:40|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|29
1628836750000|2021-08-13 06:39:10|||||||||4
1628836760000|2021-08-13 06:39:20|||||||||1
1628836770000|2021-08-13 06:39:30|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.82|4459.22|21
1628836780000|2021-08-13 06:39:40|||||||||7
1628836810000|2021-08-13 06:40:10|||||||||1
1628836820000|2021-08-13 06:40:20|||||||||1
1628836840000|2021-08-13 06:40:40|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.94|4459.34|34
1628836850000|2021-08-13 06:40:50|||||||||1
1628836860000|2021-08-13 06:41:00|||||||||1
1628836870000|2021-08-13 06:41:10|||||||||1
1628836880000|2021-08-13 06:41:20|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|20
1628836900000|2021-08-13 06:41:40|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|27
1628836910000|2021-08-13 06:41:50|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|7
1628836930000|2021-08-13 06:42:10|||||||||1
1628836940000|2021-08-13 06:42:20|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|17
1628836970000|2021-08-13 06:42:50|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4460.07|4459.47|11
1628836990000|2021-08-13 06:43:10|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|14
1628837000000|2021-08-13 06:43:20|4460.07|4459.47|4460.19|4459.59|4460.19|4459.59|4460.07|4459.47|17
1628837010000|2021-08-13 06:43:30|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|20
1628837020000|2021-08-13 06:43:40|||||||||12
1628837030000|2021-08-13 06:43:50|||||||||1
1628837040000|2021-08-13 06:44:00|||||||||10
1628837070000|2021-08-13 06:44:30|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|19
1628837080000|2021-08-13 06:44:40|4460.32|4459.72|4460.44|4459.84|4460.44|4459.84|4460.32|4459.72|1
1628837090000|2021-08-13 06:44:50|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|0
1628837100000|2021-08-13 06:45:00|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|55
1628837110000|2021-08-13 06:45:10|4460.07|4459.47|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|107
1628837130000|2021-08-13 06:45:30|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|44
1628837140000|2021-08-13 06:45:40|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|9
1628837150000|2021-08-13 06:45:50|||||||||2
1628837160000|2021-08-13 06:46:00|4460.44|4459.84|4460.32|4459.72|4460.44|4459.84|4460.32|4459.72|33
1628837170000|2021-08-13 06:46:10|||||||||1
1628837180000|2021-08-13 06:46:20|||||||||15
1628837190000|2021-08-13 06:46:30|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|6
1628837210000|2021-08-13 06:46:50|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|2
1628837220000|2021-08-13 06:47:00|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|16
1628837230000|2021-08-13 06:47:10|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|1
1628837240000|2021-08-13 06:47:20|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|7
1628837250000|2021-08-13 06:47:30|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.32|4459.72|14
1628837280000|2021-08-13 06:48:00|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.32|4459.72|27
1628837290000|2021-08-13 06:48:10|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|8
1628837300000|2021-08-13 06:48:20|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.44|4459.84|74
1628837310000|2021-08-13 06:48:30|||||||||7
1628837320000|2021-08-13 06:48:40|4460.82|4460.22|4460.82|4460.22|4460.82|4460.22|4460.82|4460.22|34
1628837330000|2021-08-13 06:48:50|||||||||11
1628837340000|2021-08-13 06:49:00|||||||||12
1628837360000|2021-08-13 06:49:20|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|4460.94|4460.34|113
1628837370000|2021-08-13 06:49:30|4460.82|4460.22|4461.07|4460.47|4461.07|4460.47|4460.82|4460.22|29
1628837380000|2021-08-13 06:49:40|4460.94|4460.34|4461.07|4460.47|4461.07|4460.47|4460.82|4460.22|20
1628837390000|2021-08-13 06:49:50|||||||||38
1628837400000|2021-08-13 06:50:00|||||||||12
1628837410000|2021-08-13 06:50:10|4461.19|4460.59|4461.07|4460.47|4461.19|4460.59|4461.07|4460.47|28
1628837420000|2021-08-13 06:50:20|4461.19|4460.59|4461.07|4460.47|4461.19|4460.59|4461.07|4460.47|32
1628837440000|2021-08-13 06:50:40|||||||||3
1628837450000|2021-08-13 06:50:50|||||||||1
1628837460000|2021-08-13 06:51:00|||||||||26
1628837470000|2021-08-13 06:51:10|||||||||12
1628837510000|2021-08-13 06:51:50|4460.94|4460.34|4460.94|4460.34|4461.07|4460.47|4460.94|4460.34|29
1628837520000|2021-08-13 06:52:00|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|1
1628837530000|2021-08-13 06:52:10|||||||||1
1628837560000|2021-08-13 06:52:40|||||||||1
1628837570000|2021-08-13 06:52:50|4461.19|4460.59|4461.07|4460.47|4461.32|4460.72|4461.07|4460.47|37
1628837580000|2021-08-13 06:53:00|||||||||4
1628837600000|2021-08-13 06:53:20|||||||||2
1628837640000|2021-08-13 06:54:00|||||||||1
1628837670000|2021-08-13 06:54:30|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|97
1628837680000|2021-08-13 06:54:40|4461.19|4460.59|4461.07|4460.47|4461.19|4460.59|4461.07|4460.47|40
1628837690000|2021-08-13 06:54:50|||||||||1
1628837700000|2021-08-13 06:55:00|||||||||7
1628837710000|2021-08-13 06:55:10|4461.19|4460.59|4461.32|4460.72|4461.32|4460.72|4461.19|4460.59|19
1628837730000|2021-08-13 06:55:30|||||||||3
1628837740000|2021-08-13 06:55:40|||||||||2
1628837750000|2021-08-13 06:55:50|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|16
1628837760000|2021-08-13 06:56:00|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|5
1628837770000|2021-08-13 06:56:10|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|24
1628837780000|2021-08-13 06:56:20|4461.19|4460.59|4461.32|4460.72|4461.32|4460.72|4461.07|4460.47|81
1628837790000|2021-08-13 06:56:30|||||||||7
1628837810000|2021-08-13 06:56:50|||||||||2
1628837820000|2021-08-13 06:57:00|||||||||1
1628837840000|2021-08-13 06:57:20|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|59
1628837860000|2021-08-13 06:57:40|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|48
1628837870000|2021-08-13 06:57:50|||||||||2
1628837880000|2021-08-13 06:58:00|||||||||8
1628837900000|2021-08-13 06:58:20|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|21
1628837910000|2021-08-13 06:58:30|4461.44|4460.84|4461.32|4460.72|4461.44|4460.84|4461.32|4460.72|38
1628837920000|2021-08-13 06:58:40|4461.57|4460.97|4461.32|4460.72|4461.57|4460.97|4461.32|4460.72|40
1628837930000|2021-08-13 06:58:50|4461.44|4460.84|4461.32|4460.72|4461.57|4460.97|4461.32|4460.72|5
1628837940000|2021-08-13 06:59:00|4461.19|4460.59|4461.07|4460.47|4461.19|4460.59|4461.07|4460.47|18
1628837950000|2021-08-13 06:59:10|||||||||1
1628837960000|2021-08-13 06:59:20|||||||||33
1628837980000|2021-08-13 06:59:40|||||||||2
1628837990000|2021-08-13 06:59:50|||||||||1
1628838000000|2021-08-13 07:00:00|4461.32|4460.72|4461.57|4460.97|4461.94|4461.34|4461.32|4460.72|456
1628838010000|2021-08-13 07:00:10|4461.69|4461.09|4461.82|4461.22|4462.07|4461.47|4461.57|4460.97|235
1628838020000|2021-08-13 07:00:20|4461.69|4461.09|4461.57|4460.97|4461.82|4461.22|4461.32|4460.72|137
1628838030000|2021-08-13 07:00:30|4461.32|4460.72|4461.57|4460.97|4461.69|4461.09|4461.32|4460.72|74
1628838040000|2021-08-13 07:00:40|4461.44|4460.84|4461.82|4461.22|4461.82|4461.22|4461.32|4460.72|33
1628838050000|2021-08-13 07:00:50|4461.94|4461.34|4462.07|4461.47|4462.07|4461.47|4461.82|4461.22|71
1628838060000|2021-08-13 07:01:00|4461.82|4461.22|4461.82|4461.22|4462.07|4461.47|4461.57|4460.97|58
1628838070000|2021-08-13 07:01:10|4461.57|4460.97|4461.57|4460.97|4461.82|4461.22|4461.57|4460.97|45
1628838080000|2021-08-13 07:01:20|4461.32|4460.72|4461.32|4460.72|4461.57|4460.97|4461.32|4460.72|50
1628838090000|2021-08-13 07:01:30|4461.07|4460.47|4461.32|4460.72|4461.32|4460.72|4461.07|4460.47|81
1628838100000|2021-08-13 07:01:40|4461.19|4460.59|4461.32|4460.72|4461.32|4460.72|4461.07|4460.47|41
1628838110000|2021-08-13 07:01:50|4461.44|4460.84|4461.32|4460.72|4461.44|4460.84|4461.32|4460.72|30
1628838120000|2021-08-13 07:02:00|||||||||39
1628838130000|2021-08-13 07:02:10|||||||||29
1628838140000|2021-08-13 07:02:20|4461.07|4460.47|4461.07|4460.47|4461.32|4460.72|4461.07|4460.47|14
1628838150000|2021-08-13 07:02:30|4461.32|4460.72|4461.57|4460.97|4461.57|4460.97|4461.07|4460.47|56
1628838160000|2021-08-13 07:02:40|4461.82|4461.22|4462.07|4461.47|4462.07|4461.47|4461.82|4461.22|38
1628838170000|2021-08-13 07:02:50|4461.94|4461.34|4462.07|4461.47|4462.07|4461.47|4461.82|4461.22|30
1628838180000|2021-08-13 07:03:00|4461.94|4461.34|4462.07|4461.47|4462.07|4461.47|4461.57|4460.97|63
1628838190000|2021-08-13 07:03:10|4461.94|4461.34|4461.82|4461.22|4462.07|4461.47|4461.82|4461.22|69
1628838200000|2021-08-13 07:03:20|4461.57|4460.97|4461.57|4460.97|4461.82|4461.22|4461.57|4460.97|43
1628838210000|2021-08-13 07:03:30|4461.32|4460.72|4461.57|4460.97|4461.57|4460.97|4461.32|4460.72|59
1628838220000|2021-08-13 07:03:40|4461.32|4460.72|4461.57|4460.97|4461.57|4460.97|4461.32|4460.72|14
1628838230000|2021-08-13 07:03:50|||||||||3
1628838240000|2021-08-13 07:04:00|4461.44|4460.84|4461.32|4460.72|4461.44|4460.84|4461.32|4460.72|29
1628838250000|2021-08-13 07:04:10|4461.44|4460.84|4461.69|4461.09|4461.69|4461.09|4461.32|4460.72|20
1628838260000|2021-08-13 07:04:20|4461.57|4460.97|4461.57|4460.97|4461.69|4461.09|4461.57|4460.97|21
1628838270000|2021-08-13 07:04:30|4461.69|4461.09|4461.82|4461.22|4461.82|4461.22|4461.57|4460.97|79
1628838280000|2021-08-13 07:04:40|4461.69|4461.09|4461.57|4460.97|4461.69|4461.09|4461.57|4460.97|6
1628838290000|2021-08-13 07:04:50|4461.69|4461.09|4461.57|4460.97|4461.82|4461.22|4461.57|4460.97|18
1628838300000|2021-08-13 07:05:00|4461.69|4461.09|4462.07|4461.47|4462.07|4461.47|4461.57|4460.97|49
1628838310000|2021-08-13 07:05:10|||||||||19
1628838320000|2021-08-13 07:05:20|4462.19|4461.59|4463.07|4462.47|4463.07|4462.47|4462.19|4461.59|385
1628838330000|2021-08-13 07:05:30|4462.82|4462.22|4462.82|4462.22|4463.07|4462.47|4462.82|4462.22|45
1628838340000|2021-08-13 07:05:40|4462.94|4462.34|4462.94|4462.34|4463.07|4462.47|4462.82|4462.22|64
1628838350000|2021-08-13 07:05:50|4463.07|4462.47|4462.82|4462.22|4463.07|4462.47|4462.82|4462.22|38
1628838360000|2021-08-13 07:06:00|4462.94|4462.34|4463.07|4462.47|4463.07|4462.47|4462.82|4462.22|40
1628838370000|2021-08-13 07:06:10|4462.82|4462.22|4462.94|4462.34|4463.07|4462.47|4462.82|4462.22|30
1628838380000|2021-08-13 07:06:20|4462.82|4462.22|4462.82|4462.22|4462.94|4462.34|4462.82|4462.22|12
1628838390000|2021-08-13 07:06:30|4462.94|4462.34|4462.57|4461.97|4463.07|4462.47|4462.57|4461.97|43
1628838400000|2021-08-13 07:06:40|4462.69|4462.09|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|15
1628838410000|2021-08-13 07:06:50|4462.69|4462.09|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|12
1628838420000|2021-08-13 07:07:00|4462.44|4461.84|4462.32|4461.72|4462.44|4461.84|4462.32|4461.72|60
1628838430000|2021-08-13 07:07:10|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.44|4461.84|9
1628838440000|2021-08-13 07:07:20|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.32|4461.72|33
1628838450000|2021-08-13 07:07:30|4462.69|4462.09|4462.57|4461.97|4462.69|4462.09|4462.57|4461.97|34
1628838460000|2021-08-13 07:07:40|4462.69|4462.09|4462.57|4461.97|4462.69|4462.09|4462.44|4461.84|58
1628838470000|2021-08-13 07:07:50|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|10
1628838480000|2021-08-13 07:08:00|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.32|4461.72|35
1628838490000|2021-08-13 07:08:10|4462.44|4461.84|4462.32|4461.72|4462.57|4461.97|4462.32|4461.72|24
1628838500000|2021-08-13 07:08:20|||||||||21
1628838510000|2021-08-13 07:08:30|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.44|4461.84|36
1628838520000|2021-08-13 07:08:40|4462.32|4461.72|4462.57|4461.97|4462.82|4462.22|4462.32|4461.72|92
1628838530000|2021-08-13 07:08:50|||||||||17
1628838540000|2021-08-13 07:09:00|4462.32|4461.72|4462.57|4461.97|4462.57|4461.97|4462.32|4461.72|40
1628838550000|2021-08-13 07:09:10|4462.44|4461.84|4462.32|4461.72|4462.44|4461.84|4462.32|4461.72|23
1628838570000|2021-08-13 07:09:30|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|49
1628838580000|2021-08-13 07:09:40|||||||||2
1628838590000|2021-08-13 07:09:50|4462.19|4461.59|4462.07|4461.47|4462.19|4461.59|4462.07|4461.47|26
1628838600000|2021-08-13 07:10:00|4462.32|4461.72|4462.07|4461.47|4462.32|4461.72|4462.07|4461.47|28
1628838610000|2021-08-13 07:10:10|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|38
1628838620000|2021-08-13 07:10:20|4461.94|4461.34|4461.82|4461.22|4461.94|4461.34|4461.82|4461.22|25
1628838630000|2021-08-13 07:10:30|4462.07|4461.47|4461.82|4461.22|4462.07|4461.47|4461.82|4461.22|30
1628838640000|2021-08-13 07:10:40|||||||||23
1628838650000|2021-08-13 07:10:50|||||||||30
1628838660000|2021-08-13 07:11:00|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4461.82|4461.22|48
1628838670000|2021-08-13 07:11:10|||||||||40
1628838680000|2021-08-13 07:11:20|4461.94|4461.34|4462.07|4461.47|4462.07|4461.47|4461.82|4461.22|37
1628838690000|2021-08-13 07:11:30|4461.82|4461.22|4462.07|4461.47|4462.07|4461.47|4461.82|4461.22|14
1628838710000|2021-08-13 07:11:50|||||||||7
1628838720000|2021-08-13 07:12:00|4461.94|4461.34|4461.82|4461.22|4461.94|4461.34|4461.82|4461.22|17
1628838730000|2021-08-13 07:12:10|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|67
1628838740000|2021-08-13 07:12:20|4461.94|4461.34|4461.82|4461.22|4461.94|4461.34|4461.82|4461.22|39
1628838750000|2021-08-13 07:12:30|||||||||1
1628838770000|2021-08-13 07:12:50|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|26
1628838790000|2021-08-13 07:13:10|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|52
1628838800000|2021-08-13 07:13:20|4461.94|4461.34|4462.07|4461.47|4462.07|4461.47|4461.94|4461.34|17
1628838820000|2021-08-13 07:13:40|4461.94|4461.34|4461.82|4461.22|4462.07|4461.47|4461.82|4461.22|38
1628838830000|2021-08-13 07:13:50|||||||||1
1628838840000|2021-08-13 07:14:00|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4461.82|4461.22|52
1628838860000|2021-08-13 07:14:20|4461.94|4461.34|4461.82|4461.22|4462.07|4461.47|4461.82|4461.22|18
1628838870000|2021-08-13 07:14:30|||||||||4
1628838880000|2021-08-13 07:14:40|||||||||28
1628838900000|2021-08-13 07:15:00|4461.94|4461.34|4462.07|4461.47|4462.07|4461.47|4461.94|4461.34|74
1628838910000|2021-08-13 07:15:10|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|11
1628838920000|2021-08-13 07:15:20|||||||||1
1628838930000|2021-08-13 07:15:30|||||||||3
1628838940000|2021-08-13 07:15:40|4461.57|4460.97|4461.82|4461.22|4461.82|4461.22|4461.57|4460.97|126
1628838960000|2021-08-13 07:16:00|4462.07|4461.47|4461.82|4461.22|4462.07|4461.47|4461.82|4461.22|52
1628838970000|2021-08-13 07:16:10|||||||||11
1628838990000|2021-08-13 07:16:30|4461.57|4460.97|4461.57|4460.97|4461.82|4461.22|4461.57|4460.97|50
1628839000000|2021-08-13 07:16:40|4461.69|4461.09|4461.82|4461.22|4461.82|4461.22|4461.69|4461.09|31
1628839010000|2021-08-13 07:16:50|4461.69|4461.09|4461.82|4461.22|4461.82|4461.22|4461.69|4461.09|31
1628839020000|2021-08-13 07:17:00|4461.69|4461.09|4461.57|4460.97|4461.82|4461.22|4461.57|4460.97|38
1628839040000|2021-08-13 07:17:20|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|44
1628839050000|2021-08-13 07:17:30|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|28
1628839060000|2021-08-13 07:17:40|4461.82|4461.22|4461.57|4460.97|4461.82|4461.22|4461.57|4460.97|15
1628839080000|2021-08-13 07:18:00|4461.44|4460.84|4461.57|4460.97|4461.57|4460.97|4461.44|4460.84|23
1628839090000|2021-08-13 07:18:10|4461.82|4461.22|4461.57|4460.97|4461.82|4461.22|4461.57|4460.97|40
1628839100000|2021-08-13 07:18:20|4461.69|4461.09|4461.82|4461.22|4461.82|4461.22|4461.57|4460.97|31
1628839110000|2021-08-13 07:18:30|4461.69|4461.09|4461.82|4461.22|4461.82|4461.22|4461.69|4461.09|9
1628839120000|2021-08-13 07:18:40|4461.57|4460.97|4461.82|4461.22|4461.82|4461.22|4461.57|4460.97|46
1628839130000|2021-08-13 07:18:50|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|1
1628839140000|2021-08-13 07:19:00|4461.44|4460.84|4461.57|4460.97|4461.57|4460.97|4461.32|4460.72|28
1628839150000|2021-08-13 07:19:10|4461.44|4460.84|4461.32|4460.72|4461.44|4460.84|4461.32|4460.72|10
1628839160000|2021-08-13 07:19:20|4461.44|4460.84|4461.32|4460.72|4461.44|4460.84|4461.32|4460.72|59
1628839170000|2021-08-13 07:19:30|4461.44|4460.84|4461.57|4460.97|4461.57|4460.97|4461.44|4460.84|5
1628839180000|2021-08-13 07:19:40|||||||||16
1628839190000|2021-08-13 07:19:50|4461.44|4460.84|4461.57|4460.97|4461.57|4460.97|4461.44|4460.84|2
1628839200000|2021-08-13 07:20:00|4461.44|4460.84|4461.32|4460.72|4461.44|4460.84|4461.32|4460.72|12
1628839210000|2021-08-13 07:20:10|||||||||3
1628839220000|2021-08-13 07:20:20|||||||||1
1628839240000|2021-08-13 07:20:40|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|42
1628839250000|2021-08-13 07:20:50|||||||||3
1628839260000|2021-08-13 07:21:00|4461.44|4460.84|4461.32|4460.72|4461.57|4460.97|4461.32|4460.72|128
1628839270000|2021-08-13 07:21:10|4461.57|4460.97|4461.32|4460.72|4461.57|4460.97|4461.32|4460.72|23
1628839290000|2021-08-13 07:21:30|||||||||8
1628839300000|2021-08-13 07:21:40|4461.57|4460.97|4461.44|4460.84|4461.57|4460.97|4461.44|4460.84|32
1628839310000|2021-08-13 07:21:50|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|4461.32|4460.72|50
1628839320000|2021-08-13 07:22:00|||||||||8
1628839330000|2021-08-13 07:22:10|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|35
1628839340000|2021-08-13 07:22:20|4461.69|4461.09|4461.57|4460.97|4461.69|4461.09|4461.57|4460.97|12
1628839350000|2021-08-13 07:22:30|||||||||10
1628839360000|2021-08-13 07:22:40|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|26
1628839370000|2021-08-13 07:22:50|4461.69|4461.09|4461.82|4461.22|4461.82|4461.22|4461.57|4460.97|25
1628839380000|2021-08-13 07:23:00|4461.69|4461.09|4461.57|4460.97|4461.82|4461.22|4461.57|4460.97|20
1628839390000|2021-08-13 07:23:10|||||||||7
1628839400000|2021-08-13 07:23:20|4461.69|4461.09|4461.57|4460.97|4461.82|4461.22|4461.57|4460.97|21
1628839410000|2021-08-13 07:23:30|||||||||30
1628839420000|2021-08-13 07:23:40|4461.44|4460.84|4461.32|4460.72|4461.44|4460.84|4461.32|4460.72|35
1628839440000|2021-08-13 07:24:00|4461.07|4460.47|4461.07|4460.47|4461.32|4460.72|4461.07|4460.47|113
1628839450000|2021-08-13 07:24:10|4461.19|4460.59|4461.07|4460.47|4461.32|4460.72|4461.07|4460.47|11
1628839490000|2021-08-13 07:24:50|4461.19|4460.59|4461.32|4460.72|4461.32|4460.72|4461.19|4460.59|15
1628839500000|2021-08-13 07:25:00|4461.19|4460.59|4461.07|4460.47|4461.32|4460.72|4461.07|4460.47|30
1628839510000|2021-08-13 07:25:10|||||||||3
1628839540000|2021-08-13 07:25:40|||||||||2
1628839560000|2021-08-13 07:26:00|||||||||8
1628839580000|2021-08-13 07:26:20|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|37
1628839590000|2021-08-13 07:26:30|||||||||2
1628839610000|2021-08-13 07:26:50|4461.44|4460.84|4461.32|4460.72|4461.44|4460.84|4461.32|4460.72|48
1628839620000|2021-08-13 07:27:00|||||||||29
1628839630000|2021-08-13 07:27:10|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|17
1628839640000|2021-08-13 07:27:20|||||||||2
1628839650000|2021-08-13 07:27:30|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|25
1628839660000|2021-08-13 07:27:40|4461.69|4461.09|4461.57|4460.97|4461.69|4461.09|4461.57|4460.97|42
1628839680000|2021-08-13 07:28:00|4461.69|4461.09|4461.57|4460.97|4461.69|4461.09|4461.57|4460.97|43
1628839690000|2021-08-13 07:28:10|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|33
1628839700000|2021-08-13 07:28:20|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|16
1628839710000|2021-08-13 07:28:30|||||||||2
1628839720000|2021-08-13 07:28:40|||||||||7
1628839740000|2021-08-13 07:29:00|4461.19|4460.59|4461.32|4460.72|4461.32|4460.72|4461.19|4460.59|40
1628839750000|2021-08-13 07:29:10|||||||||22
1628839770000|2021-08-13 07:29:30|4461.07|4460.47|4461.32|4460.72|4461.32|4460.72|4461.07|4460.47|44
1628839780000|2021-08-13 07:29:40|||||||||2
1628839790000|2021-08-13 07:29:50|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|34
1628839800000|2021-08-13 07:30:00|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|25
1628839810000|2021-08-13 07:30:10|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|72
1628839820000|2021-08-13 07:30:20|4461.44|4460.84|4461.32|4460.72|4461.44|4460.84|4461.32|4460.72|31
1628839830000|2021-08-13 07:30:30|||||||||6
1628839840000|2021-08-13 07:30:40|4461.19|4460.59|4461.07|4460.47|4461.19|4460.59|4461.07|4460.47|89
1628839850000|2021-08-13 07:30:50|4460.82|4460.22|4461.07|4460.47|4461.07|4460.47|4460.82|4460.22|39
1628839860000|2021-08-13 07:31:00|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|39
1628839870000|2021-08-13 07:31:10|||||||||7
1628839880000|2021-08-13 07:31:20|||||||||6
1628839890000|2021-08-13 07:31:30|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|38
1628839900000|2021-08-13 07:31:40|4460.94|4460.34|4461.07|4460.47|4461.07|4460.47|4460.94|4460.34|19
1628839910000|2021-08-13 07:31:50|4460.82|4460.22|4460.82|4460.22|4461.07|4460.47|4460.82|4460.22|68
1628839920000|2021-08-13 07:32:00|||||||||68
1628839930000|2021-08-13 07:32:10|4461.07|4460.47|4460.82|4460.22|4461.07|4460.47|4460.82|4460.22|67
1628839950000|2021-08-13 07:32:30|||||||||51
1628839960000|2021-08-13 07:32:40|||||||||1
1628839970000|2021-08-13 07:32:50|||||||||2
1628839980000|2021-08-13 07:33:00|||||||||2
1628839990000|2021-08-13 07:33:10|4460.94|4460.34|4461.07|4460.47|4461.07|4460.47|4460.94|4460.34|23
1628840000000|2021-08-13 07:33:20|4460.94|4460.34|4461.07|4460.47|4461.07|4460.47|4460.94|4460.34|3
1628840020000|2021-08-13 07:33:40|||||||||3
1628840030000|2021-08-13 07:33:50|||||||||1
1628840040000|2021-08-13 07:34:00|4461.32|4460.72|4461.07|4460.47|4461.32|4460.72|4461.07|4460.47|66
1628840050000|2021-08-13 07:34:10|||||||||1
1628840060000|2021-08-13 07:34:20|4460.82|4460.22|4461.07|4460.47|4461.07|4460.47|4460.82|4460.22|15
1628840070000|2021-08-13 07:34:30|4460.94|4460.34|4460.82|4460.22|4460.94|4460.34|4460.82|4460.22|6
1628840080000|2021-08-13 07:34:40|||||||||1
1628840100000|2021-08-13 07:35:00|||||||||5
1628840110000|2021-08-13 07:35:10|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|12
1628840120000|2021-08-13 07:35:20|||||||||1
1628840140000|2021-08-13 07:35:40|||||||||18
1628840150000|2021-08-13 07:35:50|||||||||1
1628840160000|2021-08-13 07:36:00|||||||||1
1628840190000|2021-08-13 07:36:30|4461.32|4460.72|4461.07|4460.47|4461.32|4460.72|4461.07|4460.47|44
1628840200000|2021-08-13 07:36:40|4461.19|4460.59|4461.32|4460.72|4461.32|4460.72|4461.19|4460.59|20
1628840210000|2021-08-13 07:36:50|4461.19|4460.59|4461.32|4460.72|4461.32|4460.72|4461.19|4460.59|21
1628840220000|2021-08-13 07:37:00|4461.19|4460.59|4461.07|4460.47|4461.32|4460.72|4461.07|4460.47|48
1628840250000|2021-08-13 07:37:30|||||||||3
1628840260000|2021-08-13 07:37:40|||||||||1
1628840270000|2021-08-13 07:37:50|||||||||8
1628840280000|2021-08-13 07:38:00|||||||||2
1628840290000|2021-08-13 07:38:10|4461.19|4460.59|4461.07|4460.47|4461.32|4460.72|4461.07|4460.47|31
1628840320000|2021-08-13 07:38:40|4460.94|4460.34|4460.82|4460.22|4461.07|4460.47|4460.82|4460.22|54
1628840330000|2021-08-13 07:38:50|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|10
1628840340000|2021-08-13 07:39:00|||||||||1
1628840350000|2021-08-13 07:39:10|||||||||2
1628840370000|2021-08-13 07:39:30|4460.94|4460.34|4460.82|4460.22|4460.94|4460.34|4460.82|4460.22|38
1628840380000|2021-08-13 07:39:40|4460.94|4460.34|4460.82|4460.22|4461.07|4460.47|4460.82|4460.22|28
1628840390000|2021-08-13 07:39:50|||||||||3
1628840400000|2021-08-13 07:40:00|||||||||1
1628840420000|2021-08-13 07:40:20|4461.07|4460.47|4460.94|4460.34|4461.07|4460.47|4460.82|4460.22|42
1628840430000|2021-08-13 07:40:30|4460.82|4460.22|4461.07|4460.47|4461.07|4460.47|4460.82|4460.22|24
1628840440000|2021-08-13 07:40:40|||||||||1
1628840450000|2021-08-13 07:40:50|4460.82|4460.22|4461.07|4460.47|4461.07|4460.47|4460.82|4460.22|35
1628840460000|2021-08-13 07:41:00|||||||||1
1628840470000|2021-08-13 07:41:10|4461.19|4460.59|4461.32|4460.72|4461.32|4460.72|4461.19|4460.59|16
1628840480000|2021-08-13 07:41:20|||||||||3
1628840490000|2021-08-13 07:41:30|||||||||4
1628840500000|2021-08-13 07:41:40|||||||||2
1628840510000|2021-08-13 07:41:50|4461.19|4460.59|4461.32|4460.72|4461.32|4460.72|4461.07|4460.47|80
1628840520000|2021-08-13 07:42:00|||||||||1
1628840550000|2021-08-13 07:42:30|4461.44|4460.84|4461.82|4461.22|4461.82|4461.22|4461.44|4460.84|135
1628840560000|2021-08-13 07:42:40|||||||||1
1628840570000|2021-08-13 07:42:50|4462.07|4461.47|4461.82|4461.22|4462.07|4461.47|4461.82|4461.22|87
1628840580000|2021-08-13 07:43:00|||||||||3
1628840590000|2021-08-13 07:43:10|||||||||4
1628840600000|2021-08-13 07:43:20|4461.69|4461.09|4461.32|4460.72|4461.69|4461.09|4461.32|4460.72|103
1628840610000|2021-08-13 07:43:30|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|4461.44|4460.84|40
1628840620000|2021-08-13 07:43:40|4461.32|4460.72|4461.57|4460.97|4461.57|4460.97|4461.32|4460.72|18
1628840630000|2021-08-13 07:43:50|4461.44|4460.84|4461.57|4460.97|4461.57|4460.97|4461.32|4460.72|48
1628840640000|2021-08-13 07:44:00|||||||||7
1628840650000|2021-08-13 07:44:10|4461.32|4460.72|4461.32|4460.72|4461.44|4460.84|4461.32|4460.72|47
1628840660000|2021-08-13 07:44:20|||||||||20
1628840670000|2021-08-13 07:44:30|||||||||5
1628840690000|2021-08-13 07:44:50|4461.44|4460.84|4461.57|4460.97|4461.57|4460.97|4461.44|4460.84|21
1628840700000|2021-08-13 07:45:00|||||||||1
1628840710000|2021-08-13 07:45:10|||||||||58
1628840720000|2021-08-13 07:45:20|4461.69|4461.09|4461.82|4461.22|4461.82|4461.22|4461.69|4461.09|11
1628840730000|2021-08-13 07:45:30|||||||||45
1628840740000|2021-08-13 07:45:40|4461.57|4460.97|4461.57|4460.97|4461.69|4461.09|4461.57|4460.97|21
1628840750000|2021-08-13 07:45:50|4461.69|4461.09|4461.57|4460.97|4461.82|4461.22|4461.57|4460.97|18
1628840760000|2021-08-13 07:46:00|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|5
1628840780000|2021-08-13 07:46:20|4461.69|4461.09|4461.82|4461.22|4461.82|4461.22|4461.69|4461.09|26
1628840790000|2021-08-13 07:46:30|4461.69|4461.09|4461.69|4461.09|4461.82|4461.22|4461.57|4460.97|47
1628840800000|2021-08-13 07:46:40|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|8
1628840810000|2021-08-13 07:46:50|4461.69|4461.09|4461.82|4461.22|4461.82|4461.22|4461.57|4460.97|27
1628840820000|2021-08-13 07:47:00|4461.69|4461.09|4461.82|4461.22|4461.82|4461.22|4461.57|4460.97|36
1628840830000|2021-08-13 07:47:10|||||||||7
1628840840000|2021-08-13 07:47:20|4461.69|4461.09|4461.57|4460.97|4461.69|4461.09|4461.57|4460.97|18
1628840850000|2021-08-13 07:47:30|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|6
1628840880000|2021-08-13 07:48:00|4461.69|4461.09|4461.82|4461.22|4461.82|4461.22|4461.57|4460.97|35
1628840900000|2021-08-13 07:48:20|||||||||2
1628840910000|2021-08-13 07:48:30|||||||||57
1628840920000|2021-08-13 07:48:40|4461.94|4461.34|4461.82|4461.22|4461.94|4461.34|4461.82|4461.22|9
1628840930000|2021-08-13 07:48:50|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4461.82|4461.22|59
1628840940000|2021-08-13 07:49:00|||||||||1
1628840950000|2021-08-13 07:49:10|||||||||2
1628840960000|2021-08-13 07:49:20|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|20
1628840980000|2021-08-13 07:49:40|||||||||6
1628840990000|2021-08-13 07:49:50|||||||||2
1628841000000|2021-08-13 07:50:00|||||||||2
1628841010000|2021-08-13 07:50:10|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|29
1628841020000|2021-08-13 07:50:20|||||||||4
1628841030000|2021-08-13 07:50:30|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|47
1628841040000|2021-08-13 07:50:40|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.44|4461.84|110
1628841050000|2021-08-13 07:50:50|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|11
1628841060000|2021-08-13 07:51:00|||||||||13
1628841070000|2021-08-13 07:51:10|||||||||7
1628841080000|2021-08-13 07:51:20|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.32|4461.72|39
1628841090000|2021-08-13 07:51:30|||||||||7
1628841100000|2021-08-13 07:51:40|4462.82|4462.22|4462.82|4462.22|4462.94|4462.34|4462.82|4462.22|111
1628841110000|2021-08-13 07:51:50|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|4462.82|4462.22|51
1628841120000|2021-08-13 07:52:00|4463.19|4462.59|4463.32|4462.72|4463.32|4462.72|4463.19|4462.59|157
1628841130000|2021-08-13 07:52:10|||||||||78
1628841140000|2021-08-13 07:52:20|4463.44|4462.84|4463.32|4462.72|4463.57|4462.97|4463.32|4462.72|36
1628841150000|2021-08-13 07:52:30|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|101
1628841160000|2021-08-13 07:52:40|||||||||4
1628841170000|2021-08-13 07:52:50|||||||||10
1628841180000|2021-08-13 07:53:00|||||||||7
1628841190000|2021-08-13 07:53:10|||||||||24
1628841200000|2021-08-13 07:53:20|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|43
1628841210000|2021-08-13 07:53:30|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|84
1628841220000|2021-08-13 07:53:40|||||||||7
1628841230000|2021-08-13 07:53:50|||||||||8
1628841240000|2021-08-13 07:54:00|||||||||15
1628841250000|2021-08-13 07:54:10|4463.69|4463.09|4463.82|4463.22|4463.82|4463.22|4463.69|4463.09|40
1628841260000|2021-08-13 07:54:20|||||||||6
1628841270000|2021-08-13 07:54:30|||||||||18
1628841280000|2021-08-13 07:54:40|||||||||4
1628841290000|2021-08-13 07:54:50|4464.07|4463.47|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|172
1628841300000|2021-08-13 07:55:00|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|49
1628841310000|2021-08-13 07:55:10|||||||||32
1628841320000|2021-08-13 07:55:20|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.19|4463.59|90
1628841330000|2021-08-13 07:55:30|||||||||30
1628841340000|2021-08-13 07:55:40|||||||||6
1628841350000|2021-08-13 07:55:50|||||||||12
1628841360000|2021-08-13 07:56:00|4464.57|4463.97|4464.32|4463.72|4464.57|4463.97|4464.32|4463.72|91
1628841370000|2021-08-13 07:56:10|||||||||20
1628841380000|2021-08-13 07:56:20|||||||||8
1628841390000|2021-08-13 07:56:30|||||||||4
1628841400000|2021-08-13 07:56:40|||||||||10
1628841410000|2021-08-13 07:56:50|||||||||8
1628841420000|2021-08-13 07:57:00|||||||||11
1628841430000|2021-08-13 07:57:10|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.19|4463.59|69
1628841440000|2021-08-13 07:57:20|||||||||6
1628841450000|2021-08-13 07:57:30|4464.44|4463.84|4464.32|4463.72|4464.44|4463.84|4464.32|4463.72|52
1628841460000|2021-08-13 07:57:40|4464.07|4463.47|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|95
1628841470000|2021-08-13 07:57:50|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|28
1628841480000|2021-08-13 07:58:00|4464.19|4463.59|4464.07|4463.47|4464.19|4463.59|4464.07|4463.47|39
1628841500000|2021-08-13 07:58:20|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|93
1628841510000|2021-08-13 07:58:30|4464.19|4463.59|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|51
1628841520000|2021-08-13 07:58:40|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|23
1628841530000|2021-08-13 07:58:50|4464.07|4463.47|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|21
1628841540000|2021-08-13 07:59:00|4464.07|4463.47|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|42
1628841550000|2021-08-13 07:59:10|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|151
1628841560000|2021-08-13 07:59:20|||||||||7
1628841570000|2021-08-13 07:59:30|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|43
1628841580000|2021-08-13 07:59:40|||||||||11
1628841590000|2021-08-13 07:59:50|||||||||3
1628841600000|2021-08-13 08:00:00|4463.57|4462.97|4463.32|4462.72|4463.57|4462.97|4463.32|4462.72|118
1628841610000|2021-08-13 08:00:10|4463.44|4462.84|4463.32|4462.72|4463.57|4462.97|4463.32|4462.72|44
1628841620000|2021-08-13 08:00:20|4463.44|4462.84|4463.57|4462.97|4463.57|4462.97|4463.44|4462.84|41
1628841650000|2021-08-13 08:00:50|4463.82|4463.22|4463.57|4462.97|4463.82|4463.22|4463.57|4462.97|57
1628841660000|2021-08-13 08:01:00|||||||||5
1628841670000|2021-08-13 08:01:10|||||||||2
1628841680000|2021-08-13 08:01:20|||||||||18
1628841690000|2021-08-13 08:01:30|4463.44|4462.84|4463.32|4462.72|4463.44|4462.84|4463.32|4462.72|23
1628841700000|2021-08-13 08:01:40|4463.44|4462.84|4463.32|4462.72|4463.57|4462.97|4463.32|4462.72|49
1628841710000|2021-08-13 08:01:50|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.32|4462.72|79
1628841720000|2021-08-13 08:02:00|||||||||2
1628841730000|2021-08-13 08:02:10|4463.44|4462.84|4463.32|4462.72|4463.44|4462.84|4463.32|4462.72|39
1628841740000|2021-08-13 08:02:20|||||||||12
1628841750000|2021-08-13 08:02:30|||||||||1
1628841760000|2021-08-13 08:02:40|||||||||1
1628841770000|2021-08-13 08:02:50|4463.44|4462.84|4463.57|4462.97|4463.57|4462.97|4463.44|4462.84|7
1628841790000|2021-08-13 08:03:10|||||||||1
1628841800000|2021-08-13 08:03:20|||||||||12
1628841810000|2021-08-13 08:03:30|4463.32|4462.72|4463.44|4462.84|4463.44|4462.84|4463.32|4462.72|47
1628841820000|2021-08-13 08:03:40|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|20
1628841840000|2021-08-13 08:04:00|||||||||1
1628841860000|2021-08-13 08:04:20|||||||||10
1628841870000|2021-08-13 08:04:30|||||||||1
1628841880000|2021-08-13 08:04:40|||||||||1
1628841890000|2021-08-13 08:04:50|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|79
1628841900000|2021-08-13 08:05:00|4463.44|4462.84|4463.32|4462.72|4463.57|4462.97|4463.32|4462.72|47
1628841910000|2021-08-13 08:05:10|4463.44|4462.84|4463.57|4462.97|4463.57|4462.97|4463.44|4462.84|21
1628841920000|2021-08-13 08:05:20|||||||||1
1628841930000|2021-08-13 08:05:30|4463.69|4463.09|4463.57|4462.97|4463.69|4463.09|4463.57|4462.97|48
1628841940000|2021-08-13 08:05:40|4463.69|4463.09|4463.82|4463.22|4463.82|4463.22|4463.69|4463.09|17
1628841960000|2021-08-13 08:06:00|||||||||2
1628841980000|2021-08-13 08:06:20|||||||||3
1628841990000|2021-08-13 08:06:30|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|39
1628842000000|2021-08-13 08:06:40|||||||||2
1628842020000|2021-08-13 08:07:00|4463.32|4462.72|4463.57|4462.97|4463.57|4462.97|4463.32|4462.72|80
1628842030000|2021-08-13 08:07:10|||||||||1
1628842040000|2021-08-13 08:07:20|||||||||58
1628842050000|2021-08-13 08:07:30|||||||||1
1628842060000|2021-08-13 08:07:40|||||||||2
1628842070000|2021-08-13 08:07:50|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|29
1628842080000|2021-08-13 08:08:00|4463.19|4462.59|4463.07|4462.47|4463.32|4462.72|4463.07|4462.47|78
1628842090000|2021-08-13 08:08:10|||||||||2
1628842100000|2021-08-13 08:08:20|||||||||3
1628842110000|2021-08-13 08:08:30|||||||||49
1628842120000|2021-08-13 08:08:40|4462.94|4462.34|4462.82|4462.22|4463.07|4462.47|4462.82|4462.22|23
1628842130000|2021-08-13 08:08:50|4463.07|4462.47|4462.82|4462.22|4463.07|4462.47|4462.82|4462.22|72
1628842140000|2021-08-13 08:09:00|4462.94|4462.34|4463.07|4462.47|4463.07|4462.47|4462.94|4462.34|15
1628842150000|2021-08-13 08:09:10|4463.19|4462.59|4463.32|4462.72|4463.32|4462.72|4463.19|4462.59|43
1628842160000|2021-08-13 08:09:20|4463.19|4462.59|4463.07|4462.47|4463.19|4462.59|4463.07|4462.47|50
1628842170000|2021-08-13 08:09:30|||||||||13
1628842200000|2021-08-13 08:10:00|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|87
1628842220000|2021-08-13 08:10:20|4462.69|4462.09|4462.32|4461.72|4462.69|4462.09|4462.32|4461.72|146
1628842230000|2021-08-13 08:10:30|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|110
1628842250000|2021-08-13 08:10:50|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|136
1628842260000|2021-08-13 08:11:00|||||||||1
1628842270000|2021-08-13 08:11:10|4462.07|4461.47|4462.32|4461.72|4462.32|4461.72|4462.07|4461.47|118
1628842280000|2021-08-13 08:11:20|||||||||3
1628842290000|2021-08-13 08:11:30|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.32|4461.72|93
1628842300000|2021-08-13 08:11:40|||||||||6
1628842310000|2021-08-13 08:11:50|||||||||5
1628842320000|2021-08-13 08:12:00|||||||||2
1628842330000|2021-08-13 08:12:10|||||||||1
1628842340000|2021-08-13 08:12:20|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|120
1628842350000|2021-08-13 08:12:30|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.32|4461.72|64
1628842360000|2021-08-13 08:12:40|||||||||4
1628842370000|2021-08-13 08:12:50|||||||||39
1628842380000|2021-08-13 08:13:00|||||||||16
1628842390000|2021-08-13 08:13:10|||||||||9
1628842400000|2021-08-13 08:13:20|||||||||9
1628842410000|2021-08-13 08:13:30|4462.32|4461.72|4462.57|4461.97|4462.57|4461.97|4462.32|4461.72|119
1628842420000|2021-08-13 08:13:40|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.69|4462.09|171
1628842430000|2021-08-13 08:13:50|4462.69|4462.09|4462.57|4461.97|4462.69|4462.09|4462.57|4461.97|14
1628842440000|2021-08-13 08:14:00|||||||||7
1628842460000|2021-08-13 08:14:20|||||||||1
1628842470000|2021-08-13 08:14:30|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.57|4461.97|502
1628842480000|2021-08-13 08:14:40|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|22
1628842490000|2021-08-13 08:14:50|||||||||1
1628842500000|2021-08-13 08:15:00|||||||||5
1628842510000|2021-08-13 08:15:10|||||||||3
1628842530000|2021-08-13 08:15:30|||||||||2
1628842540000|2021-08-13 08:15:40|||||||||20
1628842550000|2021-08-13 08:15:50|||||||||1
1628842560000|2021-08-13 08:16:00|||||||||2
1628842570000|2021-08-13 08:16:10|||||||||1
1628842590000|2021-08-13 08:16:30|4462.82|4462.22|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|249
1628842600000|2021-08-13 08:16:40|||||||||13
1628842610000|2021-08-13 08:16:50|||||||||9
1628842620000|2021-08-13 08:17:00|||||||||4
1628842630000|2021-08-13 08:17:10|||||||||4
1628842670000|2021-08-13 08:17:50|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|201
1628842680000|2021-08-13 08:18:00|||||||||1
1628842690000|2021-08-13 08:18:10|4462.07|4461.47|4461.82|4461.22|4462.07|4461.47|4461.82|4461.22|116
1628842700000|2021-08-13 08:18:20|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|25
1628842710000|2021-08-13 08:18:30|||||||||1
1628842720000|2021-08-13 08:18:40|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.07|4461.47|122
1628842750000|2021-08-13 08:19:10|||||||||12
1628842760000|2021-08-13 08:19:20|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|184
1628842770000|2021-08-13 08:19:30|4462.32|4461.72|4462.32|4461.72|4462.44|4461.84|4462.32|4461.72|82
1628842780000|2021-08-13 08:19:40|||||||||1
1628842790000|2021-08-13 08:19:50|||||||||1
1628842800000|2021-08-13 08:20:00|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.32|4461.72|197
1628842830000|2021-08-13 08:20:30|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.69|4462.09|79
1628842850000|2021-08-13 08:20:50|4462.57|4461.97|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|62
1628842860000|2021-08-13 08:21:00|||||||||6
1628842870000|2021-08-13 08:21:10|4462.69|4462.09|4462.69|4462.09|4462.82|4462.22|4462.57|4461.97|76
1628842880000|2021-08-13 08:21:20|4462.82|4462.22|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|46
1628842900000|2021-08-13 08:21:40|||||||||3
1628842910000|2021-08-13 08:21:50|||||||||11
1628842920000|2021-08-13 08:22:00|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.57|4461.97|53
1628842940000|2021-08-13 08:22:20|4462.94|4462.34|4462.32|4461.72|4463.07|4462.47|4462.32|4461.72|242
1628842950000|2021-08-13 08:22:30|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.32|4461.72|46
1628842970000|2021-08-13 08:22:50|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|76
1628842980000|2021-08-13 08:23:00|4462.57|4461.97|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|127
1628843000000|2021-08-13 08:23:20|||||||||20
1628843010000|2021-08-13 08:23:30|||||||||8
1628843020000|2021-08-13 08:23:40|||||||||3
1628843040000|2021-08-13 08:24:00|||||||||3
1628843050000|2021-08-13 08:24:10|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.69|4462.09|37
1628843060000|2021-08-13 08:24:20|||||||||17
1628843070000|2021-08-13 08:24:30|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|30
1628843080000|2021-08-13 08:24:40|4462.69|4462.09|4462.69|4462.09|4462.82|4462.22|4462.57|4461.97|12
1628843090000|2021-08-13 08:24:50|4462.57|4461.97|4462.82|4462.22|4462.82|4462.22|4462.57|4461.97|10
1628843110000|2021-08-13 08:25:10|4462.69|4462.09|4462.57|4461.97|4462.69|4462.09|4462.57|4461.97|14
1628843120000|2021-08-13 08:25:20|||||||||29
1628843130000|2021-08-13 08:25:30|||||||||1
1628843140000|2021-08-13 08:25:40|4462.69|4462.09|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|51
1628843150000|2021-08-13 08:25:50|4462.69|4462.09|4462.57|4461.97|4462.69|4462.09|4462.57|4461.97|1
1628843160000|2021-08-13 08:26:00|4462.69|4462.09|4462.57|4461.97|4462.69|4462.09|4462.57|4461.97|10
1628843170000|2021-08-13 08:26:10|||||||||1
1628843180000|2021-08-13 08:26:20|||||||||4
1628843190000|2021-08-13 08:26:30|||||||||1
1628843200000|2021-08-13 08:26:40|||||||||1
1628843210000|2021-08-13 08:26:50|||||||||1
1628843230000|2021-08-13 08:27:10|||||||||3
1628843250000|2021-08-13 08:27:30|||||||||1
1628843260000|2021-08-13 08:27:40|||||||||3
1628843280000|2021-08-13 08:28:00|||||||||2
1628843310000|2021-08-13 08:28:30|||||||||1
1628843320000|2021-08-13 08:28:40|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|65
1628843330000|2021-08-13 08:28:50|||||||||1
1628843340000|2021-08-13 08:29:00|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|35
1628843380000|2021-08-13 08:29:40|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|58
1628843390000|2021-08-13 08:29:50|||||||||1
1628843410000|2021-08-13 08:30:10|||||||||1
1628843430000|2021-08-13 08:30:30|||||||||14
1628843440000|2021-08-13 08:30:40|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|79
1628843460000|2021-08-13 08:31:00|||||||||2
1628843470000|2021-08-13 08:31:10|4461.82|4461.22|4462.07|4461.47|4462.07|4461.47|4461.82|4461.22|109
1628843480000|2021-08-13 08:31:20|4461.94|4461.34|4462.07|4461.47|4462.07|4461.47|4461.94|4461.34|36
1628843520000|2021-08-13 08:32:00|||||||||1
1628843530000|2021-08-13 08:32:10|||||||||6
1628843540000|2021-08-13 08:32:20|||||||||5
1628843550000|2021-08-13 08:32:30|||||||||1
1628843570000|2021-08-13 08:32:50|||||||||2
1628843580000|2021-08-13 08:33:00|4462.32|4461.72|4462.07|4461.47|4462.32|4461.72|4462.07|4461.47|131
1628843590000|2021-08-13 08:33:10|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|23
1628843600000|2021-08-13 08:33:20|||||||||1
1628843620000|2021-08-13 08:33:40|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|80
1628843630000|2021-08-13 08:33:50|||||||||1
1628843640000|2021-08-13 08:34:00|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.69|4462.09|19
1628843660000|2021-08-13 08:34:20|||||||||12
1628843680000|2021-08-13 08:34:40|4462.94|4462.34|4462.82|4462.22|4462.94|4462.34|4462.82|4462.22|61
1628843690000|2021-08-13 08:34:50|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|11
1628843710000|2021-08-13 08:35:10|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|95
1628843720000|2021-08-13 08:35:20|||||||||1
1628843730000|2021-08-13 08:35:30|||||||||2
1628843740000|2021-08-13 08:35:40|||||||||1
1628843750000|2021-08-13 08:35:50|||||||||2
1628843760000|2021-08-13 08:36:00|||||||||1
1628843780000|2021-08-13 08:36:20|||||||||2
1628843800000|2021-08-13 08:36:40|||||||||4
1628843820000|2021-08-13 08:37:00|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|61
1628843830000|2021-08-13 08:37:10|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|25
1628843840000|2021-08-13 08:37:20|||||||||57
1628843870000|2021-08-13 08:37:50|||||||||2
1628843880000|2021-08-13 08:38:00|4462.69|4462.09|4462.57|4461.97|4462.69|4462.09|4462.57|4461.97|24
1628843890000|2021-08-13 08:38:10|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|25
1628843920000|2021-08-13 08:38:40|4462.69|4462.09|4462.57|4461.97|4462.69|4462.09|4462.57|4461.97|32
1628843930000|2021-08-13 08:38:50|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.69|4462.09|10
1628843940000|2021-08-13 08:39:00|4462.69|4462.09|4462.57|4461.97|4462.69|4462.09|4462.57|4461.97|2
1628843960000|2021-08-13 08:39:20|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.57|4461.97|34
1628843970000|2021-08-13 08:39:30|4462.69|4462.09|4462.57|4461.97|4462.69|4462.09|4462.57|4461.97|15
1628843980000|2021-08-13 08:39:40|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.69|4462.09|7
1628844000000|2021-08-13 08:40:00|||||||||30
1628844010000|2021-08-13 08:40:10|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.57|4461.97|44
1628844030000|2021-08-13 08:40:30|||||||||1
1628844080000|2021-08-13 08:41:20|4462.94|4462.34|4463.07|4462.47|4463.07|4462.47|4462.94|4462.34|40
1628844090000|2021-08-13 08:41:30|||||||||38
1628844110000|2021-08-13 08:41:50|4462.94|4462.34|4463.07|4462.47|4463.07|4462.47|4462.94|4462.34|23
1628844120000|2021-08-13 08:42:00|||||||||2
1628844140000|2021-08-13 08:42:20|4463.32|4462.72|4463.07|4462.47|4463.32|4462.72|4463.07|4462.47|179
1628844150000|2021-08-13 08:42:30|4463.19|4462.59|4463.07|4462.47|4463.19|4462.59|4463.07|4462.47|6
1628844160000|2021-08-13 08:42:40|||||||||15
1628844170000|2021-08-13 08:42:50|||||||||19
1628844180000|2021-08-13 08:43:00|4463.19|4462.59|4463.07|4462.47|4463.19|4462.59|4463.07|4462.47|39
1628844190000|2021-08-13 08:43:10|||||||||5
1628844200000|2021-08-13 08:43:20|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|34
1628844210000|2021-08-13 08:43:30|||||||||4
1628844220000|2021-08-13 08:43:40|||||||||2
1628844230000|2021-08-13 08:43:50|||||||||8
1628844240000|2021-08-13 08:44:00|||||||||60
1628844250000|2021-08-13 08:44:10|||||||||6
1628844260000|2021-08-13 08:44:20|||||||||13
1628844270000|2021-08-13 08:44:30|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|34
1628844280000|2021-08-13 08:44:40|4463.44|4462.84|4463.57|4462.97|4463.57|4462.97|4463.44|4462.84|10
1628844290000|2021-08-13 08:44:50|4463.44|4462.84|4463.57|4462.97|4463.57|4462.97|4463.44|4462.84|6
1628844320000|2021-08-13 08:45:20|||||||||5
1628844330000|2021-08-13 08:45:30|4463.69|4463.09|4463.57|4462.97|4463.82|4463.22|4463.57|4462.97|101
1628844340000|2021-08-13 08:45:40|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|39
1628844360000|2021-08-13 08:46:00|||||||||45
1628844370000|2021-08-13 08:46:10|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|66
1628844390000|2021-08-13 08:46:30|4463.94|4463.34|4463.82|4463.22|4463.94|4463.34|4463.82|4463.22|69
1628844400000|2021-08-13 08:46:40|||||||||12
1628844410000|2021-08-13 08:46:50|||||||||6
1628844420000|2021-08-13 08:47:00|4463.94|4463.34|4464.07|4463.47|4464.32|4463.72|4463.94|4463.34|183
1628844430000|2021-08-13 08:47:10|||||||||1
1628844440000|2021-08-13 08:47:20|||||||||17
1628844480000|2021-08-13 08:48:00|||||||||2
1628844490000|2021-08-13 08:48:10|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|59
1628844500000|2021-08-13 08:48:20|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|73
1628844520000|2021-08-13 08:48:40|4464.32|4463.72|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|46
1628844530000|2021-08-13 08:48:50|4464.19|4463.59|4464.07|4463.47|4464.19|4463.59|4464.07|4463.47|19
1628844540000|2021-08-13 08:49:00|||||||||3
1628844550000|2021-08-13 08:49:10|4464.19|4463.59|4464.07|4463.47|4464.19|4463.59|4464.07|4463.47|2
1628844560000|2021-08-13 08:49:20|||||||||1
1628844570000|2021-08-13 08:49:30|||||||||14
1628844580000|2021-08-13 08:49:40|4464.19|4463.59|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|44
1628844590000|2021-08-13 08:49:50|||||||||1
1628844600000|2021-08-13 08:50:00|||||||||2
1628844610000|2021-08-13 08:50:10|||||||||3
1628844620000|2021-08-13 08:50:20|||||||||30
1628844630000|2021-08-13 08:50:30|||||||||25
1628844640000|2021-08-13 08:50:40|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.19|4463.59|7
1628844650000|2021-08-13 08:50:50|||||||||1
1628844660000|2021-08-13 08:51:00|||||||||2
1628844670000|2021-08-13 08:51:10|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|52
1628844680000|2021-08-13 08:51:20|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|153
1628844690000|2021-08-13 08:51:30|||||||||11
1628844700000|2021-08-13 08:51:40|4464.19|4463.59|4463.82|4463.22|4464.19|4463.59|4463.82|4463.22|84
1628844710000|2021-08-13 08:51:50|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|6
1628844720000|2021-08-13 08:52:00|4464.32|4463.72|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|63
1628844730000|2021-08-13 08:52:10|||||||||1
1628844760000|2021-08-13 08:52:40|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|19
1628844770000|2021-08-13 08:52:50|4464.07|4463.47|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|24
1628844790000|2021-08-13 08:53:10|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|122
1628844800000|2021-08-13 08:53:20|||||||||5
1628844810000|2021-08-13 08:53:30|||||||||3
1628844820000|2021-08-13 08:53:40|4464.19|4463.59|4464.07|4463.47|4464.19|4463.59|4464.07|4463.47|84
1628844830000|2021-08-13 08:53:50|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|47
1628844840000|2021-08-13 08:54:00|||||||||1
1628844860000|2021-08-13 08:54:20|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|35
1628844870000|2021-08-13 08:54:30|||||||||1
1628844900000|2021-08-13 08:55:00|||||||||2
1628844910000|2021-08-13 08:55:10|||||||||1
1628844920000|2021-08-13 08:55:20|||||||||2
1628844930000|2021-08-13 08:55:30|||||||||2
1628844950000|2021-08-13 08:55:50|||||||||1
1628844960000|2021-08-13 08:56:00|4463.82|4463.22|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|63
1628844970000|2021-08-13 08:56:10|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|18
1628844980000|2021-08-13 08:56:20|||||||||1
1628844990000|2021-08-13 08:56:30|4463.82|4463.22|4464.07|4463.47|4464.07|4463.47|4463.82|4463.22|29
1628845000000|2021-08-13 08:56:40|||||||||1
1628845020000|2021-08-13 08:57:00|||||||||3
1628845040000|2021-08-13 08:57:20|||||||||4
1628845050000|2021-08-13 08:57:30|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|89
1628845070000|2021-08-13 08:57:50|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|15
1628845100000|2021-08-13 08:58:20|||||||||4
1628845120000|2021-08-13 08:58:40|||||||||5
1628845140000|2021-08-13 08:59:00|||||||||3
1628845150000|2021-08-13 08:59:10|||||||||2
1628845160000|2021-08-13 08:59:20|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|26
1628845170000|2021-08-13 08:59:30|||||||||1
1628845190000|2021-08-13 08:59:50|4464.69|4464.09|4464.82|4464.22|4464.82|4464.22|4464.69|4464.09|59
1628845200000|2021-08-13 09:00:00|||||||||9
1628845210000|2021-08-13 09:00:10|||||||||2
1628845220000|2021-08-13 09:00:20|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|95
1628845230000|2021-08-13 09:00:30|4464.69|4464.09|4464.82|4464.22|4464.82|4464.22|4464.69|4464.09|18
1628845240000|2021-08-13 09:00:40|4464.69|4464.09|4464.82|4464.22|4464.82|4464.22|4464.57|4463.97|57
1628845270000|2021-08-13 09:01:10|4465.07|4464.47|4465.07|4464.47|4465.32|4464.72|4465.07|4464.47|264
1628845290000|2021-08-13 09:01:30|4465.32|4464.72|4465.07|4464.47|4465.32|4464.72|4465.07|4464.47|138
1628845300000|2021-08-13 09:01:40|4465.19|4464.59|4465.07|4464.47|4465.19|4464.59|4464.82|4464.22|150
1628845310000|2021-08-13 09:01:50|4465.32|4464.72|4465.57|4464.97|4465.57|4464.97|4465.32|4464.72|117
1628845320000|2021-08-13 09:02:00|4465.69|4465.09|4465.57|4464.97|4465.69|4465.09|4465.57|4464.97|136
1628845330000|2021-08-13 09:02:10|||||||||12
1628845340000|2021-08-13 09:02:20|4465.32|4464.72|4465.57|4464.97|4465.57|4464.97|4465.32|4464.72|84
1628845350000|2021-08-13 09:02:30|||||||||10
1628845360000|2021-08-13 09:02:40|||||||||5
1628845370000|2021-08-13 09:02:50|||||||||8
1628845380000|2021-08-13 09:03:00|4465.82|4465.22|4465.82|4465.22|4465.82|4465.22|4465.82|4465.22|63
1628845390000|2021-08-13 09:03:10|4465.57|4464.97|4465.57|4464.97|4465.69|4465.09|4465.57|4464.97|134
1628845400000|2021-08-13 09:03:20|4465.69|4465.09|4465.57|4464.97|4465.69|4465.09|4465.57|4464.97|28
1628845410000|2021-08-13 09:03:30|||||||||6
1628845420000|2021-08-13 09:03:40|||||||||2
1628845430000|2021-08-13 09:03:50|4465.44|4464.84|4465.32|4464.72|4465.44|4464.84|4465.32|4464.72|146
1628845440000|2021-08-13 09:04:00|4465.57|4464.97|4465.32|4464.72|4465.57|4464.97|4465.32|4464.72|99
1628845450000|2021-08-13 09:04:10|4465.44|4464.84|4465.57|4464.97|4465.57|4464.97|4465.44|4464.84|8
1628845460000|2021-08-13 09:04:20|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|13
1628845470000|2021-08-13 09:04:30|4465.44|4464.84|4465.32|4464.72|4465.57|4464.97|4465.32|4464.72|21
1628845480000|2021-08-13 09:04:40|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|78
1628845490000|2021-08-13 09:04:50|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|94
1628845500000|2021-08-13 09:05:00|4464.94|4464.34|4464.82|4464.22|4464.94|4464.34|4464.82|4464.22|39
1628845510000|2021-08-13 09:05:10|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|34
1628845520000|2021-08-13 09:05:20|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|81
1628845530000|2021-08-13 09:05:30|4465.19|4464.59|4465.07|4464.47|4465.19|4464.59|4465.07|4464.47|63
1628845540000|2021-08-13 09:05:40|||||||||5
1628845550000|2021-08-13 09:05:50|||||||||6
1628845560000|2021-08-13 09:06:00|||||||||7
1628845570000|2021-08-13 09:06:10|||||||||3
1628845600000|2021-08-13 09:06:40|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|92
1628845610000|2021-08-13 09:06:50|4464.94|4464.34|4464.82|4464.22|4464.94|4464.34|4464.82|4464.22|31
1628845620000|2021-08-13 09:07:00|4465.07|4464.47|4464.82|4464.22|4465.07|4464.47|4464.82|4464.22|22
1628845630000|2021-08-13 09:07:10|||||||||1
1628845640000|2021-08-13 09:07:20|||||||||2
1628845660000|2021-08-13 09:07:40|||||||||3
1628845670000|2021-08-13 09:07:50|||||||||1
1628845680000|2021-08-13 09:08:00|||||||||4
1628845690000|2021-08-13 09:08:10|4464.94|4464.34|4465.07|4464.47|4465.07|4464.47|4464.94|4464.34|23
1628845700000|2021-08-13 09:08:20|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|79
1628845720000|2021-08-13 09:08:40|||||||||3
1628845740000|2021-08-13 09:09:00|4465.44|4464.84|4465.32|4464.72|4465.44|4464.84|4465.32|4464.72|30
1628845760000|2021-08-13 09:09:20|4465.07|4464.47|4465.32|4464.72|4465.32|4464.72|4465.07|4464.47|54
1628845770000|2021-08-13 09:09:30|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|18
1628845780000|2021-08-13 09:09:40|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|23
1628845790000|2021-08-13 09:09:50|||||||||5
1628845800000|2021-08-13 09:10:00|||||||||2
1628845820000|2021-08-13 09:10:20|||||||||63
1628845830000|2021-08-13 09:10:30|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|1
1628845840000|2021-08-13 09:10:40|4465.32|4464.72|4465.57|4464.97|4465.57|4464.97|4465.32|4464.72|76
1628845850000|2021-08-13 09:10:50|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|18
1628845860000|2021-08-13 09:11:00|4465.57|4464.97|4465.57|4464.97|4465.57|4464.97|4465.57|4464.97|63
1628845870000|2021-08-13 09:11:10|||||||||1
1628845890000|2021-08-13 09:11:30|||||||||92
1628845900000|2021-08-13 09:11:40|||||||||121
1628845910000|2021-08-13 09:11:50|||||||||17
1628845920000|2021-08-13 09:12:00|||||||||4
1628845930000|2021-08-13 09:12:10|||||||||9
1628845940000|2021-08-13 09:12:20|||||||||5
1628845950000|2021-08-13 09:12:30|||||||||4
1628845960000|2021-08-13 09:12:40|||||||||1
1628845970000|2021-08-13 09:12:50|||||||||5
1628845980000|2021-08-13 09:13:00|||||||||3
1628845990000|2021-08-13 09:13:10|||||||||58
1628846000000|2021-08-13 09:13:20|||||||||5
1628846020000|2021-08-13 09:13:40|||||||||4
1628846030000|2021-08-13 09:13:50|||||||||1
1628846040000|2021-08-13 09:14:00|||||||||1
1628846050000|2021-08-13 09:14:10|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|113
1628846070000|2021-08-13 09:14:30|4465.19|4464.59|4465.32|4464.72|4465.32|4464.72|4465.19|4464.59|114
1628846080000|2021-08-13 09:14:40|||||||||3
1628846090000|2021-08-13 09:14:50|4465.07|4464.47|4465.07|4464.47|4465.32|4464.72|4465.07|4464.47|68
1628846100000|2021-08-13 09:15:00|||||||||15
1628846110000|2021-08-13 09:15:10|||||||||1
1628846120000|2021-08-13 09:15:20|||||||||1
1628846140000|2021-08-13 09:15:40|||||||||1
1628846150000|2021-08-13 09:15:50|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|69
1628846170000|2021-08-13 09:16:10|||||||||2
1628846180000|2021-08-13 09:16:20|||||||||3
1628846190000|2021-08-13 09:16:30|4465.07|4464.47|4464.82|4464.22|4465.07|4464.47|4464.82|4464.22|33
1628846200000|2021-08-13 09:16:40|||||||||31
1628846210000|2021-08-13 09:16:50|4464.57|4463.97|4464.82|4464.22|4464.82|4464.22|4464.57|4463.97|92
1628846220000|2021-08-13 09:17:00|||||||||2
1628846240000|2021-08-13 09:17:20|||||||||5
1628846250000|2021-08-13 09:17:30|||||||||2
1628846260000|2021-08-13 09:17:40|||||||||2
1628846270000|2021-08-13 09:17:50|||||||||4
1628846280000|2021-08-13 09:18:00|4464.94|4464.34|4465.07|4464.47|4465.07|4464.47|4464.94|4464.34|48
1628846290000|2021-08-13 09:18:10|4464.82|4464.22|4464.82|4464.22|4465.07|4464.47|4464.82|4464.22|39
1628846300000|2021-08-13 09:18:20|4464.94|4464.34|4465.07|4464.47|4465.07|4464.47|4464.94|4464.34|9
1628846310000|2021-08-13 09:18:30|4464.94|4464.34|4464.82|4464.22|4465.07|4464.47|4464.82|4464.22|41
1628846320000|2021-08-13 09:18:40|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|6
1628846340000|2021-08-13 09:19:00|||||||||4
1628846350000|2021-08-13 09:19:10|||||||||1
1628846360000|2021-08-13 09:19:20|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|14
1628846370000|2021-08-13 09:19:30|4465.07|4464.47|4464.82|4464.22|4465.07|4464.47|4464.82|4464.22|41
1628846380000|2021-08-13 09:19:40|||||||||1
1628846390000|2021-08-13 09:19:50|||||||||1
1628846400000|2021-08-13 09:20:00|||||||||3
1628846410000|2021-08-13 09:20:10|4464.69|4464.09|4464.82|4464.22|4464.82|4464.22|4464.57|4463.97|40
1628846420000|2021-08-13 09:20:20|||||||||14
1628846430000|2021-08-13 09:20:30|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|4464.57|4463.97|14
1628846440000|2021-08-13 09:20:40|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|48
1628846460000|2021-08-13 09:21:00|4464.32|4463.72|4464.57|4463.97|4464.57|4463.97|4464.32|4463.72|124
1628846470000|2021-08-13 09:21:10|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|52
1628846490000|2021-08-13 09:21:30|||||||||2
1628846500000|2021-08-13 09:21:40|||||||||6
1628846510000|2021-08-13 09:21:50|4464.19|4463.59|4464.07|4463.47|4464.19|4463.59|4464.07|4463.47|60
1628846520000|2021-08-13 09:22:00|||||||||4
1628846530000|2021-08-13 09:22:10|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|92
1628846550000|2021-08-13 09:22:30|||||||||2
1628846560000|2021-08-13 09:22:40|4463.69|4463.09|4463.82|4463.22|4463.82|4463.22|4463.57|4462.97|85
1628846580000|2021-08-13 09:23:00|||||||||26
1628846590000|2021-08-13 09:23:10|4463.69|4463.09|4463.82|4463.22|4463.82|4463.22|4463.69|4463.09|7
1628846600000|2021-08-13 09:23:20|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|60
1628846610000|2021-08-13 09:23:30|||||||||49
1628846620000|2021-08-13 09:23:40|||||||||2
1628846640000|2021-08-13 09:24:00|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.57|4462.97|57
1628846650000|2021-08-13 09:24:10|4463.69|4463.09|4463.57|4462.97|4463.82|4463.22|4463.57|4462.97|24
1628846660000|2021-08-13 09:24:20|||||||||12
1628846670000|2021-08-13 09:24:30|4463.69|4463.09|4463.82|4463.22|4463.82|4463.22|4463.69|4463.09|23
1628846680000|2021-08-13 09:24:40|4463.57|4462.97|4463.82|4463.22|4463.82|4463.22|4463.57|4462.97|16
1628846690000|2021-08-13 09:24:50|4463.57|4462.97|4463.69|4463.09|4463.82|4463.22|4463.57|4462.97|40
1628846700000|2021-08-13 09:25:00|4463.57|4462.97|4463.82|4463.22|4463.82|4463.22|4463.57|4462.97|28
1628846710000|2021-08-13 09:25:10|4463.69|4463.09|4463.82|4463.22|4463.82|4463.22|4463.57|4462.97|22
1628846720000|2021-08-13 09:25:20|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|186
1628846730000|2021-08-13 09:25:30|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.32|4462.72|48
1628846740000|2021-08-13 09:25:40|||||||||17
1628846760000|2021-08-13 09:26:00|4463.69|4463.09|4463.57|4462.97|4463.69|4463.09|4463.57|4462.97|51
1628846770000|2021-08-13 09:26:10|||||||||1
1628846780000|2021-08-13 09:26:20|||||||||9
1628846790000|2021-08-13 09:26:30|4463.69|4463.09|4463.82|4463.22|4463.82|4463.22|4463.57|4462.97|49
1628846800000|2021-08-13 09:26:40|||||||||13
1628846820000|2021-08-13 09:27:00|||||||||3
1628846840000|2021-08-13 09:27:20|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|59
1628846860000|2021-08-13 09:27:40|||||||||43
1628846870000|2021-08-13 09:27:50|4464.19|4463.59|4464.07|4463.47|4464.19|4463.59|4464.07|4463.47|48
1628846880000|2021-08-13 09:28:00|4464.19|4463.59|4464.32|4463.72|4464.44|4463.84|4464.19|4463.59|62
1628846890000|2021-08-13 09:28:10|||||||||20
1628846900000|2021-08-13 09:28:20|4464.44|4463.84|4464.32|4463.72|4464.44|4463.84|4464.32|4463.72|67
1628846910000|2021-08-13 09:28:30|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|126
1628846920000|2021-08-13 09:28:40|||||||||1
1628846930000|2021-08-13 09:28:50|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|21
1628846940000|2021-08-13 09:29:00|||||||||1
1628846960000|2021-08-13 09:29:20|||||||||1
1628846970000|2021-08-13 09:29:30|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|47
1628846980000|2021-08-13 09:29:40|||||||||11
1628847000000|2021-08-13 09:30:00|||||||||4
1628847010000|2021-08-13 09:30:10|||||||||1
1628847020000|2021-08-13 09:30:20|||||||||5
1628847030000|2021-08-13 09:30:30|4463.94|4463.34|4463.82|4463.22|4463.94|4463.34|4463.82|4463.22|14
1628847040000|2021-08-13 09:30:40|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|29
1628847060000|2021-08-13 09:31:00|||||||||4
1628847070000|2021-08-13 09:31:10|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|0
1628847080000|2021-08-13 09:31:20|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|142
1628847090000|2021-08-13 09:31:30|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|22
1628847100000|2021-08-13 09:31:40|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|48
1628847130000|2021-08-13 09:32:10|||||||||1
1628847140000|2021-08-13 09:32:20|||||||||5
1628847150000|2021-08-13 09:32:30|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|61
1628847160000|2021-08-13 09:32:40|||||||||1
1628847180000|2021-08-13 09:33:00|||||||||9
1628847190000|2021-08-13 09:33:10|||||||||5
1628847200000|2021-08-13 09:33:20|||||||||1
1628847210000|2021-08-13 09:33:30|||||||||3
1628847230000|2021-08-13 09:33:50|||||||||1
1628847240000|2021-08-13 09:34:00|||||||||1
1628847250000|2021-08-13 09:34:10|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|22
1628847260000|2021-08-13 09:34:20|||||||||1
1628847270000|2021-08-13 09:34:30|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|11
1628847280000|2021-08-13 09:34:40|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|12
1628847300000|2021-08-13 09:35:00|||||||||48
1628847310000|2021-08-13 09:35:10|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|20
1628847320000|2021-08-13 09:35:20|4464.07|4463.47|4463.94|4463.34|4464.07|4463.47|4463.82|4463.22|66
1628847330000|2021-08-13 09:35:30|4464.07|4463.47|4463.94|4463.34|4464.07|4463.47|4463.82|4463.22|32
1628847340000|2021-08-13 09:35:40|4464.07|4463.47|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|8
1628847350000|2021-08-13 09:35:50|4463.94|4463.34|4463.82|4463.22|4463.94|4463.34|4463.82|4463.22|15
1628847360000|2021-08-13 09:36:00|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|19
1628847370000|2021-08-13 09:36:10|4463.82|4463.22|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|22
1628847380000|2021-08-13 09:36:20|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|26
1628847390000|2021-08-13 09:36:30|4463.69|4463.09|4463.82|4463.22|4463.82|4463.22|4463.69|4463.09|12
1628847400000|2021-08-13 09:36:40|4463.69|4463.09|4463.57|4462.97|4463.69|4463.09|4463.57|4462.97|18
1628847410000|2021-08-13 09:36:50|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|12
1628847430000|2021-08-13 09:37:10|4463.57|4462.97|4463.82|4463.22|4463.82|4463.22|4463.57|4462.97|39
1628847450000|2021-08-13 09:37:30|||||||||22
1628847470000|2021-08-13 09:37:50|||||||||18
1628847480000|2021-08-13 09:38:00|||||||||2
1628847490000|2021-08-13 09:38:10|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|19
1628847510000|2021-08-13 09:38:30|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.82|4463.22|7
1628847520000|2021-08-13 09:38:40|4463.94|4463.34|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|10
1628847530000|2021-08-13 09:38:50|4463.94|4463.34|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|17
1628847540000|2021-08-13 09:39:00|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.82|4463.22|42
1628847550000|2021-08-13 09:39:10|4463.94|4463.34|4463.82|4463.22|4463.94|4463.34|4463.82|4463.22|11
1628847560000|2021-08-13 09:39:20|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|25
1628847570000|2021-08-13 09:39:30|4463.94|4463.34|4463.82|4463.22|4463.94|4463.34|4463.82|4463.22|12
1628847580000|2021-08-13 09:39:40|||||||||41
1628847600000|2021-08-13 09:40:00|4463.69|4463.09|4463.82|4463.22|4463.82|4463.22|4463.57|4462.97|37
1628847610000|2021-08-13 09:40:10|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|42
1628847620000|2021-08-13 09:40:20|||||||||1
1628847630000|2021-08-13 09:40:30|4463.69|4463.09|4463.82|4463.22|4463.82|4463.22|4463.69|4463.09|30
1628847640000|2021-08-13 09:40:40|||||||||8
1628847670000|2021-08-13 09:41:10|4464.07|4463.47|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|64
1628847680000|2021-08-13 09:41:20|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.82|4463.22|36
1628847690000|2021-08-13 09:41:30|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|17
1628847700000|2021-08-13 09:41:40|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|57
1628847710000|2021-08-13 09:41:50|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|9
1628847720000|2021-08-13 09:42:00|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|37
1628847730000|2021-08-13 09:42:10|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|5
1628847750000|2021-08-13 09:42:30|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|22
1628847760000|2021-08-13 09:42:40|||||||||29
1628847770000|2021-08-13 09:42:50|||||||||17
1628847800000|2021-08-13 09:43:20|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|48
1628847810000|2021-08-13 09:43:30|4463.94|4463.34|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|48
1628847820000|2021-08-13 09:43:40|||||||||1
1628847830000|2021-08-13 09:43:50|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|5
1628847850000|2021-08-13 09:44:10|||||||||3
1628847860000|2021-08-13 09:44:20|||||||||13
1628847890000|2021-08-13 09:44:50|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|44
1628847900000|2021-08-13 09:45:00|||||||||3
1628847910000|2021-08-13 09:45:10|||||||||1
1628847920000|2021-08-13 09:45:20|||||||||1
1628847960000|2021-08-13 09:46:00|||||||||1
1628847980000|2021-08-13 09:46:20|||||||||1
1628847990000|2021-08-13 09:46:30|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|76
1628848020000|2021-08-13 09:47:00|||||||||5
1628848030000|2021-08-13 09:47:10|||||||||20
1628848050000|2021-08-13 09:47:30|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|32
1628848060000|2021-08-13 09:47:40|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.19|4463.59|27
1628848070000|2021-08-13 09:47:50|4464.57|4463.97|4464.32|4463.72|4464.57|4463.97|4464.32|4463.72|43
1628848080000|2021-08-13 09:48:00|||||||||1
1628848100000|2021-08-13 09:48:20|||||||||7
1628848110000|2021-08-13 09:48:30|||||||||3
1628848120000|2021-08-13 09:48:40|||||||||2
1628848140000|2021-08-13 09:49:00|||||||||1
1628848150000|2021-08-13 09:49:10|||||||||10
1628848180000|2021-08-13 09:49:40|||||||||2
1628848190000|2021-08-13 09:49:50|||||||||1
1628848200000|2021-08-13 09:50:00|4464.57|4463.97|4464.32|4463.72|4464.57|4463.97|4464.32|4463.72|82
1628848220000|2021-08-13 09:50:20|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|129
1628848250000|2021-08-13 09:50:50|4464.19|4463.59|4464.07|4463.47|4464.19|4463.59|4464.07|4463.47|65
1628848260000|2021-08-13 09:51:00|||||||||2
1628848280000|2021-08-13 09:51:20|4463.94|4463.34|4464.07|4463.47|4464.19|4463.59|4463.94|4463.34|82
1628848290000|2021-08-13 09:51:30|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|2
1628848300000|2021-08-13 09:51:40|||||||||1
1628848310000|2021-08-13 09:51:50|||||||||1
1628848320000|2021-08-13 09:52:00|||||||||2
1628848330000|2021-08-13 09:52:10|||||||||86
1628848340000|2021-08-13 09:52:20|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|3
1628848350000|2021-08-13 09:52:30|4464.32|4463.72|4464.32|4463.72|4464.57|4463.97|4464.32|4463.72|102
1628848370000|2021-08-13 09:52:50|4464.07|4463.47|4464.19|4463.59|4464.19|4463.59|4464.07|4463.47|12
1628848380000|2021-08-13 09:53:00|4464.07|4463.47|4464.07|4463.47|4464.19|4463.59|4464.07|4463.47|23
1628848390000|2021-08-13 09:53:10|4464.32|4463.72|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|59
1628848400000|2021-08-13 09:53:20|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|1
1628848410000|2021-08-13 09:53:30|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|26
1628848420000|2021-08-13 09:53:40|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|20
1628848430000|2021-08-13 09:53:50|||||||||2
1628848440000|2021-08-13 09:54:00|||||||||3
1628848460000|2021-08-13 09:54:20|4464.44|4463.84|4464.57|4463.97|4464.57|4463.97|4464.32|4463.72|46
1628848470000|2021-08-13 09:54:30|||||||||4
1628848480000|2021-08-13 09:54:40|4464.32|4463.72|4464.32|4463.72|4464.57|4463.97|4464.32|4463.72|68
1628848490000|2021-08-13 09:54:50|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|39
1628848500000|2021-08-13 09:55:00|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|84
1628848510000|2021-08-13 09:55:10|4464.07|4463.47|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|77
1628848520000|2021-08-13 09:55:20|4464.19|4463.59|4464.07|4463.47|4464.19|4463.59|4464.07|4463.47|55
1628848550000|2021-08-13 09:55:50|||||||||1
1628848560000|2021-08-13 09:56:00|4464.19|4463.59|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|79
1628848570000|2021-08-13 09:56:10|||||||||1
1628848590000|2021-08-13 09:56:30|||||||||1
1628848600000|2021-08-13 09:56:40|||||||||1
1628848610000|2021-08-13 09:56:50|||||||||1
1628848620000|2021-08-13 09:57:00|||||||||9
1628848660000|2021-08-13 09:57:40|||||||||3
1628848670000|2021-08-13 09:57:50|||||||||2
1628848680000|2021-08-13 09:58:00|||||||||3
1628848690000|2021-08-13 09:58:10|||||||||2
1628848700000|2021-08-13 09:58:20|||||||||257
1628848710000|2021-08-13 09:58:30|4463.82|4463.22|4464.07|4463.47|4464.07|4463.47|4463.82|4463.22|44
1628848720000|2021-08-13 09:58:40|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|28
1628848730000|2021-08-13 09:58:50|||||||||1
1628848740000|2021-08-13 09:59:00|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.19|4463.59|78
1628848750000|2021-08-13 09:59:10|4464.44|4463.84|4464.57|4463.97|4464.57|4463.97|4464.32|4463.72|195
1628848760000|2021-08-13 09:59:20|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|63
1628848770000|2021-08-13 09:59:30|4464.69|4464.09|4464.82|4464.22|4464.82|4464.22|4464.57|4463.97|110
1628848780000|2021-08-13 09:59:40|4465.07|4464.47|4465.07|4464.47|4465.19|4464.59|4465.07|4464.47|118
1628848790000|2021-08-13 09:59:50|4465.19|4464.59|4465.32|4464.72|4465.32|4464.72|4465.07|4464.47|177
1628848800000|2021-08-13 10:00:00|||||||||17
1628848810000|2021-08-13 10:00:10|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|49
1628848820000|2021-08-13 10:00:20|||||||||6
1628848830000|2021-08-13 10:00:30|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|14
1628848840000|2021-08-13 10:00:40|||||||||4
1628848850000|2021-08-13 10:00:50|4464.69|4464.09|4464.82|4464.22|4464.82|4464.22|4464.57|4463.97|73
1628848860000|2021-08-13 10:01:00|4464.69|4464.09|4464.82|4464.22|4464.82|4464.22|4464.57|4463.97|30
1628848880000|2021-08-13 10:01:20|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|101
1628848890000|2021-08-13 10:01:30|4464.69|4464.09|4464.82|4464.22|4464.82|4464.22|4464.69|4464.09|29
1628848900000|2021-08-13 10:01:40|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|19
1628848910000|2021-08-13 10:01:50|4464.69|4464.09|4464.57|4463.97|4464.69|4464.09|4464.57|4463.97|14
1628848930000|2021-08-13 10:02:10|4464.69|4464.09|4464.82|4464.22|4464.82|4464.22|4464.69|4464.09|10
1628848940000|2021-08-13 10:02:20|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|4464.94|4464.34|84
1628848950000|2021-08-13 10:02:30|||||||||1
1628848960000|2021-08-13 10:02:40|||||||||4
1628848970000|2021-08-13 10:02:50|4464.82|4464.22|4464.57|4463.97|4464.82|4464.22|4464.57|4463.97|111
1628848980000|2021-08-13 10:03:00|||||||||1
1628848990000|2021-08-13 10:03:10|4464.69|4464.09|4464.57|4463.97|4464.69|4464.09|4464.57|4463.97|16
1628849000000|2021-08-13 10:03:20|||||||||2
1628849020000|2021-08-13 10:03:40|||||||||2
1628849030000|2021-08-13 10:03:50|||||||||7
1628849040000|2021-08-13 10:04:00|4464.69|4464.09|4464.82|4464.22|4464.82|4464.22|4464.69|4464.09|7
1628849050000|2021-08-13 10:04:10|4464.69|4464.09|4464.82|4464.22|4464.82|4464.22|4464.69|4464.09|20
1628849060000|2021-08-13 10:04:20|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|6
1628849090000|2021-08-13 10:04:50|4464.69|4464.09|4464.82|4464.22|4464.82|4464.22|4464.57|4463.97|13
1628849120000|2021-08-13 10:05:20|4464.69|4464.09|4464.57|4463.97|4464.69|4464.09|4464.57|4463.97|49
1628849130000|2021-08-13 10:05:30|4464.69|4464.09|4464.57|4463.97|4464.69|4464.09|4464.57|4463.97|42
1628849140000|2021-08-13 10:05:40|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|20
1628849160000|2021-08-13 10:06:00|4464.57|4463.97|4464.57|4463.97|4464.82|4464.22|4464.57|4463.97|47
1628849170000|2021-08-13 10:06:10|||||||||78
1628849180000|2021-08-13 10:06:20|4464.44|4463.84|4464.32|4463.72|4464.44|4463.84|4464.32|4463.72|11
1628849190000|2021-08-13 10:06:30|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|79
1628849200000|2021-08-13 10:06:40|4464.19|4463.59|4464.07|4463.47|4464.19|4463.59|4464.07|4463.47|9
1628849210000|2021-08-13 10:06:50|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.19|4463.59|5
1628849220000|2021-08-13 10:07:00|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|37
1628849230000|2021-08-13 10:07:10|4463.82|4463.22|4464.07|4463.47|4464.07|4463.47|4463.82|4463.22|75
1628849240000|2021-08-13 10:07:20|4464.19|4463.59|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|73
1628849250000|2021-08-13 10:07:30|||||||||1
1628849260000|2021-08-13 10:07:40|4464.19|4463.59|4464.07|4463.47|4464.19|4463.59|4464.07|4463.47|19
1628849270000|2021-08-13 10:07:50|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|18
1628849280000|2021-08-13 10:08:00|||||||||3
1628849300000|2021-08-13 10:08:20|||||||||2
1628849320000|2021-08-13 10:08:40|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.19|4463.59|29
1628849330000|2021-08-13 10:08:50|||||||||1
1628849340000|2021-08-13 10:09:00|||||||||4
1628849350000|2021-08-13 10:09:10|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|12
1628849360000|2021-08-13 10:09:20|||||||||25
1628849380000|2021-08-13 10:09:40|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|24
1628849390000|2021-08-13 10:09:50|4464.19|4463.59|4464.07|4463.47|4464.19|4463.59|4464.07|4463.47|9
1628849400000|2021-08-13 10:10:00|||||||||58
1628849420000|2021-08-13 10:10:20|4464.32|4463.72|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|69
1628849430000|2021-08-13 10:10:30|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.19|4463.59|11
1628849440000|2021-08-13 10:10:40|||||||||2
1628849450000|2021-08-13 10:10:50|4464.19|4463.59|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|76
1628849460000|2021-08-13 10:11:00|4464.32|4463.72|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|32
1628849470000|2021-08-13 10:11:10|||||||||92
1628849480000|2021-08-13 10:11:20|4463.94|4463.34|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|27
1628849490000|2021-08-13 10:11:30|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4463.82|4463.22|100
1628849530000|2021-08-13 10:12:10|||||||||1
1628849540000|2021-08-13 10:12:20|||||||||3
1628849560000|2021-08-13 10:12:40|||||||||10
1628849590000|2021-08-13 10:13:10|||||||||11
1628849600000|2021-08-13 10:13:20|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.19|4463.59|13
1628849620000|2021-08-13 10:13:40|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|23
1628849650000|2021-08-13 10:14:10|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.19|4463.59|30
1628849660000|2021-08-13 10:14:20|||||||||1
1628849670000|2021-08-13 10:14:30|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|4464.32|4463.72|115
1628849680000|2021-08-13 10:14:40|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|24
1628849690000|2021-08-13 10:14:50|4464.44|4463.84|4464.32|4463.72|4464.57|4463.97|4464.32|4463.72|32
1628849700000|2021-08-13 10:15:00|4464.44|4463.84|4464.57|4463.97|4464.57|4463.97|4464.32|4463.72|40
1628849710000|2021-08-13 10:15:10|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|25
1628849730000|2021-08-13 10:15:30|||||||||2
1628849740000|2021-08-13 10:15:40|||||||||37
1628849750000|2021-08-13 10:15:50|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|12
1628849760000|2021-08-13 10:16:00|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|16
1628849770000|2021-08-13 10:16:10|||||||||2
1628849790000|2021-08-13 10:16:30|||||||||2
1628849810000|2021-08-13 10:16:50|||||||||4
1628849820000|2021-08-13 10:17:00|||||||||1
1628849840000|2021-08-13 10:17:20|||||||||6
1628849860000|2021-08-13 10:17:40|||||||||3
1628849870000|2021-08-13 10:17:50|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|57
1628849880000|2021-08-13 10:18:00|||||||||17
1628849890000|2021-08-13 10:18:10|4464.44|4463.84|4464.57|4463.97|4464.57|4463.97|4464.32|4463.72|25
1628849900000|2021-08-13 10:18:20|4464.44|4463.84|4464.57|4463.97|4464.57|4463.97|4464.44|4463.84|11
1628849940000|2021-08-13 10:19:00|4464.32|4463.72|4464.57|4463.97|4464.57|4463.97|4464.32|4463.72|24
1628849950000|2021-08-13 10:19:10|4464.44|4463.84|4464.32|4463.72|4464.57|4463.97|4464.32|4463.72|47
1628849970000|2021-08-13 10:19:30|4464.07|4463.47|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|40
1628850000000|2021-08-13 10:20:00|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|4464.32|4463.72|54
1628850010000|2021-08-13 10:20:10|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|0
1628850020000|2021-08-13 10:20:20|4464.44|4463.84|4464.32|4463.72|4464.44|4463.84|4464.32|4463.72|26
1628850030000|2021-08-13 10:20:30|||||||||1
1628850080000|2021-08-13 10:21:20|||||||||2
1628850090000|2021-08-13 10:21:30|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|61
1628850130000|2021-08-13 10:22:10|||||||||1
1628850140000|2021-08-13 10:22:20|||||||||2
1628850150000|2021-08-13 10:22:30|4464.19|4463.59|4464.07|4463.47|4464.19|4463.59|4464.07|4463.47|23
1628850170000|2021-08-13 10:22:50|4464.19|4463.59|4464.57|4463.97|4464.57|4463.97|4464.19|4463.59|90
1628850180000|2021-08-13 10:23:00|4464.44|4463.84|4464.32|4463.72|4464.44|4463.84|4464.32|4463.72|31
1628850190000|2021-08-13 10:23:10|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|9
1628850210000|2021-08-13 10:23:30|||||||||1
1628850230000|2021-08-13 10:23:50|||||||||20
1628850240000|2021-08-13 10:24:00|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|88
1628850250000|2021-08-13 10:24:10|||||||||4
1628850260000|2021-08-13 10:24:20|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|19
1628850280000|2021-08-13 10:24:40|||||||||1
1628850300000|2021-08-13 10:25:00|||||||||3
1628850310000|2021-08-13 10:25:10|||||||||1
1628850320000|2021-08-13 10:25:20|||||||||24
1628850340000|2021-08-13 10:25:40|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|122
1628850350000|2021-08-13 10:25:50|||||||||19
1628850360000|2021-08-13 10:26:00|4464.19|4463.59|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|121
1628850370000|2021-08-13 10:26:10|4463.94|4463.34|4463.82|4463.22|4463.94|4463.34|4463.82|4463.22|22
1628850380000|2021-08-13 10:26:20|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|68
1628850400000|2021-08-13 10:26:40|||||||||4
1628850420000|2021-08-13 10:27:00|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|33
1628850430000|2021-08-13 10:27:10|||||||||3
1628850470000|2021-08-13 10:27:50|||||||||6
1628850480000|2021-08-13 10:28:00|||||||||1
1628850490000|2021-08-13 10:28:10|||||||||1
1628850530000|2021-08-13 10:28:50|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|27
1628850560000|2021-08-13 10:29:20|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|114
1628850570000|2021-08-13 10:29:30|4463.69|4463.09|4463.82|4463.22|4463.82|4463.22|4463.69|4463.09|11
1628850600000|2021-08-13 10:30:00|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|67
1628850610000|2021-08-13 10:30:10|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|6
1628850620000|2021-08-13 10:30:20|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|14
1628850630000|2021-08-13 10:30:30|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.82|4463.22|18
1628850640000|2021-08-13 10:30:40|4463.94|4463.34|4463.82|4463.22|4463.94|4463.34|4463.82|4463.22|5
1628850660000|2021-08-13 10:31:00|4463.94|4463.34|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|17
1628850670000|2021-08-13 10:31:10|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|8
1628850680000|2021-08-13 10:31:20|||||||||1
1628850710000|2021-08-13 10:31:50|4464.32|4463.72|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|15
1628850720000|2021-08-13 10:32:00|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|29
1628850740000|2021-08-13 10:32:20|4464.19|4463.59|4464.19|4463.59|4464.32|4463.72|4464.07|4463.47|15
1628850750000|2021-08-13 10:32:30|4464.32|4463.72|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|2
1628850760000|2021-08-13 10:32:40|4464.19|4463.59|4464.07|4463.47|4464.19|4463.59|4464.07|4463.47|7
1628850770000|2021-08-13 10:32:50|||||||||1
1628850780000|2021-08-13 10:33:00|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|11
1628850790000|2021-08-13 10:33:10|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|5
1628850800000|2021-08-13 10:33:20|4463.94|4463.34|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|54
1628850810000|2021-08-13 10:33:30|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|22
1628850820000|2021-08-13 10:33:40|||||||||2
1628850840000|2021-08-13 10:34:00|||||||||2
1628850910000|2021-08-13 10:35:10|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|34
1628850920000|2021-08-13 10:35:20|4464.07|4463.47|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|23
1628850930000|2021-08-13 10:35:30|4463.94|4463.34|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|4
1628850940000|2021-08-13 10:35:40|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.82|4463.22|1
1628850950000|2021-08-13 10:35:50|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|0
1628850960000|2021-08-13 10:36:00|4463.94|4463.34|4463.82|4463.22|4463.94|4463.34|4463.82|4463.22|14
1628851000000|2021-08-13 10:36:40|4463.94|4463.34|4463.82|4463.22|4463.94|4463.34|4463.82|4463.22|14
1628851040000|2021-08-13 10:37:20|||||||||6
1628851060000|2021-08-13 10:37:40|||||||||2
1628851070000|2021-08-13 10:37:50|||||||||90
1628851080000|2021-08-13 10:38:00|||||||||7
1628851100000|2021-08-13 10:38:20|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|19
1628851120000|2021-08-13 10:38:40|||||||||8
1628851130000|2021-08-13 10:38:50|||||||||21
1628851140000|2021-08-13 10:39:00|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|7
1628851150000|2021-08-13 10:39:10|4464.19|4463.59|4464.07|4463.47|4464.19|4463.59|4464.07|4463.47|21
1628851200000|2021-08-13 10:40:00|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|21
1628851210000|2021-08-13 10:40:10|4463.94|4463.34|4463.82|4463.22|4463.94|4463.34|4463.82|4463.22|2
1628851220000|2021-08-13 10:40:20|||||||||6
1628851250000|2021-08-13 10:40:50|||||||||30
1628851260000|2021-08-13 10:41:00|||||||||5
1628851280000|2021-08-13 10:41:20|||||||||43
1628851290000|2021-08-13 10:41:30|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|18
1628851330000|2021-08-13 10:42:10|4463.94|4463.34|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|24
1628851340000|2021-08-13 10:42:20|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|7
1628851350000|2021-08-13 10:42:30|||||||||1
1628851390000|2021-08-13 10:43:10|4463.94|4463.34|4463.82|4463.22|4463.94|4463.34|4463.82|4463.22|30
1628851400000|2021-08-13 10:43:20|||||||||2
1628851410000|2021-08-13 10:43:30|4463.94|4463.34|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|43
1628851420000|2021-08-13 10:43:40|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.94|4463.34|7
1628851430000|2021-08-13 10:43:50|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|19
1628851440000|2021-08-13 10:44:00|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|36
1628851450000|2021-08-13 10:44:10|||||||||36
1628851460000|2021-08-13 10:44:20|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|13
1628851490000|2021-08-13 10:44:50|||||||||4
1628851500000|2021-08-13 10:45:00|||||||||2
1628851510000|2021-08-13 10:45:10|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|24
1628851520000|2021-08-13 10:45:20|4463.94|4463.34|4463.82|4463.22|4463.94|4463.34|4463.82|4463.22|28
1628851540000|2021-08-13 10:45:40|||||||||3
1628851560000|2021-08-13 10:46:00|4463.57|4462.97|4463.82|4463.22|4463.82|4463.22|4463.57|4462.97|31
1628851590000|2021-08-13 10:46:30|||||||||1
1628851620000|2021-08-13 10:47:00|||||||||3
1628851630000|2021-08-13 10:47:10|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|20
1628851640000|2021-08-13 10:47:20|4463.69|4463.09|4463.82|4463.22|4463.82|4463.22|4463.69|4463.09|9
1628851650000|2021-08-13 10:47:30|||||||||1
1628851660000|2021-08-13 10:47:40|4463.57|4462.97|4463.57|4462.97|4463.69|4463.09|4463.57|4462.97|33
1628851690000|2021-08-13 10:48:10|||||||||2
1628851720000|2021-08-13 10:48:40|||||||||4
1628851730000|2021-08-13 10:48:50|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|29
1628851750000|2021-08-13 10:49:10|||||||||1
1628851760000|2021-08-13 10:49:20|||||||||7
1628851780000|2021-08-13 10:49:40|||||||||1
1628851790000|2021-08-13 10:49:50|4463.69|4463.09|4463.82|4463.22|4463.82|4463.22|4463.69|4463.09|32
1628851800000|2021-08-13 10:50:00|4463.69|4463.09|4463.69|4463.09|4463.82|4463.22|4463.57|4462.97|22
1628851810000|2021-08-13 10:50:10|4463.57|4462.97|4463.82|4463.22|4463.82|4463.22|4463.57|4462.97|35
1628851820000|2021-08-13 10:50:20|||||||||9
1628851830000|2021-08-13 10:50:30|||||||||15
1628851850000|2021-08-13 10:50:50|4463.69|4463.09|4463.82|4463.22|4463.82|4463.22|4463.57|4462.97|14
1628851860000|2021-08-13 10:51:00|4463.69|4463.09|4463.82|4463.22|4463.82|4463.22|4463.69|4463.09|4
1628851870000|2021-08-13 10:51:10|4463.69|4463.09|4463.57|4462.97|4463.69|4463.09|4463.57|4462.97|27
1628851910000|2021-08-13 10:51:50|4463.69|4463.09|4463.69|4463.09|4463.82|4463.22|4463.69|4463.09|11
1628851920000|2021-08-13 10:52:00|4463.57|4462.97|4463.82|4463.22|4463.82|4463.22|4463.57|4462.97|1
1628851930000|2021-08-13 10:52:10|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|699
1628851940000|2021-08-13 10:52:20|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|4462.94|4462.34|28
1628851950000|2021-08-13 10:52:30|||||||||3
1628851960000|2021-08-13 10:52:40|||||||||73
1628851970000|2021-08-13 10:52:50|||||||||4
1628851980000|2021-08-13 10:53:00|||||||||4
1628851990000|2021-08-13 10:53:10|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|132
1628852000000|2021-08-13 10:53:20|4463.44|4462.84|4463.32|4462.72|4463.44|4462.84|4463.32|4462.72|29
1628852020000|2021-08-13 10:53:40|||||||||3
1628852030000|2021-08-13 10:53:50|4463.44|4462.84|4463.57|4462.97|4463.57|4462.97|4463.44|4462.84|24
1628852050000|2021-08-13 10:54:10|4463.44|4462.84|4463.32|4462.72|4463.57|4462.97|4463.32|4462.72|54
1628852060000|2021-08-13 10:54:20|||||||||28
1628852070000|2021-08-13 10:54:30|4463.07|4462.47|4463.32|4462.72|4463.32|4462.72|4463.07|4462.47|41
1628852100000|2021-08-13 10:55:00|||||||||5
1628852110000|2021-08-13 10:55:10|||||||||4
1628852120000|2021-08-13 10:55:20|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|16
1628852130000|2021-08-13 10:55:30|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|19
1628852140000|2021-08-13 10:55:40|4463.19|4462.59|4463.07|4462.47|4463.19|4462.59|4463.07|4462.47|15
1628852150000|2021-08-13 10:55:50|4463.19|4462.59|4463.32|4462.72|4463.32|4462.72|4463.19|4462.59|18
1628852190000|2021-08-13 10:56:30|||||||||2
1628852200000|2021-08-13 10:56:40|4463.07|4462.47|4463.19|4462.59|4463.32|4462.72|4463.07|4462.47|18
1628852210000|2021-08-13 10:56:50|4463.07|4462.47|4463.32|4462.72|4463.32|4462.72|4463.07|4462.47|14
1628852220000|2021-08-13 10:57:00|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|19
1628852230000|2021-08-13 10:57:10|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|4463.07|4462.47|3
1628852250000|2021-08-13 10:57:30|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|16
1628852260000|2021-08-13 10:57:40|||||||||6
1628852270000|2021-08-13 10:57:50|||||||||2
1628852280000|2021-08-13 10:58:00|||||||||1
1628852300000|2021-08-13 10:58:20|||||||||93
1628852310000|2021-08-13 10:58:30|||||||||13
1628852320000|2021-08-13 10:58:40|4462.94|4462.34|4462.94|4462.34|4463.07|4462.47|4462.94|4462.34|11
1628852330000|2021-08-13 10:58:50|4462.82|4462.22|4463.07|4462.47|4463.07|4462.47|4462.82|4462.22|42
1628852340000|2021-08-13 10:59:00|||||||||8
1628852350000|2021-08-13 10:59:10|||||||||28
1628852360000|2021-08-13 10:59:20|||||||||28
1628852370000|2021-08-13 10:59:30|||||||||21
1628852380000|2021-08-13 10:59:40|4462.94|4462.34|4462.82|4462.22|4463.07|4462.47|4462.82|4462.22|57
1628852390000|2021-08-13 10:59:50|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|25
1628852400000|2021-08-13 11:00:00|4462.82|4462.22|4462.82|4462.22|4463.07|4462.47|4462.82|4462.22|275
1628852410000|2021-08-13 11:00:10|||||||||2
1628852420000|2021-08-13 11:00:20|||||||||4
1628852430000|2021-08-13 11:00:30|||||||||34
1628852440000|2021-08-13 11:00:40|||||||||44
1628852450000|2021-08-13 11:00:50|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|57
1628852460000|2021-08-13 11:01:00|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|18
1628852470000|2021-08-13 11:01:10|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|6
1628852480000|2021-08-13 11:01:20|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.69|4462.09|103
1628852490000|2021-08-13 11:01:30|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|18
1628852510000|2021-08-13 11:01:50|||||||||112
1628852520000|2021-08-13 11:02:00|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.69|4462.09|45
1628852530000|2021-08-13 11:02:10|||||||||1
1628852540000|2021-08-13 11:02:20|||||||||1
1628852570000|2021-08-13 11:02:50|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.69|4462.09|23
1628852580000|2021-08-13 11:03:00|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|18
1628852600000|2021-08-13 11:03:20|||||||||10
1628852610000|2021-08-13 11:03:30|||||||||3
1628852620000|2021-08-13 11:03:40|||||||||5
1628852650000|2021-08-13 11:04:10|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.32|4461.72|68
1628852670000|2021-08-13 11:04:30|||||||||14
1628852680000|2021-08-13 11:04:40|||||||||94
1628852690000|2021-08-13 11:04:50|||||||||14
1628852700000|2021-08-13 11:05:00|4462.82|4462.22|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|142
1628852720000|2021-08-13 11:05:20|||||||||24
1628852740000|2021-08-13 11:05:40|4462.82|4462.22|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|79
1628852750000|2021-08-13 11:05:50|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.69|4462.09|25
1628852760000|2021-08-13 11:06:00|||||||||42
1628852770000|2021-08-13 11:06:10|||||||||2
1628852780000|2021-08-13 11:06:20|4462.94|4462.34|4462.82|4462.22|4462.94|4462.34|4462.82|4462.22|62
1628852790000|2021-08-13 11:06:30|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|62
1628852800000|2021-08-13 11:06:40|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|24
1628852810000|2021-08-13 11:06:50|||||||||30
1628852820000|2021-08-13 11:07:00|4463.07|4462.47|4462.82|4462.22|4463.07|4462.47|4462.57|4461.97|139
1628852830000|2021-08-13 11:07:10|||||||||94
1628852840000|2021-08-13 11:07:20|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|63
1628852850000|2021-08-13 11:07:30|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|32
1628852870000|2021-08-13 11:07:50|||||||||2
1628852900000|2021-08-13 11:08:20|||||||||28
1628852910000|2021-08-13 11:08:30|||||||||1
1628852920000|2021-08-13 11:08:40|||||||||69
1628852930000|2021-08-13 11:08:50|4462.94|4462.34|4463.07|4462.47|4463.07|4462.47|4462.94|4462.34|32
1628852940000|2021-08-13 11:09:00|4462.94|4462.34|4462.82|4462.22|4462.94|4462.34|4462.82|4462.22|21
1628852950000|2021-08-13 11:09:10|||||||||5
1628852960000|2021-08-13 11:09:20|||||||||36
1628852980000|2021-08-13 11:09:40|||||||||1
1628852990000|2021-08-13 11:09:50|||||||||1
1628853000000|2021-08-13 11:10:00|4462.69|4462.09|4462.57|4461.97|4462.69|4462.09|4462.57|4461.97|88
1628853010000|2021-08-13 11:10:10|4462.44|4461.84|4462.07|4461.47|4462.44|4461.84|4462.07|4461.47|170
1628853020000|2021-08-13 11:10:20|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.07|4461.47|41
1628853030000|2021-08-13 11:10:30|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.19|4461.59|15
1628853040000|2021-08-13 11:10:40|||||||||1
1628853050000|2021-08-13 11:10:50|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.32|4461.72|138
1628853060000|2021-08-13 11:11:00|||||||||5
1628853070000|2021-08-13 11:11:10|||||||||2
1628853080000|2021-08-13 11:11:20|||||||||5
1628853090000|2021-08-13 11:11:30|4462.32|4461.72|4462.57|4461.97|4462.57|4461.97|4462.32|4461.72|52
1628853110000|2021-08-13 11:11:50|||||||||2
1628853120000|2021-08-13 11:12:00|||||||||7
1628853130000|2021-08-13 11:12:10|4462.69|4462.09|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|89
1628853140000|2021-08-13 11:12:20|||||||||7
1628853150000|2021-08-13 11:12:30|||||||||4
1628853160000|2021-08-13 11:12:40|4462.69|4462.09|4462.57|4461.97|4462.69|4462.09|4462.57|4461.97|29
1628853180000|2021-08-13 11:13:00|||||||||2
1628853190000|2021-08-13 11:13:10|||||||||1
1628853210000|2021-08-13 11:13:30|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.32|4461.72|160
1628853220000|2021-08-13 11:13:40|||||||||1
1628853240000|2021-08-13 11:14:00|4462.44|4461.84|4462.32|4461.72|4462.44|4461.84|4462.32|4461.72|21
1628853250000|2021-08-13 11:14:10|4462.07|4461.47|4462.32|4461.72|4462.32|4461.72|4462.07|4461.47|80
1628853260000|2021-08-13 11:14:20|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.07|4461.47|31
1628853270000|2021-08-13 11:14:30|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|50
1628853280000|2021-08-13 11:14:40|||||||||1
1628853300000|2021-08-13 11:15:00|||||||||199
1628853310000|2021-08-13 11:15:10|||||||||1
1628853330000|2021-08-13 11:15:30|||||||||8
1628853340000|2021-08-13 11:15:40|||||||||7
1628853350000|2021-08-13 11:15:50|||||||||6
1628853360000|2021-08-13 11:16:00|||||||||1
1628853380000|2021-08-13 11:16:20|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|148
1628853390000|2021-08-13 11:16:30|||||||||5
1628853400000|2021-08-13 11:16:40|||||||||2
1628853410000|2021-08-13 11:16:50|||||||||2
1628853420000|2021-08-13 11:17:00|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.44|4461.84|88
1628853430000|2021-08-13 11:17:10|4462.44|4461.84|4462.32|4461.72|4462.57|4461.97|4462.32|4461.72|47
1628853440000|2021-08-13 11:17:20|||||||||1
1628853450000|2021-08-13 11:17:30|||||||||5
1628853460000|2021-08-13 11:17:40|||||||||2
1628853470000|2021-08-13 11:17:50|||||||||1
1628853490000|2021-08-13 11:18:10|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.32|4461.72|36
1628853500000|2021-08-13 11:18:20|||||||||11
1628853510000|2021-08-13 11:18:30|||||||||1
1628853520000|2021-08-13 11:18:40|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|18
1628853550000|2021-08-13 11:19:10|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|14
1628853560000|2021-08-13 11:19:20|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.44|4461.84|43
1628853590000|2021-08-13 11:19:50|||||||||1
1628853620000|2021-08-13 11:20:20|4462.82|4462.22|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|171
1628853630000|2021-08-13 11:20:30|4462.82|4462.22|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|23
1628853640000|2021-08-13 11:20:40|4462.82|4462.22|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|13
1628853650000|2021-08-13 11:20:50|4462.69|4462.09|4462.57|4461.97|4462.69|4462.09|4462.57|4461.97|5
1628853660000|2021-08-13 11:21:00|||||||||3
1628853670000|2021-08-13 11:21:10|||||||||4
1628853680000|2021-08-13 11:21:20|4462.44|4461.84|4462.32|4461.72|4462.44|4461.84|4462.32|4461.72|17
1628853690000|2021-08-13 11:21:30|||||||||5
1628853700000|2021-08-13 11:21:40|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|37
1628853710000|2021-08-13 11:21:50|4462.32|4461.72|4462.32|4461.72|4462.57|4461.97|4462.32|4461.72|80
1628853720000|2021-08-13 11:22:00|4462.07|4461.47|4462.32|4461.72|4462.32|4461.72|4462.07|4461.47|134
1628853730000|2021-08-13 11:22:10|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|13
1628853740000|2021-08-13 11:22:20|4461.82|4461.22|4461.69|4461.09|4461.82|4461.22|4461.57|4460.97|178
1628853750000|2021-08-13 11:22:30|4461.82|4461.22|4462.07|4461.47|4462.07|4461.47|4461.82|4461.22|21
1628853760000|2021-08-13 11:22:40|4461.82|4461.22|4462.07|4461.47|4462.07|4461.47|4461.82|4461.22|22
1628853770000|2021-08-13 11:22:50|4462.32|4461.72|4462.07|4461.47|4462.32|4461.72|4462.07|4461.47|28
1628853780000|2021-08-13 11:23:00|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.07|4461.47|36
1628853790000|2021-08-13 11:23:10|||||||||5
1628853810000|2021-08-13 11:23:30|||||||||42
1628853820000|2021-08-13 11:23:40|||||||||1
1628853840000|2021-08-13 11:24:00|||||||||2
1628853850000|2021-08-13 11:24:10|||||||||1
1628853860000|2021-08-13 11:24:20|4462.44|4461.84|4462.32|4461.72|4462.57|4461.97|4462.32|4461.72|83
1628853870000|2021-08-13 11:24:30|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.44|4461.84|5
1628853880000|2021-08-13 11:24:40|||||||||9
1628853890000|2021-08-13 11:24:50|||||||||107
1628853900000|2021-08-13 11:25:00|||||||||28
1628853910000|2021-08-13 11:25:10|4462.69|4462.09|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|17
1628853920000|2021-08-13 11:25:20|||||||||2
1628853930000|2021-08-13 11:25:30|||||||||12
1628853940000|2021-08-13 11:25:40|||||||||47
1628853950000|2021-08-13 11:25:50|||||||||11
1628853960000|2021-08-13 11:26:00|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|20
1628853970000|2021-08-13 11:26:10|||||||||10
1628853980000|2021-08-13 11:26:20|||||||||4
1628854000000|2021-08-13 11:26:40|||||||||2
1628854020000|2021-08-13 11:27:00|4463.07|4462.47|4462.82|4462.22|4463.07|4462.47|4462.82|4462.22|197
1628854030000|2021-08-13 11:27:10|4463.07|4462.47|4462.82|4462.22|4463.07|4462.47|4462.82|4462.22|79
1628854040000|2021-08-13 11:27:20|||||||||15
1628854050000|2021-08-13 11:27:30|||||||||2
1628854060000|2021-08-13 11:27:40|||||||||5
1628854090000|2021-08-13 11:28:10|||||||||64
1628854100000|2021-08-13 11:28:20|||||||||1
1628854110000|2021-08-13 11:28:30|||||||||2
1628854130000|2021-08-13 11:28:50|||||||||2
1628854140000|2021-08-13 11:29:00|||||||||24
1628854150000|2021-08-13 11:29:10|||||||||2
1628854170000|2021-08-13 11:29:30|||||||||12
1628854180000|2021-08-13 11:29:40|||||||||65
1628854190000|2021-08-13 11:29:50|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.69|4462.09|17
1628854200000|2021-08-13 11:30:00|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.69|4462.09|21
1628854210000|2021-08-13 11:30:10|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.57|4461.97|87
1628854220000|2021-08-13 11:30:20|||||||||7
1628854230000|2021-08-13 11:30:30|||||||||1
1628854260000|2021-08-13 11:31:00|||||||||2
1628854270000|2021-08-13 11:31:10|4462.57|4461.97|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|135
1628854290000|2021-08-13 11:31:30|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|30
1628854300000|2021-08-13 11:31:40|||||||||16
1628854310000|2021-08-13 11:31:50|||||||||24
1628854320000|2021-08-13 11:32:00|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.44|4461.84|35
1628854330000|2021-08-13 11:32:10|||||||||67
1628854350000|2021-08-13 11:32:30|4462.69|4462.09|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|45
1628854360000|2021-08-13 11:32:40|||||||||1
1628854380000|2021-08-13 11:33:00|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|4462.57|4461.97|84
1628854400000|2021-08-13 11:33:20|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|32
1628854410000|2021-08-13 11:33:30|4462.69|4462.09|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|49
1628854420000|2021-08-13 11:33:40|||||||||6
1628854430000|2021-08-13 11:33:50|||||||||3
1628854440000|2021-08-13 11:34:00|||||||||8
1628854450000|2021-08-13 11:34:10|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|20
1628854460000|2021-08-13 11:34:20|||||||||85
1628854470000|2021-08-13 11:34:30|||||||||20
1628854480000|2021-08-13 11:34:40|||||||||2
1628854500000|2021-08-13 11:35:00|||||||||59
1628854510000|2021-08-13 11:35:10|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|20
1628854520000|2021-08-13 11:35:20|4462.82|4462.22|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|36
1628854550000|2021-08-13 11:35:50|||||||||6
1628854560000|2021-08-13 11:36:00|4462.32|4461.72|4462.32|4461.72|4462.57|4461.97|4462.32|4461.72|95
1628854570000|2021-08-13 11:36:10|||||||||1
1628854580000|2021-08-13 11:36:20|||||||||12
1628854590000|2021-08-13 11:36:30|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|15
1628854620000|2021-08-13 11:37:00|4462.82|4462.22|4462.32|4461.72|4462.82|4462.22|4462.32|4461.72|142
1628854630000|2021-08-13 11:37:10|4462.19|4461.59|4462.07|4461.47|4462.19|4461.59|4462.07|4461.47|48
1628854640000|2021-08-13 11:37:20|||||||||4
1628854650000|2021-08-13 11:37:30|||||||||15
1628854680000|2021-08-13 11:38:00|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|4461.57|4460.97|256
1628854690000|2021-08-13 11:38:10|4461.57|4460.97|4461.82|4461.22|4461.82|4461.22|4461.57|4460.97|43
1628854700000|2021-08-13 11:38:20|||||||||5
1628854720000|2021-08-13 11:38:40|4462.07|4461.47|4461.82|4461.22|4462.07|4461.47|4461.82|4461.22|68
1628854730000|2021-08-13 11:38:50|4461.94|4461.34|4461.94|4461.34|4462.07|4461.47|4461.94|4461.34|6
1628854740000|2021-08-13 11:39:00|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|12
1628854750000|2021-08-13 11:39:10|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|40
1628854760000|2021-08-13 11:39:20|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|38
1628854770000|2021-08-13 11:39:30|||||||||1
1628854790000|2021-08-13 11:39:50|||||||||1
1628854800000|2021-08-13 11:40:00|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|48
1628854810000|2021-08-13 11:40:10|||||||||7
1628854840000|2021-08-13 11:40:40|||||||||2
1628854850000|2021-08-13 11:40:50|||||||||1
1628854860000|2021-08-13 11:41:00|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|236
1628854870000|2021-08-13 11:41:10|4462.32|4461.72|4462.32|4461.72|4462.57|4461.97|4462.32|4461.72|318
1628854880000|2021-08-13 11:41:20|||||||||6
1628854890000|2021-08-13 11:41:30|||||||||7
1628854900000|2021-08-13 11:41:40|||||||||2
1628854910000|2021-08-13 11:41:50|||||||||5
1628854920000|2021-08-13 11:42:00|||||||||2
1628854930000|2021-08-13 11:42:10|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.44|4461.84|23
1628854940000|2021-08-13 11:42:20|||||||||4
1628854960000|2021-08-13 11:42:40|4462.44|4461.84|4462.32|4461.72|4462.44|4461.84|4462.32|4461.72|17
1628854970000|2021-08-13 11:42:50|||||||||32
1628854980000|2021-08-13 11:43:00|||||||||11
1628855000000|2021-08-13 11:43:20|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|38
1628855020000|2021-08-13 11:43:40|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.19|4461.59|23
1628855030000|2021-08-13 11:43:50|||||||||1
1628855040000|2021-08-13 11:44:00|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.07|4461.47|93
1628855050000|2021-08-13 11:44:10|4462.19|4461.59|4462.19|4461.59|4462.32|4461.72|4462.07|4461.47|76
1628855060000|2021-08-13 11:44:20|4462.32|4461.72|4462.07|4461.47|4462.32|4461.72|4462.07|4461.47|21
1628855070000|2021-08-13 11:44:30|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|9
1628855080000|2021-08-13 11:44:40|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|14
1628855090000|2021-08-13 11:44:50|||||||||2
1628855100000|2021-08-13 11:45:00|||||||||1
1628855120000|2021-08-13 11:45:20|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.19|4461.59|15
1628855140000|2021-08-13 11:45:40|||||||||26
1628855150000|2021-08-13 11:45:50|||||||||1
1628855160000|2021-08-13 11:46:00|||||||||16
1628855180000|2021-08-13 11:46:20|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.19|4461.59|33
1628855200000|2021-08-13 11:46:40|4462.07|4461.47|4462.32|4461.72|4462.32|4461.72|4462.07|4461.47|32
1628855220000|2021-08-13 11:47:00|4462.19|4461.59|4462.07|4461.47|4462.19|4461.59|4462.07|4461.47|10
1628855230000|2021-08-13 11:47:10|||||||||2
1628855240000|2021-08-13 11:47:20|||||||||13
1628855250000|2021-08-13 11:47:30|4462.19|4461.59|4462.07|4461.47|4462.19|4461.59|4462.07|4461.47|24
1628855260000|2021-08-13 11:47:40|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|8
1628855270000|2021-08-13 11:47:50|||||||||5
1628855280000|2021-08-13 11:48:00|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.07|4461.47|18
1628855300000|2021-08-13 11:48:20|4462.19|4461.59|4462.19|4461.59|4462.32|4461.72|4462.07|4461.47|50
1628855310000|2021-08-13 11:48:30|4462.07|4461.47|4462.07|4461.47|4462.32|4461.72|4462.07|4461.47|1
1628855320000|2021-08-13 11:48:40|4462.32|4461.72|4462.07|4461.47|4462.32|4461.72|4462.07|4461.47|44
1628855340000|2021-08-13 11:49:00|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|25
1628855350000|2021-08-13 11:49:10|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|22
1628855360000|2021-08-13 11:49:20|4462.19|4461.59|4462.07|4461.47|4462.32|4461.72|4462.07|4461.47|18
1628855370000|2021-08-13 11:49:30|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.19|4461.59|3
1628855380000|2021-08-13 11:49:40|||||||||1
1628855400000|2021-08-13 11:50:00|4462.19|4461.59|4462.07|4461.47|4462.19|4461.59|4462.07|4461.47|38
1628855420000|2021-08-13 11:50:20|||||||||18
1628855430000|2021-08-13 11:50:30|||||||||12
1628855450000|2021-08-13 11:50:50|4461.94|4461.34|4461.82|4461.22|4461.94|4461.34|4461.82|4461.22|93
1628855460000|2021-08-13 11:51:00|4461.94|4461.34|4461.82|4461.22|4462.07|4461.47|4461.82|4461.22|23
1628855470000|2021-08-13 11:51:10|4461.94|4461.34|4462.07|4461.47|4462.07|4461.47|4461.94|4461.34|45
1628855480000|2021-08-13 11:51:20|||||||||2
1628855520000|2021-08-13 11:52:00|||||||||2
1628855530000|2021-08-13 11:52:10|||||||||3
1628855540000|2021-08-13 11:52:20|4461.94|4461.34|4461.82|4461.22|4461.94|4461.34|4461.82|4461.22|20
1628855550000|2021-08-13 11:52:30|||||||||4
1628855560000|2021-08-13 11:52:40|||||||||2
1628855570000|2021-08-13 11:52:50|||||||||5
1628855580000|2021-08-13 11:53:00|4461.94|4461.34|4462.07|4461.47|4462.07|4461.47|4461.94|4461.34|98
1628855590000|2021-08-13 11:53:10|4461.82|4461.22|4461.82|4461.22|4461.94|4461.34|4461.82|4461.22|17
1628855600000|2021-08-13 11:53:20|4461.94|4461.34|4461.82|4461.22|4462.07|4461.47|4461.82|4461.22|43
1628855620000|2021-08-13 11:53:40|4461.94|4461.34|4461.82|4461.22|4462.07|4461.47|4461.82|4461.22|55
1628855630000|2021-08-13 11:53:50|4461.94|4461.34|4462.07|4461.47|4462.07|4461.47|4461.94|4461.34|23
1628855640000|2021-08-13 11:54:00|||||||||11
1628855650000|2021-08-13 11:54:10|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|49
1628855670000|2021-08-13 11:54:30|||||||||3
1628855690000|2021-08-13 11:54:50|||||||||9
1628855700000|2021-08-13 11:55:00|||||||||79
1628855710000|2021-08-13 11:55:10|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|18
1628855720000|2021-08-13 11:55:20|4462.32|4461.72|4462.32|4461.72|4462.32|4461.72|4462.19|4461.59|53
1628855730000|2021-08-13 11:55:30|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.07|4461.47|10
1628855740000|2021-08-13 11:55:40|||||||||5
1628855760000|2021-08-13 11:56:00|||||||||6
1628855770000|2021-08-13 11:56:10|||||||||2
1628855780000|2021-08-13 11:56:20|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.07|4461.47|66
1628855790000|2021-08-13 11:56:30|||||||||7
1628855800000|2021-08-13 11:56:40|||||||||24
1628855810000|2021-08-13 11:56:50|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.19|4461.59|42
1628855820000|2021-08-13 11:57:00|||||||||31
1628855830000|2021-08-13 11:57:10|4462.19|4461.59|4462.07|4461.47|4462.19|4461.59|4462.07|4461.47|49
1628855840000|2021-08-13 11:57:20|||||||||7
1628855850000|2021-08-13 11:57:30|||||||||20
1628855860000|2021-08-13 11:57:40|||||||||1
1628855870000|2021-08-13 11:57:50|4462.19|4461.59|4461.82|4461.22|4462.32|4461.72|4461.82|4461.22|163
1628855880000|2021-08-13 11:58:00|4461.94|4461.34|4461.82|4461.22|4462.07|4461.47|4461.82|4461.22|62
1628855890000|2021-08-13 11:58:10|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4461.94|4461.34|21
1628855900000|2021-08-13 11:58:20|4461.94|4461.34|4461.82|4461.22|4462.07|4461.47|4461.82|4461.22|28
1628855910000|2021-08-13 11:58:30|||||||||2
1628855920000|2021-08-13 11:58:40|4461.94|4461.34|4462.07|4461.47|4462.07|4461.47|4461.94|4461.34|9
1628855930000|2021-08-13 11:58:50|4461.94|4461.34|4461.82|4461.22|4461.94|4461.34|4461.82|4461.22|59
1628855940000|2021-08-13 11:59:00|||||||||2
1628855950000|2021-08-13 11:59:10|||||||||1
1628855960000|2021-08-13 11:59:20|||||||||8
1628855990000|2021-08-13 11:59:50|||||||||9
1628856000000|2021-08-13 12:00:00|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4461.82|4461.22|133
1628856010000|2021-08-13 12:00:10|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|86
1628856020000|2021-08-13 12:00:20|||||||||3
1628856030000|2021-08-13 12:00:30|||||||||20
1628856050000|2021-08-13 12:00:50|4461.94|4461.34|4462.07|4461.47|4462.07|4461.47|4461.94|4461.34|32
1628856060000|2021-08-13 12:01:00|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.07|4461.47|102
1628856070000|2021-08-13 12:01:10|||||||||24
1628856080000|2021-08-13 12:01:20|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.07|4461.47|101
1628856090000|2021-08-13 12:01:30|||||||||1
1628856100000|2021-08-13 12:01:40|||||||||1
1628856120000|2021-08-13 12:02:00|4462.57|4461.97|4462.32|4461.72|4462.57|4461.97|4462.32|4461.72|187
1628856130000|2021-08-13 12:02:10|4462.44|4461.84|4462.32|4461.72|4462.44|4461.84|4462.32|4461.72|22
1628856140000|2021-08-13 12:02:20|||||||||45
1628856150000|2021-08-13 12:02:30|||||||||1
1628856160000|2021-08-13 12:02:40|||||||||4
1628856170000|2021-08-13 12:02:50|||||||||26
1628856180000|2021-08-13 12:03:00|||||||||41
1628856200000|2021-08-13 12:03:20|||||||||4
1628856210000|2021-08-13 12:03:30|||||||||3
1628856220000|2021-08-13 12:03:40|||||||||5
1628856230000|2021-08-13 12:03:50|||||||||3
1628856240000|2021-08-13 12:04:00|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.07|4461.47|138
1628856260000|2021-08-13 12:04:20|||||||||1
1628856270000|2021-08-13 12:04:30|||||||||3
1628856280000|2021-08-13 12:04:40|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|62
1628856290000|2021-08-13 12:04:50|||||||||11
1628856300000|2021-08-13 12:05:00|4462.82|4462.22|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|133
1628856310000|2021-08-13 12:05:10|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.57|4461.97|58
1628856320000|2021-08-13 12:05:20|||||||||6
1628856330000|2021-08-13 12:05:30|||||||||3
1628856340000|2021-08-13 12:05:40|||||||||29
1628856350000|2021-08-13 12:05:50|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|129
1628856360000|2021-08-13 12:06:00|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|68
1628856370000|2021-08-13 12:06:10|4462.94|4462.34|4462.82|4462.22|4462.94|4462.34|4462.82|4462.22|51
1628856380000|2021-08-13 12:06:20|||||||||1
1628856390000|2021-08-13 12:06:30|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|91
1628856400000|2021-08-13 12:06:40|||||||||10
1628856420000|2021-08-13 12:07:00|4462.44|4461.84|4462.32|4461.72|4462.44|4461.84|4462.32|4461.72|54
1628856430000|2021-08-13 12:07:10|||||||||84
1628856440000|2021-08-13 12:07:20|4462.19|4461.59|4462.07|4461.47|4462.19|4461.59|4462.07|4461.47|32
1628856450000|2021-08-13 12:07:30|||||||||8
1628856460000|2021-08-13 12:07:40|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.19|4461.59|35
1628856470000|2021-08-13 12:07:50|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|4462.07|4461.47|44
1628856480000|2021-08-13 12:08:00|||||||||10
1628856490000|2021-08-13 12:08:10|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.19|4461.59|39
1628856500000|2021-08-13 12:08:20|||||||||36
1628856510000|2021-08-13 12:08:30|||||||||1
1628856520000|2021-08-13 12:08:40|||||||||1
1628856530000|2021-08-13 12:08:50|4462.44|4461.84|4462.32|4461.72|4462.44|4461.84|4462.32|4461.72|78
1628856540000|2021-08-13 12:09:00|||||||||11
1628856550000|2021-08-13 12:09:10|||||||||6
1628856560000|2021-08-13 12:09:20|||||||||3
1628856570000|2021-08-13 12:09:30|||||||||68
1628856580000|2021-08-13 12:09:40|||||||||15
1628856590000|2021-08-13 12:09:50|||||||||8
1628856600000|2021-08-13 12:10:00|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.32|4461.72|111
1628856620000|2021-08-13 12:10:20|||||||||5
1628856640000|2021-08-13 12:10:40|||||||||11
1628856650000|2021-08-13 12:10:50|||||||||31
1628856660000|2021-08-13 12:11:00|||||||||1
1628856680000|2021-08-13 12:11:20|||||||||10
1628856690000|2021-08-13 12:11:30|||||||||5
1628856700000|2021-08-13 12:11:40|||||||||4
1628856710000|2021-08-13 12:11:50|||||||||64
1628856720000|2021-08-13 12:12:00|4462.44|4461.84|4462.32|4461.72|4462.57|4461.97|4462.32|4461.72|76
1628856730000|2021-08-13 12:12:10|||||||||3
1628856740000|2021-08-13 12:12:20|||||||||9
1628856750000|2021-08-13 12:12:30|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|26
1628856760000|2021-08-13 12:12:40|||||||||1
1628856770000|2021-08-13 12:12:50|4462.44|4461.84|4462.32|4461.72|4462.44|4461.84|4462.32|4461.72|22
1628856780000|2021-08-13 12:13:00|4462.44|4461.84|4462.57|4461.97|4462.57|4461.97|4462.32|4461.72|70
1628856790000|2021-08-13 12:13:10|||||||||16
1628856800000|2021-08-13 12:13:20|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.69|4462.09|33
1628856810000|2021-08-13 12:13:30|||||||||8
1628856820000|2021-08-13 12:13:40|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|20
1628856840000|2021-08-13 12:14:00|||||||||5
1628856850000|2021-08-13 12:14:10|||||||||2
1628856860000|2021-08-13 12:14:20|||||||||4
1628856870000|2021-08-13 12:14:30|||||||||8
1628856880000|2021-08-13 12:14:40|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|4462.57|4461.97|59
1628856900000|2021-08-13 12:15:00|4462.57|4461.97|4462.82|4462.22|4462.82|4462.22|4462.57|4461.97|88
1628856910000|2021-08-13 12:15:10|4462.69|4462.09|4462.57|4461.97|4462.69|4462.09|4462.57|4461.97|7
1628856920000|2021-08-13 12:15:20|||||||||3
1628856930000|2021-08-13 12:15:30|4462.69|4462.09|4462.57|4461.97|4462.82|4462.22|4462.57|4461.97|96
1628856940000|2021-08-13 12:15:40|||||||||4
1628856950000|2021-08-13 12:15:50|||||||||30
1628856960000|2021-08-13 12:16:00|4462.69|4462.09|4462.57|4461.97|4462.69|4462.09|4462.57|4461.97|8
1628856970000|2021-08-13 12:16:10|4462.69|4462.09|4462.82|4462.22|4462.82|4462.22|4462.57|4461.97|26
1628856990000|2021-08-13 12:16:30|||||||||1
1628857000000|2021-08-13 12:16:40|4462.94|4462.34|4462.82|4462.22|4463.07|4462.47|4462.82|4462.22|71
1628857010000|2021-08-13 12:16:50|4462.94|4462.34|4462.82|4462.22|4463.07|4462.47|4462.82|4462.22|9
1628857030000|2021-08-13 12:17:10|4462.94|4462.34|4463.07|4462.47|4463.07|4462.47|4462.94|4462.34|57
1628857040000|2021-08-13 12:17:20|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|110
1628857060000|2021-08-13 12:17:40|4463.07|4462.47|4462.94|4462.34|4463.07|4462.47|4462.82|4462.22|44
1628857070000|2021-08-13 12:17:50|4462.82|4462.22|4462.82|4462.22|4463.07|4462.47|4462.82|4462.22|27
1628857080000|2021-08-13 12:18:00|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|25
1628857090000|2021-08-13 12:18:10|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|170
1628857100000|2021-08-13 12:18:20|||||||||8
1628857110000|2021-08-13 12:18:30|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|57
1628857120000|2021-08-13 12:18:40|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|40
1628857130000|2021-08-13 12:18:50|||||||||4
1628857140000|2021-08-13 12:19:00|||||||||26
1628857150000|2021-08-13 12:19:10|||||||||41
1628857160000|2021-08-13 12:19:20|4462.94|4462.34|4462.82|4462.22|4462.94|4462.34|4462.82|4462.22|40
1628857170000|2021-08-13 12:19:30|||||||||36
1628857180000|2021-08-13 12:19:40|||||||||5
1628857190000|2021-08-13 12:19:50|||||||||5
1628857210000|2021-08-13 12:20:10|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|4462.82|4462.22|85
1628857220000|2021-08-13 12:20:20|||||||||4
1628857240000|2021-08-13 12:20:40|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|47
1628857250000|2021-08-13 12:20:50|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|127
1628857260000|2021-08-13 12:21:00|||||||||3
1628857270000|2021-08-13 12:21:10|4463.82|4463.22|4463.57|4462.97|4463.82|4463.22|4463.57|4462.97|185
1628857280000|2021-08-13 12:21:20|||||||||7
1628857290000|2021-08-13 12:21:30|||||||||17
1628857300000|2021-08-13 12:21:40|||||||||9
1628857310000|2021-08-13 12:21:50|||||||||14
1628857320000|2021-08-13 12:22:00|||||||||5
1628857330000|2021-08-13 12:22:10|||||||||20
1628857340000|2021-08-13 12:22:20|||||||||43
1628857350000|2021-08-13 12:22:30|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|4463.32|4462.72|86
1628857360000|2021-08-13 12:22:40|||||||||2
1628857370000|2021-08-13 12:22:50|||||||||1
1628857380000|2021-08-13 12:23:00|4463.57|4462.97|4463.32|4462.72|4463.57|4462.97|4463.32|4462.72|76
1628857390000|2021-08-13 12:23:10|||||||||38
1628857400000|2021-08-13 12:23:20|||||||||4
1628857410000|2021-08-13 12:23:30|||||||||11
1628857420000|2021-08-13 12:23:40|4463.19|4462.59|4463.07|4462.47|4463.19|4462.59|4463.07|4462.47|61
1628857430000|2021-08-13 12:23:50|4463.19|4462.59|4463.07|4462.47|4463.19|4462.59|4463.07|4462.47|70
1628857440000|2021-08-13 12:24:00|4463.19|4462.59|4463.07|4462.47|4463.19|4462.59|4463.07|4462.47|42
1628857450000|2021-08-13 12:24:10|||||||||4
1628857460000|2021-08-13 12:24:20|4463.19|4462.59|4463.32|4462.72|4463.32|4462.72|4463.19|4462.59|12
1628857470000|2021-08-13 12:24:30|4463.19|4462.59|4463.32|4462.72|4463.32|4462.72|4463.07|4462.47|55
1628857480000|2021-08-13 12:24:40|||||||||3
1628857500000|2021-08-13 12:25:00|||||||||8
1628857510000|2021-08-13 12:25:10|||||||||2
1628857520000|2021-08-13 12:25:20|4463.19|4462.59|4463.32|4462.72|4463.32|4462.72|4463.07|4462.47|111
1628857530000|2021-08-13 12:25:30|||||||||8
1628857550000|2021-08-13 12:25:50|||||||||2
1628857560000|2021-08-13 12:26:00|||||||||12
1628857570000|2021-08-13 12:26:10|||||||||15
1628857580000|2021-08-13 12:26:20|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|117
1628857590000|2021-08-13 12:26:30|||||||||1
1628857600000|2021-08-13 12:26:40|||||||||4
1628857620000|2021-08-13 12:27:00|||||||||24
1628857630000|2021-08-13 12:27:10|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|40
1628857640000|2021-08-13 12:27:20|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|83
1628857650000|2021-08-13 12:27:30|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|53
1628857660000|2021-08-13 12:27:40|||||||||13
1628857670000|2021-08-13 12:27:50|||||||||6
1628857680000|2021-08-13 12:28:00|||||||||9
1628857690000|2021-08-13 12:28:10|4464.07|4463.47|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|116
1628857700000|2021-08-13 12:28:20|4463.94|4463.34|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|61
1628857710000|2021-08-13 12:28:30|||||||||7
1628857720000|2021-08-13 12:28:40|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.82|4463.22|71
1628857730000|2021-08-13 12:28:50|4463.82|4463.22|4464.07|4463.47|4464.07|4463.47|4463.82|4463.22|60
1628857740000|2021-08-13 12:29:00|||||||||199
1628857750000|2021-08-13 12:29:10|||||||||13
1628857760000|2021-08-13 12:29:20|||||||||7
1628857770000|2021-08-13 12:29:30|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|52
1628857780000|2021-08-13 12:29:40|||||||||5
1628857790000|2021-08-13 12:29:50|||||||||3
1628857800000|2021-08-13 12:30:00|4464.07|4463.47|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|70
1628857810000|2021-08-13 12:30:10|||||||||74
1628857820000|2021-08-13 12:30:20|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.82|4463.22|120
1628857830000|2021-08-13 12:30:30|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|25
1628857840000|2021-08-13 12:30:40|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.82|4463.22|53
1628857850000|2021-08-13 12:30:50|||||||||19
1628857860000|2021-08-13 12:31:00|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|29
1628857870000|2021-08-13 12:31:10|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.82|4463.22|43
1628857880000|2021-08-13 12:31:20|4463.82|4463.22|4464.07|4463.47|4464.07|4463.47|4463.82|4463.22|19
1628857890000|2021-08-13 12:31:30|4463.82|4463.22|4464.07|4463.47|4464.07|4463.47|4463.82|4463.22|23
1628857900000|2021-08-13 12:31:40|4463.94|4463.34|4464.07|4463.47|4464.07|4463.47|4463.82|4463.22|47
1628857910000|2021-08-13 12:31:50|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|9
1628857920000|2021-08-13 12:32:00|||||||||3
1628857930000|2021-08-13 12:32:10|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|57
1628857940000|2021-08-13 12:32:20|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|83
1628857950000|2021-08-13 12:32:30|||||||||52
1628857960000|2021-08-13 12:32:40|||||||||4
1628857970000|2021-08-13 12:32:50|||||||||10
1628857980000|2021-08-13 12:33:00|||||||||31
1628857990000|2021-08-13 12:33:10|||||||||13
1628858000000|2021-08-13 12:33:20|4464.44|4463.84|4464.57|4463.97|4464.57|4463.97|4464.32|4463.72|89
1628858010000|2021-08-13 12:33:30|||||||||35
1628858020000|2021-08-13 12:33:40|4464.32|4463.72|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|137
1628858030000|2021-08-13 12:33:50|4464.32|4463.72|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|58
1628858040000|2021-08-13 12:34:00|4464.19|4463.59|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|50
1628858050000|2021-08-13 12:34:10|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.19|4463.59|13
1628858070000|2021-08-13 12:34:30|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.19|4463.59|24
1628858080000|2021-08-13 12:34:40|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|23
1628858090000|2021-08-13 12:34:50|||||||||7
1628858100000|2021-08-13 12:35:00|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|18
1628858110000|2021-08-13 12:35:10|4464.44|4463.84|4464.57|4463.97|4464.57|4463.97|4464.44|4463.84|16
1628858120000|2021-08-13 12:35:20|||||||||2
1628858130000|2021-08-13 12:35:30|||||||||2
1628858140000|2021-08-13 12:35:40|||||||||7
1628858160000|2021-08-13 12:36:00|||||||||13
1628858170000|2021-08-13 12:36:10|||||||||4
1628858180000|2021-08-13 12:36:20|||||||||4
1628858190000|2021-08-13 12:36:30|||||||||6
1628858200000|2021-08-13 12:36:40|||||||||15
1628858210000|2021-08-13 12:36:50|||||||||17
1628858220000|2021-08-13 12:37:00|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|111
1628858230000|2021-08-13 12:37:10|||||||||1
1628858240000|2021-08-13 12:37:20|4464.69|4464.09|4464.57|4463.97|4464.69|4464.09|4464.57|4463.97|40
1628858250000|2021-08-13 12:37:30|||||||||13
1628858260000|2021-08-13 12:37:40|||||||||6
1628858270000|2021-08-13 12:37:50|||||||||4
1628858280000|2021-08-13 12:38:00|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|120
1628858290000|2021-08-13 12:38:10|||||||||148
1628858300000|2021-08-13 12:38:20|4464.07|4463.47|4464.19|4463.59|4464.19|4463.59|4464.07|4463.47|19
1628858310000|2021-08-13 12:38:30|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|54
1628858320000|2021-08-13 12:38:40|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.19|4463.59|62
1628858330000|2021-08-13 12:38:50|||||||||2
1628858340000|2021-08-13 12:39:00|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.19|4463.59|33
1628858350000|2021-08-13 12:39:10|||||||||1
1628858360000|2021-08-13 12:39:20|||||||||4
1628858370000|2021-08-13 12:39:30|4464.07|4463.47|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|52
1628858380000|2021-08-13 12:39:40|4464.19|4463.59|4464.07|4463.47|4464.19|4463.59|4464.07|4463.47|38
1628858390000|2021-08-13 12:39:50|||||||||5
1628858400000|2021-08-13 12:40:00|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|55
1628858410000|2021-08-13 12:40:10|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|20
1628858420000|2021-08-13 12:40:20|4464.19|4463.59|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|163
1628858430000|2021-08-13 12:40:30|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.19|4463.59|15
1628858440000|2021-08-13 12:40:40|4464.19|4463.59|4464.07|4463.47|4464.32|4463.72|4464.07|4463.47|24
1628858450000|2021-08-13 12:40:50|||||||||1
1628858460000|2021-08-13 12:41:00|||||||||6
1628858470000|2021-08-13 12:41:10|||||||||1
1628858480000|2021-08-13 12:41:20|4463.82|4463.22|4464.07|4463.47|4464.07|4463.47|4463.82|4463.22|92
1628858490000|2021-08-13 12:41:30|||||||||11
1628858500000|2021-08-13 12:41:40|4463.94|4463.34|4463.82|4463.22|4463.94|4463.34|4463.82|4463.22|25
1628858510000|2021-08-13 12:41:50|||||||||13
1628858520000|2021-08-13 12:42:00|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|4463.57|4462.97|159
1628858530000|2021-08-13 12:42:10|||||||||7
1628858540000|2021-08-13 12:42:20|||||||||5
1628858550000|2021-08-13 12:42:30|||||||||20
1628858560000|2021-08-13 12:42:40|||||||||5
1628858570000|2021-08-13 12:42:50|||||||||6
1628858580000|2021-08-13 12:43:00|||||||||6
1628858590000|2021-08-13 12:43:10|||||||||2
1628858600000|2021-08-13 12:43:20|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|51
1628858610000|2021-08-13 12:43:30|||||||||4
1628858620000|2021-08-13 12:43:40|||||||||11
1628858630000|2021-08-13 12:43:50|||||||||6
1628858640000|2021-08-13 12:44:00|||||||||2
1628858650000|2021-08-13 12:44:10|||||||||9
1628858660000|2021-08-13 12:44:20|||||||||2
1628858670000|2021-08-13 12:44:30|||||||||1
1628858680000|2021-08-13 12:44:40|||||||||23
1628858690000|2021-08-13 12:44:50|||||||||7
1628858700000|2021-08-13 12:45:00|||||||||5
1628858710000|2021-08-13 12:45:10|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4463.82|4463.22|200
1628858720000|2021-08-13 12:45:20|||||||||8
1628858730000|2021-08-13 12:45:30|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|2
1628858740000|2021-08-13 12:45:40|4463.82|4463.22|4463.82|4463.22|4463.94|4463.34|4463.82|4463.22|65
1628858750000|2021-08-13 12:45:50|||||||||5
1628858760000|2021-08-13 12:46:00|||||||||3
1628858770000|2021-08-13 12:46:10|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|36
1628858780000|2021-08-13 12:46:20|4463.94|4463.34|4463.82|4463.22|4463.94|4463.34|4463.82|4463.22|51
1628858790000|2021-08-13 12:46:30|||||||||1
1628858800000|2021-08-13 12:46:40|||||||||2
1628858810000|2021-08-13 12:46:50|||||||||8
1628858820000|2021-08-13 12:47:00|||||||||4
1628858830000|2021-08-13 12:47:10|||||||||4
1628858840000|2021-08-13 12:47:20|||||||||76
1628858850000|2021-08-13 12:47:30|||||||||4
1628858860000|2021-08-13 12:47:40|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|70
1628858870000|2021-08-13 12:47:50|||||||||4
1628858880000|2021-08-13 12:48:00|||||||||1
1628858890000|2021-08-13 12:48:10|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|232
1628858900000|2021-08-13 12:48:20|4464.44|4463.84|4464.57|4463.97|4464.57|4463.97|4464.44|4463.84|76
1628858910000|2021-08-13 12:48:30|||||||||22
1628858920000|2021-08-13 12:48:40|||||||||4
1628858930000|2021-08-13 12:48:50|4464.69|4464.09|4464.57|4463.97|4464.69|4464.09|4464.57|4463.97|44
1628858940000|2021-08-13 12:49:00|4464.69|4464.09|4465.07|4464.47|4465.07|4464.47|4464.57|4463.97|201
1628858950000|2021-08-13 12:49:10|||||||||25
1628858960000|2021-08-13 12:49:20|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|91
1628858970000|2021-08-13 12:49:30|4464.94|4464.34|4464.82|4464.22|4464.94|4464.34|4464.82|4464.22|85
1628858980000|2021-08-13 12:49:40|||||||||21
1628858990000|2021-08-13 12:49:50|||||||||6
1628859000000|2021-08-13 12:50:00|||||||||35
1628859020000|2021-08-13 12:50:20|||||||||11
1628859030000|2021-08-13 12:50:30|||||||||1
1628859040000|2021-08-13 12:50:40|4464.57|4463.97|4464.57|4463.97|4464.82|4464.22|4464.57|4463.97|220
1628859050000|2021-08-13 12:50:50|4464.82|4464.22|4464.57|4463.97|4464.82|4464.22|4464.57|4463.97|88
1628859060000|2021-08-13 12:51:00|||||||||1
1628859070000|2021-08-13 12:51:10|||||||||4
1628859080000|2021-08-13 12:51:20|4464.32|4463.72|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|189
1628859090000|2021-08-13 12:51:30|||||||||5
1628859100000|2021-08-13 12:51:40|||||||||57
1628859110000|2021-08-13 12:51:50|||||||||3
1628859120000|2021-08-13 12:52:00|||||||||17
1628859130000|2021-08-13 12:52:10|||||||||8
1628859140000|2021-08-13 12:52:20|4464.19|4463.59|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|118
1628859150000|2021-08-13 12:52:30|||||||||12
1628859160000|2021-08-13 12:52:40|4464.44|4463.84|4464.32|4463.72|4464.57|4463.97|4464.32|4463.72|96
1628859170000|2021-08-13 12:52:50|4464.44|4463.84|4464.57|4463.97|4464.57|4463.97|4464.44|4463.84|79
1628859180000|2021-08-13 12:53:00|||||||||7
1628859190000|2021-08-13 12:53:10|4464.69|4464.09|4464.82|4464.22|4464.82|4464.22|4464.69|4464.09|36
1628859200000|2021-08-13 12:53:20|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|83
1628859220000|2021-08-13 12:53:40|||||||||1
1628859230000|2021-08-13 12:53:50|||||||||17
1628859250000|2021-08-13 12:54:10|||||||||7
1628859260000|2021-08-13 12:54:20|||||||||17
1628859270000|2021-08-13 12:54:30|4464.69|4464.09|4464.57|4463.97|4464.82|4464.22|4464.57|4463.97|105
1628859290000|2021-08-13 12:54:50|||||||||13
1628859300000|2021-08-13 12:55:00|||||||||2
1628859310000|2021-08-13 12:55:10|||||||||25
1628859320000|2021-08-13 12:55:20|||||||||11
1628859330000|2021-08-13 12:55:30|||||||||20
1628859340000|2021-08-13 12:55:40|||||||||8
1628859350000|2021-08-13 12:55:50|4464.44|4463.84|4464.32|4463.72|4464.57|4463.97|4464.32|4463.72|127
1628859360000|2021-08-13 12:56:00|4464.44|4463.84|4464.32|4463.72|4464.57|4463.97|4464.32|4463.72|62
1628859370000|2021-08-13 12:56:10|||||||||12
1628859380000|2021-08-13 12:56:20|4464.44|4463.84|4464.57|4463.97|4464.57|4463.97|4464.32|4463.72|26
1628859390000|2021-08-13 12:56:30|4464.44|4463.84|4464.57|4463.97|4464.57|4463.97|4464.44|4463.84|85
1628859410000|2021-08-13 12:56:50|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|48
1628859420000|2021-08-13 12:57:00|||||||||6
1628859430000|2021-08-13 12:57:10|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|65
1628859440000|2021-08-13 12:57:20|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|42
1628859450000|2021-08-13 12:57:30|4464.57|4463.97|4464.82|4464.22|4464.82|4464.22|4464.57|4463.97|29
1628859460000|2021-08-13 12:57:40|4464.69|4464.09|4464.82|4464.22|4464.82|4464.22|4464.57|4463.97|27
1628859470000|2021-08-13 12:57:50|4464.69|4464.09|4464.57|4463.97|4464.69|4464.09|4464.57|4463.97|10
1628859480000|2021-08-13 12:58:00|||||||||14
1628859490000|2021-08-13 12:58:10|4464.82|4464.22|4464.57|4463.97|4464.82|4464.22|4464.57|4463.97|122
1628859510000|2021-08-13 12:58:30|4464.69|4464.09|4464.82|4464.22|4464.82|4464.22|4464.57|4463.97|86
1628859520000|2021-08-13 12:58:40|||||||||54
1628859530000|2021-08-13 12:58:50|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|49
1628859540000|2021-08-13 12:59:00|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|123
1628859550000|2021-08-13 12:59:10|4464.94|4464.34|4465.07|4464.47|4465.07|4464.47|4464.94|4464.34|29
1628859560000|2021-08-13 12:59:20|||||||||4
1628859570000|2021-08-13 12:59:30|||||||||64
1628859580000|2021-08-13 12:59:40|||||||||2
1628859590000|2021-08-13 12:59:50|||||||||5
1628859600000|2021-08-13 13:00:00|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|221
1628859610000|2021-08-13 13:00:10|||||||||15
1628859620000|2021-08-13 13:00:20|||||||||8
1628859630000|2021-08-13 13:00:30|||||||||35
1628859640000|2021-08-13 13:00:40|||||||||51
1628859650000|2021-08-13 13:00:50|||||||||21
1628859660000|2021-08-13 13:01:00|||||||||14
1628859670000|2021-08-13 13:01:10|4465.07|4464.47|4465.32|4464.72|4465.32|4464.72|4465.07|4464.47|185
1628859680000|2021-08-13 13:01:20|4465.19|4464.59|4465.07|4464.47|4465.19|4464.59|4465.07|4464.47|38
1628859690000|2021-08-13 13:01:30|||||||||9
1628859700000|2021-08-13 13:01:40|||||||||3
1628859710000|2021-08-13 13:01:50|||||||||7
1628859720000|2021-08-13 13:02:00|4465.19|4464.59|4465.32|4464.72|4465.32|4464.72|4465.19|4464.59|85
1628859730000|2021-08-13 13:02:10|||||||||4
1628859740000|2021-08-13 13:02:20|||||||||1
1628859750000|2021-08-13 13:02:30|||||||||4
1628859760000|2021-08-13 13:02:40|||||||||18
1628859770000|2021-08-13 13:02:50|||||||||5
1628859780000|2021-08-13 13:03:00|||||||||10
1628859790000|2021-08-13 13:03:10|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|211
1628859800000|2021-08-13 13:03:20|||||||||2
1628859810000|2021-08-13 13:03:30|||||||||14
1628859820000|2021-08-13 13:03:40|||||||||24
1628859830000|2021-08-13 13:03:50|||||||||7
1628859840000|2021-08-13 13:04:00|||||||||14
1628859850000|2021-08-13 13:04:10|||||||||8
1628859860000|2021-08-13 13:04:20|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|72
1628859870000|2021-08-13 13:04:30|||||||||43
1628859880000|2021-08-13 13:04:40|4465.19|4464.59|4465.32|4464.72|4465.32|4464.72|4465.19|4464.59|125
1628859890000|2021-08-13 13:04:50|||||||||16
1628859900000|2021-08-13 13:05:00|4465.57|4464.97|4465.57|4464.97|4465.57|4464.97|4465.57|4464.97|88
1628859910000|2021-08-13 13:05:10|||||||||33
1628859920000|2021-08-13 13:05:20|||||||||7
1628859930000|2021-08-13 13:05:30|||||||||11
1628859940000|2021-08-13 13:05:40|4465.82|4465.22|4465.82|4465.22|4465.82|4465.22|4465.82|4465.22|195
1628859950000|2021-08-13 13:05:50|4465.57|4464.97|4465.57|4464.97|4465.82|4465.22|4465.57|4464.97|308
1628859960000|2021-08-13 13:06:00|4465.32|4464.72|4465.07|4464.47|4465.32|4464.72|4465.07|4464.47|202
1628859970000|2021-08-13 13:06:10|||||||||10
1628859980000|2021-08-13 13:06:20|||||||||3
1628859990000|2021-08-13 13:06:30|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|4464.82|4464.22|263
1628860000000|2021-08-13 13:06:40|||||||||6
1628860010000|2021-08-13 13:06:50|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|57
1628860020000|2021-08-13 13:07:00|||||||||16
1628860030000|2021-08-13 13:07:10|||||||||3
1628860040000|2021-08-13 13:07:20|4464.94|4464.34|4465.07|4464.47|4465.07|4464.47|4464.94|4464.34|104
1628860050000|2021-08-13 13:07:30|||||||||2
1628860060000|2021-08-13 13:07:40|4465.32|4464.72|4465.07|4464.47|4465.32|4464.72|4465.07|4464.47|291
1628860070000|2021-08-13 13:07:50|||||||||1
1628860080000|2021-08-13 13:08:00|||||||||7
1628860090000|2021-08-13 13:08:10|||||||||34
1628860100000|2021-08-13 13:08:20|||||||||134
1628860110000|2021-08-13 13:08:30|||||||||8
1628860120000|2021-08-13 13:08:40|||||||||11
1628860130000|2021-08-13 13:08:50|||||||||5
1628860140000|2021-08-13 13:09:00|||||||||5
1628860150000|2021-08-13 13:09:10|||||||||3
1628860160000|2021-08-13 13:09:20|||||||||7
1628860190000|2021-08-13 13:09:50|||||||||5
1628860200000|2021-08-13 13:10:00|||||||||7
1628860210000|2021-08-13 13:10:10|||||||||9
1628860220000|2021-08-13 13:10:20|||||||||2
1628860230000|2021-08-13 13:10:30|||||||||5
1628860240000|2021-08-13 13:10:40|||||||||3
1628860250000|2021-08-13 13:10:50|||||||||9
1628860260000|2021-08-13 13:11:00|||||||||7
1628860270000|2021-08-13 13:11:10|||||||||5
1628860280000|2021-08-13 13:11:20|||||||||4
1628860290000|2021-08-13 13:11:30|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|147
1628860300000|2021-08-13 13:11:40|||||||||68
1628860310000|2021-08-13 13:11:50|4465.57|4464.97|4465.57|4464.97|4465.57|4464.97|4465.57|4464.97|75
1628860320000|2021-08-13 13:12:00|||||||||9
1628860330000|2021-08-13 13:12:10|||||||||7
1628860340000|2021-08-13 13:12:20|||||||||2
1628860350000|2021-08-13 13:12:30|||||||||5
1628860360000|2021-08-13 13:12:40|4465.44|4464.84|4465.32|4464.72|4465.44|4464.84|4465.32|4464.72|117
1628860370000|2021-08-13 13:12:50|||||||||1
1628860380000|2021-08-13 13:13:00|4465.57|4464.97|4465.32|4464.72|4465.57|4464.97|4465.32|4464.72|106
1628860390000|2021-08-13 13:13:10|||||||||5
1628860400000|2021-08-13 13:13:20|||||||||10
1628860420000|2021-08-13 13:13:40|||||||||10
1628860430000|2021-08-13 13:13:50|||||||||6
1628860440000|2021-08-13 13:14:00|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|81
1628860450000|2021-08-13 13:14:10|4465.32|4464.72|4465.32|4464.72|4465.44|4464.84|4465.32|4464.72|25
1628860460000|2021-08-13 13:14:20|||||||||11
1628860470000|2021-08-13 13:14:30|||||||||2
1628860480000|2021-08-13 13:14:40|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|98
1628860490000|2021-08-13 13:14:50|||||||||4
1628860500000|2021-08-13 13:15:00|||||||||87
1628860510000|2021-08-13 13:15:10|||||||||14
1628860520000|2021-08-13 13:15:20|||||||||6
1628860530000|2021-08-13 13:15:30|||||||||9
1628860540000|2021-08-13 13:15:40|4465.19|4464.59|4465.32|4464.72|4465.32|4464.72|4465.19|4464.59|50
1628860550000|2021-08-13 13:15:50|4465.19|4464.59|4465.32|4464.72|4465.32|4464.72|4465.19|4464.59|113
1628860560000|2021-08-13 13:16:00|||||||||5
1628860570000|2021-08-13 13:16:10|4465.57|4464.97|4465.57|4464.97|4465.57|4464.97|4465.57|4464.97|113
1628860580000|2021-08-13 13:16:20|||||||||13
1628860590000|2021-08-13 13:16:30|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|36
1628860600000|2021-08-13 13:16:40|4465.57|4464.97|4465.57|4464.97|4465.57|4464.97|4465.57|4464.97|33
1628860610000|2021-08-13 13:16:50|||||||||12
1628860620000|2021-08-13 13:17:00|||||||||30
1628860630000|2021-08-13 13:17:10|||||||||8
1628860640000|2021-08-13 13:17:20|||||||||5
1628860650000|2021-08-13 13:17:30|4465.82|4465.22|4465.82|4465.22|4465.82|4465.22|4465.82|4465.22|127
1628860660000|2021-08-13 13:17:40|||||||||9
1628860670000|2021-08-13 13:17:50|||||||||10
1628860680000|2021-08-13 13:18:00|||||||||25
1628860690000|2021-08-13 13:18:10|||||||||17
1628860700000|2021-08-13 13:18:20|||||||||30
1628860710000|2021-08-13 13:18:30|||||||||15
1628860720000|2021-08-13 13:18:40|||||||||7
1628860730000|2021-08-13 13:18:50|||||||||10
1628860740000|2021-08-13 13:19:00|||||||||7
1628860750000|2021-08-13 13:19:10|||||||||8
1628860760000|2021-08-13 13:19:20|||||||||12
1628860770000|2021-08-13 13:19:30|||||||||7
1628860780000|2021-08-13 13:19:40|||||||||85
1628860790000|2021-08-13 13:19:50|4465.94|4465.34|4466.07|4465.47|4466.07|4465.47|4465.94|4465.34|63
1628860800000|2021-08-13 13:20:00|4466.32|4465.72|4466.32|4465.72|4466.32|4465.72|4466.32|4465.72|510
1628860810000|2021-08-13 13:20:10|4466.07|4465.47|4466.07|4465.47|4466.07|4465.47|4466.07|4465.47|133
1628860820000|2021-08-13 13:20:20|||||||||29
1628860830000|2021-08-13 13:20:30|||||||||139
1628860840000|2021-08-13 13:20:40|||||||||29
1628860850000|2021-08-13 13:20:50|4466.32|4465.72|4465.82|4465.22|4466.32|4465.72|4465.82|4465.22|222
1628860860000|2021-08-13 13:21:00|||||||||11
1628860870000|2021-08-13 13:21:10|||||||||29
1628860880000|2021-08-13 13:21:20|4465.94|4465.34|4466.07|4465.47|4466.07|4465.47|4465.94|4465.34|62
1628860890000|2021-08-13 13:21:30|4465.94|4465.34|4466.07|4465.47|4466.07|4465.47|4465.94|4465.34|73
1628860900000|2021-08-13 13:21:40|||||||||4
1628860910000|2021-08-13 13:21:50|||||||||3
1628860920000|2021-08-13 13:22:00|||||||||4
1628860930000|2021-08-13 13:22:10|4465.82|4465.22|4466.07|4465.47|4466.07|4465.47|4465.82|4465.22|133
1628860940000|2021-08-13 13:22:20|4465.94|4465.34|4465.82|4465.22|4465.94|4465.34|4465.82|4465.22|24
1628860950000|2021-08-13 13:22:30|4465.69|4465.09|4465.57|4464.97|4465.69|4465.09|4465.57|4464.97|72
1628860960000|2021-08-13 13:22:40|||||||||3
1628860970000|2021-08-13 13:22:50|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|66
1628860980000|2021-08-13 13:23:00|||||||||21
1628860990000|2021-08-13 13:23:10|4465.57|4464.97|4465.57|4464.97|4465.57|4464.97|4465.57|4464.97|75
1628861000000|2021-08-13 13:23:20|||||||||9
1628861010000|2021-08-13 13:23:30|||||||||1
1628861020000|2021-08-13 13:23:40|4465.69|4465.09|4465.82|4465.22|4465.82|4465.22|4465.69|4465.09|134
1628861030000|2021-08-13 13:23:50|||||||||17
1628861040000|2021-08-13 13:24:00|||||||||9
1628861050000|2021-08-13 13:24:10|||||||||5
1628861060000|2021-08-13 13:24:20|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.57|4464.97|101
1628861070000|2021-08-13 13:24:30|4465.57|4464.97|4465.82|4465.22|4465.82|4465.22|4465.57|4464.97|113
1628861080000|2021-08-13 13:24:40|||||||||30
1628861090000|2021-08-13 13:24:50|||||||||198
1628861100000|2021-08-13 13:25:00|4466.07|4465.47|4466.07|4465.47|4466.07|4465.47|4466.07|4465.47|94
1628861110000|2021-08-13 13:25:10|||||||||18
1628861120000|2021-08-13 13:25:20|4466.19|4465.59|4466.07|4465.47|4466.19|4465.59|4466.07|4465.47|140
1628861130000|2021-08-13 13:25:30|4466.32|4465.72|4466.32|4465.72|4466.32|4465.72|4466.32|4465.72|160
1628861140000|2021-08-13 13:25:40|4466.57|4465.97|4466.57|4465.97|4466.57|4465.97|4466.57|4465.97|129
1628861150000|2021-08-13 13:25:50|4466.82|4466.22|4466.82|4466.22|4466.82|4466.22|4466.82|4466.22|309
1628861160000|2021-08-13 13:26:00|4466.57|4465.97|4466.57|4465.97|4466.57|4465.97|4466.57|4465.97|62
1628861170000|2021-08-13 13:26:10|||||||||15
1628861180000|2021-08-13 13:26:20|||||||||12
1628861190000|2021-08-13 13:26:30|4466.32|4465.72|4466.32|4465.72|4466.32|4465.72|4466.32|4465.72|265
1628861200000|2021-08-13 13:26:40|||||||||23
1628861210000|2021-08-13 13:26:50|4466.19|4465.59|4465.82|4465.22|4466.19|4465.59|4465.82|4465.22|290
1628861220000|2021-08-13 13:27:00|4466.07|4465.47|4466.07|4465.47|4466.07|4465.47|4466.07|4465.47|104
1628861230000|2021-08-13 13:27:10|4465.82|4465.22|4465.82|4465.22|4465.82|4465.22|4465.82|4465.22|172
1628861240000|2021-08-13 13:27:20|||||||||6
1628861250000|2021-08-13 13:27:30|||||||||93
1628861260000|2021-08-13 13:27:40|||||||||1
1628861270000|2021-08-13 13:27:50|||||||||213
1628861280000|2021-08-13 13:28:00|4465.69|4465.09|4465.82|4465.22|4465.82|4465.22|4465.57|4464.97|128
1628861290000|2021-08-13 13:28:10|||||||||92
1628861300000|2021-08-13 13:28:20|||||||||110
1628861310000|2021-08-13 13:28:30|||||||||9
1628861320000|2021-08-13 13:28:40|4465.94|4465.34|4465.82|4465.22|4465.94|4465.34|4465.82|4465.22|151
1628861330000|2021-08-13 13:28:50|||||||||19
1628861340000|2021-08-13 13:29:00|||||||||23
1628861350000|2021-08-13 13:29:10|4465.32|4464.72|4464.82|4464.22|4465.32|4464.72|4464.82|4464.22|897
1628861360000|2021-08-13 13:29:20|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|4465.07|4464.47|156
1628861370000|2021-08-13 13:29:30|||||||||71
1628861380000|2021-08-13 13:29:40|4465.19|4464.59|4465.57|4464.97|4465.57|4464.97|4465.19|4464.59|433
1628861390000|2021-08-13 13:29:50|4465.32|4464.72|4465.57|4464.97|4465.57|4464.97|4465.32|4464.72|658
1628861400000|2021-08-13 13:30:00|4465.47|4465.07|4465.47|4465.07|4465.97|4465.57|4465.22|4464.82|2885
1628861410000|2021-08-13 13:30:10|4465.72|4465.32|4465.97|4465.57|4466.22|4465.82|4465.72|4465.32|836
1628861420000|2021-08-13 13:30:20|4465.72|4465.32|4464.97|4464.57|4465.72|4465.32|4464.97|4464.57|1989
1628861430000|2021-08-13 13:30:30|4464.72|4464.32|4464.72|4464.32|4465.22|4464.82|4464.72|4464.32|2294
1628861440000|2021-08-13 13:30:40|4464.97|4464.57|4465.22|4464.82|4465.47|4465.07|4464.72|4464.32|1045
1628861450000|2021-08-13 13:30:50|4464.97|4464.57|4465.22|4464.82|4465.22|4464.82|4464.72|4464.32|643
1628861460000|2021-08-13 13:31:00|4464.97|4464.57|4464.22|4463.82|4464.97|4464.57|4463.72|4463.32|1594
1628861470000|2021-08-13 13:31:10|4464.47|4464.07|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|659
1628861480000|2021-08-13 13:31:20|4464.97|4464.57|4464.22|4463.82|4464.97|4464.57|4463.97|4463.57|916
1628861490000|2021-08-13 13:31:30|4463.97|4463.57|4463.22|4462.82|4463.97|4463.57|4463.22|4462.82|1057
1628861500000|2021-08-13 13:31:40|4463.47|4463.07|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|701
1628861510000|2021-08-13 13:31:50|4462.97|4462.57|4462.97|4462.57|4462.97|4462.57|4462.72|4462.32|792
1628861520000|2021-08-13 13:32:00|4463.22|4462.82|4463.72|4463.32|4463.97|4463.57|4463.22|4462.82|1445
1628861530000|2021-08-13 13:32:10|4463.47|4463.07|4463.97|4463.57|4464.22|4463.82|4463.47|4463.07|956
1628861540000|2021-08-13 13:32:20|||||||||203
1628861550000|2021-08-13 13:32:30|4463.72|4463.32|4463.47|4463.07|4463.72|4463.32|4463.47|4463.07|422
1628861560000|2021-08-13 13:32:40|4463.72|4463.32|4463.47|4463.07|4463.72|4463.32|4463.47|4463.07|570
1628861570000|2021-08-13 13:32:50|4463.72|4463.32|4463.22|4462.82|4463.72|4463.32|4463.22|4462.82|418
1628861580000|2021-08-13 13:33:00|4463.47|4463.07|4463.22|4462.82|4463.47|4463.07|4462.97|4462.57|690
1628861590000|2021-08-13 13:33:10|4462.97|4462.57|4462.97|4462.57|4463.22|4462.82|4462.72|4462.32|647
1628861600000|2021-08-13 13:33:20|4463.22|4462.82|4463.47|4463.07|4463.47|4463.07|4462.97|4462.57|647
1628861610000|2021-08-13 13:33:30|4463.22|4462.82|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|345
1628861620000|2021-08-13 13:33:40|4462.97|4462.57|4463.22|4462.82|4463.47|4463.07|4462.97|4462.57|344
1628861630000|2021-08-13 13:33:50|4462.97|4462.57|4463.22|4462.82|4463.22|4462.82|4462.97|4462.57|392
1628861640000|2021-08-13 13:34:00|4462.97|4462.57|4462.72|4462.32|4463.22|4462.82|4462.72|4462.32|741
1628861650000|2021-08-13 13:34:10|4462.97|4462.57|4462.72|4462.32|4462.97|4462.57|4462.72|4462.32|277
1628861660000|2021-08-13 13:34:20|4462.97|4462.57|4463.22|4462.82|4463.22|4462.82|4462.97|4462.57|640
1628861670000|2021-08-13 13:34:30|4462.97|4462.57|4463.22|4462.82|4463.22|4462.82|4462.97|4462.57|316
1628861680000|2021-08-13 13:34:40|4463.47|4463.07|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|301
1628861690000|2021-08-13 13:34:50|4463.47|4463.07|4463.72|4463.32|4463.72|4463.32|4463.22|4462.82|371
1628861700000|2021-08-13 13:35:00|4463.47|4463.07|4463.97|4463.57|4463.97|4463.57|4463.47|4463.07|1005
1628861710000|2021-08-13 13:35:10|4463.72|4463.32|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|621
1628861720000|2021-08-13 13:35:20|4463.97|4463.57|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|456
1628861730000|2021-08-13 13:35:30|4463.72|4463.32|4463.47|4463.07|4463.72|4463.32|4463.47|4463.07|758
1628861740000|2021-08-13 13:35:40|4463.22|4462.82|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|315
1628861750000|2021-08-13 13:35:50|4462.97|4462.57|4463.22|4462.82|4463.22|4462.82|4462.72|4462.32|574
1628861760000|2021-08-13 13:36:00|4462.97|4462.57|4462.97|4462.57|4463.22|4462.82|4462.97|4462.57|641
1628861770000|2021-08-13 13:36:10|4462.84|4462.44|4462.72|4462.32|4462.97|4462.57|4462.72|4462.32|338
1628861780000|2021-08-13 13:36:20|4462.97|4462.57|4462.72|4462.32|4462.97|4462.57|4462.72|4462.32|583
1628861790000|2021-08-13 13:36:30|4462.97|4462.57|4462.72|4462.32|4462.97|4462.57|4462.72|4462.32|429
1628861800000|2021-08-13 13:36:40|4462.47|4462.07|4462.47|4462.07|4462.72|4462.32|4462.47|4462.07|546
1628861810000|2021-08-13 13:36:50|4462.72|4462.32|4462.47|4462.07|4462.72|4462.32|4462.47|4462.07|436
1628861820000|2021-08-13 13:37:00|||||||||137
1628861830000|2021-08-13 13:37:10|4462.22|4461.82|4462.47|4462.07|4462.72|4462.32|4462.22|4461.82|652
1628861840000|2021-08-13 13:37:20|4462.72|4462.32|4462.47|4462.07|4462.72|4462.32|4462.47|4462.07|596
1628861850000|2021-08-13 13:37:30|4462.72|4462.32|4462.72|4462.32|4462.97|4462.57|4462.72|4462.32|1263
1628861860000|2021-08-13 13:37:40|4462.47|4462.07|4462.47|4462.07|4462.47|4462.07|4462.47|4462.07|613
1628861870000|2021-08-13 13:37:50|4462.22|4461.82|4462.22|4461.82|4462.22|4461.82|4462.22|4461.82|461
1628861880000|2021-08-13 13:38:00|4461.97|4461.57|4461.47|4461.07|4461.97|4461.57|4461.22|4460.82|2305
1628861890000|2021-08-13 13:38:10|4461.72|4461.32|4461.72|4461.32|4461.72|4461.32|4461.72|4461.32|774
1628861900000|2021-08-13 13:38:20|4461.47|4461.07|4461.72|4461.32|4461.97|4461.57|4461.47|4461.07|901
1628861910000|2021-08-13 13:38:30|4461.47|4461.07|4461.72|4461.32|4461.72|4461.32|4461.47|4461.07|330
1628861920000|2021-08-13 13:38:40|4461.47|4461.07|4461.47|4461.07|4461.47|4461.07|4461.47|4461.07|126
1628861930000|2021-08-13 13:38:50|4461.22|4460.82|4461.22|4460.82|4461.47|4461.07|4461.22|4460.82|488
1628861940000|2021-08-13 13:39:00|4461.47|4461.07|4461.22|4460.82|4461.47|4461.07|4461.22|4460.82|778
1628861950000|2021-08-13 13:39:10|4461.47|4461.07|4462.72|4462.32|4462.72|4462.32|4461.47|4461.07|1702
1628861960000|2021-08-13 13:39:20|4462.97|4462.57|4462.97|4462.57|4462.97|4462.57|4462.72|4462.32|529
1628861970000|2021-08-13 13:39:30|4463.22|4462.82|4462.97|4462.57|4463.22|4462.82|4462.72|4462.32|959
1628861980000|2021-08-13 13:39:40|4462.72|4462.32|4462.72|4462.32|4462.72|4462.32|4462.72|4462.32|364
1628861990000|2021-08-13 13:39:50|4462.97|4462.57|4463.22|4462.82|4463.22|4462.82|4462.97|4462.57|250
1628862000000|2021-08-13 13:40:00|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|1324
1628862010000|2021-08-13 13:40:10|4463.97|4463.57|4463.97|4463.57|4464.22|4463.82|4463.72|4463.32|782
1628862020000|2021-08-13 13:40:20|4464.22|4463.82|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|541
1628862030000|2021-08-13 13:40:30|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|458
1628862040000|2021-08-13 13:40:40|4464.47|4464.07|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|493
1628862050000|2021-08-13 13:40:50|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|292
1628862060000|2021-08-13 13:41:00|||||||||355
1628862070000|2021-08-13 13:41:10|4464.22|4463.82|4464.97|4464.57|4464.97|4464.57|4464.22|4463.82|826
1628862080000|2021-08-13 13:41:20|4464.72|4464.32|4464.72|4464.32|4464.97|4464.57|4464.47|4464.07|632
1628862090000|2021-08-13 13:41:30|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|250
1628862100000|2021-08-13 13:41:40|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|277
1628862110000|2021-08-13 13:41:50|4464.97|4464.57|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|1143
1628862120000|2021-08-13 13:42:00|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|464
1628862130000|2021-08-13 13:42:10|||||||||35
1628862140000|2021-08-13 13:42:20|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|631
1628862150000|2021-08-13 13:42:30|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|190
1628862160000|2021-08-13 13:42:40|4465.47|4465.07|4464.97|4464.57|4465.47|4465.07|4464.97|4464.57|596
1628862170000|2021-08-13 13:42:50|4465.22|4464.82|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|456
1628862180000|2021-08-13 13:43:00|4464.72|4464.32|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|641
1628862190000|2021-08-13 13:43:10|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|101
1628862200000|2021-08-13 13:43:20|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|119
1628862210000|2021-08-13 13:43:30|4464.34|4463.94|4464.47|4464.07|4464.47|4464.07|4464.34|4463.94|442
1628862220000|2021-08-13 13:43:40|4464.34|4463.94|4464.22|4463.82|4464.34|4463.94|4464.22|4463.82|538
1628862230000|2021-08-13 13:43:50|||||||||282
1628862240000|2021-08-13 13:44:00|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|230
1628862250000|2021-08-13 13:44:10|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.59|4464.19|207
1628862260000|2021-08-13 13:44:20|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|281
1628862270000|2021-08-13 13:44:30|4464.72|4464.32|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|86
1628862280000|2021-08-13 13:44:40|4464.72|4464.32|4464.59|4464.19|4464.72|4464.32|4464.47|4464.07|256
1628862290000|2021-08-13 13:44:50|4464.72|4464.32|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|228
1628862300000|2021-08-13 13:45:00|4464.72|4464.32|4465.72|4465.32|4465.97|4465.57|4464.72|4464.32|1251
1628862310000|2021-08-13 13:45:10|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|473
1628862320000|2021-08-13 13:45:20|4465.72|4465.32|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|560
1628862330000|2021-08-13 13:45:30|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|430
1628862340000|2021-08-13 13:45:40|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4464.97|4464.57|725
1628862350000|2021-08-13 13:45:50|4465.72|4465.32|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|285
1628862360000|2021-08-13 13:46:00|4465.72|4465.32|4466.22|4465.82|4466.47|4466.07|4465.72|4465.32|1038
1628862370000|2021-08-13 13:46:10|4466.47|4466.07|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|391
1628862380000|2021-08-13 13:46:20|4466.47|4466.07|4466.47|4466.07|4466.72|4466.32|4466.47|4466.07|496
1628862390000|2021-08-13 13:46:30|4466.72|4466.32|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|769
1628862400000|2021-08-13 13:46:40|4467.22|4466.82|4467.22|4466.82|4467.22|4466.82|4467.22|4466.82|551
1628862410000|2021-08-13 13:46:50|4466.97|4466.57|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|1121
1628862420000|2021-08-13 13:47:00|4466.97|4466.57|4467.22|4466.82|4467.22|4466.82|4466.97|4466.57|595
1628862430000|2021-08-13 13:47:10|4466.97|4466.57|4467.22|4466.82|4467.22|4466.82|4466.97|4466.57|533
1628862440000|2021-08-13 13:47:20|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|158
1628862450000|2021-08-13 13:47:30|4467.22|4466.82|4467.22|4466.82|4467.22|4466.82|4466.97|4466.57|350
1628862460000|2021-08-13 13:47:40|4467.09|4466.69|4466.97|4466.57|4467.22|4466.82|4466.97|4466.57|314
1628862470000|2021-08-13 13:47:50|4467.09|4466.69|4467.47|4467.07|4467.47|4467.07|4467.09|4466.69|436
1628862480000|2021-08-13 13:48:00|4467.22|4466.82|4467.72|4467.32|4467.72|4467.32|4467.22|4466.82|490
1628862490000|2021-08-13 13:48:10|4467.47|4467.07|4467.47|4467.07|4467.47|4467.07|4467.47|4467.07|284
1628862500000|2021-08-13 13:48:20|4467.34|4466.94|4467.47|4467.07|4467.47|4467.07|4467.34|4466.94|346
1628862510000|2021-08-13 13:48:30|4467.72|4467.32|4467.72|4467.32|4467.72|4467.32|4467.72|4467.32|105
1628862520000|2021-08-13 13:48:40|4467.47|4467.07|4467.47|4467.07|4467.47|4467.07|4467.47|4467.07|206
1628862530000|2021-08-13 13:48:50|4467.72|4467.32|4467.97|4467.57|4467.97|4467.57|4467.72|4467.32|426
1628862540000|2021-08-13 13:49:00|||||||||152
1628862550000|2021-08-13 13:49:10|4467.72|4467.32|4467.97|4467.57|4467.97|4467.57|4467.72|4467.32|561
1628862560000|2021-08-13 13:49:20|4467.72|4467.32|4467.72|4467.32|4467.72|4467.32|4467.72|4467.32|232
1628862570000|2021-08-13 13:49:30|4467.59|4467.19|4467.72|4467.32|4467.72|4467.32|4467.59|4467.19|576
1628862580000|2021-08-13 13:49:40|4467.47|4467.07|4467.47|4467.07|4467.72|4467.32|4467.47|4467.07|425
1628862590000|2021-08-13 13:49:50|4467.72|4467.32|4467.22|4466.82|4467.72|4467.32|4467.22|4466.82|645
1628862600000|2021-08-13 13:50:00|4467.34|4466.94|4466.72|4466.32|4467.34|4466.94|4466.72|4466.32|1515
1628862610000|2021-08-13 13:50:10|4466.59|4466.19|4466.47|4466.07|4466.72|4466.32|4466.47|4466.07|915
1628862620000|2021-08-13 13:50:20|4466.22|4465.82|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|381
1628862630000|2021-08-13 13:50:30|4465.97|4465.57|4465.22|4464.82|4465.97|4465.57|4465.22|4464.82|1167
1628862640000|2021-08-13 13:50:40|4464.97|4464.57|4464.72|4464.32|4464.97|4464.57|4464.22|4463.82|1534
1628862650000|2021-08-13 13:50:50|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|505
1628862660000|2021-08-13 13:51:00|4464.72|4464.32|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|689
1628862670000|2021-08-13 13:51:10|4464.97|4464.57|4465.72|4465.32|4465.72|4465.32|4464.97|4464.57|895
1628862680000|2021-08-13 13:51:20|4465.97|4465.57|4466.47|4466.07|4466.72|4466.32|4465.72|4465.32|764
1628862690000|2021-08-13 13:51:30|4466.72|4466.32|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|513
1628862700000|2021-08-13 13:51:40|4466.72|4466.32|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|534
1628862710000|2021-08-13 13:51:50|4466.97|4466.57|4466.47|4466.07|4466.97|4466.57|4466.47|4466.07|684
1628862720000|2021-08-13 13:52:00|4466.22|4465.82|4466.47|4466.07|4466.47|4466.07|4466.22|4465.82|365
1628862730000|2021-08-13 13:52:10|4466.72|4466.32|4466.47|4466.07|4466.72|4466.32|4466.47|4466.07|282
1628862740000|2021-08-13 13:52:20|4466.72|4466.32|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|633
1628862750000|2021-08-13 13:52:30|4466.97|4466.57|4466.47|4466.07|4466.97|4466.57|4466.47|4466.07|352
1628862760000|2021-08-13 13:52:40|4466.72|4466.32|4466.47|4466.07|4466.72|4466.32|4466.47|4466.07|192
1628862770000|2021-08-13 13:52:50|4466.59|4466.19|4466.72|4466.32|4466.72|4466.32|4466.47|4466.07|152
1628862780000|2021-08-13 13:53:00|4466.47|4466.07|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|575
1628862790000|2021-08-13 13:53:10|4466.47|4466.07|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|490
1628862800000|2021-08-13 13:53:20|4466.34|4465.94|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|137
1628862810000|2021-08-13 13:53:30|4465.97|4465.57|4466.47|4466.07|4466.47|4466.07|4465.97|4465.57|842
1628862820000|2021-08-13 13:53:40|4466.22|4465.82|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|296
1628862830000|2021-08-13 13:53:50|4466.09|4465.69|4466.22|4465.82|4466.22|4465.82|4465.97|4465.57|239
1628862840000|2021-08-13 13:54:00|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|396
1628862850000|2021-08-13 13:54:10|4466.22|4465.82|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|277
1628862860000|2021-08-13 13:54:20|4466.34|4465.94|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|121
1628862870000|2021-08-13 13:54:30|||||||||103
1628862880000|2021-08-13 13:54:40|4466.09|4465.69|4465.97|4465.57|4466.22|4465.82|4465.97|4465.57|487
1628862890000|2021-08-13 13:54:50|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|162
1628862900000|2021-08-13 13:55:00|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|587
1628862910000|2021-08-13 13:55:10|4465.22|4464.82|4465.72|4465.32|4465.72|4465.32|4465.22|4464.82|424
1628862920000|2021-08-13 13:55:20|4465.97|4465.57|4466.22|4465.82|4466.47|4466.07|4465.97|4465.57|601
1628862930000|2021-08-13 13:55:30|4465.97|4465.57|4465.97|4465.57|4466.22|4465.82|4465.97|4465.57|403
1628862940000|2021-08-13 13:55:40|4466.22|4465.82|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|299
1628862950000|2021-08-13 13:55:50|4466.34|4465.94|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|146
1628862960000|2021-08-13 13:56:00|4466.47|4466.07|4466.72|4466.32|4466.72|4466.32|4466.47|4466.07|604
1628862970000|2021-08-13 13:56:10|4466.47|4466.07|4466.97|4466.57|4466.97|4466.57|4466.47|4466.07|314
1628862980000|2021-08-13 13:56:20|4466.72|4466.32|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|527
1628862990000|2021-08-13 13:56:30|4466.72|4466.32|4466.47|4466.07|4466.97|4466.57|4466.47|4466.07|501
1628863000000|2021-08-13 13:56:40|||||||||163
1628863010000|2021-08-13 13:56:50|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|157
1628863020000|2021-08-13 13:57:00|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|4466.22|4465.82|656
1628863030000|2021-08-13 13:57:10|4466.59|4466.19|4466.47|4466.07|4466.72|4466.32|4466.47|4466.07|217
1628863040000|2021-08-13 13:57:20|4466.72|4466.32|4466.72|4466.32|4466.72|4466.32|4466.72|4466.32|139
1628863050000|2021-08-13 13:57:30|4466.59|4466.19|4466.47|4466.07|4466.59|4466.19|4466.22|4465.82|273
1628863060000|2021-08-13 13:57:40|4466.34|4465.94|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|101
1628863070000|2021-08-13 13:57:50|4466.09|4465.69|4466.22|4465.82|4466.22|4465.82|4466.09|4465.69|127
1628863080000|2021-08-13 13:58:00|4465.97|4465.57|4466.22|4465.82|4466.22|4465.82|4465.97|4465.57|197
1628863090000|2021-08-13 13:58:10|4466.34|4465.94|4465.97|4465.57|4466.47|4466.07|4465.97|4465.57|313
1628863100000|2021-08-13 13:58:20|4466.09|4465.69|4465.97|4465.57|4466.09|4465.69|4465.97|4465.57|99
1628863110000|2021-08-13 13:58:30|4465.84|4465.44|4465.97|4465.57|4465.97|4465.57|4465.84|4465.44|223
1628863120000|2021-08-13 13:58:40|4465.84|4465.44|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|221
1628863130000|2021-08-13 13:58:50|4465.59|4465.19|4465.72|4465.32|4465.84|4465.44|4465.47|4465.07|285
1628863140000|2021-08-13 13:59:00|4465.84|4465.44|4465.97|4465.57|4465.97|4465.57|4465.84|4465.44|56
1628863150000|2021-08-13 13:59:10|4465.84|4465.44|4465.72|4465.32|4465.84|4465.44|4465.72|4465.32|218
1628863160000|2021-08-13 13:59:20|4465.47|4465.07|4465.59|4465.19|4465.72|4465.32|4465.47|4465.07|320
1628863170000|2021-08-13 13:59:30|4465.72|4465.32|4465.22|4464.82|4465.72|4465.32|4465.22|4464.82|457
1628863180000|2021-08-13 13:59:40|4464.97|4464.57|4464.72|4464.32|4465.22|4464.82|4464.72|4464.32|346
1628863190000|2021-08-13 13:59:50|4464.59|4464.19|4464.59|4464.19|4464.72|4464.32|4464.59|4464.19|274
1628863200000|2021-08-13 14:00:00|4464.47|4464.07|4464.59|4464.19|4464.72|4464.32|4464.47|4464.07|759
1628863210000|2021-08-13 14:00:10|4464.47|4464.07|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|710
1628863220000|2021-08-13 14:00:20|4464.47|4464.07|4464.47|4464.07|4465.22|4464.82|4464.47|4464.07|1244
1628863230000|2021-08-13 14:00:30|4464.72|4464.32|4464.09|4463.69|4464.97|4464.57|4463.97|4463.57|1080
1628863240000|2021-08-13 14:00:40|4464.22|4463.82|4463.47|4463.07|4464.22|4463.82|4463.22|4462.82|1082
1628863250000|2021-08-13 14:00:50|4463.72|4463.32|4463.72|4463.32|4463.97|4463.57|4463.47|4463.07|761
1628863260000|2021-08-13 14:01:00|4463.47|4463.07|4463.47|4463.07|4463.72|4463.32|4463.47|4463.07|311
1628863270000|2021-08-13 14:01:10|4463.22|4462.82|4462.97|4462.57|4463.22|4462.82|4462.72|4462.32|1125
1628863280000|2021-08-13 14:01:20|4463.22|4462.82|4462.97|4462.57|4463.22|4462.82|4462.72|4462.32|1041
1628863290000|2021-08-13 14:01:30|4463.22|4462.82|4463.47|4463.07|4463.72|4463.32|4463.22|4462.82|521
1628863300000|2021-08-13 14:01:40|4463.22|4462.82|4462.72|4462.32|4463.72|4463.32|4462.72|4462.32|611
1628863310000|2021-08-13 14:01:50|4462.47|4462.07|4462.72|4462.32|4462.72|4462.32|4462.47|4462.07|870
1628863320000|2021-08-13 14:02:00|4462.59|4462.19|4462.72|4462.32|4462.97|4462.57|4462.47|4462.07|613
1628863330000|2021-08-13 14:02:10|4462.47|4462.07|4462.47|4462.07|4462.72|4462.32|4462.47|4462.07|748
1628863340000|2021-08-13 14:02:20|4462.72|4462.32|4462.22|4461.82|4462.72|4462.32|4462.22|4461.82|865
1628863350000|2021-08-13 14:02:30|4461.97|4461.57|4461.97|4461.57|4462.22|4461.82|4461.97|4461.57|468
1628863360000|2021-08-13 14:02:40|4462.09|4461.69|4461.97|4461.57|4462.22|4461.82|4461.97|4461.57|331
1628863370000|2021-08-13 14:02:50|4461.72|4461.32|4461.97|4461.57|4462.22|4461.82|4461.72|4461.32|939
1628863380000|2021-08-13 14:03:00|4461.72|4461.32|4461.47|4461.07|4461.97|4461.57|4461.47|4461.07|1059
1628863390000|2021-08-13 14:03:10|4461.22|4460.82|4460.72|4460.32|4461.34|4460.94|4460.47|4460.07|1464
1628863400000|2021-08-13 14:03:20|4460.97|4460.57|4461.72|4461.32|4461.72|4461.32|4460.72|4460.32|1234
1628863410000|2021-08-13 14:03:30|4461.84|4461.44|4461.72|4461.32|4461.97|4461.57|4461.72|4461.32|325
1628863420000|2021-08-13 14:03:40|4461.47|4461.07|4461.97|4461.57|4461.97|4461.57|4461.47|4461.07|277
1628863430000|2021-08-13 14:03:50|4461.72|4461.32|4461.72|4461.32|4461.72|4461.32|4461.47|4461.07|418
1628863440000|2021-08-13 14:04:00|4462.22|4461.82|4462.72|4462.32|4462.97|4462.57|4462.22|4461.82|1682
1628863450000|2021-08-13 14:04:10|4462.97|4462.57|4462.22|4461.82|4462.97|4462.57|4462.22|4461.82|629
1628863460000|2021-08-13 14:04:20|4461.97|4461.57|4462.47|4462.07|4462.72|4462.32|4461.97|4461.57|1185
1628863470000|2021-08-13 14:04:30|4462.72|4462.32|4462.47|4462.07|4462.72|4462.32|4462.47|4462.07|733
1628863480000|2021-08-13 14:04:40|4462.72|4462.32|4462.72|4462.32|4462.97|4462.57|4462.47|4462.07|532
1628863490000|2021-08-13 14:04:50|4462.97|4462.57|4462.72|4462.32|4462.97|4462.57|4462.72|4462.32|349
1628863500000|2021-08-13 14:05:00|4462.47|4462.07|4462.97|4462.57|4462.97|4462.57|4462.47|4462.07|785
1628863510000|2021-08-13 14:05:10|4463.22|4462.82|4463.47|4463.07|4463.47|4463.07|4462.97|4462.57|771
1628863520000|2021-08-13 14:05:20|4463.22|4462.82|4463.22|4462.82|4463.22|4462.82|4462.97|4462.57|325
1628863530000|2021-08-13 14:05:30|4463.47|4463.07|4462.72|4462.32|4463.47|4463.07|4462.47|4462.07|858
1628863540000|2021-08-13 14:05:40|4462.47|4462.07|4462.22|4461.82|4462.47|4462.07|4461.97|4461.57|947
1628863550000|2021-08-13 14:05:50|||||||||261
1628863560000|2021-08-13 14:06:00|4461.97|4461.57|4462.22|4461.82|4462.47|4462.07|4461.97|4461.57|486
1628863570000|2021-08-13 14:06:10|4462.47|4462.07|4462.47|4462.07|4462.47|4462.07|4461.97|4461.57|566
1628863580000|2021-08-13 14:06:20|4462.22|4461.82|4463.72|4463.32|4463.72|4463.32|4462.22|4461.82|2549
1628863590000|2021-08-13 14:06:30|4463.47|4463.07|4463.47|4463.07|4463.97|4463.57|4463.47|4463.07|696
1628863600000|2021-08-13 14:06:40|4463.22|4462.82|4462.97|4462.57|4463.22|4462.82|4462.97|4462.57|546
1628863610000|2021-08-13 14:06:50|4462.72|4462.32|4462.72|4462.32|4463.22|4462.82|4462.72|4462.32|786
1628863620000|2021-08-13 14:07:00|4462.97|4462.57|4462.72|4462.32|4462.97|4462.57|4462.47|4462.07|495
1628863630000|2021-08-13 14:07:10|4462.47|4462.07|4462.22|4461.82|4462.47|4462.07|4462.22|4461.82|445
1628863640000|2021-08-13 14:07:20|4461.97|4461.57|4462.22|4461.82|4462.22|4461.82|4461.97|4461.57|522
1628863650000|2021-08-13 14:07:30|4462.09|4461.69|4462.47|4462.07|4462.47|4462.07|4461.97|4461.57|563
1628863660000|2021-08-13 14:07:40|4462.72|4462.32|4462.22|4461.82|4462.72|4462.32|4462.22|4461.82|508
1628863670000|2021-08-13 14:07:50|4462.47|4462.07|4462.47|4462.07|4462.72|4462.32|4462.47|4462.07|201
1628863680000|2021-08-13 14:08:00|4462.72|4462.32|4462.97|4462.57|4462.97|4462.57|4462.72|4462.32|414
1628863690000|2021-08-13 14:08:10|4462.72|4462.32|4462.47|4462.07|4462.72|4462.32|4462.47|4462.07|345
1628863700000|2021-08-13 14:08:20|4462.22|4461.82|4462.22|4461.82|4462.22|4461.82|4462.22|4461.82|123
1628863710000|2021-08-13 14:08:30|4462.47|4462.07|4462.97|4462.57|4462.97|4462.57|4462.47|4462.07|209
1628863720000|2021-08-13 14:08:40|4463.22|4462.82|4462.97|4462.57|4463.22|4462.82|4462.97|4462.57|631
1628863730000|2021-08-13 14:08:50|4462.72|4462.32|4462.22|4461.82|4462.72|4462.32|4462.09|4461.69|507
1628863740000|2021-08-13 14:09:00|4461.97|4461.57|4461.97|4461.57|4461.97|4461.57|4461.97|4461.57|95
1628863750000|2021-08-13 14:09:10|4462.22|4461.82|4461.72|4461.32|4462.22|4461.82|4461.72|4461.32|693
1628863760000|2021-08-13 14:09:20|4461.97|4461.57|4462.47|4462.07|4462.47|4462.07|4461.97|4461.57|496
1628863770000|2021-08-13 14:09:30|4462.72|4462.32|4462.34|4461.94|4462.72|4462.32|4462.22|4461.82|384
1628863780000|2021-08-13 14:09:40|4462.22|4461.82|4462.72|4462.32|4462.72|4462.32|4462.22|4461.82|257
1628863790000|2021-08-13 14:09:50|4462.47|4462.07|4462.47|4462.07|4462.72|4462.32|4462.47|4462.07|716
1628863800000|2021-08-13 14:10:00|4462.72|4462.32|4462.72|4462.32|4462.97|4462.57|4462.47|4462.07|479
1628863810000|2021-08-13 14:10:10|4462.84|4462.44|4462.72|4462.32|4462.97|4462.57|4462.72|4462.32|253
1628863820000|2021-08-13 14:10:20|4462.97|4462.57|4463.22|4462.82|4463.22|4462.82|4462.97|4462.57|438
1628863830000|2021-08-13 14:10:30|4462.97|4462.57|4463.09|4462.69|4463.22|4462.82|4462.97|4462.57|264
1628863840000|2021-08-13 14:10:40|4462.97|4462.57|4463.22|4462.82|4463.22|4462.82|4462.97|4462.57|205
1628863850000|2021-08-13 14:10:50|4463.47|4463.07|4462.97|4462.57|4463.47|4463.07|4462.72|4462.32|1198
1628863860000|2021-08-13 14:11:00|4462.72|4462.32|4462.97|4462.57|4463.22|4462.82|4462.72|4462.32|607
1628863870000|2021-08-13 14:11:10|4463.22|4462.82|4462.97|4462.57|4463.22|4462.82|4462.72|4462.32|354
1628863880000|2021-08-13 14:11:20|4463.22|4462.82|4462.72|4462.32|4463.22|4462.82|4462.72|4462.32|452
1628863890000|2021-08-13 14:11:30|4462.84|4462.44|4462.72|4462.32|4462.97|4462.57|4462.47|4462.07|520
1628863900000|2021-08-13 14:11:40|4462.47|4462.07|4462.72|4462.32|4462.72|4462.32|4462.47|4462.07|180
1628863910000|2021-08-13 14:11:50|4462.84|4462.44|4463.22|4462.82|4463.22|4462.82|4462.72|4462.32|489
1628863920000|2021-08-13 14:12:00|4463.47|4463.07|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|581
1628863930000|2021-08-13 14:12:10|4463.84|4463.44|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|505
1628863940000|2021-08-13 14:12:20|4463.97|4463.57|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|597
1628863950000|2021-08-13 14:12:30|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|419
1628863960000|2021-08-13 14:12:40|4463.22|4462.82|4462.72|4462.32|4463.22|4462.82|4462.72|4462.32|331
1628863970000|2021-08-13 14:12:50|4462.97|4462.57|4462.47|4462.07|4462.97|4462.57|4462.47|4462.07|359
1628863980000|2021-08-13 14:13:00|4462.72|4462.32|4461.97|4461.57|4462.72|4462.32|4461.97|4461.57|599
1628863990000|2021-08-13 14:13:10|4462.22|4461.82|4461.97|4461.57|4462.22|4461.82|4461.72|4461.32|484
1628864000000|2021-08-13 14:13:20|4461.72|4461.32|4461.47|4461.07|4461.97|4461.57|4461.47|4461.07|433
1628864010000|2021-08-13 14:13:30|4461.72|4461.32|4461.97|4461.57|4462.22|4461.82|4461.72|4461.32|520
1628864020000|2021-08-13 14:13:40|4462.22|4461.82|4462.47|4462.07|4462.47|4462.07|4462.22|4461.82|283
1628864030000|2021-08-13 14:13:50|4462.22|4461.82|4462.72|4462.32|4462.72|4462.32|4462.22|4461.82|193
1628864040000|2021-08-13 14:14:00|4462.59|4462.19|4462.72|4462.32|4462.72|4462.32|4462.47|4462.07|264
1628864050000|2021-08-13 14:14:10|4462.97|4462.57|4462.72|4462.32|4462.97|4462.57|4462.72|4462.32|400
1628864060000|2021-08-13 14:14:20|4462.47|4462.07|4463.22|4462.82|4463.22|4462.82|4462.47|4462.07|341
1628864070000|2021-08-13 14:14:30|4463.09|4462.69|4463.22|4462.82|4463.22|4462.82|4462.97|4462.57|326
1628864080000|2021-08-13 14:14:40|||||||||35
1628864090000|2021-08-13 14:14:50|4462.97|4462.57|4462.97|4462.57|4462.97|4462.57|4462.84|4462.44|113
1628864100000|2021-08-13 14:15:00|4462.72|4462.32|4463.22|4462.82|4463.22|4462.82|4462.47|4462.07|574
1628864110000|2021-08-13 14:15:10|4463.47|4463.07|4463.47|4463.07|4463.72|4463.32|4463.47|4463.07|461
1628864120000|2021-08-13 14:15:20|4463.22|4462.82|4463.22|4462.82|4463.22|4462.82|4462.97|4462.57|601
1628864130000|2021-08-13 14:15:30|4463.34|4462.94|4463.72|4463.32|4463.72|4463.32|4463.22|4462.82|346
1628864140000|2021-08-13 14:15:40|4463.97|4463.57|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|627
1628864150000|2021-08-13 14:15:50|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|705
1628864160000|2021-08-13 14:16:00|4464.72|4464.32|4464.47|4464.07|4464.97|4464.57|4464.47|4464.07|978
1628864170000|2021-08-13 14:16:10|4464.72|4464.32|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|232
1628864180000|2021-08-13 14:16:20|||||||||245
1628864190000|2021-08-13 14:16:30|4464.22|4463.82|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|216
1628864200000|2021-08-13 14:16:40|4464.22|4463.82|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|128
1628864210000|2021-08-13 14:16:50|4464.34|4463.94|4464.22|4463.82|4464.34|4463.94|4464.22|4463.82|146
1628864220000|2021-08-13 14:17:00|4464.72|4464.32|4464.22|4463.82|4464.72|4464.32|4464.22|4463.82|1853
1628864230000|2021-08-13 14:17:10|4464.72|4464.32|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|1190
1628864240000|2021-08-13 14:17:20|4464.72|4464.32|4464.97|4464.57|4464.97|4464.57|4464.47|4464.07|644
1628864250000|2021-08-13 14:17:30|||||||||388
1628864260000|2021-08-13 14:17:40|4465.09|4464.69|4465.22|4464.82|4465.34|4464.94|4465.09|4464.69|263
1628864270000|2021-08-13 14:17:50|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|306
1628864280000|2021-08-13 14:18:00|4465.22|4464.82|4465.34|4464.94|4465.34|4464.94|4465.22|4464.82|388
1628864290000|2021-08-13 14:18:10|4465.47|4465.07|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|1112
1628864300000|2021-08-13 14:18:20|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|440
1628864310000|2021-08-13 14:18:30|4465.72|4465.32|4466.47|4466.07|4466.47|4466.07|4465.72|4465.32|1962
1628864320000|2021-08-13 14:18:40|4466.72|4466.32|4466.72|4466.32|4466.84|4466.44|4466.72|4466.32|694
1628864330000|2021-08-13 14:18:50|4466.47|4466.07|4466.72|4466.32|4466.97|4466.57|4466.47|4466.07|693
1628864340000|2021-08-13 14:19:00|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|512
1628864350000|2021-08-13 14:19:10|4466.34|4465.94|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|892
1628864360000|2021-08-13 14:19:20|4466.34|4465.94|4466.22|4465.82|4466.34|4465.94|4466.22|4465.82|121
1628864370000|2021-08-13 14:19:30|4465.97|4465.57|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|525
1628864380000|2021-08-13 14:19:40|4465.97|4465.57|4466.22|4465.82|4466.47|4466.07|4465.97|4465.57|428
1628864390000|2021-08-13 14:19:50|4465.97|4465.57|4465.97|4465.57|4466.22|4465.82|4465.97|4465.57|174
1628864400000|2021-08-13 14:20:00|4466.09|4465.69|4466.47|4466.07|4466.47|4466.07|4466.09|4465.69|200
1628864410000|2021-08-13 14:20:10|4466.34|4465.94|4466.72|4466.32|4466.72|4466.32|4466.34|4465.94|266
1628864420000|2021-08-13 14:20:20|4466.97|4466.57|4466.97|4466.57|4467.22|4466.82|4466.72|4466.32|910
1628864430000|2021-08-13 14:20:30|4467.09|4466.69|4467.22|4466.82|4467.22|4466.82|4466.97|4466.57|588
1628864440000|2021-08-13 14:20:40|4466.97|4466.57|4467.22|4466.82|4467.22|4466.82|4466.97|4466.57|522
1628864450000|2021-08-13 14:20:50|4467.47|4467.07|4467.22|4466.82|4467.47|4467.07|4467.22|4466.82|371
1628864460000|2021-08-13 14:21:00|4467.47|4467.07|4467.22|4466.82|4467.47|4467.07|4467.22|4466.82|439
1628864470000|2021-08-13 14:21:10|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|269
1628864480000|2021-08-13 14:21:20|4467.22|4466.82|4466.97|4466.57|4467.22|4466.82|4466.97|4466.57|368
1628864490000|2021-08-13 14:21:30|4467.22|4466.82|4466.97|4466.57|4467.22|4466.82|4466.97|4466.57|402
1628864500000|2021-08-13 14:21:40|||||||||174
1628864510000|2021-08-13 14:21:50|4467.22|4466.82|4467.47|4467.07|4467.47|4467.07|4467.22|4466.82|426
1628864520000|2021-08-13 14:22:00|4467.72|4467.32|4467.47|4467.07|4467.72|4467.32|4467.47|4467.07|527
1628864530000|2021-08-13 14:22:10|4467.22|4466.82|4467.22|4466.82|4467.22|4466.82|4467.22|4466.82|398
1628864540000|2021-08-13 14:22:20|||||||||387
1628864550000|2021-08-13 14:22:30|||||||||243
1628864560000|2021-08-13 14:22:40|||||||||55
1628864570000|2021-08-13 14:22:50|4466.97|4466.57|4467.22|4466.82|4467.22|4466.82|4466.97|4466.57|260
1628864580000|2021-08-13 14:23:00|4467.47|4467.07|4467.47|4467.07|4467.47|4467.07|4467.47|4467.07|302
1628864590000|2021-08-13 14:23:10|4467.22|4466.82|4466.97|4466.57|4467.47|4467.07|4466.97|4466.57|346
1628864600000|2021-08-13 14:23:20|4466.72|4466.32|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|359
1628864610000|2021-08-13 14:23:30|4466.84|4466.44|4466.72|4466.32|4466.84|4466.44|4466.72|4466.32|122
1628864620000|2021-08-13 14:23:40|||||||||312
1628864630000|2021-08-13 14:23:50|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|454
1628864640000|2021-08-13 14:24:00|4467.09|4466.69|4467.22|4466.82|4467.22|4466.82|4467.09|4466.69|271
1628864650000|2021-08-13 14:24:10|4467.09|4466.69|4467.22|4466.82|4467.22|4466.82|4466.97|4466.57|215
1628864660000|2021-08-13 14:24:20|4467.09|4466.69|4466.97|4466.57|4467.22|4466.82|4466.97|4466.57|262
1628864670000|2021-08-13 14:24:30|||||||||27
1628864680000|2021-08-13 14:24:40|4466.72|4466.32|4466.47|4466.07|4466.72|4466.32|4466.47|4466.07|264
1628864690000|2021-08-13 14:24:50|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|351
1628864700000|2021-08-13 14:25:00|4465.97|4465.57|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|766
1628864710000|2021-08-13 14:25:10|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|621
1628864720000|2021-08-13 14:25:20|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|285
1628864730000|2021-08-13 14:25:30|4465.47|4465.07|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|389
1628864740000|2021-08-13 14:25:40|||||||||266
1628864750000|2021-08-13 14:25:50|4465.22|4464.82|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|262
1628864760000|2021-08-13 14:26:00|4464.97|4464.57|4464.72|4464.32|4464.97|4464.57|4464.47|4464.07|1031
1628864770000|2021-08-13 14:26:10|||||||||120
1628864780000|2021-08-13 14:26:20|4464.47|4464.07|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|423
1628864790000|2021-08-13 14:26:30|4464.47|4464.07|4463.97|4463.57|4464.72|4464.32|4463.97|4463.57|982
1628864800000|2021-08-13 14:26:40|4463.72|4463.32|4463.47|4463.07|4463.97|4463.57|4463.47|4463.07|543
1628864810000|2021-08-13 14:26:50|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|261
1628864820000|2021-08-13 14:27:00|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|119
1628864830000|2021-08-13 14:27:10|4463.72|4463.32|4464.22|4463.82|4464.47|4464.07|4463.72|4463.32|1074
1628864840000|2021-08-13 14:27:20|4464.47|4464.07|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|589
1628864850000|2021-08-13 14:27:30|4464.72|4464.32|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|305
1628864860000|2021-08-13 14:27:40|4464.34|4463.94|4464.22|4463.82|4464.47|4464.07|4463.97|4463.57|633
1628864870000|2021-08-13 14:27:50|4463.97|4463.57|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|180
1628864880000|2021-08-13 14:28:00|4463.72|4463.32|4464.22|4463.82|4464.22|4463.82|4463.72|4463.32|379
1628864890000|2021-08-13 14:28:10|||||||||72
1628864900000|2021-08-13 14:28:20|4463.97|4463.57|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|346
1628864910000|2021-08-13 14:28:30|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|4463.22|4462.82|499
1628864920000|2021-08-13 14:28:40|4463.59|4463.19|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|515
1628864930000|2021-08-13 14:28:50|4463.47|4463.07|4463.47|4463.07|4463.72|4463.32|4463.47|4463.07|335
1628864940000|2021-08-13 14:29:00|4463.22|4462.82|4462.97|4462.57|4463.22|4462.82|4462.97|4462.57|271
1628864950000|2021-08-13 14:29:10|4463.22|4462.82|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|560
1628864960000|2021-08-13 14:29:20|4462.97|4462.57|4462.97|4462.57|4463.22|4462.82|4462.72|4462.32|714
1628864970000|2021-08-13 14:29:30|4463.22|4462.82|4463.47|4463.07|4463.47|4463.07|4462.97|4462.57|464
1628864980000|2021-08-13 14:29:40|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|239
1628864990000|2021-08-13 14:29:50|4463.59|4463.19|4463.72|4463.32|4463.97|4463.57|4463.47|4463.07|331
1628865000000|2021-08-13 14:30:00|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|399
1628865010000|2021-08-13 14:30:10|4463.72|4463.32|4464.22|4463.82|4464.22|4463.82|4463.72|4463.32|546
1628865020000|2021-08-13 14:30:20|4463.97|4463.57|4463.97|4463.57|4464.22|4463.82|4463.72|4463.32|276
1628865030000|2021-08-13 14:30:30|4463.72|4463.32|4463.47|4463.07|4463.72|4463.32|4463.47|4463.07|418
1628865040000|2021-08-13 14:30:40|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|92
1628865050000|2021-08-13 14:30:50|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|95
1628865060000|2021-08-13 14:31:00|4464.09|4463.69|4464.47|4464.07|4464.47|4464.07|4463.97|4463.57|341
1628865070000|2021-08-13 14:31:10|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|285
1628865080000|2021-08-13 14:31:20|4464.97|4464.57|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|309
1628865090000|2021-08-13 14:31:30|4464.47|4464.07|4463.97|4463.57|4464.47|4464.07|4463.97|4463.57|581
1628865100000|2021-08-13 14:31:40|4463.72|4463.32|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|350
1628865110000|2021-08-13 14:31:50|4463.97|4463.57|4463.84|4463.44|4463.97|4463.57|4463.72|4463.32|189
1628865120000|2021-08-13 14:32:00|4463.97|4463.57|4464.47|4464.07|4464.47|4464.07|4463.97|4463.57|240
1628865130000|2021-08-13 14:32:10|4464.22|4463.82|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|205
1628865140000|2021-08-13 14:32:20|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|249
1628865150000|2021-08-13 14:32:30|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|214
1628865160000|2021-08-13 14:32:40|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|255
1628865170000|2021-08-13 14:32:50|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.59|4464.19|138
1628865180000|2021-08-13 14:33:00|4464.97|4464.57|4464.97|4464.57|4465.22|4464.82|4464.72|4464.32|366
1628865190000|2021-08-13 14:33:10|4465.09|4464.69|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|495
1628865200000|2021-08-13 14:33:20|4464.72|4464.32|4464.72|4464.32|4464.97|4464.57|4464.47|4464.07|424
1628865210000|2021-08-13 14:33:30|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.84|4464.44|218
1628865220000|2021-08-13 14:33:40|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|143
1628865230000|2021-08-13 14:33:50|4464.97|4464.57|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|159
1628865240000|2021-08-13 14:34:00|4464.97|4464.57|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|286
1628865250000|2021-08-13 14:34:10|4465.22|4464.82|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|215
1628865260000|2021-08-13 14:34:20|4465.09|4464.69|4464.72|4464.32|4465.22|4464.82|4464.72|4464.32|152
1628865270000|2021-08-13 14:34:30|4464.47|4464.07|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|120
1628865280000|2021-08-13 14:34:40|4464.59|4464.19|4464.47|4464.07|4464.59|4464.19|4464.47|4464.07|65
1628865290000|2021-08-13 14:34:50|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|183
1628865300000|2021-08-13 14:35:00|4464.47|4464.07|4464.47|4464.07|4464.72|4464.32|4464.34|4463.94|372
1628865310000|2021-08-13 14:35:10|4464.22|4463.82|4463.72|4463.32|4464.22|4463.82|4463.72|4463.32|602
1628865320000|2021-08-13 14:35:20|4463.59|4463.19|4463.47|4463.07|4463.59|4463.19|4463.47|4463.07|348
1628865330000|2021-08-13 14:35:30|||||||||173
1628865340000|2021-08-13 14:35:40|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|145
1628865350000|2021-08-13 14:35:50|||||||||9
1628865360000|2021-08-13 14:36:00|4463.84|4463.44|4463.97|4463.57|4463.97|4463.57|4463.84|4463.44|166
1628865370000|2021-08-13 14:36:10|||||||||167
1628865380000|2021-08-13 14:36:20|4463.72|4463.32|4463.97|4463.57|4464.22|4463.82|4463.72|4463.32|275
1628865390000|2021-08-13 14:36:30|4464.22|4463.82|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|277
1628865400000|2021-08-13 14:36:40|4464.22|4463.82|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|116
1628865410000|2021-08-13 14:36:50|4463.72|4463.32|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|374
1628865420000|2021-08-13 14:37:00|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|96
1628865430000|2021-08-13 14:37:10|4463.22|4462.82|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|480
1628865440000|2021-08-13 14:37:20|4463.34|4462.94|4463.72|4463.32|4463.72|4463.32|4463.22|4462.82|383
1628865450000|2021-08-13 14:37:30|||||||||63
1628865460000|2021-08-13 14:37:40|4463.84|4463.44|4463.97|4463.57|4464.22|4463.82|4463.84|4463.44|373
1628865470000|2021-08-13 14:37:50|4464.09|4463.69|4463.72|4463.32|4464.22|4463.82|4463.72|4463.32|165
1628865480000|2021-08-13 14:38:00|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|125
1628865490000|2021-08-13 14:38:10|4464.09|4463.69|4463.97|4463.57|4464.22|4463.82|4463.72|4463.32|212
1628865500000|2021-08-13 14:38:20|4464.09|4463.69|4464.22|4463.82|4464.22|4463.82|4464.09|4463.69|134
1628865510000|2021-08-13 14:38:30|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|307
1628865520000|2021-08-13 14:38:40|4464.34|4463.94|4464.22|4463.82|4464.34|4463.94|4464.22|4463.82|92
1628865530000|2021-08-13 14:38:50|4464.09|4463.69|4463.47|4463.07|4464.09|4463.69|4463.47|4463.07|411
1628865540000|2021-08-13 14:39:00|4463.34|4462.94|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|502
1628865550000|2021-08-13 14:39:10|4463.47|4463.07|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|172
1628865560000|2021-08-13 14:39:20|4463.34|4462.94|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|249
1628865570000|2021-08-13 14:39:30|4463.09|4462.69|4462.97|4462.57|4463.09|4462.69|4462.97|4462.57|93
1628865580000|2021-08-13 14:39:40|4463.22|4462.82|4463.22|4462.82|4463.22|4462.82|4462.97|4462.57|449
1628865590000|2021-08-13 14:39:50|4462.97|4462.57|4463.22|4462.82|4463.22|4462.82|4462.97|4462.57|189
1628865600000|2021-08-13 14:40:00|4463.47|4463.07|4463.22|4462.82|4463.47|4463.07|4462.97|4462.57|410
1628865610000|2021-08-13 14:40:10|4463.09|4462.69|4462.97|4462.57|4463.22|4462.82|4462.97|4462.57|130
1628865620000|2021-08-13 14:40:20|4462.72|4462.32|4462.72|4462.32|4462.72|4462.32|4462.72|4462.32|269
1628865630000|2021-08-13 14:40:30|4462.59|4462.19|4462.97|4462.57|4462.97|4462.57|4462.47|4462.07|563
1628865640000|2021-08-13 14:40:40|4462.84|4462.44|4462.97|4462.57|4462.97|4462.57|4462.72|4462.32|206
1628865650000|2021-08-13 14:40:50|4462.72|4462.32|4462.22|4461.82|4462.72|4462.32|4462.22|4461.82|512
1628865660000|2021-08-13 14:41:00|4462.47|4462.07|4462.47|4462.07|4462.47|4462.07|4462.22|4461.82|432
1628865670000|2021-08-13 14:41:10|4462.22|4461.82|4462.97|4462.57|4463.22|4462.82|4462.22|4461.82|412
1628865680000|2021-08-13 14:41:20|4463.09|4462.69|4462.97|4462.57|4463.22|4462.82|4462.72|4462.32|363
1628865690000|2021-08-13 14:41:30|4462.84|4462.44|4462.97|4462.57|4462.97|4462.57|4462.72|4462.32|100
1628865700000|2021-08-13 14:41:40|4462.72|4462.32|4462.72|4462.32|4462.97|4462.57|4462.72|4462.32|191
1628865710000|2021-08-13 14:41:50|4462.47|4462.07|4462.47|4462.07|4462.47|4462.07|4462.47|4462.07|155
1628865720000|2021-08-13 14:42:00|4462.72|4462.32|4462.72|4462.32|4462.72|4462.32|4462.72|4462.32|211
1628865730000|2021-08-13 14:42:10|4462.84|4462.44|4462.72|4462.32|4462.97|4462.57|4462.72|4462.32|337
1628865740000|2021-08-13 14:42:20|4462.97|4462.57|4462.97|4462.57|4462.97|4462.57|4462.72|4462.32|166
1628865750000|2021-08-13 14:42:30|4463.22|4462.82|4463.22|4462.82|4463.22|4462.82|4463.22|4462.82|46
1628865760000|2021-08-13 14:42:40|4462.97|4462.57|4462.97|4462.57|4463.22|4462.82|4462.97|4462.57|251
1628865770000|2021-08-13 14:42:50|4462.72|4462.32|4462.72|4462.32|4462.72|4462.32|4462.59|4462.19|127
1628865780000|2021-08-13 14:43:00|4462.47|4462.07|4462.47|4462.07|4462.47|4462.07|4462.47|4462.07|132
1628865790000|2021-08-13 14:43:10|4462.72|4462.32|4462.47|4462.07|4462.72|4462.32|4462.34|4461.94|252
1628865800000|2021-08-13 14:43:20|4462.72|4462.32|4462.47|4462.07|4462.72|4462.32|4462.47|4462.07|242
1628865810000|2021-08-13 14:43:30|4462.72|4462.32|4462.72|4462.32|4462.72|4462.32|4462.72|4462.32|186
1628865820000|2021-08-13 14:43:40|4462.97|4462.57|4462.97|4462.57|4462.97|4462.57|4462.97|4462.57|156
1628865830000|2021-08-13 14:43:50|4462.84|4462.44|4462.72|4462.32|4462.84|4462.44|4462.72|4462.32|97
1628865840000|2021-08-13 14:44:00|4462.47|4462.07|4462.72|4462.32|4462.72|4462.32|4462.47|4462.07|524
1628865850000|2021-08-13 14:44:10|||||||||31
1628865860000|2021-08-13 14:44:20|4462.47|4462.07|4462.72|4462.32|4462.72|4462.32|4462.47|4462.07|441
1628865870000|2021-08-13 14:44:30|4462.59|4462.19|4462.47|4462.07|4462.72|4462.32|4462.22|4461.82|266
1628865880000|2021-08-13 14:44:40|4462.34|4461.94|4462.47|4462.07|4462.47|4462.07|4462.22|4461.82|375
1628865890000|2021-08-13 14:44:50|4462.59|4462.19|4462.22|4461.82|4462.72|4462.32|4462.22|4461.82|267
1628865900000|2021-08-13 14:45:00|4462.47|4462.07|4462.72|4462.32|4462.72|4462.32|4462.47|4462.07|98
1628865910000|2021-08-13 14:45:10|4462.84|4462.44|4462.97|4462.57|4463.22|4462.82|4462.84|4462.44|238
1628865920000|2021-08-13 14:45:20|||||||||101
1628865930000|2021-08-13 14:45:30|4463.22|4462.82|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|452
1628865940000|2021-08-13 14:45:40|4462.97|4462.57|4462.97|4462.57|4463.22|4462.82|4462.97|4462.57|115
1628865950000|2021-08-13 14:45:50|4462.72|4462.32|4462.97|4462.57|4463.09|4462.69|4462.72|4462.32|326
1628865960000|2021-08-13 14:46:00|4462.84|4462.44|4462.97|4462.57|4463.09|4462.69|4462.72|4462.32|122
1628865970000|2021-08-13 14:46:10|4463.22|4462.82|4463.22|4462.82|4463.22|4462.82|4463.22|4462.82|67
1628865980000|2021-08-13 14:46:20|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|167
1628865990000|2021-08-13 14:46:30|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|199
1628866000000|2021-08-13 14:46:40|4463.84|4463.44|4463.97|4463.57|4463.97|4463.57|4463.84|4463.44|147
1628866010000|2021-08-13 14:46:50|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|339
1628866020000|2021-08-13 14:47:00|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|497
1628866030000|2021-08-13 14:47:10|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|318
1628866040000|2021-08-13 14:47:20|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|220
1628866050000|2021-08-13 14:47:30|4464.59|4464.19|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|332
1628866060000|2021-08-13 14:47:40|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|244
1628866070000|2021-08-13 14:47:50|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|392
1628866080000|2021-08-13 14:48:00|4464.72|4464.32|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|270
1628866090000|2021-08-13 14:48:10|||||||||193
1628866100000|2021-08-13 14:48:20|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|196
1628866110000|2021-08-13 14:48:30|4464.84|4464.44|4464.72|4464.32|4464.84|4464.44|4464.47|4464.07|239
1628866120000|2021-08-13 14:48:40|4464.97|4464.57|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|284
1628866130000|2021-08-13 14:48:50|4464.84|4464.44|4464.72|4464.32|4464.84|4464.44|4464.72|4464.32|61
1628866140000|2021-08-13 14:49:00|4464.47|4464.07|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|198
1628866150000|2021-08-13 14:49:10|||||||||170
1628866160000|2021-08-13 14:49:20|4464.59|4464.19|4464.47|4464.07|4464.72|4464.32|4464.34|4463.94|473
1628866170000|2021-08-13 14:49:30|4464.22|4463.82|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|139
1628866180000|2021-08-13 14:49:40|4464.34|4463.94|4463.97|4463.57|4464.34|4463.94|4463.97|4463.57|473
1628866190000|2021-08-13 14:49:50|4464.22|4463.82|4463.97|4463.57|4464.22|4463.82|4463.84|4463.44|318
1628866200000|2021-08-13 14:50:00|4464.22|4463.82|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|161
1628866210000|2021-08-13 14:50:10|4464.47|4464.07|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|171
1628866220000|2021-08-13 14:50:20|4464.34|4463.94|4464.22|4463.82|4464.47|4464.07|4463.97|4463.57|143
1628866230000|2021-08-13 14:50:30|4463.97|4463.57|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|229
1628866240000|2021-08-13 14:50:40|4464.09|4463.69|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|168
1628866250000|2021-08-13 14:50:50|4464.22|4463.82|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|255
1628866260000|2021-08-13 14:51:00|4464.09|4463.69|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|209
1628866270000|2021-08-13 14:51:10|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.09|4463.69|101
1628866280000|2021-08-13 14:51:20|4464.34|4463.94|4464.72|4464.32|4464.72|4464.32|4464.22|4463.82|217
1628866290000|2021-08-13 14:51:30|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|54
1628866300000|2021-08-13 14:51:40|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|167
1628866310000|2021-08-13 14:51:50|||||||||104
1628866320000|2021-08-13 14:52:00|4464.47|4464.07|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|253
1628866330000|2021-08-13 14:52:10|4464.59|4464.19|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|82
1628866340000|2021-08-13 14:52:20|4464.34|4463.94|4464.47|4464.07|4464.47|4464.07|4464.34|4463.94|292
1628866350000|2021-08-13 14:52:30|4464.72|4464.32|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|179
1628866360000|2021-08-13 14:52:40|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|70
1628866370000|2021-08-13 14:52:50|4464.47|4464.07|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|236
1628866380000|2021-08-13 14:53:00|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|144
1628866390000|2021-08-13 14:53:10|4463.97|4463.57|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|304
1628866400000|2021-08-13 14:53:20|4464.09|4463.69|4463.72|4463.32|4464.09|4463.69|4463.72|4463.32|178
1628866410000|2021-08-13 14:53:30|4463.97|4463.57|4463.84|4463.44|4463.97|4463.57|4463.84|4463.44|102
1628866420000|2021-08-13 14:53:40|4463.72|4463.32|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|267
1628866430000|2021-08-13 14:53:50|4464.09|4463.69|4463.97|4463.57|4464.09|4463.69|4463.97|4463.57|86
1628866440000|2021-08-13 14:54:00|4464.22|4463.82|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|109
1628866450000|2021-08-13 14:54:10|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|172
1628866460000|2021-08-13 14:54:20|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|123
1628866470000|2021-08-13 14:54:30|4463.84|4463.44|4463.22|4462.82|4463.84|4463.44|4463.22|4462.82|323
1628866480000|2021-08-13 14:54:40|4463.34|4462.94|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|402
1628866490000|2021-08-13 14:54:50|4463.34|4462.94|4463.22|4462.82|4463.47|4463.07|4462.97|4462.57|207
1628866500000|2021-08-13 14:55:00|4463.09|4462.69|4462.97|4462.57|4463.09|4462.69|4462.97|4462.57|169
1628866510000|2021-08-13 14:55:10|4463.09|4462.69|4463.22|4462.82|4463.22|4462.82|4463.09|4462.69|388
1628866520000|2021-08-13 14:55:20|4463.47|4463.07|4463.97|4463.57|4463.97|4463.57|4463.47|4463.07|487
1628866530000|2021-08-13 14:55:30|4463.84|4463.44|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|305
1628866540000|2021-08-13 14:55:40|4464.22|4463.82|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|288
1628866550000|2021-08-13 14:55:50|4464.09|4463.69|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|101
1628866560000|2021-08-13 14:56:00|4464.22|4463.82|4463.72|4463.32|4464.22|4463.82|4463.72|4463.32|358
1628866570000|2021-08-13 14:56:10|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|369
1628866580000|2021-08-13 14:56:20|4463.72|4463.32|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|477
1628866590000|2021-08-13 14:56:30|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|182
1628866600000|2021-08-13 14:56:40|4464.09|4463.69|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|150
1628866610000|2021-08-13 14:56:50|4464.09|4463.69|4464.22|4463.82|4464.22|4463.82|4464.09|4463.69|101
1628866620000|2021-08-13 14:57:00|||||||||8
1628866630000|2021-08-13 14:57:10|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|214
1628866640000|2021-08-13 14:57:20|4464.22|4463.82|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|59
1628866650000|2021-08-13 14:57:30|4464.22|4463.82|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|122
1628866660000|2021-08-13 14:57:40|4463.84|4463.44|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|207
1628866670000|2021-08-13 14:57:50|4463.97|4463.57|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|184
1628866680000|2021-08-13 14:58:00|4463.47|4463.07|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|179
1628866690000|2021-08-13 14:58:10|||||||||228
1628866700000|2021-08-13 14:58:20|4463.59|4463.19|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|335
1628866710000|2021-08-13 14:58:30|4463.59|4463.19|4463.59|4463.19|4463.72|4463.32|4463.59|4463.19|165
1628866720000|2021-08-13 14:58:40|4463.47|4463.07|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|152
1628866730000|2021-08-13 14:58:50|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|104
1628866740000|2021-08-13 14:59:00|4463.72|4463.32|4464.22|4463.82|4464.22|4463.82|4463.72|4463.32|364
1628866750000|2021-08-13 14:59:10|4464.47|4464.07|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|264
1628866760000|2021-08-13 14:59:20|4464.34|4463.94|4464.72|4464.32|4464.72|4464.32|4464.22|4463.82|277
1628866770000|2021-08-13 14:59:30|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|168
1628866780000|2021-08-13 14:59:40|4464.34|4463.94|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|250
1628866790000|2021-08-13 14:59:50|||||||||238
1628866800000|2021-08-13 15:00:00|||||||||177
1628866810000|2021-08-13 15:00:10|4464.09|4463.69|4464.47|4464.07|4464.47|4464.07|4463.97|4463.57|368
1628866820000|2021-08-13 15:00:20|4464.72|4464.32|4464.59|4464.19|4464.72|4464.32|4464.59|4464.19|164
1628866830000|2021-08-13 15:00:30|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|183
1628866840000|2021-08-13 15:00:40|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|417
1628866850000|2021-08-13 15:00:50|4464.84|4464.44|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|291
1628866860000|2021-08-13 15:01:00|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.84|4464.44|72
1628866870000|2021-08-13 15:01:10|||||||||149
1628866880000|2021-08-13 15:01:20|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|138
1628866890000|2021-08-13 15:01:30|4465.09|4464.69|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|144
1628866900000|2021-08-13 15:01:40|4464.72|4464.32|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|376
1628866910000|2021-08-13 15:01:50|||||||||88
1628866920000|2021-08-13 15:02:00|||||||||16
1628866930000|2021-08-13 15:02:10|4464.97|4464.57|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|161
1628866940000|2021-08-13 15:02:20|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|81
1628866950000|2021-08-13 15:02:30|||||||||56
1628866960000|2021-08-13 15:02:40|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.59|4464.19|145
1628866970000|2021-08-13 15:02:50|4464.84|4464.44|4465.22|4464.82|4465.22|4464.82|4464.84|4464.44|516
1628866980000|2021-08-13 15:03:00|4464.97|4464.57|4465.47|4465.07|4465.47|4465.07|4464.97|4464.57|576
1628866990000|2021-08-13 15:03:10|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|197
1628867000000|2021-08-13 15:03:20|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|22
1628867010000|2021-08-13 15:03:30|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|393
1628867020000|2021-08-13 15:03:40|||||||||261
1628867030000|2021-08-13 15:03:50|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|135
1628867040000|2021-08-13 15:04:00|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|127
1628867050000|2021-08-13 15:04:10|||||||||114
1628867060000|2021-08-13 15:04:20|||||||||47
1628867070000|2021-08-13 15:04:30|||||||||26
1628867080000|2021-08-13 15:04:40|4465.09|4464.69|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|351
1628867090000|2021-08-13 15:04:50|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|144
1628867100000|2021-08-13 15:05:00|4465.09|4464.69|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|359
1628867110000|2021-08-13 15:05:10|4465.22|4464.82|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|220
1628867120000|2021-08-13 15:05:20|4465.09|4464.69|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|136
1628867130000|2021-08-13 15:05:30|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|207
1628867140000|2021-08-13 15:05:40|4464.84|4464.44|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|275
1628867150000|2021-08-13 15:05:50|4464.97|4464.57|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|54
1628867160000|2021-08-13 15:06:00|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|55
1628867170000|2021-08-13 15:06:10|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|78
1628867180000|2021-08-13 15:06:20|4464.47|4464.07|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|407
1628867190000|2021-08-13 15:06:30|4464.72|4464.32|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|444
1628867200000|2021-08-13 15:06:40|4464.22|4463.82|4463.72|4463.32|4464.22|4463.82|4463.72|4463.32|579
1628867210000|2021-08-13 15:06:50|4463.47|4463.07|4463.47|4463.07|4463.72|4463.32|4463.47|4463.07|705
1628867220000|2021-08-13 15:07:00|4463.72|4463.32|4463.47|4463.07|4463.72|4463.32|4463.22|4462.82|470
1628867230000|2021-08-13 15:07:10|4463.72|4463.32|4464.22|4463.82|4464.22|4463.82|4463.72|4463.32|203
1628867240000|2021-08-13 15:07:20|4464.47|4464.07|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|169
1628867250000|2021-08-13 15:07:30|4464.47|4464.07|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|252
1628867260000|2021-08-13 15:07:40|||||||||248
1628867270000|2021-08-13 15:07:50|4464.09|4463.69|4464.22|4463.82|4464.22|4463.82|4464.09|4463.69|111
1628867280000|2021-08-13 15:08:00|4463.97|4463.57|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|156
1628867290000|2021-08-13 15:08:10|4464.09|4463.69|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|136
1628867300000|2021-08-13 15:08:20|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|107
1628867310000|2021-08-13 15:08:30|4463.84|4463.44|4463.72|4463.32|4463.84|4463.44|4463.72|4463.32|71
1628867320000|2021-08-13 15:08:40|4463.97|4463.57|4464.09|4463.69|4464.22|4463.82|4463.97|4463.57|200
1628867330000|2021-08-13 15:08:50|4464.22|4463.82|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|144
1628867340000|2021-08-13 15:09:00|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|306
1628867350000|2021-08-13 15:09:10|||||||||125
1628867360000|2021-08-13 15:09:20|4463.97|4463.57|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|217
1628867370000|2021-08-13 15:09:30|4463.72|4463.32|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|93
1628867380000|2021-08-13 15:09:40|4464.09|4463.69|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|171
1628867390000|2021-08-13 15:09:50|4464.22|4463.82|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|446
1628867400000|2021-08-13 15:10:00|4464.22|4463.82|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|360
1628867410000|2021-08-13 15:10:10|4463.84|4463.44|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|188
1628867420000|2021-08-13 15:10:20|4463.84|4463.44|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|244
1628867430000|2021-08-13 15:10:30|||||||||232
1628867440000|2021-08-13 15:10:40|||||||||45
1628867450000|2021-08-13 15:10:50|||||||||75
1628867460000|2021-08-13 15:11:00|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|268
1628867470000|2021-08-13 15:11:10|||||||||56
1628867480000|2021-08-13 15:11:20|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|45
1628867490000|2021-08-13 15:11:30|||||||||5
1628867500000|2021-08-13 15:11:40|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.59|4464.19|106
1628867510000|2021-08-13 15:11:50|||||||||16
1628867520000|2021-08-13 15:12:00|||||||||66
1628867530000|2021-08-13 15:12:10|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|173
1628867540000|2021-08-13 15:12:20|||||||||25
1628867550000|2021-08-13 15:12:30|||||||||16
1628867560000|2021-08-13 15:12:40|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|191
1628867570000|2021-08-13 15:12:50|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|201
1628867580000|2021-08-13 15:13:00|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|269
1628867590000|2021-08-13 15:13:10|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|213
1628867600000|2021-08-13 15:13:20|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|4465.97|4465.57|659
1628867610000|2021-08-13 15:13:30|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|471
1628867620000|2021-08-13 15:13:40|||||||||139
1628867630000|2021-08-13 15:13:50|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|129
1628867640000|2021-08-13 15:14:00|||||||||17
1628867650000|2021-08-13 15:14:10|4465.22|4464.82|4465.59|4465.19|4465.59|4465.19|4465.22|4464.82|785
1628867660000|2021-08-13 15:14:20|4465.47|4465.07|4465.47|4465.07|4465.59|4465.19|4465.47|4465.07|364
1628867670000|2021-08-13 15:14:30|4465.72|4465.32|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|152
1628867680000|2021-08-13 15:14:40|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|275
1628867690000|2021-08-13 15:14:50|4465.97|4465.57|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|319
1628867700000|2021-08-13 15:15:00|4465.97|4465.57|4466.22|4465.82|4466.22|4465.82|4465.97|4465.57|497
1628867710000|2021-08-13 15:15:10|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|4466.22|4465.82|237
1628867720000|2021-08-13 15:15:20|4466.59|4466.19|4466.22|4465.82|4466.59|4466.19|4466.22|4465.82|643
1628867730000|2021-08-13 15:15:30|4465.97|4465.57|4465.97|4465.57|4466.22|4465.82|4465.97|4465.57|708
1628867740000|2021-08-13 15:15:40|4466.22|4465.82|4465.97|4465.57|4466.22|4465.82|4465.97|4465.57|160
1628867750000|2021-08-13 15:15:50|4465.72|4465.32|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|326
1628867760000|2021-08-13 15:16:00|4465.72|4465.32|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|392
1628867770000|2021-08-13 15:16:10|4465.59|4465.19|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|271
1628867780000|2021-08-13 15:16:20|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|132
1628867790000|2021-08-13 15:16:30|4465.72|4465.32|4465.59|4465.19|4465.72|4465.32|4465.47|4465.07|464
1628867800000|2021-08-13 15:16:40|4465.47|4465.07|4465.47|4465.07|4465.59|4465.19|4465.22|4464.82|453
1628867810000|2021-08-13 15:16:50|||||||||37
1628867820000|2021-08-13 15:17:00|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|269
1628867830000|2021-08-13 15:17:10|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|128
1628867840000|2021-08-13 15:17:20|4465.22|4464.82|4465.34|4464.94|4465.47|4465.07|4465.22|4464.82|170
1628867850000|2021-08-13 15:17:30|4465.22|4464.82|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|82
1628867860000|2021-08-13 15:17:40|4465.47|4465.07|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|64
1628867870000|2021-08-13 15:17:50|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|300
1628867880000|2021-08-13 15:18:00|||||||||237
1628867890000|2021-08-13 15:18:10|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|293
1628867900000|2021-08-13 15:18:20|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|574
1628867910000|2021-08-13 15:18:30|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|154
1628867920000|2021-08-13 15:18:40|4465.72|4465.32|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|479
1628867930000|2021-08-13 15:18:50|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|196
1628867940000|2021-08-13 15:19:00|4465.59|4465.19|4465.47|4465.07|4465.59|4465.19|4465.47|4465.07|127
1628867950000|2021-08-13 15:19:10|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|307
1628867960000|2021-08-13 15:19:20|4465.47|4465.07|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|93
1628867970000|2021-08-13 15:19:30|4465.47|4465.07|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|160
1628867980000|2021-08-13 15:19:40|||||||||63
1628867990000|2021-08-13 15:19:50|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|188
1628868000000|2021-08-13 15:20:00|4465.59|4465.19|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|545
1628868010000|2021-08-13 15:20:10|4465.59|4465.19|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|214
1628868020000|2021-08-13 15:20:20|4465.22|4464.82|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|482
1628868030000|2021-08-13 15:20:30|4464.72|4464.32|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|533
1628868040000|2021-08-13 15:20:40|4464.84|4464.44|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|455
1628868050000|2021-08-13 15:20:50|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|347
1628868060000|2021-08-13 15:21:00|||||||||139
1628868070000|2021-08-13 15:21:10|4465.22|4464.82|4464.97|4464.57|4465.22|4464.82|4464.72|4464.32|296
1628868080000|2021-08-13 15:21:20|4464.84|4464.44|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|141
1628868090000|2021-08-13 15:21:30|||||||||83
1628868100000|2021-08-13 15:21:40|4464.84|4464.44|4464.72|4464.32|4464.84|4464.44|4464.72|4464.32|212
1628868110000|2021-08-13 15:21:50|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|188
1628868120000|2021-08-13 15:22:00|4464.72|4464.32|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|223
1628868130000|2021-08-13 15:22:10|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|460
1628868140000|2021-08-13 15:22:20|4464.84|4464.44|4465.22|4464.82|4465.22|4464.82|4464.72|4464.32|175
1628868150000|2021-08-13 15:22:30|4465.47|4465.07|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|297
1628868160000|2021-08-13 15:22:40|4465.47|4465.07|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|94
1628868170000|2021-08-13 15:22:50|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|75
1628868180000|2021-08-13 15:23:00|4465.22|4464.82|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|413
1628868190000|2021-08-13 15:23:10|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|179
1628868200000|2021-08-13 15:23:20|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|159
1628868210000|2021-08-13 15:23:30|4465.34|4464.94|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|142
1628868220000|2021-08-13 15:23:40|4465.34|4464.94|4465.22|4464.82|4465.34|4464.94|4465.22|4464.82|99
1628868230000|2021-08-13 15:23:50|4464.97|4464.57|4464.97|4464.57|4465.09|4464.69|4464.97|4464.57|195
1628868240000|2021-08-13 15:24:00|4464.72|4464.32|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|317
1628868250000|2021-08-13 15:24:10|||||||||86
1628868260000|2021-08-13 15:24:20|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|291
1628868270000|2021-08-13 15:24:30|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|388
1628868280000|2021-08-13 15:24:40|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|40
1628868290000|2021-08-13 15:24:50|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.59|4464.19|305
1628868300000|2021-08-13 15:25:00|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|430
1628868310000|2021-08-13 15:25:10|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|295
1628868320000|2021-08-13 15:25:20|||||||||39
1628868330000|2021-08-13 15:25:30|||||||||19
1628868340000|2021-08-13 15:25:40|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|239
1628868350000|2021-08-13 15:25:50|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|84
1628868360000|2021-08-13 15:26:00|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|283
1628868370000|2021-08-13 15:26:10|4464.84|4464.44|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|186
1628868380000|2021-08-13 15:26:20|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.84|4464.44|184
1628868390000|2021-08-13 15:26:30|4465.22|4464.82|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|146
1628868400000|2021-08-13 15:26:40|4465.09|4464.69|4465.09|4464.69|4465.09|4464.69|4465.09|4464.69|18
1628868410000|2021-08-13 15:26:50|4464.97|4464.57|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|195
1628868420000|2021-08-13 15:27:00|4465.09|4464.69|4464.97|4464.57|4465.09|4464.69|4464.97|4464.57|48
1628868430000|2021-08-13 15:27:10|4465.09|4464.69|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|316
1628868440000|2021-08-13 15:27:20|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4465.09|4464.69|82
1628868450000|2021-08-13 15:27:30|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|98
1628868460000|2021-08-13 15:27:40|4464.72|4464.32|4464.97|4464.57|4465.22|4464.82|4464.72|4464.32|368
1628868470000|2021-08-13 15:27:50|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|188
1628868480000|2021-08-13 15:28:00|4464.97|4464.57|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|221
1628868490000|2021-08-13 15:28:10|4465.09|4464.69|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|208
1628868500000|2021-08-13 15:28:20|4465.09|4464.69|4464.72|4464.32|4465.09|4464.69|4464.72|4464.32|368
1628868510000|2021-08-13 15:28:30|||||||||6
1628868520000|2021-08-13 15:28:40|4464.84|4464.44|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|171
1628868530000|2021-08-13 15:28:50|4464.47|4464.07|4464.97|4464.57|4464.97|4464.57|4464.47|4464.07|250
1628868540000|2021-08-13 15:29:00|4464.72|4464.32|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|337
1628868550000|2021-08-13 15:29:10|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4465.09|4464.69|64
1628868560000|2021-08-13 15:29:20|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|148
1628868570000|2021-08-13 15:29:30|||||||||24
1628868580000|2021-08-13 15:29:40|4465.72|4465.32|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|323
1628868590000|2021-08-13 15:29:50|4465.59|4465.19|4465.97|4465.57|4465.97|4465.57|4465.47|4465.07|255
1628868600000|2021-08-13 15:30:00|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|222
1628868610000|2021-08-13 15:30:10|4465.47|4465.07|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|320
1628868620000|2021-08-13 15:30:20|4465.47|4465.07|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|171
1628868630000|2021-08-13 15:30:30|||||||||63
1628868640000|2021-08-13 15:30:40|||||||||30
1628868650000|2021-08-13 15:30:50|||||||||12
1628868670000|2021-08-13 15:31:10|4465.97|4465.57|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|204
1628868680000|2021-08-13 15:31:20|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|95
1628868690000|2021-08-13 15:31:30|4465.84|4465.44|4465.72|4465.32|4465.84|4465.44|4465.59|4465.19|327
1628868700000|2021-08-13 15:31:40|4465.47|4465.07|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|215
1628868710000|2021-08-13 15:31:50|4465.47|4465.07|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|110
1628868720000|2021-08-13 15:32:00|4465.59|4465.19|4465.72|4465.32|4465.72|4465.32|4465.59|4465.19|117
1628868730000|2021-08-13 15:32:10|4465.59|4465.19|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|293
1628868740000|2021-08-13 15:32:20|4465.59|4465.19|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|273
1628868750000|2021-08-13 15:32:30|||||||||9
1628868760000|2021-08-13 15:32:40|4465.47|4465.07|4465.47|4465.07|4465.59|4465.19|4465.47|4465.07|93
1628868770000|2021-08-13 15:32:50|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|145
1628868780000|2021-08-13 15:33:00|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|121
1628868790000|2021-08-13 15:33:10|||||||||2
1628868800000|2021-08-13 15:33:20|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|141
1628868820000|2021-08-13 15:33:40|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|465
1628868830000|2021-08-13 15:33:50|||||||||23
1628868840000|2021-08-13 15:34:00|4465.22|4464.82|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|548
1628868850000|2021-08-13 15:34:10|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|141
1628868860000|2021-08-13 15:34:20|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|601
1628868870000|2021-08-13 15:34:30|4464.97|4464.57|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|132
1628868880000|2021-08-13 15:34:40|4464.84|4464.44|4464.72|4464.32|4464.84|4464.44|4464.72|4464.32|426
1628868890000|2021-08-13 15:34:50|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.84|4464.44|337
1628868900000|2021-08-13 15:35:00|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|199
1628868910000|2021-08-13 15:35:10|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|263
1628868920000|2021-08-13 15:35:20|||||||||147
1628868930000|2021-08-13 15:35:30|4464.59|4464.19|4464.47|4464.07|4464.59|4464.19|4464.47|4464.07|316
1628868940000|2021-08-13 15:35:40|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.59|4464.19|74
1628868950000|2021-08-13 15:35:50|||||||||63
1628868960000|2021-08-13 15:36:00|4464.97|4464.57|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|201
1628868970000|2021-08-13 15:36:10|||||||||171
1628868980000|2021-08-13 15:36:20|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|342
1628868990000|2021-08-13 15:36:30|||||||||10
1628869000000|2021-08-13 15:36:40|||||||||371
1628869010000|2021-08-13 15:36:50|||||||||10
1628869020000|2021-08-13 15:37:00|4465.09|4464.69|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|189
1628869030000|2021-08-13 15:37:10|||||||||18
1628869040000|2021-08-13 15:37:20|||||||||34
1628869050000|2021-08-13 15:37:30|4465.22|4464.82|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|248
1628869060000|2021-08-13 15:37:40|4464.72|4464.32|4464.72|4464.32|4464.84|4464.44|4464.72|4464.32|286
1628869070000|2021-08-13 15:37:50|||||||||32
1628869080000|2021-08-13 15:38:00|4464.59|4464.19|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|324
1628869090000|2021-08-13 15:38:10|||||||||17
1628869100000|2021-08-13 15:38:20|||||||||318
1628869110000|2021-08-13 15:38:30|4464.22|4463.82|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|585
1628869120000|2021-08-13 15:38:40|||||||||219
1628869130000|2021-08-13 15:38:50|4463.97|4463.57|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|633
1628869140000|2021-08-13 15:39:00|4463.84|4463.44|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|332
1628869150000|2021-08-13 15:39:10|||||||||57
1628869160000|2021-08-13 15:39:20|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|398
1628869170000|2021-08-13 15:39:30|4463.97|4463.57|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|161
1628869180000|2021-08-13 15:39:40|4464.09|4463.69|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|71
1628869190000|2021-08-13 15:39:50|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|183
1628869200000|2021-08-13 15:40:00|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|94
1628869210000|2021-08-13 15:40:10|4463.97|4463.57|4463.97|4463.57|4464.09|4463.69|4463.97|4463.57|361
1628869220000|2021-08-13 15:40:20|4464.22|4463.82|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|205
1628869230000|2021-08-13 15:40:30|4464.22|4463.82|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|51
1628869240000|2021-08-13 15:40:40|||||||||41
1628869250000|2021-08-13 15:40:50|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|123
1628869260000|2021-08-13 15:41:00|4464.84|4464.44|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|369
1628869270000|2021-08-13 15:41:10|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|117
1628869280000|2021-08-13 15:41:20|4464.72|4464.32|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|113
1628869290000|2021-08-13 15:41:30|||||||||42
1628869300000|2021-08-13 15:41:40|||||||||5
1628869310000|2021-08-13 15:41:50|||||||||19
1628869320000|2021-08-13 15:42:00|4464.59|4464.19|4464.97|4464.57|4464.97|4464.57|4464.59|4464.19|219
1628869330000|2021-08-13 15:42:10|4464.72|4464.32|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|193
1628869340000|2021-08-13 15:42:20|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.84|4464.44|93
1628869350000|2021-08-13 15:42:30|4464.84|4464.44|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|86
1628869360000|2021-08-13 15:42:40|||||||||13
1628869370000|2021-08-13 15:42:50|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|222
1628869380000|2021-08-13 15:43:00|||||||||186
1628869390000|2021-08-13 15:43:10|4465.22|4464.82|4465.22|4464.82|4465.47|4465.07|4464.97|4464.57|475
1628869400000|2021-08-13 15:43:20|4465.47|4465.07|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|597
1628869410000|2021-08-13 15:43:30|4465.59|4465.19|4465.47|4465.07|4465.59|4465.19|4465.47|4465.07|643
1628869420000|2021-08-13 15:43:40|||||||||15
1628869430000|2021-08-13 15:43:50|||||||||15
1628869440000|2021-08-13 15:44:00|4465.34|4464.94|4465.22|4464.82|4465.34|4464.94|4465.22|4464.82|323
1628869450000|2021-08-13 15:44:10|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|377
1628869460000|2021-08-13 15:44:20|||||||||9
1628869470000|2021-08-13 15:44:30|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|99
1628869480000|2021-08-13 15:44:40|||||||||4
1628869490000|2021-08-13 15:44:50|||||||||5
1628869500000|2021-08-13 15:45:00|||||||||23
1628869510000|2021-08-13 15:45:10|||||||||264
1628869520000|2021-08-13 15:45:20|||||||||4
1628869530000|2021-08-13 15:45:30|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|165
1628869540000|2021-08-13 15:45:40|4465.47|4465.07|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|236
1628869550000|2021-08-13 15:45:50|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|34
1628869560000|2021-08-13 15:46:00|4465.59|4465.19|4465.47|4465.07|4465.59|4465.19|4465.47|4465.07|106
1628869570000|2021-08-13 15:46:10|4465.22|4464.82|4465.34|4464.94|4465.47|4465.07|4465.22|4464.82|292
1628869580000|2021-08-13 15:46:20|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|103
1628869590000|2021-08-13 15:46:30|4465.34|4464.94|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|225
1628869600000|2021-08-13 15:46:40|4465.47|4465.07|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|105
1628869610000|2021-08-13 15:46:50|||||||||2
1628869620000|2021-08-13 15:47:00|4464.97|4464.57|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|382
1628869630000|2021-08-13 15:47:10|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|122
1628869640000|2021-08-13 15:47:20|4464.97|4464.57|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|127
1628869650000|2021-08-13 15:47:30|||||||||4
1628869660000|2021-08-13 15:47:40|4465.09|4464.69|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|105
1628869670000|2021-08-13 15:47:50|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.84|4464.44|248
1628869680000|2021-08-13 15:48:00|4464.72|4464.32|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|191
1628869690000|2021-08-13 15:48:10|4464.84|4464.44|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|20
1628869700000|2021-08-13 15:48:20|||||||||10
1628869710000|2021-08-13 15:48:30|||||||||1
1628869720000|2021-08-13 15:48:40|4464.97|4464.57|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|158
1628869730000|2021-08-13 15:48:50|||||||||154
1628869740000|2021-08-13 15:49:00|||||||||15
1628869750000|2021-08-13 15:49:10|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.84|4464.44|33
1628869760000|2021-08-13 15:49:20|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|39
1628869770000|2021-08-13 15:49:30|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.59|4464.19|127
1628869780000|2021-08-13 15:49:40|||||||||7
1628869790000|2021-08-13 15:49:50|||||||||28
1628869800000|2021-08-13 15:50:00|||||||||90
1628869810000|2021-08-13 15:50:10|4464.47|4464.07|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|284
1628869820000|2021-08-13 15:50:20|||||||||36
1628869830000|2021-08-13 15:50:30|||||||||15
1628869850000|2021-08-13 15:50:50|||||||||258
1628869860000|2021-08-13 15:51:00|4464.84|4464.44|4464.72|4464.32|4464.84|4464.44|4464.72|4464.32|206
1628869870000|2021-08-13 15:51:10|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|77
1628869890000|2021-08-13 15:51:30|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|113
1628869900000|2021-08-13 15:51:40|4464.34|4463.94|4464.22|4463.82|4464.34|4463.94|4464.22|4463.82|80
1628869920000|2021-08-13 15:52:00|||||||||28
1628869930000|2021-08-13 15:52:10|||||||||8
1628869940000|2021-08-13 15:52:20|||||||||5
1628869950000|2021-08-13 15:52:30|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|239
1628869960000|2021-08-13 15:52:40|||||||||1
1628869970000|2021-08-13 15:52:50|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|114
1628869980000|2021-08-13 15:53:00|4464.34|4463.94|4464.47|4464.07|4464.47|4464.07|4464.34|4463.94|81
1628869990000|2021-08-13 15:53:10|4464.34|4463.94|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|371
1628870000000|2021-08-13 15:53:20|||||||||13
1628870010000|2021-08-13 15:53:30|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|346
1628870020000|2021-08-13 15:53:40|||||||||2
1628870030000|2021-08-13 15:53:50|4464.59|4464.19|4464.47|4464.07|4464.59|4464.19|4464.47|4464.07|94
1628870040000|2021-08-13 15:54:00|4464.22|4463.82|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|563
1628870050000|2021-08-13 15:54:10|4464.22|4463.82|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|71
1628870060000|2021-08-13 15:54:20|||||||||1
1628870070000|2021-08-13 15:54:30|||||||||30
1628870080000|2021-08-13 15:54:40|||||||||1
1628870090000|2021-08-13 15:54:50|4464.22|4463.82|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|287
1628870100000|2021-08-13 15:55:00|4464.34|4463.94|4464.47|4464.07|4464.47|4464.07|4464.34|4463.94|74
1628870110000|2021-08-13 15:55:10|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|110
1628870120000|2021-08-13 15:55:20|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|77
1628870130000|2021-08-13 15:55:30|||||||||7
1628870140000|2021-08-13 15:55:40|||||||||199
1628870150000|2021-08-13 15:55:50|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.59|4464.19|38
1628870160000|2021-08-13 15:56:00|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|136
1628870170000|2021-08-13 15:56:10|4464.84|4464.44|4464.47|4464.07|4464.84|4464.44|4464.47|4464.07|124
1628870180000|2021-08-13 15:56:20|4464.34|4463.94|4464.22|4463.82|4464.34|4463.94|4464.22|4463.82|218
1628870190000|2021-08-13 15:56:30|4464.34|4463.94|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|126
1628870200000|2021-08-13 15:56:40|4464.34|4463.94|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|246
1628870210000|2021-08-13 15:56:50|||||||||1
1628870220000|2021-08-13 15:57:00|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.59|4464.19|63
1628870230000|2021-08-13 15:57:10|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|93
1628870240000|2021-08-13 15:57:20|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|44
1628870250000|2021-08-13 15:57:30|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|124
1628870260000|2021-08-13 15:57:40|||||||||28
1628870270000|2021-08-13 15:57:50|4464.59|4464.19|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|151
1628870280000|2021-08-13 15:58:00|4464.59|4464.19|4464.47|4464.07|4464.59|4464.19|4464.47|4464.07|128
1628870290000|2021-08-13 15:58:10|4464.34|4463.94|4464.22|4463.82|4464.34|4463.94|4464.22|4463.82|195
1628870300000|2021-08-13 15:58:20|||||||||11
1628870310000|2021-08-13 15:58:30|4464.47|4464.07|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|128
1628870320000|2021-08-13 15:58:40|4464.34|4463.94|4464.72|4464.32|4464.72|4464.32|4464.34|4463.94|116
1628870330000|2021-08-13 15:58:50|||||||||19
1628870340000|2021-08-13 15:59:00|4464.47|4464.07|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|172
1628870350000|2021-08-13 15:59:10|4464.47|4464.07|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|37
1628870360000|2021-08-13 15:59:20|||||||||76
1628870370000|2021-08-13 15:59:30|||||||||16
1628870380000|2021-08-13 15:59:40|4464.84|4464.44|4464.72|4464.32|4464.84|4464.44|4464.72|4464.32|300
1628870390000|2021-08-13 15:59:50|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.84|4464.44|20
1628870400000|2021-08-13 16:00:00|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|192
1628870410000|2021-08-13 16:00:10|4465.09|4464.69|4464.97|4464.57|4465.09|4464.69|4464.97|4464.57|538
1628870420000|2021-08-13 16:00:20|||||||||19
1628870430000|2021-08-13 16:00:30|||||||||38
1628870440000|2021-08-13 16:00:40|4465.22|4464.82|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|149
1628870450000|2021-08-13 16:00:50|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.09|4464.69|176
1628870460000|2021-08-13 16:01:00|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|293
1628870470000|2021-08-13 16:01:10|4465.59|4465.19|4465.72|4465.32|4465.72|4465.32|4465.59|4465.19|302
1628870480000|2021-08-13 16:01:20|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|206
1628870490000|2021-08-13 16:01:30|4465.59|4465.19|4465.72|4465.32|4465.72|4465.32|4465.59|4465.19|138
1628870500000|2021-08-13 16:01:40|||||||||68
1628870510000|2021-08-13 16:01:50|||||||||399
1628870520000|2021-08-13 16:02:00|4465.59|4465.19|4465.59|4465.19|4465.72|4465.32|4465.47|4465.07|233
1628870530000|2021-08-13 16:02:10|4465.47|4465.07|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|241
1628870540000|2021-08-13 16:02:20|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|259
1628870550000|2021-08-13 16:02:30|||||||||36
1628870560000|2021-08-13 16:02:40|4465.59|4465.19|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|271
1628870570000|2021-08-13 16:02:50|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|246
1628870580000|2021-08-13 16:03:00|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|92
1628870590000|2021-08-13 16:03:10|||||||||19
1628870600000|2021-08-13 16:03:20|||||||||155
1628870610000|2021-08-13 16:03:30|||||||||167
1628870620000|2021-08-13 16:03:40|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|189
1628870630000|2021-08-13 16:03:50|4465.72|4465.32|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|265
1628870640000|2021-08-13 16:04:00|||||||||19
1628870650000|2021-08-13 16:04:10|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|168
1628870660000|2021-08-13 16:04:20|||||||||1
1628870670000|2021-08-13 16:04:30|||||||||15
1628870680000|2021-08-13 16:04:40|4464.97|4464.57|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|371
1628870690000|2021-08-13 16:04:50|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|159
1628870700000|2021-08-13 16:05:00|||||||||45
1628870710000|2021-08-13 16:05:10|4464.97|4464.57|4464.97|4464.57|4465.09|4464.69|4464.97|4464.57|295
1628870720000|2021-08-13 16:05:20|||||||||41
1628870730000|2021-08-13 16:05:30|||||||||2
1628870740000|2021-08-13 16:05:40|||||||||9
1628870750000|2021-08-13 16:05:50|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4465.09|4464.69|248
1628870760000|2021-08-13 16:06:00|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|676
1628870770000|2021-08-13 16:06:10|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|103
1628870780000|2021-08-13 16:06:20|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|96
1628870790000|2021-08-13 16:06:30|4464.97|4464.57|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|146
1628870800000|2021-08-13 16:06:40|||||||||183
1628870810000|2021-08-13 16:06:50|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|72
1628870820000|2021-08-13 16:07:00|||||||||3
1628870830000|2021-08-13 16:07:10|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|142
1628870840000|2021-08-13 16:07:20|||||||||40
1628870850000|2021-08-13 16:07:30|||||||||12
1628870860000|2021-08-13 16:07:40|||||||||338
1628870870000|2021-08-13 16:07:50|||||||||12
1628870880000|2021-08-13 16:08:00|4465.59|4465.19|4465.72|4465.32|4465.72|4465.32|4465.59|4465.19|323
1628870890000|2021-08-13 16:08:10|4465.59|4465.19|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|202
1628870900000|2021-08-13 16:08:20|4465.59|4465.19|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|100
1628870910000|2021-08-13 16:08:30|||||||||10
1628870920000|2021-08-13 16:08:40|||||||||16
1628870930000|2021-08-13 16:08:50|||||||||14
1628870940000|2021-08-13 16:09:00|4465.47|4465.07|4465.47|4465.07|4465.59|4465.19|4465.47|4465.07|165
1628870950000|2021-08-13 16:09:10|4465.22|4464.82|4465.22|4464.82|4465.34|4464.94|4465.22|4464.82|279
1628870960000|2021-08-13 16:09:20|||||||||8
1628870970000|2021-08-13 16:09:30|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|148
1628870980000|2021-08-13 16:09:40|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|5
1628870990000|2021-08-13 16:09:50|||||||||1
1628871000000|2021-08-13 16:10:00|||||||||193
1628871010000|2021-08-13 16:10:10|||||||||12
1628871020000|2021-08-13 16:10:20|||||||||11
1628871030000|2021-08-13 16:10:30|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|206
1628871040000|2021-08-13 16:10:40|||||||||1
1628871050000|2021-08-13 16:10:50|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|409
1628871060000|2021-08-13 16:11:00|||||||||10
1628871070000|2021-08-13 16:11:10|||||||||5
1628871080000|2021-08-13 16:11:20|||||||||135
1628871090000|2021-08-13 16:11:30|||||||||21
1628871100000|2021-08-13 16:11:40|||||||||14
1628871110000|2021-08-13 16:11:50|||||||||16
1628871120000|2021-08-13 16:12:00|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|230
1628871130000|2021-08-13 16:12:10|4465.47|4465.07|4465.47|4465.07|4465.59|4465.19|4465.47|4465.07|177
1628871140000|2021-08-13 16:12:20|||||||||5
1628871150000|2021-08-13 16:12:30|||||||||4
1628871160000|2021-08-13 16:12:40|||||||||12
1628871170000|2021-08-13 16:12:50|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|209
1628871180000|2021-08-13 16:13:00|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|68
1628871190000|2021-08-13 16:13:10|||||||||5
1628871200000|2021-08-13 16:13:20|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|265
1628871210000|2021-08-13 16:13:30|||||||||12
1628871220000|2021-08-13 16:13:40|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|132
1628871230000|2021-08-13 16:13:50|||||||||63
1628871240000|2021-08-13 16:14:00|||||||||16
1628871250000|2021-08-13 16:14:10|||||||||10
1628871260000|2021-08-13 16:14:20|4465.34|4464.94|4465.22|4464.82|4465.34|4464.94|4465.22|4464.82|70
1628871270000|2021-08-13 16:14:30|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|94
1628871280000|2021-08-13 16:14:40|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|187
1628871290000|2021-08-13 16:14:50|4465.34|4464.94|4465.22|4464.82|4465.34|4464.94|4465.22|4464.82|57
1628871300000|2021-08-13 16:15:00|||||||||5
1628871310000|2021-08-13 16:15:10|||||||||3
1628871320000|2021-08-13 16:15:20|4465.34|4464.94|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|372
1628871330000|2021-08-13 16:15:30|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|56
1628871340000|2021-08-13 16:15:40|||||||||9
1628871350000|2021-08-13 16:15:50|||||||||11
1628871360000|2021-08-13 16:16:00|4465.22|4464.82|4465.22|4464.82|4465.34|4464.94|4465.22|4464.82|244
1628871370000|2021-08-13 16:16:10|4465.34|4464.94|4465.34|4464.94|4465.47|4465.07|4465.34|4464.94|143
1628871380000|2021-08-13 16:16:20|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|135
1628871390000|2021-08-13 16:16:30|4465.34|4464.94|4465.22|4464.82|4465.34|4464.94|4465.22|4464.82|68
1628871400000|2021-08-13 16:16:40|||||||||5
1628871410000|2021-08-13 16:16:50|||||||||11
1628871420000|2021-08-13 16:17:00|||||||||5
1628871430000|2021-08-13 16:17:10|||||||||32
1628871440000|2021-08-13 16:17:20|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|187
1628871450000|2021-08-13 16:17:30|||||||||96
1628871460000|2021-08-13 16:17:40|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.09|4464.69|715
1628871470000|2021-08-13 16:17:50|||||||||32
1628871480000|2021-08-13 16:18:00|4465.34|4464.94|4465.22|4464.82|4465.34|4464.94|4465.22|4464.82|212
1628871490000|2021-08-13 16:18:10|||||||||52
1628871500000|2021-08-13 16:18:20|4464.97|4464.57|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|433
1628871510000|2021-08-13 16:18:30|||||||||48
1628871520000|2021-08-13 16:18:40|||||||||5
1628871530000|2021-08-13 16:18:50|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|211
1628871540000|2021-08-13 16:19:00|||||||||41
1628871550000|2021-08-13 16:19:10|4464.84|4464.44|4464.72|4464.32|4464.84|4464.44|4464.72|4464.32|106
1628871560000|2021-08-13 16:19:20|||||||||6
1628871570000|2021-08-13 16:19:30|||||||||193
1628871580000|2021-08-13 16:19:40|4464.47|4464.07|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|206
1628871590000|2021-08-13 16:19:50|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|366
1628871600000|2021-08-13 16:20:00|4464.34|4463.94|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|153
1628871610000|2021-08-13 16:20:10|4464.34|4463.94|4464.22|4463.82|4464.34|4463.94|4464.22|4463.82|166
1628871620000|2021-08-13 16:20:20|||||||||68
1628871630000|2021-08-13 16:20:30|4464.34|4463.94|4464.72|4464.32|4464.72|4464.32|4464.34|4463.94|549
1628871640000|2021-08-13 16:20:40|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.59|4464.19|128
1628871650000|2021-08-13 16:20:50|4464.47|4464.07|4464.47|4464.07|4464.59|4464.19|4464.47|4464.07|80
1628871660000|2021-08-13 16:21:00|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.59|4464.19|24
1628871670000|2021-08-13 16:21:10|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|353
1628871680000|2021-08-13 16:21:20|||||||||15
1628871690000|2021-08-13 16:21:30|||||||||19
1628871700000|2021-08-13 16:21:40|4465.09|4464.69|4464.97|4464.57|4465.09|4464.69|4464.97|4464.57|132
1628871710000|2021-08-13 16:21:50|4465.09|4464.69|4464.97|4464.57|4465.09|4464.69|4464.97|4464.57|70
1628871720000|2021-08-13 16:22:00|4465.09|4464.69|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|69
1628871730000|2021-08-13 16:22:10|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.84|4464.44|86
1628871740000|2021-08-13 16:22:20|||||||||1
1628871760000|2021-08-13 16:22:40|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|125
1628871770000|2021-08-13 16:22:50|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|166
1628871780000|2021-08-13 16:23:00|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|25
1628871790000|2021-08-13 16:23:10|4465.09|4464.69|4464.97|4464.57|4465.09|4464.69|4464.97|4464.57|107
1628871800000|2021-08-13 16:23:20|||||||||3
1628871810000|2021-08-13 16:23:30|4464.84|4464.44|4464.72|4464.32|4464.84|4464.44|4464.72|4464.32|96
1628871820000|2021-08-13 16:23:40|||||||||11
1628871830000|2021-08-13 16:23:50|4464.47|4464.07|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|195
1628871840000|2021-08-13 16:24:00|||||||||88
1628871850000|2021-08-13 16:24:10|||||||||69
1628871860000|2021-08-13 16:24:20|||||||||110
1628871870000|2021-08-13 16:24:30|||||||||54
1628871880000|2021-08-13 16:24:40|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.59|4464.19|59
1628871890000|2021-08-13 16:24:50|||||||||87
1628871900000|2021-08-13 16:25:00|4464.84|4464.44|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|250
1628871910000|2021-08-13 16:25:10|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|161
1628871920000|2021-08-13 16:25:20|4464.59|4464.19|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|109
1628871930000|2021-08-13 16:25:30|4464.59|4464.19|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|93
1628871940000|2021-08-13 16:25:40|||||||||24
1628871950000|2021-08-13 16:25:50|4464.72|4464.32|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|123
1628871960000|2021-08-13 16:26:00|4464.59|4464.19|4464.47|4464.07|4464.59|4464.19|4464.47|4464.07|33
1628871970000|2021-08-13 16:26:10|||||||||1
1628871980000|2021-08-13 16:26:20|4464.72|4464.32|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|188
1628871990000|2021-08-13 16:26:30|||||||||3
1628872000000|2021-08-13 16:26:40|||||||||3
1628872010000|2021-08-13 16:26:50|||||||||2
1628872020000|2021-08-13 16:27:00|||||||||9
1628872030000|2021-08-13 16:27:10|||||||||2
1628872040000|2021-08-13 16:27:20|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|132
1628872050000|2021-08-13 16:27:30|4464.47|4464.07|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|292
1628872060000|2021-08-13 16:27:40|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|203
1628872070000|2021-08-13 16:27:50|4464.97|4464.57|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|176
1628872080000|2021-08-13 16:28:00|||||||||41
1628872090000|2021-08-13 16:28:10|||||||||63
1628872100000|2021-08-13 16:28:20|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|67
1628872110000|2021-08-13 16:28:30|||||||||218
1628872120000|2021-08-13 16:28:40|||||||||29
1628872140000|2021-08-13 16:29:00|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|155
1628872150000|2021-08-13 16:29:10|4464.59|4464.19|4464.47|4464.07|4464.59|4464.19|4464.47|4464.07|55
1628872170000|2021-08-13 16:29:30|||||||||5
1628872180000|2021-08-13 16:29:40|||||||||3
1628872190000|2021-08-13 16:29:50|4464.72|4464.32|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|184
1628872200000|2021-08-13 16:30:00|4464.72|4464.32|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|379
1628872210000|2021-08-13 16:30:10|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|100
1628872220000|2021-08-13 16:30:20|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|283
1628872230000|2021-08-13 16:30:30|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|188
1628872240000|2021-08-13 16:30:40|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.84|4464.44|25
1628872250000|2021-08-13 16:30:50|||||||||11
1628872260000|2021-08-13 16:31:00|||||||||13
1628872270000|2021-08-13 16:31:10|4465.09|4464.69|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|231
1628872280000|2021-08-13 16:31:20|4465.09|4464.69|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|85
1628872290000|2021-08-13 16:31:30|||||||||27
1628872300000|2021-08-13 16:31:40|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|51
1628872310000|2021-08-13 16:31:50|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|61
1628872320000|2021-08-13 16:32:00|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|397
1628872330000|2021-08-13 16:32:10|4464.34|4463.94|4464.22|4463.82|4464.34|4463.94|4464.22|4463.82|97
1628872340000|2021-08-13 16:32:20|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.34|4463.94|111
1628872350000|2021-08-13 16:32:30|||||||||52
1628872360000|2021-08-13 16:32:40|4464.22|4463.82|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|200
1628872370000|2021-08-13 16:32:50|4464.34|4463.94|4464.22|4463.82|4464.34|4463.94|4464.22|4463.82|89
1628872380000|2021-08-13 16:33:00|||||||||17
1628872390000|2021-08-13 16:33:10|||||||||8
1628872400000|2021-08-13 16:33:20|4463.97|4463.57|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|803
1628872410000|2021-08-13 16:33:30|||||||||78
1628872420000|2021-08-13 16:33:40|||||||||123
1628872430000|2021-08-13 16:33:50|4463.47|4463.07|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|289
1628872440000|2021-08-13 16:34:00|4463.47|4463.07|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|203
1628872450000|2021-08-13 16:34:10|||||||||72
1628872460000|2021-08-13 16:34:20|4463.59|4463.19|4463.72|4463.32|4463.72|4463.32|4463.59|4463.19|394
1628872470000|2021-08-13 16:34:30|4463.47|4463.07|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|93
1628872480000|2021-08-13 16:34:40|4463.47|4463.07|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|520
1628872490000|2021-08-13 16:34:50|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|34
1628872500000|2021-08-13 16:35:00|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|323
1628872510000|2021-08-13 16:35:10|4463.47|4463.07|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|188
1628872520000|2021-08-13 16:35:20|||||||||17
1628872530000|2021-08-13 16:35:30|4463.84|4463.44|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|359
1628872540000|2021-08-13 16:35:40|||||||||31
1628872550000|2021-08-13 16:35:50|||||||||19
1628872560000|2021-08-13 16:36:00|4463.84|4463.44|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|214
1628872570000|2021-08-13 16:36:10|||||||||12
1628872580000|2021-08-13 16:36:20|4463.59|4463.19|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|189
1628872590000|2021-08-13 16:36:30|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|402
1628872600000|2021-08-13 16:36:40|||||||||6
1628872610000|2021-08-13 16:36:50|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|82
1628872620000|2021-08-13 16:37:00|4463.84|4463.44|4463.72|4463.32|4463.84|4463.44|4463.72|4463.32|132
1628872640000|2021-08-13 16:37:20|||||||||19
1628872650000|2021-08-13 16:37:30|||||||||14
1628872660000|2021-08-13 16:37:40|4463.47|4463.07|4463.47|4463.07|4463.72|4463.32|4463.47|4463.07|436
1628872670000|2021-08-13 16:37:50|4463.72|4463.32|4463.47|4463.07|4463.72|4463.32|4463.47|4463.07|125
1628872680000|2021-08-13 16:38:00|||||||||11
1628872690000|2021-08-13 16:38:10|||||||||84
1628872700000|2021-08-13 16:38:20|||||||||30
1628872710000|2021-08-13 16:38:30|||||||||100
1628872720000|2021-08-13 16:38:40|||||||||36
1628872730000|2021-08-13 16:38:50|||||||||123
1628872740000|2021-08-13 16:39:00|4463.22|4462.82|4463.47|4463.07|4463.47|4463.07|4463.22|4462.82|339
1628872750000|2021-08-13 16:39:10|4463.59|4463.19|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|381
1628872760000|2021-08-13 16:39:20|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|73
1628872770000|2021-08-13 16:39:30|4463.34|4462.94|4463.47|4463.07|4463.47|4463.07|4463.22|4462.82|363
1628872780000|2021-08-13 16:39:40|4463.34|4462.94|4463.47|4463.07|4463.47|4463.07|4463.22|4462.82|45
1628872790000|2021-08-13 16:39:50|4463.72|4463.32|4463.47|4463.07|4463.72|4463.32|4463.47|4463.07|149
1628872800000|2021-08-13 16:40:00|||||||||15
1628872810000|2021-08-13 16:40:10|||||||||17
1628872820000|2021-08-13 16:40:20|||||||||10
1628872830000|2021-08-13 16:40:30|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|283
1628872840000|2021-08-13 16:40:40|||||||||23
1628872850000|2021-08-13 16:40:50|4463.59|4463.19|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|369
1628872860000|2021-08-13 16:41:00|4463.47|4463.07|4463.47|4463.07|4463.72|4463.32|4463.47|4463.07|150
1628872870000|2021-08-13 16:41:10|4463.59|4463.19|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|166
1628872880000|2021-08-13 16:41:20|||||||||2
1628872890000|2021-08-13 16:41:30|||||||||2
1628872900000|2021-08-13 16:41:40|||||||||4
1628872910000|2021-08-13 16:41:50|4463.97|4463.57|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|138
1628872920000|2021-08-13 16:42:00|4463.84|4463.44|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|155
1628872930000|2021-08-13 16:42:10|||||||||28
1628872940000|2021-08-13 16:42:20|||||||||8
1628872950000|2021-08-13 16:42:30|||||||||20
1628872960000|2021-08-13 16:42:40|||||||||64
1628872970000|2021-08-13 16:42:50|||||||||200
1628872980000|2021-08-13 16:43:00|||||||||35
1628872990000|2021-08-13 16:43:10|4463.97|4463.57|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|193
1628873000000|2021-08-13 16:43:20|||||||||27
1628873010000|2021-08-13 16:43:30|||||||||12
1628873020000|2021-08-13 16:43:40|4463.47|4463.07|4463.47|4463.07|4463.72|4463.32|4463.47|4463.07|199
1628873030000|2021-08-13 16:43:50|||||||||5
1628873040000|2021-08-13 16:44:00|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|196
1628873050000|2021-08-13 16:44:10|||||||||9
1628873060000|2021-08-13 16:44:20|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|218
1628873070000|2021-08-13 16:44:30|||||||||133
1628873080000|2021-08-13 16:44:40|4463.72|4463.32|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|67
1628873090000|2021-08-13 16:44:50|||||||||12
1628873100000|2021-08-13 16:45:00|||||||||15
1628873110000|2021-08-13 16:45:10|4464.09|4463.69|4463.97|4463.57|4464.09|4463.69|4463.97|4463.57|307
1628873120000|2021-08-13 16:45:20|4464.09|4463.69|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|101
1628873130000|2021-08-13 16:45:30|||||||||6
1628873140000|2021-08-13 16:45:40|||||||||12
1628873150000|2021-08-13 16:45:50|4464.09|4463.69|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|192
1628873160000|2021-08-13 16:46:00|4464.09|4463.69|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|192
1628873170000|2021-08-13 16:46:10|||||||||30
1628873180000|2021-08-13 16:46:20|||||||||1
1628873190000|2021-08-13 16:46:30|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|206
1628873200000|2021-08-13 16:46:40|4464.34|4463.94|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|139
1628873210000|2021-08-13 16:46:50|||||||||61
1628873220000|2021-08-13 16:47:00|||||||||1
1628873230000|2021-08-13 16:47:10|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|379
1628873240000|2021-08-13 16:47:20|||||||||1
1628873250000|2021-08-13 16:47:30|||||||||1
1628873260000|2021-08-13 16:47:40|||||||||26
1628873270000|2021-08-13 16:47:50|||||||||7
1628873280000|2021-08-13 16:48:00|||||||||96
1628873290000|2021-08-13 16:48:10|4464.34|4463.94|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|69
1628873300000|2021-08-13 16:48:20|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|58
1628873310000|2021-08-13 16:48:30|||||||||22
1628873320000|2021-08-13 16:48:40|4464.34|4463.94|4464.47|4464.07|4464.47|4464.07|4464.34|4463.94|281
1628873330000|2021-08-13 16:48:50|||||||||92
1628873340000|2021-08-13 16:49:00|4464.59|4464.19|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|454
1628873350000|2021-08-13 16:49:10|4464.59|4464.19|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|131
1628873360000|2021-08-13 16:49:20|||||||||2
1628873370000|2021-08-13 16:49:30|||||||||9
1628873380000|2021-08-13 16:49:40|4464.34|4463.94|4464.22|4463.82|4464.34|4463.94|4464.22|4463.82|77
1628873390000|2021-08-13 16:49:50|4464.47|4464.07|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|183
1628873400000|2021-08-13 16:50:00|||||||||240
1628873410000|2021-08-13 16:50:10|||||||||9
1628873420000|2021-08-13 16:50:20|4463.97|4463.57|4463.97|4463.57|4464.09|4463.69|4463.97|4463.57|197
1628873430000|2021-08-13 16:50:30|4464.09|4463.69|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|194
1628873440000|2021-08-13 16:50:40|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|172
1628873450000|2021-08-13 16:50:50|4463.97|4463.57|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|148
1628873460000|2021-08-13 16:51:00|||||||||11
1628873470000|2021-08-13 16:51:10|||||||||1
1628873480000|2021-08-13 16:51:20|4464.09|4463.69|4463.97|4463.57|4464.09|4463.69|4463.97|4463.57|159
1628873490000|2021-08-13 16:51:30|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|81
1628873500000|2021-08-13 16:51:40|||||||||27
1628873510000|2021-08-13 16:51:50|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|113
1628873520000|2021-08-13 16:52:00|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|236
1628873530000|2021-08-13 16:52:10|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|143
1628873540000|2021-08-13 16:52:20|4464.22|4463.82|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|133
1628873550000|2021-08-13 16:52:30|4464.34|4463.94|4464.72|4464.32|4464.72|4464.32|4464.34|4463.94|207
1628873560000|2021-08-13 16:52:40|||||||||73
1628873570000|2021-08-13 16:52:50|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|113
1628873580000|2021-08-13 16:53:00|||||||||25
1628873590000|2021-08-13 16:53:10|4464.22|4463.82|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|413
1628873600000|2021-08-13 16:53:20|4464.34|4463.94|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|135
1628873610000|2021-08-13 16:53:30|||||||||16
1628873620000|2021-08-13 16:53:40|4464.72|4464.32|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|200
1628873630000|2021-08-13 16:53:50|4464.72|4464.32|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|373
1628873640000|2021-08-13 16:54:00|4464.84|4464.44|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|96
1628873650000|2021-08-13 16:54:10|4464.84|4464.44|4464.72|4464.32|4464.84|4464.44|4464.72|4464.32|196
1628873660000|2021-08-13 16:54:20|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.84|4464.44|257
1628873670000|2021-08-13 16:54:30|4464.72|4464.32|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|43
1628873680000|2021-08-13 16:54:40|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.84|4464.44|95
1628873690000|2021-08-13 16:54:50|||||||||15
1628873700000|2021-08-13 16:55:00|||||||||13
1628873710000|2021-08-13 16:55:10|||||||||8
1628873720000|2021-08-13 16:55:20|4465.22|4464.82|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|768
1628873730000|2021-08-13 16:55:30|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4465.09|4464.69|281
1628873740000|2021-08-13 16:55:40|||||||||65
1628873750000|2021-08-13 16:55:50|||||||||16
1628873760000|2021-08-13 16:56:00|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|510
1628873770000|2021-08-13 16:56:10|||||||||10
1628873780000|2021-08-13 16:56:20|||||||||24
1628873790000|2021-08-13 16:56:30|||||||||39
1628873800000|2021-08-13 16:56:40|||||||||7
1628873810000|2021-08-13 16:56:50|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|645
1628873820000|2021-08-13 16:57:00|||||||||14
1628873830000|2021-08-13 16:57:10|4465.47|4465.07|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|157
1628873840000|2021-08-13 16:57:20|||||||||38
1628873850000|2021-08-13 16:57:30|4465.34|4464.94|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|172
1628873860000|2021-08-13 16:57:40|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|121
1628873870000|2021-08-13 16:57:50|||||||||41
1628873880000|2021-08-13 16:58:00|||||||||147
1628873890000|2021-08-13 16:58:10|||||||||4
1628873900000|2021-08-13 16:58:20|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|312
1628873910000|2021-08-13 16:58:30|4465.59|4465.19|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|508
1628873920000|2021-08-13 16:58:40|4465.59|4465.19|4465.72|4465.32|4465.72|4465.32|4465.59|4465.19|166
1628873930000|2021-08-13 16:58:50|||||||||81
1628873940000|2021-08-13 16:59:00|4465.47|4465.07|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|225
1628873950000|2021-08-13 16:59:10|||||||||31
1628873960000|2021-08-13 16:59:20|||||||||26
1628873970000|2021-08-13 16:59:30|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|301
1628873980000|2021-08-13 16:59:40|||||||||23
1628873990000|2021-08-13 16:59:50|||||||||4
1628874000000|2021-08-13 17:00:00|||||||||47
1628874010000|2021-08-13 17:00:10|||||||||13
1628874020000|2021-08-13 17:00:20|||||||||3
1628874030000|2021-08-13 17:00:30|||||||||17
1628874040000|2021-08-13 17:00:40|||||||||8
1628874050000|2021-08-13 17:00:50|||||||||24
1628874060000|2021-08-13 17:01:00|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|376
1628874070000|2021-08-13 17:01:10|||||||||28
1628874080000|2021-08-13 17:01:20|||||||||22
1628874090000|2021-08-13 17:01:30|||||||||53
1628874100000|2021-08-13 17:01:40|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|237
1628874110000|2021-08-13 17:01:50|||||||||41
1628874120000|2021-08-13 17:02:00|||||||||58
1628874130000|2021-08-13 17:02:10|||||||||9
1628874140000|2021-08-13 17:02:20|||||||||14
1628874150000|2021-08-13 17:02:30|||||||||6
1628874160000|2021-08-13 17:02:40|||||||||12
1628874170000|2021-08-13 17:02:50|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.84|4464.44|174
1628874180000|2021-08-13 17:03:00|||||||||12
1628874190000|2021-08-13 17:03:10|||||||||16
1628874200000|2021-08-13 17:03:20|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|267
1628874210000|2021-08-13 17:03:30|||||||||37
1628874220000|2021-08-13 17:03:40|||||||||59
1628874230000|2021-08-13 17:03:50|4464.59|4464.19|4464.59|4464.19|4464.59|4464.19|4464.59|4464.19|118
1628874240000|2021-08-13 17:04:00|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|227
1628874250000|2021-08-13 17:04:10|||||||||465
1628874260000|2021-08-13 17:04:20|||||||||61
1628874270000|2021-08-13 17:04:30|||||||||88
1628874280000|2021-08-13 17:04:40|4464.59|4464.19|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|444
1628874290000|2021-08-13 17:04:50|||||||||310
1628874300000|2021-08-13 17:05:00|||||||||82
1628874310000|2021-08-13 17:05:10|||||||||70
1628874320000|2021-08-13 17:05:20|||||||||325
1628874330000|2021-08-13 17:05:30|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|100
1628874340000|2021-08-13 17:05:40|||||||||103
1628874350000|2021-08-13 17:05:50|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|333
1628874360000|2021-08-13 17:06:00|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|299
1628874370000|2021-08-13 17:06:10|4463.97|4463.57|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|168
1628874380000|2021-08-13 17:06:20|4463.97|4463.57|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|265
1628874390000|2021-08-13 17:06:30|||||||||33
1628874400000|2021-08-13 17:06:40|||||||||53
1628874410000|2021-08-13 17:06:50|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|443
1628874420000|2021-08-13 17:07:00|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|22
1628874430000|2021-08-13 17:07:10|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|211
1628874440000|2021-08-13 17:07:20|4464.09|4463.69|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|259
1628874450000|2021-08-13 17:07:30|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|305
1628874460000|2021-08-13 17:07:40|4463.72|4463.32|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|403
1628874470000|2021-08-13 17:07:50|||||||||36
1628874480000|2021-08-13 17:08:00|||||||||6
1628874490000|2021-08-13 17:08:10|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.84|4463.44|156
1628874500000|2021-08-13 17:08:20|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|306
1628874510000|2021-08-13 17:08:30|4464.34|4463.94|4464.47|4464.07|4464.47|4464.07|4464.34|4463.94|99
1628874520000|2021-08-13 17:08:40|||||||||4
1628874530000|2021-08-13 17:08:50|||||||||9
1628874540000|2021-08-13 17:09:00|4464.59|4464.19|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|544
1628874550000|2021-08-13 17:09:10|||||||||30
1628874560000|2021-08-13 17:09:20|||||||||43
1628874570000|2021-08-13 17:09:30|4464.34|4463.94|4464.22|4463.82|4464.34|4463.94|4464.22|4463.82|64
1628874580000|2021-08-13 17:09:40|4464.34|4463.94|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|211
1628874590000|2021-08-13 17:09:50|4464.34|4463.94|4464.47|4464.07|4464.47|4464.07|4464.34|4463.94|67
1628874600000|2021-08-13 17:10:00|4464.34|4463.94|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|76
1628874610000|2021-08-13 17:10:10|4464.34|4463.94|4464.22|4463.82|4464.34|4463.94|4464.22|4463.82|40
1628874620000|2021-08-13 17:10:20|4464.09|4463.69|4464.22|4463.82|4464.22|4463.82|4464.09|4463.69|64
1628874630000|2021-08-13 17:10:30|||||||||2
1628874640000|2021-08-13 17:10:40|||||||||5
1628874660000|2021-08-13 17:11:00|||||||||21
1628874670000|2021-08-13 17:11:10|||||||||1
1628874680000|2021-08-13 17:11:20|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|67
1628874690000|2021-08-13 17:11:30|4464.34|4463.94|4464.47|4464.07|4464.47|4464.07|4464.34|4463.94|89
1628874700000|2021-08-13 17:11:40|4464.34|4463.94|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|65
1628874720000|2021-08-13 17:12:00|||||||||23
1628874730000|2021-08-13 17:12:10|4464.34|4463.94|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|144
1628874740000|2021-08-13 17:12:20|4464.34|4463.94|4463.97|4463.57|4464.34|4463.94|4463.97|4463.57|94
1628874750000|2021-08-13 17:12:30|4464.09|4463.69|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|48
1628874760000|2021-08-13 17:12:40|||||||||35
1628874770000|2021-08-13 17:12:50|||||||||6
1628874780000|2021-08-13 17:13:00|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.34|4463.94|143
1628874790000|2021-08-13 17:13:10|4464.72|4464.32|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|102
1628874800000|2021-08-13 17:13:20|4464.72|4464.32|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|337
1628874810000|2021-08-13 17:13:30|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.59|4464.19|74
1628874820000|2021-08-13 17:13:40|||||||||1
1628874830000|2021-08-13 17:13:50|||||||||7
1628874840000|2021-08-13 17:14:00|||||||||127
1628874850000|2021-08-13 17:14:10|||||||||36
1628874860000|2021-08-13 17:14:20|||||||||11
1628874870000|2021-08-13 17:14:30|||||||||3
1628874880000|2021-08-13 17:14:40|||||||||1
1628874890000|2021-08-13 17:14:50|||||||||6
1628874900000|2021-08-13 17:15:00|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|96
1628874910000|2021-08-13 17:15:10|||||||||52
1628874920000|2021-08-13 17:15:20|||||||||12
1628874930000|2021-08-13 17:15:30|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|435
1628874940000|2021-08-13 17:15:40|||||||||8
1628874950000|2021-08-13 17:15:50|||||||||316
1628874960000|2021-08-13 17:16:00|||||||||95
1628874970000|2021-08-13 17:16:10|||||||||4
1628874980000|2021-08-13 17:16:20|||||||||29
1628874990000|2021-08-13 17:16:30|||||||||18
1628875000000|2021-08-13 17:16:40|||||||||17
1628875010000|2021-08-13 17:16:50|4465.47|4465.07|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|352
1628875020000|2021-08-13 17:17:00|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|334
1628875030000|2021-08-13 17:17:10|4465.34|4464.94|4465.22|4464.82|4465.34|4464.94|4465.22|4464.82|64
1628875040000|2021-08-13 17:17:20|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|172
1628875050000|2021-08-13 17:17:30|4465.34|4464.94|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|73
1628875060000|2021-08-13 17:17:40|4465.34|4464.94|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|106
1628875070000|2021-08-13 17:17:50|||||||||9
1628875080000|2021-08-13 17:18:00|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|56
1628875090000|2021-08-13 17:18:10|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|73
1628875100000|2021-08-13 17:18:20|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|183
1628875110000|2021-08-13 17:18:30|||||||||57
1628875120000|2021-08-13 17:18:40|||||||||1
1628875130000|2021-08-13 17:18:50|||||||||6
1628875140000|2021-08-13 17:19:00|||||||||19
1628875150000|2021-08-13 17:19:10|||||||||16
1628875160000|2021-08-13 17:19:20|||||||||112
1628875170000|2021-08-13 17:19:30|||||||||16
1628875180000|2021-08-13 17:19:40|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|280
1628875190000|2021-08-13 17:19:50|4465.59|4465.19|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|83
1628875200000|2021-08-13 17:20:00|4465.59|4465.19|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|282
1628875210000|2021-08-13 17:20:10|||||||||199
1628875220000|2021-08-13 17:20:20|||||||||13
1628875230000|2021-08-13 17:20:30|||||||||83
1628875240000|2021-08-13 17:20:40|||||||||21
1628875250000|2021-08-13 17:20:50|||||||||91
1628875260000|2021-08-13 17:21:00|||||||||14
1628875270000|2021-08-13 17:21:10|||||||||7
1628875280000|2021-08-13 17:21:20|||||||||8
1628875290000|2021-08-13 17:21:30|||||||||7
1628875310000|2021-08-13 17:21:50|||||||||19
1628875320000|2021-08-13 17:22:00|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|241
1628875330000|2021-08-13 17:22:10|||||||||15
1628875340000|2021-08-13 17:22:20|||||||||6
1628875350000|2021-08-13 17:22:30|||||||||1
1628875360000|2021-08-13 17:22:40|||||||||9
1628875370000|2021-08-13 17:22:50|||||||||5
1628875380000|2021-08-13 17:23:00|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|158
1628875390000|2021-08-13 17:23:10|||||||||26
1628875400000|2021-08-13 17:23:20|||||||||21
1628875410000|2021-08-13 17:23:30|4465.09|4464.69|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|430
1628875420000|2021-08-13 17:23:40|||||||||7
1628875430000|2021-08-13 17:23:50|4465.22|4464.82|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|204
1628875440000|2021-08-13 17:24:00|||||||||51
1628875450000|2021-08-13 17:24:10|||||||||3
1628875460000|2021-08-13 17:24:20|||||||||10
1628875470000|2021-08-13 17:24:30|||||||||12
1628875480000|2021-08-13 17:24:40|||||||||13
1628875490000|2021-08-13 17:24:50|4464.72|4464.32|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|348
1628875500000|2021-08-13 17:25:00|||||||||12
1628875510000|2021-08-13 17:25:10|||||||||53
1628875520000|2021-08-13 17:25:20|||||||||5
1628875530000|2021-08-13 17:25:30|||||||||102
1628875540000|2021-08-13 17:25:40|||||||||59
1628875550000|2021-08-13 17:25:50|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4465.09|4464.69|213
1628875560000|2021-08-13 17:26:00|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4465.09|4464.69|100
1628875570000|2021-08-13 17:26:10|||||||||5
1628875580000|2021-08-13 17:26:20|||||||||30
1628875590000|2021-08-13 17:26:30|||||||||114
1628875600000|2021-08-13 17:26:40|4465.34|4464.94|4465.22|4464.82|4465.34|4464.94|4465.22|4464.82|72
1628875620000|2021-08-13 17:27:00|||||||||122
1628875630000|2021-08-13 17:27:10|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|448
1628875640000|2021-08-13 17:27:20|||||||||189
1628875650000|2021-08-13 17:27:30|||||||||3
1628875660000|2021-08-13 17:27:40|||||||||11
1628875670000|2021-08-13 17:27:50|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|233
1628875680000|2021-08-13 17:28:00|||||||||27
1628875690000|2021-08-13 17:28:10|||||||||22
1628875700000|2021-08-13 17:28:20|||||||||2
1628875710000|2021-08-13 17:28:30|||||||||41
1628875720000|2021-08-13 17:28:40|||||||||1
1628875730000|2021-08-13 17:28:50|4465.22|4464.82|4465.22|4464.82|4465.34|4464.94|4465.22|4464.82|143
1628875740000|2021-08-13 17:29:00|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|25
1628875760000|2021-08-13 17:29:20|||||||||2
1628875770000|2021-08-13 17:29:30|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|187
1628875780000|2021-08-13 17:29:40|||||||||6
1628875790000|2021-08-13 17:29:50|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|60
1628875800000|2021-08-13 17:30:00|4465.34|4464.94|4465.22|4464.82|4465.34|4464.94|4465.22|4464.82|100
1628875810000|2021-08-13 17:30:10|||||||||30
1628875820000|2021-08-13 17:30:20|||||||||36
1628875830000|2021-08-13 17:30:30|||||||||1
1628875840000|2021-08-13 17:30:40|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|228
1628875850000|2021-08-13 17:30:50|||||||||4
1628875860000|2021-08-13 17:31:00|||||||||12
1628875870000|2021-08-13 17:31:10|||||||||5
1628875880000|2021-08-13 17:31:20|||||||||117
1628875890000|2021-08-13 17:31:30|4465.59|4465.19|4465.47|4465.07|4465.59|4465.19|4465.47|4465.07|190
1628875900000|2021-08-13 17:31:40|||||||||35
1628875910000|2021-08-13 17:31:50|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|366
1628875920000|2021-08-13 17:32:00|||||||||11
1628875930000|2021-08-13 17:32:10|4465.59|4465.19|4465.47|4465.07|4465.59|4465.19|4465.47|4465.07|50
1628875940000|2021-08-13 17:32:20|||||||||178
1628875950000|2021-08-13 17:32:30|||||||||7
1628875960000|2021-08-13 17:32:40|||||||||7
1628875970000|2021-08-13 17:32:50|||||||||15
1628875980000|2021-08-13 17:33:00|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|97
1628875990000|2021-08-13 17:33:10|||||||||15
1628876000000|2021-08-13 17:33:20|||||||||21
1628876010000|2021-08-13 17:33:30|||||||||3
1628876020000|2021-08-13 17:33:40|||||||||19
1628876030000|2021-08-13 17:33:50|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4465.09|4464.69|184
1628876040000|2021-08-13 17:34:00|||||||||4
1628876050000|2021-08-13 17:34:10|||||||||256
1628876060000|2021-08-13 17:34:20|||||||||20
1628876070000|2021-08-13 17:34:30|||||||||40
1628876080000|2021-08-13 17:34:40|||||||||2
1628876090000|2021-08-13 17:34:50|||||||||2
1628876100000|2021-08-13 17:35:00|||||||||7
1628876110000|2021-08-13 17:35:10|||||||||18
1628876120000|2021-08-13 17:35:20|4464.97|4464.57|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|124
1628876130000|2021-08-13 17:35:30|||||||||3
1628876140000|2021-08-13 17:35:40|||||||||6
1628876150000|2021-08-13 17:35:50|||||||||2
1628876160000|2021-08-13 17:36:00|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|231
1628876170000|2021-08-13 17:36:10|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|177
1628876180000|2021-08-13 17:36:20|||||||||5
1628876190000|2021-08-13 17:36:30|||||||||12
1628876200000|2021-08-13 17:36:40|||||||||51
1628876210000|2021-08-13 17:36:50|||||||||8
1628876220000|2021-08-13 17:37:00|4465.47|4465.07|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|202
1628876230000|2021-08-13 17:37:10|||||||||3
1628876240000|2021-08-13 17:37:20|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|68
1628876250000|2021-08-13 17:37:30|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|262
1628876260000|2021-08-13 17:37:40|4465.47|4465.07|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|201
1628876270000|2021-08-13 17:37:50|||||||||14
1628876280000|2021-08-13 17:38:00|4465.59|4465.19|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|408
1628876290000|2021-08-13 17:38:10|||||||||26
1628876300000|2021-08-13 17:38:20|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|133
1628876310000|2021-08-13 17:38:30|||||||||87
1628876320000|2021-08-13 17:38:40|||||||||28
1628876330000|2021-08-13 17:38:50|||||||||32
1628876340000|2021-08-13 17:39:00|4465.72|4465.32|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|167
1628876350000|2021-08-13 17:39:10|||||||||11
1628876370000|2021-08-13 17:39:30|||||||||14
1628876380000|2021-08-13 17:39:40|||||||||44
1628876390000|2021-08-13 17:39:50|||||||||8
1628876400000|2021-08-13 17:40:00|||||||||91
1628876410000|2021-08-13 17:40:10|4466.09|4465.69|4466.22|4465.82|4466.22|4465.82|4465.97|4465.57|435
1628876420000|2021-08-13 17:40:20|||||||||141
1628876430000|2021-08-13 17:40:30|||||||||14
1628876440000|2021-08-13 17:40:40|||||||||15
1628876450000|2021-08-13 17:40:50|||||||||12
1628876460000|2021-08-13 17:41:00|||||||||221
1628876470000|2021-08-13 17:41:10|||||||||5
1628876480000|2021-08-13 17:41:20|4466.34|4465.94|4466.47|4466.07|4466.47|4466.07|4466.34|4465.94|140
1628876490000|2021-08-13 17:41:30|||||||||288
1628876500000|2021-08-13 17:41:40|4466.72|4466.32|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|413
1628876510000|2021-08-13 17:41:50|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|694
1628876520000|2021-08-13 17:42:00|4467.22|4466.82|4467.22|4466.82|4467.22|4466.82|4467.22|4466.82|559
1628876530000|2021-08-13 17:42:10|||||||||72
1628876540000|2021-08-13 17:42:20|4467.47|4467.07|4467.47|4467.07|4467.47|4467.07|4467.47|4467.07|104
1628876550000|2021-08-13 17:42:30|4467.59|4467.19|4467.47|4467.07|4467.59|4467.19|4467.47|4467.07|587
1628876560000|2021-08-13 17:42:40|||||||||66
1628876570000|2021-08-13 17:42:50|4467.72|4467.32|4467.72|4467.32|4467.72|4467.32|4467.72|4467.32|168
1628876580000|2021-08-13 17:43:00|4467.47|4467.07|4467.47|4467.07|4467.47|4467.07|4467.47|4467.07|184
1628876590000|2021-08-13 17:43:10|||||||||67
1628876600000|2021-08-13 17:43:20|||||||||15
1628876610000|2021-08-13 17:43:30|4467.72|4467.32|4467.47|4467.07|4467.72|4467.32|4467.47|4467.07|381
1628876620000|2021-08-13 17:43:40|4467.34|4466.94|4467.22|4466.82|4467.47|4467.07|4467.22|4466.82|362
1628876630000|2021-08-13 17:43:50|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|109
1628876640000|2021-08-13 17:44:00|4466.72|4466.32|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|331
1628876650000|2021-08-13 17:44:10|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|232
1628876660000|2021-08-13 17:44:20|||||||||17
1628876670000|2021-08-13 17:44:30|4466.72|4466.32|4466.72|4466.32|4466.72|4466.32|4466.72|4466.32|172
1628876680000|2021-08-13 17:44:40|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|289
1628876690000|2021-08-13 17:44:50|||||||||7
1628876700000|2021-08-13 17:45:00|4466.72|4466.32|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|126
1628876710000|2021-08-13 17:45:10|4467.22|4466.82|4466.97|4466.57|4467.22|4466.82|4466.84|4466.44|848
1628876720000|2021-08-13 17:45:20|4466.84|4466.44|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|200
1628876730000|2021-08-13 17:45:30|||||||||89
1628876740000|2021-08-13 17:45:40|4466.72|4466.32|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|63
1628876750000|2021-08-13 17:45:50|4467.22|4466.82|4467.22|4466.82|4467.22|4466.82|4467.22|4466.82|29
1628876760000|2021-08-13 17:46:00|||||||||4
1628876770000|2021-08-13 17:46:10|||||||||9
1628876780000|2021-08-13 17:46:20|||||||||9
1628876790000|2021-08-13 17:46:30|||||||||7
1628876800000|2021-08-13 17:46:40|||||||||40
1628876810000|2021-08-13 17:46:50|4467.47|4467.07|4467.47|4467.07|4467.47|4467.07|4467.47|4467.07|310
1628876820000|2021-08-13 17:47:00|4467.72|4467.32|4467.72|4467.32|4467.72|4467.32|4467.72|4467.32|412
1628876830000|2021-08-13 17:47:10|4467.47|4467.07|4467.47|4467.07|4467.47|4467.07|4467.47|4467.07|142
1628876840000|2021-08-13 17:47:20|4467.72|4467.32|4467.47|4467.07|4467.72|4467.32|4467.47|4467.07|272
1628876850000|2021-08-13 17:47:30|||||||||14
1628876860000|2021-08-13 17:47:40|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|3325
1628876870000|2021-08-13 17:47:50|||||||||236
1628876880000|2021-08-13 17:48:00|4467.22|4466.82|4466.97|4466.57|4467.22|4466.82|4466.97|4466.57|487
1628876890000|2021-08-13 17:48:10|4466.84|4466.44|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|308
1628876900000|2021-08-13 17:48:20|4466.84|4466.44|4466.72|4466.32|4466.84|4466.44|4466.72|4466.32|99
1628876910000|2021-08-13 17:48:30|||||||||203
1628876920000|2021-08-13 17:48:40|||||||||180
1628876930000|2021-08-13 17:48:50|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|285
1628876940000|2021-08-13 17:49:00|||||||||10
1628876950000|2021-08-13 17:49:10|||||||||23
1628876960000|2021-08-13 17:49:20|4466.72|4466.32|4466.72|4466.32|4466.72|4466.32|4466.72|4466.32|92
1628876970000|2021-08-13 17:49:30|||||||||196
1628876980000|2021-08-13 17:49:40|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|165
1628876990000|2021-08-13 17:49:50|||||||||23
1628877000000|2021-08-13 17:50:00|4466.72|4466.32|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|231
1628877010000|2021-08-13 17:50:10|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|32
1628877020000|2021-08-13 17:50:20|4466.72|4466.32|4466.72|4466.32|4466.72|4466.32|4466.72|4466.32|164
1628877030000|2021-08-13 17:50:30|4466.97|4466.57|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|71
1628877040000|2021-08-13 17:50:40|4466.84|4466.44|4466.72|4466.32|4466.84|4466.44|4466.72|4466.32|53
1628877050000|2021-08-13 17:50:50|||||||||11
1628877060000|2021-08-13 17:51:00|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|112
1628877070000|2021-08-13 17:51:10|||||||||170
1628877080000|2021-08-13 17:51:20|||||||||6
1628877090000|2021-08-13 17:51:30|||||||||273
1628877100000|2021-08-13 17:51:40|||||||||17
1628877110000|2021-08-13 17:51:50|||||||||84
1628877120000|2021-08-13 17:52:00|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|256
1628877130000|2021-08-13 17:52:10|||||||||15
1628877140000|2021-08-13 17:52:20|||||||||40
1628877150000|2021-08-13 17:52:30|||||||||46
1628877160000|2021-08-13 17:52:40|||||||||43
1628877170000|2021-08-13 17:52:50|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|1156
1628877180000|2021-08-13 17:53:00|||||||||99
1628877190000|2021-08-13 17:53:10|||||||||11
1628877200000|2021-08-13 17:53:20|4466.72|4466.32|4466.72|4466.32|4466.72|4466.32|4466.72|4466.32|247
1628877210000|2021-08-13 17:53:30|||||||||2
1628877220000|2021-08-13 17:53:40|||||||||19
1628877230000|2021-08-13 17:53:50|||||||||126
1628877240000|2021-08-13 17:54:00|4466.84|4466.44|4466.72|4466.32|4466.84|4466.44|4466.47|4466.07|600
1628877250000|2021-08-13 17:54:10|4466.59|4466.19|4466.72|4466.32|4466.72|4466.32|4466.47|4466.07|206
1628877260000|2021-08-13 17:54:20|||||||||58
1628877270000|2021-08-13 17:54:30|4466.84|4466.44|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|390
1628877280000|2021-08-13 17:54:40|4466.84|4466.44|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|112
1628877290000|2021-08-13 17:54:50|||||||||2
1628877300000|2021-08-13 17:55:00|||||||||4
1628877310000|2021-08-13 17:55:10|||||||||26
1628877320000|2021-08-13 17:55:20|4466.72|4466.32|4466.72|4466.32|4466.72|4466.32|4466.72|4466.32|87
1628877330000|2021-08-13 17:55:30|||||||||20
1628877340000|2021-08-13 17:55:40|4466.47|4466.07|4466.47|4466.07|4466.72|4466.32|4466.47|4466.07|234
1628877350000|2021-08-13 17:55:50|4466.59|4466.19|4466.47|4466.07|4466.72|4466.32|4466.47|4466.07|123
1628877360000|2021-08-13 17:56:00|4466.72|4466.32|4466.72|4466.32|4466.72|4466.32|4466.59|4466.19|180
1628877370000|2021-08-13 17:56:10|||||||||7
1628877380000|2021-08-13 17:56:20|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|59
1628877390000|2021-08-13 17:56:30|||||||||33
1628877400000|2021-08-13 17:56:40|4466.84|4466.44|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|266
1628877410000|2021-08-13 17:56:50|4466.84|4466.44|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|160
1628877420000|2021-08-13 17:57:00|||||||||16
1628877430000|2021-08-13 17:57:10|||||||||26
1628877440000|2021-08-13 17:57:20|4466.59|4466.19|4466.47|4466.07|4466.72|4466.32|4466.47|4466.07|378
1628877450000|2021-08-13 17:57:30|||||||||27
1628877460000|2021-08-13 17:57:40|4466.59|4466.19|4466.47|4466.07|4466.59|4466.19|4466.47|4466.07|51
1628877470000|2021-08-13 17:57:50|||||||||11
1628877480000|2021-08-13 17:58:00|||||||||14
1628877490000|2021-08-13 17:58:10|4466.59|4466.19|4466.72|4466.32|4466.72|4466.32|4466.47|4466.07|304
1628877500000|2021-08-13 17:58:20|||||||||11
1628877510000|2021-08-13 17:58:30|||||||||18
1628877520000|2021-08-13 17:58:40|||||||||40
1628877530000|2021-08-13 17:58:50|||||||||5
1628877540000|2021-08-13 17:59:00|4466.84|4466.44|4466.72|4466.32|4466.84|4466.44|4466.72|4466.32|59
1628877550000|2021-08-13 17:59:10|4466.47|4466.07|4466.72|4466.32|4466.72|4466.32|4466.47|4466.07|311
1628877560000|2021-08-13 17:59:20|||||||||13
1628877570000|2021-08-13 17:59:30|4466.84|4466.44|4466.72|4466.32|4466.84|4466.44|4466.72|4466.32|93
1628877580000|2021-08-13 17:59:40|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|100
1628877590000|2021-08-13 17:59:50|||||||||10
1628877600000|2021-08-13 18:00:00|4466.72|4466.32|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|210
1628877610000|2021-08-13 18:00:10|4466.84|4466.44|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|502
1628877620000|2021-08-13 18:00:20|4466.84|4466.44|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|145
1628877630000|2021-08-13 18:00:30|4466.84|4466.44|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|179
1628877640000|2021-08-13 18:00:40|4466.97|4466.57|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|92
1628877650000|2021-08-13 18:00:50|||||||||4
1628877660000|2021-08-13 18:01:00|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|316
1628877670000|2021-08-13 18:01:10|4466.34|4465.94|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|368
1628877680000|2021-08-13 18:01:20|4466.47|4466.07|4466.22|4465.82|4466.47|4466.07|4465.97|4465.57|333
1628877690000|2021-08-13 18:01:30|4466.09|4465.69|4465.97|4465.57|4466.09|4465.69|4465.97|4465.57|77
1628877700000|2021-08-13 18:01:40|4466.09|4465.69|4466.22|4465.82|4466.22|4465.82|4465.97|4465.57|289
1628877710000|2021-08-13 18:01:50|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|143
1628877720000|2021-08-13 18:02:00|4466.22|4465.82|4466.47|4466.07|4466.47|4466.07|4466.22|4465.82|239
1628877730000|2021-08-13 18:02:10|||||||||96
1628877740000|2021-08-13 18:02:20|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|53
1628877750000|2021-08-13 18:02:30|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|91
1628877760000|2021-08-13 18:02:40|4466.34|4465.94|4466.47|4466.07|4466.47|4466.07|4466.34|4465.94|113
1628877770000|2021-08-13 18:02:50|4466.22|4465.82|4466.47|4466.07|4466.47|4466.07|4466.22|4465.82|171
1628877780000|2021-08-13 18:03:00|||||||||22
1628877790000|2021-08-13 18:03:10|4466.34|4465.94|4466.47|4466.07|4466.47|4466.07|4466.22|4465.82|45
1628877800000|2021-08-13 18:03:20|||||||||49
1628877810000|2021-08-13 18:03:30|4466.59|4466.19|4466.72|4466.32|4466.72|4466.32|4466.59|4466.19|144
1628877820000|2021-08-13 18:03:40|4466.97|4466.57|4466.97|4466.57|4467.22|4466.82|4466.97|4466.57|495
1628877830000|2021-08-13 18:03:50|||||||||17
1628877840000|2021-08-13 18:04:00|||||||||13
1628877850000|2021-08-13 18:04:10|||||||||442
1628877860000|2021-08-13 18:04:20|||||||||22
1628877870000|2021-08-13 18:04:30|4467.09|4466.69|4466.97|4466.57|4467.09|4466.69|4466.97|4466.57|345
1628877880000|2021-08-13 18:04:40|||||||||29
1628877890000|2021-08-13 18:04:50|4466.72|4466.32|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|367
1628877900000|2021-08-13 18:05:00|4466.72|4466.32|4466.72|4466.32|4466.84|4466.44|4466.72|4466.32|105
1628877910000|2021-08-13 18:05:10|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|29
1628877920000|2021-08-13 18:05:20|||||||||24
1628877930000|2021-08-13 18:05:30|||||||||7
1628877940000|2021-08-13 18:05:40|||||||||4
1628877950000|2021-08-13 18:05:50|||||||||7
1628877960000|2021-08-13 18:06:00|4466.84|4466.44|4466.72|4466.32|4466.84|4466.44|4466.72|4466.32|144
1628877970000|2021-08-13 18:06:10|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|70
1628877980000|2021-08-13 18:06:20|4466.72|4466.32|4466.72|4466.32|4466.72|4466.32|4466.72|4466.32|46
1628877990000|2021-08-13 18:06:30|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|262
1628878000000|2021-08-13 18:06:40|||||||||34
1628878010000|2021-08-13 18:06:50|4466.59|4466.19|4466.72|4466.32|4466.72|4466.32|4466.59|4466.19|133
1628878020000|2021-08-13 18:07:00|||||||||13
1628878030000|2021-08-13 18:07:10|||||||||89
1628878040000|2021-08-13 18:07:20|||||||||3
1628878050000|2021-08-13 18:07:30|||||||||4
1628878060000|2021-08-13 18:07:40|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|64
1628878070000|2021-08-13 18:07:50|||||||||68
1628878080000|2021-08-13 18:08:00|||||||||152
1628878090000|2021-08-13 18:08:10|||||||||4
1628878100000|2021-08-13 18:08:20|||||||||1
1628878110000|2021-08-13 18:08:30|||||||||179
1628878120000|2021-08-13 18:08:40|||||||||21
1628878130000|2021-08-13 18:08:50|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|88
1628878140000|2021-08-13 18:09:00|4466.47|4466.07|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|216
1628878150000|2021-08-13 18:09:10|4466.47|4466.07|4466.72|4466.32|4466.72|4466.32|4466.47|4466.07|201
1628878160000|2021-08-13 18:09:20|4466.59|4466.19|4466.72|4466.32|4466.72|4466.32|4466.59|4466.19|144
1628878170000|2021-08-13 18:09:30|||||||||236
1628878180000|2021-08-13 18:09:40|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|97
1628878190000|2021-08-13 18:09:50|||||||||8
1628878200000|2021-08-13 18:10:00|||||||||131
1628878210000|2021-08-13 18:10:10|4466.84|4466.44|4466.97|4466.57|4466.97|4466.57|4466.84|4466.44|263
1628878220000|2021-08-13 18:10:20|4466.72|4466.32|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|155
1628878230000|2021-08-13 18:10:30|||||||||11
1628878240000|2021-08-13 18:10:40|||||||||4
1628878250000|2021-08-13 18:10:50|4466.97|4466.57|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|158
1628878260000|2021-08-13 18:11:00|||||||||14
1628878270000|2021-08-13 18:11:10|||||||||11
1628878280000|2021-08-13 18:11:20|||||||||6
1628878290000|2021-08-13 18:11:30|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|37
1628878300000|2021-08-13 18:11:40|4466.84|4466.44|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|232
1628878310000|2021-08-13 18:11:50|4466.84|4466.44|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|111
1628878320000|2021-08-13 18:12:00|||||||||29
1628878330000|2021-08-13 18:12:10|4466.84|4466.44|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|101
1628878340000|2021-08-13 18:12:20|||||||||5
1628878350000|2021-08-13 18:12:30|||||||||17
1628878360000|2021-08-13 18:12:40|||||||||3
1628878370000|2021-08-13 18:12:50|||||||||5
1628878380000|2021-08-13 18:13:00|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|126
1628878390000|2021-08-13 18:13:10|4466.84|4466.44|4466.97|4466.57|4466.97|4466.57|4466.84|4466.44|161
1628878400000|2021-08-13 18:13:20|||||||||53
1628878410000|2021-08-13 18:13:30|4466.84|4466.44|4466.72|4466.32|4466.84|4466.44|4466.72|4466.32|48
1628878420000|2021-08-13 18:13:40|||||||||7
1628878430000|2021-08-13 18:13:50|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|170
1628878440000|2021-08-13 18:14:00|||||||||8
1628878450000|2021-08-13 18:14:10|4466.84|4466.44|4466.72|4466.32|4466.84|4466.44|4466.72|4466.32|125
1628878460000|2021-08-13 18:14:20|||||||||3
1628878470000|2021-08-13 18:14:30|4466.84|4466.44|4466.72|4466.32|4466.84|4466.44|4466.72|4466.32|99
1628878480000|2021-08-13 18:14:40|4466.84|4466.44|4466.97|4466.57|4466.97|4466.57|4466.84|4466.44|60
1628878490000|2021-08-13 18:14:50|4466.84|4466.44|4466.97|4466.57|4466.97|4466.57|4466.84|4466.44|124
1628878500000|2021-08-13 18:15:00|4466.72|4466.32|4466.72|4466.32|4466.72|4466.32|4466.72|4466.32|162
1628878510000|2021-08-13 18:15:10|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|58
1628878520000|2021-08-13 18:15:20|||||||||13
1628878530000|2021-08-13 18:15:30|||||||||3
1628878540000|2021-08-13 18:15:40|4466.72|4466.32|4466.72|4466.32|4466.97|4466.57|4466.72|4466.32|289
1628878550000|2021-08-13 18:15:50|||||||||127
1628878560000|2021-08-13 18:16:00|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|4466.97|4466.57|13
1628878570000|2021-08-13 18:16:10|4467.09|4466.69|4467.22|4466.82|4467.22|4466.82|4467.09|4466.69|114
1628878580000|2021-08-13 18:16:20|4467.09|4466.69|4467.22|4466.82|4467.22|4466.82|4466.97|4466.57|533
1628878590000|2021-08-13 18:16:30|4467.09|4466.69|4466.97|4466.57|4467.09|4466.69|4466.97|4466.57|46
1628878600000|2021-08-13 18:16:40|||||||||175
1628878610000|2021-08-13 18:16:50|||||||||6
1628878620000|2021-08-13 18:17:00|||||||||4
1628878630000|2021-08-13 18:17:10|||||||||12
1628878640000|2021-08-13 18:17:20|||||||||1
1628878650000|2021-08-13 18:17:30|||||||||11
1628878660000|2021-08-13 18:17:40|4466.84|4466.44|4466.72|4466.32|4466.84|4466.44|4466.72|4466.32|136
1628878670000|2021-08-13 18:17:50|||||||||52
1628878680000|2021-08-13 18:18:00|||||||||51
1628878690000|2021-08-13 18:18:10|||||||||42
1628878700000|2021-08-13 18:18:20|4466.47|4466.07|4466.72|4466.32|4466.72|4466.32|4466.47|4466.07|424
1628878710000|2021-08-13 18:18:30|||||||||6
1628878720000|2021-08-13 18:18:40|||||||||3
1628878730000|2021-08-13 18:18:50|||||||||1
1628878740000|2021-08-13 18:19:00|||||||||95
1628878750000|2021-08-13 18:19:10|4466.59|4466.19|4466.72|4466.32|4466.72|4466.32|4466.47|4466.07|184
1628878760000|2021-08-13 18:19:20|||||||||5
1628878770000|2021-08-13 18:19:30|4466.59|4466.19|4466.72|4466.32|4466.72|4466.32|4466.59|4466.19|165
1628878780000|2021-08-13 18:19:40|||||||||2
1628878790000|2021-08-13 18:19:50|||||||||1
1628878800000|2021-08-13 18:20:00|||||||||19
1628878810000|2021-08-13 18:20:10|4466.59|4466.19|4466.47|4466.07|4466.59|4466.19|4466.47|4466.07|178
1628878820000|2021-08-13 18:20:20|||||||||29
1628878830000|2021-08-13 18:20:30|||||||||21
1628878840000|2021-08-13 18:20:40|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|529
1628878850000|2021-08-13 18:20:50|4466.34|4465.94|4466.47|4466.07|4466.47|4466.07|4466.22|4465.82|180
1628878860000|2021-08-13 18:21:00|||||||||124
1628878870000|2021-08-13 18:21:10|4466.22|4465.82|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|225
1628878880000|2021-08-13 18:21:20|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|4466.22|4465.82|132
1628878890000|2021-08-13 18:21:30|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|66
1628878900000|2021-08-13 18:21:40|||||||||20
1628878910000|2021-08-13 18:21:50|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|633
1628878920000|2021-08-13 18:22:00|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|148
1628878930000|2021-08-13 18:22:10|4466.34|4465.94|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|498
1628878940000|2021-08-13 18:22:20|4466.34|4465.94|4466.47|4466.07|4466.47|4466.07|4466.34|4465.94|68
1628878950000|2021-08-13 18:22:30|||||||||3
1628878960000|2021-08-13 18:22:40|||||||||18
1628878970000|2021-08-13 18:22:50|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|206
1628878980000|2021-08-13 18:23:00|||||||||7
1628878990000|2021-08-13 18:23:10|4465.97|4465.57|4466.22|4465.82|4466.22|4465.82|4465.97|4465.57|240
1628879000000|2021-08-13 18:23:20|||||||||16
1628879010000|2021-08-13 18:23:30|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|157
1628879020000|2021-08-13 18:23:40|||||||||11
1628879030000|2021-08-13 18:23:50|||||||||15
1628879040000|2021-08-13 18:24:00|||||||||43
1628879050000|2021-08-13 18:24:10|||||||||21
1628879060000|2021-08-13 18:24:20|||||||||553
1628879070000|2021-08-13 18:24:30|||||||||46
1628879080000|2021-08-13 18:24:40|||||||||14
1628879090000|2021-08-13 18:24:50|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|4465.97|4465.57|299
1628879100000|2021-08-13 18:25:00|4465.97|4465.57|4465.97|4465.57|4466.22|4465.82|4465.97|4465.57|439
1628879110000|2021-08-13 18:25:10|4466.09|4465.69|4465.97|4465.57|4466.22|4465.82|4465.97|4465.57|318
1628879120000|2021-08-13 18:25:20|||||||||6
1628879130000|2021-08-13 18:25:30|||||||||9
1628879140000|2021-08-13 18:25:40|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|238
1628879150000|2021-08-13 18:25:50|||||||||248
1628879160000|2021-08-13 18:26:00|||||||||4
1628879170000|2021-08-13 18:26:10|||||||||4
1628879180000|2021-08-13 18:26:20|||||||||5
1628879190000|2021-08-13 18:26:30|||||||||2
1628879200000|2021-08-13 18:26:40|||||||||16
1628879210000|2021-08-13 18:26:50|||||||||12
1628879220000|2021-08-13 18:27:00|||||||||9
1628879230000|2021-08-13 18:27:10|||||||||34
1628879240000|2021-08-13 18:27:20|||||||||1
1628879250000|2021-08-13 18:27:30|||||||||1
1628879260000|2021-08-13 18:27:40|||||||||7
1628879270000|2021-08-13 18:27:50|||||||||183
1628879280000|2021-08-13 18:28:00|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|93
1628879290000|2021-08-13 18:28:10|||||||||17
1628879300000|2021-08-13 18:28:20|||||||||3
1628879310000|2021-08-13 18:28:30|||||||||12
1628879320000|2021-08-13 18:28:40|4465.72|4465.32|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|763
1628879330000|2021-08-13 18:28:50|||||||||7
1628879340000|2021-08-13 18:29:00|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|218
1628879350000|2021-08-13 18:29:10|4465.84|4465.44|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|150
1628879360000|2021-08-13 18:29:20|||||||||9
1628879370000|2021-08-13 18:29:30|||||||||29
1628879380000|2021-08-13 18:29:40|||||||||10
1628879390000|2021-08-13 18:29:50|||||||||330
1628879400000|2021-08-13 18:30:00|4465.84|4465.44|4465.72|4465.32|4465.84|4465.44|4465.72|4465.32|69
1628879410000|2021-08-13 18:30:10|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|345
1628879420000|2021-08-13 18:30:20|4465.84|4465.44|4465.72|4465.32|4465.84|4465.44|4465.72|4465.32|51
1628879430000|2021-08-13 18:30:30|||||||||209
1628879440000|2021-08-13 18:30:40|||||||||72
1628879450000|2021-08-13 18:30:50|||||||||15
1628879460000|2021-08-13 18:31:00|||||||||53
1628879470000|2021-08-13 18:31:10|||||||||15
1628879480000|2021-08-13 18:31:20|||||||||97
1628879490000|2021-08-13 18:31:30|||||||||498
1628879500000|2021-08-13 18:31:40|||||||||45
1628879510000|2021-08-13 18:31:50|||||||||49
1628879520000|2021-08-13 18:32:00|||||||||99
1628879530000|2021-08-13 18:32:10|||||||||113
1628879540000|2021-08-13 18:32:20|||||||||213
1628879550000|2021-08-13 18:32:30|||||||||247
1628879560000|2021-08-13 18:32:40|4465.59|4465.19|4465.22|4464.82|4465.59|4465.19|4465.22|4464.82|1181
1628879570000|2021-08-13 18:32:50|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|223
1628879580000|2021-08-13 18:33:00|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|452
1628879590000|2021-08-13 18:33:10|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|305
1628879600000|2021-08-13 18:33:20|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|420
1628879610000|2021-08-13 18:33:30|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|201
1628879620000|2021-08-13 18:33:40|4465.34|4464.94|4465.22|4464.82|4465.34|4464.94|4465.22|4464.82|163
1628879630000|2021-08-13 18:33:50|||||||||162
1628879640000|2021-08-13 18:34:00|4465.47|4465.07|4465.34|4464.94|4465.47|4465.07|4465.22|4464.82|292
1628879650000|2021-08-13 18:34:10|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|69
1628879660000|2021-08-13 18:34:20|||||||||58
1628879670000|2021-08-13 18:34:30|||||||||282
1628879680000|2021-08-13 18:34:40|||||||||614
1628879690000|2021-08-13 18:34:50|||||||||5
1628879700000|2021-08-13 18:35:00|||||||||42
1628879710000|2021-08-13 18:35:10|||||||||23
1628879720000|2021-08-13 18:35:20|||||||||52
1628879730000|2021-08-13 18:35:30|||||||||54
1628879740000|2021-08-13 18:35:40|||||||||37
1628879750000|2021-08-13 18:35:50|||||||||23
1628879760000|2021-08-13 18:36:00|||||||||240
1628879770000|2021-08-13 18:36:10|||||||||22
1628879780000|2021-08-13 18:36:20|||||||||4
1628879790000|2021-08-13 18:36:30|||||||||38
1628879800000|2021-08-13 18:36:40|||||||||108
1628879810000|2021-08-13 18:36:50|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|724
1628879820000|2021-08-13 18:37:00|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|605
1628879830000|2021-08-13 18:37:10|||||||||257
1628879840000|2021-08-13 18:37:20|||||||||5
1628879850000|2021-08-13 18:37:30|||||||||61
1628879860000|2021-08-13 18:37:40|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|1561
1628879870000|2021-08-13 18:37:50|4464.97|4464.57|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|222
1628879880000|2021-08-13 18:38:00|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|232
1628879890000|2021-08-13 18:38:10|||||||||37
1628879900000|2021-08-13 18:38:20|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|361
1628879910000|2021-08-13 18:38:30|4464.84|4464.44|4464.72|4464.32|4464.84|4464.44|4464.72|4464.32|147
1628879920000|2021-08-13 18:38:40|||||||||38
1628879930000|2021-08-13 18:38:50|||||||||1
1628879940000|2021-08-13 18:39:00|4464.47|4464.07|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|414
1628879950000|2021-08-13 18:39:10|4464.34|4463.94|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|368
1628879960000|2021-08-13 18:39:20|||||||||369
1628879970000|2021-08-13 18:39:30|||||||||8
1628879980000|2021-08-13 18:39:40|||||||||65
1628879990000|2021-08-13 18:39:50|||||||||236
1628880000000|2021-08-13 18:40:00|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|884
1628880010000|2021-08-13 18:40:10|4464.09|4463.69|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|715
1628880020000|2021-08-13 18:40:20|4463.97|4463.57|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|430
1628880030000|2021-08-13 18:40:30|||||||||20
1628880040000|2021-08-13 18:40:40|||||||||112
1628880050000|2021-08-13 18:40:50|||||||||57
1628880060000|2021-08-13 18:41:00|4463.72|4463.32|4463.47|4463.07|4463.72|4463.32|4463.47|4463.07|615
1628880070000|2021-08-13 18:41:10|4463.22|4462.82|4463.22|4462.82|4463.22|4462.82|4463.22|4462.82|315
1628880080000|2021-08-13 18:41:20|4462.97|4462.57|4462.97|4462.57|4462.97|4462.57|4462.97|4462.57|411
1628880090000|2021-08-13 18:41:30|4462.72|4462.32|4462.97|4462.57|4462.97|4462.57|4462.72|4462.32|453
1628880100000|2021-08-13 18:41:40|4462.72|4462.32|4462.97|4462.57|4462.97|4462.57|4462.72|4462.32|325
1628880110000|2021-08-13 18:41:50|||||||||27
1628880120000|2021-08-13 18:42:00|4463.22|4462.82|4462.97|4462.57|4463.22|4462.82|4462.97|4462.57|856
1628880130000|2021-08-13 18:42:10|4463.22|4462.82|4463.22|4462.82|4463.22|4462.82|4463.22|4462.82|235
1628880140000|2021-08-13 18:42:20|||||||||29
1628880150000|2021-08-13 18:42:30|4462.97|4462.57|4462.72|4462.32|4462.97|4462.57|4462.72|4462.32|313
1628880160000|2021-08-13 18:42:40|4462.47|4462.07|4462.47|4462.07|4462.47|4462.07|4462.47|4462.07|365
1628880170000|2021-08-13 18:42:50|4462.22|4461.82|4462.22|4461.82|4462.22|4461.82|4462.22|4461.82|265
1628880180000|2021-08-13 18:43:00|4462.09|4461.69|4462.22|4461.82|4462.22|4461.82|4461.97|4461.57|629
1628880190000|2021-08-13 18:43:10|||||||||370
1628880200000|2021-08-13 18:43:20|4461.97|4461.57|4461.97|4461.57|4462.22|4461.82|4461.97|4461.57|852
1628880210000|2021-08-13 18:43:30|||||||||84
1628880220000|2021-08-13 18:43:40|4462.09|4461.69|4461.97|4461.57|4462.22|4461.82|4461.97|4461.57|237
1628880230000|2021-08-13 18:43:50|||||||||398
1628880240000|2021-08-13 18:44:00|4462.22|4461.82|4461.97|4461.57|4462.22|4461.82|4461.97|4461.57|1048
1628880250000|2021-08-13 18:44:10|||||||||150
1628880260000|2021-08-13 18:44:20|4462.22|4461.82|4462.22|4461.82|4462.22|4461.82|4462.22|4461.82|226
1628880270000|2021-08-13 18:44:30|4462.47|4462.07|4462.72|4462.32|4462.72|4462.32|4462.47|4462.07|399
1628880280000|2021-08-13 18:44:40|||||||||160
1628880290000|2021-08-13 18:44:50|4462.97|4462.57|4462.72|4462.32|4462.97|4462.57|4462.72|4462.32|591
1628880300000|2021-08-13 18:45:00|4462.97|4462.57|4462.47|4462.07|4462.97|4462.57|4462.34|4461.94|835
1628880310000|2021-08-13 18:45:10|4462.34|4461.94|4462.47|4462.07|4462.47|4462.07|4462.22|4461.82|704
1628880320000|2021-08-13 18:45:20|4462.22|4461.82|4462.47|4462.07|4462.47|4462.07|4462.22|4461.82|167
1628880330000|2021-08-13 18:45:30|4462.22|4461.82|4462.72|4462.32|4462.72|4462.32|4462.22|4461.82|414
1628880340000|2021-08-13 18:45:40|4462.97|4462.57|4462.97|4462.57|4463.09|4462.69|4462.97|4462.57|196
1628880350000|2021-08-13 18:45:50|4462.72|4462.32|4462.72|4462.32|4462.97|4462.57|4462.72|4462.32|558
1628880360000|2021-08-13 18:46:00|4462.97|4462.57|4463.22|4462.82|4463.22|4462.82|4462.97|4462.57|486
1628880370000|2021-08-13 18:46:10|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|162
1628880380000|2021-08-13 18:46:20|4463.72|4463.32|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|770
1628880390000|2021-08-13 18:46:30|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|215
1628880400000|2021-08-13 18:46:40|4463.59|4463.19|4463.47|4463.07|4463.59|4463.19|4463.47|4463.07|152
1628880410000|2021-08-13 18:46:50|||||||||37
1628880420000|2021-08-13 18:47:00|4463.59|4463.19|4463.72|4463.32|4463.72|4463.32|4463.59|4463.19|140
1628880430000|2021-08-13 18:47:10|4463.84|4463.44|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|328
1628880440000|2021-08-13 18:47:20|4463.47|4463.07|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|236
1628880450000|2021-08-13 18:47:30|||||||||287
1628880460000|2021-08-13 18:47:40|4463.59|4463.19|4463.72|4463.32|4463.72|4463.32|4463.59|4463.19|224
1628880470000|2021-08-13 18:47:50|4463.84|4463.44|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|156
1628880480000|2021-08-13 18:48:00|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|171
1628880490000|2021-08-13 18:48:10|||||||||317
1628880500000|2021-08-13 18:48:20|4463.97|4463.57|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|382
1628880510000|2021-08-13 18:48:30|4464.09|4463.69|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|499
1628880520000|2021-08-13 18:48:40|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|250
1628880530000|2021-08-13 18:48:50|4464.09|4463.69|4463.97|4463.57|4464.09|4463.69|4463.97|4463.57|218
1628880540000|2021-08-13 18:49:00|||||||||172
1628880550000|2021-08-13 18:49:10|4463.84|4463.44|4463.72|4463.32|4463.97|4463.57|4463.72|4463.32|412
1628880560000|2021-08-13 18:49:20|||||||||5
1628880570000|2021-08-13 18:49:30|4463.59|4463.19|4463.47|4463.07|4463.72|4463.32|4463.47|4463.07|289
1628880580000|2021-08-13 18:49:40|||||||||11
1628880590000|2021-08-13 18:49:50|||||||||124
1628880600000|2021-08-13 18:50:00|||||||||18
1628880610000|2021-08-13 18:50:10|4463.22|4462.82|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|563
1628880620000|2021-08-13 18:50:20|||||||||12
1628880630000|2021-08-13 18:50:30|||||||||26
1628880640000|2021-08-13 18:50:40|4463.09|4462.69|4463.22|4462.82|4463.22|4462.82|4462.97|4462.57|610
1628880650000|2021-08-13 18:50:50|||||||||40
1628880660000|2021-08-13 18:51:00|4463.09|4462.69|4463.22|4462.82|4463.22|4462.82|4463.09|4462.69|239
1628880670000|2021-08-13 18:51:10|4463.09|4462.69|4463.22|4462.82|4463.22|4462.82|4463.09|4462.69|180
1628880680000|2021-08-13 18:51:20|||||||||157
1628880690000|2021-08-13 18:51:30|4463.47|4463.07|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|338
1628880700000|2021-08-13 18:51:40|||||||||47
1628880710000|2021-08-13 18:51:50|||||||||11
1628880720000|2021-08-13 18:52:00|4463.34|4462.94|4463.22|4462.82|4463.34|4462.94|4463.22|4462.82|200
1628880730000|2021-08-13 18:52:10|4463.34|4462.94|4463.47|4463.07|4463.47|4463.07|4463.22|4462.82|248
1628880740000|2021-08-13 18:52:20|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|335
1628880750000|2021-08-13 18:52:30|4463.47|4463.07|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|85
1628880760000|2021-08-13 18:52:40|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|103
1628880770000|2021-08-13 18:52:50|||||||||1
1628880780000|2021-08-13 18:53:00|||||||||99
1628880790000|2021-08-13 18:53:10|4463.34|4462.94|4463.22|4462.82|4463.34|4462.94|4463.22|4462.82|59
1628880800000|2021-08-13 18:53:20|||||||||13
1628880810000|2021-08-13 18:53:30|||||||||46
1628880820000|2021-08-13 18:53:40|4463.47|4463.07|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|191
1628880830000|2021-08-13 18:53:50|4463.34|4462.94|4463.47|4463.07|4463.47|4463.07|4463.22|4462.82|98
1628880840000|2021-08-13 18:54:00|||||||||1
1628880850000|2021-08-13 18:54:10|||||||||5
1628880860000|2021-08-13 18:54:20|||||||||10
1628880870000|2021-08-13 18:54:30|||||||||18
1628880880000|2021-08-13 18:54:40|||||||||5
1628880890000|2021-08-13 18:54:50|4463.59|4463.19|4463.59|4463.19|4463.59|4463.19|4463.59|4463.19|15
1628880900000|2021-08-13 18:55:00|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|289
1628880910000|2021-08-13 18:55:10|||||||||37
1628880920000|2021-08-13 18:55:20|||||||||326
1628880930000|2021-08-13 18:55:30|4463.34|4462.94|4463.47|4463.07|4463.47|4463.07|4463.22|4462.82|258
1628880940000|2021-08-13 18:55:40|4463.59|4463.19|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|102
1628880950000|2021-08-13 18:55:50|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|214
1628880960000|2021-08-13 18:56:00|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|350
1628880970000|2021-08-13 18:56:10|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|359
1628880980000|2021-08-13 18:56:20|4464.22|4463.82|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|176
1628880990000|2021-08-13 18:56:30|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|170
1628881000000|2021-08-13 18:56:40|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|326
1628881010000|2021-08-13 18:56:50|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.09|4463.69|441
1628881020000|2021-08-13 18:57:00|||||||||7
1628881030000|2021-08-13 18:57:10|4464.34|4463.94|4464.22|4463.82|4464.34|4463.94|4464.22|4463.82|98
1628881040000|2021-08-13 18:57:20|4464.09|4463.69|4463.97|4463.57|4464.09|4463.69|4463.97|4463.57|201
1628881050000|2021-08-13 18:57:30|4464.09|4463.69|4463.97|4463.57|4464.09|4463.69|4463.97|4463.57|90
1628881060000|2021-08-13 18:57:40|||||||||15
1628881070000|2021-08-13 18:57:50|4464.09|4463.69|4463.97|4463.57|4464.09|4463.69|4463.72|4463.32|366
1628881080000|2021-08-13 18:58:00|4464.09|4463.69|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|267
1628881090000|2021-08-13 18:58:10|4463.97|4463.57|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|135
1628881100000|2021-08-13 18:58:20|4464.09|4463.69|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|229
1628881110000|2021-08-13 18:58:30|4463.97|4463.57|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|184
1628881120000|2021-08-13 18:58:40|||||||||11
1628881130000|2021-08-13 18:58:50|||||||||7
1628881140000|2021-08-13 18:59:00|4464.47|4464.07|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|409
1628881150000|2021-08-13 18:59:10|4464.09|4463.69|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|250
1628881160000|2021-08-13 18:59:20|4464.09|4463.69|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|360
1628881170000|2021-08-13 18:59:30|4463.97|4463.57|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|225
1628881180000|2021-08-13 18:59:40|4464.09|4463.69|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|129
1628881190000|2021-08-13 18:59:50|||||||||12
1628881200000|2021-08-13 19:00:00|||||||||202
1628881210000|2021-08-13 19:00:10|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|368
1628881220000|2021-08-13 19:00:20|||||||||23
1628881230000|2021-08-13 19:00:30|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|244
1628881240000|2021-08-13 19:00:40|||||||||35
1628881250000|2021-08-13 19:00:50|||||||||218
1628881260000|2021-08-13 19:01:00|||||||||302
1628881270000|2021-08-13 19:01:10|||||||||32
1628881280000|2021-08-13 19:01:20|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|408
1628881290000|2021-08-13 19:01:30|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|224
1628881300000|2021-08-13 19:01:40|4464.22|4463.82|4464.22|4463.82|4464.47|4464.07|4464.22|4463.82|458
1628881310000|2021-08-13 19:01:50|4464.34|4463.94|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|266
1628881320000|2021-08-13 19:02:00|4464.22|4463.82|4464.47|4464.07|4464.72|4464.32|4464.22|4463.82|593
1628881330000|2021-08-13 19:02:10|||||||||91
1628881340000|2021-08-13 19:02:20|||||||||39
1628881350000|2021-08-13 19:02:30|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|200
1628881360000|2021-08-13 19:02:40|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|4463.97|4463.57|316
1628881370000|2021-08-13 19:02:50|4463.72|4463.32|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|533
1628881380000|2021-08-13 19:03:00|4463.84|4463.44|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|354
1628881390000|2021-08-13 19:03:10|4463.72|4463.32|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|339
1628881400000|2021-08-13 19:03:20|||||||||11
1628881410000|2021-08-13 19:03:30|||||||||150
1628881420000|2021-08-13 19:03:40|4463.72|4463.32|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|220
1628881430000|2021-08-13 19:03:50|||||||||51
1628881440000|2021-08-13 19:04:00|||||||||48
1628881450000|2021-08-13 19:04:10|||||||||212
1628881460000|2021-08-13 19:04:20|4464.09|4463.69|4464.22|4463.82|4464.22|4463.82|4464.09|4463.69|201
1628881470000|2021-08-13 19:04:30|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|218
1628881480000|2021-08-13 19:04:40|4464.34|4463.94|4464.22|4463.82|4464.34|4463.94|4464.22|4463.82|273
1628881490000|2021-08-13 19:04:50|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|157
1628881500000|2021-08-13 19:05:00|4464.22|4463.82|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|308
1628881510000|2021-08-13 19:05:10|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.59|4464.19|169
1628881520000|2021-08-13 19:05:20|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.59|4464.19|219
1628881530000|2021-08-13 19:05:30|4464.59|4464.19|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|70
1628881540000|2021-08-13 19:05:40|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|148
1628881550000|2021-08-13 19:05:50|||||||||188
1628881560000|2021-08-13 19:06:00|||||||||82
1628881570000|2021-08-13 19:06:10|4464.97|4464.57|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|573
1628881580000|2021-08-13 19:06:20|4465.47|4465.07|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|381
1628881590000|2021-08-13 19:06:30|||||||||258
1628881600000|2021-08-13 19:06:40|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|178
1628881610000|2021-08-13 19:06:50|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|166
1628881620000|2021-08-13 19:07:00|||||||||12
1628881630000|2021-08-13 19:07:10|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|223
1628881640000|2021-08-13 19:07:20|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|56
1628881650000|2021-08-13 19:07:30|||||||||30
1628881660000|2021-08-13 19:07:40|||||||||22
1628881670000|2021-08-13 19:07:50|||||||||39
1628881680000|2021-08-13 19:08:00|4465.34|4464.94|4465.22|4464.82|4465.34|4464.94|4465.22|4464.82|269
1628881690000|2021-08-13 19:08:10|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|295
1628881700000|2021-08-13 19:08:20|||||||||33
1628881710000|2021-08-13 19:08:30|||||||||11
1628881720000|2021-08-13 19:08:40|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|119
1628881730000|2021-08-13 19:08:50|||||||||17
1628881740000|2021-08-13 19:09:00|4465.47|4465.07|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|250
1628881750000|2021-08-13 19:09:10|4465.34|4464.94|4465.34|4464.94|4465.34|4464.94|4465.34|4464.94|191
1628881760000|2021-08-13 19:09:20|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|118
1628881770000|2021-08-13 19:09:30|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|127
1628881780000|2021-08-13 19:09:40|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|302
1628881790000|2021-08-13 19:09:50|4465.34|4464.94|4465.22|4464.82|4465.34|4464.94|4465.22|4464.82|133
1628881800000|2021-08-13 19:10:00|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|372
1628881810000|2021-08-13 19:10:10|||||||||44
1628881820000|2021-08-13 19:10:20|||||||||91
1628881830000|2021-08-13 19:10:30|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|123
1628881840000|2021-08-13 19:10:40|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|83
1628881850000|2021-08-13 19:10:50|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|105
1628881860000|2021-08-13 19:11:00|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|221
1628881870000|2021-08-13 19:11:10|4464.72|4464.32|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|380
1628881880000|2021-08-13 19:11:20|4464.72|4464.32|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|123
1628881890000|2021-08-13 19:11:30|4464.97|4464.57|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|252
1628881900000|2021-08-13 19:11:40|4464.97|4464.57|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|186
1628881910000|2021-08-13 19:11:50|4464.97|4464.57|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|134
1628881920000|2021-08-13 19:12:00|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|251
1628881930000|2021-08-13 19:12:10|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|281
1628881940000|2021-08-13 19:12:20|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|163
1628881950000|2021-08-13 19:12:30|||||||||34
1628881960000|2021-08-13 19:12:40|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|212
1628881970000|2021-08-13 19:12:50|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|255
1628881980000|2021-08-13 19:13:00|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|140
1628881990000|2021-08-13 19:13:10|4465.34|4464.94|4465.22|4464.82|4465.34|4464.94|4465.22|4464.82|97
1628882000000|2021-08-13 19:13:20|4465.47|4465.07|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|289
1628882010000|2021-08-13 19:13:30|||||||||27
1628882020000|2021-08-13 19:13:40|||||||||19
1628882030000|2021-08-13 19:13:50|||||||||18
1628882040000|2021-08-13 19:14:00|4465.34|4464.94|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|418
1628882050000|2021-08-13 19:14:10|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.34|4464.94|76
1628882060000|2021-08-13 19:14:20|4465.59|4465.19|4465.72|4465.32|4465.72|4465.32|4465.59|4465.19|342
1628882070000|2021-08-13 19:14:30|||||||||31
1628882080000|2021-08-13 19:14:40|||||||||18
1628882090000|2021-08-13 19:14:50|4465.84|4465.44|4465.97|4465.57|4465.97|4465.57|4465.84|4465.44|440
1628882100000|2021-08-13 19:15:00|4465.72|4465.32|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|301
1628882110000|2021-08-13 19:15:10|4465.84|4465.44|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|246
1628882120000|2021-08-13 19:15:20|||||||||44
1628882130000|2021-08-13 19:15:30|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|191
1628882140000|2021-08-13 19:15:40|||||||||2
1628882150000|2021-08-13 19:15:50|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|274
1628882160000|2021-08-13 19:16:00|4465.84|4465.44|4465.72|4465.32|4465.84|4465.44|4465.72|4465.32|101
1628882170000|2021-08-13 19:16:10|4465.47|4465.07|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|466
1628882180000|2021-08-13 19:16:20|||||||||163
1628882190000|2021-08-13 19:16:30|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|104
1628882200000|2021-08-13 19:16:40|4465.22|4464.82|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|75
1628882210000|2021-08-13 19:16:50|||||||||19
1628882220000|2021-08-13 19:17:00|||||||||3
1628882230000|2021-08-13 19:17:10|4465.34|4464.94|4464.97|4464.57|4465.34|4464.94|4464.97|4464.57|217
1628882240000|2021-08-13 19:17:20|4465.22|4464.82|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|127
1628882250000|2021-08-13 19:17:30|4465.09|4464.69|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|273
1628882260000|2021-08-13 19:17:40|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|478
1628882270000|2021-08-13 19:17:50|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|121
1628882290000|2021-08-13 19:18:10|||||||||21
1628882300000|2021-08-13 19:18:20|4464.97|4464.57|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|170
1628882310000|2021-08-13 19:18:30|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4465.09|4464.69|69
1628882320000|2021-08-13 19:18:40|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|97
1628882330000|2021-08-13 19:18:50|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|194
1628882340000|2021-08-13 19:19:00|||||||||13
1628882350000|2021-08-13 19:19:10|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|112
1628882360000|2021-08-13 19:19:20|4465.59|4465.19|4465.47|4465.07|4465.59|4465.19|4465.47|4465.07|115
1628882370000|2021-08-13 19:19:30|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|139
1628882380000|2021-08-13 19:19:40|4465.47|4465.07|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|94
1628882390000|2021-08-13 19:19:50|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|90
1628882400000|2021-08-13 19:20:00|||||||||57
1628882410000|2021-08-13 19:20:10|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|162
1628882420000|2021-08-13 19:20:20|4465.84|4465.44|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|108
1628882430000|2021-08-13 19:20:30|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|134
1628882440000|2021-08-13 19:20:40|4465.72|4465.32|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|168
1628882450000|2021-08-13 19:20:50|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|405
1628882460000|2021-08-13 19:21:00|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|181
1628882470000|2021-08-13 19:21:10|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|180
1628882480000|2021-08-13 19:21:20|4465.72|4465.32|4465.84|4465.44|4465.97|4465.57|4465.72|4465.32|229
1628882490000|2021-08-13 19:21:30|4465.97|4465.57|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|137
1628882500000|2021-08-13 19:21:40|4465.97|4465.57|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|241
1628882510000|2021-08-13 19:21:50|4465.84|4465.44|4465.97|4465.57|4465.97|4465.57|4465.84|4465.44|157
1628882520000|2021-08-13 19:22:00|||||||||6
1628882530000|2021-08-13 19:22:10|||||||||151
1628882540000|2021-08-13 19:22:20|||||||||17
1628882550000|2021-08-13 19:22:30|||||||||20
1628882560000|2021-08-13 19:22:40|4466.22|4465.82|4466.09|4465.69|4466.22|4465.82|4466.09|4465.69|519
1628882570000|2021-08-13 19:22:50|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|210
1628882580000|2021-08-13 19:23:00|||||||||47
1628882590000|2021-08-13 19:23:10|4466.09|4465.69|4465.97|4465.57|4466.09|4465.69|4465.97|4465.57|269
1628882600000|2021-08-13 19:23:20|4466.09|4465.69|4466.22|4465.82|4466.22|4465.82|4465.97|4465.57|413
1628882610000|2021-08-13 19:23:30|4466.09|4465.69|4465.97|4465.57|4466.22|4465.82|4465.97|4465.57|555
1628882620000|2021-08-13 19:23:40|||||||||208
1628882630000|2021-08-13 19:23:50|4466.09|4465.69|4465.97|4465.57|4466.09|4465.69|4465.97|4465.57|98
1628882640000|2021-08-13 19:24:00|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|121
1628882650000|2021-08-13 19:24:10|||||||||191
1628882660000|2021-08-13 19:24:20|||||||||20
1628882670000|2021-08-13 19:24:30|||||||||55
1628882680000|2021-08-13 19:24:40|4465.59|4465.19|4465.47|4465.07|4465.59|4465.19|4465.47|4465.07|169
1628882690000|2021-08-13 19:24:50|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|88
1628882700000|2021-08-13 19:25:00|||||||||42
1628882710000|2021-08-13 19:25:10|||||||||4
1628882720000|2021-08-13 19:25:20|4465.59|4465.19|4465.47|4465.07|4465.59|4465.19|4465.47|4465.07|91
1628882730000|2021-08-13 19:25:30|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|216
1628882740000|2021-08-13 19:25:40|||||||||13
1628882750000|2021-08-13 19:25:50|||||||||230
1628882760000|2021-08-13 19:26:00|4465.09|4464.69|4464.97|4464.57|4465.09|4464.69|4464.97|4464.57|133
1628882770000|2021-08-13 19:26:10|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|189
1628882780000|2021-08-13 19:26:20|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.72|4464.32|449
1628882790000|2021-08-13 19:26:30|||||||||255
1628882800000|2021-08-13 19:26:40|4465.09|4464.69|4464.97|4464.57|4465.09|4464.69|4464.97|4464.57|334
1628882810000|2021-08-13 19:26:50|4465.09|4464.69|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|87
1628882820000|2021-08-13 19:27:00|4464.84|4464.44|4464.72|4464.32|4464.84|4464.44|4464.72|4464.32|269
1628882830000|2021-08-13 19:27:10|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|221
1628882840000|2021-08-13 19:27:20|||||||||12
1628882850000|2021-08-13 19:27:30|||||||||30
1628882860000|2021-08-13 19:27:40|4464.84|4464.44|4464.72|4464.32|4464.84|4464.44|4464.72|4464.32|58
1628882870000|2021-08-13 19:27:50|4464.47|4464.07|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|242
1628882880000|2021-08-13 19:28:00|4464.97|4464.57|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|216
1628882890000|2021-08-13 19:28:10|||||||||14
1628882900000|2021-08-13 19:28:20|||||||||21
1628882910000|2021-08-13 19:28:30|||||||||5
1628882920000|2021-08-13 19:28:40|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|125
1628882930000|2021-08-13 19:28:50|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|86
1628882940000|2021-08-13 19:29:00|||||||||115
1628882950000|2021-08-13 19:29:10|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|73
1628882960000|2021-08-13 19:29:20|4464.72|4464.32|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|390
1628882970000|2021-08-13 19:29:30|4464.59|4464.19|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|161
1628882980000|2021-08-13 19:29:40|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|585
1628882990000|2021-08-13 19:29:50|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|353
1628883000000|2021-08-13 19:30:00|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|356
1628883010000|2021-08-13 19:30:10|4463.97|4463.57|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|328
1628883020000|2021-08-13 19:30:20|4463.97|4463.57|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|162
1628883030000|2021-08-13 19:30:30|||||||||128
1628883040000|2021-08-13 19:30:40|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|281
1628883050000|2021-08-13 19:30:50|4463.97|4463.57|4463.97|4463.57|4464.22|4463.82|4463.97|4463.57|154
1628883060000|2021-08-13 19:31:00|||||||||247
1628883070000|2021-08-13 19:31:10|||||||||8
1628883080000|2021-08-13 19:31:20|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|4463.47|4463.07|707
1628883090000|2021-08-13 19:31:30|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|203
1628883100000|2021-08-13 19:31:40|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|235
1628883110000|2021-08-13 19:31:50|4463.59|4463.19|4463.22|4462.82|4463.72|4463.32|4463.22|4462.82|690
1628883120000|2021-08-13 19:32:00|||||||||248
1628883130000|2021-08-13 19:32:10|||||||||282
1628883140000|2021-08-13 19:32:20|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|4463.22|4462.82|450
1628883150000|2021-08-13 19:32:30|4463.22|4462.82|4463.22|4462.82|4463.22|4462.82|4463.22|4462.82|55
1628883160000|2021-08-13 19:32:40|4463.09|4462.69|4463.22|4462.82|4463.22|4462.82|4463.09|4462.69|207
1628883170000|2021-08-13 19:32:50|4463.34|4462.94|4463.72|4463.32|4463.72|4463.32|4463.34|4462.94|385
1628883180000|2021-08-13 19:33:00|4463.59|4463.19|4463.22|4462.82|4463.59|4463.19|4463.22|4462.82|355
1628883190000|2021-08-13 19:33:10|4463.47|4463.07|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|133
1628883200000|2021-08-13 19:33:20|4463.34|4462.94|4463.22|4462.82|4463.34|4462.94|4463.22|4462.82|219
1628883210000|2021-08-13 19:33:30|4463.34|4462.94|4463.22|4462.82|4463.34|4462.94|4463.22|4462.82|70
1628883220000|2021-08-13 19:33:40|4463.34|4462.94|4463.47|4463.07|4463.47|4463.07|4463.34|4462.94|297
1628883230000|2021-08-13 19:33:50|||||||||326
1628883240000|2021-08-13 19:34:00|4463.34|4462.94|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|303
1628883250000|2021-08-13 19:34:10|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|4463.22|4462.82|507
1628883260000|2021-08-13 19:34:20|4463.34|4462.94|4463.22|4462.82|4463.34|4462.94|4463.22|4462.82|71
1628883270000|2021-08-13 19:34:30|||||||||239
1628883280000|2021-08-13 19:34:40|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|217
1628883290000|2021-08-13 19:34:50|4463.34|4462.94|4463.47|4463.07|4463.47|4463.07|4463.22|4462.82|252
1628883300000|2021-08-13 19:35:00|4463.22|4462.82|4463.72|4463.32|4463.72|4463.32|4463.22|4462.82|889
1628883310000|2021-08-13 19:35:10|4463.97|4463.57|4464.22|4463.82|4464.22|4463.82|4463.97|4463.57|667
1628883320000|2021-08-13 19:35:20|4464.47|4464.07|4464.72|4464.32|4464.72|4464.32|4464.22|4463.82|1780
1628883330000|2021-08-13 19:35:30|4464.84|4464.44|4464.97|4464.57|4465.22|4464.82|4464.84|4464.44|1484
1628883340000|2021-08-13 19:35:40|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|259
1628883350000|2021-08-13 19:35:50|4464.97|4464.57|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|335
1628883360000|2021-08-13 19:36:00|4465.34|4464.94|4465.22|4464.82|4465.47|4465.07|4465.22|4464.82|943
1628883370000|2021-08-13 19:36:10|4465.34|4464.94|4465.72|4465.32|4465.72|4465.32|4465.22|4464.82|452
1628883380000|2021-08-13 19:36:20|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|1023
1628883390000|2021-08-13 19:36:30|4466.22|4465.82|4465.97|4465.57|4466.22|4465.82|4465.72|4465.32|831
1628883400000|2021-08-13 19:36:40|4465.72|4465.32|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|284
1628883410000|2021-08-13 19:36:50|4465.72|4465.32|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|302
1628883420000|2021-08-13 19:37:00|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|440
1628883430000|2021-08-13 19:37:10|||||||||31
1628883440000|2021-08-13 19:37:20|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|425
1628883450000|2021-08-13 19:37:30|||||||||130
1628883460000|2021-08-13 19:37:40|4466.09|4465.69|4466.22|4465.82|4466.22|4465.82|4465.97|4465.57|555
1628883470000|2021-08-13 19:37:50|4466.09|4465.69|4466.22|4465.82|4466.22|4465.82|4466.09|4465.69|119
1628883480000|2021-08-13 19:38:00|4465.97|4465.57|4465.97|4465.57|4466.09|4465.69|4465.97|4465.57|267
1628883490000|2021-08-13 19:38:10|||||||||113
1628883500000|2021-08-13 19:38:20|||||||||301
1628883510000|2021-08-13 19:38:30|4465.72|4465.32|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|251
1628883520000|2021-08-13 19:38:40|4465.84|4465.44|4465.97|4465.57|4465.97|4465.57|4465.84|4465.44|102
1628883530000|2021-08-13 19:38:50|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|4465.72|4465.32|135
1628883540000|2021-08-13 19:39:00|||||||||34
1628883550000|2021-08-13 19:39:10|4465.59|4465.19|4465.97|4465.57|4465.97|4465.57|4465.59|4465.19|244
1628883560000|2021-08-13 19:39:20|4465.72|4465.32|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|408
1628883570000|2021-08-13 19:39:30|||||||||31
1628883580000|2021-08-13 19:39:40|||||||||235
1628883590000|2021-08-13 19:39:50|4465.72|4465.32|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|153
1628883600000|2021-08-13 19:40:00|||||||||206
1628883610000|2021-08-13 19:40:10|||||||||21
1628883620000|2021-08-13 19:40:20|||||||||218
1628883630000|2021-08-13 19:40:30|4465.72|4465.32|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|436
1628883640000|2021-08-13 19:40:40|4465.97|4465.57|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|469
1628883650000|2021-08-13 19:40:50|||||||||322
1628883660000|2021-08-13 19:41:00|4465.97|4465.57|4466.22|4465.82|4466.22|4465.82|4465.97|4465.57|360
1628883670000|2021-08-13 19:41:10|||||||||106
1628883680000|2021-08-13 19:41:20|4466.09|4465.69|4466.22|4465.82|4466.22|4465.82|4466.09|4465.69|189
1628883690000|2021-08-13 19:41:30|||||||||20
1628883700000|2021-08-13 19:41:40|4466.34|4465.94|4465.97|4465.57|4466.47|4466.07|4465.97|4465.57|425
1628883710000|2021-08-13 19:41:50|||||||||169
1628883720000|2021-08-13 19:42:00|4466.22|4465.82|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|664
1628883730000|2021-08-13 19:42:10|||||||||58
1628883740000|2021-08-13 19:42:20|4466.47|4466.07|4466.47|4466.07|4466.47|4466.07|4466.34|4465.94|274
1628883750000|2021-08-13 19:42:30|4466.22|4465.82|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|148
1628883760000|2021-08-13 19:42:40|4466.47|4466.07|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|82
1628883770000|2021-08-13 19:42:50|||||||||41
1628883780000|2021-08-13 19:43:00|||||||||109
1628883790000|2021-08-13 19:43:10|4466.47|4466.07|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|346
1628883800000|2021-08-13 19:43:20|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|243
1628883810000|2021-08-13 19:43:30|4466.22|4465.82|4465.97|4465.57|4466.22|4465.82|4465.97|4465.57|444
1628883820000|2021-08-13 19:43:40|||||||||2
1628883830000|2021-08-13 19:43:50|4465.84|4465.44|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|417
1628883840000|2021-08-13 19:44:00|4465.47|4465.07|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|613
1628883850000|2021-08-13 19:44:10|4465.59|4465.19|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|472
1628883860000|2021-08-13 19:44:20|4465.59|4465.19|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|152
1628883870000|2021-08-13 19:44:30|||||||||111
1628883880000|2021-08-13 19:44:40|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|584
1628883890000|2021-08-13 19:44:50|4464.97|4464.57|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|138
1628883900000|2021-08-13 19:45:00|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4465.22|4464.82|345
1628883910000|2021-08-13 19:45:10|4465.72|4465.32|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|486
1628883920000|2021-08-13 19:45:20|||||||||104
1628883930000|2021-08-13 19:45:30|||||||||100
1628883940000|2021-08-13 19:45:40|4465.72|4465.32|4466.22|4465.82|4466.22|4465.82|4465.47|4465.07|592
1628883950000|2021-08-13 19:45:50|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|141
1628883960000|2021-08-13 19:46:00|4466.22|4465.82|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|289
1628883970000|2021-08-13 19:46:10|4466.34|4465.94|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|250
1628883980000|2021-08-13 19:46:20|4466.47|4466.07|4466.22|4465.82|4466.47|4466.07|4466.22|4465.82|293
1628883990000|2021-08-13 19:46:30|4466.34|4465.94|4466.47|4466.07|4466.47|4466.07|4466.34|4465.94|58
1628884000000|2021-08-13 19:46:40|||||||||40
1628884010000|2021-08-13 19:46:50|4466.34|4465.94|4466.47|4466.07|4466.47|4466.07|4466.34|4465.94|394
1628884020000|2021-08-13 19:47:00|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|297
1628884030000|2021-08-13 19:47:10|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|190
1628884040000|2021-08-13 19:47:20|4465.72|4465.32|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|328
1628884050000|2021-08-13 19:47:30|||||||||28
1628884060000|2021-08-13 19:47:40|4465.72|4465.32|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|201
1628884070000|2021-08-13 19:47:50|||||||||110
1628884080000|2021-08-13 19:48:00|4465.84|4465.44|4466.22|4465.82|4466.22|4465.82|4465.72|4465.32|535
1628884090000|2021-08-13 19:48:10|4465.97|4465.57|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|200
1628884100000|2021-08-13 19:48:20|4465.47|4465.07|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|451
1628884110000|2021-08-13 19:48:30|4465.59|4465.19|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|287
1628884120000|2021-08-13 19:48:40|||||||||34
1628884130000|2021-08-13 19:48:50|4465.59|4465.19|4465.72|4465.32|4465.72|4465.32|4465.47|4465.07|243
1628884140000|2021-08-13 19:49:00|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|83
1628884150000|2021-08-13 19:49:10|4465.59|4465.19|4465.97|4465.57|4465.97|4465.57|4465.47|4465.07|491
1628884160000|2021-08-13 19:49:20|4466.09|4465.69|4465.97|4465.57|4466.09|4465.69|4465.72|4465.32|446
1628884170000|2021-08-13 19:49:30|4465.72|4465.32|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|243
1628884180000|2021-08-13 19:49:40|4465.72|4465.32|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|158
1628884190000|2021-08-13 19:49:50|4465.97|4465.57|4465.72|4465.32|4465.97|4465.57|4465.72|4465.32|228
1628884200000|2021-08-13 19:50:00|4466.47|4466.07|4465.97|4465.57|4467.22|4466.82|4465.97|4465.57|4251
1628884210000|2021-08-13 19:50:10|4465.72|4465.32|4465.47|4465.07|4465.72|4465.32|4465.22|4464.82|931
1628884220000|2021-08-13 19:50:20|4465.72|4465.32|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|438
1628884230000|2021-08-13 19:50:30|4465.84|4465.44|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|328
1628884240000|2021-08-13 19:50:40|4466.22|4465.82|4465.72|4465.32|4466.22|4465.82|4465.72|4465.32|464
1628884250000|2021-08-13 19:50:50|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|433
1628884260000|2021-08-13 19:51:00|4466.22|4465.82|4465.47|4465.07|4466.22|4465.82|4465.22|4464.82|642
1628884270000|2021-08-13 19:51:10|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|402
1628884280000|2021-08-13 19:51:20|||||||||152
1628884290000|2021-08-13 19:51:30|4464.97|4464.57|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|314
1628884300000|2021-08-13 19:51:40|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|311
1628884310000|2021-08-13 19:51:50|4464.72|4464.32|4464.97|4464.57|4465.22|4464.82|4464.72|4464.32|530
1628884320000|2021-08-13 19:52:00|4464.84|4464.44|4464.22|4463.82|4464.84|4464.44|4464.22|4463.82|867
1628884330000|2021-08-13 19:52:10|4464.47|4464.07|4464.47|4464.07|4464.72|4464.32|4464.22|4463.82|683
1628884340000|2021-08-13 19:52:20|||||||||155
1628884350000|2021-08-13 19:52:30|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|411
1628884360000|2021-08-13 19:52:40|4463.97|4463.57|4464.47|4464.07|4464.47|4464.07|4463.97|4463.57|448
1628884370000|2021-08-13 19:52:50|4464.34|4463.94|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|209
1628884380000|2021-08-13 19:53:00|4464.72|4464.32|4464.47|4464.07|4464.72|4464.32|4464.22|4463.82|575
1628884390000|2021-08-13 19:53:10|4464.72|4464.32|4464.84|4464.44|4464.84|4464.44|4464.47|4464.07|418
1628884400000|2021-08-13 19:53:20|4464.72|4464.32|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|521
1628884410000|2021-08-13 19:53:30|4464.84|4464.44|4464.97|4464.57|4464.97|4464.57|4464.84|4464.44|178
1628884420000|2021-08-13 19:53:40|||||||||180
1628884430000|2021-08-13 19:53:50|4465.22|4464.82|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|175
1628884440000|2021-08-13 19:54:00|4465.22|4464.82|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|576
1628884450000|2021-08-13 19:54:10|4465.09|4464.69|4464.72|4464.32|4465.22|4464.82|4464.72|4464.32|269
1628884460000|2021-08-13 19:54:20|4464.97|4464.57|4464.97|4464.57|4465.22|4464.82|4464.97|4464.57|354
1628884470000|2021-08-13 19:54:30|4465.09|4464.69|4464.47|4464.07|4465.09|4464.69|4464.47|4464.07|570
1628884480000|2021-08-13 19:54:40|4464.59|4464.19|4464.47|4464.07|4464.72|4464.32|4464.47|4464.07|460
1628884490000|2021-08-13 19:54:50|4464.59|4464.19|4464.47|4464.07|4464.59|4464.19|4464.47|4464.07|614
1628884500000|2021-08-13 19:55:00|4464.72|4464.32|4463.72|4463.32|4464.72|4464.32|4463.72|4463.32|1298
1628884510000|2021-08-13 19:55:10|4463.59|4463.19|4463.72|4463.32|4463.72|4463.32|4463.59|4463.19|1106
1628884520000|2021-08-13 19:55:20|4463.47|4463.07|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|1250
1628884530000|2021-08-13 19:55:30|4463.47|4463.07|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|323
1628884540000|2021-08-13 19:55:40|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|4463.47|4463.07|427
1628884550000|2021-08-13 19:55:50|4463.22|4462.82|4463.22|4462.82|4463.22|4462.82|4463.22|4462.82|505
1628884560000|2021-08-13 19:56:00|4463.47|4463.07|4463.22|4462.82|4463.47|4463.07|4463.22|4462.82|719
1628884570000|2021-08-13 19:56:10|4463.47|4463.07|4463.47|4463.07|4463.72|4463.32|4463.47|4463.07|1275
1628884580000|2021-08-13 19:56:20|4463.72|4463.32|4463.97|4463.57|4463.97|4463.57|4463.72|4463.32|537
1628884590000|2021-08-13 19:56:30|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|4464.22|4463.82|199
1628884600000|2021-08-13 19:56:40|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|307
1628884610000|2021-08-13 19:56:50|4464.22|4463.82|4464.47|4464.07|4464.47|4464.07|4464.22|4463.82|476
1628884620000|2021-08-13 19:57:00|4464.72|4464.32|4464.22|4463.82|4464.72|4464.32|4464.09|4463.69|909
1628884630000|2021-08-13 19:57:10|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|4464.47|4464.07|356
1628884640000|2021-08-13 19:57:20|4464.59|4464.19|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|655
1628884650000|2021-08-13 19:57:30|||||||||115
1628884660000|2021-08-13 19:57:40|4464.47|4464.07|4464.72|4464.32|4464.84|4464.44|4464.47|4464.07|619
1628884670000|2021-08-13 19:57:50|4464.97|4464.57|4464.72|4464.32|4464.97|4464.57|4464.72|4464.32|352
1628884680000|2021-08-13 19:58:00|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|4464.97|4464.57|388
1628884690000|2021-08-13 19:58:10|4465.09|4464.69|4465.22|4464.82|4465.22|4464.82|4465.09|4464.69|216
1628884700000|2021-08-13 19:58:20|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|4465.47|4465.07|369
1628884710000|2021-08-13 19:58:30|4465.59|4465.19|4465.47|4465.07|4465.72|4465.32|4465.47|4465.07|1429
1628884720000|2021-08-13 19:58:40|4465.72|4465.32|4465.97|4465.57|4465.97|4465.57|4465.72|4465.32|444
1628884730000|2021-08-13 19:58:50|4466.22|4465.82|4466.22|4465.82|4466.22|4465.82|4465.72|4465.32|1951
1628884740000|2021-08-13 19:59:00|4466.47|4466.07|4466.47|4466.07|4466.72|4466.32|4466.47|4466.07|3488
1628884750000|2021-08-13 19:59:10|4466.97|4466.57|4467.22|4466.82|4467.47|4467.07|4466.72|4466.32|5019
1628884760000|2021-08-13 19:59:20|4467.72|4467.32|4467.97|4467.57|4467.97|4467.57|4467.47|4467.07|4192
1628884770000|2021-08-13 19:59:30|4468.22|4467.82|4468.72|4468.32|4468.72|4468.32|4468.22|4467.82|6170
1628884780000|2021-08-13 19:59:40|4468.47|4468.07|4468.22|4467.82|4468.47|4468.07|4468.22|4467.82|5765
1628884790000|2021-08-13 19:59:50|4468.72|4468.32|4469.22|4468.82|4469.22|4468.82|4468.22|4467.82|19914
1628884800000|2021-08-13 20:00:00|4468.97|4468.57|4468.69|4468.09|4469.19|4468.59|4468.44|4467.84|10903
1628884810000|2021-08-13 20:00:10|4468.94|4468.34|4468.69|4468.09|4468.94|4468.34|4468.44|4467.84|2279
1628884820000|2021-08-13 20:00:20|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|1413
1628884830000|2021-08-13 20:00:30|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|1195
1628884840000|2021-08-13 20:00:40|4468.69|4468.09|4468.19|4467.59|4468.69|4468.09|4468.19|4467.59|1861
1628884850000|2021-08-13 20:00:50|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|640
1628884860000|2021-08-13 20:01:00|4468.69|4468.09|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|1013
1628884870000|2021-08-13 20:01:10|||||||||238
1628884880000|2021-08-13 20:01:20|||||||||368
1628884890000|2021-08-13 20:01:30|||||||||318
1628884900000|2021-08-13 20:01:40|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|541
1628884910000|2021-08-13 20:01:50|4468.94|4468.34|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|829
1628884920000|2021-08-13 20:02:00|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|715
1628884930000|2021-08-13 20:02:10|||||||||371
1628884940000|2021-08-13 20:02:20|||||||||295
1628884950000|2021-08-13 20:02:30|||||||||165
1628884960000|2021-08-13 20:02:40|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|477
1628884970000|2021-08-13 20:02:50|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|271
1628884980000|2021-08-13 20:03:00|4468.69|4468.09|4468.19|4467.59|4468.69|4468.09|4468.19|4467.59|2205
1628884990000|2021-08-13 20:03:10|4468.44|4467.84|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|361
1628885000000|2021-08-13 20:03:20|4468.44|4467.84|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|256
1628885010000|2021-08-13 20:03:30|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|138
1628885020000|2021-08-13 20:03:40|4468.19|4467.59|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|484
1628885030000|2021-08-13 20:03:50|||||||||111
1628885040000|2021-08-13 20:04:00|||||||||1210
1628885050000|2021-08-13 20:04:10|||||||||621
1628885060000|2021-08-13 20:04:20|||||||||189
1628885070000|2021-08-13 20:04:30|||||||||630
1628885080000|2021-08-13 20:04:40|4467.94|4467.34|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|529
1628885090000|2021-08-13 20:04:50|4467.69|4467.09|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|630
1628885100000|2021-08-13 20:05:00|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|449
1628885110000|2021-08-13 20:05:10|||||||||103
1628885120000|2021-08-13 20:05:20|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|214
1628885130000|2021-08-13 20:05:30|4467.69|4467.09|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|412
1628885140000|2021-08-13 20:05:40|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|654
1628885150000|2021-08-13 20:05:50|||||||||152
1628885160000|2021-08-13 20:06:00|||||||||145
1628885170000|2021-08-13 20:06:10|||||||||69
1628885180000|2021-08-13 20:06:20|||||||||69
1628885190000|2021-08-13 20:06:30|4466.94|4466.34|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|291
1628885200000|2021-08-13 20:06:40|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|373
1628885210000|2021-08-13 20:06:50|||||||||48
1628885220000|2021-08-13 20:07:00|||||||||130
1628885230000|2021-08-13 20:07:10|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|223
1628885240000|2021-08-13 20:07:20|||||||||46
1628885250000|2021-08-13 20:07:30|||||||||266
1628885260000|2021-08-13 20:07:40|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|271
1628885270000|2021-08-13 20:07:50|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|152
1628885280000|2021-08-13 20:08:00|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|284
1628885290000|2021-08-13 20:08:10|||||||||16
1628885300000|2021-08-13 20:08:20|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|190
1628885310000|2021-08-13 20:08:30|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|345
1628885320000|2021-08-13 20:08:40|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|245
1628885330000|2021-08-13 20:08:50|||||||||72
1628885340000|2021-08-13 20:09:00|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|158
1628885350000|2021-08-13 20:09:10|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|225
1628885360000|2021-08-13 20:09:20|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|194
1628885370000|2021-08-13 20:09:30|||||||||243
1628885380000|2021-08-13 20:09:40|4467.19|4466.59|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|273
1628885390000|2021-08-13 20:09:50|||||||||269
1628885400000|2021-08-13 20:10:00|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|170
1628885410000|2021-08-13 20:10:10|||||||||49
1628885420000|2021-08-13 20:10:20|||||||||57
1628885430000|2021-08-13 20:10:30|||||||||30
1628885440000|2021-08-13 20:10:40|||||||||46
1628885450000|2021-08-13 20:10:50|||||||||6
1628885460000|2021-08-13 20:11:00|||||||||49
1628885470000|2021-08-13 20:11:10|||||||||69
1628885490000|2021-08-13 20:11:30|||||||||58
1628885500000|2021-08-13 20:11:40|||||||||23
1628885510000|2021-08-13 20:11:50|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|750
1628885520000|2021-08-13 20:12:00|||||||||77
1628885530000|2021-08-13 20:12:10|4466.69|4466.09|4466.69|4466.09|4466.81|4466.21|4466.69|4466.09|290
1628885540000|2021-08-13 20:12:20|||||||||174
1628885550000|2021-08-13 20:12:30|||||||||54
1628885560000|2021-08-13 20:12:40|||||||||23
1628885570000|2021-08-13 20:12:50|||||||||23
1628885580000|2021-08-13 20:13:00|4466.81|4466.21|4466.69|4466.09|4466.81|4466.21|4466.69|4466.09|220
1628885590000|2021-08-13 20:13:10|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.81|4466.21|194
1628885600000|2021-08-13 20:13:20|||||||||25
1628885610000|2021-08-13 20:13:30|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|165
1628885620000|2021-08-13 20:13:40|||||||||8
1628885630000|2021-08-13 20:13:50|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.81|4466.21|297
1628885640000|2021-08-13 20:14:00|||||||||123
1628885650000|2021-08-13 20:14:10|4467.19|4466.59|4466.94|4466.34|4467.19|4466.59|4466.94|4466.34|191
1628885660000|2021-08-13 20:14:20|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.06|4466.46|121
1628885670000|2021-08-13 20:14:30|||||||||65
1628885680000|2021-08-13 20:14:40|||||||||82
1628885690000|2021-08-13 20:14:50|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|451
1628885700000|2021-08-13 20:15:00|4467.19|4466.59|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|313
1628885710000|2021-08-13 20:15:10|||||||||1
1628885720000|2021-08-13 20:15:20|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|56
1628885730000|2021-08-13 20:15:30|||||||||13
1628885750000|2021-08-13 20:15:50|||||||||16
1628885760000|2021-08-13 20:16:00|||||||||28
1628885770000|2021-08-13 20:16:10|||||||||4
1628885780000|2021-08-13 20:16:20|||||||||4
1628885790000|2021-08-13 20:16:30|||||||||6
1628885800000|2021-08-13 20:16:40|||||||||3
1628885810000|2021-08-13 20:16:50|||||||||2
1628885830000|2021-08-13 20:17:10|||||||||4
1628885840000|2021-08-13 20:17:20|||||||||42
1628885850000|2021-08-13 20:17:30|||||||||1
1628885860000|2021-08-13 20:17:40|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|83
1628885870000|2021-08-13 20:17:50|||||||||3
1628885880000|2021-08-13 20:18:00|4467.06|4466.46|4467.06|4466.46|4467.06|4466.46|4467.06|4466.46|47
1628885890000|2021-08-13 20:18:10|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|1
1628885900000|2021-08-13 20:18:20|||||||||2
1628885910000|2021-08-13 20:18:30|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|50
1628885920000|2021-08-13 20:18:40|||||||||8
1628885930000|2021-08-13 20:18:50|||||||||4
1628885940000|2021-08-13 20:19:00|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|23
1628885950000|2021-08-13 20:19:10|4467.44|4466.84|4467.31|4466.71|4467.44|4466.84|4467.19|4466.59|48
1628885960000|2021-08-13 20:19:20|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|29
1628885970000|2021-08-13 20:19:30|||||||||3
1628885980000|2021-08-13 20:19:40|||||||||4
1628885990000|2021-08-13 20:19:50|||||||||8
1628886000000|2021-08-13 20:20:00|||||||||12
1628886030000|2021-08-13 20:20:30|||||||||4
1628886050000|2021-08-13 20:20:50|||||||||3
1628886060000|2021-08-13 20:21:00|||||||||27
1628886070000|2021-08-13 20:21:10|||||||||10
1628886080000|2021-08-13 20:21:20|||||||||25
1628886090000|2021-08-13 20:21:30|||||||||5
1628886120000|2021-08-13 20:22:00|||||||||2
1628886140000|2021-08-13 20:22:20|||||||||1
1628886150000|2021-08-13 20:22:30|||||||||6
1628886170000|2021-08-13 20:22:50|||||||||14
1628886180000|2021-08-13 20:23:00|||||||||7
1628886200000|2021-08-13 20:23:20|||||||||7
1628886210000|2021-08-13 20:23:30|||||||||10
1628886220000|2021-08-13 20:23:40|||||||||1
1628886230000|2021-08-13 20:23:50|||||||||4
1628886240000|2021-08-13 20:24:00|||||||||6
1628886250000|2021-08-13 20:24:10|||||||||26
1628886270000|2021-08-13 20:24:30|||||||||12
1628886280000|2021-08-13 20:24:40|||||||||11
1628886290000|2021-08-13 20:24:50|||||||||33
1628886300000|2021-08-13 20:25:00|4467.19|4466.59|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|329
1628886330000|2021-08-13 20:25:30|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|19
1628886340000|2021-08-13 20:25:40|||||||||1
1628886350000|2021-08-13 20:25:50|||||||||10
1628886360000|2021-08-13 20:26:00|||||||||2
1628886370000|2021-08-13 20:26:10|||||||||11
1628886380000|2021-08-13 20:26:20|||||||||2
1628886390000|2021-08-13 20:26:30|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|15
1628886400000|2021-08-13 20:26:40|||||||||21
1628886410000|2021-08-13 20:26:50|||||||||35
1628886430000|2021-08-13 20:27:10|||||||||6
1628886440000|2021-08-13 20:27:20|||||||||9
1628886450000|2021-08-13 20:27:30|||||||||2
1628886460000|2021-08-13 20:27:40|||||||||18
1628886470000|2021-08-13 20:27:50|||||||||1
1628886480000|2021-08-13 20:28:00|||||||||1
1628886490000|2021-08-13 20:28:10|||||||||18
1628886510000|2021-08-13 20:28:30|||||||||42
1628886520000|2021-08-13 20:28:40|||||||||3
1628886530000|2021-08-13 20:28:50|4467.81|4467.21|4467.81|4467.21|4467.94|4467.34|4467.69|4467.09|19
1628886540000|2021-08-13 20:29:00|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|12
1628886560000|2021-08-13 20:29:20|||||||||67
1628886570000|2021-08-13 20:29:30|||||||||20
1628886580000|2021-08-13 20:29:40|4467.81|4467.21|4467.69|4467.09|4467.81|4467.21|4467.69|4467.09|21
1628886590000|2021-08-13 20:29:50|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|122
1628886600000|2021-08-13 20:30:00|||||||||17
1628886610000|2021-08-13 20:30:10|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|37
1628886620000|2021-08-13 20:30:20|||||||||17
1628886630000|2021-08-13 20:30:30|||||||||21
1628886640000|2021-08-13 20:30:40|||||||||13
1628886650000|2021-08-13 20:30:50|||||||||5
1628886660000|2021-08-13 20:31:00|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|95
1628886670000|2021-08-13 20:31:10|||||||||2
1628886680000|2021-08-13 20:31:20|||||||||17
1628886690000|2021-08-13 20:31:30|||||||||6
1628886700000|2021-08-13 20:31:40|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|55
1628886710000|2021-08-13 20:31:50|||||||||3
1628886720000|2021-08-13 20:32:00|||||||||33
1628886730000|2021-08-13 20:32:10|||||||||3
1628886740000|2021-08-13 20:32:20|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|7
1628886750000|2021-08-13 20:32:30|||||||||8
1628886760000|2021-08-13 20:32:40|4467.81|4467.21|4467.69|4467.09|4467.81|4467.21|4467.69|4467.09|33
1628886770000|2021-08-13 20:32:50|||||||||6
1628886780000|2021-08-13 20:33:00|||||||||5
1628886790000|2021-08-13 20:33:10|||||||||1
1628886810000|2021-08-13 20:33:30|||||||||17
1628886830000|2021-08-13 20:33:50|||||||||1
1628886840000|2021-08-13 20:34:00|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.81|4467.21|18
1628886850000|2021-08-13 20:34:10|||||||||1
1628886880000|2021-08-13 20:34:40|||||||||7
1628886890000|2021-08-13 20:34:50|||||||||16
1628886900000|2021-08-13 20:35:00|||||||||29
1628886920000|2021-08-13 20:35:20|||||||||27
1628886930000|2021-08-13 20:35:30|||||||||1
1628886940000|2021-08-13 20:35:40|||||||||8
1628886960000|2021-08-13 20:36:00|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|16
1628886970000|2021-08-13 20:36:10|||||||||3
1628886980000|2021-08-13 20:36:20|||||||||4
1628887030000|2021-08-13 20:37:10|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|65
1628887040000|2021-08-13 20:37:20|4467.81|4467.21|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|96
1628887050000|2021-08-13 20:37:30|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|10
1628887060000|2021-08-13 20:37:40|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|70
1628887080000|2021-08-13 20:38:00|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|5
1628887090000|2021-08-13 20:38:10|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|20
1628887100000|2021-08-13 20:38:20|||||||||38
1628887110000|2021-08-13 20:38:30|||||||||5
1628887120000|2021-08-13 20:38:40|||||||||2
1628887130000|2021-08-13 20:38:50|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|108
1628887140000|2021-08-13 20:39:00|4467.44|4466.84|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|82
1628887160000|2021-08-13 20:39:20|||||||||90
1628887180000|2021-08-13 20:39:40|||||||||20
1628887190000|2021-08-13 20:39:50|4467.56|4466.96|4467.56|4466.96|4467.56|4466.96|4467.56|4466.96|113
1628887200000|2021-08-13 20:40:00|4467.44|4466.84|4467.44|4466.84|4467.56|4466.96|4467.44|4466.84|19
1628887210000|2021-08-13 20:40:10|||||||||8
1628887220000|2021-08-13 20:40:20|||||||||2
1628887230000|2021-08-13 20:40:30|4467.56|4466.96|4467.44|4466.84|4467.56|4466.96|4467.44|4466.84|19
1628887250000|2021-08-13 20:40:50|||||||||11
1628887260000|2021-08-13 20:41:00|||||||||3
1628887270000|2021-08-13 20:41:10|||||||||2
1628887290000|2021-08-13 20:41:30|||||||||2
1628887300000|2021-08-13 20:41:40|||||||||7
1628887310000|2021-08-13 20:41:50|||||||||119
1628887320000|2021-08-13 20:42:00|||||||||14
1628887330000|2021-08-13 20:42:10|4467.56|4466.96|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|439
1628887340000|2021-08-13 20:42:20|||||||||17
1628887350000|2021-08-13 20:42:30|||||||||3
1628887360000|2021-08-13 20:42:40|||||||||5
1628887370000|2021-08-13 20:42:50|||||||||12
1628887380000|2021-08-13 20:43:00|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|347
1628887390000|2021-08-13 20:43:10|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|12
1628887400000|2021-08-13 20:43:20|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|29
1628887410000|2021-08-13 20:43:30|||||||||22
1628887420000|2021-08-13 20:43:40|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|57
1628887430000|2021-08-13 20:43:50|||||||||8
1628887440000|2021-08-13 20:44:00|4467.19|4466.59|4467.19|4466.59|4467.31|4466.71|4467.19|4466.59|106
1628887450000|2021-08-13 20:44:10|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|107
1628887460000|2021-08-13 20:44:20|||||||||14
1628887470000|2021-08-13 20:44:30|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|26
1628887480000|2021-08-13 20:44:40|||||||||1
1628887490000|2021-08-13 20:44:50|||||||||2
1628887500000|2021-08-13 20:45:00|||||||||18
1628887520000|2021-08-13 20:45:20|||||||||19
1628887530000|2021-08-13 20:45:30|||||||||1
1628887550000|2021-08-13 20:45:50|||||||||4
1628887570000|2021-08-13 20:46:10|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|72
1628887580000|2021-08-13 20:46:20|||||||||38
1628887590000|2021-08-13 20:46:30|||||||||2
1628887600000|2021-08-13 20:46:40|||||||||2
1628887620000|2021-08-13 20:47:00|||||||||9
1628887650000|2021-08-13 20:47:30|||||||||15
1628887670000|2021-08-13 20:47:50|||||||||22
1628887680000|2021-08-13 20:48:00|||||||||8
1628887690000|2021-08-13 20:48:10|||||||||5
1628887700000|2021-08-13 20:48:20|||||||||15
1628887710000|2021-08-13 20:48:30|||||||||4
1628887720000|2021-08-13 20:48:40|||||||||38
1628887730000|2021-08-13 20:48:50|||||||||2
1628887740000|2021-08-13 20:49:00|||||||||23
1628887750000|2021-08-13 20:49:10|||||||||8
1628887760000|2021-08-13 20:49:20|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|146
1628887770000|2021-08-13 20:49:30|4467.31|4466.71|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|41
1628887780000|2021-08-13 20:49:40|4467.31|4466.71|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|29
1628887790000|2021-08-13 20:49:50|||||||||39
1628887800000|2021-08-13 20:50:00|4467.31|4466.71|4467.44|4466.84|4467.56|4466.96|4467.31|4466.71|55
1628887810000|2021-08-13 20:50:10|4467.56|4466.96|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|13
1628887820000|2021-08-13 20:50:20|||||||||7
1628887830000|2021-08-13 20:50:30|||||||||1
1628887840000|2021-08-13 20:50:40|||||||||1
1628887850000|2021-08-13 20:50:50|||||||||8
1628887860000|2021-08-13 20:51:00|4467.56|4466.96|4467.56|4466.96|4467.56|4466.96|4467.44|4466.84|13
1628887870000|2021-08-13 20:51:10|4467.69|4467.09|4467.56|4466.96|4467.69|4467.09|4467.56|4466.96|33
1628887880000|2021-08-13 20:51:20|4467.69|4467.09|4467.56|4466.96|4467.69|4467.09|4467.56|4466.96|30
1628887890000|2021-08-13 20:51:30|4467.44|4466.84|4467.56|4466.96|4467.69|4467.09|4467.44|4466.84|18
1628887900000|2021-08-13 20:51:40|4467.69|4467.09|4467.56|4466.96|4467.69|4467.09|4467.56|4466.96|12
1628887910000|2021-08-13 20:51:50|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|49
1628887920000|2021-08-13 20:52:00|4467.56|4466.96|4467.44|4466.84|4467.56|4466.96|4467.44|4466.84|102
1628887940000|2021-08-13 20:52:20|||||||||4
1628887950000|2021-08-13 20:52:30|||||||||5
1628887960000|2021-08-13 20:52:40|||||||||1
1628887980000|2021-08-13 20:53:00|||||||||27
1628887990000|2021-08-13 20:53:10|||||||||26
1628888000000|2021-08-13 20:53:20|||||||||19
1628888010000|2021-08-13 20:53:30|||||||||15
1628888020000|2021-08-13 20:53:40|||||||||10
1628888040000|2021-08-13 20:54:00|||||||||8
1628888050000|2021-08-13 20:54:10|||||||||1
1628888070000|2021-08-13 20:54:30|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|54
1628888080000|2021-08-13 20:54:40|4466.94|4466.34|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|188
1628888090000|2021-08-13 20:54:50|||||||||40
1628888100000|2021-08-13 20:55:00|4466.94|4466.34|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|104
1628888110000|2021-08-13 20:55:10|||||||||18
1628888130000|2021-08-13 20:55:30|||||||||16
1628888140000|2021-08-13 20:55:40|||||||||17
1628888150000|2021-08-13 20:55:50|||||||||7
1628888160000|2021-08-13 20:56:00|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|34
1628888170000|2021-08-13 20:56:10|||||||||13
1628888180000|2021-08-13 20:56:20|||||||||48
1628888190000|2021-08-13 20:56:30|||||||||31
1628888200000|2021-08-13 20:56:40|||||||||8
1628888210000|2021-08-13 20:56:50|||||||||1
1628888220000|2021-08-13 20:57:00|||||||||6
1628888230000|2021-08-13 20:57:10|4466.31|4465.71|4466.19|4465.59|4466.31|4465.71|4466.19|4465.59|36
1628888240000|2021-08-13 20:57:20|||||||||4
1628888270000|2021-08-13 20:57:50|4466.31|4465.71|4466.31|4465.71|4466.31|4465.71|4466.19|4465.59|90
1628888280000|2021-08-13 20:58:00|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|10
1628888290000|2021-08-13 20:58:10|||||||||9
1628888300000|2021-08-13 20:58:20|4466.31|4465.71|4466.31|4465.71|4466.31|4465.71|4466.31|4465.71|20
1628888310000|2021-08-13 20:58:30|4466.44|4465.84|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|16
1628888320000|2021-08-13 20:58:40|4466.31|4465.71|4466.31|4465.71|4466.31|4465.71|4466.31|4465.71|8
1628888330000|2021-08-13 20:58:50|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|10
1628888340000|2021-08-13 20:59:00|||||||||51
1628888350000|2021-08-13 20:59:10|4466.06|4465.46|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|83
1628888360000|2021-08-13 20:59:20|4465.81|4465.21|4465.94|4465.34|4465.94|4465.34|4465.81|4465.21|86
1628888370000|2021-08-13 20:59:30|4466.19|4465.59|4466.06|4465.46|4466.19|4465.59|4465.94|4465.34|59
1628888380000|2021-08-13 20:59:40|4465.94|4465.34|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|40
1628888390000|2021-08-13 20:59:50|4465.81|4465.21|4466.34|4464.84|4466.34|4465.46|4465.56|4464.81|58
1629064810000|2021-08-15 22:00:10|4463.06|4462.46|4463.19|4462.59|4463.69|4463.09|4463.06|4462.46|93
1629064820000|2021-08-15 22:00:20|4463.31|4462.71|4462.81|4462.21|4463.44|4462.84|4462.69|4462.09|59
1629064830000|2021-08-15 22:00:30|4462.69|4462.09|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|126
1629064840000|2021-08-15 22:00:40|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|26
1629064850000|2021-08-15 22:00:50|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|16
1629064860000|2021-08-15 22:01:00|4463.44|4462.84|4462.94|4462.34|4463.44|4462.84|4462.94|4462.34|114
1629064870000|2021-08-15 22:01:10|4462.69|4462.09|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|74
1629064880000|2021-08-15 22:01:20|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|23
1629064890000|2021-08-15 22:01:30|||||||||3
1629064900000|2021-08-15 22:01:40|4463.06|4462.46|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|42
1629064910000|2021-08-15 22:01:50|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.44|4461.84|40
1629064920000|2021-08-15 22:02:00|||||||||44
1629064930000|2021-08-15 22:02:10|4462.56|4461.96|4462.69|4462.09|4462.69|4462.09|4462.56|4461.96|22
1629064940000|2021-08-15 22:02:20|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|40
1629064950000|2021-08-15 22:02:30|4462.31|4461.71|4462.19|4461.59|4462.31|4461.71|4462.19|4461.59|52
1629064960000|2021-08-15 22:02:40|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.69|4461.09|132
1629064970000|2021-08-15 22:02:50|4461.69|4461.09|4461.69|4461.09|4461.94|4461.34|4461.69|4461.09|74
1629064980000|2021-08-15 22:03:00|4461.81|4461.21|4461.94|4461.34|4461.94|4461.34|4461.81|4461.21|31
1629064990000|2021-08-15 22:03:10|4461.81|4461.21|4461.44|4460.84|4461.94|4461.34|4461.44|4460.84|81
1629065000000|2021-08-15 22:03:20|4461.31|4460.71|4461.44|4460.84|4461.44|4460.84|4461.31|4460.71|53
1629065010000|2021-08-15 22:03:30|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|60
1629065020000|2021-08-15 22:03:40|4461.81|4461.21|4461.69|4461.09|4461.81|4461.21|4461.69|4461.09|17
1629065030000|2021-08-15 22:03:50|4461.81|4461.21|4462.19|4461.59|4462.19|4461.59|4461.69|4461.09|71
1629065040000|2021-08-15 22:04:00|||||||||54
1629065050000|2021-08-15 22:04:10|4462.44|4461.84|4461.94|4461.34|4462.44|4461.84|4461.94|4461.34|52
1629065060000|2021-08-15 22:04:20|4461.69|4461.09|4461.94|4461.34|4461.94|4461.34|4461.69|4461.09|116
1629065070000|2021-08-15 22:04:30|4462.19|4461.59|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|28
1629065080000|2021-08-15 22:04:40|4462.56|4461.96|4462.94|4462.34|4462.94|4462.34|4462.56|4461.96|39
1629065090000|2021-08-15 22:04:50|4463.06|4462.46|4463.06|4462.46|4463.19|4462.59|4462.94|4462.34|53
1629065100000|2021-08-15 22:05:00|4463.19|4462.59|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|44
1629065110000|2021-08-15 22:05:10|4463.56|4462.96|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|28
1629065120000|2021-08-15 22:05:20|4463.19|4462.59|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|21
1629065130000|2021-08-15 22:05:30|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|19
1629065160000|2021-08-15 22:06:00|4463.06|4462.46|4462.69|4462.09|4463.06|4462.46|4462.69|4462.09|39
1629065170000|2021-08-15 22:06:10|4462.56|4461.96|4462.44|4461.84|4462.56|4461.96|4462.44|4461.84|7
1629065180000|2021-08-15 22:06:20|4462.31|4461.71|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|22
1629065210000|2021-08-15 22:06:50|4462.31|4461.71|4461.94|4461.34|4462.31|4461.71|4461.69|4461.09|177
1629065220000|2021-08-15 22:07:00|4462.19|4461.59|4462.31|4461.71|4462.44|4461.84|4462.19|4461.59|17
1629065230000|2021-08-15 22:07:10|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4
1629065240000|2021-08-15 22:07:20|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|52
1629065260000|2021-08-15 22:07:40|4461.81|4461.21|4461.69|4461.09|4461.81|4461.21|4461.69|4461.09|18
1629065270000|2021-08-15 22:07:50|4461.81|4461.21|4461.94|4461.34|4461.94|4461.34|4461.81|4461.21|6
1629065280000|2021-08-15 22:08:00|4461.69|4461.09|4461.94|4461.34|4461.94|4461.34|4461.69|4461.09|28
1629065290000|2021-08-15 22:08:10|4462.19|4461.59|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|104
1629065300000|2021-08-15 22:08:20|4462.56|4461.96|4462.69|4462.09|4462.69|4462.09|4462.56|4461.96|15
1629065310000|2021-08-15 22:08:30|||||||||2
1629065320000|2021-08-15 22:08:40|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|12
1629065330000|2021-08-15 22:08:50|||||||||5
1629065340000|2021-08-15 22:09:00|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|28
1629065350000|2021-08-15 22:09:10|||||||||1
1629065360000|2021-08-15 22:09:20|||||||||25
1629065370000|2021-08-15 22:09:30|||||||||3
1629065390000|2021-08-15 22:09:50|4462.31|4461.71|4462.44|4461.84|4462.44|4461.84|4462.31|4461.71|25
1629065400000|2021-08-15 22:10:00|||||||||6
1629065420000|2021-08-15 22:10:20|||||||||6
1629065430000|2021-08-15 22:10:30|||||||||5
1629065460000|2021-08-15 22:11:00|4462.56|4461.96|4462.56|4461.96|4462.69|4462.09|4462.56|4461.96|24
1629065470000|2021-08-15 22:11:10|4462.69|4462.09|4462.94|4462.34|4463.06|4462.46|4462.56|4461.96|61
1629065480000|2021-08-15 22:11:20|||||||||23
1629065490000|2021-08-15 22:11:30|4463.06|4462.46|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|19
1629065510000|2021-08-15 22:11:50|4463.19|4462.59|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|24
1629065520000|2021-08-15 22:12:00|4463.19|4462.59|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|29
1629065530000|2021-08-15 22:12:10|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|26
1629065540000|2021-08-15 22:12:20|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|8
1629065560000|2021-08-15 22:12:40|||||||||4
1629065570000|2021-08-15 22:12:50|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|71
1629065580000|2021-08-15 22:13:00|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|19
1629065590000|2021-08-15 22:13:10|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|18
1629065600000|2021-08-15 22:13:20|4463.31|4462.71|4463.31|4462.71|4463.31|4462.71|4463.31|4462.71|43
1629065610000|2021-08-15 22:13:30|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|2
1629065620000|2021-08-15 22:13:40|||||||||5
1629065640000|2021-08-15 22:14:00|||||||||3
1629065650000|2021-08-15 22:14:10|||||||||1
1629065660000|2021-08-15 22:14:20|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.31|4462.71|21
1629065670000|2021-08-15 22:14:30|||||||||2
1629065680000|2021-08-15 22:14:40|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|23
1629065690000|2021-08-15 22:14:50|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|17
1629065700000|2021-08-15 22:15:00|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|33
1629065710000|2021-08-15 22:15:10|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|13
1629065720000|2021-08-15 22:15:20|4463.94|4463.34|4463.94|4463.34|4464.19|4463.59|4463.69|4463.09|92
1629065730000|2021-08-15 22:15:30|4464.19|4463.59|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|67
1629065740000|2021-08-15 22:15:40|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|38
1629065750000|2021-08-15 22:15:50|||||||||5
1629065760000|2021-08-15 22:16:00|4463.94|4463.34|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|39
1629065770000|2021-08-15 22:16:10|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.81|4463.21|4
1629065780000|2021-08-15 22:16:20|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|8
1629065810000|2021-08-15 22:16:50|||||||||8
1629065820000|2021-08-15 22:17:00|||||||||8
1629065830000|2021-08-15 22:17:10|||||||||1
1629065840000|2021-08-15 22:17:20|4464.19|4463.59|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|17
1629065850000|2021-08-15 22:17:30|4464.19|4463.59|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|17
1629065860000|2021-08-15 22:17:40|4463.81|4463.21|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|45
1629065870000|2021-08-15 22:17:50|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|18
1629065880000|2021-08-15 22:18:00|||||||||9
1629065890000|2021-08-15 22:18:10|4463.69|4463.09|4463.56|4462.96|4463.69|4463.09|4463.56|4462.96|18
1629065900000|2021-08-15 22:18:20|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|39
1629065910000|2021-08-15 22:18:30|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|8
1629065920000|2021-08-15 22:18:40|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.31|4462.71|31
1629065930000|2021-08-15 22:18:50|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|130
1629065940000|2021-08-15 22:19:00|||||||||17
1629065970000|2021-08-15 22:19:30|4463.06|4462.46|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|23
1629065990000|2021-08-15 22:19:50|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|10
1629066000000|2021-08-15 22:20:00|4463.44|4462.84|4463.31|4462.71|4463.44|4462.84|4463.31|4462.71|12
1629066010000|2021-08-15 22:20:10|4463.19|4462.59|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|15
1629066020000|2021-08-15 22:20:20|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|6
1629066050000|2021-08-15 22:20:50|4463.31|4462.71|4463.31|4462.71|4463.44|4462.84|4463.19|4462.59|9
1629066060000|2021-08-15 22:21:00|4463.19|4462.59|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|117
1629066070000|2021-08-15 22:21:10|||||||||4
1629066080000|2021-08-15 22:21:20|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|2
1629066100000|2021-08-15 22:21:40|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|13
1629066110000|2021-08-15 22:21:50|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|15
1629066120000|2021-08-15 22:22:00|4463.44|4462.84|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|17
1629066130000|2021-08-15 22:22:10|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|13
1629066150000|2021-08-15 22:22:30|||||||||9
1629066170000|2021-08-15 22:22:50|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|3
1629066210000|2021-08-15 22:23:30|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|10
1629066220000|2021-08-15 22:23:40|||||||||2
1629066230000|2021-08-15 22:23:50|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|10
1629066280000|2021-08-15 22:24:40|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|22
1629066300000|2021-08-15 22:25:00|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|24
1629066310000|2021-08-15 22:25:10|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|14
1629066320000|2021-08-15 22:25:20|4463.31|4462.71|4463.31|4462.71|4463.31|4462.71|4463.31|4462.71|9
1629066330000|2021-08-15 22:25:30|4463.19|4462.59|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|6
1629066340000|2021-08-15 22:25:40|4463.31|4462.71|4463.31|4462.71|4463.31|4462.71|4463.19|4462.59|8
1629066350000|2021-08-15 22:25:50|4463.44|4462.84|4463.31|4462.71|4463.44|4462.84|4463.31|4462.71|5
1629066360000|2021-08-15 22:26:00|4463.19|4462.59|4463.31|4462.71|4463.31|4462.71|4463.19|4462.59|0
1629066370000|2021-08-15 22:26:10|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|2
1629066460000|2021-08-15 22:27:40|||||||||21
1629066470000|2021-08-15 22:27:50|4463.56|4462.96|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|9
1629066530000|2021-08-15 22:28:50|||||||||7
1629066540000|2021-08-15 22:29:00|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|44
1629066550000|2021-08-15 22:29:10|4463.19|4462.59|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|100
1629066570000|2021-08-15 22:29:30|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|15
1629066580000|2021-08-15 22:29:40|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.31|4462.71|2
1629066590000|2021-08-15 22:29:50|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|4
1629066600000|2021-08-15 22:30:00|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|26
1629066610000|2021-08-15 22:30:10|||||||||8
1629066620000|2021-08-15 22:30:20|||||||||9
1629066630000|2021-08-15 22:30:30|||||||||6
1629066640000|2021-08-15 22:30:40|||||||||1
1629066650000|2021-08-15 22:30:50|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|12
1629066660000|2021-08-15 22:31:00|||||||||5
1629066670000|2021-08-15 22:31:10|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|9
1629066680000|2021-08-15 22:31:20|||||||||1
1629066690000|2021-08-15 22:31:30|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|6
1629066700000|2021-08-15 22:31:40|||||||||2
1629066710000|2021-08-15 22:31:50|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|9
1629066720000|2021-08-15 22:32:00|||||||||2
1629066740000|2021-08-15 22:32:20|||||||||35
1629066750000|2021-08-15 22:32:30|4463.81|4463.21|4463.69|4463.09|4463.81|4463.21|4463.69|4463.09|7
1629066760000|2021-08-15 22:32:40|||||||||8
1629066770000|2021-08-15 22:32:50|||||||||3
1629066820000|2021-08-15 22:33:40|||||||||4
1629066840000|2021-08-15 22:34:00|||||||||1
1629066850000|2021-08-15 22:34:10|||||||||1
1629066860000|2021-08-15 22:34:20|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.81|4463.21|9
1629066880000|2021-08-15 22:34:40|||||||||93
1629066900000|2021-08-15 22:35:00|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|24
1629066910000|2021-08-15 22:35:10|4464.06|4463.46|4463.94|4463.34|4464.06|4463.46|4463.94|4463.34|7
1629066920000|2021-08-15 22:35:20|||||||||2
1629066940000|2021-08-15 22:35:40|4463.69|4463.09|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|19
1629066950000|2021-08-15 22:35:50|||||||||3
1629066970000|2021-08-15 22:36:10|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|6
1629066980000|2021-08-15 22:36:20|||||||||1
1629066990000|2021-08-15 22:36:30|||||||||10
1629067000000|2021-08-15 22:36:40|4464.06|4463.46|4464.19|4463.59|4464.19|4463.59|4464.06|4463.46|5
1629067020000|2021-08-15 22:37:00|||||||||21
1629067030000|2021-08-15 22:37:10|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|35
1629067040000|2021-08-15 22:37:20|||||||||43
1629067050000|2021-08-15 22:37:30|||||||||2
1629067080000|2021-08-15 22:38:00|4464.31|4463.71|4464.19|4463.59|4464.31|4463.71|4464.19|4463.59|43
1629067120000|2021-08-15 22:38:40|4464.31|4463.71|4464.44|4463.84|4464.44|4463.84|4464.31|4463.71|17
1629067130000|2021-08-15 22:38:50|4464.19|4463.59|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|15
1629067140000|2021-08-15 22:39:00|4464.31|4463.71|4464.31|4463.71|4464.44|4463.84|4464.31|4463.71|6
1629067150000|2021-08-15 22:39:10|4464.19|4463.59|4464.19|4463.59|4464.31|4463.71|4464.19|4463.59|0
1629067190000|2021-08-15 22:39:50|4464.44|4463.84|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|38
1629067200000|2021-08-15 22:40:00|||||||||7
1629067220000|2021-08-15 22:40:20|||||||||93
1629067230000|2021-08-15 22:40:30|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|6
1629067240000|2021-08-15 22:40:40|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4463.94|4463.34|36
1629067250000|2021-08-15 22:40:50|4464.06|4463.46|4463.94|4463.34|4464.06|4463.46|4463.94|4463.34|9
1629067260000|2021-08-15 22:41:00|4464.06|4463.46|4464.06|4463.46|4464.19|4463.59|4463.94|4463.34|30
1629067270000|2021-08-15 22:41:10|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4463.94|4463.34|20
1629067280000|2021-08-15 22:41:20|4464.06|4463.46|4463.94|4463.34|4464.06|4463.46|4463.94|4463.34|25
1629067290000|2021-08-15 22:41:30|4464.06|4463.46|4464.19|4463.59|4464.19|4463.59|4463.94|4463.34|12
1629067300000|2021-08-15 22:41:40|4464.06|4463.46|4464.19|4463.59|4464.19|4463.59|4463.94|4463.34|18
1629067340000|2021-08-15 22:42:20|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|148
1629067360000|2021-08-15 22:42:40|||||||||6
1629067410000|2021-08-15 22:43:30|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|16
1629067420000|2021-08-15 22:43:40|4464.81|4464.21|4464.69|4464.09|4464.81|4464.21|4464.69|4464.09|11
1629067430000|2021-08-15 22:43:50|||||||||4
1629067440000|2021-08-15 22:44:00|||||||||32
1629067510000|2021-08-15 22:45:10|||||||||214
1629067550000|2021-08-15 22:45:50|||||||||6
1629067620000|2021-08-15 22:47:00|||||||||209
1629067660000|2021-08-15 22:47:40|||||||||8
1629067680000|2021-08-15 22:48:00|||||||||2
1629067730000|2021-08-15 22:48:50|||||||||25
1629067820000|2021-08-15 22:50:20|4464.81|4464.21|4464.69|4464.09|4464.81|4464.21|4464.69|4464.09|57
1629067870000|2021-08-15 22:51:10|||||||||11
1629067880000|2021-08-15 22:51:20|4464.81|4464.21|4464.94|4464.34|4464.94|4464.34|4464.81|4464.21|18
1629067890000|2021-08-15 22:51:30|4464.69|4464.09|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|26
1629067900000|2021-08-15 22:51:40|4464.81|4464.21|4464.81|4464.21|4464.94|4464.34|4464.69|4464.09|17
1629067920000|2021-08-15 22:52:00|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|0
1629067930000|2021-08-15 22:52:10|4464.81|4464.21|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|13
1629067950000|2021-08-15 22:52:30|4464.81|4464.21|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|36
1629067970000|2021-08-15 22:52:50|||||||||5
1629067980000|2021-08-15 22:53:00|4464.81|4464.21|4464.81|4464.21|4464.81|4464.21|4464.69|4464.09|8
1629067990000|2021-08-15 22:53:10|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|0
1629068040000|2021-08-15 22:54:00|||||||||1
1629068080000|2021-08-15 22:54:40|||||||||2
1629068090000|2021-08-15 22:54:50|||||||||5
1629068100000|2021-08-15 22:55:00|4464.81|4464.21|4464.69|4464.09|4464.81|4464.21|4464.69|4464.09|36
1629068130000|2021-08-15 22:55:30|||||||||2
1629068210000|2021-08-15 22:56:50|||||||||6
1629068240000|2021-08-15 22:57:20|||||||||2
1629068310000|2021-08-15 22:58:30|4464.56|4463.96|4464.44|4463.84|4464.56|4463.96|4464.44|4463.84|131
1629068330000|2021-08-15 22:58:50|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|32
1629068340000|2021-08-15 22:59:00|4464.31|4463.71|4464.44|4463.84|4464.44|4463.84|4464.31|4463.71|22
1629068350000|2021-08-15 22:59:10|4464.31|4463.71|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|24
1629068400000|2021-08-15 23:00:00|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|36
1629068410000|2021-08-15 23:00:10|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|13
1629068420000|2021-08-15 23:00:20|4464.31|4463.71|4464.44|4463.84|4464.44|4463.84|4464.31|4463.71|4
1629068450000|2021-08-15 23:00:50|||||||||1
1629068470000|2021-08-15 23:01:10|||||||||6
1629068480000|2021-08-15 23:01:20|||||||||4
1629068520000|2021-08-15 23:02:00|4464.31|4463.71|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|37
1629068530000|2021-08-15 23:02:10|4464.44|4463.84|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|51
1629068540000|2021-08-15 23:02:20|4464.31|4463.71|4464.44|4463.84|4464.44|4463.84|4464.31|4463.71|10
1629068550000|2021-08-15 23:02:30|||||||||2
1629068580000|2021-08-15 23:03:00|||||||||1
1629068610000|2021-08-15 23:03:30|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|7
1629068640000|2021-08-15 23:04:00|||||||||1
1629068650000|2021-08-15 23:04:10|||||||||1
1629068680000|2021-08-15 23:04:40|||||||||4
1629068700000|2021-08-15 23:05:00|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|93
1629068770000|2021-08-15 23:06:10|||||||||61
1629068780000|2021-08-15 23:06:20|||||||||13
1629068820000|2021-08-15 23:07:00|||||||||29
1629068840000|2021-08-15 23:07:20|||||||||70
1629068880000|2021-08-15 23:08:00|||||||||49
1629068890000|2021-08-15 23:08:10|||||||||1
1629068930000|2021-08-15 23:08:50|||||||||5
1629068940000|2021-08-15 23:09:00|||||||||1
1629069000000|2021-08-15 23:10:00|||||||||73
1629069020000|2021-08-15 23:10:20|||||||||25
1629069040000|2021-08-15 23:10:40|||||||||1
1629069110000|2021-08-15 23:11:50|||||||||149
1629069120000|2021-08-15 23:12:00|||||||||20
1629069130000|2021-08-15 23:12:10|||||||||20
1629069150000|2021-08-15 23:12:30|||||||||18
1629069160000|2021-08-15 23:12:40|||||||||1
1629069250000|2021-08-15 23:14:10|||||||||90
1629069260000|2021-08-15 23:14:20|||||||||19
1629069270000|2021-08-15 23:14:30|||||||||6
1629069290000|2021-08-15 23:14:50|||||||||6
1629069300000|2021-08-15 23:15:00|||||||||8
1629069360000|2021-08-15 23:16:00|4464.44|4463.84|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|104
1629069370000|2021-08-15 23:16:10|||||||||9
1629069380000|2021-08-15 23:16:20|||||||||7
1629069400000|2021-08-15 23:16:40|4463.94|4463.34|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|206
1629069410000|2021-08-15 23:16:50|||||||||21
1629069460000|2021-08-15 23:17:40|||||||||28
1629069470000|2021-08-15 23:17:50|||||||||14
1629069480000|2021-08-15 23:18:00|||||||||12
1629069530000|2021-08-15 23:18:50|||||||||4
1629069550000|2021-08-15 23:19:10|||||||||3
1629069570000|2021-08-15 23:19:30|||||||||14
1629069590000|2021-08-15 23:19:50|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.81|4463.21|88
1629069600000|2021-08-15 23:20:00|||||||||12
1629069610000|2021-08-15 23:20:10|||||||||2
1629069640000|2021-08-15 23:20:40|||||||||1
1629069660000|2021-08-15 23:21:00|||||||||6
1629069770000|2021-08-15 23:22:50|||||||||37
1629069800000|2021-08-15 23:23:20|||||||||19
1629069830000|2021-08-15 23:23:50|||||||||4
1629069870000|2021-08-15 23:24:30|4464.06|4463.46|4464.19|4463.59|4464.19|4463.59|4464.06|4463.46|42
1629069890000|2021-08-15 23:24:50|||||||||7
1629069920000|2021-08-15 23:25:20|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|22
1629069940000|2021-08-15 23:25:40|||||||||39
1629069950000|2021-08-15 23:25:50|4463.69|4463.09|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|13
1629069960000|2021-08-15 23:26:00|||||||||5
1629069990000|2021-08-15 23:26:30|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|46
1629070020000|2021-08-15 23:27:00|4464.06|4463.46|4464.19|4463.59|4464.19|4463.59|4464.06|4463.46|22
1629070030000|2021-08-15 23:27:10|4464.06|4463.46|4463.94|4463.34|4464.06|4463.46|4463.94|4463.34|0
1629070040000|2021-08-15 23:27:20|4464.06|4463.46|4464.19|4463.59|4464.19|4463.59|4464.06|4463.46|11
1629070080000|2021-08-15 23:28:00|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|43
1629070090000|2021-08-15 23:28:10|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|13
1629070110000|2021-08-15 23:28:30|||||||||3
1629070170000|2021-08-15 23:29:30|4464.06|4463.46|4463.94|4463.34|4464.06|4463.46|4463.94|4463.34|13
1629070180000|2021-08-15 23:29:40|4464.06|4463.46|4464.19|4463.59|4464.19|4463.59|4464.06|4463.46|9
1629070190000|2021-08-15 23:29:50|4463.94|4463.34|4464.19|4463.59|4464.19|4463.59|4463.94|4463.34|24
1629070200000|2021-08-15 23:30:00|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|47
1629070210000|2021-08-15 23:30:10|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.81|4463.21|17
1629070220000|2021-08-15 23:30:20|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.81|4463.21|10
1629070230000|2021-08-15 23:30:30|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.81|4463.21|43
1629070240000|2021-08-15 23:30:40|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|12
1629070250000|2021-08-15 23:30:50|4463.56|4462.96|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|75
1629070260000|2021-08-15 23:31:00|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|143
1629070270000|2021-08-15 23:31:10|4463.31|4462.71|4463.31|4462.71|4463.44|4462.84|4463.19|4462.59|22
1629070280000|2021-08-15 23:31:20|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|0
1629070310000|2021-08-15 23:31:50|||||||||56
1629070320000|2021-08-15 23:32:00|4462.94|4462.34|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|125
1629070340000|2021-08-15 23:32:20|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|43
1629070350000|2021-08-15 23:32:30|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|15
1629070380000|2021-08-15 23:33:00|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.31|4462.71|37
1629070390000|2021-08-15 23:33:10|||||||||10
1629070410000|2021-08-15 23:33:30|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|22
1629070430000|2021-08-15 23:33:50|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|18
1629070450000|2021-08-15 23:34:10|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|46
1629070460000|2021-08-15 23:34:20|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|10
1629070470000|2021-08-15 23:34:30|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|15
1629070480000|2021-08-15 23:34:40|||||||||19
1629070490000|2021-08-15 23:34:50|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|7
1629070500000|2021-08-15 23:35:00|||||||||3
1629070510000|2021-08-15 23:35:10|4463.31|4462.71|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|41
1629070520000|2021-08-15 23:35:20|||||||||1
1629070540000|2021-08-15 23:35:40|||||||||11
1629070550000|2021-08-15 23:35:50|||||||||22
1629070560000|2021-08-15 23:36:00|||||||||4
1629070570000|2021-08-15 23:36:10|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|19
1629070580000|2021-08-15 23:36:20|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|24
1629070590000|2021-08-15 23:36:30|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|7
1629070620000|2021-08-15 23:37:00|||||||||13
1629070630000|2021-08-15 23:37:10|||||||||5
1629070660000|2021-08-15 23:37:40|4463.44|4462.84|4462.94|4462.34|4463.44|4462.84|4462.94|4462.34|118
1629070670000|2021-08-15 23:37:50|4463.06|4462.46|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|87
1629070680000|2021-08-15 23:38:00|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|20
1629070720000|2021-08-15 23:38:40|4463.19|4462.59|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|49
1629070740000|2021-08-15 23:39:00|4463.19|4462.59|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|18
1629070780000|2021-08-15 23:39:40|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|20
1629070790000|2021-08-15 23:39:50|||||||||2
1629070800000|2021-08-15 23:40:00|||||||||20
1629070810000|2021-08-15 23:40:10|4463.06|4462.46|4463.06|4462.46|4463.19|4462.59|4462.94|4462.34|8
1629070820000|2021-08-15 23:40:20|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|28
1629070830000|2021-08-15 23:40:30|4463.06|4462.46|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|4
1629070840000|2021-08-15 23:40:40|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|22
1629070870000|2021-08-15 23:41:10|||||||||3
1629070880000|2021-08-15 23:41:20|||||||||5
1629070890000|2021-08-15 23:41:30|||||||||1
1629070910000|2021-08-15 23:41:50|||||||||6
1629070920000|2021-08-15 23:42:00|||||||||1
1629070940000|2021-08-15 23:42:20|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|9
1629070960000|2021-08-15 23:42:40|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|24
1629070980000|2021-08-15 23:43:00|||||||||5
1629071000000|2021-08-15 23:43:20|||||||||3
1629071030000|2021-08-15 23:43:50|||||||||3
1629071040000|2021-08-15 23:44:00|||||||||3
1629071060000|2021-08-15 23:44:20|||||||||3
1629071080000|2021-08-15 23:44:40|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|73
1629071100000|2021-08-15 23:45:00|4463.44|4462.84|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|49
1629071130000|2021-08-15 23:45:30|4462.69|4462.09|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|176
1629071140000|2021-08-15 23:45:40|||||||||9
1629071150000|2021-08-15 23:45:50|||||||||6
1629071160000|2021-08-15 23:46:00|||||||||4
1629071180000|2021-08-15 23:46:20|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|33
1629071190000|2021-08-15 23:46:30|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|26
1629071200000|2021-08-15 23:46:40|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|118
1629071210000|2021-08-15 23:46:50|||||||||18
1629071220000|2021-08-15 23:47:00|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.31|4462.71|30
1629071230000|2021-08-15 23:47:10|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|62
1629071240000|2021-08-15 23:47:20|4463.31|4462.71|4463.31|4462.71|4463.44|4462.84|4463.19|4462.59|32
1629071250000|2021-08-15 23:47:30|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|41
1629071260000|2021-08-15 23:47:40|||||||||3
1629071270000|2021-08-15 23:47:50|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|5
1629071280000|2021-08-15 23:48:00|4462.94|4462.34|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|31
1629071290000|2021-08-15 23:48:10|4462.81|4462.21|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|40
1629071300000|2021-08-15 23:48:20|||||||||12
1629071310000|2021-08-15 23:48:30|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|45
1629071320000|2021-08-15 23:48:40|4462.81|4462.21|4462.69|4462.09|4462.81|4462.21|4462.69|4462.09|16
1629071330000|2021-08-15 23:48:50|||||||||11
1629071340000|2021-08-15 23:49:00|||||||||5
1629071350000|2021-08-15 23:49:10|||||||||31
1629071380000|2021-08-15 23:49:40|||||||||44
1629071400000|2021-08-15 23:50:00|||||||||14
1629071410000|2021-08-15 23:50:10|4462.81|4462.21|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|54
1629071420000|2021-08-15 23:50:20|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|14
1629071440000|2021-08-15 23:50:40|||||||||24
1629071450000|2021-08-15 23:50:50|||||||||4
1629071460000|2021-08-15 23:51:00|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|64
1629071500000|2021-08-15 23:51:40|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|24
1629071520000|2021-08-15 23:52:00|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|13
1629071540000|2021-08-15 23:52:20|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.31|4462.71|33
1629071550000|2021-08-15 23:52:30|4463.31|4462.71|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|15
1629071560000|2021-08-15 23:52:40|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|3
1629071600000|2021-08-15 23:53:20|||||||||24
1629071610000|2021-08-15 23:53:30|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|91
1629071640000|2021-08-15 23:54:00|||||||||2
1629071660000|2021-08-15 23:54:20|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|25
1629071670000|2021-08-15 23:54:30|4463.31|4462.71|4463.31|4462.71|4463.31|4462.71|4463.31|4462.71|0
1629071680000|2021-08-15 23:54:40|4463.44|4462.84|4463.31|4462.71|4463.44|4462.84|4463.19|4462.59|112
1629071690000|2021-08-15 23:54:50|4463.19|4462.59|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|70
1629071710000|2021-08-15 23:55:10|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|15
1629071720000|2021-08-15 23:55:20|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|32
1629071730000|2021-08-15 23:55:30|4463.31|4462.71|4463.31|4462.71|4463.44|4462.84|4463.19|4462.59|29
1629071740000|2021-08-15 23:55:40|4463.19|4462.59|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|2
1629071760000|2021-08-15 23:56:00|4463.56|4462.96|4463.81|4463.21|4463.81|4463.21|4463.56|4462.96|96
1629071770000|2021-08-15 23:56:10|4463.94|4463.34|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|21
1629071790000|2021-08-15 23:56:30|||||||||12
1629071800000|2021-08-15 23:56:40|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|21
1629071810000|2021-08-15 23:56:50|||||||||2
1629071820000|2021-08-15 23:57:00|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|16
1629071840000|2021-08-15 23:57:20|||||||||1
1629071890000|2021-08-15 23:58:10|||||||||12
1629071920000|2021-08-15 23:58:40|4463.56|4462.96|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|74
1629071930000|2021-08-15 23:58:50|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|15
1629071940000|2021-08-15 23:59:00|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|28
1629071980000|2021-08-15 23:59:40|||||||||4
1629071990000|2021-08-15 23:59:50|||||||||3
1629072000000|2021-08-16 00:00:00|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|91
1629072010000|2021-08-16 00:00:10|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.44|4462.84|115
1629072030000|2021-08-16 00:00:30|4463.81|4463.21|4463.81|4463.21|4463.94|4463.34|4463.69|4463.09|40
1629072040000|2021-08-16 00:00:40|4463.69|4463.09|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|5
1629072050000|2021-08-16 00:00:50|4463.81|4463.21|4463.19|4462.59|4463.81|4463.21|4463.19|4462.59|113
1629072060000|2021-08-16 00:01:00|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|8
1629072070000|2021-08-16 00:01:10|4462.94|4462.34|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|55
1629072080000|2021-08-16 00:01:20|4462.56|4461.96|4462.94|4462.34|4462.94|4462.34|4462.44|4461.84|117
1629072090000|2021-08-16 00:01:30|4462.69|4462.09|4462.69|4462.09|4462.81|4462.21|4462.44|4461.84|58
1629072100000|2021-08-16 00:01:40|4462.56|4461.96|4462.44|4461.84|4462.69|4462.09|4462.44|4461.84|43
1629072110000|2021-08-16 00:01:50|4462.19|4461.59|4462.19|4461.59|4462.31|4461.71|4462.19|4461.59|160
1629072120000|2021-08-16 00:02:00|4462.06|4461.46|4461.19|4460.59|4462.06|4461.46|4461.19|4460.59|422
1629072130000|2021-08-16 00:02:10|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|256
1629072140000|2021-08-16 00:02:20|4461.19|4460.59|4461.44|4460.84|4461.44|4460.84|4460.94|4460.34|75
1629072150000|2021-08-16 00:02:30|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|9
1629072160000|2021-08-16 00:02:40|4460.94|4460.34|4460.19|4459.59|4460.94|4460.34|4460.19|4459.59|308
1629072170000|2021-08-16 00:02:50|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|125
1629072180000|2021-08-16 00:03:00|4460.19|4459.59|4460.69|4460.09|4460.69|4460.09|4460.19|4459.59|134
1629072190000|2021-08-16 00:03:10|4460.56|4459.96|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|65
1629072200000|2021-08-16 00:03:20|4460.19|4459.59|4460.19|4459.59|4460.31|4459.71|4460.19|4459.59|62
1629072210000|2021-08-16 00:03:30|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4460.06|4459.46|36
1629072220000|2021-08-16 00:03:40|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|38
1629072230000|2021-08-16 00:03:50|||||||||42
1629072240000|2021-08-16 00:04:00|4460.06|4459.46|4459.69|4459.09|4460.19|4459.59|4459.69|4459.09|82
1629072250000|2021-08-16 00:04:10|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|81
1629072260000|2021-08-16 00:04:20|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|131
1629072270000|2021-08-16 00:04:30|4459.81|4459.21|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|30
1629072280000|2021-08-16 00:04:40|4459.44|4458.84|4459.19|4458.59|4459.69|4459.09|4459.19|4458.59|91
1629072290000|2021-08-16 00:04:50|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|105
1629072300000|2021-08-16 00:05:00|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|56
1629072310000|2021-08-16 00:05:10|4459.19|4458.59|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|95
1629072320000|2021-08-16 00:05:20|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|58
1629072330000|2021-08-16 00:05:30|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|60
1629072340000|2021-08-16 00:05:40|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|51
1629072350000|2021-08-16 00:05:50|4459.19|4458.59|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|87
1629072360000|2021-08-16 00:06:00|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|162
1629072370000|2021-08-16 00:06:10|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|92
1629072380000|2021-08-16 00:06:20|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|85
1629072390000|2021-08-16 00:06:30|4458.94|4458.34|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|56
1629072400000|2021-08-16 00:06:40|||||||||19
1629072410000|2021-08-16 00:06:50|4459.06|4458.46|4459.06|4458.46|4459.06|4458.46|4459.06|4458.46|35
1629072420000|2021-08-16 00:07:00|4458.94|4458.34|4458.44|4457.84|4458.94|4458.34|4458.44|4457.84|101
1629072430000|2021-08-16 00:07:10|4458.56|4457.96|4458.94|4458.34|4458.94|4458.34|4458.56|4457.96|56
1629072440000|2021-08-16 00:07:20|4458.69|4458.09|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|31
1629072450000|2021-08-16 00:07:30|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|41
1629072460000|2021-08-16 00:07:40|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|37
1629072480000|2021-08-16 00:08:00|4458.69|4458.09|4458.69|4458.09|4458.94|4458.34|4458.44|4457.84|91
1629072490000|2021-08-16 00:08:10|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.31|4457.71|80
1629072500000|2021-08-16 00:08:20|||||||||10
1629072520000|2021-08-16 00:08:40|4458.56|4457.96|4458.19|4457.59|4458.69|4458.09|4458.19|4457.59|66
1629072530000|2021-08-16 00:08:50|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|111
1629072540000|2021-08-16 00:09:00|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|33
1629072550000|2021-08-16 00:09:10|||||||||9
1629072560000|2021-08-16 00:09:20|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|26
1629072570000|2021-08-16 00:09:30|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|34
1629072580000|2021-08-16 00:09:40|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|37
1629072590000|2021-08-16 00:09:50|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|12
1629072600000|2021-08-16 00:10:00|4458.19|4457.59|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|65
1629072610000|2021-08-16 00:10:10|||||||||11
1629072620000|2021-08-16 00:10:20|||||||||8
1629072630000|2021-08-16 00:10:30|||||||||8
1629072640000|2021-08-16 00:10:40|4458.19|4457.59|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|64
1629072650000|2021-08-16 00:10:50|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|44
1629072660000|2021-08-16 00:11:00|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|25
1629072670000|2021-08-16 00:11:10|||||||||3
1629072680000|2021-08-16 00:11:20|||||||||34
1629072690000|2021-08-16 00:11:30|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|29
1629072700000|2021-08-16 00:11:40|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|46
1629072710000|2021-08-16 00:11:50|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|7
1629072720000|2021-08-16 00:12:00|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|42
1629072730000|2021-08-16 00:12:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|13
1629072740000|2021-08-16 00:12:20|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|30
1629072750000|2021-08-16 00:12:30|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|35
1629072760000|2021-08-16 00:12:40|||||||||17
1629072770000|2021-08-16 00:12:50|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|76
1629072780000|2021-08-16 00:13:00|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|66
1629072790000|2021-08-16 00:13:10|4457.44|4456.84|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|125
1629072810000|2021-08-16 00:13:30|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|24
1629072820000|2021-08-16 00:13:40|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|26
1629072830000|2021-08-16 00:13:50|4457.81|4457.21|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|23
1629072840000|2021-08-16 00:14:00|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.44|4456.84|29
1629072850000|2021-08-16 00:14:10|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|21
1629072860000|2021-08-16 00:14:20|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|16
1629072870000|2021-08-16 00:14:30|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|13
1629072880000|2021-08-16 00:14:40|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|43
1629072890000|2021-08-16 00:14:50|||||||||15
1629072900000|2021-08-16 00:15:00|4457.56|4456.96|4457.19|4456.59|4457.56|4456.96|4457.19|4456.59|125
1629072910000|2021-08-16 00:15:10|4456.94|4456.34|4456.69|4456.09|4457.19|4456.59|4456.69|4456.09|371
1629072920000|2021-08-16 00:15:20|4456.94|4456.34|4456.44|4455.84|4456.94|4456.34|4456.44|4455.84|264
1629072930000|2021-08-16 00:15:30|4456.19|4455.59|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|152
1629072940000|2021-08-16 00:15:40|4456.31|4455.71|4456.69|4456.09|4456.69|4456.09|4456.19|4455.59|108
1629072950000|2021-08-16 00:15:50|4456.81|4456.21|4457.19|4456.59|4457.31|4456.71|4456.81|4456.21|150
1629072960000|2021-08-16 00:16:00|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|170
1629072970000|2021-08-16 00:16:10|4456.56|4455.96|4456.94|4456.34|4456.94|4456.34|4456.56|4455.96|79
1629072980000|2021-08-16 00:16:20|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|83
1629072990000|2021-08-16 00:16:30|4456.94|4456.34|4457.44|4456.84|4457.44|4456.84|4456.94|4456.34|18
1629073000000|2021-08-16 00:16:40|||||||||25
1629073010000|2021-08-16 00:16:50|4457.69|4457.09|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|23
1629073020000|2021-08-16 00:17:00|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|54
1629073030000|2021-08-16 00:17:10|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|21
1629073040000|2021-08-16 00:17:20|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|41
1629073050000|2021-08-16 00:17:30|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.44|4456.84|63
1629073060000|2021-08-16 00:17:40|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|25
1629073070000|2021-08-16 00:17:50|||||||||6
1629073080000|2021-08-16 00:18:00|4458.19|4457.59|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|38
1629073090000|2021-08-16 00:18:10|||||||||2
1629073100000|2021-08-16 00:18:20|4457.81|4457.21|4458.06|4457.46|4458.19|4457.59|4457.81|4457.21|29
1629073110000|2021-08-16 00:18:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|27
1629073120000|2021-08-16 00:18:40|||||||||5
1629073130000|2021-08-16 00:18:50|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|50
1629073140000|2021-08-16 00:19:00|4458.19|4457.59|4457.69|4457.09|4458.19|4457.59|4457.69|4457.09|79
1629073150000|2021-08-16 00:19:10|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|28
1629073160000|2021-08-16 00:19:20|4457.31|4456.71|4457.69|4457.09|4457.69|4457.09|4457.19|4456.59|74
1629073170000|2021-08-16 00:19:30|4457.56|4456.96|4457.94|4457.34|4457.94|4457.34|4457.56|4456.96|28
1629073180000|2021-08-16 00:19:40|4457.81|4457.21|4458.19|4457.59|4458.19|4457.59|4457.81|4457.21|28
1629073190000|2021-08-16 00:19:50|4458.44|4457.84|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|140
1629073200000|2021-08-16 00:20:00|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|77
1629073210000|2021-08-16 00:20:10|4458.44|4457.84|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|59
1629073220000|2021-08-16 00:20:20|4458.69|4458.09|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|76
1629073230000|2021-08-16 00:20:30|4458.19|4457.59|4457.94|4457.34|4458.31|4457.71|4457.94|4457.34|99
1629073240000|2021-08-16 00:20:40|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|34
1629073250000|2021-08-16 00:20:50|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|6
1629073260000|2021-08-16 00:21:00|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|34
1629073270000|2021-08-16 00:21:10|||||||||3
1629073280000|2021-08-16 00:21:20|4458.19|4457.59|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|60
1629073290000|2021-08-16 00:21:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|10
1629073300000|2021-08-16 00:21:40|4458.19|4457.59|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|13
1629073310000|2021-08-16 00:21:50|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|13
1629073320000|2021-08-16 00:22:00|4458.19|4457.59|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|39
1629073330000|2021-08-16 00:22:10|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|54
1629073340000|2021-08-16 00:22:20|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|23
1629073350000|2021-08-16 00:22:30|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|25
1629073360000|2021-08-16 00:22:40|||||||||10
1629073380000|2021-08-16 00:23:00|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|49
1629073390000|2021-08-16 00:23:10|||||||||21
1629073400000|2021-08-16 00:23:20|||||||||56
1629073420000|2021-08-16 00:23:40|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|104
1629073430000|2021-08-16 00:23:50|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|6
1629073440000|2021-08-16 00:24:00|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|12
1629073450000|2021-08-16 00:24:10|||||||||5
1629073460000|2021-08-16 00:24:20|||||||||48
1629073470000|2021-08-16 00:24:30|||||||||7
1629073480000|2021-08-16 00:24:40|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|14
1629073490000|2021-08-16 00:24:50|||||||||9
1629073500000|2021-08-16 00:25:00|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|23
1629073510000|2021-08-16 00:25:10|||||||||1
1629073520000|2021-08-16 00:25:20|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|40
1629073530000|2021-08-16 00:25:30|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|15
1629073540000|2021-08-16 00:25:40|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|16
1629073550000|2021-08-16 00:25:50|||||||||48
1629073560000|2021-08-16 00:26:00|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|12
1629073570000|2021-08-16 00:26:10|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|28
1629073580000|2021-08-16 00:26:20|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|9
1629073590000|2021-08-16 00:26:30|4458.19|4457.59|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|42
1629073600000|2021-08-16 00:26:40|4458.31|4457.71|4458.31|4457.71|4458.31|4457.71|4458.19|4457.59|21
1629073610000|2021-08-16 00:26:50|4458.19|4457.59|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|24
1629073620000|2021-08-16 00:27:00|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|21
1629073630000|2021-08-16 00:27:10|||||||||13
1629073640000|2021-08-16 00:27:20|4458.69|4458.09|4458.56|4457.96|4458.69|4458.09|4458.56|4457.96|33
1629073650000|2021-08-16 00:27:30|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|3
1629073660000|2021-08-16 00:27:40|4458.56|4457.96|4458.56|4457.96|4458.56|4457.96|4458.56|4457.96|10
1629073670000|2021-08-16 00:27:50|4458.44|4457.84|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|32
1629073680000|2021-08-16 00:28:00|4458.81|4458.21|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|85
1629073690000|2021-08-16 00:28:10|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|4
1629073700000|2021-08-16 00:28:20|4458.44|4457.84|4458.56|4457.96|4458.69|4458.09|4458.44|4457.84|22
1629073710000|2021-08-16 00:28:30|4458.44|4457.84|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|39
1629073720000|2021-08-16 00:28:40|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|19
1629073730000|2021-08-16 00:28:50|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|28
1629073740000|2021-08-16 00:29:00|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|5
1629073750000|2021-08-16 00:29:10|||||||||10
1629073760000|2021-08-16 00:29:20|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|15
1629073770000|2021-08-16 00:29:30|||||||||1
1629073780000|2021-08-16 00:29:40|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|48
1629073790000|2021-08-16 00:29:50|||||||||35
1629073800000|2021-08-16 00:30:00|4458.19|4457.59|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|36
1629073810000|2021-08-16 00:30:10|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|19
1629073820000|2021-08-16 00:30:20|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|27
1629073840000|2021-08-16 00:30:40|4457.56|4456.96|4457.19|4456.59|4457.56|4456.96|4457.19|4456.59|134
1629073850000|2021-08-16 00:30:50|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|36
1629073860000|2021-08-16 00:31:00|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|43
1629073880000|2021-08-16 00:31:20|||||||||13
1629073890000|2021-08-16 00:31:30|||||||||2
1629073900000|2021-08-16 00:31:40|||||||||7
1629073910000|2021-08-16 00:31:50|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|40
1629073920000|2021-08-16 00:32:00|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|120
1629073930000|2021-08-16 00:32:10|||||||||2
1629073940000|2021-08-16 00:32:20|||||||||8
1629073950000|2021-08-16 00:32:30|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|19
1629073960000|2021-08-16 00:32:40|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|23
1629073970000|2021-08-16 00:32:50|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|24
1629073980000|2021-08-16 00:33:00|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|54
1629073990000|2021-08-16 00:33:10|||||||||6
1629074000000|2021-08-16 00:33:20|||||||||67
1629074010000|2021-08-16 00:33:30|||||||||2
1629074020000|2021-08-16 00:33:40|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|26
1629074030000|2021-08-16 00:33:50|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|7
1629074040000|2021-08-16 00:34:00|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|28
1629074060000|2021-08-16 00:34:20|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|31
1629074070000|2021-08-16 00:34:30|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|11
1629074090000|2021-08-16 00:34:50|||||||||36
1629074100000|2021-08-16 00:35:00|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|19
1629074110000|2021-08-16 00:35:10|||||||||1
1629074120000|2021-08-16 00:35:20|||||||||3
1629074130000|2021-08-16 00:35:30|4457.44|4456.84|4457.31|4456.71|4457.44|4456.84|4457.19|4456.59|42
1629074140000|2021-08-16 00:35:40|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|31
1629074150000|2021-08-16 00:35:50|4457.31|4456.71|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|19
1629074160000|2021-08-16 00:36:00|4457.44|4456.84|4456.94|4456.34|4457.44|4456.84|4456.94|4456.34|40
1629074170000|2021-08-16 00:36:10|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|16
1629074180000|2021-08-16 00:36:20|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|25
1629074190000|2021-08-16 00:36:30|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.94|4456.34|1
1629074200000|2021-08-16 00:36:40|||||||||3
1629074220000|2021-08-16 00:37:00|4456.69|4456.09|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|58
1629074240000|2021-08-16 00:37:20|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|22
1629074250000|2021-08-16 00:37:30|4456.69|4456.09|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|29
1629074260000|2021-08-16 00:37:40|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|56
1629074270000|2021-08-16 00:37:50|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|18
1629074280000|2021-08-16 00:38:00|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|15
1629074310000|2021-08-16 00:38:30|4456.69|4456.09|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|111
1629074330000|2021-08-16 00:38:50|||||||||5
1629074340000|2021-08-16 00:39:00|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|17
1629074350000|2021-08-16 00:39:10|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|17
1629074360000|2021-08-16 00:39:20|||||||||6
1629074370000|2021-08-16 00:39:30|||||||||1
1629074390000|2021-08-16 00:39:50|4457.06|4456.46|4457.06|4456.46|4457.19|4456.59|4456.94|4456.34|20
1629074400000|2021-08-16 00:40:00|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|16
1629074410000|2021-08-16 00:40:10|||||||||2
1629074420000|2021-08-16 00:40:20|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|15
1629074430000|2021-08-16 00:40:30|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.94|4456.34|4
1629074440000|2021-08-16 00:40:40|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|7
1629074450000|2021-08-16 00:40:50|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|9
1629074460000|2021-08-16 00:41:00|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|9
1629074470000|2021-08-16 00:41:10|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|9
1629074480000|2021-08-16 00:41:20|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|4
1629074490000|2021-08-16 00:41:30|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|9
1629074500000|2021-08-16 00:41:40|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|2
1629074510000|2021-08-16 00:41:50|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|21
1629074540000|2021-08-16 00:42:20|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|71
1629074550000|2021-08-16 00:42:30|||||||||1
1629074570000|2021-08-16 00:42:50|||||||||4
1629074590000|2021-08-16 00:43:10|||||||||16
1629074630000|2021-08-16 00:43:50|||||||||2
1629074640000|2021-08-16 00:44:00|||||||||7
1629074650000|2021-08-16 00:44:10|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|79
1629074670000|2021-08-16 00:44:30|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|19
1629074680000|2021-08-16 00:44:40|||||||||3
1629074690000|2021-08-16 00:44:50|||||||||5
1629074700000|2021-08-16 00:45:00|||||||||2
1629074710000|2021-08-16 00:45:10|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.81|4456.21|62
1629074730000|2021-08-16 00:45:30|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|18
1629074740000|2021-08-16 00:45:40|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|3
1629074750000|2021-08-16 00:45:50|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|3
1629074760000|2021-08-16 00:46:00|||||||||17
1629074770000|2021-08-16 00:46:10|4456.44|4455.84|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|63
1629074780000|2021-08-16 00:46:20|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|13
1629074790000|2021-08-16 00:46:30|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|18
1629074810000|2021-08-16 00:46:50|||||||||3
1629074820000|2021-08-16 00:47:00|4456.56|4455.96|4456.56|4455.96|4456.56|4455.96|4456.44|4455.84|38
1629074830000|2021-08-16 00:47:10|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|20
1629074840000|2021-08-16 00:47:20|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|7
1629074850000|2021-08-16 00:47:30|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|10
1629074870000|2021-08-16 00:47:50|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|25
1629074880000|2021-08-16 00:48:00|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|10
1629074900000|2021-08-16 00:48:20|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|26
1629074920000|2021-08-16 00:48:40|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|5
1629074930000|2021-08-16 00:48:50|||||||||6
1629074940000|2021-08-16 00:49:00|||||||||4
1629074960000|2021-08-16 00:49:20|||||||||4
1629074970000|2021-08-16 00:49:30|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|35
1629074980000|2021-08-16 00:49:40|||||||||8
1629074990000|2021-08-16 00:49:50|||||||||24
1629075000000|2021-08-16 00:50:00|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|28
1629075010000|2021-08-16 00:50:10|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|53
1629075020000|2021-08-16 00:50:20|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|76
1629075030000|2021-08-16 00:50:30|||||||||4
1629075050000|2021-08-16 00:50:50|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|25
1629075060000|2021-08-16 00:51:00|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|19
1629075080000|2021-08-16 00:51:20|||||||||7
1629075090000|2021-08-16 00:51:30|4456.94|4456.34|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|55
1629075100000|2021-08-16 00:51:40|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|4
1629075110000|2021-08-16 00:51:50|4457.44|4456.84|4457.31|4456.71|4457.44|4456.84|4457.19|4456.59|19
1629075120000|2021-08-16 00:52:00|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|11
1629075130000|2021-08-16 00:52:10|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|33
1629075140000|2021-08-16 00:52:20|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|1
1629075150000|2021-08-16 00:52:30|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|9
1629075170000|2021-08-16 00:52:50|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|18
1629075180000|2021-08-16 00:53:00|||||||||4
1629075190000|2021-08-16 00:53:10|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.94|4456.34|18
1629075200000|2021-08-16 00:53:20|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|83
1629075210000|2021-08-16 00:53:30|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|7
1629075220000|2021-08-16 00:53:40|||||||||3
1629075230000|2021-08-16 00:53:50|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|3
1629075240000|2021-08-16 00:54:00|||||||||36
1629075250000|2021-08-16 00:54:10|||||||||1
1629075260000|2021-08-16 00:54:20|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|3
1629075270000|2021-08-16 00:54:30|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|10
1629075280000|2021-08-16 00:54:40|4457.69|4457.09|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|64
1629075290000|2021-08-16 00:54:50|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|17
1629075300000|2021-08-16 00:55:00|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|38
1629075310000|2021-08-16 00:55:10|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|5
1629075330000|2021-08-16 00:55:30|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|17
1629075350000|2021-08-16 00:55:50|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|21
1629075360000|2021-08-16 00:56:00|||||||||4
1629075370000|2021-08-16 00:56:10|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|9
1629075380000|2021-08-16 00:56:20|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|9
1629075390000|2021-08-16 00:56:30|4457.56|4456.96|4457.56|4456.96|4457.69|4457.09|4457.44|4456.84|11
1629075400000|2021-08-16 00:56:40|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|25
1629075410000|2021-08-16 00:56:50|||||||||4
1629075430000|2021-08-16 00:57:10|||||||||12
1629075450000|2021-08-16 00:57:30|||||||||1
1629075460000|2021-08-16 00:57:40|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|57
1629075470000|2021-08-16 00:57:50|||||||||6
1629075480000|2021-08-16 00:58:00|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|53
1629075500000|2021-08-16 00:58:20|||||||||3
1629075520000|2021-08-16 00:58:40|||||||||5
1629075530000|2021-08-16 00:58:50|||||||||6
1629075540000|2021-08-16 00:59:00|||||||||5
1629075550000|2021-08-16 00:59:10|4457.94|4457.34|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|37
1629075560000|2021-08-16 00:59:20|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|4
1629075580000|2021-08-16 00:59:40|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|15
1629075590000|2021-08-16 00:59:50|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|3
1629075600000|2021-08-16 01:00:00|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|59
1629075610000|2021-08-16 01:00:10|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|16
1629075620000|2021-08-16 01:00:20|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|54
1629075630000|2021-08-16 01:00:30|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|32
1629075640000|2021-08-16 01:00:40|4457.81|4457.21|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|14
1629075650000|2021-08-16 01:00:50|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|18
1629075660000|2021-08-16 01:01:00|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|19
1629075670000|2021-08-16 01:01:10|4457.81|4457.21|4457.81|4457.21|4457.94|4457.34|4457.81|4457.21|18
1629075680000|2021-08-16 01:01:20|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|3
1629075690000|2021-08-16 01:01:30|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|1
1629075700000|2021-08-16 01:01:40|||||||||3
1629075710000|2021-08-16 01:01:50|||||||||2
1629075720000|2021-08-16 01:02:00|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|31
1629075730000|2021-08-16 01:02:10|||||||||6
1629075750000|2021-08-16 01:02:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|16
1629075780000|2021-08-16 01:03:00|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|58
1629075790000|2021-08-16 01:03:10|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|8
1629075800000|2021-08-16 01:03:20|||||||||4
1629075810000|2021-08-16 01:03:30|||||||||4
1629075820000|2021-08-16 01:03:40|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|44
1629075830000|2021-08-16 01:03:50|||||||||6
1629075840000|2021-08-16 01:04:00|4458.31|4457.71|4458.31|4457.71|4458.31|4457.71|4458.19|4457.59|13
1629075850000|2021-08-16 01:04:10|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|4
1629075860000|2021-08-16 01:04:20|||||||||1
1629075880000|2021-08-16 01:04:40|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|36
1629075900000|2021-08-16 01:05:00|||||||||10
1629075910000|2021-08-16 01:05:10|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|21
1629075920000|2021-08-16 01:05:20|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|17
1629075930000|2021-08-16 01:05:30|||||||||12
1629075960000|2021-08-16 01:06:00|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|111
1629075970000|2021-08-16 01:06:10|4458.44|4457.84|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|44
1629075980000|2021-08-16 01:06:20|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|26
1629075990000|2021-08-16 01:06:30|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|9
1629076000000|2021-08-16 01:06:40|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|28
1629076010000|2021-08-16 01:06:50|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|6
1629076020000|2021-08-16 01:07:00|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|22
1629076040000|2021-08-16 01:07:20|||||||||9
1629076050000|2021-08-16 01:07:30|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|8
1629076060000|2021-08-16 01:07:40|||||||||3
1629076070000|2021-08-16 01:07:50|4458.81|4458.21|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|15
1629076100000|2021-08-16 01:08:20|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|50
1629076110000|2021-08-16 01:08:30|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|11
1629076120000|2021-08-16 01:08:40|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|45
1629076130000|2021-08-16 01:08:50|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|6
1629076140000|2021-08-16 01:09:00|||||||||2
1629076170000|2021-08-16 01:09:30|||||||||7
1629076180000|2021-08-16 01:09:40|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|8
1629076190000|2021-08-16 01:09:50|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|10
1629076240000|2021-08-16 01:10:40|||||||||3
1629076260000|2021-08-16 01:11:00|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|35
1629076270000|2021-08-16 01:11:10|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|21
1629076290000|2021-08-16 01:11:30|4458.69|4458.09|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|20
1629076300000|2021-08-16 01:11:40|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|39
1629076320000|2021-08-16 01:12:00|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|18
1629076330000|2021-08-16 01:12:10|4458.81|4458.21|4458.81|4458.21|4458.81|4458.21|4458.69|4458.09|21
1629076340000|2021-08-16 01:12:20|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|52
1629076350000|2021-08-16 01:12:30|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|30
1629076370000|2021-08-16 01:12:50|4458.94|4458.34|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|21
1629076380000|2021-08-16 01:13:00|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|9
1629076400000|2021-08-16 01:13:20|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|37
1629076410000|2021-08-16 01:13:30|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|21
1629076420000|2021-08-16 01:13:40|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|23
1629076430000|2021-08-16 01:13:50|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|15
1629076440000|2021-08-16 01:14:00|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|27
1629076450000|2021-08-16 01:14:10|||||||||1
1629076470000|2021-08-16 01:14:30|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|20
1629076480000|2021-08-16 01:14:40|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|39
1629076490000|2021-08-16 01:14:50|||||||||2
1629076500000|2021-08-16 01:15:00|||||||||29
1629076510000|2021-08-16 01:15:10|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|42
1629076520000|2021-08-16 01:15:20|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|7
1629076530000|2021-08-16 01:15:30|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|12
1629076540000|2021-08-16 01:15:40|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|24
1629076550000|2021-08-16 01:15:50|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|30
1629076560000|2021-08-16 01:16:00|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|65
1629076570000|2021-08-16 01:16:10|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|72
1629076590000|2021-08-16 01:16:30|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|58
1629076600000|2021-08-16 01:16:40|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.69|4458.09|26
1629076610000|2021-08-16 01:16:50|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|19
1629076620000|2021-08-16 01:17:00|||||||||16
1629076630000|2021-08-16 01:17:10|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|20
1629076640000|2021-08-16 01:17:20|4459.44|4458.84|4459.31|4458.71|4459.44|4458.84|4459.19|4458.59|58
1629076650000|2021-08-16 01:17:30|4459.19|4458.59|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|13
1629076660000|2021-08-16 01:17:40|4459.31|4458.71|4459.31|4458.71|4459.31|4458.71|4459.31|4458.71|53
1629076670000|2021-08-16 01:17:50|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|9
1629076680000|2021-08-16 01:18:00|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|89
1629076690000|2021-08-16 01:18:10|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|55
1629076700000|2021-08-16 01:18:20|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|20
1629076710000|2021-08-16 01:18:30|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|10
1629076730000|2021-08-16 01:18:50|4459.56|4458.96|4459.56|4458.96|4459.56|4458.96|4459.56|4458.96|9
1629076740000|2021-08-16 01:19:00|4459.69|4459.09|4459.69|4459.09|4459.81|4459.21|4459.69|4459.09|53
1629076750000|2021-08-16 01:19:10|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|21
1629076760000|2021-08-16 01:19:20|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|7
1629076770000|2021-08-16 01:19:30|||||||||2
1629076780000|2021-08-16 01:19:40|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|46
1629076790000|2021-08-16 01:19:50|4460.06|4459.46|4459.94|4459.34|4460.06|4459.46|4459.94|4459.34|118
1629076800000|2021-08-16 01:20:00|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|30
1629076810000|2021-08-16 01:20:10|||||||||9
1629076820000|2021-08-16 01:20:20|||||||||1
1629076840000|2021-08-16 01:20:40|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.81|4459.21|19
1629076850000|2021-08-16 01:20:50|4459.81|4459.21|4459.69|4459.09|4459.81|4459.21|4459.69|4459.09|37
1629076860000|2021-08-16 01:21:00|||||||||1
1629076870000|2021-08-16 01:21:10|||||||||15
1629076890000|2021-08-16 01:21:30|4459.81|4459.21|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|49
1629076910000|2021-08-16 01:21:50|4459.81|4459.21|4459.81|4459.21|4459.81|4459.21|4459.81|4459.21|17
1629076920000|2021-08-16 01:22:00|4459.69|4459.09|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|0
1629076980000|2021-08-16 01:23:00|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|48
1629076990000|2021-08-16 01:23:10|||||||||1
1629077020000|2021-08-16 01:23:40|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|27
1629077040000|2021-08-16 01:24:00|4459.81|4459.21|4459.44|4458.84|4459.94|4459.34|4459.31|4458.71|220
1629077050000|2021-08-16 01:24:10|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|6
1629077060000|2021-08-16 01:24:20|||||||||4
1629077070000|2021-08-16 01:24:30|4459.06|4458.46|4459.06|4458.46|4459.06|4458.46|4459.06|4458.46|27
1629077080000|2021-08-16 01:24:40|4458.94|4458.34|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|7
1629077090000|2021-08-16 01:24:50|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|22
1629077100000|2021-08-16 01:25:00|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|16
1629077110000|2021-08-16 01:25:10|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|27
1629077120000|2021-08-16 01:25:20|4458.94|4458.34|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|16
1629077130000|2021-08-16 01:25:30|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|8
1629077140000|2021-08-16 01:25:40|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|6
1629077150000|2021-08-16 01:25:50|||||||||9
1629077160000|2021-08-16 01:26:00|||||||||2
1629077170000|2021-08-16 01:26:10|||||||||5
1629077190000|2021-08-16 01:26:30|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|11
1629077210000|2021-08-16 01:26:50|||||||||6
1629077220000|2021-08-16 01:27:00|||||||||6
1629077230000|2021-08-16 01:27:10|||||||||11
1629077240000|2021-08-16 01:27:20|||||||||4
1629077250000|2021-08-16 01:27:30|||||||||1
1629077260000|2021-08-16 01:27:40|||||||||3
1629077270000|2021-08-16 01:27:50|||||||||4
1629077280000|2021-08-16 01:28:00|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|35
1629077290000|2021-08-16 01:28:10|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|31
1629077300000|2021-08-16 01:28:20|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|12
1629077320000|2021-08-16 01:28:40|||||||||2
1629077330000|2021-08-16 01:28:50|||||||||14
1629077350000|2021-08-16 01:29:10|||||||||6
1629077360000|2021-08-16 01:29:20|||||||||8
1629077370000|2021-08-16 01:29:30|||||||||3
1629077380000|2021-08-16 01:29:40|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|28
1629077400000|2021-08-16 01:30:00|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|61
1629077410000|2021-08-16 01:30:10|4459.44|4458.84|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|57
1629077420000|2021-08-16 01:30:20|4459.44|4458.84|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|25
1629077430000|2021-08-16 01:30:30|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|43
1629077440000|2021-08-16 01:30:40|4459.81|4459.21|4459.81|4459.21|4459.81|4459.21|4459.69|4459.09|29
1629077450000|2021-08-16 01:30:50|4459.69|4459.09|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|46
1629077460000|2021-08-16 01:31:00|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|112
1629077470000|2021-08-16 01:31:10|||||||||37
1629077480000|2021-08-16 01:31:20|||||||||1
1629077490000|2021-08-16 01:31:30|4459.56|4458.96|4459.44|4458.84|4459.69|4459.09|4459.44|4458.84|40
1629077500000|2021-08-16 01:31:40|4459.31|4458.71|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|35
1629077510000|2021-08-16 01:31:50|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|26
1629077520000|2021-08-16 01:32:00|4459.31|4458.71|4458.94|4458.34|4459.44|4458.84|4458.94|4458.34|43
1629077530000|2021-08-16 01:32:10|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|20
1629077540000|2021-08-16 01:32:20|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|7
1629077550000|2021-08-16 01:32:30|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|26
1629077560000|2021-08-16 01:32:40|||||||||15
1629077570000|2021-08-16 01:32:50|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|21
1629077580000|2021-08-16 01:33:00|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|18
1629077590000|2021-08-16 01:33:10|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|20
1629077600000|2021-08-16 01:33:20|4458.44|4457.84|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|69
1629077610000|2021-08-16 01:33:30|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|21
1629077620000|2021-08-16 01:33:40|4458.56|4457.96|4458.56|4457.96|4458.69|4458.09|4458.44|4457.84|21
1629077630000|2021-08-16 01:33:50|4458.44|4457.84|4458.56|4457.96|4458.69|4458.09|4458.44|4457.84|19
1629077640000|2021-08-16 01:34:00|4458.69|4458.09|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|27
1629077650000|2021-08-16 01:34:10|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.19|4457.59|94
1629077660000|2021-08-16 01:34:20|||||||||24
1629077670000|2021-08-16 01:34:30|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|32
1629077680000|2021-08-16 01:34:40|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|92
1629077690000|2021-08-16 01:34:50|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|40
1629077700000|2021-08-16 01:35:00|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|30
1629077710000|2021-08-16 01:35:10|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|13
1629077720000|2021-08-16 01:35:20|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|42
1629077730000|2021-08-16 01:35:30|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|1
1629077740000|2021-08-16 01:35:40|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|39
1629077750000|2021-08-16 01:35:50|||||||||6
1629077760000|2021-08-16 01:36:00|||||||||8
1629077770000|2021-08-16 01:36:10|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|55
1629077780000|2021-08-16 01:36:20|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|21
1629077790000|2021-08-16 01:36:30|||||||||12
1629077800000|2021-08-16 01:36:40|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|58
1629077810000|2021-08-16 01:36:50|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|7
1629077820000|2021-08-16 01:37:00|4458.06|4457.46|4458.06|4457.46|4458.19|4457.59|4457.94|4457.34|12
1629077830000|2021-08-16 01:37:10|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|14
1629077840000|2021-08-16 01:37:20|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|6
1629077850000|2021-08-16 01:37:30|4458.19|4457.59|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|22
1629077860000|2021-08-16 01:37:40|4457.69|4457.09|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|69
1629077870000|2021-08-16 01:37:50|4457.44|4456.84|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|41
1629077880000|2021-08-16 01:38:00|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|50
1629077890000|2021-08-16 01:38:10|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|28
1629077900000|2021-08-16 01:38:20|4457.94|4457.34|4457.81|4457.21|4457.94|4457.34|4457.81|4457.21|46
1629077910000|2021-08-16 01:38:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|0
1629077920000|2021-08-16 01:38:40|||||||||2
1629077930000|2021-08-16 01:38:50|||||||||2
1629077940000|2021-08-16 01:39:00|||||||||23
1629077950000|2021-08-16 01:39:10|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|7
1629077960000|2021-08-16 01:39:20|4457.69|4457.09|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|36
1629077970000|2021-08-16 01:39:30|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|9
1629077980000|2021-08-16 01:39:40|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|12
1629077990000|2021-08-16 01:39:50|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|5
1629078000000|2021-08-16 01:40:00|||||||||4
1629078010000|2021-08-16 01:40:10|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|15
1629078020000|2021-08-16 01:40:20|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|35
1629078030000|2021-08-16 01:40:30|||||||||1
1629078040000|2021-08-16 01:40:40|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|15
1629078050000|2021-08-16 01:40:50|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|10
1629078060000|2021-08-16 01:41:00|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|10
1629078070000|2021-08-16 01:41:10|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|4
1629078080000|2021-08-16 01:41:20|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|2
1629078090000|2021-08-16 01:41:30|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|13
1629078100000|2021-08-16 01:41:40|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|10
1629078110000|2021-08-16 01:41:50|||||||||5
1629078120000|2021-08-16 01:42:00|||||||||22
1629078130000|2021-08-16 01:42:10|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|21
1629078150000|2021-08-16 01:42:30|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|12
1629078160000|2021-08-16 01:42:40|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|19
1629078170000|2021-08-16 01:42:50|||||||||21
1629078180000|2021-08-16 01:43:00|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|33
1629078190000|2021-08-16 01:43:10|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|5
1629078200000|2021-08-16 01:43:20|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|9
1629078210000|2021-08-16 01:43:30|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|28
1629078220000|2021-08-16 01:43:40|||||||||1
1629078230000|2021-08-16 01:43:50|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|53
1629078240000|2021-08-16 01:44:00|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|5
1629078280000|2021-08-16 01:44:40|||||||||43
1629078290000|2021-08-16 01:44:50|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|10
1629078300000|2021-08-16 01:45:00|4457.81|4457.21|4457.44|4456.84|4457.94|4457.34|4457.44|4456.84|76
1629078310000|2021-08-16 01:45:10|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|11
1629078320000|2021-08-16 01:45:20|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|18
1629078330000|2021-08-16 01:45:30|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|12
1629078340000|2021-08-16 01:45:40|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|15
1629078350000|2021-08-16 01:45:50|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|2
1629078360000|2021-08-16 01:46:00|||||||||14
1629078370000|2021-08-16 01:46:10|||||||||1
1629078380000|2021-08-16 01:46:20|||||||||2
1629078390000|2021-08-16 01:46:30|||||||||9
1629078400000|2021-08-16 01:46:40|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|8
1629078410000|2021-08-16 01:46:50|||||||||1
1629078420000|2021-08-16 01:47:00|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|55
1629078430000|2021-08-16 01:47:10|4457.81|4457.21|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|20
1629078440000|2021-08-16 01:47:20|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|21
1629078450000|2021-08-16 01:47:30|||||||||1
1629078460000|2021-08-16 01:47:40|||||||||12
1629078470000|2021-08-16 01:47:50|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|15
1629078480000|2021-08-16 01:48:00|||||||||3
1629078490000|2021-08-16 01:48:10|||||||||13
1629078500000|2021-08-16 01:48:20|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|11
1629078510000|2021-08-16 01:48:30|||||||||21
1629078520000|2021-08-16 01:48:40|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|18
1629078530000|2021-08-16 01:48:50|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|8
1629078540000|2021-08-16 01:49:00|||||||||3
1629078550000|2021-08-16 01:49:10|||||||||14
1629078560000|2021-08-16 01:49:20|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|28
1629078570000|2021-08-16 01:49:30|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|9
1629078580000|2021-08-16 01:49:40|||||||||5
1629078590000|2021-08-16 01:49:50|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|34
1629078600000|2021-08-16 01:50:00|4458.06|4457.46|4458.06|4457.46|4458.19|4457.59|4457.94|4457.34|18
1629078610000|2021-08-16 01:50:10|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|2
1629078620000|2021-08-16 01:50:20|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|12
1629078630000|2021-08-16 01:50:30|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|12
1629078640000|2021-08-16 01:50:40|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|66
1629078650000|2021-08-16 01:50:50|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|24
1629078670000|2021-08-16 01:51:10|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|30
1629078680000|2021-08-16 01:51:20|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|14
1629078690000|2021-08-16 01:51:30|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|19
1629078700000|2021-08-16 01:51:40|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|149
1629078710000|2021-08-16 01:51:50|||||||||2
1629078720000|2021-08-16 01:52:00|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|62
1629078730000|2021-08-16 01:52:10|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|5
1629078750000|2021-08-16 01:52:30|4457.19|4456.59|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|20
1629078760000|2021-08-16 01:52:40|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|10
1629078770000|2021-08-16 01:52:50|4457.31|4456.71|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|12
1629078780000|2021-08-16 01:53:00|||||||||24
1629078790000|2021-08-16 01:53:10|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|6
1629078800000|2021-08-16 01:53:20|4456.69|4456.09|4456.81|4456.21|4456.94|4456.34|4456.69|4456.09|52
1629078810000|2021-08-16 01:53:30|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|6
1629078820000|2021-08-16 01:53:40|||||||||11
1629078830000|2021-08-16 01:53:50|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|41
1629078840000|2021-08-16 01:54:00|4456.81|4456.21|4456.81|4456.21|4456.94|4456.34|4456.69|4456.09|24
1629078850000|2021-08-16 01:54:10|4456.69|4456.09|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|3
1629078860000|2021-08-16 01:54:20|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|58
1629078870000|2021-08-16 01:54:30|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|4
1629078880000|2021-08-16 01:54:40|||||||||5
1629078890000|2021-08-16 01:54:50|||||||||10
1629078900000|2021-08-16 01:55:00|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|19
1629078910000|2021-08-16 01:55:10|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|13
1629078920000|2021-08-16 01:55:20|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|5
1629078930000|2021-08-16 01:55:30|||||||||1
1629078940000|2021-08-16 01:55:40|||||||||2
1629078950000|2021-08-16 01:55:50|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|23
1629078960000|2021-08-16 01:56:00|4457.31|4456.71|4457.31|4456.71|4457.44|4456.84|4457.19|4456.59|19
1629078970000|2021-08-16 01:56:10|4457.19|4456.59|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|11
1629078980000|2021-08-16 01:56:20|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4
1629078990000|2021-08-16 01:56:30|||||||||2
1629079000000|2021-08-16 01:56:40|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|38
1629079010000|2021-08-16 01:56:50|||||||||5
1629079020000|2021-08-16 01:57:00|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|20
1629079030000|2021-08-16 01:57:10|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|19
1629079040000|2021-08-16 01:57:20|||||||||14
1629079050000|2021-08-16 01:57:30|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|25
1629079060000|2021-08-16 01:57:40|||||||||7
1629079070000|2021-08-16 01:57:50|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|28
1629079080000|2021-08-16 01:58:00|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|20
1629079090000|2021-08-16 01:58:10|4457.19|4456.59|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|26
1629079100000|2021-08-16 01:58:20|4457.31|4456.71|4457.69|4457.09|4457.69|4457.09|4457.31|4456.71|25
1629079110000|2021-08-16 01:58:30|4457.44|4456.84|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|12
1629079120000|2021-08-16 01:58:40|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|13
1629079140000|2021-08-16 01:59:00|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|20
1629079150000|2021-08-16 01:59:10|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|22
1629079160000|2021-08-16 01:59:20|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|4
1629079180000|2021-08-16 01:59:40|4457.31|4456.71|4457.31|4456.71|4457.31|4456.71|4457.31|4456.71|11
1629079190000|2021-08-16 01:59:50|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|3
1629079200000|2021-08-16 02:00:00|4457.19|4456.59|4456.69|4456.09|4457.19|4456.59|4456.69|4456.09|114
1629079210000|2021-08-16 02:00:10|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|49
1629079220000|2021-08-16 02:00:20|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|25
1629079230000|2021-08-16 02:00:30|||||||||8
1629079240000|2021-08-16 02:00:40|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|26
1629079250000|2021-08-16 02:00:50|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|79
1629079260000|2021-08-16 02:01:00|4456.56|4455.96|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|78
1629079270000|2021-08-16 02:01:10|||||||||3
1629079280000|2021-08-16 02:01:20|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|65
1629079290000|2021-08-16 02:01:30|4456.94|4456.34|4457.06|4456.46|4457.19|4456.59|4456.94|4456.34|62
1629079300000|2021-08-16 02:01:40|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|24
1629079310000|2021-08-16 02:01:50|4457.06|4456.46|4457.06|4456.46|4457.19|4456.59|4456.94|4456.34|24
1629079320000|2021-08-16 02:02:00|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|0
1629079330000|2021-08-16 02:02:10|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|23
1629079340000|2021-08-16 02:02:20|||||||||3
1629079350000|2021-08-16 02:02:30|||||||||6
1629079360000|2021-08-16 02:02:40|||||||||8
1629079370000|2021-08-16 02:02:50|4456.81|4456.21|4456.81|4456.21|4456.94|4456.34|4456.69|4456.09|21
1629079380000|2021-08-16 02:03:00|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|15
1629079390000|2021-08-16 02:03:10|||||||||4
1629079400000|2021-08-16 02:03:20|||||||||31
1629079410000|2021-08-16 02:03:30|4456.81|4456.21|4456.81|4456.21|4456.81|4456.21|4456.69|4456.09|18
1629079420000|2021-08-16 02:03:40|4456.69|4456.09|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|13
1629079430000|2021-08-16 02:03:50|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|6
1629079440000|2021-08-16 02:04:00|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|14
1629079450000|2021-08-16 02:04:10|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.94|4456.34|18
1629079460000|2021-08-16 02:04:20|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.81|4456.21|29
1629079470000|2021-08-16 02:04:30|4456.69|4456.09|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|14
1629079480000|2021-08-16 02:04:40|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|8
1629079490000|2021-08-16 02:04:50|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|17
1629079500000|2021-08-16 02:05:00|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|50
1629079530000|2021-08-16 02:05:30|||||||||13
1629079540000|2021-08-16 02:05:40|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|29
1629079550000|2021-08-16 02:05:50|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|0
1629079560000|2021-08-16 02:06:00|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|13
1629079570000|2021-08-16 02:06:10|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|42
1629079580000|2021-08-16 02:06:20|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|10
1629079590000|2021-08-16 02:06:30|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|5
1629079600000|2021-08-16 02:06:40|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|11
1629079610000|2021-08-16 02:06:50|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|13
1629079620000|2021-08-16 02:07:00|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|9
1629079630000|2021-08-16 02:07:10|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.94|4456.34|11
1629079640000|2021-08-16 02:07:20|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|6
1629079650000|2021-08-16 02:07:30|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|6
1629079660000|2021-08-16 02:07:40|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|6
1629079680000|2021-08-16 02:08:00|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|35
1629079690000|2021-08-16 02:08:10|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|10
1629079700000|2021-08-16 02:08:20|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|4
1629079710000|2021-08-16 02:08:30|4456.81|4456.21|4456.81|4456.21|4456.81|4456.21|4456.69|4456.09|27
1629079720000|2021-08-16 02:08:40|4456.69|4456.09|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|5
1629079730000|2021-08-16 02:08:50|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|2
1629079740000|2021-08-16 02:09:00|4456.94|4456.34|4456.81|4456.21|4456.94|4456.34|4456.69|4456.09|13
1629079750000|2021-08-16 02:09:10|4456.69|4456.09|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|23
1629079760000|2021-08-16 02:09:20|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|4
1629079770000|2021-08-16 02:09:30|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|11
1629079780000|2021-08-16 02:09:40|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|3
1629079800000|2021-08-16 02:10:00|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|55
1629079810000|2021-08-16 02:10:10|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|43
1629079820000|2021-08-16 02:10:20|4456.31|4455.71|4456.31|4455.71|4456.44|4455.84|4456.19|4455.59|124
1629079830000|2021-08-16 02:10:30|4456.19|4455.59|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|31
1629079840000|2021-08-16 02:10:40|4456.31|4455.71|4456.19|4455.59|4456.31|4455.71|4456.19|4455.59|8
1629079850000|2021-08-16 02:10:50|4456.31|4455.71|4456.44|4455.84|4456.56|4455.96|4456.31|4455.71|24
1629079860000|2021-08-16 02:11:00|||||||||3
1629079870000|2021-08-16 02:11:10|||||||||1
1629079880000|2021-08-16 02:11:20|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|23
1629079890000|2021-08-16 02:11:30|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|9
1629079910000|2021-08-16 02:11:50|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|29
1629079920000|2021-08-16 02:12:00|||||||||15
1629079930000|2021-08-16 02:12:10|4456.06|4455.46|4455.94|4455.34|4456.06|4455.46|4455.94|4455.34|34
1629079940000|2021-08-16 02:12:20|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|195
1629079950000|2021-08-16 02:12:30|||||||||27
1629079960000|2021-08-16 02:12:40|||||||||25
1629079970000|2021-08-16 02:12:50|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|34
1629079980000|2021-08-16 02:13:00|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|45
1629079990000|2021-08-16 02:13:10|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|45
1629080000000|2021-08-16 02:13:20|||||||||29
1629080010000|2021-08-16 02:13:30|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|17
1629080020000|2021-08-16 02:13:40|||||||||22
1629080030000|2021-08-16 02:13:50|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|68
1629080040000|2021-08-16 02:14:00|4455.31|4454.71|4454.94|4454.34|4455.44|4454.84|4454.94|4454.34|268
1629080050000|2021-08-16 02:14:10|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.81|4454.21|72
1629080060000|2021-08-16 02:14:20|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.81|4454.21|49
1629080070000|2021-08-16 02:14:30|||||||||3
1629080080000|2021-08-16 02:14:40|||||||||4
1629080090000|2021-08-16 02:14:50|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.81|4454.21|12
1629080100000|2021-08-16 02:15:00|4454.81|4454.21|4454.69|4454.09|4454.94|4454.34|4454.69|4454.09|89
1629080110000|2021-08-16 02:15:10|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.81|4454.21|19
1629080120000|2021-08-16 02:15:20|||||||||17
1629080130000|2021-08-16 02:15:30|4455.06|4454.46|4455.06|4454.46|4455.06|4454.46|4454.94|4454.34|64
1629080140000|2021-08-16 02:15:40|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|7
1629080150000|2021-08-16 02:15:50|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|85
1629080160000|2021-08-16 02:16:00|4455.69|4455.09|4455.19|4454.59|4455.69|4455.09|4455.19|4454.59|163
1629080170000|2021-08-16 02:16:10|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|24
1629080180000|2021-08-16 02:16:20|||||||||4
1629080190000|2021-08-16 02:16:30|||||||||45
1629080200000|2021-08-16 02:16:40|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|11
1629080220000|2021-08-16 02:17:00|||||||||13
1629080230000|2021-08-16 02:17:10|||||||||1
1629080240000|2021-08-16 02:17:20|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.31|4454.71|17
1629080250000|2021-08-16 02:17:30|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|36
1629080260000|2021-08-16 02:17:40|||||||||4
1629080270000|2021-08-16 02:17:50|||||||||6
1629080280000|2021-08-16 02:18:00|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|41
1629080290000|2021-08-16 02:18:10|||||||||10
1629080300000|2021-08-16 02:18:20|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|53
1629080310000|2021-08-16 02:18:30|||||||||1
1629080340000|2021-08-16 02:19:00|||||||||47
1629080350000|2021-08-16 02:19:10|||||||||92
1629080360000|2021-08-16 02:19:20|4454.94|4454.34|4454.69|4454.09|4454.94|4454.34|4454.69|4454.09|32
1629080380000|2021-08-16 02:19:40|||||||||14
1629080390000|2021-08-16 02:19:50|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|19
1629080400000|2021-08-16 02:20:00|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|107
1629080410000|2021-08-16 02:20:10|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|100
1629080420000|2021-08-16 02:20:20|||||||||5
1629080430000|2021-08-16 02:20:30|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|96
1629080440000|2021-08-16 02:20:40|||||||||13
1629080450000|2021-08-16 02:20:50|||||||||4
1629080460000|2021-08-16 02:21:00|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|14
1629080470000|2021-08-16 02:21:10|4454.56|4453.96|4454.69|4454.09|4454.69|4454.09|4454.56|4453.96|11
1629080480000|2021-08-16 02:21:20|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.69|4454.09|26
1629080490000|2021-08-16 02:21:30|4455.06|4454.46|4454.69|4454.09|4455.06|4454.46|4454.69|4454.09|56
1629080500000|2021-08-16 02:21:40|4454.81|4454.21|4454.94|4454.34|4455.06|4454.46|4454.81|4454.21|64
1629080510000|2021-08-16 02:21:50|4455.06|4454.46|4455.19|4454.59|4455.19|4454.59|4454.94|4454.34|40
1629080520000|2021-08-16 02:22:00|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|77
1629080530000|2021-08-16 02:22:10|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|37
1629080540000|2021-08-16 02:22:20|4455.56|4454.96|4455.56|4454.96|4455.69|4455.09|4455.44|4454.84|29
1629080550000|2021-08-16 02:22:30|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|3
1629080560000|2021-08-16 02:22:40|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|45
1629080570000|2021-08-16 02:22:50|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|43
1629080580000|2021-08-16 02:23:00|4455.31|4454.71|4455.19|4454.59|4455.31|4454.71|4455.06|4454.46|33
1629080590000|2021-08-16 02:23:10|4455.06|4454.46|4455.19|4454.59|4455.19|4454.59|4454.94|4454.34|21
1629080620000|2021-08-16 02:23:40|4455.06|4454.46|4455.19|4454.59|4455.19|4454.59|4454.94|4454.34|17
1629080630000|2021-08-16 02:23:50|||||||||9
1629080640000|2021-08-16 02:24:00|||||||||1
1629080660000|2021-08-16 02:24:20|4455.31|4454.71|4455.19|4454.59|4455.31|4454.71|4455.19|4454.59|57
1629080670000|2021-08-16 02:24:30|4455.31|4454.71|4455.19|4454.59|4455.31|4454.71|4455.19|4454.59|5
1629080680000|2021-08-16 02:24:40|||||||||12
1629080690000|2021-08-16 02:24:50|4455.44|4454.84|4455.31|4454.71|4455.44|4454.84|4455.19|4454.59|16
1629080700000|2021-08-16 02:25:00|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.31|4454.71|36
1629080710000|2021-08-16 02:25:10|||||||||31
1629080720000|2021-08-16 02:25:20|||||||||2
1629080730000|2021-08-16 02:25:30|||||||||12
1629080740000|2021-08-16 02:25:40|4455.56|4454.96|4455.56|4454.96|4455.69|4455.09|4455.44|4454.84|18
1629080750000|2021-08-16 02:25:50|4455.44|4454.84|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|20
1629080760000|2021-08-16 02:26:00|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|20
1629080770000|2021-08-16 02:26:10|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|7
1629080780000|2021-08-16 02:26:20|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|9
1629080790000|2021-08-16 02:26:30|4455.56|4454.96|4455.56|4454.96|4455.69|4455.09|4455.44|4454.84|12
1629080800000|2021-08-16 02:26:40|4455.44|4454.84|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|32
1629080820000|2021-08-16 02:27:00|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.31|4454.71|70
1629080830000|2021-08-16 02:27:10|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|13
1629080840000|2021-08-16 02:27:20|||||||||6
1629080850000|2021-08-16 02:27:30|4455.19|4454.59|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|12
1629080860000|2021-08-16 02:27:40|4455.31|4454.71|4455.19|4454.59|4455.31|4454.71|4455.19|4454.59|13
1629080870000|2021-08-16 02:27:50|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|38
1629080880000|2021-08-16 02:28:00|||||||||17
1629080890000|2021-08-16 02:28:10|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.31|4454.71|32
1629080940000|2021-08-16 02:29:00|4455.31|4454.71|4455.19|4454.59|4455.31|4454.71|4455.19|4454.59|20
1629080950000|2021-08-16 02:29:10|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.31|4454.71|7
1629080960000|2021-08-16 02:29:20|4455.31|4454.71|4455.19|4454.59|4455.31|4454.71|4455.19|4454.59|10
1629080970000|2021-08-16 02:29:30|4455.31|4454.71|4455.31|4454.71|4455.44|4454.84|4455.19|4454.59|4
1629080980000|2021-08-16 02:29:40|4455.19|4454.59|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|1
1629080990000|2021-08-16 02:29:50|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|16
1629081000000|2021-08-16 02:30:00|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|39
1629081020000|2021-08-16 02:30:20|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|20
1629081030000|2021-08-16 02:30:30|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.31|4454.71|4
1629081040000|2021-08-16 02:30:40|4455.19|4454.59|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|16
1629081050000|2021-08-16 02:30:50|||||||||16
1629081060000|2021-08-16 02:31:00|||||||||1
1629081070000|2021-08-16 02:31:10|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|23
1629081080000|2021-08-16 02:31:20|||||||||9
1629081090000|2021-08-16 02:31:30|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|9
1629081100000|2021-08-16 02:31:40|||||||||12
1629081110000|2021-08-16 02:31:50|4455.69|4455.09|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|20
1629081120000|2021-08-16 02:32:00|4455.69|4455.09|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|12
1629081130000|2021-08-16 02:32:10|||||||||5
1629081140000|2021-08-16 02:32:20|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|24
1629081160000|2021-08-16 02:32:40|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|9
1629081180000|2021-08-16 02:33:00|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|29
1629081190000|2021-08-16 02:33:10|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|11
1629081200000|2021-08-16 02:33:20|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|5
1629081220000|2021-08-16 02:33:40|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|13
1629081230000|2021-08-16 02:33:50|4455.94|4455.34|4455.81|4455.21|4455.94|4455.34|4455.69|4455.09|49
1629081240000|2021-08-16 02:34:00|4455.69|4455.09|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|41
1629081250000|2021-08-16 02:34:10|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.81|4455.21|4
1629081260000|2021-08-16 02:34:20|4456.19|4455.59|4455.94|4455.34|4456.19|4455.59|4455.94|4455.34|44
1629081270000|2021-08-16 02:34:30|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.06|4455.46|13
1629081280000|2021-08-16 02:34:40|||||||||11
1629081300000|2021-08-16 02:35:00|4456.06|4455.46|4456.19|4455.59|4456.19|4455.59|4455.94|4455.34|61
1629081320000|2021-08-16 02:35:20|||||||||5
1629081330000|2021-08-16 02:35:30|4456.06|4455.46|4455.94|4455.34|4456.06|4455.46|4455.94|4455.34|9
1629081340000|2021-08-16 02:35:40|4456.06|4455.46|4456.19|4455.59|4456.19|4455.59|4455.94|4455.34|9
1629081350000|2021-08-16 02:35:50|4456.06|4455.46|4455.94|4455.34|4456.06|4455.46|4455.94|4455.34|1
1629081360000|2021-08-16 02:36:00|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.06|4455.46|12
1629081380000|2021-08-16 02:36:20|||||||||8
1629081390000|2021-08-16 02:36:30|||||||||3
1629081410000|2021-08-16 02:36:50|||||||||5
1629081420000|2021-08-16 02:37:00|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|14
1629081430000|2021-08-16 02:37:10|4456.06|4455.46|4455.94|4455.34|4456.19|4455.59|4455.94|4455.34|17
1629081440000|2021-08-16 02:37:20|4456.06|4455.46|4455.94|4455.34|4456.06|4455.46|4455.94|4455.34|7
1629081450000|2021-08-16 02:37:30|4455.81|4455.21|4455.81|4455.21|4455.81|4455.21|4455.81|4455.21|19
1629081460000|2021-08-16 02:37:40|4455.69|4455.09|4455.69|4455.09|4455.81|4455.21|4455.69|4455.09|9
1629081470000|2021-08-16 02:37:50|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.81|4455.21|10
1629081480000|2021-08-16 02:38:00|4455.81|4455.21|4455.69|4455.09|4455.81|4455.21|4455.69|4455.09|18
1629081490000|2021-08-16 02:38:10|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.81|4455.21|3
1629081500000|2021-08-16 02:38:20|||||||||15
1629081520000|2021-08-16 02:38:40|||||||||11
1629081530000|2021-08-16 02:38:50|4455.69|4455.09|4455.81|4455.21|4455.94|4455.34|4455.69|4455.09|36
1629081540000|2021-08-16 02:39:00|4455.69|4455.09|4455.81|4455.21|4455.94|4455.34|4455.69|4455.09|14
1629081550000|2021-08-16 02:39:10|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|10
1629081570000|2021-08-16 02:39:30|4455.44|4454.84|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|40
1629081580000|2021-08-16 02:39:40|4455.69|4455.09|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|15
1629081590000|2021-08-16 02:39:50|||||||||6
1629081600000|2021-08-16 02:40:00|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|18
1629081610000|2021-08-16 02:40:10|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|15
1629081620000|2021-08-16 02:40:20|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|17
1629081630000|2021-08-16 02:40:30|4455.94|4455.34|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|31
1629081640000|2021-08-16 02:40:40|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.69|4455.09|11
1629081670000|2021-08-16 02:41:10|4455.69|4455.09|4455.94|4455.34|4455.94|4455.34|4455.69|4455.09|51
1629081680000|2021-08-16 02:41:20|4455.81|4455.21|4455.69|4455.09|4455.81|4455.21|4455.69|4455.09|4
1629081690000|2021-08-16 02:41:30|||||||||1
1629081700000|2021-08-16 02:41:40|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.81|4455.21|6
1629081720000|2021-08-16 02:42:00|4456.06|4455.46|4456.19|4455.59|4456.19|4455.59|4455.94|4455.34|27
1629081740000|2021-08-16 02:42:20|4455.94|4455.34|4455.94|4455.34|4456.06|4455.46|4455.94|4455.34|7
1629081770000|2021-08-16 02:42:50|4456.06|4455.46|4456.19|4455.59|4456.19|4455.59|4456.06|4455.46|2
1629081790000|2021-08-16 02:43:10|||||||||3
1629081820000|2021-08-16 02:43:40|||||||||1
1629081830000|2021-08-16 02:43:50|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.31|4455.71|76
1629081840000|2021-08-16 02:44:00|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|23
1629081850000|2021-08-16 02:44:10|4456.31|4455.71|4456.19|4455.59|4456.44|4455.84|4456.19|4455.59|20
1629081900000|2021-08-16 02:45:00|||||||||54
1629081910000|2021-08-16 02:45:10|||||||||2
1629081920000|2021-08-16 02:45:20|4456.06|4455.46|4455.94|4455.34|4456.06|4455.46|4455.94|4455.34|15
1629081930000|2021-08-16 02:45:30|4456.06|4455.46|4456.19|4455.59|4456.19|4455.59|4456.06|4455.46|23
1629081960000|2021-08-16 02:46:00|||||||||16
1629081970000|2021-08-16 02:46:10|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|8
1629081980000|2021-08-16 02:46:20|4456.06|4455.46|4456.19|4455.59|4456.19|4455.59|4456.06|4455.46|11
1629081990000|2021-08-16 02:46:30|4456.06|4455.46|4456.19|4455.59|4456.19|4455.59|4455.94|4455.34|67
1629082000000|2021-08-16 02:46:40|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|24
1629082030000|2021-08-16 02:47:10|||||||||1
1629082040000|2021-08-16 02:47:20|||||||||29
1629082060000|2021-08-16 02:47:40|4456.69|4456.09|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|69
1629082070000|2021-08-16 02:47:50|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4
1629082080000|2021-08-16 02:48:00|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|45
1629082090000|2021-08-16 02:48:10|4456.81|4456.21|4456.81|4456.21|4456.81|4456.21|4456.69|4456.09|27
1629082100000|2021-08-16 02:48:20|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|22
1629082110000|2021-08-16 02:48:30|||||||||22
1629082120000|2021-08-16 02:48:40|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|8
1629082130000|2021-08-16 02:48:50|||||||||1
1629082140000|2021-08-16 02:49:00|4456.56|4455.96|4456.56|4455.96|4456.56|4455.96|4456.44|4455.84|31
1629082150000|2021-08-16 02:49:10|4456.69|4456.09|4456.56|4455.96|4456.69|4456.09|4456.44|4455.84|25
1629082160000|2021-08-16 02:49:20|4456.69|4456.09|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|4
1629082170000|2021-08-16 02:49:30|4456.56|4455.96|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|12
1629082180000|2021-08-16 02:49:40|4456.56|4455.96|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|15
1629082190000|2021-08-16 02:49:50|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|4
1629082200000|2021-08-16 02:50:00|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|17
1629082230000|2021-08-16 02:50:30|||||||||5
1629082240000|2021-08-16 02:50:40|||||||||2
1629082250000|2021-08-16 02:50:50|4456.69|4456.09|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|25
1629082260000|2021-08-16 02:51:00|||||||||3
1629082270000|2021-08-16 02:51:10|||||||||1
1629082280000|2021-08-16 02:51:20|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|9
1629082290000|2021-08-16 02:51:30|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|34
1629082310000|2021-08-16 02:51:50|4456.31|4455.71|4456.19|4455.59|4456.31|4455.71|4456.19|4455.59|9
1629082330000|2021-08-16 02:52:10|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|28
1629082340000|2021-08-16 02:52:20|4456.31|4455.71|4456.31|4455.71|4456.31|4455.71|4456.19|4455.59|21
1629082350000|2021-08-16 02:52:30|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|0
1629082370000|2021-08-16 02:52:50|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|41
1629082380000|2021-08-16 02:53:00|4456.44|4455.84|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|23
1629082400000|2021-08-16 02:53:20|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|5
1629082410000|2021-08-16 02:53:30|4456.44|4455.84|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|14
1629082420000|2021-08-16 02:53:40|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|29
1629082430000|2021-08-16 02:53:50|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|26
1629082450000|2021-08-16 02:54:10|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|9
1629082460000|2021-08-16 02:54:20|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|26
1629082470000|2021-08-16 02:54:30|4456.56|4455.96|4456.56|4455.96|4456.56|4455.96|4456.44|4455.84|15
1629082480000|2021-08-16 02:54:40|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|0
1629082490000|2021-08-16 02:54:50|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|13
1629082500000|2021-08-16 02:55:00|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|7
1629082510000|2021-08-16 02:55:10|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|32
1629082540000|2021-08-16 02:55:40|||||||||2
1629082550000|2021-08-16 02:55:50|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|33
1629082560000|2021-08-16 02:56:00|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|5
1629082580000|2021-08-16 02:56:20|||||||||2
1629082590000|2021-08-16 02:56:30|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|18
1629082600000|2021-08-16 02:56:40|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|69
1629082610000|2021-08-16 02:56:50|4456.81|4456.21|4456.81|4456.21|4456.81|4456.21|4456.81|4456.21|4
1629082620000|2021-08-16 02:57:00|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|2
1629082630000|2021-08-16 02:57:10|||||||||1
1629082640000|2021-08-16 02:57:20|||||||||2
1629082650000|2021-08-16 02:57:30|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|18
1629082660000|2021-08-16 02:57:40|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|11
1629082670000|2021-08-16 02:57:50|||||||||1
1629082690000|2021-08-16 02:58:10|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|32
1629082730000|2021-08-16 02:58:50|||||||||31
1629082740000|2021-08-16 02:59:00|4456.56|4455.96|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|14
1629082750000|2021-08-16 02:59:10|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|7
1629082760000|2021-08-16 02:59:20|||||||||1
1629082770000|2021-08-16 02:59:30|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|11
1629082780000|2021-08-16 02:59:40|4456.56|4455.96|4456.56|4455.96|4456.69|4456.09|4456.44|4455.84|21
1629082790000|2021-08-16 02:59:50|4456.44|4455.84|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|2
1629082800000|2021-08-16 03:00:00|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|93
1629082810000|2021-08-16 03:00:10|||||||||2
1629082850000|2021-08-16 03:00:50|4456.44|4455.84|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|13
1629082860000|2021-08-16 03:01:00|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|15
1629082870000|2021-08-16 03:01:10|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|16
1629082880000|2021-08-16 03:01:20|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|7
1629082890000|2021-08-16 03:01:30|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|19
1629082900000|2021-08-16 03:01:40|||||||||6
1629082910000|2021-08-16 03:01:50|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|17
1629082920000|2021-08-16 03:02:00|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|15
1629082950000|2021-08-16 03:02:30|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|181
1629082960000|2021-08-16 03:02:40|||||||||162
1629082970000|2021-08-16 03:02:50|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|33
1629082980000|2021-08-16 03:03:00|||||||||2
1629083000000|2021-08-16 03:03:20|||||||||7
1629083030000|2021-08-16 03:03:50|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|20
1629083040000|2021-08-16 03:04:00|||||||||7
1629083070000|2021-08-16 03:04:30|||||||||2
1629083100000|2021-08-16 03:05:00|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|15
1629083110000|2021-08-16 03:05:10|||||||||6
1629083130000|2021-08-16 03:05:30|||||||||6
1629083160000|2021-08-16 03:06:00|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|43
1629083170000|2021-08-16 03:06:10|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|12
1629083190000|2021-08-16 03:06:30|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|10
1629083200000|2021-08-16 03:06:40|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|4
1629083220000|2021-08-16 03:07:00|||||||||5
1629083240000|2021-08-16 03:07:20|4456.56|4455.96|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|23
1629083260000|2021-08-16 03:07:40|4456.56|4455.96|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|11
1629083280000|2021-08-16 03:08:00|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|32
1629083290000|2021-08-16 03:08:10|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|11
1629083300000|2021-08-16 03:08:20|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|3
1629083370000|2021-08-16 03:09:30|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|78
1629083380000|2021-08-16 03:09:40|||||||||2
1629083390000|2021-08-16 03:09:50|||||||||6
1629083400000|2021-08-16 03:10:00|||||||||16
1629083420000|2021-08-16 03:10:20|4456.06|4455.46|4456.06|4455.46|4456.19|4455.59|4455.94|4455.34|67
1629083430000|2021-08-16 03:10:30|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|1
1629083440000|2021-08-16 03:10:40|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|30
1629083490000|2021-08-16 03:11:30|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.31|4455.71|13
1629083500000|2021-08-16 03:11:40|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.31|4455.71|5
1629083520000|2021-08-16 03:12:00|4456.19|4455.59|4456.19|4455.59|4456.44|4455.84|4456.19|4455.59|13
1629083530000|2021-08-16 03:12:10|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|8
1629083550000|2021-08-16 03:12:30|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.31|4455.71|15
1629083580000|2021-08-16 03:13:00|||||||||8
1629083590000|2021-08-16 03:13:10|||||||||3
1629083610000|2021-08-16 03:13:30|4456.19|4455.59|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|11
1629083630000|2021-08-16 03:13:50|||||||||4
1629083640000|2021-08-16 03:14:00|||||||||6
1629083660000|2021-08-16 03:14:20|||||||||4
1629083670000|2021-08-16 03:14:30|||||||||1
1629083680000|2021-08-16 03:14:40|||||||||4
1629083700000|2021-08-16 03:15:00|4456.19|4455.59|4456.19|4455.59|4456.31|4455.71|4456.19|4455.59|21
1629083710000|2021-08-16 03:15:10|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|12
1629083720000|2021-08-16 03:15:20|||||||||28
1629083730000|2021-08-16 03:15:30|||||||||2
1629083760000|2021-08-16 03:16:00|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.31|4455.71|26
1629083780000|2021-08-16 03:16:20|4456.19|4455.59|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|8
1629083790000|2021-08-16 03:16:30|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|29
1629083800000|2021-08-16 03:16:40|4456.06|4455.46|4456.06|4455.46|4456.19|4455.59|4455.94|4455.34|6
1629083810000|2021-08-16 03:16:50|4456.19|4455.59|4455.94|4455.34|4456.19|4455.59|4455.94|4455.34|8
1629083820000|2021-08-16 03:17:00|||||||||5
1629083840000|2021-08-16 03:17:20|||||||||26
1629083850000|2021-08-16 03:17:30|||||||||48
1629083860000|2021-08-16 03:17:40|||||||||25
1629083870000|2021-08-16 03:17:50|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.81|4455.21|16
1629083890000|2021-08-16 03:18:10|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.81|4455.21|9
1629083900000|2021-08-16 03:18:20|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.81|4455.21|2
1629083920000|2021-08-16 03:18:40|||||||||57
1629083930000|2021-08-16 03:18:50|||||||||11
1629083940000|2021-08-16 03:19:00|||||||||39
1629083960000|2021-08-16 03:19:20|||||||||1
1629083980000|2021-08-16 03:19:40|||||||||2
1629084000000|2021-08-16 03:20:00|4455.69|4455.09|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|75
1629084020000|2021-08-16 03:20:20|4455.19|4454.59|4455.19|4454.59|4455.44|4454.84|4455.19|4454.59|62
1629084030000|2021-08-16 03:20:30|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.31|4454.71|14
1629084040000|2021-08-16 03:20:40|||||||||11
1629084060000|2021-08-16 03:21:00|||||||||1
1629084070000|2021-08-16 03:21:10|||||||||3
1629084080000|2021-08-16 03:21:20|4455.56|4454.96|4455.56|4454.96|4455.69|4455.09|4455.56|4454.96|37
1629084090000|2021-08-16 03:21:30|4455.44|4454.84|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|9
1629084110000|2021-08-16 03:21:50|4455.94|4455.34|4456.19|4455.59|4456.19|4455.59|4455.94|4455.34|100
1629084120000|2021-08-16 03:22:00|||||||||6
1629084140000|2021-08-16 03:22:20|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|112
1629084150000|2021-08-16 03:22:30|||||||||2
1629084160000|2021-08-16 03:22:40|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|21
1629084170000|2021-08-16 03:22:50|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|25
1629084180000|2021-08-16 03:23:00|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|8
1629084190000|2021-08-16 03:23:10|||||||||60
1629084210000|2021-08-16 03:23:30|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|43
1629084220000|2021-08-16 03:23:40|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|20
1629084240000|2021-08-16 03:24:00|||||||||46
1629084250000|2021-08-16 03:24:10|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|41
1629084260000|2021-08-16 03:24:20|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|43
1629084270000|2021-08-16 03:24:30|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|37
1629084280000|2021-08-16 03:24:40|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|21
1629084290000|2021-08-16 03:24:50|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|51
1629084300000|2021-08-16 03:25:00|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|54
1629084310000|2021-08-16 03:25:10|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.56|4455.96|89
1629084320000|2021-08-16 03:25:20|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|33
1629084330000|2021-08-16 03:25:30|4456.81|4456.21|4456.81|4456.21|4456.94|4456.34|4456.69|4456.09|70
1629084340000|2021-08-16 03:25:40|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|25
1629084350000|2021-08-16 03:25:50|||||||||26
1629084360000|2021-08-16 03:26:00|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|47
1629084370000|2021-08-16 03:26:10|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|50
1629084390000|2021-08-16 03:26:30|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|92
1629084400000|2021-08-16 03:26:40|||||||||16
1629084410000|2021-08-16 03:26:50|||||||||2
1629084420000|2021-08-16 03:27:00|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|37
1629084470000|2021-08-16 03:27:50|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|28
1629084480000|2021-08-16 03:28:00|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|17
1629084540000|2021-08-16 03:29:00|||||||||14
1629084550000|2021-08-16 03:29:10|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|32
1629084570000|2021-08-16 03:29:30|||||||||6
1629084580000|2021-08-16 03:29:40|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|29
1629084600000|2021-08-16 03:30:00|||||||||20
1629084610000|2021-08-16 03:30:10|4457.19|4456.59|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|25
1629084620000|2021-08-16 03:30:20|||||||||14
1629084630000|2021-08-16 03:30:30|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|22
1629084640000|2021-08-16 03:30:40|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|6
1629084650000|2021-08-16 03:30:50|||||||||5
1629084660000|2021-08-16 03:31:00|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|23
1629084680000|2021-08-16 03:31:20|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|7
1629084690000|2021-08-16 03:31:30|||||||||8
1629084700000|2021-08-16 03:31:40|||||||||12
1629084710000|2021-08-16 03:31:50|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|8
1629084720000|2021-08-16 03:32:00|||||||||11
1629084730000|2021-08-16 03:32:10|||||||||1
1629084740000|2021-08-16 03:32:20|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|2
1629084750000|2021-08-16 03:32:30|||||||||9
1629084760000|2021-08-16 03:32:40|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|27
1629084770000|2021-08-16 03:32:50|||||||||2
1629084780000|2021-08-16 03:33:00|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|51
1629084790000|2021-08-16 03:33:10|||||||||16
1629084800000|2021-08-16 03:33:20|||||||||13
1629084820000|2021-08-16 03:33:40|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|44
1629084830000|2021-08-16 03:33:50|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|16
1629084840000|2021-08-16 03:34:00|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|8
1629084850000|2021-08-16 03:34:10|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|29
1629084860000|2021-08-16 03:34:20|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|14
1629084870000|2021-08-16 03:34:30|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|20
1629084880000|2021-08-16 03:34:40|||||||||27
1629084890000|2021-08-16 03:34:50|||||||||3
1629084900000|2021-08-16 03:35:00|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.94|4456.34|11
1629084910000|2021-08-16 03:35:10|||||||||6
1629084920000|2021-08-16 03:35:20|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.94|4456.34|13
1629084930000|2021-08-16 03:35:30|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.94|4456.34|21
1629084940000|2021-08-16 03:35:40|4457.06|4456.46|4457.06|4456.46|4457.19|4456.59|4456.94|4456.34|17
1629084950000|2021-08-16 03:35:50|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|0
1629084960000|2021-08-16 03:36:00|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|15
1629084990000|2021-08-16 03:36:30|||||||||7
1629085020000|2021-08-16 03:37:00|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|19
1629085030000|2021-08-16 03:37:10|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|11
1629085040000|2021-08-16 03:37:20|||||||||1
1629085050000|2021-08-16 03:37:30|4457.06|4456.46|4457.06|4456.46|4457.06|4456.46|4457.06|4456.46|23
1629085060000|2021-08-16 03:37:40|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|14
1629085070000|2021-08-16 03:37:50|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.94|4456.34|34
1629085080000|2021-08-16 03:38:00|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|25
1629085090000|2021-08-16 03:38:10|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|13
1629085100000|2021-08-16 03:38:20|||||||||23
1629085110000|2021-08-16 03:38:30|||||||||2
1629085130000|2021-08-16 03:38:50|||||||||3
1629085140000|2021-08-16 03:39:00|||||||||2
1629085150000|2021-08-16 03:39:10|||||||||1
1629085160000|2021-08-16 03:39:20|||||||||9
1629085170000|2021-08-16 03:39:30|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|28
1629085180000|2021-08-16 03:39:40|4457.19|4456.59|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|17
1629085200000|2021-08-16 03:40:00|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|29
1629085210000|2021-08-16 03:40:10|4457.31|4456.71|4457.31|4456.71|4457.31|4456.71|4457.19|4456.59|13
1629085220000|2021-08-16 03:40:20|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4
1629085230000|2021-08-16 03:40:30|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|17
1629085240000|2021-08-16 03:40:40|||||||||1
1629085260000|2021-08-16 03:41:00|||||||||41
1629085270000|2021-08-16 03:41:10|||||||||11
1629085290000|2021-08-16 03:41:30|||||||||3
1629085300000|2021-08-16 03:41:40|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|15
1629085310000|2021-08-16 03:41:50|||||||||2
1629085320000|2021-08-16 03:42:00|||||||||5
1629085330000|2021-08-16 03:42:10|4457.31|4456.71|4457.31|4456.71|4457.44|4456.84|4457.19|4456.59|40
1629085340000|2021-08-16 03:42:20|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|7
1629085350000|2021-08-16 03:42:30|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|10
1629085380000|2021-08-16 03:43:00|4457.31|4456.71|4457.31|4456.71|4457.44|4456.84|4457.19|4456.59|29
1629085390000|2021-08-16 03:43:10|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|10
1629085410000|2021-08-16 03:43:30|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|5
1629085420000|2021-08-16 03:43:40|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|11
1629085440000|2021-08-16 03:44:00|||||||||2
1629085460000|2021-08-16 03:44:20|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|28
1629085480000|2021-08-16 03:44:40|4457.31|4456.71|4457.31|4456.71|4457.31|4456.71|4457.19|4456.59|10
1629085490000|2021-08-16 03:44:50|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|0
1629085500000|2021-08-16 03:45:00|||||||||8
1629085510000|2021-08-16 03:45:10|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|7
1629085540000|2021-08-16 03:45:40|||||||||4
1629085550000|2021-08-16 03:45:50|||||||||37
1629085560000|2021-08-16 03:46:00|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|21
1629085570000|2021-08-16 03:46:10|4457.44|4456.84|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|11
1629085590000|2021-08-16 03:46:30|||||||||6
1629085600000|2021-08-16 03:46:40|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|61
1629085610000|2021-08-16 03:46:50|||||||||1
1629085620000|2021-08-16 03:47:00|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|44
1629085650000|2021-08-16 03:47:30|||||||||3
1629085660000|2021-08-16 03:47:40|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|37
1629085670000|2021-08-16 03:47:50|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|4
1629085680000|2021-08-16 03:48:00|4457.81|4457.21|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|18
1629085700000|2021-08-16 03:48:20|||||||||3
1629085710000|2021-08-16 03:48:30|||||||||1
1629085740000|2021-08-16 03:49:00|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|42
1629085750000|2021-08-16 03:49:10|||||||||3
1629085760000|2021-08-16 03:49:20|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|24
1629085770000|2021-08-16 03:49:30|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|4
1629085780000|2021-08-16 03:49:40|||||||||7
1629085800000|2021-08-16 03:50:00|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|15
1629085840000|2021-08-16 03:50:40|4457.56|4456.96|4457.56|4456.96|4457.56|4456.96|4457.56|4456.96|3
1629085850000|2021-08-16 03:50:50|4457.44|4456.84|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|13
1629085860000|2021-08-16 03:51:00|||||||||6
1629085880000|2021-08-16 03:51:20|||||||||20
1629085890000|2021-08-16 03:51:30|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|4
1629085900000|2021-08-16 03:51:40|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|5
1629085910000|2021-08-16 03:51:50|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|6
1629085920000|2021-08-16 03:52:00|||||||||6
1629085930000|2021-08-16 03:52:10|||||||||1
1629085940000|2021-08-16 03:52:20|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|32
1629085980000|2021-08-16 03:53:00|||||||||1
1629085990000|2021-08-16 03:53:10|||||||||10
1629086000000|2021-08-16 03:53:20|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|12
1629086010000|2021-08-16 03:53:30|||||||||1
1629086050000|2021-08-16 03:54:10|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|25
1629086080000|2021-08-16 03:54:40|||||||||7
1629086100000|2021-08-16 03:55:00|||||||||3
1629086150000|2021-08-16 03:55:50|||||||||4
1629086160000|2021-08-16 03:56:00|||||||||1
1629086210000|2021-08-16 03:56:50|||||||||1
1629086220000|2021-08-16 03:57:00|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|14
1629086230000|2021-08-16 03:57:10|||||||||3
1629086260000|2021-08-16 03:57:40|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|12
1629086270000|2021-08-16 03:57:50|||||||||1
1629086290000|2021-08-16 03:58:10|||||||||3
1629086300000|2021-08-16 03:58:20|4457.31|4456.71|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|18
1629086310000|2021-08-16 03:58:30|4457.31|4456.71|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|6
1629086360000|2021-08-16 03:59:20|||||||||46
1629086370000|2021-08-16 03:59:30|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|29
1629086380000|2021-08-16 03:59:40|||||||||2
1629086390000|2021-08-16 03:59:50|||||||||4
1629086430000|2021-08-16 04:00:30|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|41
1629086440000|2021-08-16 04:00:40|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.94|4456.34|12
1629086460000|2021-08-16 04:01:00|4456.69|4456.09|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|67
1629086470000|2021-08-16 04:01:10|||||||||8
1629086480000|2021-08-16 04:01:20|||||||||1
1629086490000|2021-08-16 04:01:30|||||||||10
1629086510000|2021-08-16 04:01:50|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|33
1629086540000|2021-08-16 04:02:20|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.94|4456.34|18
1629086560000|2021-08-16 04:02:40|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|5
1629086580000|2021-08-16 04:03:00|||||||||3
1629086590000|2021-08-16 04:03:10|||||||||2
1629086660000|2021-08-16 04:04:20|||||||||48
1629086680000|2021-08-16 04:04:40|||||||||24
1629086690000|2021-08-16 04:04:50|||||||||2
1629086700000|2021-08-16 04:05:00|4456.81|4456.21|4456.81|4456.21|4456.81|4456.21|4456.81|4456.21|9
1629086710000|2021-08-16 04:05:10|4456.69|4456.09|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|8
1629086720000|2021-08-16 04:05:20|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|10
1629086740000|2021-08-16 04:05:40|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|15
1629086790000|2021-08-16 04:06:30|||||||||1
1629086840000|2021-08-16 04:07:20|||||||||17
1629086850000|2021-08-16 04:07:30|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|45
1629086870000|2021-08-16 04:07:50|||||||||1
1629086900000|2021-08-16 04:08:20|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|40
1629086930000|2021-08-16 04:08:50|4456.81|4456.21|4456.81|4456.21|4456.94|4456.34|4456.81|4456.21|8
1629086940000|2021-08-16 04:09:00|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|0
1629086970000|2021-08-16 04:09:30|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|16
1629086980000|2021-08-16 04:09:40|||||||||2
1629087000000|2021-08-16 04:10:00|||||||||2
1629087010000|2021-08-16 04:10:10|||||||||1
1629087060000|2021-08-16 04:11:00|||||||||37
1629087070000|2021-08-16 04:11:10|||||||||8
1629087090000|2021-08-16 04:11:30|||||||||3
1629087100000|2021-08-16 04:11:40|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.94|4456.34|38
1629087120000|2021-08-16 04:12:00|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|7
1629087140000|2021-08-16 04:12:20|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|13
1629087150000|2021-08-16 04:12:30|||||||||5
1629087180000|2021-08-16 04:13:00|||||||||5
1629087220000|2021-08-16 04:13:40|||||||||3
1629087250000|2021-08-16 04:14:10|||||||||9
1629087280000|2021-08-16 04:14:40|||||||||1
1629087290000|2021-08-16 04:14:50|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|37
1629087300000|2021-08-16 04:15:00|4457.69|4457.09|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|21
1629087310000|2021-08-16 04:15:10|||||||||6
1629087330000|2021-08-16 04:15:30|||||||||1
1629087340000|2021-08-16 04:15:40|||||||||1
1629087410000|2021-08-16 04:16:50|||||||||25
1629087420000|2021-08-16 04:17:00|||||||||2
1629087430000|2021-08-16 04:17:10|||||||||1
1629087450000|2021-08-16 04:17:30|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|20
1629087460000|2021-08-16 04:17:40|||||||||2
1629087470000|2021-08-16 04:17:50|||||||||1
1629087490000|2021-08-16 04:18:10|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|26
1629087530000|2021-08-16 04:18:50|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|28
1629087540000|2021-08-16 04:19:00|||||||||5
1629087550000|2021-08-16 04:19:10|||||||||2
1629087570000|2021-08-16 04:19:30|4457.81|4457.21|4457.81|4457.21|4457.94|4457.34|4457.69|4457.09|45
1629087580000|2021-08-16 04:19:40|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|3
1629087590000|2021-08-16 04:19:50|4457.81|4457.21|4457.81|4457.21|4457.94|4457.34|4457.81|4457.21|10
1629087600000|2021-08-16 04:20:00|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|8
1629087610000|2021-08-16 04:20:10|||||||||2
1629087630000|2021-08-16 04:20:30|||||||||1
1629087640000|2021-08-16 04:20:40|||||||||1
1629087650000|2021-08-16 04:20:50|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|26
1629087670000|2021-08-16 04:21:10|||||||||2
1629087750000|2021-08-16 04:22:30|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|17
1629087790000|2021-08-16 04:23:10|||||||||2
1629087820000|2021-08-16 04:23:40|||||||||1
1629087830000|2021-08-16 04:23:50|||||||||3
1629087850000|2021-08-16 04:24:10|||||||||1
1629087860000|2021-08-16 04:24:20|||||||||6
1629087890000|2021-08-16 04:24:50|||||||||8
1629087910000|2021-08-16 04:25:10|||||||||19
1629087970000|2021-08-16 04:26:10|||||||||3
1629087980000|2021-08-16 04:26:20|||||||||3
1629088000000|2021-08-16 04:26:40|||||||||2
1629088020000|2021-08-16 04:27:00|||||||||6
1629088040000|2021-08-16 04:27:20|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|42
1629088050000|2021-08-16 04:27:30|||||||||2
1629088060000|2021-08-16 04:27:40|||||||||2
1629088080000|2021-08-16 04:28:00|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|74
1629088090000|2021-08-16 04:28:10|||||||||12
1629088100000|2021-08-16 04:28:20|||||||||42
1629088110000|2021-08-16 04:28:30|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|33
1629088130000|2021-08-16 04:28:50|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|47
1629088140000|2021-08-16 04:29:00|4458.19|4457.59|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|76
1629088160000|2021-08-16 04:29:20|||||||||4
1629088170000|2021-08-16 04:29:30|||||||||2
1629088180000|2021-08-16 04:29:40|4458.56|4457.96|4458.56|4457.96|4458.69|4458.09|4458.44|4457.84|121
1629088190000|2021-08-16 04:29:50|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|1
1629088200000|2021-08-16 04:30:00|||||||||7
1629088220000|2021-08-16 04:30:20|||||||||3
1629088230000|2021-08-16 04:30:30|||||||||12
1629088240000|2021-08-16 04:30:40|||||||||2
1629088260000|2021-08-16 04:31:00|||||||||4
1629088270000|2021-08-16 04:31:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|50
1629088280000|2021-08-16 04:31:20|4458.94|4458.34|4458.81|4458.21|4458.94|4458.34|4458.69|4458.09|77
1629088290000|2021-08-16 04:31:30|4458.94|4458.34|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|113
1629088300000|2021-08-16 04:31:40|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|41
1629088320000|2021-08-16 04:32:00|||||||||2
1629088330000|2021-08-16 04:32:10|4458.69|4458.09|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|228
1629088340000|2021-08-16 04:32:20|4458.69|4458.09|4458.69|4458.09|4458.94|4458.34|4458.56|4457.96|26
1629088380000|2021-08-16 04:33:00|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|37
1629088390000|2021-08-16 04:33:10|||||||||1
1629088420000|2021-08-16 04:33:40|4458.19|4457.59|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|41
1629088440000|2021-08-16 04:34:00|||||||||7
1629088470000|2021-08-16 04:34:30|||||||||14
1629088480000|2021-08-16 04:34:40|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|8
1629088490000|2021-08-16 04:34:50|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|2
1629088520000|2021-08-16 04:35:20|||||||||1
1629088530000|2021-08-16 04:35:30|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|35
1629088540000|2021-08-16 04:35:40|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|29
1629088550000|2021-08-16 04:35:50|||||||||3
1629088560000|2021-08-16 04:36:00|||||||||3
1629088570000|2021-08-16 04:36:10|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|22
1629088610000|2021-08-16 04:36:50|||||||||36
1629088630000|2021-08-16 04:37:10|||||||||7
1629088690000|2021-08-16 04:38:10|||||||||3
1629088700000|2021-08-16 04:38:20|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|16
1629088730000|2021-08-16 04:38:50|||||||||4
1629088740000|2021-08-16 04:39:00|||||||||1
1629088750000|2021-08-16 04:39:10|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|30
1629088760000|2021-08-16 04:39:20|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|7
1629088800000|2021-08-16 04:40:00|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|27
1629088810000|2021-08-16 04:40:10|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|9
1629088820000|2021-08-16 04:40:20|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|20
1629088830000|2021-08-16 04:40:30|||||||||1
1629088860000|2021-08-16 04:41:00|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|14
1629088870000|2021-08-16 04:41:10|||||||||5
1629088880000|2021-08-16 04:41:20|||||||||14
1629088890000|2021-08-16 04:41:30|||||||||5
1629088900000|2021-08-16 04:41:40|4458.81|4458.21|4458.81|4458.21|4458.94|4458.34|4458.81|4458.21|43
1629088910000|2021-08-16 04:41:50|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|0
1629088920000|2021-08-16 04:42:00|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|29
1629088940000|2021-08-16 04:42:20|4458.69|4458.09|4458.81|4458.21|4458.94|4458.34|4458.69|4458.09|48
1629088950000|2021-08-16 04:42:30|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|1
1629088960000|2021-08-16 04:42:40|||||||||1
1629088970000|2021-08-16 04:42:50|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|14
1629088980000|2021-08-16 04:43:00|||||||||1
1629088990000|2021-08-16 04:43:10|||||||||2
1629089000000|2021-08-16 04:43:20|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|22
1629089010000|2021-08-16 04:43:30|||||||||2
1629089020000|2021-08-16 04:43:40|||||||||1
1629089030000|2021-08-16 04:43:50|||||||||1
1629089040000|2021-08-16 04:44:00|4458.81|4458.21|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|44
1629089080000|2021-08-16 04:44:40|||||||||10
1629089100000|2021-08-16 04:45:00|4458.81|4458.21|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|33
1629089110000|2021-08-16 04:45:10|||||||||1
1629089130000|2021-08-16 04:45:30|||||||||3
1629089140000|2021-08-16 04:45:40|||||||||120
1629089150000|2021-08-16 04:45:50|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|55
1629089160000|2021-08-16 04:46:00|||||||||2
1629089190000|2021-08-16 04:46:30|||||||||35
1629089200000|2021-08-16 04:46:40|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|8
1629089210000|2021-08-16 04:46:50|||||||||2
1629089220000|2021-08-16 04:47:00|||||||||1
1629089230000|2021-08-16 04:47:10|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|28
1629089240000|2021-08-16 04:47:20|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|4
1629089250000|2021-08-16 04:47:30|||||||||1
1629089280000|2021-08-16 04:48:00|||||||||2
1629089290000|2021-08-16 04:48:10|||||||||3
1629089300000|2021-08-16 04:48:20|||||||||1
1629089320000|2021-08-16 04:48:40|||||||||19
1629089330000|2021-08-16 04:48:50|4458.56|4457.96|4458.56|4457.96|4458.56|4457.96|4458.44|4457.84|4
1629089340000|2021-08-16 04:49:00|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|0
1629089350000|2021-08-16 04:49:10|||||||||2
1629089370000|2021-08-16 04:49:30|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|27
1629089380000|2021-08-16 04:49:40|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|5
1629089390000|2021-08-16 04:49:50|||||||||2
1629089420000|2021-08-16 04:50:20|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|9
1629089460000|2021-08-16 04:51:00|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|6
1629089470000|2021-08-16 04:51:10|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|21
1629089480000|2021-08-16 04:51:20|||||||||52
1629089500000|2021-08-16 04:51:40|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|0
1629089540000|2021-08-16 04:52:20|||||||||9
1629089550000|2021-08-16 04:52:30|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|14
1629089560000|2021-08-16 04:52:40|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|5
1629089570000|2021-08-16 04:52:50|||||||||1
1629089600000|2021-08-16 04:53:20|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|42
1629089610000|2021-08-16 04:53:30|4458.69|4458.09|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|202
1629089650000|2021-08-16 04:54:10|||||||||6
1629089660000|2021-08-16 04:54:20|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|16
1629089700000|2021-08-16 04:55:00|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|7
1629089740000|2021-08-16 04:55:40|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|17
1629089790000|2021-08-16 04:56:30|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|14
1629089800000|2021-08-16 04:56:40|||||||||1
1629089840000|2021-08-16 04:57:20|||||||||1
1629089850000|2021-08-16 04:57:30|||||||||1
1629089870000|2021-08-16 04:57:50|||||||||5
1629089880000|2021-08-16 04:58:00|||||||||105
1629089890000|2021-08-16 04:58:10|||||||||1
1629089900000|2021-08-16 04:58:20|||||||||12
1629089910000|2021-08-16 04:58:30|||||||||1
1629089920000|2021-08-16 04:58:40|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|87
1629089940000|2021-08-16 04:59:00|4458.44|4457.84|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|169
1629089950000|2021-08-16 04:59:10|||||||||1
1629089960000|2021-08-16 04:59:20|||||||||4
1629089970000|2021-08-16 04:59:30|||||||||2
1629089990000|2021-08-16 04:59:50|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|19
1629090000000|2021-08-16 05:00:00|4458.44|4457.84|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|34
1629090010000|2021-08-16 05:00:10|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|19
1629090020000|2021-08-16 05:00:20|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|6
1629090030000|2021-08-16 05:00:30|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|23
1629090040000|2021-08-16 05:00:40|4458.81|4458.21|4458.81|4458.21|4458.81|4458.21|4458.81|4458.21|4
1629090050000|2021-08-16 05:00:50|4458.94|4458.34|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|29
1629090060000|2021-08-16 05:01:00|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|6
1629090070000|2021-08-16 05:01:10|||||||||66
1629090080000|2021-08-16 05:01:20|||||||||5
1629090100000|2021-08-16 05:01:40|||||||||23
1629090110000|2021-08-16 05:01:50|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|7
1629090120000|2021-08-16 05:02:00|4459.44|4458.84|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|240
1629090130000|2021-08-16 05:02:10|||||||||12
1629090140000|2021-08-16 05:02:20|4459.81|4459.21|4459.81|4459.21|4459.94|4459.34|4459.69|4459.09|130
1629090150000|2021-08-16 05:02:30|4459.69|4459.09|4459.69|4459.09|4459.81|4459.21|4459.69|4459.09|14
1629090160000|2021-08-16 05:02:40|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|55
1629090170000|2021-08-16 05:02:50|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.81|4459.21|5
1629090180000|2021-08-16 05:03:00|||||||||3
1629090210000|2021-08-16 05:03:30|||||||||8
1629090220000|2021-08-16 05:03:40|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|108
1629090240000|2021-08-16 05:04:00|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|261
1629090250000|2021-08-16 05:04:10|4460.19|4459.59|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|21
1629090260000|2021-08-16 05:04:20|4460.19|4459.59|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|32
1629090270000|2021-08-16 05:04:30|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|87
1629090280000|2021-08-16 05:04:40|||||||||26
1629090290000|2021-08-16 05:04:50|||||||||2
1629090300000|2021-08-16 05:05:00|4459.69|4459.09|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|50
1629090310000|2021-08-16 05:05:10|||||||||3
1629090320000|2021-08-16 05:05:20|4459.81|4459.21|4459.69|4459.09|4459.81|4459.21|4459.69|4459.09|32
1629090330000|2021-08-16 05:05:30|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.81|4459.21|27
1629090340000|2021-08-16 05:05:40|4459.69|4459.09|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|24
1629090350000|2021-08-16 05:05:50|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|6
1629090360000|2021-08-16 05:06:00|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|23
1629090370000|2021-08-16 05:06:10|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.81|4459.21|0
1629090380000|2021-08-16 05:06:20|4459.81|4459.21|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|1
1629090390000|2021-08-16 05:06:30|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|7
1629090400000|2021-08-16 05:06:40|4459.69|4459.09|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|14
1629090440000|2021-08-16 05:07:20|||||||||24
1629090470000|2021-08-16 05:07:50|4459.81|4459.21|4459.94|4459.34|4460.19|4459.59|4459.81|4459.21|94
1629090480000|2021-08-16 05:08:00|||||||||21
1629090500000|2021-08-16 05:08:20|||||||||3
1629090520000|2021-08-16 05:08:40|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|12
1629090530000|2021-08-16 05:08:50|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|25
1629090540000|2021-08-16 05:09:00|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|15
1629090550000|2021-08-16 05:09:10|||||||||5
1629090570000|2021-08-16 05:09:30|4460.06|4459.46|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|45
1629090580000|2021-08-16 05:09:40|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|14
1629090590000|2021-08-16 05:09:50|4460.06|4459.46|4459.94|4459.34|4460.06|4459.46|4459.94|4459.34|13
1629090600000|2021-08-16 05:10:00|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|14
1629090610000|2021-08-16 05:10:10|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|65
1629090620000|2021-08-16 05:10:20|4460.31|4459.71|4460.31|4459.71|4460.31|4459.71|4460.19|4459.59|26
1629090630000|2021-08-16 05:10:30|4460.19|4459.59|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|25
1629090640000|2021-08-16 05:10:40|||||||||15
1629090660000|2021-08-16 05:11:00|||||||||1
1629090690000|2021-08-16 05:11:30|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|70
1629090700000|2021-08-16 05:11:40|||||||||8
1629090720000|2021-08-16 05:12:00|4459.94|4459.34|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|71
1629090760000|2021-08-16 05:12:40|||||||||3
1629090770000|2021-08-16 05:12:50|||||||||13
1629090780000|2021-08-16 05:13:00|4459.94|4459.34|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|16
1629090830000|2021-08-16 05:13:50|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|12
1629090840000|2021-08-16 05:14:00|||||||||19
1629090860000|2021-08-16 05:14:20|||||||||24
1629090900000|2021-08-16 05:15:00|||||||||7
1629090910000|2021-08-16 05:15:10|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|43
1629090920000|2021-08-16 05:15:20|||||||||2
1629090940000|2021-08-16 05:15:40|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|56
1629090950000|2021-08-16 05:15:50|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.81|4459.21|57
1629090960000|2021-08-16 05:16:00|4459.69|4459.09|4459.81|4459.21|4459.81|4459.21|4459.69|4459.09|39
1629090970000|2021-08-16 05:16:10|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|0
1629090990000|2021-08-16 05:16:30|4459.56|4458.96|4459.69|4459.09|4459.94|4459.34|4459.56|4458.96|64
1629091010000|2021-08-16 05:16:50|||||||||2
1629091030000|2021-08-16 05:17:10|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|18
1629091040000|2021-08-16 05:17:20|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|7
1629091060000|2021-08-16 05:17:40|||||||||4
1629091090000|2021-08-16 05:18:10|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|105
1629091100000|2021-08-16 05:18:20|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|22
1629091110000|2021-08-16 05:18:30|||||||||2
1629091120000|2021-08-16 05:18:40|||||||||34
1629091130000|2021-08-16 05:18:50|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|24
1629091140000|2021-08-16 05:19:00|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|11
1629091160000|2021-08-16 05:19:20|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|22
1629091170000|2021-08-16 05:19:30|4459.31|4458.71|4459.44|4458.84|4459.69|4459.09|4459.31|4458.71|52
1629091200000|2021-08-16 05:20:00|||||||||2
1629091220000|2021-08-16 05:20:20|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|10
1629091250000|2021-08-16 05:20:50|||||||||3
1629091260000|2021-08-16 05:21:00|4459.44|4458.84|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|16
1629091270000|2021-08-16 05:21:10|4459.56|4458.96|4459.56|4458.96|4459.56|4458.96|4459.56|4458.96|6
1629091280000|2021-08-16 05:21:20|4459.69|4459.09|4459.44|4458.84|4459.69|4459.09|4459.44|4458.84|1
1629091290000|2021-08-16 05:21:30|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|7
1629091300000|2021-08-16 05:21:40|4459.56|4458.96|4459.56|4458.96|4459.69|4459.09|4459.44|4458.84|8
1629091310000|2021-08-16 05:21:50|4459.44|4458.84|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|1
1629091320000|2021-08-16 05:22:00|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|17
1629091330000|2021-08-16 05:22:10|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|6
1629091350000|2021-08-16 05:22:30|||||||||3
1629091390000|2021-08-16 05:23:10|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|31
1629091400000|2021-08-16 05:23:20|4459.56|4458.96|4459.56|4458.96|4459.56|4458.96|4459.44|4458.84|4
1629091410000|2021-08-16 05:23:30|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|0
1629091430000|2021-08-16 05:23:50|||||||||10
1629091440000|2021-08-16 05:24:00|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|2
1629091450000|2021-08-16 05:24:10|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|11
1629091510000|2021-08-16 05:25:10|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|1
1629091560000|2021-08-16 05:26:00|||||||||5
1629091570000|2021-08-16 05:26:10|||||||||12
1629091580000|2021-08-16 05:26:20|||||||||6
1629091590000|2021-08-16 05:26:30|||||||||5
1629091600000|2021-08-16 05:26:40|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|11
1629091610000|2021-08-16 05:26:50|||||||||7
1629091660000|2021-08-16 05:27:40|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|16
1629091680000|2021-08-16 05:28:00|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|12
1629091710000|2021-08-16 05:28:30|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|16
1629091720000|2021-08-16 05:28:40|||||||||2
1629091770000|2021-08-16 05:29:30|||||||||3
1629091780000|2021-08-16 05:29:40|||||||||12
1629091790000|2021-08-16 05:29:50|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.31|4458.71|78
1629091800000|2021-08-16 05:30:00|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|5
1629091830000|2021-08-16 05:30:30|||||||||7
1629091850000|2021-08-16 05:30:50|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|62
1629091860000|2021-08-16 05:31:00|||||||||10
1629091880000|2021-08-16 05:31:20|||||||||8
1629091890000|2021-08-16 05:31:30|||||||||3
1629091900000|2021-08-16 05:31:40|4459.19|4458.59|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|45
1629091910000|2021-08-16 05:31:50|||||||||4
1629091920000|2021-08-16 05:32:00|4458.81|4458.21|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|50
1629091930000|2021-08-16 05:32:10|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|35
1629091940000|2021-08-16 05:32:20|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|60
1629091960000|2021-08-16 05:32:40|||||||||2
1629091970000|2021-08-16 05:32:50|||||||||9
1629091990000|2021-08-16 05:33:10|4458.94|4458.34|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|60
1629092020000|2021-08-16 05:33:40|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|44
1629092050000|2021-08-16 05:34:10|||||||||19
1629092060000|2021-08-16 05:34:20|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|9
1629092070000|2021-08-16 05:34:30|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|21
1629092080000|2021-08-16 05:34:40|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|3
1629092090000|2021-08-16 05:34:50|||||||||3
1629092100000|2021-08-16 05:35:00|||||||||1
1629092110000|2021-08-16 05:35:10|4458.81|4458.21|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|20
1629092120000|2021-08-16 05:35:20|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|8
1629092140000|2021-08-16 05:35:40|||||||||10
1629092150000|2021-08-16 05:35:50|||||||||11
1629092200000|2021-08-16 05:36:40|||||||||3
1629092210000|2021-08-16 05:36:50|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|22
1629092220000|2021-08-16 05:37:00|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|7
1629092230000|2021-08-16 05:37:10|||||||||1
1629092240000|2021-08-16 05:37:20|||||||||11
1629092250000|2021-08-16 05:37:30|4459.19|4458.59|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|21
1629092260000|2021-08-16 05:37:40|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|3
1629092270000|2021-08-16 05:37:50|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|12
1629092330000|2021-08-16 05:38:50|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|19
1629092340000|2021-08-16 05:39:00|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4
1629092350000|2021-08-16 05:39:10|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|5
1629092360000|2021-08-16 05:39:20|||||||||11
1629092370000|2021-08-16 05:39:30|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|7
1629092380000|2021-08-16 05:39:40|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|4
1629092390000|2021-08-16 05:39:50|||||||||7
1629092420000|2021-08-16 05:40:20|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|19
1629092440000|2021-08-16 05:40:40|||||||||2
1629092460000|2021-08-16 05:41:00|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|25
1629092480000|2021-08-16 05:41:20|||||||||2
1629092490000|2021-08-16 05:41:30|||||||||1
1629092500000|2021-08-16 05:41:40|||||||||1
1629092510000|2021-08-16 05:41:50|||||||||1
1629092520000|2021-08-16 05:42:00|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|21
1629092530000|2021-08-16 05:42:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|32
1629092550000|2021-08-16 05:42:30|||||||||11
1629092580000|2021-08-16 05:43:00|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|43
1629092590000|2021-08-16 05:43:10|||||||||1
1629092600000|2021-08-16 05:43:20|4458.56|4457.96|4458.56|4457.96|4458.69|4458.09|4458.44|4457.84|24
1629092610000|2021-08-16 05:43:30|4458.69|4458.09|4458.56|4457.96|4458.69|4458.09|4458.56|4457.96|12
1629092620000|2021-08-16 05:43:40|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|0
1629092640000|2021-08-16 05:44:00|||||||||2
1629092670000|2021-08-16 05:44:30|||||||||14
1629092680000|2021-08-16 05:44:40|||||||||6
1629092700000|2021-08-16 05:45:00|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|45
1629092710000|2021-08-16 05:45:10|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|2
1629092720000|2021-08-16 05:45:20|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|22
1629092730000|2021-08-16 05:45:30|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|62
1629092740000|2021-08-16 05:45:40|||||||||1
1629092760000|2021-08-16 05:46:00|||||||||5
1629092770000|2021-08-16 05:46:10|4458.44|4457.84|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|58
1629092780000|2021-08-16 05:46:20|||||||||10
1629092790000|2021-08-16 05:46:30|4458.19|4457.59|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|71
1629092800000|2021-08-16 05:46:40|||||||||7
1629092820000|2021-08-16 05:47:00|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|215
1629092830000|2021-08-16 05:47:10|||||||||2
1629092840000|2021-08-16 05:47:20|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|26
1629092850000|2021-08-16 05:47:30|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|18
1629092860000|2021-08-16 05:47:40|||||||||1
1629092870000|2021-08-16 05:47:50|||||||||12
1629092880000|2021-08-16 05:48:00|||||||||2
1629092890000|2021-08-16 05:48:10|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|53
1629092900000|2021-08-16 05:48:20|||||||||5
1629092920000|2021-08-16 05:48:40|||||||||23
1629092930000|2021-08-16 05:48:50|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|24
1629092940000|2021-08-16 05:49:00|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|16
1629092960000|2021-08-16 05:49:20|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|5
1629093000000|2021-08-16 05:50:00|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|14
1629093010000|2021-08-16 05:50:10|||||||||3
1629093020000|2021-08-16 05:50:20|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|31
1629093030000|2021-08-16 05:50:30|||||||||2
1629093040000|2021-08-16 05:50:40|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|18
1629093050000|2021-08-16 05:50:50|||||||||9
1629093060000|2021-08-16 05:51:00|4457.69|4457.09|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|58
1629093070000|2021-08-16 05:51:10|||||||||6
1629093080000|2021-08-16 05:51:20|||||||||1
1629093090000|2021-08-16 05:51:30|||||||||3
1629093100000|2021-08-16 05:51:40|||||||||3
1629093110000|2021-08-16 05:51:50|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|58
1629093120000|2021-08-16 05:52:00|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|52
1629093130000|2021-08-16 05:52:10|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|8
1629093140000|2021-08-16 05:52:20|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|30
1629093160000|2021-08-16 05:52:40|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|10
1629093180000|2021-08-16 05:53:00|||||||||17
1629093190000|2021-08-16 05:53:10|||||||||3
1629093210000|2021-08-16 05:53:30|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|36
1629093220000|2021-08-16 05:53:40|4458.31|4457.71|4458.31|4457.71|4458.44|4457.84|4458.19|4457.59|9
1629093230000|2021-08-16 05:53:50|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|8
1629093240000|2021-08-16 05:54:00|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|15
1629093260000|2021-08-16 05:54:20|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|7
1629093270000|2021-08-16 05:54:30|4458.31|4457.71|4458.31|4457.71|4458.44|4457.84|4458.19|4457.59|17
1629093280000|2021-08-16 05:54:40|4458.19|4457.59|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|37
1629093290000|2021-08-16 05:54:50|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|4
1629093300000|2021-08-16 05:55:00|||||||||1
1629093310000|2021-08-16 05:55:10|||||||||1
1629093320000|2021-08-16 05:55:20|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|193
1629093330000|2021-08-16 05:55:30|||||||||1
1629093340000|2021-08-16 05:55:40|||||||||1
1629093350000|2021-08-16 05:55:50|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|43
1629093360000|2021-08-16 05:56:00|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|26
1629093370000|2021-08-16 05:56:10|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|15
1629093380000|2021-08-16 05:56:20|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|23
1629093390000|2021-08-16 05:56:30|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|13
1629093400000|2021-08-16 05:56:40|||||||||9
1629093420000|2021-08-16 05:57:00|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|21
1629093430000|2021-08-16 05:57:10|||||||||10
1629093440000|2021-08-16 05:57:20|||||||||2
1629093450000|2021-08-16 05:57:30|||||||||7
1629093460000|2021-08-16 05:57:40|||||||||9
1629093470000|2021-08-16 05:57:50|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|42
1629093480000|2021-08-16 05:58:00|||||||||2
1629093490000|2021-08-16 05:58:10|||||||||1
1629093500000|2021-08-16 05:58:20|||||||||13
1629093510000|2021-08-16 05:58:30|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|6
1629093520000|2021-08-16 05:58:40|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|18
1629093530000|2021-08-16 05:58:50|||||||||67
1629093540000|2021-08-16 05:59:00|||||||||49
1629093550000|2021-08-16 05:59:10|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|16
1629093560000|2021-08-16 05:59:20|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|10
1629093570000|2021-08-16 05:59:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|41
1629093590000|2021-08-16 05:59:50|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|20
1629093600000|2021-08-16 06:00:00|4457.69|4457.09|4457.56|4456.96|4457.69|4457.09|4457.44|4456.84|108
1629093610000|2021-08-16 06:00:10|4457.69|4457.09|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|117
1629093620000|2021-08-16 06:00:20|||||||||15
1629093630000|2021-08-16 06:00:30|||||||||7
1629093640000|2021-08-16 06:00:40|||||||||4
1629093650000|2021-08-16 06:00:50|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|24
1629093660000|2021-08-16 06:01:00|4457.56|4456.96|4457.56|4456.96|4457.69|4457.09|4457.56|4456.96|30
1629093670000|2021-08-16 06:01:10|4457.44|4456.84|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|23
1629093680000|2021-08-16 06:01:20|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|14
1629093690000|2021-08-16 06:01:30|||||||||3
1629093700000|2021-08-16 06:01:40|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|36
1629093710000|2021-08-16 06:01:50|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|13
1629093720000|2021-08-16 06:02:00|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|49
1629093730000|2021-08-16 06:02:10|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|63
1629093740000|2021-08-16 06:02:20|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|165
1629093750000|2021-08-16 06:02:30|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|61
1629093760000|2021-08-16 06:02:40|||||||||42
1629093770000|2021-08-16 06:02:50|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|18
1629093780000|2021-08-16 06:03:00|4457.31|4456.71|4457.31|4456.71|4457.44|4456.84|4457.31|4456.71|29
1629093790000|2021-08-16 06:03:10|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|0
1629093800000|2021-08-16 06:03:20|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|44
1629093810000|2021-08-16 06:03:30|||||||||14
1629093830000|2021-08-16 06:03:50|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|11
1629093840000|2021-08-16 06:04:00|||||||||11
1629093850000|2021-08-16 06:04:10|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|29
1629093870000|2021-08-16 06:04:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|63
1629093880000|2021-08-16 06:04:40|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|6
1629093920000|2021-08-16 06:05:20|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|58
1629093930000|2021-08-16 06:05:30|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.69|4457.09|88
1629093940000|2021-08-16 06:05:40|||||||||8
1629093950000|2021-08-16 06:05:50|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|20
1629093960000|2021-08-16 06:06:00|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|21
1629093990000|2021-08-16 06:06:30|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|11
1629094000000|2021-08-16 06:06:40|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|36
1629094010000|2021-08-16 06:06:50|4457.31|4456.71|4456.94|4456.34|4457.31|4456.71|4456.94|4456.34|76
1629094020000|2021-08-16 06:07:00|||||||||41
1629094030000|2021-08-16 06:07:10|||||||||13
1629094040000|2021-08-16 06:07:20|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|45
1629094050000|2021-08-16 06:07:30|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|29
1629094060000|2021-08-16 06:07:40|4456.31|4455.71|4456.19|4455.59|4456.31|4455.71|4456.19|4455.59|45
1629094070000|2021-08-16 06:07:50|||||||||11
1629094080000|2021-08-16 06:08:00|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.69|4455.09|203
1629094090000|2021-08-16 06:08:10|4455.69|4455.09|4456.19|4455.59|4456.19|4455.59|4455.69|4455.09|90
1629094100000|2021-08-16 06:08:20|4456.06|4455.46|4456.19|4455.59|4456.19|4455.59|4455.94|4455.34|42
1629094110000|2021-08-16 06:08:30|4456.31|4455.71|4456.31|4455.71|4456.44|4455.84|4456.19|4455.59|124
1629094120000|2021-08-16 06:08:40|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|19
1629094130000|2021-08-16 06:08:50|4456.31|4455.71|4456.19|4455.59|4456.31|4455.71|4456.19|4455.59|15
1629094150000|2021-08-16 06:09:10|4456.06|4455.46|4455.94|4455.34|4456.06|4455.46|4455.94|4455.34|65
1629094160000|2021-08-16 06:09:20|||||||||36
1629094170000|2021-08-16 06:09:30|4456.19|4455.59|4455.69|4455.09|4456.19|4455.59|4455.69|4455.09|19
1629094180000|2021-08-16 06:09:40|4455.81|4455.21|4455.69|4455.09|4455.81|4455.21|4455.69|4455.09|24
1629094190000|2021-08-16 06:09:50|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|49
1629094200000|2021-08-16 06:10:00|4455.19|4454.59|4455.19|4454.59|4455.44|4454.84|4454.94|4454.34|161
1629094210000|2021-08-16 06:10:10|4455.06|4454.46|4454.94|4454.34|4455.06|4454.46|4454.94|4454.34|25
1629094220000|2021-08-16 06:10:20|4454.69|4454.09|4454.94|4454.34|4454.94|4454.34|4454.69|4454.09|69
1629094230000|2021-08-16 06:10:30|||||||||26
1629094240000|2021-08-16 06:10:40|||||||||5
1629094250000|2021-08-16 06:10:50|4455.19|4454.59|4454.94|4454.34|4455.19|4454.59|4454.94|4454.34|62
1629094260000|2021-08-16 06:11:00|4454.81|4454.21|4454.19|4453.59|4454.81|4454.21|4454.19|4453.59|184
1629094270000|2021-08-16 06:11:10|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|4454.31|4453.71|95
1629094280000|2021-08-16 06:11:20|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|53
1629094290000|2021-08-16 06:11:30|||||||||31
1629094300000|2021-08-16 06:11:40|4453.94|4453.34|4453.44|4452.84|4453.94|4453.34|4453.44|4452.84|280
1629094310000|2021-08-16 06:11:50|4453.19|4452.59|4453.44|4452.84|4453.44|4452.84|4453.19|4452.59|57
1629094320000|2021-08-16 06:12:00|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|4453.44|4452.84|128
1629094330000|2021-08-16 06:12:10|4453.81|4453.21|4454.19|4453.59|4454.19|4453.59|4453.81|4453.21|92
1629094340000|2021-08-16 06:12:20|4454.06|4453.46|4453.69|4453.09|4454.19|4453.59|4453.69|4453.09|49
1629094350000|2021-08-16 06:12:30|4453.44|4452.84|4453.44|4452.84|4453.56|4452.96|4453.44|4452.84|43
1629094360000|2021-08-16 06:12:40|4453.56|4452.96|4453.69|4453.09|4453.69|4453.09|4453.44|4452.84|21
1629094370000|2021-08-16 06:12:50|4453.56|4452.96|4453.44|4452.84|4453.69|4453.09|4453.44|4452.84|32
1629094380000|2021-08-16 06:13:00|4453.56|4452.96|4453.69|4453.09|4453.69|4453.09|4453.56|4452.96|50
1629094390000|2021-08-16 06:13:10|4453.56|4452.96|4453.69|4453.09|4453.69|4453.09|4453.44|4452.84|13
1629094400000|2021-08-16 06:13:20|4453.56|4452.96|4453.69|4453.09|4453.69|4453.09|4453.56|4452.96|20
1629094410000|2021-08-16 06:13:30|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|81
1629094420000|2021-08-16 06:13:40|||||||||95
1629094430000|2021-08-16 06:13:50|||||||||18
1629094440000|2021-08-16 06:14:00|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|70
1629094450000|2021-08-16 06:14:10|4453.94|4453.34|4453.69|4453.09|4453.94|4453.34|4453.69|4453.09|48
1629094460000|2021-08-16 06:14:20|4453.81|4453.21|4453.94|4453.34|4453.94|4453.34|4453.69|4453.09|36
1629094470000|2021-08-16 06:14:30|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|33
1629094480000|2021-08-16 06:14:40|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|42
1629094490000|2021-08-16 06:14:50|4454.06|4453.46|4454.06|4453.46|4454.19|4453.59|4454.06|4453.46|19
1629094500000|2021-08-16 06:15:00|4453.94|4453.34|4453.69|4453.09|4454.06|4453.46|4453.44|4452.84|137
1629094510000|2021-08-16 06:15:10|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.81|4453.21|8
1629094520000|2021-08-16 06:15:20|4454.19|4453.59|4453.94|4453.34|4454.19|4453.59|4453.94|4453.34|83
1629094530000|2021-08-16 06:15:30|4454.06|4453.46|4454.19|4453.59|4454.19|4453.59|4454.06|4453.46|11
1629094540000|2021-08-16 06:15:40|4454.44|4453.84|4454.19|4453.59|4454.44|4453.84|4454.19|4453.59|47
1629094550000|2021-08-16 06:15:50|4454.31|4453.71|4454.19|4453.59|4454.44|4453.84|4454.19|4453.59|32
1629094560000|2021-08-16 06:16:00|4454.44|4453.84|4453.94|4453.34|4454.44|4453.84|4453.94|4453.34|39
1629094570000|2021-08-16 06:16:10|4454.19|4453.59|4454.44|4453.84|4454.44|4453.84|4454.19|4453.59|113
1629094580000|2021-08-16 06:16:20|4454.56|4453.96|4454.69|4454.09|4454.69|4454.09|4454.44|4453.84|73
1629094590000|2021-08-16 06:16:30|4454.94|4454.34|4454.69|4454.09|4454.94|4454.34|4454.69|4454.09|50
1629094600000|2021-08-16 06:16:40|4454.44|4453.84|4454.69|4454.09|4454.69|4454.09|4454.44|4453.84|55
1629094610000|2021-08-16 06:16:50|||||||||22
1629094620000|2021-08-16 06:17:00|4454.56|4453.96|4454.69|4454.09|4454.69|4454.09|4454.44|4453.84|43
1629094630000|2021-08-16 06:17:10|4454.56|4453.96|4454.44|4453.84|4454.69|4454.09|4454.44|4453.84|15
1629094640000|2021-08-16 06:17:20|4454.19|4453.59|4454.44|4453.84|4454.44|4453.84|4454.19|4453.59|30
1629094650000|2021-08-16 06:17:30|||||||||19
1629094670000|2021-08-16 06:17:50|||||||||3
1629094680000|2021-08-16 06:18:00|||||||||1
1629094690000|2021-08-16 06:18:10|4454.56|4453.96|4454.69|4454.09|4454.69|4454.09|4454.56|4453.96|17
1629094700000|2021-08-16 06:18:20|||||||||6
1629094710000|2021-08-16 06:18:30|4454.81|4454.21|4454.81|4454.21|4454.94|4454.34|4454.69|4454.09|40
1629094720000|2021-08-16 06:18:40|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|4454.69|4454.09|21
1629094730000|2021-08-16 06:18:50|||||||||1
1629094740000|2021-08-16 06:19:00|4454.69|4454.09|4454.69|4454.09|4454.81|4454.21|4454.69|4454.09|47
1629094750000|2021-08-16 06:19:10|4454.81|4454.21|4454.69|4454.09|4454.94|4454.34|4454.69|4454.09|13
1629094760000|2021-08-16 06:19:20|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.81|4454.21|18
1629094770000|2021-08-16 06:19:30|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.81|4454.21|9
1629094780000|2021-08-16 06:19:40|4454.81|4454.21|4454.69|4454.09|4454.81|4454.21|4454.69|4454.09|13
1629094790000|2021-08-16 06:19:50|4454.81|4454.21|4454.69|4454.09|4454.94|4454.34|4454.69|4454.09|26
1629094800000|2021-08-16 06:20:00|4454.44|4453.84|4454.69|4454.09|4454.69|4454.09|4454.44|4453.84|22
1629094810000|2021-08-16 06:20:10|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|16
1629094830000|2021-08-16 06:20:30|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.81|4454.21|21
1629094840000|2021-08-16 06:20:40|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|32
1629094850000|2021-08-16 06:20:50|||||||||2
1629094860000|2021-08-16 06:21:00|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|29
1629094870000|2021-08-16 06:21:10|||||||||1
1629094880000|2021-08-16 06:21:20|4455.06|4454.46|4455.19|4454.59|4455.19|4454.59|4454.94|4454.34|11
1629094890000|2021-08-16 06:21:30|||||||||2
1629094900000|2021-08-16 06:21:40|||||||||12
1629094910000|2021-08-16 06:21:50|||||||||5
1629094920000|2021-08-16 06:22:00|4455.06|4454.46|4455.19|4454.59|4455.19|4454.59|4455.06|4454.46|28
1629094930000|2021-08-16 06:22:10|4455.31|4454.71|4455.19|4454.59|4455.44|4454.84|4455.19|4454.59|62
1629094940000|2021-08-16 06:22:20|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|9
1629094950000|2021-08-16 06:22:30|||||||||14
1629094960000|2021-08-16 06:22:40|||||||||2
1629094970000|2021-08-16 06:22:50|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|38
1629094980000|2021-08-16 06:23:00|4455.56|4454.96|4455.19|4454.59|4455.56|4454.96|4454.94|4454.34|112
1629094990000|2021-08-16 06:23:10|4455.06|4454.46|4454.94|4454.34|4455.06|4454.46|4454.81|4454.21|45
1629095010000|2021-08-16 06:23:30|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|34
1629095020000|2021-08-16 06:23:40|4455.44|4454.84|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|86
1629095030000|2021-08-16 06:23:50|4455.19|4454.59|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|81
1629095040000|2021-08-16 06:24:00|4455.31|4454.71|4455.19|4454.59|4455.31|4454.71|4455.19|4454.59|19
1629095050000|2021-08-16 06:24:10|4455.06|4454.46|4455.19|4454.59|4455.19|4454.59|4454.94|4454.34|12
1629095070000|2021-08-16 06:24:30|4455.06|4454.46|4454.94|4454.34|4455.06|4454.46|4454.94|4454.34|42
1629095080000|2021-08-16 06:24:40|4455.06|4454.46|4454.94|4454.34|4455.06|4454.46|4454.94|4454.34|10
1629095090000|2021-08-16 06:24:50|||||||||1
1629095100000|2021-08-16 06:25:00|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.06|4454.46|29
1629095110000|2021-08-16 06:25:10|4455.06|4454.46|4455.06|4454.46|4455.06|4454.46|4454.94|4454.34|31
1629095120000|2021-08-16 06:25:20|4454.94|4454.34|4454.94|4454.34|4455.19|4454.59|4454.94|4454.34|21
1629095130000|2021-08-16 06:25:30|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|20
1629095150000|2021-08-16 06:25:50|4455.44|4454.84|4455.19|4454.59|4455.44|4454.84|4455.19|4454.59|22
1629095160000|2021-08-16 06:26:00|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|8
1629095170000|2021-08-16 06:26:10|4455.19|4454.59|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|11
1629095180000|2021-08-16 06:26:20|4455.31|4454.71|4455.19|4454.59|4455.31|4454.71|4455.19|4454.59|6
1629095190000|2021-08-16 06:26:30|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|6
1629095210000|2021-08-16 06:26:50|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|104
1629095220000|2021-08-16 06:27:00|4455.56|4454.96|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|39
1629095230000|2021-08-16 06:27:10|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|10
1629095240000|2021-08-16 06:27:20|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|10
1629095250000|2021-08-16 06:27:30|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|14
1629095260000|2021-08-16 06:27:40|||||||||2
1629095270000|2021-08-16 06:27:50|||||||||2
1629095280000|2021-08-16 06:28:00|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|61
1629095290000|2021-08-16 06:28:10|4455.56|4454.96|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|67
1629095300000|2021-08-16 06:28:20|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|18
1629095310000|2021-08-16 06:28:30|4455.44|4454.84|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|22
1629095320000|2021-08-16 06:28:40|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|38
1629095330000|2021-08-16 06:28:50|||||||||3
1629095350000|2021-08-16 06:29:10|4455.94|4455.34|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|40
1629095400000|2021-08-16 06:30:00|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|86
1629095410000|2021-08-16 06:30:10|||||||||3
1629095420000|2021-08-16 06:30:20|4455.69|4455.09|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|469
1629095430000|2021-08-16 06:30:30|4455.94|4455.34|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|22
1629095450000|2021-08-16 06:30:50|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|19
1629095460000|2021-08-16 06:31:00|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|17
1629095470000|2021-08-16 06:31:10|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|4455.81|4455.21|37
1629095480000|2021-08-16 06:31:20|||||||||1
1629095490000|2021-08-16 06:31:30|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.69|4455.09|21
1629095500000|2021-08-16 06:31:40|4455.69|4455.09|4455.94|4455.34|4455.94|4455.34|4455.69|4455.09|8
1629095510000|2021-08-16 06:31:50|||||||||2
1629095520000|2021-08-16 06:32:00|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.81|4455.21|22
1629095560000|2021-08-16 06:32:40|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|33
1629095570000|2021-08-16 06:32:50|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|4455.69|4455.09|65
1629095580000|2021-08-16 06:33:00|4455.81|4455.21|4455.69|4455.09|4455.81|4455.21|4455.69|4455.09|54
1629095610000|2021-08-16 06:33:30|||||||||3
1629095620000|2021-08-16 06:33:40|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|10
1629095630000|2021-08-16 06:33:50|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|28
1629095640000|2021-08-16 06:34:00|4455.56|4454.96|4455.56|4454.96|4455.69|4455.09|4455.44|4454.84|46
1629095650000|2021-08-16 06:34:10|4455.44|4454.84|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|13
1629095670000|2021-08-16 06:34:30|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|25
1629095680000|2021-08-16 06:34:40|||||||||19
1629095690000|2021-08-16 06:34:50|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.81|4455.21|42
1629095710000|2021-08-16 06:35:10|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|17
1629095720000|2021-08-16 06:35:20|||||||||2
1629095740000|2021-08-16 06:35:40|4455.56|4454.96|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|43
1629095750000|2021-08-16 06:35:50|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|8
1629095760000|2021-08-16 06:36:00|4455.56|4454.96|4455.56|4454.96|4455.56|4454.96|4455.44|4454.84|3
1629095770000|2021-08-16 06:36:10|4455.44|4454.84|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|2
1629095790000|2021-08-16 06:36:30|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|22
1629095800000|2021-08-16 06:36:40|4455.56|4454.96|4455.56|4454.96|4455.69|4455.09|4455.44|4454.84|6
1629095810000|2021-08-16 06:36:50|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|4
1629095820000|2021-08-16 06:37:00|||||||||6
1629095850000|2021-08-16 06:37:30|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|7
1629095860000|2021-08-16 06:37:40|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|12
1629095870000|2021-08-16 06:37:50|||||||||12
1629095880000|2021-08-16 06:38:00|4455.81|4455.21|4455.69|4455.09|4455.81|4455.21|4455.69|4455.09|24
1629095890000|2021-08-16 06:38:10|||||||||58
1629095900000|2021-08-16 06:38:20|4455.56|4454.96|4455.56|4454.96|4455.56|4454.96|4455.44|4454.84|12
1629095910000|2021-08-16 06:38:30|4455.69|4455.09|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|10
1629095920000|2021-08-16 06:38:40|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|4
1629095930000|2021-08-16 06:38:50|4455.94|4455.34|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|22
1629095940000|2021-08-16 06:39:00|||||||||7
1629095950000|2021-08-16 06:39:10|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.69|4455.09|11
1629095960000|2021-08-16 06:39:20|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.81|4455.21|11
1629095970000|2021-08-16 06:39:30|4455.81|4455.21|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|13
1629095990000|2021-08-16 06:39:50|4455.44|4454.84|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|31
1629096000000|2021-08-16 06:40:00|4455.56|4454.96|4455.44|4454.84|4455.69|4455.09|4455.19|4454.59|113
1629096010000|2021-08-16 06:40:10|4455.19|4454.59|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|22
1629096020000|2021-08-16 06:40:20|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|7
1629096030000|2021-08-16 06:40:30|4455.31|4454.71|4455.69|4455.09|4455.69|4455.09|4455.19|4454.59|38
1629096050000|2021-08-16 06:40:50|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|39
1629096060000|2021-08-16 06:41:00|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|36
1629096070000|2021-08-16 06:41:10|||||||||54
1629096080000|2021-08-16 06:41:20|4455.81|4455.21|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|29
1629096090000|2021-08-16 06:41:30|||||||||1
1629096100000|2021-08-16 06:41:40|4455.44|4454.84|4455.94|4455.34|4455.94|4455.34|4455.44|4454.84|77
1629096110000|2021-08-16 06:41:50|||||||||3
1629096120000|2021-08-16 06:42:00|||||||||28
1629096150000|2021-08-16 06:42:30|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|25
1629096160000|2021-08-16 06:42:40|4455.81|4455.21|4455.69|4455.09|4455.81|4455.21|4455.69|4455.09|15
1629096170000|2021-08-16 06:42:50|4455.81|4455.21|4455.69|4455.09|4455.81|4455.21|4455.69|4455.09|9
1629096190000|2021-08-16 06:43:10|||||||||3
1629096210000|2021-08-16 06:43:30|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|58
1629096220000|2021-08-16 06:43:40|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|31
1629096230000|2021-08-16 06:43:50|||||||||15
1629096240000|2021-08-16 06:44:00|4455.44|4454.84|4455.31|4454.71|4455.44|4454.84|4455.19|4454.59|12
1629096250000|2021-08-16 06:44:10|4455.19|4454.59|4455.19|4454.59|4455.31|4454.71|4455.19|4454.59|0
1629096260000|2021-08-16 06:44:20|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.31|4454.71|3
1629096270000|2021-08-16 06:44:30|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|19
1629096280000|2021-08-16 06:44:40|||||||||6
1629096290000|2021-08-16 06:44:50|||||||||21
1629096300000|2021-08-16 06:45:00|4455.56|4454.96|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|11
1629096310000|2021-08-16 06:45:10|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|33
1629096320000|2021-08-16 06:45:20|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|34
1629096330000|2021-08-16 06:45:30|||||||||1
1629096360000|2021-08-16 06:46:00|||||||||1
1629096370000|2021-08-16 06:46:10|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|8
1629096390000|2021-08-16 06:46:30|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|42
1629096400000|2021-08-16 06:46:40|4455.56|4454.96|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|18
1629096410000|2021-08-16 06:46:50|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|30
1629096420000|2021-08-16 06:47:00|4455.56|4454.96|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|10
1629096440000|2021-08-16 06:47:20|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|10
1629096450000|2021-08-16 06:47:30|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|13
1629096460000|2021-08-16 06:47:40|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|7
1629096470000|2021-08-16 06:47:50|4455.44|4454.84|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|37
1629096480000|2021-08-16 06:48:00|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|33
1629096500000|2021-08-16 06:48:20|4455.56|4454.96|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|8
1629096520000|2021-08-16 06:48:40|||||||||1
1629096530000|2021-08-16 06:48:50|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|9
1629096540000|2021-08-16 06:49:00|4455.31|4454.71|4455.19|4454.59|4455.44|4454.84|4455.19|4454.59|15
1629096550000|2021-08-16 06:49:10|||||||||2
1629096560000|2021-08-16 06:49:20|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.31|4454.71|13
1629096580000|2021-08-16 06:49:40|||||||||14
1629096600000|2021-08-16 06:50:00|4455.31|4454.71|4455.19|4454.59|4455.31|4454.71|4455.19|4454.59|33
1629096610000|2021-08-16 06:50:10|4455.31|4454.71|4455.19|4454.59|4455.44|4454.84|4455.19|4454.59|11
1629096620000|2021-08-16 06:50:20|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|62
1629096630000|2021-08-16 06:50:30|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|119
1629096640000|2021-08-16 06:50:40|4454.56|4453.96|4454.44|4453.84|4454.56|4453.96|4454.44|4453.84|18
1629096650000|2021-08-16 06:50:50|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|4454.44|4453.84|26
1629096660000|2021-08-16 06:51:00|4454.56|4453.96|4454.69|4454.09|4454.69|4454.09|4454.56|4453.96|79
1629096670000|2021-08-16 06:51:10|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.81|4454.21|11
1629096680000|2021-08-16 06:51:20|4454.81|4454.21|4455.19|4454.59|4455.19|4454.59|4454.69|4454.09|134
1629096690000|2021-08-16 06:51:30|4454.94|4454.34|4455.19|4454.59|4455.19|4454.59|4454.94|4454.34|27
1629096700000|2021-08-16 06:51:40|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|12
1629096710000|2021-08-16 06:51:50|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|46
1629096730000|2021-08-16 06:52:10|||||||||56
1629096740000|2021-08-16 06:52:20|||||||||15
1629096750000|2021-08-16 06:52:30|||||||||16
1629096760000|2021-08-16 06:52:40|||||||||3
1629096770000|2021-08-16 06:52:50|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|28
1629096780000|2021-08-16 06:53:00|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|67
1629096790000|2021-08-16 06:53:10|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|25
1629096800000|2021-08-16 06:53:20|4455.56|4454.96|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|16
1629096810000|2021-08-16 06:53:30|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|6
1629096820000|2021-08-16 06:53:40|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|35
1629096830000|2021-08-16 06:53:50|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|10
1629096840000|2021-08-16 06:54:00|||||||||57
1629096850000|2021-08-16 06:54:10|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|4
1629096860000|2021-08-16 06:54:20|||||||||1
1629096880000|2021-08-16 06:54:40|4455.19|4454.59|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|17
1629096890000|2021-08-16 06:54:50|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|51
1629096900000|2021-08-16 06:55:00|4455.56|4454.96|4455.69|4455.09|4455.94|4455.34|4455.56|4454.96|69
1629096910000|2021-08-16 06:55:10|4455.81|4455.21|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|22
1629096920000|2021-08-16 06:55:20|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.81|4455.21|26
1629096930000|2021-08-16 06:55:30|||||||||53
1629096940000|2021-08-16 06:55:40|||||||||1
1629096950000|2021-08-16 06:55:50|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|14
1629096960000|2021-08-16 06:56:00|4455.81|4455.21|4455.69|4455.09|4455.81|4455.21|4455.69|4455.09|7
1629096970000|2021-08-16 06:56:10|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.69|4455.09|17
1629096990000|2021-08-16 06:56:30|4455.81|4455.21|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|79
1629097000000|2021-08-16 06:56:40|||||||||1
1629097020000|2021-08-16 06:57:00|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|21
1629097030000|2021-08-16 06:57:10|4455.31|4454.71|4455.19|4454.59|4455.44|4454.84|4455.19|4454.59|46
1629097040000|2021-08-16 06:57:20|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|61
1629097050000|2021-08-16 06:57:30|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|44
1629097060000|2021-08-16 06:57:40|||||||||3
1629097080000|2021-08-16 06:58:00|4454.94|4454.34|4455.19|4454.59|4455.19|4454.59|4454.94|4454.34|40
1629097090000|2021-08-16 06:58:10|4455.31|4454.71|4455.31|4454.71|4455.44|4454.84|4455.19|4454.59|45
1629097100000|2021-08-16 06:58:20|4455.19|4454.59|4455.19|4454.59|4455.44|4454.84|4455.19|4454.59|3
1629097110000|2021-08-16 06:58:30|4455.31|4454.71|4455.19|4454.59|4455.44|4454.84|4455.19|4454.59|4
1629097120000|2021-08-16 06:58:40|||||||||1
1629097130000|2021-08-16 06:58:50|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|10
1629097140000|2021-08-16 06:59:00|4455.19|4454.59|4454.94|4454.34|4455.19|4454.59|4454.94|4454.34|16
1629097150000|2021-08-16 06:59:10|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.81|4454.21|68
1629097190000|2021-08-16 06:59:50|4454.81|4454.21|4454.69|4454.09|4454.94|4454.34|4454.69|4454.09|30
1629097200000|2021-08-16 07:00:00|4454.94|4454.34|4454.69|4454.09|4455.19|4454.59|4454.31|4453.71|418
1629097210000|2021-08-16 07:00:10|4454.44|4453.84|4454.44|4453.84|4454.69|4454.09|4454.19|4453.59|320
1629097220000|2021-08-16 07:00:20|4454.19|4453.59|4453.19|4452.59|4454.19|4453.59|4453.19|4452.59|298
1629097230000|2021-08-16 07:00:30|4453.06|4452.46|4453.56|4452.96|4453.69|4453.09|4453.06|4452.46|250
1629097240000|2021-08-16 07:00:40|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|4453.44|4452.84|122
1629097250000|2021-08-16 07:00:50|4453.44|4452.84|4453.94|4453.34|4453.94|4453.34|4453.44|4452.84|104
1629097260000|2021-08-16 07:01:00|4454.19|4453.59|4452.56|4451.96|4454.19|4453.59|4452.44|4451.84|454
1629097270000|2021-08-16 07:01:10|4452.69|4452.09|4452.69|4452.09|4452.94|4452.34|4452.44|4451.84|312
1629097280000|2021-08-16 07:01:20|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|4452.81|4452.21|175
1629097290000|2021-08-16 07:01:30|4453.06|4452.46|4453.44|4452.84|4453.44|4452.84|4453.06|4452.46|71
1629097300000|2021-08-16 07:01:40|4453.69|4453.09|4454.19|4453.59|4454.19|4453.59|4453.69|4453.09|108
1629097310000|2021-08-16 07:01:50|4454.44|4453.84|4454.69|4454.09|4454.69|4454.09|4454.19|4453.59|300
1629097320000|2021-08-16 07:02:00|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|4454.69|4454.09|170
1629097330000|2021-08-16 07:02:10|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.69|4454.09|42
1629097340000|2021-08-16 07:02:20|4455.19|4454.59|4454.69|4454.09|4455.19|4454.59|4454.69|4454.09|105
1629097350000|2021-08-16 07:02:30|4454.44|4453.84|4454.94|4454.34|4454.94|4454.34|4454.19|4453.59|87
1629097360000|2021-08-16 07:02:40|4455.06|4454.46|4454.94|4454.34|4455.19|4454.59|4454.94|4454.34|86
1629097370000|2021-08-16 07:02:50|4455.06|4454.46|4455.19|4454.59|4455.31|4454.71|4455.06|4454.46|99
1629097380000|2021-08-16 07:03:00|4455.06|4454.46|4454.69|4454.09|4455.19|4454.59|4454.69|4454.09|57
1629097390000|2021-08-16 07:03:10|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.69|4454.09|40
1629097400000|2021-08-16 07:03:20|4455.19|4454.59|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|144
1629097410000|2021-08-16 07:03:30|4455.19|4454.59|4455.19|4454.59|4455.44|4454.84|4455.06|4454.46|42
1629097420000|2021-08-16 07:03:40|4455.06|4454.46|4455.19|4454.59|4455.19|4454.59|4454.94|4454.34|32
1629097430000|2021-08-16 07:03:50|4455.06|4454.46|4454.81|4454.21|4455.19|4454.59|4454.81|4454.21|57
1629097440000|2021-08-16 07:04:00|4454.69|4454.09|4454.19|4453.59|4454.94|4454.34|4454.19|4453.59|123
1629097450000|2021-08-16 07:04:10|4454.31|4453.71|4453.81|4453.21|4454.44|4453.84|4453.81|4453.21|74
1629097460000|2021-08-16 07:04:20|4453.69|4453.09|4453.69|4453.09|4453.94|4453.34|4453.69|4453.09|55
1629097470000|2021-08-16 07:04:30|4453.94|4453.34|4453.69|4453.09|4453.94|4453.34|4453.44|4452.84|60
1629097480000|2021-08-16 07:04:40|4453.44|4452.84|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|51
1629097490000|2021-08-16 07:04:50|4453.31|4452.71|4452.94|4452.34|4453.31|4452.71|4452.94|4452.34|117
1629097500000|2021-08-16 07:05:00|4453.19|4452.59|4452.44|4451.84|4453.19|4452.59|4452.44|4451.84|163
1629097510000|2021-08-16 07:05:10|4452.19|4451.59|4453.19|4452.59|4453.19|4452.59|4452.19|4451.59|295
1629097520000|2021-08-16 07:05:20|4453.06|4452.46|4452.94|4452.34|4453.19|4452.59|4452.81|4452.21|126
1629097530000|2021-08-16 07:05:30|4452.69|4452.09|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|52
1629097540000|2021-08-16 07:05:40|4452.81|4452.21|4452.94|4452.34|4452.94|4452.34|4452.69|4452.09|76
1629097550000|2021-08-16 07:05:50|4453.19|4452.59|4452.94|4452.34|4453.19|4452.59|4452.94|4452.34|41
1629097560000|2021-08-16 07:06:00|4452.69|4452.09|4452.44|4451.84|4452.69|4452.09|4452.44|4451.84|79
1629097570000|2021-08-16 07:06:10|4452.19|4451.59|4451.81|4451.21|4452.19|4451.59|4451.69|4451.09|408
1629097580000|2021-08-16 07:06:20|4451.69|4451.09|4452.19|4451.59|4452.19|4451.59|4451.69|4451.09|141
1629097590000|2021-08-16 07:06:30|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|87
1629097600000|2021-08-16 07:06:40|4452.69|4452.09|4453.19|4452.59|4453.19|4452.59|4452.69|4452.09|227
1629097610000|2021-08-16 07:06:50|4453.06|4452.46|4453.19|4452.59|4453.19|4452.59|4452.94|4452.34|13
1629097620000|2021-08-16 07:07:00|4453.06|4452.46|4452.44|4451.84|4453.19|4452.59|4452.44|4451.84|103
1629097630000|2021-08-16 07:07:10|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.44|4451.84|44
1629097640000|2021-08-16 07:07:20|4452.44|4451.84|4452.31|4451.71|4452.44|4451.84|4452.19|4451.59|99
1629097650000|2021-08-16 07:07:30|4452.19|4451.59|4452.94|4452.34|4452.94|4452.34|4452.19|4451.59|39
1629097660000|2021-08-16 07:07:40|4453.06|4452.46|4453.19|4452.59|4453.19|4452.59|4452.94|4452.34|31
1629097670000|2021-08-16 07:07:50|4453.06|4452.46|4452.94|4452.34|4453.06|4452.46|4452.69|4452.09|44
1629097680000|2021-08-16 07:08:00|4452.81|4452.21|4453.19|4452.59|4453.19|4452.59|4452.81|4452.21|48
1629097690000|2021-08-16 07:08:10|4452.94|4452.34|4453.19|4452.59|4453.19|4452.59|4452.94|4452.34|20
1629097700000|2021-08-16 07:08:20|4452.94|4452.34|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|64
1629097710000|2021-08-16 07:08:30|4452.94|4452.34|4452.81|4452.21|4452.94|4452.34|4452.69|4452.09|35
1629097720000|2021-08-16 07:08:40|4452.94|4452.34|4453.19|4452.59|4453.19|4452.59|4452.94|4452.34|38
1629097730000|2021-08-16 07:08:50|4453.06|4452.46|4453.19|4452.59|4453.19|4452.59|4453.06|4452.46|16
1629097740000|2021-08-16 07:09:00|4453.06|4452.46|4453.19|4452.59|4453.19|4452.59|4452.69|4452.09|72
1629097750000|2021-08-16 07:09:10|4453.31|4452.71|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|74
1629097760000|2021-08-16 07:09:20|4453.31|4452.71|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|36
1629097770000|2021-08-16 07:09:30|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|17
1629097780000|2021-08-16 07:09:40|4453.31|4452.71|4453.19|4452.59|4453.31|4452.71|4453.19|4452.59|24
1629097790000|2021-08-16 07:09:50|4453.44|4452.84|4453.69|4453.09|4453.69|4453.09|4453.44|4452.84|41
1629097800000|2021-08-16 07:10:00|4453.56|4452.96|4453.44|4452.84|4453.69|4453.09|4453.44|4452.84|78
1629097810000|2021-08-16 07:10:10|4453.56|4452.96|4454.19|4453.59|4454.19|4453.59|4453.56|4452.96|125
1629097820000|2021-08-16 07:10:20|||||||||12
1629097830000|2021-08-16 07:10:30|4454.44|4453.84|4454.69|4454.09|4454.69|4454.09|4454.31|4453.71|158
1629097840000|2021-08-16 07:10:40|4454.81|4454.21|4454.56|4453.96|4454.81|4454.21|4454.44|4453.84|66
1629097850000|2021-08-16 07:10:50|4454.44|4453.84|4454.19|4453.59|4454.69|4454.09|4454.19|4453.59|216
1629097860000|2021-08-16 07:11:00|4454.06|4453.46|4454.19|4453.59|4454.44|4453.84|4454.06|4453.46|26
1629097870000|2021-08-16 07:11:10|||||||||13
1629097880000|2021-08-16 07:11:20|4454.06|4453.46|4454.19|4453.59|4454.19|4453.59|4453.94|4453.34|97
1629097890000|2021-08-16 07:11:30|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|4454.19|4453.59|27
1629097900000|2021-08-16 07:11:40|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|8
1629097910000|2021-08-16 07:11:50|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.81|4454.21|41
1629097920000|2021-08-16 07:12:00|4454.81|4454.21|4455.19|4454.59|4455.19|4454.59|4454.81|4454.21|67
1629097930000|2021-08-16 07:12:10|4455.06|4454.46|4454.81|4454.21|4455.06|4454.46|4454.81|4454.21|107
1629097940000|2021-08-16 07:12:20|4454.69|4454.09|4454.94|4454.34|4454.94|4454.34|4454.69|4454.09|68
1629097950000|2021-08-16 07:12:30|4454.69|4454.09|4454.94|4454.34|4454.94|4454.34|4454.69|4454.09|79
1629097960000|2021-08-16 07:12:40|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.69|4454.09|28
1629097970000|2021-08-16 07:12:50|||||||||9
1629097980000|2021-08-16 07:13:00|4454.81|4454.21|4454.44|4453.84|4454.94|4454.34|4454.44|4453.84|87
1629097990000|2021-08-16 07:13:10|4454.31|4453.71|4454.44|4453.84|4454.44|4453.84|4454.31|4453.71|23
1629098000000|2021-08-16 07:13:20|4454.31|4453.71|4454.44|4453.84|4454.44|4453.84|4454.31|4453.71|19
1629098010000|2021-08-16 07:13:30|4454.69|4454.09|4454.44|4453.84|4454.69|4454.09|4454.44|4453.84|25
1629098020000|2021-08-16 07:13:40|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|4454.69|4454.09|58
1629098030000|2021-08-16 07:13:50|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|15
1629098040000|2021-08-16 07:14:00|4454.94|4454.34|4454.44|4453.84|4454.94|4454.34|4454.44|4453.84|51
1629098050000|2021-08-16 07:14:10|4454.56|4453.96|4454.19|4453.59|4454.56|4453.96|4453.94|4453.34|63
1629098060000|2021-08-16 07:14:20|4454.31|4453.71|4454.44|4453.84|4454.44|4453.84|4454.31|4453.71|21
1629098070000|2021-08-16 07:14:30|4454.19|4453.59|4454.44|4453.84|4454.44|4453.84|4454.19|4453.59|9
1629098080000|2021-08-16 07:14:40|4454.69|4454.09|4454.69|4454.09|4454.94|4454.34|4454.69|4454.09|83
1629098090000|2021-08-16 07:14:50|4454.56|4453.96|4454.94|4454.34|4454.94|4454.34|4454.56|4453.96|30
1629098100000|2021-08-16 07:15:00|4454.81|4454.21|4454.94|4454.34|4455.19|4454.59|4454.81|4454.21|186
1629098110000|2021-08-16 07:15:10|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.06|4454.46|14
1629098120000|2021-08-16 07:15:20|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4454.94|4454.34|78
1629098130000|2021-08-16 07:15:30|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4454.94|4454.34|50
1629098140000|2021-08-16 07:15:40|4455.31|4454.71|4454.94|4454.34|4455.31|4454.71|4454.94|4454.34|57
1629098150000|2021-08-16 07:15:50|4455.06|4454.46|4455.19|4454.59|4455.19|4454.59|4454.94|4454.34|47
1629098160000|2021-08-16 07:16:00|4454.94|4454.34|4455.44|4454.84|4455.44|4454.84|4454.94|4454.34|49
1629098170000|2021-08-16 07:16:10|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|68
1629098180000|2021-08-16 07:16:20|4455.19|4454.59|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|9
1629098190000|2021-08-16 07:16:30|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|108
1629098200000|2021-08-16 07:16:40|4455.56|4454.96|4455.94|4455.34|4455.94|4455.34|4455.56|4454.96|30
1629098210000|2021-08-16 07:16:50|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.69|4455.09|314
1629098220000|2021-08-16 07:17:00|||||||||4
1629098230000|2021-08-16 07:17:10|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.69|4455.09|70
1629098240000|2021-08-16 07:17:20|4455.69|4455.09|4455.94|4455.34|4455.94|4455.34|4455.69|4455.09|44
1629098250000|2021-08-16 07:17:30|4456.44|4455.84|4456.94|4456.34|4456.94|4456.34|4456.44|4455.84|354
1629098260000|2021-08-16 07:17:40|4456.81|4456.21|4456.94|4456.34|4457.06|4456.46|4456.69|4456.09|87
1629098270000|2021-08-16 07:17:50|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|67
1629098280000|2021-08-16 07:18:00|4457.19|4456.59|4457.44|4456.84|4457.94|4457.34|4457.19|4456.59|385
1629098290000|2021-08-16 07:18:10|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|127
1629098300000|2021-08-16 07:18:20|4457.81|4457.21|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|72
1629098310000|2021-08-16 07:18:30|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|43
1629098320000|2021-08-16 07:18:40|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|104
1629098330000|2021-08-16 07:18:50|4457.69|4457.09|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|120
1629098340000|2021-08-16 07:19:00|4457.81|4457.21|4458.44|4457.84|4458.44|4457.84|4457.69|4457.09|184
1629098350000|2021-08-16 07:19:10|4458.56|4457.96|4458.94|4458.34|4458.94|4458.34|4458.56|4457.96|443
1629098360000|2021-08-16 07:19:20|4458.69|4458.09|4458.44|4457.84|4458.94|4458.34|4458.44|4457.84|225
1629098370000|2021-08-16 07:19:30|4458.69|4458.09|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|41
1629098380000|2021-08-16 07:19:40|4458.69|4458.09|4458.69|4458.09|4458.81|4458.21|4458.44|4457.84|96
1629098390000|2021-08-16 07:19:50|||||||||30
1629098400000|2021-08-16 07:20:00|4459.44|4458.84|4459.44|4458.84|4459.69|4459.09|4459.44|4458.84|330
1629098410000|2021-08-16 07:20:10|4459.69|4459.09|4460.19|4459.59|4460.44|4459.84|4459.44|4458.84|274
1629098420000|2021-08-16 07:20:20|4460.44|4459.84|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|111
1629098430000|2021-08-16 07:20:30|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|87
1629098440000|2021-08-16 07:20:40|4460.94|4460.34|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|219
1629098450000|2021-08-16 07:20:50|4461.19|4460.59|4461.19|4460.59|4461.44|4460.84|4460.94|4460.34|172
1629098460000|2021-08-16 07:21:00|4461.06|4460.46|4461.19|4460.59|4461.44|4460.84|4460.94|4460.34|146
1629098470000|2021-08-16 07:21:10|4461.44|4460.84|4461.94|4461.34|4461.94|4461.34|4461.19|4460.59|443
1629098480000|2021-08-16 07:21:20|4462.19|4461.59|4461.94|4461.34|4462.44|4461.84|4461.94|4461.34|274
1629098490000|2021-08-16 07:21:30|4462.19|4461.59|4461.69|4461.09|4462.19|4461.59|4461.69|4461.09|78
1629098500000|2021-08-16 07:21:40|4461.56|4460.96|4461.44|4460.84|4461.56|4460.96|4461.31|4460.71|46
1629098510000|2021-08-16 07:21:50|4461.69|4461.09|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|150
1629098520000|2021-08-16 07:22:00|4461.31|4460.71|4460.94|4460.34|4461.69|4461.09|4460.94|4460.34|154
1629098530000|2021-08-16 07:22:10|4460.81|4460.21|4460.56|4459.96|4460.81|4460.21|4460.44|4459.84|62
1629098540000|2021-08-16 07:22:20|4460.44|4459.84|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|31
1629098550000|2021-08-16 07:22:30|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|24
1629098560000|2021-08-16 07:22:40|4459.69|4459.09|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|107
1629098570000|2021-08-16 07:22:50|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|31
1629098580000|2021-08-16 07:23:00|4459.81|4459.21|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|46
1629098590000|2021-08-16 07:23:10|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|66
1629098600000|2021-08-16 07:23:20|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|41
1629098610000|2021-08-16 07:23:30|4459.44|4458.84|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|58
1629098620000|2021-08-16 07:23:40|4459.56|4458.96|4459.44|4458.84|4459.69|4459.09|4459.44|4458.84|17
1629098630000|2021-08-16 07:23:50|4459.69|4459.09|4459.44|4458.84|4459.69|4459.09|4459.44|4458.84|117
1629098640000|2021-08-16 07:24:00|4459.69|4459.09|4459.94|4459.34|4460.19|4459.59|4459.69|4459.09|85
1629098650000|2021-08-16 07:24:10|4460.19|4459.59|4461.06|4460.46|4461.19|4460.59|4460.19|4459.59|215
1629098660000|2021-08-16 07:24:20|4461.19|4460.59|4461.69|4461.09|4461.69|4461.09|4461.19|4460.59|131
1629098670000|2021-08-16 07:24:30|4461.56|4460.96|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|26
1629098680000|2021-08-16 07:24:40|4461.69|4461.09|4461.19|4460.59|4461.69|4461.09|4461.19|4460.59|55
1629098690000|2021-08-16 07:24:50|4461.31|4460.71|4461.19|4460.59|4461.31|4460.71|4461.19|4460.59|9
1629098700000|2021-08-16 07:25:00|4461.94|4461.34|4461.69|4461.09|4461.94|4461.34|4461.44|4460.84|208
1629098710000|2021-08-16 07:25:10|4461.44|4460.84|4461.56|4460.96|4461.94|4461.34|4461.44|4460.84|67
1629098720000|2021-08-16 07:25:20|4461.44|4460.84|4461.44|4460.84|4461.69|4461.09|4461.31|4460.71|28
1629098730000|2021-08-16 07:25:30|4461.31|4460.71|4461.06|4460.46|4461.31|4460.71|4460.94|4460.34|56
1629098740000|2021-08-16 07:25:40|4460.94|4460.34|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|22
1629098750000|2021-08-16 07:25:50|4460.94|4460.34|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|7
1629098760000|2021-08-16 07:26:00|4460.94|4460.34|4460.69|4460.09|4461.19|4460.59|4460.69|4460.09|36
1629098770000|2021-08-16 07:26:10|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.56|4459.96|43
1629098780000|2021-08-16 07:26:20|4460.44|4459.84|4460.44|4459.84|4460.69|4460.09|4460.19|4459.59|74
1629098790000|2021-08-16 07:26:30|4460.69|4460.09|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|85
1629098800000|2021-08-16 07:26:40|4460.56|4459.96|4460.94|4460.34|4460.94|4460.34|4460.44|4459.84|97
1629098810000|2021-08-16 07:26:50|4460.81|4460.21|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|38
1629098820000|2021-08-16 07:27:00|4460.94|4460.34|4461.19|4460.59|4461.44|4460.84|4460.94|4460.34|182
1629098830000|2021-08-16 07:27:10|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|19
1629098840000|2021-08-16 07:27:20|4460.94|4460.34|4460.19|4459.59|4460.94|4460.34|4460.19|4459.59|82
1629098850000|2021-08-16 07:27:30|4460.44|4459.84|4460.69|4460.09|4460.69|4460.09|4460.19|4459.59|22
1629098860000|2021-08-16 07:27:40|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|37
1629098870000|2021-08-16 07:27:50|4460.44|4459.84|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|34
1629098880000|2021-08-16 07:28:00|4460.94|4460.34|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|71
1629098890000|2021-08-16 07:28:10|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|35
1629098900000|2021-08-16 07:28:20|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|13
1629098910000|2021-08-16 07:28:30|4461.44|4460.84|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|82
1629098920000|2021-08-16 07:28:40|4461.56|4460.96|4461.69|4461.09|4461.69|4461.09|4461.44|4460.84|28
1629098930000|2021-08-16 07:28:50|4461.44|4460.84|4461.69|4461.09|4461.69|4461.09|4461.44|4460.84|24
1629098940000|2021-08-16 07:29:00|4461.44|4460.84|4461.44|4460.84|4461.69|4461.09|4461.19|4460.59|43
1629098950000|2021-08-16 07:29:10|4461.31|4460.71|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|11
1629098960000|2021-08-16 07:29:20|4461.06|4460.46|4461.06|4460.46|4461.19|4460.59|4460.94|4460.34|15
1629098970000|2021-08-16 07:29:30|4461.19|4460.59|4460.69|4460.09|4461.19|4460.59|4460.69|4460.09|57
1629098980000|2021-08-16 07:29:40|4460.81|4460.21|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|21
1629098990000|2021-08-16 07:29:50|4460.81|4460.21|4460.81|4460.21|4460.94|4460.34|4460.81|4460.21|11
1629099000000|2021-08-16 07:30:00|4460.69|4460.09|4461.94|4461.34|4461.94|4461.34|4460.69|4460.09|172
1629099010000|2021-08-16 07:30:10|4462.19|4461.59|4461.94|4461.34|4462.19|4461.59|4461.94|4461.34|186
1629099020000|2021-08-16 07:30:20|4461.69|4461.09|4461.69|4461.09|4461.81|4461.21|4461.69|4461.09|25
1629099030000|2021-08-16 07:30:30|4461.94|4461.34|4461.69|4461.09|4461.94|4461.34|4461.69|4461.09|18
1629099040000|2021-08-16 07:30:40|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|32
1629099050000|2021-08-16 07:30:50|4461.81|4461.21|4461.94|4461.34|4462.06|4461.46|4461.69|4461.09|26
1629099060000|2021-08-16 07:31:00|4462.06|4461.46|4461.94|4461.34|4462.19|4461.59|4461.94|4461.34|20
1629099070000|2021-08-16 07:31:10|4462.19|4461.59|4461.94|4461.34|4462.19|4461.59|4461.94|4461.34|74
1629099080000|2021-08-16 07:31:20|4461.81|4461.21|4461.94|4461.34|4462.19|4461.59|4461.81|4461.21|144
1629099090000|2021-08-16 07:31:30|4462.19|4461.59|4462.06|4461.46|4462.19|4461.59|4461.69|4461.09|97
1629099100000|2021-08-16 07:31:40|4462.19|4461.59|4461.69|4461.09|4462.19|4461.59|4461.44|4460.84|73
1629099110000|2021-08-16 07:31:50|4461.56|4460.96|4461.69|4461.09|4461.69|4461.09|4461.44|4460.84|17
1629099120000|2021-08-16 07:32:00|4461.56|4460.96|4461.19|4460.59|4461.56|4460.96|4461.19|4460.59|40
1629099130000|2021-08-16 07:32:10|||||||||3
1629099140000|2021-08-16 07:32:20|4460.94|4460.34|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|17
1629099150000|2021-08-16 07:32:30|4461.06|4460.46|4460.69|4460.09|4461.06|4460.46|4460.44|4459.84|155
1629099160000|2021-08-16 07:32:40|||||||||28
1629099170000|2021-08-16 07:32:50|||||||||4
1629099180000|2021-08-16 07:33:00|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.81|4460.21|21
1629099190000|2021-08-16 07:33:10|4460.81|4460.21|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|26
1629099200000|2021-08-16 07:33:20|4460.94|4460.34|4460.44|4459.84|4460.94|4460.34|4460.44|4459.84|50
1629099210000|2021-08-16 07:33:30|4460.31|4459.71|4460.19|4459.59|4460.56|4459.96|4460.19|4459.59|31
1629099220000|2021-08-16 07:33:40|4460.31|4459.71|4460.19|4459.59|4460.31|4459.71|4460.19|4459.59|25
1629099230000|2021-08-16 07:33:50|||||||||35
1629099240000|2021-08-16 07:34:00|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|91
1629099250000|2021-08-16 07:34:10|4460.31|4459.71|4460.69|4460.09|4460.69|4460.09|4460.31|4459.71|59
1629099260000|2021-08-16 07:34:20|4460.56|4459.96|4460.19|4459.59|4460.69|4460.09|4460.19|4459.59|39
1629099270000|2021-08-16 07:34:30|4460.06|4459.46|4459.94|4459.34|4460.06|4459.46|4459.94|4459.34|12
1629099280000|2021-08-16 07:34:40|4459.81|4459.21|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|54
1629099290000|2021-08-16 07:34:50|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|27
1629099300000|2021-08-16 07:35:00|4459.81|4459.21|4459.69|4459.09|4459.81|4459.21|4459.69|4459.09|23
1629099310000|2021-08-16 07:35:10|4459.44|4458.84|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|27
1629099320000|2021-08-16 07:35:20|4459.81|4459.21|4459.44|4458.84|4459.94|4459.34|4459.44|4458.84|38
1629099330000|2021-08-16 07:35:30|4459.69|4459.09|4459.94|4459.34|4460.19|4459.59|4459.69|4459.09|38
1629099340000|2021-08-16 07:35:40|4460.19|4459.59|4460.19|4459.59|4460.31|4459.71|4459.94|4459.34|65
1629099350000|2021-08-16 07:35:50|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|27
1629099360000|2021-08-16 07:36:00|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|47
1629099370000|2021-08-16 07:36:10|4460.19|4459.59|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|89
1629099380000|2021-08-16 07:36:20|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|43
1629099390000|2021-08-16 07:36:30|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.81|4459.21|12
1629099400000|2021-08-16 07:36:40|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|40
1629099410000|2021-08-16 07:36:50|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|15
1629099420000|2021-08-16 07:37:00|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|51
1629099430000|2021-08-16 07:37:10|||||||||1
1629099440000|2021-08-16 07:37:20|||||||||1
1629099450000|2021-08-16 07:37:30|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|31
1629099460000|2021-08-16 07:37:40|4459.44|4458.84|4459.69|4459.09|4459.81|4459.21|4459.44|4458.84|92
1629099470000|2021-08-16 07:37:50|||||||||11
1629099480000|2021-08-16 07:38:00|4459.81|4459.21|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|23
1629099490000|2021-08-16 07:38:10|4459.81|4459.21|4459.69|4459.09|4459.81|4459.21|4459.44|4458.84|33
1629099500000|2021-08-16 07:38:20|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.81|4459.21|17
1629099520000|2021-08-16 07:38:40|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.06|4459.46|62
1629099530000|2021-08-16 07:38:50|4460.06|4459.46|4460.19|4459.59|4460.31|4459.71|4460.06|4459.46|30
1629099540000|2021-08-16 07:39:00|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|13
1629099550000|2021-08-16 07:39:10|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.31|4459.71|5
1629099560000|2021-08-16 07:39:20|4460.31|4459.71|4460.69|4460.09|4460.69|4460.09|4460.19|4459.59|22
1629099570000|2021-08-16 07:39:30|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|82
1629099580000|2021-08-16 07:39:40|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4461.06|4460.46|69
1629099590000|2021-08-16 07:39:50|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|22
1629099600000|2021-08-16 07:40:00|4460.94|4460.34|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|23
1629099610000|2021-08-16 07:40:10|4460.44|4459.84|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|39
1629099620000|2021-08-16 07:40:20|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|6
1629099630000|2021-08-16 07:40:30|4460.19|4459.59|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|33
1629099640000|2021-08-16 07:40:40|||||||||9
1629099650000|2021-08-16 07:40:50|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|20
1629099660000|2021-08-16 07:41:00|4460.44|4459.84|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|38
1629099670000|2021-08-16 07:41:10|4460.81|4460.21|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|22
1629099680000|2021-08-16 07:41:20|||||||||1
1629099690000|2021-08-16 07:41:30|4460.81|4460.21|4461.19|4460.59|4461.19|4460.59|4460.81|4460.21|15
1629099710000|2021-08-16 07:41:50|4461.31|4460.71|4461.06|4460.46|4461.44|4460.84|4461.06|4460.46|41
1629099720000|2021-08-16 07:42:00|4461.19|4460.59|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|48
1629099730000|2021-08-16 07:42:10|4461.19|4460.59|4461.06|4460.46|4461.19|4460.59|4460.94|4460.34|82
1629099740000|2021-08-16 07:42:20|4460.94|4460.34|4461.19|4460.59|4461.31|4460.71|4460.94|4460.34|11
1629099750000|2021-08-16 07:42:30|4461.31|4460.71|4461.44|4460.84|4461.44|4460.84|4461.31|4460.71|12
1629099760000|2021-08-16 07:42:40|||||||||25
1629099770000|2021-08-16 07:42:50|4461.56|4460.96|4461.69|4461.09|4461.69|4461.09|4461.56|4460.96|14
1629099780000|2021-08-16 07:43:00|4461.44|4460.84|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|48
1629099790000|2021-08-16 07:43:10|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|154
1629099800000|2021-08-16 07:43:20|||||||||5
1629099820000|2021-08-16 07:43:40|||||||||20
1629099830000|2021-08-16 07:43:50|||||||||6
1629099840000|2021-08-16 07:44:00|||||||||4
1629099850000|2021-08-16 07:44:10|4461.69|4461.09|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|39
1629099860000|2021-08-16 07:44:20|4461.31|4460.71|4461.19|4460.59|4461.31|4460.71|4461.19|4460.59|13
1629099870000|2021-08-16 07:44:30|4461.31|4460.71|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|38
1629099880000|2021-08-16 07:44:40|4460.94|4460.34|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|45
1629099890000|2021-08-16 07:44:50|||||||||4
1629099900000|2021-08-16 07:45:00|4460.44|4459.84|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|33
1629099910000|2021-08-16 07:45:10|4460.56|4459.96|4460.69|4460.09|4460.94|4460.34|4460.56|4459.96|31
1629099920000|2021-08-16 07:45:20|4460.94|4460.34|4460.44|4459.84|4460.94|4460.34|4460.19|4459.59|121
1629099930000|2021-08-16 07:45:30|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|11
1629099940000|2021-08-16 07:45:40|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|27
1629099950000|2021-08-16 07:45:50|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|23
1629099960000|2021-08-16 07:46:00|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.56|4459.96|12
1629099970000|2021-08-16 07:46:10|4460.94|4460.34|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|23
1629099980000|2021-08-16 07:46:20|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.56|4459.96|2
1629099990000|2021-08-16 07:46:30|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|13
1629100000000|2021-08-16 07:46:40|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|12
1629100010000|2021-08-16 07:46:50|4460.69|4460.09|4460.69|4460.09|4460.81|4460.21|4460.69|4460.09|5
1629100020000|2021-08-16 07:47:00|4460.81|4460.21|4460.69|4460.09|4460.81|4460.21|4460.69|4460.09|16
1629100030000|2021-08-16 07:47:10|4460.94|4460.34|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|84
1629100040000|2021-08-16 07:47:20|4461.19|4460.59|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|17
1629100050000|2021-08-16 07:47:30|4461.19|4460.59|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|26
1629100060000|2021-08-16 07:47:40|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|26
1629100070000|2021-08-16 07:47:50|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.44|4459.84|81
1629100080000|2021-08-16 07:48:00|4460.69|4460.09|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|13
1629100090000|2021-08-16 07:48:10|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.81|4460.21|13
1629100100000|2021-08-16 07:48:20|4460.81|4460.21|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|6
1629100110000|2021-08-16 07:48:30|4460.81|4460.21|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|7
1629100120000|2021-08-16 07:48:40|4460.44|4459.84|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|4
1629100130000|2021-08-16 07:48:50|4460.44|4459.84|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|47
1629100140000|2021-08-16 07:49:00|4460.06|4459.46|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|31
1629100150000|2021-08-16 07:49:10|4460.06|4459.46|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|22
1629100160000|2021-08-16 07:49:20|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|35
1629100170000|2021-08-16 07:49:30|||||||||1
1629100180000|2021-08-16 07:49:40|4460.44|4459.84|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|41
1629100190000|2021-08-16 07:49:50|||||||||1
1629100200000|2021-08-16 07:50:00|4460.06|4459.46|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|104
1629100210000|2021-08-16 07:50:10|4460.06|4459.46|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|35
1629100220000|2021-08-16 07:50:20|4460.19|4459.59|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|48
1629100230000|2021-08-16 07:50:30|4460.31|4459.71|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|27
1629100240000|2021-08-16 07:50:40|4460.31|4459.71|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|15
1629100250000|2021-08-16 07:50:50|4460.31|4459.71|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|54
1629100260000|2021-08-16 07:51:00|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|146
1629100270000|2021-08-16 07:51:10|4459.44|4458.84|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|200
1629100280000|2021-08-16 07:51:20|||||||||54
1629100290000|2021-08-16 07:51:30|4459.31|4458.71|4458.94|4458.34|4459.44|4458.84|4458.94|4458.34|151
1629100300000|2021-08-16 07:51:40|4459.19|4458.59|4459.06|4458.46|4459.19|4458.59|4458.94|4458.34|138
1629100310000|2021-08-16 07:51:50|4458.94|4458.34|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|17
1629100320000|2021-08-16 07:52:00|4458.94|4458.34|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|93
1629100330000|2021-08-16 07:52:10|||||||||36
1629100340000|2021-08-16 07:52:20|4458.94|4458.34|4458.69|4458.09|4458.94|4458.34|4458.44|4457.84|127
1629100350000|2021-08-16 07:52:30|4458.81|4458.21|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|22
1629100360000|2021-08-16 07:52:40|4458.81|4458.21|4459.19|4458.59|4459.19|4458.59|4458.69|4458.09|119
1629100370000|2021-08-16 07:52:50|||||||||6
1629100380000|2021-08-16 07:53:00|4458.94|4458.34|4458.94|4458.34|4459.06|4458.46|4458.69|4458.09|105
1629100390000|2021-08-16 07:53:10|4458.69|4458.09|4458.44|4457.84|4458.94|4458.34|4458.44|4457.84|142
1629100400000|2021-08-16 07:53:20|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|57
1629100410000|2021-08-16 07:53:30|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|236
1629100420000|2021-08-16 07:53:40|4458.56|4457.96|4458.94|4458.34|4458.94|4458.34|4458.44|4457.84|78
1629100430000|2021-08-16 07:53:50|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|47
1629100440000|2021-08-16 07:54:00|4459.44|4458.84|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|67
1629100450000|2021-08-16 07:54:10|4459.44|4458.84|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|43
1629100460000|2021-08-16 07:54:20|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|18
1629100470000|2021-08-16 07:54:30|4459.44|4458.84|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|28
1629100480000|2021-08-16 07:54:40|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|10
1629100490000|2021-08-16 07:54:50|4459.31|4458.71|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|12
1629100500000|2021-08-16 07:55:00|4459.31|4458.71|4459.06|4458.46|4459.44|4458.84|4458.94|4458.34|31
1629100510000|2021-08-16 07:55:10|4459.19|4458.59|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|10
1629100520000|2021-08-16 07:55:20|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|6
1629100530000|2021-08-16 07:55:30|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|44
1629100540000|2021-08-16 07:55:40|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|48
1629100550000|2021-08-16 07:55:50|||||||||3
1629100560000|2021-08-16 07:56:00|4459.81|4459.21|4459.94|4459.34|4460.19|4459.59|4459.81|4459.21|35
1629100570000|2021-08-16 07:56:10|||||||||4
1629100580000|2021-08-16 07:56:20|||||||||8
1629100590000|2021-08-16 07:56:30|4459.81|4459.21|4459.69|4459.09|4459.81|4459.21|4459.44|4458.84|40
1629100600000|2021-08-16 07:56:40|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|19
1629100610000|2021-08-16 07:56:50|||||||||14
1629100620000|2021-08-16 07:57:00|||||||||48
1629100630000|2021-08-16 07:57:10|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|28
1629100640000|2021-08-16 07:57:20|4460.06|4459.46|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|48
1629100650000|2021-08-16 07:57:30|||||||||15
1629100660000|2021-08-16 07:57:40|4459.81|4459.21|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|58
1629100670000|2021-08-16 07:57:50|4460.19|4459.59|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|61
1629100680000|2021-08-16 07:58:00|4460.06|4459.46|4460.44|4459.84|4460.44|4459.84|4459.94|4459.34|55
1629100690000|2021-08-16 07:58:10|||||||||4
1629100700000|2021-08-16 07:58:20|4460.19|4459.59|4460.19|4459.59|4460.31|4459.71|4460.19|4459.59|62
1629100710000|2021-08-16 07:58:30|4460.44|4459.84|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|71
1629100720000|2021-08-16 07:58:40|4460.56|4459.96|4460.69|4460.09|4460.94|4460.34|4460.56|4459.96|46
1629100730000|2021-08-16 07:58:50|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.81|4460.21|14
1629100740000|2021-08-16 07:59:00|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|29
1629100750000|2021-08-16 07:59:10|4461.44|4460.84|4461.31|4460.71|4461.44|4460.84|4461.19|4460.59|68
1629100760000|2021-08-16 07:59:20|4461.19|4460.59|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|175
1629100770000|2021-08-16 07:59:30|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|42
1629100780000|2021-08-16 07:59:40|4461.56|4460.96|4461.44|4460.84|4461.56|4460.96|4461.44|4460.84|55
1629100790000|2021-08-16 07:59:50|4461.19|4460.59|4460.94|4460.34|4461.44|4460.84|4460.94|4460.34|57
1629100800000|2021-08-16 08:00:00|4461.19|4460.59|4461.31|4460.71|4461.44|4460.84|4461.19|4460.59|112
1629100810000|2021-08-16 08:00:10|4461.19|4460.59|4461.19|4460.59|4461.44|4460.84|4460.94|4460.34|79
1629100820000|2021-08-16 08:00:20|4461.31|4460.71|4461.44|4460.84|4461.44|4460.84|4461.31|4460.71|4
1629100830000|2021-08-16 08:00:30|||||||||65
1629100840000|2021-08-16 08:00:40|4461.19|4460.59|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|62
1629100850000|2021-08-16 08:00:50|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|23
1629100860000|2021-08-16 08:01:00|4461.06|4460.46|4460.94|4460.34|4461.06|4460.46|4460.94|4460.34|15
1629100870000|2021-08-16 08:01:10|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|18
1629100880000|2021-08-16 08:01:20|4461.06|4460.46|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|36
1629100890000|2021-08-16 08:01:30|4460.81|4460.21|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|52
1629100900000|2021-08-16 08:01:40|4460.81|4460.21|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|38
1629100910000|2021-08-16 08:01:50|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|19
1629100920000|2021-08-16 08:02:00|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|29
1629100930000|2021-08-16 08:02:10|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|61
1629100940000|2021-08-16 08:02:20|4461.19|4460.59|4461.69|4461.09|4461.69|4461.09|4461.19|4460.59|57
1629100950000|2021-08-16 08:02:30|4461.81|4461.21|4461.94|4461.34|4461.94|4461.34|4461.81|4461.21|40
1629100960000|2021-08-16 08:02:40|||||||||75
1629100970000|2021-08-16 08:02:50|4462.19|4461.59|4461.94|4461.34|4462.19|4461.59|4461.94|4461.34|35
1629100980000|2021-08-16 08:03:00|4462.06|4461.46|4462.19|4461.59|4462.44|4461.84|4461.94|4461.34|167
1629100990000|2021-08-16 08:03:10|4461.94|4461.34|4462.19|4461.59|4462.19|4461.59|4461.94|4461.34|28
1629101000000|2021-08-16 08:03:20|4462.06|4461.46|4462.19|4461.59|4462.19|4461.59|4461.94|4461.34|111
1629101010000|2021-08-16 08:03:30|4462.06|4461.46|4461.94|4461.34|4462.19|4461.59|4461.94|4461.34|38
1629101020000|2021-08-16 08:03:40|4462.06|4461.46|4462.19|4461.59|4462.19|4461.59|4461.94|4461.34|42
1629101030000|2021-08-16 08:03:50|||||||||1
1629101040000|2021-08-16 08:04:00|||||||||4
1629101050000|2021-08-16 08:04:10|4462.06|4461.46|4461.94|4461.34|4462.06|4461.46|4461.94|4461.34|73
1629101060000|2021-08-16 08:04:20|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.44|4460.84|86
1629101080000|2021-08-16 08:04:40|||||||||13
1629101090000|2021-08-16 08:04:50|||||||||11
1629101100000|2021-08-16 08:05:00|4461.44|4460.84|4461.69|4461.09|4461.69|4461.09|4461.44|4460.84|34
1629101110000|2021-08-16 08:05:10|4461.56|4460.96|4461.69|4461.09|4461.69|4461.09|4461.44|4460.84|31
1629101130000|2021-08-16 08:05:30|4461.56|4460.96|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|41
1629101140000|2021-08-16 08:05:40|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|35
1629101150000|2021-08-16 08:05:50|||||||||34
1629101160000|2021-08-16 08:06:00|4461.31|4460.71|4461.19|4460.59|4461.31|4460.71|4460.94|4460.34|68
1629101170000|2021-08-16 08:06:10|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|35
1629101180000|2021-08-16 08:06:20|4461.31|4460.71|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|70
1629101190000|2021-08-16 08:06:30|||||||||11
1629101200000|2021-08-16 08:06:40|4461.19|4460.59|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|7
1629101210000|2021-08-16 08:06:50|4461.31|4460.71|4461.19|4460.59|4461.31|4460.71|4461.19|4460.59|14
1629101220000|2021-08-16 08:07:00|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4461.06|4460.46|29
1629101230000|2021-08-16 08:07:10|||||||||3
1629101240000|2021-08-16 08:07:20|4461.31|4460.71|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|20
1629101250000|2021-08-16 08:07:30|4461.19|4460.59|4460.94|4460.34|4461.44|4460.84|4460.94|4460.34|115
1629101260000|2021-08-16 08:07:40|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4461.06|4460.46|14
1629101270000|2021-08-16 08:07:50|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4461.06|4460.46|11
1629101280000|2021-08-16 08:08:00|4461.44|4460.84|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|33
1629101290000|2021-08-16 08:08:10|4461.44|4460.84|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|10
1629101300000|2021-08-16 08:08:20|4461.44|4460.84|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|27
1629101310000|2021-08-16 08:08:30|4461.31|4460.71|4461.44|4460.84|4461.44|4460.84|4461.31|4460.71|4
1629101320000|2021-08-16 08:08:40|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|24
1629101330000|2021-08-16 08:08:50|4461.44|4460.84|4461.69|4461.09|4461.69|4461.09|4461.44|4460.84|35
1629101340000|2021-08-16 08:09:00|||||||||8
1629101350000|2021-08-16 08:09:10|4461.56|4460.96|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|18
1629101360000|2021-08-16 08:09:20|4461.19|4460.59|4461.06|4460.46|4461.19|4460.59|4460.94|4460.34|97
1629101370000|2021-08-16 08:09:30|4460.94|4460.34|4461.06|4460.46|4461.19|4460.59|4460.94|4460.34|7
1629101380000|2021-08-16 08:09:40|4460.94|4460.34|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|6
1629101390000|2021-08-16 08:09:50|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|8
1629101400000|2021-08-16 08:10:00|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4461.06|4460.46|5
1629101410000|2021-08-16 08:10:10|||||||||6
1629101420000|2021-08-16 08:10:20|||||||||1
1629101430000|2021-08-16 08:10:30|||||||||1
1629101440000|2021-08-16 08:10:40|4461.44|4460.84|4461.69|4461.09|4461.69|4461.09|4461.44|4460.84|33
1629101450000|2021-08-16 08:10:50|||||||||1
1629101460000|2021-08-16 08:11:00|4461.81|4461.21|4461.69|4461.09|4461.94|4461.34|4461.69|4461.09|32
1629101470000|2021-08-16 08:11:10|||||||||3
1629101480000|2021-08-16 08:11:20|4461.94|4461.34|4461.69|4461.09|4461.94|4461.34|4461.69|4461.09|10
1629101490000|2021-08-16 08:11:30|||||||||16
1629101500000|2021-08-16 08:11:40|||||||||8
1629101520000|2021-08-16 08:12:00|4461.81|4461.21|4461.94|4461.34|4461.94|4461.34|4461.81|4461.21|41
1629101530000|2021-08-16 08:12:10|4461.81|4461.21|4461.94|4461.34|4461.94|4461.34|4461.69|4461.09|18
1629101540000|2021-08-16 08:12:20|||||||||2
1629101560000|2021-08-16 08:12:40|4462.19|4461.59|4461.94|4461.34|4462.19|4461.59|4461.94|4461.34|64
1629101570000|2021-08-16 08:12:50|||||||||4
1629101580000|2021-08-16 08:13:00|||||||||2
1629101590000|2021-08-16 08:13:10|4462.06|4461.46|4462.19|4461.59|4462.19|4461.59|4461.94|4461.34|32
1629101600000|2021-08-16 08:13:20|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|33
1629101610000|2021-08-16 08:13:30|4461.69|4461.09|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|86
1629101620000|2021-08-16 08:13:40|4461.69|4461.09|4461.56|4460.96|4461.69|4461.09|4461.44|4460.84|44
1629101630000|2021-08-16 08:13:50|4461.44|4460.84|4461.69|4461.09|4461.69|4461.09|4461.44|4460.84|9
1629101640000|2021-08-16 08:14:00|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|21
1629101650000|2021-08-16 08:14:10|4461.56|4460.96|4461.69|4461.09|4461.69|4461.09|4461.44|4460.84|38
1629101660000|2021-08-16 08:14:20|4461.56|4460.96|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|7
1629101690000|2021-08-16 08:14:50|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|26
1629101700000|2021-08-16 08:15:00|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|15
1629101720000|2021-08-16 08:15:20|||||||||4
1629101730000|2021-08-16 08:15:30|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|44
1629101740000|2021-08-16 08:15:40|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|14
1629101750000|2021-08-16 08:15:50|||||||||4
1629101760000|2021-08-16 08:16:00|4461.56|4460.96|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|23
1629101770000|2021-08-16 08:16:10|4461.31|4460.71|4461.31|4460.71|4461.31|4460.71|4461.31|4460.71|17
1629101780000|2021-08-16 08:16:20|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|1
1629101790000|2021-08-16 08:16:30|||||||||5
1629101800000|2021-08-16 08:16:40|||||||||54
1629101810000|2021-08-16 08:16:50|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|13
1629101820000|2021-08-16 08:17:00|||||||||5
1629101840000|2021-08-16 08:17:20|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|46
1629101850000|2021-08-16 08:17:30|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|9
1629101860000|2021-08-16 08:17:40|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|17
1629101870000|2021-08-16 08:17:50|4461.44|4460.84|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|39
1629101880000|2021-08-16 08:18:00|||||||||7
1629101890000|2021-08-16 08:18:10|||||||||13
1629101900000|2021-08-16 08:18:20|||||||||5
1629101920000|2021-08-16 08:18:40|4460.94|4460.34|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|24
1629101930000|2021-08-16 08:18:50|4461.06|4460.46|4460.94|4460.34|4461.06|4460.46|4460.94|4460.34|3
1629101940000|2021-08-16 08:19:00|4461.06|4460.46|4460.94|4460.34|4461.06|4460.46|4460.94|4460.34|7
1629101950000|2021-08-16 08:19:10|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4461.06|4460.46|7
1629101960000|2021-08-16 08:19:20|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4461.06|4460.46|12
1629101970000|2021-08-16 08:19:30|||||||||1
1629101990000|2021-08-16 08:19:50|4460.94|4460.34|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|47
1629102000000|2021-08-16 08:20:00|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|3
1629102010000|2021-08-16 08:20:10|4460.81|4460.21|4460.44|4459.84|4460.81|4460.21|4460.44|4459.84|131
1629102020000|2021-08-16 08:20:20|||||||||14
1629102030000|2021-08-16 08:20:30|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.31|4459.71|45
1629102040000|2021-08-16 08:20:40|||||||||1
1629102050000|2021-08-16 08:20:50|||||||||3
1629102060000|2021-08-16 08:21:00|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|46
1629102070000|2021-08-16 08:21:10|4460.69|4460.09|4460.81|4460.21|4460.94|4460.34|4460.69|4460.09|117
1629102080000|2021-08-16 08:21:20|4460.69|4460.09|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|31
1629102090000|2021-08-16 08:21:30|||||||||3
1629102100000|2021-08-16 08:21:40|||||||||1
1629102110000|2021-08-16 08:21:50|||||||||21
1629102120000|2021-08-16 08:22:00|4460.44|4459.84|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|65
1629102130000|2021-08-16 08:22:10|4460.19|4459.59|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|34
1629102140000|2021-08-16 08:22:20|||||||||1
1629102150000|2021-08-16 08:22:30|4460.56|4459.96|4460.44|4459.84|4460.69|4460.09|4460.31|4459.71|35
1629102160000|2021-08-16 08:22:40|4460.31|4459.71|4460.19|4459.59|4460.31|4459.71|4460.19|4459.59|4
1629102170000|2021-08-16 08:22:50|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|9
1629102180000|2021-08-16 08:23:00|4460.31|4459.71|4460.19|4459.59|4460.31|4459.71|4460.19|4459.59|7
1629102190000|2021-08-16 08:23:10|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|65
1629102200000|2021-08-16 08:23:20|4459.69|4459.09|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|105
1629102210000|2021-08-16 08:23:30|4459.69|4459.09|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|32
1629102220000|2021-08-16 08:23:40|||||||||3
1629102230000|2021-08-16 08:23:50|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|152
1629102240000|2021-08-16 08:24:00|4460.44|4459.84|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|70
1629102250000|2021-08-16 08:24:10|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.31|4459.71|36
1629102270000|2021-08-16 08:24:30|||||||||102
1629102280000|2021-08-16 08:24:40|4460.31|4459.71|4460.19|4459.59|4460.31|4459.71|4460.19|4459.59|25
1629102290000|2021-08-16 08:24:50|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.31|4459.71|16
1629102300000|2021-08-16 08:25:00|4460.19|4459.59|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|25
1629102310000|2021-08-16 08:25:10|4460.31|4459.71|4460.44|4459.84|4460.69|4460.09|4460.31|4459.71|8
1629102320000|2021-08-16 08:25:20|||||||||29
1629102330000|2021-08-16 08:25:30|||||||||1
1629102340000|2021-08-16 08:25:40|4460.69|4460.09|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|18
1629102370000|2021-08-16 08:26:10|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|64
1629102380000|2021-08-16 08:26:20|4460.56|4459.96|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|39
1629102390000|2021-08-16 08:26:30|||||||||10
1629102410000|2021-08-16 08:26:50|4460.69|4460.09|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|74
1629102420000|2021-08-16 08:27:00|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|70
1629102430000|2021-08-16 08:27:10|4461.06|4460.46|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|34
1629102450000|2021-08-16 08:27:30|||||||||28
1629102460000|2021-08-16 08:27:40|||||||||2
1629102470000|2021-08-16 08:27:50|||||||||3
1629102480000|2021-08-16 08:28:00|||||||||1
1629102490000|2021-08-16 08:28:10|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.81|4460.21|22
1629102500000|2021-08-16 08:28:20|||||||||6
1629102510000|2021-08-16 08:28:30|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|6
1629102520000|2021-08-16 08:28:40|4460.81|4460.21|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|17
1629102530000|2021-08-16 08:28:50|||||||||1
1629102540000|2021-08-16 08:29:00|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.56|4459.96|13
1629102550000|2021-08-16 08:29:10|||||||||13
1629102560000|2021-08-16 08:29:20|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|33
1629102580000|2021-08-16 08:29:40|4460.19|4459.59|4460.19|4459.59|4460.31|4459.71|4460.19|4459.59|93
1629102590000|2021-08-16 08:29:50|||||||||3
1629102600000|2021-08-16 08:30:00|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|18
1629102610000|2021-08-16 08:30:10|||||||||2
1629102620000|2021-08-16 08:30:20|4460.19|4459.59|4459.69|4459.09|4460.19|4459.59|4459.69|4459.09|127
1629102630000|2021-08-16 08:30:30|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|27
1629102640000|2021-08-16 08:30:40|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|22
1629102650000|2021-08-16 08:30:50|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|41
1629102660000|2021-08-16 08:31:00|4459.69|4459.09|4460.06|4459.46|4460.06|4459.46|4459.69|4459.09|99
1629102670000|2021-08-16 08:31:10|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|16
1629102680000|2021-08-16 08:31:20|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4460.06|4459.46|6
1629102690000|2021-08-16 08:31:30|4459.94|4459.34|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|25
1629102700000|2021-08-16 08:31:40|4460.06|4459.46|4459.94|4459.34|4460.06|4459.46|4459.94|4459.34|23
1629102710000|2021-08-16 08:31:50|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4460.06|4459.46|12
1629102720000|2021-08-16 08:32:00|4460.06|4459.46|4459.94|4459.34|4460.06|4459.46|4459.94|4459.34|11
1629102730000|2021-08-16 08:32:10|||||||||2
1629102740000|2021-08-16 08:32:20|||||||||7
1629102750000|2021-08-16 08:32:30|||||||||46
1629102760000|2021-08-16 08:32:40|4459.81|4459.21|4460.19|4459.59|4460.19|4459.59|4459.44|4458.84|193
1629102770000|2021-08-16 08:32:50|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|82
1629102780000|2021-08-16 08:33:00|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|68
1629102790000|2021-08-16 08:33:10|||||||||5
1629102800000|2021-08-16 08:33:20|4460.44|4459.84|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|53
1629102810000|2021-08-16 08:33:30|4460.81|4460.21|4460.19|4459.59|4460.81|4460.21|4460.19|4459.59|245
1629102820000|2021-08-16 08:33:40|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|186
1629102830000|2021-08-16 08:33:50|4460.69|4460.09|4459.94|4459.34|4460.69|4460.09|4459.94|4459.34|332
1629102840000|2021-08-16 08:34:00|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|41
1629102850000|2021-08-16 08:34:10|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|63
1629102860000|2021-08-16 08:34:20|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|52
1629102870000|2021-08-16 08:34:30|4460.44|4459.84|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|51
1629102880000|2021-08-16 08:34:40|4460.06|4459.46|4459.94|4459.34|4460.06|4459.46|4459.94|4459.34|53
1629102890000|2021-08-16 08:34:50|||||||||3
1629102900000|2021-08-16 08:35:00|||||||||19
1629102910000|2021-08-16 08:35:10|4460.19|4459.59|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|108
1629102920000|2021-08-16 08:35:20|||||||||3
1629102930000|2021-08-16 08:35:30|4460.19|4459.59|4459.94|4459.34|4460.44|4459.84|4459.94|4459.34|156
1629102950000|2021-08-16 08:35:50|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|64
1629102960000|2021-08-16 08:36:00|4460.44|4459.84|4459.94|4459.34|4460.44|4459.84|4459.94|4459.34|77
1629102970000|2021-08-16 08:36:10|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.06|4459.46|76
1629102980000|2021-08-16 08:36:20|4459.94|4459.34|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|58
1629102990000|2021-08-16 08:36:30|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|35
1629103000000|2021-08-16 08:36:40|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|12
1629103010000|2021-08-16 08:36:50|4460.06|4459.46|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|21
1629103020000|2021-08-16 08:37:00|||||||||3
1629103030000|2021-08-16 08:37:10|4459.81|4459.21|4460.19|4459.59|4460.19|4459.59|4459.69|4459.09|117
1629103040000|2021-08-16 08:37:20|||||||||5
1629103050000|2021-08-16 08:37:30|||||||||13
1629103070000|2021-08-16 08:37:50|4460.69|4460.09|4460.44|4459.84|4460.69|4460.09|4460.19|4459.59|201
1629103080000|2021-08-16 08:38:00|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|20
1629103090000|2021-08-16 08:38:10|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.31|4459.71|52
1629103110000|2021-08-16 08:38:30|||||||||13
1629103120000|2021-08-16 08:38:40|||||||||7
1629103130000|2021-08-16 08:38:50|4460.31|4459.71|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|42
1629103140000|2021-08-16 08:39:00|||||||||3
1629103150000|2021-08-16 08:39:10|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|47
1629103160000|2021-08-16 08:39:20|4460.31|4459.71|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|121
1629103180000|2021-08-16 08:39:40|4459.94|4459.34|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|137
1629103190000|2021-08-16 08:39:50|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.31|4459.71|47
1629103200000|2021-08-16 08:40:00|4460.19|4459.59|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|75
1629103210000|2021-08-16 08:40:10|||||||||1
1629103220000|2021-08-16 08:40:20|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|41
1629103230000|2021-08-16 08:40:30|||||||||6
1629103240000|2021-08-16 08:40:40|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.31|4459.71|21
1629103250000|2021-08-16 08:40:50|||||||||2
1629103260000|2021-08-16 08:41:00|||||||||3
1629103270000|2021-08-16 08:41:10|||||||||9
1629103280000|2021-08-16 08:41:20|||||||||3
1629103290000|2021-08-16 08:41:30|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.31|4459.71|17
1629103300000|2021-08-16 08:41:40|||||||||5
1629103310000|2021-08-16 08:41:50|4460.69|4460.09|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|87
1629103320000|2021-08-16 08:42:00|4460.31|4459.71|4460.69|4460.09|4460.69|4460.09|4460.19|4459.59|88
1629103330000|2021-08-16 08:42:10|||||||||55
1629103340000|2021-08-16 08:42:20|4460.56|4459.96|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|43
1629103350000|2021-08-16 08:42:30|||||||||3
1629103360000|2021-08-16 08:42:40|||||||||7
1629103370000|2021-08-16 08:42:50|||||||||1
1629103380000|2021-08-16 08:43:00|||||||||106
1629103390000|2021-08-16 08:43:10|4460.69|4460.09|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|66
1629103410000|2021-08-16 08:43:30|4461.19|4460.59|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|104
1629103420000|2021-08-16 08:43:40|||||||||58
1629103430000|2021-08-16 08:43:50|||||||||6
1629103440000|2021-08-16 08:44:00|||||||||17
1629103450000|2021-08-16 08:44:10|||||||||4
1629103470000|2021-08-16 08:44:30|||||||||1
1629103480000|2021-08-16 08:44:40|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|54
1629103490000|2021-08-16 08:44:50|||||||||2
1629103500000|2021-08-16 08:45:00|4460.94|4460.34|4460.69|4460.09|4461.06|4460.46|4460.69|4460.09|91
1629103510000|2021-08-16 08:45:10|4460.94|4460.34|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|48
1629103520000|2021-08-16 08:45:20|||||||||2
1629103530000|2021-08-16 08:45:30|||||||||9
1629103540000|2021-08-16 08:45:40|4461.06|4460.46|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|22
1629103550000|2021-08-16 08:45:50|||||||||3
1629103560000|2021-08-16 08:46:00|||||||||6
1629103570000|2021-08-16 08:46:10|||||||||49
1629103600000|2021-08-16 08:46:40|4461.06|4460.46|4461.19|4460.59|4461.44|4460.84|4461.06|4460.46|230
1629103610000|2021-08-16 08:46:50|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4461.06|4460.46|60
1629103620000|2021-08-16 08:47:00|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|17
1629103640000|2021-08-16 08:47:20|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|26
1629103650000|2021-08-16 08:47:30|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|27
1629103660000|2021-08-16 08:47:40|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|29
1629103680000|2021-08-16 08:48:00|4460.69|4460.09|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|127
1629103690000|2021-08-16 08:48:10|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.81|4460.21|40
1629103700000|2021-08-16 08:48:20|||||||||1
1629103720000|2021-08-16 08:48:40|4460.81|4460.21|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|20
1629103730000|2021-08-16 08:48:50|||||||||6
1629103740000|2021-08-16 08:49:00|4460.94|4460.34|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|96
1629103750000|2021-08-16 08:49:10|4461.06|4460.46|4460.94|4460.34|4461.06|4460.46|4460.81|4460.21|28
1629103760000|2021-08-16 08:49:20|4460.81|4460.21|4460.69|4460.09|4460.81|4460.21|4460.69|4460.09|7
1629103770000|2021-08-16 08:49:30|||||||||1
1629103780000|2021-08-16 08:49:40|||||||||1
1629103800000|2021-08-16 08:50:00|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.81|4460.21|14
1629103810000|2021-08-16 08:50:10|||||||||5
1629103820000|2021-08-16 08:50:20|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|57
1629103830000|2021-08-16 08:50:30|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.31|4460.71|32
1629103850000|2021-08-16 08:50:50|||||||||5
1629103860000|2021-08-16 08:51:00|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|22
1629103870000|2021-08-16 08:51:10|4461.06|4460.46|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|47
1629103880000|2021-08-16 08:51:20|4461.19|4460.59|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|42
1629103890000|2021-08-16 08:51:30|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|14
1629103900000|2021-08-16 08:51:40|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|32
1629103910000|2021-08-16 08:51:50|||||||||9
1629103920000|2021-08-16 08:52:00|4461.44|4460.84|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|18
1629103930000|2021-08-16 08:52:10|4461.31|4460.71|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|24
1629103940000|2021-08-16 08:52:20|||||||||6
1629103950000|2021-08-16 08:52:30|4460.94|4460.34|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|64
1629103960000|2021-08-16 08:52:40|||||||||1
1629103970000|2021-08-16 08:52:50|4460.81|4460.21|4460.69|4460.09|4460.81|4460.21|4460.69|4460.09|53
1629103980000|2021-08-16 08:53:00|4460.94|4460.34|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|162
1629103990000|2021-08-16 08:53:10|||||||||107
1629104000000|2021-08-16 08:53:20|||||||||96
1629104010000|2021-08-16 08:53:30|4461.19|4460.59|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|37
1629104020000|2021-08-16 08:53:40|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|27
1629104030000|2021-08-16 08:53:50|||||||||16
1629104040000|2021-08-16 08:54:00|||||||||8
1629104060000|2021-08-16 08:54:20|||||||||1
1629104070000|2021-08-16 08:54:30|4461.06|4460.46|4460.94|4460.34|4461.06|4460.46|4460.94|4460.34|64
1629104080000|2021-08-16 08:54:40|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4461.06|4460.46|12
1629104090000|2021-08-16 08:54:50|||||||||12
1629104100000|2021-08-16 08:55:00|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.81|4460.21|42
1629104110000|2021-08-16 08:55:10|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|115
1629104120000|2021-08-16 08:55:20|||||||||4
1629104130000|2021-08-16 08:55:30|4461.19|4460.59|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|42
1629104140000|2021-08-16 08:55:40|||||||||3
1629104150000|2021-08-16 08:55:50|||||||||37
1629104160000|2021-08-16 08:56:00|||||||||82
1629104170000|2021-08-16 08:56:10|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|75
1629104180000|2021-08-16 08:56:20|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|34
1629104190000|2021-08-16 08:56:30|||||||||3
1629104200000|2021-08-16 08:56:40|||||||||11
1629104210000|2021-08-16 08:56:50|||||||||2
1629104220000|2021-08-16 08:57:00|||||||||3
1629104240000|2021-08-16 08:57:20|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4461.06|4460.46|146
1629104250000|2021-08-16 08:57:30|4461.06|4460.46|4460.94|4460.34|4461.06|4460.46|4460.94|4460.34|17
1629104260000|2021-08-16 08:57:40|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4461.06|4460.46|3
1629104270000|2021-08-16 08:57:50|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|13
1629104280000|2021-08-16 08:58:00|||||||||2
1629104290000|2021-08-16 08:58:10|4460.81|4460.21|4460.69|4460.09|4460.81|4460.21|4460.69|4460.09|32
1629104310000|2021-08-16 08:58:30|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|19
1629104320000|2021-08-16 08:58:40|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|18
1629104330000|2021-08-16 08:58:50|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|54
1629104340000|2021-08-16 08:59:00|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|60
1629104350000|2021-08-16 08:59:10|||||||||3
1629104360000|2021-08-16 08:59:20|||||||||1
1629104370000|2021-08-16 08:59:30|4459.56|4458.96|4459.19|4458.59|4459.56|4458.96|4459.19|4458.59|41
1629104380000|2021-08-16 08:59:40|4458.94|4458.34|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|77
1629104390000|2021-08-16 08:59:50|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|58
1629104400000|2021-08-16 09:00:00|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|143
1629104410000|2021-08-16 09:00:10|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|43
1629104420000|2021-08-16 09:00:20|4458.69|4458.09|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|54
1629104430000|2021-08-16 09:00:30|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|61
1629104440000|2021-08-16 09:00:40|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|33
1629104450000|2021-08-16 09:00:50|4459.06|4458.46|4459.44|4458.84|4459.44|4458.84|4458.94|4458.34|47
1629104460000|2021-08-16 09:01:00|4459.31|4458.71|4459.31|4458.71|4459.31|4458.71|4459.31|4458.71|11
1629104470000|2021-08-16 09:01:10|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|16
1629104480000|2021-08-16 09:01:20|||||||||1
1629104490000|2021-08-16 09:01:30|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|17
1629104500000|2021-08-16 09:01:40|4459.31|4458.71|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|21
1629104510000|2021-08-16 09:01:50|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|17
1629104520000|2021-08-16 09:02:00|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|26
1629104530000|2021-08-16 09:02:10|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|16
1629104540000|2021-08-16 09:02:20|4459.31|4458.71|4459.31|4458.71|4459.31|4458.71|4459.19|4458.59|8
1629104550000|2021-08-16 09:02:30|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|0
1629104560000|2021-08-16 09:02:40|||||||||32
1629104590000|2021-08-16 09:03:10|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|16
1629104600000|2021-08-16 09:03:20|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|33
1629104640000|2021-08-16 09:04:00|||||||||26
1629104660000|2021-08-16 09:04:20|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.81|4459.21|11
1629104670000|2021-08-16 09:04:30|4460.19|4459.59|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|56
1629104680000|2021-08-16 09:04:40|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|11
1629104690000|2021-08-16 09:04:50|||||||||7
1629104700000|2021-08-16 09:05:00|4460.06|4459.46|4459.94|4459.34|4460.06|4459.46|4459.94|4459.34|62
1629104720000|2021-08-16 09:05:20|||||||||1
1629104730000|2021-08-16 09:05:30|||||||||6
1629104740000|2021-08-16 09:05:40|||||||||5
1629104750000|2021-08-16 09:05:50|||||||||5
1629104760000|2021-08-16 09:06:00|4460.06|4459.46|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|23
1629104770000|2021-08-16 09:06:10|||||||||3
1629104780000|2021-08-16 09:06:20|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|12
1629104790000|2021-08-16 09:06:30|||||||||2
1629104800000|2021-08-16 09:06:40|4460.06|4459.46|4459.94|4459.34|4460.06|4459.46|4459.94|4459.34|20
1629104810000|2021-08-16 09:06:50|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|29
1629104820000|2021-08-16 09:07:00|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|27
1629104850000|2021-08-16 09:07:30|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|50
1629104890000|2021-08-16 09:08:10|||||||||7
1629104910000|2021-08-16 09:08:30|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|19
1629104920000|2021-08-16 09:08:40|||||||||1
1629104940000|2021-08-16 09:09:00|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|16
1629104950000|2021-08-16 09:09:10|||||||||1
1629104960000|2021-08-16 09:09:20|4459.19|4458.59|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|32
1629104980000|2021-08-16 09:09:40|||||||||32
1629104990000|2021-08-16 09:09:50|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|25
1629105000000|2021-08-16 09:10:00|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|51
1629105020000|2021-08-16 09:10:20|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|22
1629105030000|2021-08-16 09:10:30|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|14
1629105050000|2021-08-16 09:10:50|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|41
1629105060000|2021-08-16 09:11:00|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|13
1629105080000|2021-08-16 09:11:20|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|55
1629105100000|2021-08-16 09:11:40|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|49
1629105110000|2021-08-16 09:11:50|||||||||2
1629105120000|2021-08-16 09:12:00|4459.44|4458.84|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|48
1629105130000|2021-08-16 09:12:10|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|5
1629105140000|2021-08-16 09:12:20|4459.56|4458.96|4459.44|4458.84|4459.69|4459.09|4459.44|4458.84|34
1629105160000|2021-08-16 09:12:40|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|12
1629105170000|2021-08-16 09:12:50|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|38
1629105180000|2021-08-16 09:13:00|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|22
1629105190000|2021-08-16 09:13:10|4459.81|4459.21|4459.69|4459.09|4459.81|4459.21|4459.69|4459.09|15
1629105200000|2021-08-16 09:13:20|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|18
1629105220000|2021-08-16 09:13:40|4459.81|4459.21|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|4
1629105230000|2021-08-16 09:13:50|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|6
1629105240000|2021-08-16 09:14:00|4459.69|4459.09|4459.44|4458.84|4459.69|4459.09|4459.44|4458.84|31
1629105250000|2021-08-16 09:14:10|4459.56|4458.96|4459.44|4458.84|4459.69|4459.09|4459.44|4458.84|22
1629105260000|2021-08-16 09:14:20|4459.19|4458.59|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|39
1629105270000|2021-08-16 09:14:30|4459.31|4458.71|4459.56|4458.96|4459.69|4459.09|4459.31|4458.71|24
1629105280000|2021-08-16 09:14:40|4459.69|4459.09|4459.44|4458.84|4459.69|4459.09|4459.31|4458.71|4
1629105290000|2021-08-16 09:14:50|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|18
1629105300000|2021-08-16 09:15:00|4459.19|4458.59|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|15
1629105310000|2021-08-16 09:15:10|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|24
1629105330000|2021-08-16 09:15:30|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|14
1629105340000|2021-08-16 09:15:40|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|10
1629105350000|2021-08-16 09:15:50|4459.56|4458.96|4459.94|4459.34|4459.94|4459.34|4459.56|4458.96|52
1629105360000|2021-08-16 09:16:00|||||||||13
1629105370000|2021-08-16 09:16:10|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.81|4459.21|1
1629105380000|2021-08-16 09:16:20|4459.81|4459.21|4459.69|4459.09|4459.81|4459.21|4459.69|4459.09|2
1629105390000|2021-08-16 09:16:30|||||||||1
1629105400000|2021-08-16 09:16:40|||||||||1
1629105410000|2021-08-16 09:16:50|||||||||1
1629105420000|2021-08-16 09:17:00|||||||||1
1629105430000|2021-08-16 09:17:10|4459.44|4458.84|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|82
1629105440000|2021-08-16 09:17:20|||||||||22
1629105450000|2021-08-16 09:17:30|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|6
1629105460000|2021-08-16 09:17:40|||||||||1
1629105470000|2021-08-16 09:17:50|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|30
1629105480000|2021-08-16 09:18:00|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|30
1629105500000|2021-08-16 09:18:20|4459.19|4458.59|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|63
1629105510000|2021-08-16 09:18:30|4459.44|4458.84|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|26
1629105520000|2021-08-16 09:18:40|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|51
1629105530000|2021-08-16 09:18:50|||||||||1
1629105540000|2021-08-16 09:19:00|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|21
1629105560000|2021-08-16 09:19:20|||||||||1
1629105570000|2021-08-16 09:19:30|||||||||1
1629105590000|2021-08-16 09:19:50|||||||||1
1629105600000|2021-08-16 09:20:00|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|73
1629105610000|2021-08-16 09:20:10|||||||||3
1629105620000|2021-08-16 09:20:20|||||||||32
1629105630000|2021-08-16 09:20:30|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|30
1629105640000|2021-08-16 09:20:40|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|22
1629105650000|2021-08-16 09:20:50|4460.19|4459.59|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|52
1629105690000|2021-08-16 09:21:30|||||||||17
1629105710000|2021-08-16 09:21:50|4459.69|4459.09|4459.44|4458.84|4459.69|4459.09|4459.44|4458.84|45
1629105720000|2021-08-16 09:22:00|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|46
1629105750000|2021-08-16 09:22:30|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|41
1629105760000|2021-08-16 09:22:40|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|23
1629105770000|2021-08-16 09:22:50|4459.31|4458.71|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|7
1629105780000|2021-08-16 09:23:00|4459.31|4458.71|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|4
1629105790000|2021-08-16 09:23:10|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|6
1629105800000|2021-08-16 09:23:20|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|8
1629105810000|2021-08-16 09:23:30|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|20
1629105820000|2021-08-16 09:23:40|4459.44|4458.84|4459.31|4458.71|4459.44|4458.84|4459.31|4458.71|8
1629105830000|2021-08-16 09:23:50|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|0
1629105840000|2021-08-16 09:24:00|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|12
1629105850000|2021-08-16 09:24:10|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|6
1629105860000|2021-08-16 09:24:20|||||||||1
1629105870000|2021-08-16 09:24:30|4459.56|4458.96|4459.44|4458.84|4459.69|4459.09|4459.44|4458.84|70
1629105900000|2021-08-16 09:25:00|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|24
1629105910000|2021-08-16 09:25:10|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|3
1629105920000|2021-08-16 09:25:20|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|12
1629105930000|2021-08-16 09:25:30|||||||||85
1629105940000|2021-08-16 09:25:40|||||||||22
1629105950000|2021-08-16 09:25:50|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|12
1629105960000|2021-08-16 09:26:00|4459.31|4458.71|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|11
1629105980000|2021-08-16 09:26:20|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|26
1629105990000|2021-08-16 09:26:30|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|13
1629106000000|2021-08-16 09:26:40|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|24
1629106020000|2021-08-16 09:27:00|||||||||1
1629106030000|2021-08-16 09:27:10|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|3
1629106040000|2021-08-16 09:27:20|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|4
1629106050000|2021-08-16 09:27:30|||||||||1
1629106060000|2021-08-16 09:27:40|||||||||13
1629106070000|2021-08-16 09:27:50|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|10
1629106080000|2021-08-16 09:28:00|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|13
1629106090000|2021-08-16 09:28:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|63
1629106110000|2021-08-16 09:28:30|4458.81|4458.21|4459.19|4458.59|4459.19|4458.59|4458.81|4458.21|53
1629106120000|2021-08-16 09:28:40|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|44
1629106140000|2021-08-16 09:29:00|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|11
1629106150000|2021-08-16 09:29:10|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|21
1629106160000|2021-08-16 09:29:20|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|7
1629106170000|2021-08-16 09:29:30|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|20
1629106180000|2021-08-16 09:29:40|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|26
1629106190000|2021-08-16 09:29:50|4459.56|4458.96|4459.44|4458.84|4459.69|4459.09|4459.44|4458.84|8
1629106200000|2021-08-16 09:30:00|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|23
1629106210000|2021-08-16 09:30:10|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|13
1629106220000|2021-08-16 09:30:20|4459.44|4458.84|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|2
1629106230000|2021-08-16 09:30:30|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|6
1629106240000|2021-08-16 09:30:40|4459.56|4458.96|4459.44|4458.84|4459.69|4459.09|4459.44|4458.84|32
1629106250000|2021-08-16 09:30:50|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|16
1629106260000|2021-08-16 09:31:00|4459.56|4458.96|4459.44|4458.84|4459.69|4459.09|4459.44|4458.84|37
1629106270000|2021-08-16 09:31:10|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4
1629106280000|2021-08-16 09:31:20|||||||||3
1629106290000|2021-08-16 09:31:30|||||||||32
1629106310000|2021-08-16 09:31:50|||||||||42
1629106320000|2021-08-16 09:32:00|||||||||3
1629106330000|2021-08-16 09:32:10|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|43
1629106340000|2021-08-16 09:32:20|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|22
1629106350000|2021-08-16 09:32:30|4458.94|4458.34|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|42
1629106360000|2021-08-16 09:32:40|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|23
1629106370000|2021-08-16 09:32:50|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|17
1629106380000|2021-08-16 09:33:00|4458.94|4458.34|4459.44|4458.84|4459.44|4458.84|4458.94|4458.34|62
1629106390000|2021-08-16 09:33:10|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|21
1629106410000|2021-08-16 09:33:30|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|27
1629106420000|2021-08-16 09:33:40|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|22
1629106430000|2021-08-16 09:33:50|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|2
1629106440000|2021-08-16 09:34:00|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|12
1629106450000|2021-08-16 09:34:10|||||||||18
1629106460000|2021-08-16 09:34:20|||||||||1
1629106470000|2021-08-16 09:34:30|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|6
1629106480000|2021-08-16 09:34:40|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|23
1629106490000|2021-08-16 09:34:50|||||||||42
1629106500000|2021-08-16 09:35:00|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|35
1629106510000|2021-08-16 09:35:10|4458.69|4458.09|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|64
1629106520000|2021-08-16 09:35:20|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|46
1629106530000|2021-08-16 09:35:30|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|124
1629106540000|2021-08-16 09:35:40|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|18
1629106550000|2021-08-16 09:35:50|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|209
1629106560000|2021-08-16 09:36:00|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|35
1629106570000|2021-08-16 09:36:10|||||||||2
1629106580000|2021-08-16 09:36:20|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|19
1629106590000|2021-08-16 09:36:30|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|55
1629106600000|2021-08-16 09:36:40|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|9
1629106610000|2021-08-16 09:36:50|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|12
1629106620000|2021-08-16 09:37:00|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|37
1629106630000|2021-08-16 09:37:10|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|60
1629106650000|2021-08-16 09:37:30|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|22
1629106670000|2021-08-16 09:37:50|4458.06|4457.46|4457.69|4457.09|4458.06|4457.46|4457.69|4457.09|43
1629106680000|2021-08-16 09:38:00|||||||||12
1629106690000|2021-08-16 09:38:10|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|17
1629106700000|2021-08-16 09:38:20|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|15
1629106710000|2021-08-16 09:38:30|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|40
1629106720000|2021-08-16 09:38:40|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|24
1629106730000|2021-08-16 09:38:50|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|91
1629106740000|2021-08-16 09:39:00|4457.31|4456.71|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|116
1629106750000|2021-08-16 09:39:10|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|38
1629106770000|2021-08-16 09:39:30|||||||||51
1629106780000|2021-08-16 09:39:40|4457.19|4456.59|4457.06|4456.46|4457.19|4456.59|4457.06|4456.46|44
1629106790000|2021-08-16 09:39:50|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|83
1629106800000|2021-08-16 09:40:00|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4456.94|4456.34|289
1629106810000|2021-08-16 09:40:10|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|20
1629106820000|2021-08-16 09:40:20|||||||||31
1629106840000|2021-08-16 09:40:40|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|56
1629106850000|2021-08-16 09:40:50|||||||||37
1629106860000|2021-08-16 09:41:00|||||||||5
1629106870000|2021-08-16 09:41:10|||||||||2
1629106900000|2021-08-16 09:41:40|||||||||1
1629106910000|2021-08-16 09:41:50|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|154
1629106920000|2021-08-16 09:42:00|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|107
1629106930000|2021-08-16 09:42:10|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|11
1629106940000|2021-08-16 09:42:20|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|71
1629106950000|2021-08-16 09:42:30|4457.69|4457.09|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|57
1629106960000|2021-08-16 09:42:40|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|29
1629106970000|2021-08-16 09:42:50|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|33
1629106980000|2021-08-16 09:43:00|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|29
1629107010000|2021-08-16 09:43:30|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|50
1629107020000|2021-08-16 09:43:40|||||||||1
1629107030000|2021-08-16 09:43:50|4457.56|4456.96|4457.69|4457.09|4457.94|4457.34|4457.56|4456.96|60
1629107040000|2021-08-16 09:44:00|||||||||6
1629107050000|2021-08-16 09:44:10|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|47
1629107060000|2021-08-16 09:44:20|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|28
1629107070000|2021-08-16 09:44:30|||||||||1
1629107080000|2021-08-16 09:44:40|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|12
1629107090000|2021-08-16 09:44:50|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|11
1629107100000|2021-08-16 09:45:00|4457.56|4456.96|4457.69|4457.09|4457.94|4457.34|4457.44|4456.84|87
1629107110000|2021-08-16 09:45:10|||||||||5
1629107120000|2021-08-16 09:45:20|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|20
1629107150000|2021-08-16 09:45:50|||||||||10
1629107160000|2021-08-16 09:46:00|||||||||2
1629107170000|2021-08-16 09:46:10|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|40
1629107180000|2021-08-16 09:46:20|4457.81|4457.21|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|30
1629107200000|2021-08-16 09:46:40|||||||||5
1629107220000|2021-08-16 09:47:00|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|60
1629107230000|2021-08-16 09:47:10|||||||||15
1629107240000|2021-08-16 09:47:20|4457.44|4456.84|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|79
1629107250000|2021-08-16 09:47:30|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|25
1629107260000|2021-08-16 09:47:40|4457.31|4456.71|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|85
1629107270000|2021-08-16 09:47:50|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|64
1629107280000|2021-08-16 09:48:00|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|21
1629107290000|2021-08-16 09:48:10|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|52
1629107300000|2021-08-16 09:48:20|||||||||2
1629107310000|2021-08-16 09:48:30|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|10
1629107320000|2021-08-16 09:48:40|4457.44|4456.84|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|34
1629107330000|2021-08-16 09:48:50|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|21
1629107340000|2021-08-16 09:49:00|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|33
1629107350000|2021-08-16 09:49:10|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|49
1629107360000|2021-08-16 09:49:20|||||||||2
1629107370000|2021-08-16 09:49:30|||||||||46
1629107380000|2021-08-16 09:49:40|||||||||1
1629107390000|2021-08-16 09:49:50|||||||||3
1629107400000|2021-08-16 09:50:00|||||||||2
1629107410000|2021-08-16 09:50:10|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|19
1629107420000|2021-08-16 09:50:20|||||||||13
1629107430000|2021-08-16 09:50:30|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|61
1629107450000|2021-08-16 09:50:50|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|30
1629107460000|2021-08-16 09:51:00|4458.19|4457.59|4458.69|4458.09|4458.69|4458.09|4458.19|4457.59|76
1629107470000|2021-08-16 09:51:10|4458.44|4457.84|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|25
1629107480000|2021-08-16 09:51:20|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|18
1629107500000|2021-08-16 09:51:40|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|29
1629107530000|2021-08-16 09:52:10|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|26
1629107540000|2021-08-16 09:52:20|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|46
1629107550000|2021-08-16 09:52:30|4458.81|4458.21|4458.44|4457.84|4458.81|4458.21|4458.31|4457.71|34
1629107560000|2021-08-16 09:52:40|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|13
1629107570000|2021-08-16 09:52:50|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|8
1629107580000|2021-08-16 09:53:00|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|11
1629107590000|2021-08-16 09:53:10|||||||||15
1629107600000|2021-08-16 09:53:20|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|1
1629107610000|2021-08-16 09:53:30|4458.94|4458.34|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|31
1629107620000|2021-08-16 09:53:40|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|36
1629107630000|2021-08-16 09:53:50|4459.19|4458.59|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|35
1629107640000|2021-08-16 09:54:00|||||||||3
1629107680000|2021-08-16 09:54:40|||||||||4
1629107700000|2021-08-16 09:55:00|||||||||2
1629107710000|2021-08-16 09:55:10|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|23
1629107720000|2021-08-16 09:55:20|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|100
1629107730000|2021-08-16 09:55:30|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|12
1629107740000|2021-08-16 09:55:40|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|18
1629107750000|2021-08-16 09:55:50|||||||||1
1629107760000|2021-08-16 09:56:00|4459.19|4458.59|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|43
1629107770000|2021-08-16 09:56:10|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|6
1629107780000|2021-08-16 09:56:20|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|1
1629107790000|2021-08-16 09:56:30|||||||||1
1629107810000|2021-08-16 09:56:50|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|11
1629107820000|2021-08-16 09:57:00|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|25
1629107840000|2021-08-16 09:57:20|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|17
1629107860000|2021-08-16 09:57:40|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|19
1629107870000|2021-08-16 09:57:50|||||||||1
1629107880000|2021-08-16 09:58:00|||||||||1
1629107890000|2021-08-16 09:58:10|||||||||1
1629107900000|2021-08-16 09:58:20|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|26
1629107910000|2021-08-16 09:58:30|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|21
1629107920000|2021-08-16 09:58:40|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|6
1629107940000|2021-08-16 09:59:00|||||||||2
1629107950000|2021-08-16 09:59:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|11
1629107960000|2021-08-16 09:59:20|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|23
1629107970000|2021-08-16 09:59:30|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|26
1629107980000|2021-08-16 09:59:40|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|21
1629107990000|2021-08-16 09:59:50|||||||||5
1629108000000|2021-08-16 10:00:00|4458.31|4457.71|4458.31|4457.71|4458.44|4457.84|4458.31|4457.71|61
1629108010000|2021-08-16 10:00:10|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|0
1629108020000|2021-08-16 10:00:20|4458.31|4457.71|4458.31|4457.71|4458.44|4457.84|4458.19|4457.59|77
1629108030000|2021-08-16 10:00:30|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|40
1629108040000|2021-08-16 10:00:40|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|16
1629108060000|2021-08-16 10:01:00|||||||||1
1629108070000|2021-08-16 10:01:10|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|34
1629108080000|2021-08-16 10:01:20|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|7
1629108100000|2021-08-16 10:01:40|||||||||3
1629108110000|2021-08-16 10:01:50|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|10
1629108120000|2021-08-16 10:02:00|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|15
1629108150000|2021-08-16 10:02:30|||||||||76
1629108170000|2021-08-16 10:02:50|||||||||6
1629108210000|2021-08-16 10:03:30|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|19
1629108220000|2021-08-16 10:03:40|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|32
1629108230000|2021-08-16 10:03:50|||||||||1
1629108240000|2021-08-16 10:04:00|4458.69|4458.09|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|58
1629108250000|2021-08-16 10:04:10|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|12
1629108260000|2021-08-16 10:04:20|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|6
1629108270000|2021-08-16 10:04:30|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|5
1629108280000|2021-08-16 10:04:40|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|9
1629108290000|2021-08-16 10:04:50|4457.94|4457.34|4457.44|4456.84|4457.94|4457.34|4457.44|4456.84|204
1629108300000|2021-08-16 10:05:00|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|16
1629108310000|2021-08-16 10:05:10|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|77
1629108320000|2021-08-16 10:05:20|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|17
1629108330000|2021-08-16 10:05:30|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|17
1629108340000|2021-08-16 10:05:40|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|76
1629108350000|2021-08-16 10:05:50|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|38
1629108360000|2021-08-16 10:06:00|||||||||6
1629108370000|2021-08-16 10:06:10|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|8
1629108380000|2021-08-16 10:06:20|||||||||2
1629108400000|2021-08-16 10:06:40|||||||||4
1629108410000|2021-08-16 10:06:50|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|11
1629108420000|2021-08-16 10:07:00|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|34
1629108430000|2021-08-16 10:07:10|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|16
1629108440000|2021-08-16 10:07:20|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|15
1629108450000|2021-08-16 10:07:30|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|2
1629108470000|2021-08-16 10:07:50|||||||||2
1629108490000|2021-08-16 10:08:10|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|17
1629108500000|2021-08-16 10:08:20|||||||||7
1629108510000|2021-08-16 10:08:30|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|15
1629108540000|2021-08-16 10:09:00|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|21
1629108550000|2021-08-16 10:09:10|||||||||7
1629108600000|2021-08-16 10:10:00|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|33
1629108610000|2021-08-16 10:10:10|4456.94|4456.34|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|67
1629108620000|2021-08-16 10:10:20|4457.06|4456.46|4457.06|4456.46|4457.19|4456.59|4456.94|4456.34|53
1629108630000|2021-08-16 10:10:30|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|6
1629108640000|2021-08-16 10:10:40|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.56|4455.96|88
1629108650000|2021-08-16 10:10:50|4456.56|4455.96|4455.94|4455.34|4456.56|4455.96|4455.94|4455.34|260
1629108660000|2021-08-16 10:11:00|4455.81|4455.21|4455.19|4454.59|4455.94|4455.34|4455.19|4454.59|93
1629108670000|2021-08-16 10:11:10|4454.94|4454.34|4455.69|4455.09|4455.69|4455.09|4454.94|4454.34|254
1629108680000|2021-08-16 10:11:20|4455.44|4454.84|4454.94|4454.34|4455.44|4454.84|4454.69|4454.09|233
1629108690000|2021-08-16 10:11:30|4455.06|4454.46|4454.94|4454.34|4455.19|4454.59|4454.94|4454.34|17
1629108700000|2021-08-16 10:11:40|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.69|4454.09|156
1629108710000|2021-08-16 10:11:50|4455.19|4454.59|4455.44|4454.84|4455.69|4455.09|4455.19|4454.59|58
1629108720000|2021-08-16 10:12:00|4455.69|4455.09|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|80
1629108740000|2021-08-16 10:12:20|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|20
1629108750000|2021-08-16 10:12:30|||||||||35
1629108760000|2021-08-16 10:12:40|4455.56|4454.96|4455.56|4454.96|4455.56|4454.96|4455.44|4454.84|57
1629108770000|2021-08-16 10:12:50|4455.44|4454.84|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|11
1629108780000|2021-08-16 10:13:00|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4454.94|4454.34|68
1629108800000|2021-08-16 10:13:20|4455.31|4454.71|4455.06|4454.46|4455.44|4454.84|4454.94|4454.34|51
1629108810000|2021-08-16 10:13:30|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4454.94|4454.34|10
1629108820000|2021-08-16 10:13:40|4455.06|4454.46|4455.19|4454.59|4455.19|4454.59|4454.94|4454.34|83
1629108830000|2021-08-16 10:13:50|4454.94|4454.34|4455.06|4454.46|4455.06|4454.46|4454.94|4454.34|52
1629108840000|2021-08-16 10:14:00|4455.19|4454.59|4454.69|4454.09|4455.19|4454.59|4454.56|4453.96|130
1629108850000|2021-08-16 10:14:10|||||||||1
1629108860000|2021-08-16 10:14:20|4454.56|4453.96|4454.19|4453.59|4454.56|4453.96|4454.19|4453.59|69
1629108870000|2021-08-16 10:14:30|||||||||16
1629108880000|2021-08-16 10:14:40|4454.44|4453.84|4454.19|4453.59|4454.44|4453.84|4454.19|4453.59|84
1629108890000|2021-08-16 10:14:50|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|36
1629108900000|2021-08-16 10:15:00|4454.06|4453.46|4454.19|4453.59|4454.19|4453.59|4453.94|4453.34|45
1629108910000|2021-08-16 10:15:10|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.44|4452.84|316
1629108920000|2021-08-16 10:15:20|4454.31|4453.71|4454.44|4453.84|4454.44|4453.84|4454.31|4453.71|70
1629108930000|2021-08-16 10:15:30|4454.19|4453.59|4454.19|4453.59|4454.44|4453.84|4454.19|4453.59|49
1629108940000|2021-08-16 10:15:40|4454.31|4453.71|4454.44|4453.84|4454.44|4453.84|4454.31|4453.71|18
1629108950000|2021-08-16 10:15:50|||||||||6
1629108960000|2021-08-16 10:16:00|4454.19|4453.59|4454.44|4453.84|4454.44|4453.84|4454.19|4453.59|17
1629108970000|2021-08-16 10:16:10|||||||||6
1629108980000|2021-08-16 10:16:20|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|4453.94|4453.34|47
1629108990000|2021-08-16 10:16:30|4453.94|4453.34|4453.69|4453.09|4453.94|4453.34|4453.69|4453.09|52
1629109000000|2021-08-16 10:16:40|||||||||5
1629109010000|2021-08-16 10:16:50|4453.56|4452.96|4453.44|4452.84|4453.56|4452.96|4453.44|4452.84|48
1629109020000|2021-08-16 10:17:00|4452.44|4451.84|4452.94|4452.34|4452.94|4452.34|4452.44|4451.84|387
1629109030000|2021-08-16 10:17:10|4452.69|4452.09|4452.19|4451.59|4452.69|4452.09|4452.19|4451.59|110
1629109040000|2021-08-16 10:17:20|4452.31|4451.71|4452.69|4452.09|4452.94|4452.34|4452.31|4451.71|227
1629109050000|2021-08-16 10:17:30|4452.44|4451.84|4451.94|4451.34|4452.44|4451.84|4451.69|4451.09|251
1629109060000|2021-08-16 10:17:40|4451.69|4451.09|4451.94|4451.34|4451.94|4451.34|4451.44|4450.84|123
1629109070000|2021-08-16 10:17:50|4452.06|4451.46|4452.69|4452.09|4452.69|4452.09|4451.94|4451.34|87
1629109080000|2021-08-16 10:18:00|4452.44|4451.84|4452.69|4452.09|4452.69|4452.09|4452.44|4451.84|84
1629109090000|2021-08-16 10:18:10|4452.56|4451.96|4452.44|4451.84|4452.69|4452.09|4452.44|4451.84|35
1629109100000|2021-08-16 10:18:20|4452.69|4452.09|4451.94|4451.34|4452.69|4452.09|4451.94|4451.34|154
1629109110000|2021-08-16 10:18:30|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4452.06|4451.46|183
1629109120000|2021-08-16 10:18:40|||||||||13
1629109130000|2021-08-16 10:18:50|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4451.69|4451.09|87
1629109140000|2021-08-16 10:19:00|4451.94|4451.34|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|39
1629109150000|2021-08-16 10:19:10|4451.94|4451.34|4452.19|4451.59|4452.19|4451.59|4451.69|4451.09|72
1629109160000|2021-08-16 10:19:20|4451.94|4451.34|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|36
1629109170000|2021-08-16 10:19:30|4452.06|4451.46|4451.94|4451.34|4452.19|4451.59|4451.94|4451.34|51
1629109180000|2021-08-16 10:19:40|4452.19|4451.59|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|39
1629109190000|2021-08-16 10:19:50|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|55
1629109200000|2021-08-16 10:20:00|4452.44|4451.84|4452.44|4451.84|4452.69|4452.09|4452.44|4451.84|103
1629109210000|2021-08-16 10:20:10|4452.31|4451.71|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|76
1629109220000|2021-08-16 10:20:20|4451.94|4451.34|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|40
1629109230000|2021-08-16 10:20:30|4452.44|4451.84|4451.94|4451.34|4452.44|4451.84|4451.94|4451.34|63
1629109240000|2021-08-16 10:20:40|4452.06|4451.46|4451.94|4451.34|4452.19|4451.59|4451.94|4451.34|55
1629109250000|2021-08-16 10:20:50|4451.69|4451.09|4451.69|4451.09|4451.81|4451.21|4451.69|4451.09|35
1629109260000|2021-08-16 10:21:00|4451.56|4450.96|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|55
1629109270000|2021-08-16 10:21:10|4451.44|4450.84|4450.94|4450.34|4451.44|4450.84|4450.94|4450.34|312
1629109280000|2021-08-16 10:21:20|4450.44|4449.84|4451.69|4451.09|4451.69|4451.09|4450.44|4449.84|491
1629109290000|2021-08-16 10:21:30|4451.19|4450.59|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|121
1629109300000|2021-08-16 10:21:40|4450.69|4450.09|4450.94|4450.34|4450.94|4450.34|4450.69|4450.09|165
1629109310000|2021-08-16 10:21:50|4450.69|4450.09|4450.69|4450.09|4450.69|4450.09|4450.44|4449.84|39
1629109320000|2021-08-16 10:22:00|4450.19|4449.59|4450.44|4449.84|4450.44|4449.84|4450.19|4449.59|208
1629109330000|2021-08-16 10:22:10|4450.69|4450.09|4450.69|4450.09|4450.69|4450.09|4450.69|4450.09|54
1629109340000|2021-08-16 10:22:20|4450.44|4449.84|4450.44|4449.84|4450.44|4449.84|4450.44|4449.84|33
1629109350000|2021-08-16 10:22:30|4450.19|4449.59|4449.44|4448.84|4450.31|4449.71|4449.44|4448.84|474
1629109360000|2021-08-16 10:22:40|4449.69|4449.09|4449.44|4448.84|4449.94|4449.34|4449.44|4448.84|167
1629109370000|2021-08-16 10:22:50|4448.69|4448.09|4448.44|4447.84|4448.94|4448.34|4448.44|4447.84|482
1629109380000|2021-08-16 10:23:00|4448.19|4447.59|4448.19|4447.59|4448.44|4447.84|4448.19|4447.59|406
1629109390000|2021-08-16 10:23:10|4448.31|4447.71|4448.69|4448.09|4448.69|4448.09|4448.19|4447.59|248
1629109400000|2021-08-16 10:23:20|4448.44|4447.84|4447.44|4446.84|4448.44|4447.84|4447.44|4446.84|446
1629109410000|2021-08-16 10:23:30|4447.31|4446.71|4447.19|4446.59|4447.44|4446.84|4447.19|4446.59|258
1629109420000|2021-08-16 10:23:40|4447.31|4446.71|4447.69|4447.09|4447.94|4447.34|4447.31|4446.71|121
1629109430000|2021-08-16 10:23:50|4447.81|4447.21|4447.94|4447.34|4447.94|4447.34|4447.69|4447.09|50
1629109440000|2021-08-16 10:24:00|4447.69|4447.09|4447.69|4447.09|4447.94|4447.34|4447.44|4446.84|293
1629109450000|2021-08-16 10:24:10|4447.44|4446.84|4447.69|4447.09|4447.69|4447.09|4447.44|4446.84|147
1629109460000|2021-08-16 10:24:20|4447.81|4447.21|4449.44|4448.84|4449.44|4448.84|4447.81|4447.21|482
1629109470000|2021-08-16 10:24:30|4449.19|4448.59|4448.94|4448.34|4449.44|4448.84|4448.94|4448.34|202
1629109480000|2021-08-16 10:24:40|4449.19|4448.59|4449.06|4448.46|4449.19|4448.59|4448.94|4448.34|66
1629109490000|2021-08-16 10:24:50|4448.94|4448.34|4448.94|4448.34|4449.19|4448.59|4448.94|4448.34|14
1629109500000|2021-08-16 10:25:00|4449.19|4448.59|4448.94|4448.34|4449.19|4448.59|4448.94|4448.34|91
1629109510000|2021-08-16 10:25:10|4449.19|4448.59|4449.69|4449.09|4449.69|4449.09|4449.19|4448.59|81
1629109520000|2021-08-16 10:25:20|4449.81|4449.21|4450.44|4449.84|4450.44|4449.84|4449.81|4449.21|188
1629109530000|2021-08-16 10:25:30|4450.31|4449.71|4449.94|4449.34|4450.44|4449.84|4449.94|4449.34|77
1629109540000|2021-08-16 10:25:40|4449.44|4448.84|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|94
1629109550000|2021-08-16 10:25:50|4449.31|4448.71|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|72
1629109560000|2021-08-16 10:26:00|4449.31|4448.71|4448.94|4448.34|4449.44|4448.84|4448.94|4448.34|93
1629109570000|2021-08-16 10:26:10|4449.06|4448.46|4448.69|4448.09|4449.06|4448.46|4448.44|4447.84|108
1629109580000|2021-08-16 10:26:20|4448.56|4447.96|4448.44|4447.84|4448.56|4447.96|4448.44|4447.84|50
1629109590000|2021-08-16 10:26:30|4448.19|4447.59|4447.81|4447.21|4448.19|4447.59|4447.81|4447.21|123
1629109600000|2021-08-16 10:26:40|4447.94|4447.34|4447.94|4447.34|4447.94|4447.34|4447.69|4447.09|25
1629109610000|2021-08-16 10:26:50|4448.19|4447.59|4448.19|4447.59|4448.19|4447.59|4448.19|4447.59|80
1629109620000|2021-08-16 10:27:00|4448.44|4447.84|4448.19|4447.59|4448.44|4447.84|4448.19|4447.59|87
1629109630000|2021-08-16 10:27:10|4447.94|4447.34|4447.69|4447.09|4447.94|4447.34|4447.69|4447.09|84
1629109640000|2021-08-16 10:27:20|||||||||21
1629109650000|2021-08-16 10:27:30|4448.19|4447.59|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|236
1629109660000|2021-08-16 10:27:40|4448.69|4448.09|4448.44|4447.84|4449.06|4448.46|4448.44|4447.84|209
1629109670000|2021-08-16 10:27:50|4448.69|4448.09|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|71
1629109680000|2021-08-16 10:28:00|4448.44|4447.84|4448.69|4448.09|4448.81|4448.21|4448.44|4447.84|83
1629109690000|2021-08-16 10:28:10|4448.56|4447.96|4448.44|4447.84|4448.56|4447.96|4448.44|4447.84|16
1629109700000|2021-08-16 10:28:20|4448.56|4447.96|4448.69|4448.09|4448.69|4448.09|4448.44|4447.84|156
1629109710000|2021-08-16 10:28:30|4448.81|4448.21|4449.19|4448.59|4449.19|4448.59|4448.81|4448.21|32
1629109720000|2021-08-16 10:28:40|4449.31|4448.71|4449.44|4448.84|4449.44|4448.84|4449.19|4448.59|14
1629109730000|2021-08-16 10:28:50|4449.56|4448.96|4449.69|4449.09|4449.69|4449.09|4449.44|4448.84|35
1629109740000|2021-08-16 10:29:00|4449.44|4448.84|4449.94|4449.34|4450.06|4449.46|4449.44|4448.84|214
1629109750000|2021-08-16 10:29:10|4450.06|4449.46|4450.44|4449.84|4450.44|4449.84|4450.06|4449.46|37
1629109760000|2021-08-16 10:29:20|4450.19|4449.59|4450.44|4449.84|4450.44|4449.84|4450.19|4449.59|43
1629109770000|2021-08-16 10:29:30|4450.19|4449.59|4450.44|4449.84|4450.44|4449.84|4450.19|4449.59|33
1629109780000|2021-08-16 10:29:40|4450.31|4449.71|4450.19|4449.59|4450.44|4449.84|4450.19|4449.59|54
1629109790000|2021-08-16 10:29:50|4450.31|4449.71|4450.44|4449.84|4450.44|4449.84|4450.19|4449.59|25
1629109800000|2021-08-16 10:30:00|4450.31|4449.71|4450.69|4450.09|4450.69|4450.09|4450.06|4449.46|186
1629109810000|2021-08-16 10:30:10|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|75
1629109820000|2021-08-16 10:30:20|4451.19|4450.59|4451.06|4450.46|4451.19|4450.59|4450.94|4450.34|140
1629109830000|2021-08-16 10:30:30|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|27
1629109840000|2021-08-16 10:30:40|4450.69|4450.09|4450.69|4450.09|4450.69|4450.09|4450.56|4449.96|39
1629109850000|2021-08-16 10:30:50|||||||||7
1629109860000|2021-08-16 10:31:00|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.69|4450.09|48
1629109870000|2021-08-16 10:31:10|4451.19|4450.59|4450.94|4450.34|4451.19|4450.59|4450.94|4450.34|44
1629109880000|2021-08-16 10:31:20|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|13
1629109890000|2021-08-16 10:31:30|||||||||3
1629109900000|2021-08-16 10:31:40|4451.31|4450.71|4451.44|4450.84|4451.44|4450.84|4451.31|4450.71|55
1629109910000|2021-08-16 10:31:50|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|158
1629109920000|2021-08-16 10:32:00|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|43
1629109930000|2021-08-16 10:32:10|4451.31|4450.71|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|91
1629109940000|2021-08-16 10:32:20|4451.31|4450.71|4451.44|4450.84|4451.44|4450.84|4451.31|4450.71|138
1629109950000|2021-08-16 10:32:30|||||||||6
1629109960000|2021-08-16 10:32:40|||||||||13
1629109970000|2021-08-16 10:32:50|4451.69|4451.09|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|83
1629109980000|2021-08-16 10:33:00|4451.81|4451.21|4452.44|4451.84|4452.44|4451.84|4451.69|4451.09|162
1629109990000|2021-08-16 10:33:10|4452.69|4452.09|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|153
1629110000000|2021-08-16 10:33:20|4452.94|4452.34|4453.44|4452.84|4453.44|4452.84|4452.94|4452.34|128
1629110010000|2021-08-16 10:33:30|||||||||17
1629110020000|2021-08-16 10:33:40|4453.19|4452.59|4453.69|4453.09|4453.69|4453.09|4453.19|4452.59|167
1629110030000|2021-08-16 10:33:50|4453.56|4452.96|4453.44|4452.84|4453.56|4452.96|4453.44|4452.84|31
1629110040000|2021-08-16 10:34:00|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|33
1629110050000|2021-08-16 10:34:10|4453.44|4452.84|4453.44|4452.84|4453.69|4453.09|4453.44|4452.84|57
1629110060000|2021-08-16 10:34:20|4453.19|4452.59|4453.44|4452.84|4453.44|4452.84|4453.19|4452.59|62
1629110070000|2021-08-16 10:34:30|||||||||9
1629110080000|2021-08-16 10:34:40|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.19|4452.59|33
1629110090000|2021-08-16 10:34:50|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.19|4452.59|40
1629110100000|2021-08-16 10:35:00|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.19|4452.59|23
1629110110000|2021-08-16 10:35:10|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|4453.44|4452.84|118
1629110120000|2021-08-16 10:35:20|||||||||23
1629110130000|2021-08-16 10:35:30|4453.81|4453.21|4453.94|4453.34|4453.94|4453.34|4453.81|4453.21|68
1629110140000|2021-08-16 10:35:40|4453.69|4453.09|4454.19|4453.59|4454.19|4453.59|4453.69|4453.09|97
1629110150000|2021-08-16 10:35:50|4454.31|4453.71|4453.94|4453.34|4454.31|4453.71|4453.94|4453.34|80
1629110160000|2021-08-16 10:36:00|||||||||30
1629110170000|2021-08-16 10:36:10|4453.81|4453.21|4453.69|4453.09|4453.94|4453.34|4453.69|4453.09|28
1629110180000|2021-08-16 10:36:20|4453.56|4452.96|4453.69|4453.09|4453.69|4453.09|4453.56|4452.96|17
1629110190000|2021-08-16 10:36:30|4453.56|4452.96|4453.69|4453.09|4453.69|4453.09|4453.56|4452.96|27
1629110200000|2021-08-16 10:36:40|4453.44|4452.84|4453.56|4452.96|4453.69|4453.09|4453.44|4452.84|16
1629110210000|2021-08-16 10:36:50|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|4453.19|4452.59|39
1629110220000|2021-08-16 10:37:00|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.31|4452.71|37
1629110230000|2021-08-16 10:37:10|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|4453.44|4452.84|34
1629110240000|2021-08-16 10:37:20|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|37
1629110250000|2021-08-16 10:37:30|4453.81|4453.21|4453.69|4453.09|4453.81|4453.21|4453.44|4452.84|32
1629110260000|2021-08-16 10:37:40|4453.56|4452.96|4453.69|4453.09|4453.69|4453.09|4453.44|4452.84|23
1629110270000|2021-08-16 10:37:50|4453.56|4452.96|4453.69|4453.09|4453.69|4453.09|4453.44|4452.84|31
1629110280000|2021-08-16 10:38:00|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|18
1629110290000|2021-08-16 10:38:10|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|12
1629110300000|2021-08-16 10:38:20|||||||||4
1629110310000|2021-08-16 10:38:30|||||||||4
1629110320000|2021-08-16 10:38:40|||||||||4
1629110330000|2021-08-16 10:38:50|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|19
1629110340000|2021-08-16 10:39:00|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|17
1629110350000|2021-08-16 10:39:10|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|78
1629110360000|2021-08-16 10:39:20|4453.19|4452.59|4453.69|4453.09|4453.69|4453.09|4453.19|4452.59|64
1629110370000|2021-08-16 10:39:30|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|85
1629110380000|2021-08-16 10:39:40|4454.06|4453.46|4454.44|4453.84|4454.56|4453.96|4454.06|4453.46|173
1629110400000|2021-08-16 10:40:00|4454.69|4454.09|4454.44|4453.84|4454.69|4454.09|4454.44|4453.84|163
1629110410000|2021-08-16 10:40:10|4454.69|4454.09|4454.81|4454.21|4454.81|4454.21|4454.69|4454.09|60
1629110420000|2021-08-16 10:40:20|4454.69|4454.09|4454.44|4453.84|4454.69|4454.09|4454.44|4453.84|44
1629110430000|2021-08-16 10:40:30|4454.56|4453.96|4454.44|4453.84|4454.56|4453.96|4454.44|4453.84|10
1629110440000|2021-08-16 10:40:40|4454.69|4454.09|4454.44|4453.84|4454.69|4454.09|4454.44|4453.84|37
1629110450000|2021-08-16 10:40:50|||||||||2
1629110460000|2021-08-16 10:41:00|4454.69|4454.09|4454.44|4453.84|4454.69|4454.09|4454.44|4453.84|29
1629110470000|2021-08-16 10:41:10|4454.69|4454.09|4454.44|4453.84|4454.69|4454.09|4454.44|4453.84|29
1629110480000|2021-08-16 10:41:20|4454.69|4454.09|4454.69|4454.09|4454.94|4454.34|4454.44|4453.84|75
1629110490000|2021-08-16 10:41:30|4454.94|4454.34|4454.69|4454.09|4454.94|4454.34|4454.69|4454.09|18
1629110500000|2021-08-16 10:41:40|||||||||12
1629110510000|2021-08-16 10:41:50|4454.94|4454.34|4455.44|4454.84|4455.44|4454.84|4454.81|4454.21|213
1629110520000|2021-08-16 10:42:00|4455.19|4454.59|4455.19|4454.59|4455.44|4454.84|4455.19|4454.59|174
1629110530000|2021-08-16 10:42:10|4455.31|4454.71|4455.19|4454.59|4455.44|4454.84|4455.19|4454.59|69
1629110540000|2021-08-16 10:42:20|4454.94|4454.34|4455.19|4454.59|4455.19|4454.59|4454.94|4454.34|75
1629110550000|2021-08-16 10:42:30|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|76
1629110560000|2021-08-16 10:42:40|4455.06|4454.46|4455.69|4455.09|4456.19|4455.59|4455.06|4454.46|413
1629110570000|2021-08-16 10:42:50|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|103
1629110580000|2021-08-16 10:43:00|4456.06|4455.46|4455.94|4455.34|4456.06|4455.46|4455.94|4455.34|165
1629110590000|2021-08-16 10:43:10|4456.06|4455.46|4455.94|4455.34|4456.19|4455.59|4455.94|4455.34|61
1629110600000|2021-08-16 10:43:20|||||||||21
1629110610000|2021-08-16 10:43:30|4455.69|4455.09|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|49
1629110620000|2021-08-16 10:43:40|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|43
1629110630000|2021-08-16 10:43:50|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|34
1629110640000|2021-08-16 10:44:00|4455.56|4454.96|4455.56|4454.96|4455.69|4455.09|4455.56|4454.96|54
1629110650000|2021-08-16 10:44:10|4455.69|4455.09|4455.19|4454.59|4455.69|4455.09|4455.19|4454.59|205
1629110660000|2021-08-16 10:44:20|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|42
1629110670000|2021-08-16 10:44:30|||||||||2
1629110680000|2021-08-16 10:44:40|||||||||3
1629110690000|2021-08-16 10:44:50|4455.69|4455.09|4455.19|4454.59|4455.69|4455.09|4455.19|4454.59|154
1629110700000|2021-08-16 10:45:00|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|36
1629110720000|2021-08-16 10:45:20|4455.69|4455.09|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|86
1629110730000|2021-08-16 10:45:30|||||||||10
1629110740000|2021-08-16 10:45:40|||||||||2
1629110750000|2021-08-16 10:45:50|4455.69|4455.09|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|96
1629110760000|2021-08-16 10:46:00|4455.81|4455.21|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|45
1629110770000|2021-08-16 10:46:10|4455.81|4455.21|4455.94|4455.34|4455.94|4455.34|4455.69|4455.09|65
1629110780000|2021-08-16 10:46:20|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|82
1629110790000|2021-08-16 10:46:30|4455.31|4454.71|4455.69|4455.09|4455.69|4455.09|4455.31|4454.71|134
1629110800000|2021-08-16 10:46:40|4455.94|4455.34|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|56
1629110810000|2021-08-16 10:46:50|4455.81|4455.21|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|23
1629110820000|2021-08-16 10:47:00|4455.94|4455.34|4455.81|4455.21|4455.94|4455.34|4455.69|4455.09|61
1629110830000|2021-08-16 10:47:10|4455.69|4455.09|4455.69|4455.09|4455.81|4455.21|4455.69|4455.09|39
1629110840000|2021-08-16 10:47:20|4455.94|4455.34|4455.94|4455.34|4456.06|4455.46|4455.94|4455.34|66
1629110850000|2021-08-16 10:47:30|||||||||5
1629110860000|2021-08-16 10:47:40|4456.06|4455.46|4455.94|4455.34|4456.19|4455.59|4455.94|4455.34|36
1629110870000|2021-08-16 10:47:50|4455.81|4455.21|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|29
1629110880000|2021-08-16 10:48:00|4455.81|4455.21|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|16
1629110890000|2021-08-16 10:48:10|||||||||6
1629110900000|2021-08-16 10:48:20|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|4455.69|4455.09|30
1629110910000|2021-08-16 10:48:30|4455.81|4455.21|4455.94|4455.34|4456.19|4455.59|4455.81|4455.21|46
1629110920000|2021-08-16 10:48:40|4456.19|4455.59|4455.94|4455.34|4456.19|4455.59|4455.94|4455.34|23
1629110930000|2021-08-16 10:48:50|4456.06|4455.46|4456.44|4455.84|4456.94|4456.34|4456.06|4455.46|233
1629110940000|2021-08-16 10:49:00|4456.69|4456.09|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|107
1629110950000|2021-08-16 10:49:10|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|117
1629110960000|2021-08-16 10:49:20|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|172
1629110970000|2021-08-16 10:49:30|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|85
1629110980000|2021-08-16 10:49:40|4457.19|4456.59|4456.81|4456.21|4457.19|4456.59|4456.69|4456.09|139
1629110990000|2021-08-16 10:49:50|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|64
1629111000000|2021-08-16 10:50:00|4456.81|4456.21|4456.94|4456.34|4457.19|4456.59|4456.81|4456.21|93
1629111010000|2021-08-16 10:50:10|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|13
1629111020000|2021-08-16 10:50:20|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|61
1629111030000|2021-08-16 10:50:30|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.56|4455.96|106
1629111040000|2021-08-16 10:50:40|4456.81|4456.21|4457.44|4456.84|4457.44|4456.84|4456.81|4456.21|55
1629111050000|2021-08-16 10:50:50|||||||||99
1629111060000|2021-08-16 10:51:00|4457.56|4456.96|4457.56|4456.96|4457.94|4457.34|4457.56|4456.96|205
1629111070000|2021-08-16 10:51:10|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|141
1629111080000|2021-08-16 10:51:20|4457.56|4456.96|4457.06|4456.46|4457.69|4457.09|4456.94|4456.34|195
1629111090000|2021-08-16 10:51:30|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|87
1629111100000|2021-08-16 10:51:40|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|85
1629111110000|2021-08-16 10:51:50|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|109
1629111120000|2021-08-16 10:52:00|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|329
1629111130000|2021-08-16 10:52:10|||||||||92
1629111140000|2021-08-16 10:52:20|||||||||10
1629111150000|2021-08-16 10:52:30|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|99
1629111160000|2021-08-16 10:52:40|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|77
1629111170000|2021-08-16 10:52:50|4457.31|4456.71|4457.44|4456.84|4457.69|4457.09|4457.31|4456.71|144
1629111180000|2021-08-16 10:53:00|4457.69|4457.09|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|177
1629111190000|2021-08-16 10:53:10|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|102
1629111200000|2021-08-16 10:53:20|4457.56|4456.96|4457.94|4457.34|4457.94|4457.34|4457.56|4456.96|123
1629111210000|2021-08-16 10:53:30|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|62
1629111220000|2021-08-16 10:53:40|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|27
1629111230000|2021-08-16 10:53:50|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|87
1629111240000|2021-08-16 10:54:00|4458.19|4457.59|4458.44|4457.84|4458.69|4458.09|4458.19|4457.59|258
1629111250000|2021-08-16 10:54:10|4458.19|4457.59|4458.31|4457.71|4458.44|4457.84|4458.19|4457.59|63
1629111260000|2021-08-16 10:54:20|4458.44|4457.84|4457.94|4457.34|4458.44|4457.84|4457.94|4457.34|115
1629111270000|2021-08-16 10:54:30|||||||||29
1629111280000|2021-08-16 10:54:40|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|35
1629111290000|2021-08-16 10:54:50|||||||||24
1629111300000|2021-08-16 10:55:00|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|40
1629111310000|2021-08-16 10:55:10|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|105
1629111320000|2021-08-16 10:55:20|||||||||2
1629111330000|2021-08-16 10:55:30|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|53
1629111340000|2021-08-16 10:55:40|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|31
1629111350000|2021-08-16 10:55:50|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|21
1629111360000|2021-08-16 10:56:00|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|56
1629111370000|2021-08-16 10:56:10|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|10
1629111380000|2021-08-16 10:56:20|||||||||31
1629111390000|2021-08-16 10:56:30|||||||||14
1629111400000|2021-08-16 10:56:40|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|27
1629111410000|2021-08-16 10:56:50|||||||||11
1629111420000|2021-08-16 10:57:00|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|95
1629111430000|2021-08-16 10:57:10|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|72
1629111450000|2021-08-16 10:57:30|4458.19|4457.59|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|40
1629111460000|2021-08-16 10:57:40|4457.69|4457.09|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|45
1629111470000|2021-08-16 10:57:50|||||||||3
1629111480000|2021-08-16 10:58:00|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|84
1629111490000|2021-08-16 10:58:10|4457.31|4456.71|4457.44|4456.84|4457.69|4457.09|4457.31|4456.71|91
1629111500000|2021-08-16 10:58:20|||||||||1
1629111510000|2021-08-16 10:58:30|||||||||4
1629111530000|2021-08-16 10:58:50|||||||||2
1629111540000|2021-08-16 10:59:00|4457.69|4457.09|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|26
1629111550000|2021-08-16 10:59:10|||||||||4
1629111560000|2021-08-16 10:59:20|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|13
1629111570000|2021-08-16 10:59:30|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|52
1629111580000|2021-08-16 10:59:40|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|29
1629111590000|2021-08-16 10:59:50|4457.69|4457.09|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|61
1629111600000|2021-08-16 11:00:00|4457.94|4457.34|4458.94|4458.34|4458.94|4458.34|4457.94|4457.34|344
1629111610000|2021-08-16 11:00:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|69
1629111620000|2021-08-16 11:00:20|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|16
1629111630000|2021-08-16 11:00:30|||||||||2
1629111640000|2021-08-16 11:00:40|||||||||1
1629111650000|2021-08-16 11:00:50|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|21
1629111660000|2021-08-16 11:01:00|||||||||5
1629111670000|2021-08-16 11:01:10|4458.44|4457.84|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|72
1629111680000|2021-08-16 11:01:20|4458.94|4458.34|4459.19|4458.59|4459.19|4458.59|4458.69|4458.09|219
1629111690000|2021-08-16 11:01:30|4459.06|4458.46|4459.06|4458.46|4459.06|4458.46|4459.06|4458.46|10
1629111700000|2021-08-16 11:01:40|4458.94|4458.34|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|102
1629111710000|2021-08-16 11:01:50|4459.06|4458.46|4458.69|4458.09|4459.19|4458.59|4458.69|4458.09|215
1629111720000|2021-08-16 11:02:00|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|40
1629111730000|2021-08-16 11:02:10|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|48
1629111740000|2021-08-16 11:02:20|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|35
1629111750000|2021-08-16 11:02:30|4458.81|4458.21|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|43
1629111760000|2021-08-16 11:02:40|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|26
1629111770000|2021-08-16 11:02:50|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|27
1629111780000|2021-08-16 11:03:00|||||||||27
1629111790000|2021-08-16 11:03:10|4458.19|4457.59|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|41
1629111800000|2021-08-16 11:03:20|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|25
1629111810000|2021-08-16 11:03:30|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|48
1629111820000|2021-08-16 11:03:40|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|17
1629111830000|2021-08-16 11:03:50|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|15
1629111840000|2021-08-16 11:04:00|||||||||16
1629111850000|2021-08-16 11:04:10|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|69
1629111860000|2021-08-16 11:04:20|||||||||31
1629111890000|2021-08-16 11:04:50|||||||||22
1629111900000|2021-08-16 11:05:00|||||||||16
1629111910000|2021-08-16 11:05:10|4458.44|4457.84|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|26
1629111920000|2021-08-16 11:05:20|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|15
1629111940000|2021-08-16 11:05:40|||||||||33
1629111960000|2021-08-16 11:06:00|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|58
1629111970000|2021-08-16 11:06:10|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|36
1629111990000|2021-08-16 11:06:30|||||||||2
1629112010000|2021-08-16 11:06:50|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|17
1629112020000|2021-08-16 11:07:00|||||||||2
1629112040000|2021-08-16 11:07:20|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|64
1629112050000|2021-08-16 11:07:30|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|55
1629112060000|2021-08-16 11:07:40|||||||||2
1629112070000|2021-08-16 11:07:50|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|22
1629112080000|2021-08-16 11:08:00|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|70
1629112100000|2021-08-16 11:08:20|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|25
1629112110000|2021-08-16 11:08:30|||||||||16
1629112120000|2021-08-16 11:08:40|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|32
1629112130000|2021-08-16 11:08:50|||||||||171
1629112140000|2021-08-16 11:09:00|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|6
1629112150000|2021-08-16 11:09:10|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|10
1629112160000|2021-08-16 11:09:20|||||||||2
1629112170000|2021-08-16 11:09:30|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|11
1629112180000|2021-08-16 11:09:40|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|15
1629112190000|2021-08-16 11:09:50|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|13
1629112200000|2021-08-16 11:10:00|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|19
1629112210000|2021-08-16 11:10:10|4458.31|4457.71|4458.69|4458.09|4458.69|4458.09|4458.19|4457.59|53
1629112220000|2021-08-16 11:10:20|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|7
1629112230000|2021-08-16 11:10:30|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|24
1629112240000|2021-08-16 11:10:40|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|22
1629112250000|2021-08-16 11:10:50|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|31
1629112270000|2021-08-16 11:11:10|||||||||84
1629112280000|2021-08-16 11:11:20|||||||||4
1629112290000|2021-08-16 11:11:30|4458.06|4457.46|4458.06|4457.46|4458.19|4457.59|4458.06|4457.46|18
1629112300000|2021-08-16 11:11:40|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|2
1629112310000|2021-08-16 11:11:50|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|12
1629112320000|2021-08-16 11:12:00|||||||||26
1629112330000|2021-08-16 11:12:10|4458.19|4457.59|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|14
1629112340000|2021-08-16 11:12:20|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|52
1629112350000|2021-08-16 11:12:30|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|37
1629112370000|2021-08-16 11:12:50|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|143
1629112380000|2021-08-16 11:13:00|||||||||6
1629112390000|2021-08-16 11:13:10|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|78
1629112400000|2021-08-16 11:13:20|4458.19|4457.59|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|24
1629112410000|2021-08-16 11:13:30|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|70
1629112430000|2021-08-16 11:13:50|||||||||4
1629112450000|2021-08-16 11:14:10|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|100
1629112470000|2021-08-16 11:14:30|||||||||11
1629112480000|2021-08-16 11:14:40|||||||||2
1629112490000|2021-08-16 11:14:50|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|47
1629112500000|2021-08-16 11:15:00|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|43
1629112540000|2021-08-16 11:15:40|||||||||2
1629112550000|2021-08-16 11:15:50|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|353
1629112560000|2021-08-16 11:16:00|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|14
1629112570000|2021-08-16 11:16:10|4458.06|4457.46|4457.69|4457.09|4458.06|4457.46|4457.69|4457.09|120
1629112580000|2021-08-16 11:16:20|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|35
1629112590000|2021-08-16 11:16:30|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|73
1629112600000|2021-08-16 11:16:40|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|26
1629112610000|2021-08-16 11:16:50|||||||||1
1629112620000|2021-08-16 11:17:00|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|24
1629112630000|2021-08-16 11:17:10|4457.81|4457.21|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|40
1629112640000|2021-08-16 11:17:20|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|12
1629112650000|2021-08-16 11:17:30|4457.69|4457.09|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|11
1629112670000|2021-08-16 11:17:50|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|157
1629112680000|2021-08-16 11:18:00|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|65
1629112690000|2021-08-16 11:18:10|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|43
1629112700000|2021-08-16 11:18:20|||||||||45
1629112710000|2021-08-16 11:18:30|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|48
1629112720000|2021-08-16 11:18:40|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|17
1629112730000|2021-08-16 11:18:50|4457.06|4456.46|4456.69|4456.09|4457.19|4456.59|4456.69|4456.09|81
1629112740000|2021-08-16 11:19:00|4456.44|4455.84|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|105
1629112750000|2021-08-16 11:19:10|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|76
1629112760000|2021-08-16 11:19:20|4456.94|4456.34|4456.56|4455.96|4456.94|4456.34|4456.44|4455.84|108
1629112770000|2021-08-16 11:19:30|4456.69|4456.09|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|7
1629112780000|2021-08-16 11:19:40|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|32
1629112790000|2021-08-16 11:19:50|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|39
1629112800000|2021-08-16 11:20:00|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|27
1629112810000|2021-08-16 11:20:10|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|51
1629112820000|2021-08-16 11:20:20|||||||||18
1629112830000|2021-08-16 11:20:30|4456.19|4455.59|4456.44|4455.84|4456.69|4456.09|4456.19|4455.59|107
1629112840000|2021-08-16 11:20:40|4456.19|4455.59|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|40
1629112850000|2021-08-16 11:20:50|4456.31|4455.71|4456.19|4455.59|4456.31|4455.71|4456.19|4455.59|3
1629112860000|2021-08-16 11:21:00|4456.31|4455.71|4456.19|4455.59|4456.31|4455.71|4456.19|4455.59|16
1629112870000|2021-08-16 11:21:10|||||||||3
1629112880000|2021-08-16 11:21:20|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|17
1629112900000|2021-08-16 11:21:40|4456.19|4455.59|4456.19|4455.59|4456.44|4455.84|4456.19|4455.59|81
1629112910000|2021-08-16 11:21:50|||||||||1
1629112920000|2021-08-16 11:22:00|||||||||1
1629112930000|2021-08-16 11:22:10|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|27
1629112940000|2021-08-16 11:22:20|4455.69|4455.09|4456.44|4455.84|4456.44|4455.84|4455.69|4455.09|231
1629112950000|2021-08-16 11:22:30|||||||||5
1629112960000|2021-08-16 11:22:40|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|31
1629112970000|2021-08-16 11:22:50|4456.81|4456.21|4457.19|4456.59|4457.19|4456.59|4456.81|4456.21|128
1629112980000|2021-08-16 11:23:00|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|34
1629112990000|2021-08-16 11:23:10|||||||||3
1629113000000|2021-08-16 11:23:20|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|24
1629113010000|2021-08-16 11:23:30|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|47
1629113020000|2021-08-16 11:23:40|||||||||2
1629113040000|2021-08-16 11:24:00|||||||||1
1629113050000|2021-08-16 11:24:10|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|71
1629113060000|2021-08-16 11:24:20|||||||||1
1629113070000|2021-08-16 11:24:30|4456.69|4456.09|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|21
1629113080000|2021-08-16 11:24:40|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|15
1629113090000|2021-08-16 11:24:50|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|28
1629113100000|2021-08-16 11:25:00|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|8
1629113110000|2021-08-16 11:25:10|||||||||2
1629113120000|2021-08-16 11:25:20|||||||||15
1629113130000|2021-08-16 11:25:30|4456.44|4455.84|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|37
1629113140000|2021-08-16 11:25:40|4456.56|4455.96|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|32
1629113150000|2021-08-16 11:25:50|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|106
1629113160000|2021-08-16 11:26:00|4455.94|4455.34|4456.19|4455.59|4456.19|4455.59|4455.94|4455.34|146
1629113170000|2021-08-16 11:26:10|4456.44|4455.84|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|44
1629113180000|2021-08-16 11:26:20|||||||||6
1629113190000|2021-08-16 11:26:30|4456.69|4456.09|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|11
1629113200000|2021-08-16 11:26:40|4456.56|4455.96|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|17
1629113210000|2021-08-16 11:26:50|4456.56|4455.96|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|16
1629113220000|2021-08-16 11:27:00|4456.31|4455.71|4456.19|4455.59|4456.31|4455.71|4456.19|4455.59|34
1629113230000|2021-08-16 11:27:10|4456.31|4455.71|4456.19|4455.59|4456.44|4455.84|4456.19|4455.59|27
1629113240000|2021-08-16 11:27:20|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|9
1629113250000|2021-08-16 11:27:30|4456.31|4455.71|4456.19|4455.59|4456.31|4455.71|4456.19|4455.59|15
1629113270000|2021-08-16 11:27:50|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.31|4455.71|12
1629113280000|2021-08-16 11:28:00|4456.19|4455.59|4456.19|4455.59|4456.44|4455.84|4456.19|4455.59|26
1629113290000|2021-08-16 11:28:10|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|10
1629113300000|2021-08-16 11:28:20|||||||||4
1629113310000|2021-08-16 11:28:30|4455.69|4455.09|4456.19|4455.59|4456.19|4455.59|4455.69|4455.09|88
1629113320000|2021-08-16 11:28:40|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.31|4455.71|7
1629113330000|2021-08-16 11:28:50|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|16
1629113340000|2021-08-16 11:29:00|||||||||2
1629113360000|2021-08-16 11:29:20|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.31|4455.71|12
1629113380000|2021-08-16 11:29:40|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|66
1629113390000|2021-08-16 11:29:50|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|23
1629113400000|2021-08-16 11:30:00|4456.69|4456.09|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|37
1629113410000|2021-08-16 11:30:10|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|5
1629113420000|2021-08-16 11:30:20|||||||||10
1629113430000|2021-08-16 11:30:30|4456.56|4455.96|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|7
1629113450000|2021-08-16 11:30:50|||||||||1
1629113460000|2021-08-16 11:31:00|4456.31|4455.71|4456.19|4455.59|4456.31|4455.71|4456.19|4455.59|16
1629113470000|2021-08-16 11:31:10|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|42
1629113480000|2021-08-16 11:31:20|||||||||2
1629113490000|2021-08-16 11:31:30|4456.06|4455.46|4456.06|4455.46|4456.19|4455.59|4455.94|4455.34|56
1629113500000|2021-08-16 11:31:40|4455.94|4455.34|4456.44|4455.84|4456.44|4455.84|4455.94|4455.34|32
1629113510000|2021-08-16 11:31:50|4456.31|4455.71|4456.31|4455.71|4456.44|4455.84|4456.19|4455.59|16
1629113520000|2021-08-16 11:32:00|4456.19|4455.59|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|37
1629113530000|2021-08-16 11:32:10|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.31|4455.71|14
1629113550000|2021-08-16 11:32:30|4456.31|4455.71|4456.69|4456.09|4456.69|4456.09|4456.31|4455.71|101
1629113560000|2021-08-16 11:32:40|4456.56|4455.96|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|6
1629113570000|2021-08-16 11:32:50|4456.56|4455.96|4456.19|4455.59|4456.69|4456.09|4456.19|4455.59|16
1629113580000|2021-08-16 11:33:00|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|19
1629113590000|2021-08-16 11:33:10|||||||||2
1629113600000|2021-08-16 11:33:20|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|51
1629113620000|2021-08-16 11:33:40|||||||||1
1629113630000|2021-08-16 11:33:50|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|87
1629113640000|2021-08-16 11:34:00|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|19
1629113650000|2021-08-16 11:34:10|||||||||2
1629113660000|2021-08-16 11:34:20|||||||||51
1629113670000|2021-08-16 11:34:30|||||||||8
1629113680000|2021-08-16 11:34:40|4455.19|4454.59|4455.19|4454.59|4455.44|4454.84|4455.19|4454.59|60
1629113690000|2021-08-16 11:34:50|4455.06|4454.46|4454.94|4454.34|4455.06|4454.46|4454.69|4454.09|82
1629113700000|2021-08-16 11:35:00|4455.19|4454.59|4454.94|4454.34|4455.19|4454.59|4454.94|4454.34|76
1629113710000|2021-08-16 11:35:10|||||||||57
1629113720000|2021-08-16 11:35:20|4455.06|4454.46|4454.94|4454.34|4455.19|4454.59|4454.94|4454.34|43
1629113730000|2021-08-16 11:35:30|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|27
1629113740000|2021-08-16 11:35:40|||||||||7
1629113750000|2021-08-16 11:35:50|4454.44|4453.84|4454.94|4454.34|4454.94|4454.34|4454.44|4453.84|112
1629113760000|2021-08-16 11:36:00|4454.81|4454.21|4454.69|4454.09|4454.94|4454.34|4454.69|4454.09|28
1629113770000|2021-08-16 11:36:10|4454.56|4453.96|4454.69|4454.09|4454.69|4454.09|4454.56|4453.96|75
1629113780000|2021-08-16 11:36:20|4454.56|4453.96|4454.44|4453.84|4454.56|4453.96|4454.44|4453.84|58
1629113790000|2021-08-16 11:36:30|4454.69|4454.09|4454.44|4453.84|4454.69|4454.09|4454.44|4453.84|55
1629113800000|2021-08-16 11:36:40|4454.31|4453.71|4454.44|4453.84|4454.44|4453.84|4454.19|4453.59|79
1629113810000|2021-08-16 11:36:50|4454.31|4453.71|4454.69|4454.09|4454.69|4454.09|4454.31|4453.71|46
1629113820000|2021-08-16 11:37:00|4454.56|4453.96|4454.44|4453.84|4454.56|4453.96|4454.44|4453.84|14
1629113830000|2021-08-16 11:37:10|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|4454.44|4453.84|59
1629113840000|2021-08-16 11:37:20|4454.56|4453.96|4454.44|4453.84|4454.56|4453.96|4454.44|4453.84|21
1629113850000|2021-08-16 11:37:30|4454.31|4453.71|4454.19|4453.59|4454.31|4453.71|4454.19|4453.59|52
1629113860000|2021-08-16 11:37:40|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|44
1629113870000|2021-08-16 11:37:50|4453.81|4453.21|4453.94|4453.34|4453.94|4453.34|4453.81|4453.21|60
1629113880000|2021-08-16 11:38:00|4453.81|4453.21|4453.94|4453.34|4453.94|4453.34|4453.69|4453.09|45
1629113890000|2021-08-16 11:38:10|||||||||10
1629113900000|2021-08-16 11:38:20|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|31
1629113910000|2021-08-16 11:38:30|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|4454.19|4453.59|94
1629113920000|2021-08-16 11:38:40|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|33
1629113930000|2021-08-16 11:38:50|||||||||1
1629113940000|2021-08-16 11:39:00|4454.31|4453.71|4454.44|4453.84|4454.44|4453.84|4454.19|4453.59|30
1629113950000|2021-08-16 11:39:10|4454.56|4453.96|4454.69|4454.09|4454.69|4454.09|4454.56|4453.96|89
1629113960000|2021-08-16 11:39:20|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|26
1629113970000|2021-08-16 11:39:30|||||||||8
1629113980000|2021-08-16 11:39:40|||||||||3
1629113990000|2021-08-16 11:39:50|4454.19|4453.59|4454.44|4453.84|4454.44|4453.84|4454.19|4453.59|67
1629114000000|2021-08-16 11:40:00|4454.31|4453.71|4454.19|4453.59|4454.44|4453.84|4454.19|4453.59|86
1629114010000|2021-08-16 11:40:10|4454.06|4453.46|4453.94|4453.34|4454.06|4453.46|4453.94|4453.34|77
1629114020000|2021-08-16 11:40:20|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|29
1629114030000|2021-08-16 11:40:30|4454.06|4453.46|4454.19|4453.59|4454.19|4453.59|4453.94|4453.34|49
1629114040000|2021-08-16 11:40:40|4454.06|4453.46|4453.94|4453.34|4454.06|4453.46|4453.94|4453.34|11
1629114050000|2021-08-16 11:40:50|||||||||4
1629114060000|2021-08-16 11:41:00|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|22
1629114070000|2021-08-16 11:41:10|||||||||27
1629114080000|2021-08-16 11:41:20|4454.06|4453.46|4454.19|4453.59|4454.19|4453.59|4454.06|4453.46|20
1629114090000|2021-08-16 11:41:30|4454.06|4453.46|4453.94|4453.34|4454.06|4453.46|4453.94|4453.34|2
1629114100000|2021-08-16 11:41:40|4454.06|4453.46|4454.19|4453.59|4454.19|4453.59|4454.06|4453.46|59
1629114110000|2021-08-16 11:41:50|4453.94|4453.34|4454.19|4453.59|4454.19|4453.59|4453.94|4453.34|35
1629114120000|2021-08-16 11:42:00|||||||||11
1629114140000|2021-08-16 11:42:20|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|31
1629114150000|2021-08-16 11:42:30|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|18
1629114160000|2021-08-16 11:42:40|||||||||5
1629114170000|2021-08-16 11:42:50|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|60
1629114180000|2021-08-16 11:43:00|4453.31|4452.71|4453.19|4452.59|4453.44|4452.84|4452.94|4452.34|139
1629114190000|2021-08-16 11:43:10|4453.06|4452.46|4452.94|4452.34|4453.19|4452.59|4452.94|4452.34|179
1629114200000|2021-08-16 11:43:20|4453.19|4452.59|4453.69|4453.09|4453.69|4453.09|4453.19|4452.59|112
1629114210000|2021-08-16 11:43:30|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|43
1629114220000|2021-08-16 11:43:40|4453.56|4452.96|4453.69|4453.09|4453.69|4453.09|4453.56|4452.96|57
1629114230000|2021-08-16 11:43:50|4453.81|4453.21|4453.94|4453.34|4453.94|4453.34|4453.81|4453.21|82
1629114240000|2021-08-16 11:44:00|||||||||10
1629114250000|2021-08-16 11:44:10|||||||||1
1629114260000|2021-08-16 11:44:20|4454.06|4453.46|4454.06|4453.46|4454.19|4453.59|4454.06|4453.46|59
1629114270000|2021-08-16 11:44:30|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|30
1629114280000|2021-08-16 11:44:40|4454.31|4453.71|4454.19|4453.59|4454.44|4453.84|4454.19|4453.59|73
1629114290000|2021-08-16 11:44:50|4454.06|4453.46|4454.19|4453.59|4454.19|4453.59|4453.94|4453.34|140
1629114300000|2021-08-16 11:45:00|4454.06|4453.46|4454.19|4453.59|4454.19|4453.59|4454.06|4453.46|47
1629114310000|2021-08-16 11:45:10|||||||||4
1629114320000|2021-08-16 11:45:20|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|41
1629114330000|2021-08-16 11:45:30|4454.69|4454.09|4454.44|4453.84|4454.69|4454.09|4454.44|4453.84|44
1629114340000|2021-08-16 11:45:40|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|34
1629114350000|2021-08-16 11:45:50|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|4454.31|4453.71|28
1629114360000|2021-08-16 11:46:00|4454.19|4453.59|4454.44|4453.84|4454.44|4453.84|4454.19|4453.59|73
1629114370000|2021-08-16 11:46:10|||||||||9
1629114380000|2021-08-16 11:46:20|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|41
1629114390000|2021-08-16 11:46:30|4454.56|4453.96|4454.56|4453.96|4454.69|4454.09|4454.44|4453.84|164
1629114400000|2021-08-16 11:46:40|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|82
1629114410000|2021-08-16 11:46:50|4455.06|4454.46|4454.94|4454.34|4455.06|4454.46|4454.94|4454.34|152
1629114420000|2021-08-16 11:47:00|4454.69|4454.09|4454.94|4454.34|4454.94|4454.34|4454.69|4454.09|222
1629114430000|2021-08-16 11:47:10|||||||||46
1629114440000|2021-08-16 11:47:20|||||||||55
1629114450000|2021-08-16 11:47:30|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.81|4454.21|156
1629114460000|2021-08-16 11:47:40|||||||||18
1629114470000|2021-08-16 11:47:50|||||||||29
1629114480000|2021-08-16 11:48:00|4455.19|4454.59|4455.06|4454.46|4455.19|4454.59|4455.06|4454.46|149
1629114490000|2021-08-16 11:48:10|4455.19|4454.59|4454.94|4454.34|4455.19|4454.59|4454.94|4454.34|82
1629114500000|2021-08-16 11:48:20|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.81|4454.21|49
1629114510000|2021-08-16 11:48:30|||||||||17
1629114520000|2021-08-16 11:48:40|4455.06|4454.46|4454.94|4454.34|4455.19|4454.59|4454.94|4454.34|151
1629114530000|2021-08-16 11:48:50|4455.06|4454.46|4454.94|4454.34|4455.06|4454.46|4454.94|4454.34|105
1629114540000|2021-08-16 11:49:00|||||||||16
1629114550000|2021-08-16 11:49:10|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.06|4454.46|47
1629114570000|2021-08-16 11:49:30|||||||||2
1629114580000|2021-08-16 11:49:40|4455.44|4454.84|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|151
1629114590000|2021-08-16 11:49:50|4455.44|4454.84|4454.94|4454.34|4455.44|4454.84|4454.94|4454.34|389
1629114600000|2021-08-16 11:50:00|||||||||25
1629114610000|2021-08-16 11:50:10|||||||||52
1629114620000|2021-08-16 11:50:20|4455.06|4454.46|4455.19|4454.59|4455.19|4454.59|4455.06|4454.46|34
1629114630000|2021-08-16 11:50:30|||||||||31
1629114640000|2021-08-16 11:50:40|||||||||16
1629114650000|2021-08-16 11:50:50|4455.31|4454.71|4455.31|4454.71|4455.31|4454.71|4455.19|4454.59|5
1629114660000|2021-08-16 11:51:00|4455.19|4454.59|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|16
1629114670000|2021-08-16 11:51:10|||||||||5
1629114680000|2021-08-16 11:51:20|4455.31|4454.71|4454.94|4454.34|4455.31|4454.71|4454.94|4454.34|169
1629114690000|2021-08-16 11:51:30|4455.06|4454.46|4455.19|4454.59|4455.19|4454.59|4455.06|4454.46|8
1629114700000|2021-08-16 11:51:40|4455.06|4454.46|4455.19|4454.59|4455.44|4454.84|4455.06|4454.46|42
1629114710000|2021-08-16 11:51:50|4455.31|4454.71|4455.31|4454.71|4455.31|4454.71|4455.31|4454.71|22
1629114720000|2021-08-16 11:52:00|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|0
1629114730000|2021-08-16 11:52:10|||||||||1
1629114740000|2021-08-16 11:52:20|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|35
1629114750000|2021-08-16 11:52:30|4455.56|4454.96|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|36
1629114760000|2021-08-16 11:52:40|||||||||5
1629114770000|2021-08-16 11:52:50|||||||||22
1629114780000|2021-08-16 11:53:00|||||||||4
1629114800000|2021-08-16 11:53:20|||||||||10
1629114810000|2021-08-16 11:53:30|||||||||13
1629114820000|2021-08-16 11:53:40|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|30
1629114830000|2021-08-16 11:53:50|4455.06|4454.46|4455.19|4454.59|4455.19|4454.59|4455.06|4454.46|62
1629114840000|2021-08-16 11:54:00|||||||||6
1629114850000|2021-08-16 11:54:10|||||||||28
1629114870000|2021-08-16 11:54:30|||||||||19
1629114880000|2021-08-16 11:54:40|||||||||3
1629114890000|2021-08-16 11:54:50|4455.31|4454.71|4455.19|4454.59|4455.44|4454.84|4455.19|4454.59|59
1629114900000|2021-08-16 11:55:00|4455.31|4454.71|4455.19|4454.59|4455.44|4454.84|4455.19|4454.59|25
1629114910000|2021-08-16 11:55:10|4455.31|4454.71|4455.19|4454.59|4455.31|4454.71|4455.19|4454.59|1
1629114920000|2021-08-16 11:55:20|4455.31|4454.71|4455.19|4454.59|4455.44|4454.84|4455.19|4454.59|15
1629114930000|2021-08-16 11:55:30|4455.31|4454.71|4455.19|4454.59|4455.44|4454.84|4455.19|4454.59|7
1629114940000|2021-08-16 11:55:40|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.31|4454.71|34
1629114960000|2021-08-16 11:56:00|4455.19|4454.59|4455.19|4454.59|4455.31|4454.71|4455.19|4454.59|37
1629114970000|2021-08-16 11:56:10|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.31|4454.71|46
1629114980000|2021-08-16 11:56:20|4455.31|4454.71|4455.19|4454.59|4455.31|4454.71|4455.19|4454.59|16
1629115000000|2021-08-16 11:56:40|4455.44|4454.84|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|142
1629115010000|2021-08-16 11:56:50|||||||||3
1629115020000|2021-08-16 11:57:00|4455.44|4454.84|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|31
1629115030000|2021-08-16 11:57:10|||||||||25
1629115040000|2021-08-16 11:57:20|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|31
1629115050000|2021-08-16 11:57:30|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|44
1629115060000|2021-08-16 11:57:40|||||||||1
1629115070000|2021-08-16 11:57:50|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|5
1629115080000|2021-08-16 11:58:00|||||||||8
1629115090000|2021-08-16 11:58:10|||||||||22
1629115100000|2021-08-16 11:58:20|4455.69|4455.09|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|24
1629115110000|2021-08-16 11:58:30|||||||||2
1629115120000|2021-08-16 11:58:40|||||||||2
1629115130000|2021-08-16 11:58:50|||||||||2
1629115140000|2021-08-16 11:59:00|4455.19|4454.59|4454.94|4454.34|4455.19|4454.59|4454.94|4454.34|149
1629115150000|2021-08-16 11:59:10|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4454.94|4454.34|69
1629115160000|2021-08-16 11:59:20|4455.06|4454.46|4454.94|4454.34|4455.06|4454.46|4454.94|4454.34|18
1629115170000|2021-08-16 11:59:30|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|32
1629115190000|2021-08-16 11:59:50|||||||||2
1629115200000|2021-08-16 12:00:00|4455.31|4454.71|4455.19|4454.59|4455.31|4454.71|4455.19|4454.59|150
1629115210000|2021-08-16 12:00:10|4454.94|4454.34|4454.94|4454.34|4455.19|4454.59|4454.94|4454.34|158
1629115220000|2021-08-16 12:00:20|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|23
1629115230000|2021-08-16 12:00:30|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|28
1629115240000|2021-08-16 12:00:40|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|42
1629115250000|2021-08-16 12:00:50|4454.44|4453.84|4454.69|4454.09|4454.69|4454.09|4454.44|4453.84|54
1629115260000|2021-08-16 12:01:00|4454.56|4453.96|4454.69|4454.09|4454.69|4454.09|4454.44|4453.84|62
1629115270000|2021-08-16 12:01:10|4454.44|4453.84|4454.44|4453.84|4454.69|4454.09|4454.44|4453.84|70
1629115280000|2021-08-16 12:01:20|4454.31|4453.71|4454.19|4453.59|4454.31|4453.71|4454.19|4453.59|46
1629115290000|2021-08-16 12:01:30|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|73
1629115300000|2021-08-16 12:01:40|4453.69|4453.09|4452.69|4452.09|4453.69|4453.09|4452.69|4452.09|216
1629115310000|2021-08-16 12:01:50|4452.44|4451.84|4452.69|4452.09|4452.69|4452.09|4452.19|4451.59|522
1629115320000|2021-08-16 12:02:00|4452.44|4451.84|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|222
1629115330000|2021-08-16 12:02:10|4451.44|4450.84|4451.94|4451.34|4452.19|4451.59|4451.44|4450.84|380
1629115340000|2021-08-16 12:02:20|4451.81|4451.21|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|95
1629115350000|2021-08-16 12:02:30|4451.94|4451.34|4452.06|4451.46|4452.19|4451.59|4451.94|4451.34|163
1629115360000|2021-08-16 12:02:40|4452.19|4451.59|4451.44|4450.84|4452.19|4451.59|4451.44|4450.84|134
1629115370000|2021-08-16 12:02:50|4451.69|4451.09|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|188
1629115380000|2021-08-16 12:03:00|4451.19|4450.59|4450.94|4450.34|4451.19|4450.59|4450.69|4450.09|295
1629115390000|2021-08-16 12:03:10|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|150
1629115400000|2021-08-16 12:03:20|4451.44|4450.84|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|158
1629115410000|2021-08-16 12:03:30|4451.31|4450.71|4451.69|4451.09|4451.69|4451.09|4451.19|4450.59|214
1629115420000|2021-08-16 12:03:40|4451.44|4450.84|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|50
1629115430000|2021-08-16 12:03:50|4451.56|4450.96|4451.94|4451.34|4451.94|4451.34|4451.44|4450.84|54
1629115440000|2021-08-16 12:04:00|4451.69|4451.09|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|69
1629115450000|2021-08-16 12:04:10|4451.81|4451.21|4451.69|4451.09|4451.81|4451.21|4451.44|4450.84|116
1629115460000|2021-08-16 12:04:20|4451.94|4451.34|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|52
1629115470000|2021-08-16 12:04:30|4451.44|4450.84|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|83
1629115480000|2021-08-16 12:04:40|4451.44|4450.84|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|182
1629115490000|2021-08-16 12:04:50|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.19|4450.59|91
1629115500000|2021-08-16 12:05:00|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|38
1629115510000|2021-08-16 12:05:10|4451.44|4450.84|4451.19|4450.59|4451.44|4450.84|4450.94|4450.34|211
1629115520000|2021-08-16 12:05:20|4450.94|4450.34|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|90
1629115530000|2021-08-16 12:05:30|4451.31|4450.71|4451.44|4450.84|4451.44|4450.84|4451.31|4450.71|123
1629115540000|2021-08-16 12:05:40|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|12
1629115550000|2021-08-16 12:05:50|4451.44|4450.84|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|28
1629115560000|2021-08-16 12:06:00|4451.06|4450.46|4450.94|4450.34|4451.06|4450.46|4450.81|4450.21|134
1629115570000|2021-08-16 12:06:10|4450.69|4450.09|4450.69|4450.09|4450.94|4450.34|4450.69|4450.09|167
1629115580000|2021-08-16 12:06:20|||||||||75
1629115590000|2021-08-16 12:06:30|4450.44|4449.84|4450.69|4450.09|4450.69|4450.09|4450.44|4449.84|108
1629115600000|2021-08-16 12:06:40|4450.94|4450.34|4451.44|4450.84|4451.44|4450.84|4450.94|4450.34|236
1629115610000|2021-08-16 12:06:50|4451.19|4450.59|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|116
1629115620000|2021-08-16 12:07:00|4450.94|4450.34|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|93
1629115630000|2021-08-16 12:07:10|||||||||32
1629115640000|2021-08-16 12:07:20|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|39
1629115650000|2021-08-16 12:07:30|||||||||4
1629115660000|2021-08-16 12:07:40|4451.56|4450.96|4451.69|4451.09|4451.69|4451.09|4451.56|4450.96|48
1629115670000|2021-08-16 12:07:50|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|84
1629115680000|2021-08-16 12:08:00|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4452.06|4451.46|126
1629115690000|2021-08-16 12:08:10|||||||||19
1629115700000|2021-08-16 12:08:20|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|107
1629115710000|2021-08-16 12:08:30|||||||||8
1629115720000|2021-08-16 12:08:40|4451.56|4450.96|4451.44|4450.84|4451.56|4450.96|4451.44|4450.84|40
1629115730000|2021-08-16 12:08:50|4451.19|4450.59|4451.44|4450.84|4451.44|4450.84|4451.19|4450.59|97
1629115740000|2021-08-16 12:09:00|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|67
1629115750000|2021-08-16 12:09:10|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|29
1629115760000|2021-08-16 12:09:20|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|113
1629115770000|2021-08-16 12:09:30|4451.44|4450.84|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|21
1629115780000|2021-08-16 12:09:40|||||||||37
1629115790000|2021-08-16 12:09:50|||||||||23
1629115800000|2021-08-16 12:10:00|4451.56|4450.96|4451.44|4450.84|4451.56|4450.96|4451.44|4450.84|51
1629115810000|2021-08-16 12:10:10|4451.69|4451.09|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|63
1629115820000|2021-08-16 12:10:20|4451.56|4450.96|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|74
1629115830000|2021-08-16 12:10:30|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|58
1629115840000|2021-08-16 12:10:40|4451.69|4451.09|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|85
1629115850000|2021-08-16 12:10:50|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|27
1629115860000|2021-08-16 12:11:00|||||||||11
1629115870000|2021-08-16 12:11:10|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.06|4451.46|172
1629115880000|2021-08-16 12:11:20|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|52
1629115890000|2021-08-16 12:11:30|||||||||9
1629115900000|2021-08-16 12:11:40|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|153
1629115910000|2021-08-16 12:11:50|4452.56|4451.96|4452.69|4452.09|4452.69|4452.09|4452.56|4451.96|28
1629115920000|2021-08-16 12:12:00|4452.81|4452.21|4452.94|4452.34|4452.94|4452.34|4452.69|4452.09|46
1629115930000|2021-08-16 12:12:10|||||||||5
1629115940000|2021-08-16 12:12:20|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|4452.94|4452.34|73
1629115950000|2021-08-16 12:12:30|4453.06|4452.46|4452.94|4452.34|4453.19|4452.59|4452.94|4452.34|37
1629115960000|2021-08-16 12:12:40|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|27
1629115970000|2021-08-16 12:12:50|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|34
1629115980000|2021-08-16 12:13:00|4453.06|4452.46|4452.94|4452.34|4453.19|4452.59|4452.94|4452.34|34
1629115990000|2021-08-16 12:13:10|||||||||5
1629116000000|2021-08-16 12:13:20|||||||||4
1629116010000|2021-08-16 12:13:30|4452.69|4452.09|4452.94|4452.34|4452.94|4452.34|4452.69|4452.09|160
1629116020000|2021-08-16 12:13:40|4452.81|4452.21|4452.94|4452.34|4453.19|4452.59|4452.81|4452.21|44
1629116030000|2021-08-16 12:13:50|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|44
1629116040000|2021-08-16 12:14:00|4452.81|4452.21|4452.94|4452.34|4452.94|4452.34|4452.81|4452.21|18
1629116060000|2021-08-16 12:14:20|||||||||1
1629116070000|2021-08-16 12:14:30|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|16
1629116080000|2021-08-16 12:14:40|4452.94|4452.34|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|96
1629116090000|2021-08-16 12:14:50|||||||||33
1629116100000|2021-08-16 12:15:00|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|27
1629116110000|2021-08-16 12:15:10|4452.31|4451.71|4452.44|4451.84|4452.44|4451.84|4452.31|4451.71|44
1629116120000|2021-08-16 12:15:20|||||||||9
1629116130000|2021-08-16 12:15:30|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|46
1629116140000|2021-08-16 12:15:40|4451.94|4451.34|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|110
1629116150000|2021-08-16 12:15:50|4452.44|4451.84|4452.69|4452.09|4452.69|4452.09|4452.44|4451.84|20
1629116160000|2021-08-16 12:16:00|4452.56|4451.96|4452.19|4451.59|4452.56|4451.96|4452.06|4451.46|164
1629116170000|2021-08-16 12:16:10|4451.94|4451.34|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|86
1629116180000|2021-08-16 12:16:20|4452.06|4451.46|4451.94|4451.34|4452.19|4451.59|4451.94|4451.34|24
1629116190000|2021-08-16 12:16:30|||||||||18
1629116200000|2021-08-16 12:16:40|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|49
1629116210000|2021-08-16 12:16:50|||||||||36
1629116220000|2021-08-16 12:17:00|4452.06|4451.46|4451.69|4451.09|4452.06|4451.46|4451.69|4451.09|90
1629116230000|2021-08-16 12:17:10|4451.44|4450.84|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|82
1629116240000|2021-08-16 12:17:20|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|58
1629116250000|2021-08-16 12:17:30|4451.19|4450.59|4451.44|4450.84|4451.44|4450.84|4451.19|4450.59|86
1629116260000|2021-08-16 12:17:40|||||||||4
1629116270000|2021-08-16 12:17:50|4451.56|4450.96|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|64
1629116280000|2021-08-16 12:18:00|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|22
1629116290000|2021-08-16 12:18:10|||||||||83
1629116300000|2021-08-16 12:18:20|4450.94|4450.34|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|162
1629116310000|2021-08-16 12:18:30|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|26
1629116320000|2021-08-16 12:18:40|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|93
1629116330000|2021-08-16 12:18:50|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|36
1629116340000|2021-08-16 12:19:00|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|122
1629116360000|2021-08-16 12:19:20|4450.94|4450.34|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|155
1629116370000|2021-08-16 12:19:30|||||||||8
1629116380000|2021-08-16 12:19:40|4451.44|4450.84|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|53
1629116390000|2021-08-16 12:19:50|4451.56|4450.96|4451.19|4450.59|4451.56|4450.96|4451.19|4450.59|48
1629116400000|2021-08-16 12:20:00|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|102
1629116410000|2021-08-16 12:20:10|4451.44|4450.84|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|39
1629116420000|2021-08-16 12:20:20|||||||||2
1629116430000|2021-08-16 12:20:30|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|153
1629116440000|2021-08-16 12:20:40|4451.06|4450.46|4451.69|4451.09|4451.69|4451.09|4451.06|4450.46|97
1629116450000|2021-08-16 12:20:50|4451.56|4450.96|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|36
1629116460000|2021-08-16 12:21:00|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|107
1629116470000|2021-08-16 12:21:10|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|67
1629116480000|2021-08-16 12:21:20|||||||||1
1629116490000|2021-08-16 12:21:30|4451.44|4450.84|4451.44|4450.84|4451.69|4451.09|4451.19|4450.59|101
1629116500000|2021-08-16 12:21:40|||||||||38
1629116520000|2021-08-16 12:22:00|4451.31|4450.71|4451.06|4450.46|4451.31|4450.71|4450.94|4450.34|146
1629116530000|2021-08-16 12:22:10|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|50
1629116540000|2021-08-16 12:22:20|4451.44|4450.84|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|109
1629116550000|2021-08-16 12:22:30|4451.31|4450.71|4451.69|4451.09|4451.69|4451.09|4451.31|4450.71|37
1629116560000|2021-08-16 12:22:40|4451.94|4451.34|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|27
1629116570000|2021-08-16 12:22:50|4451.94|4451.34|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|13
1629116580000|2021-08-16 12:23:00|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|10
1629116590000|2021-08-16 12:23:10|||||||||6
1629116600000|2021-08-16 12:23:20|4452.06|4451.46|4451.94|4451.34|4452.06|4451.46|4451.94|4451.34|51
1629116610000|2021-08-16 12:23:30|4451.81|4451.21|4451.44|4450.84|4451.81|4451.21|4451.44|4450.84|50
1629116620000|2021-08-16 12:23:40|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|23
1629116630000|2021-08-16 12:23:50|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|45
1629116640000|2021-08-16 12:24:00|4451.19|4450.59|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|65
1629116650000|2021-08-16 12:24:10|||||||||2
1629116660000|2021-08-16 12:24:20|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|17
1629116670000|2021-08-16 12:24:30|||||||||1
1629116680000|2021-08-16 12:24:40|4451.56|4450.96|4451.69|4451.09|4451.69|4451.09|4451.56|4450.96|47
1629116690000|2021-08-16 12:24:50|4451.56|4450.96|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|6
1629116700000|2021-08-16 12:25:00|4451.19|4450.59|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|62
1629116710000|2021-08-16 12:25:10|||||||||7
1629116720000|2021-08-16 12:25:20|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|15
1629116730000|2021-08-16 12:25:30|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|23
1629116740000|2021-08-16 12:25:40|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|74
1629116750000|2021-08-16 12:25:50|4451.06|4450.46|4451.69|4451.09|4451.69|4451.09|4451.06|4450.46|70
1629116760000|2021-08-16 12:26:00|||||||||9
1629116770000|2021-08-16 12:26:10|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|62
1629116780000|2021-08-16 12:26:20|||||||||94
1629116790000|2021-08-16 12:26:30|4451.69|4451.09|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|66
1629116800000|2021-08-16 12:26:40|4451.69|4451.09|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|33
1629116810000|2021-08-16 12:26:50|||||||||3
1629116820000|2021-08-16 12:27:00|4451.19|4450.59|4451.44|4450.84|4451.44|4450.84|4451.19|4450.59|35
1629116840000|2021-08-16 12:27:20|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|49
1629116850000|2021-08-16 12:27:30|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|25
1629116860000|2021-08-16 12:27:40|4451.69|4451.09|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|27
1629116870000|2021-08-16 12:27:50|||||||||1
1629116880000|2021-08-16 12:28:00|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|40
1629116890000|2021-08-16 12:28:10|||||||||121
1629116900000|2021-08-16 12:28:20|4450.94|4450.34|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|44
1629116910000|2021-08-16 12:28:30|||||||||2
1629116920000|2021-08-16 12:28:40|||||||||2
1629116930000|2021-08-16 12:28:50|||||||||48
1629116940000|2021-08-16 12:29:00|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|24
1629116950000|2021-08-16 12:29:10|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|123
1629116960000|2021-08-16 12:29:20|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.31|4450.71|48
1629116980000|2021-08-16 12:29:40|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|94
1629116990000|2021-08-16 12:29:50|4451.81|4451.21|4452.19|4451.59|4452.19|4451.59|4451.81|4451.21|104
1629117000000|2021-08-16 12:30:00|4451.94|4451.34|4451.44|4450.84|4452.19|4451.59|4451.44|4450.84|496
1629117010000|2021-08-16 12:30:10|||||||||8
1629117020000|2021-08-16 12:30:20|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|231
1629117030000|2021-08-16 12:30:30|4451.81|4451.21|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|79
1629117040000|2021-08-16 12:30:40|4451.94|4451.34|4452.69|4452.09|4452.69|4452.09|4451.94|4451.34|234
1629117050000|2021-08-16 12:30:50|4452.94|4452.34|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|91
1629117060000|2021-08-16 12:31:00|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|167
1629117070000|2021-08-16 12:31:10|4452.31|4451.71|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|89
1629117080000|2021-08-16 12:31:20|4452.69|4452.09|4452.94|4452.34|4452.94|4452.34|4452.69|4452.09|177
1629117090000|2021-08-16 12:31:30|4453.19|4452.59|4453.44|4452.84|4453.44|4452.84|4453.19|4452.59|161
1629117100000|2021-08-16 12:31:40|||||||||185
1629117110000|2021-08-16 12:31:50|4453.19|4452.59|4452.94|4452.34|4453.44|4452.84|4452.94|4452.34|440
1629117120000|2021-08-16 12:32:00|4452.69|4452.09|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|92
1629117130000|2021-08-16 12:32:10|4452.44|4451.84|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|209
1629117140000|2021-08-16 12:32:20|4452.06|4451.46|4452.69|4452.09|4452.69|4452.09|4451.94|4451.34|196
1629117150000|2021-08-16 12:32:30|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|48
1629117160000|2021-08-16 12:32:40|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|77
1629117170000|2021-08-16 12:32:50|||||||||7
1629117180000|2021-08-16 12:33:00|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|82
1629117190000|2021-08-16 12:33:10|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|28
1629117200000|2021-08-16 12:33:20|4452.44|4451.84|4451.94|4451.34|4452.44|4451.84|4451.94|4451.34|210
1629117210000|2021-08-16 12:33:30|4451.69|4451.09|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|113
1629117220000|2021-08-16 12:33:40|4451.69|4451.09|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|71
1629117230000|2021-08-16 12:33:50|4452.19|4451.59|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|115
1629117240000|2021-08-16 12:34:00|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|53
1629117250000|2021-08-16 12:34:10|4451.94|4451.34|4451.94|4451.34|4452.19|4451.59|4451.94|4451.34|74
1629117260000|2021-08-16 12:34:20|4451.69|4451.09|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|114
1629117270000|2021-08-16 12:34:30|4451.56|4450.96|4451.94|4451.34|4451.94|4451.34|4451.44|4450.84|121
1629117280000|2021-08-16 12:34:40|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|177
1629117290000|2021-08-16 12:34:50|4451.94|4451.34|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|295
1629117300000|2021-08-16 12:35:00|||||||||6
1629117310000|2021-08-16 12:35:10|||||||||12
1629117320000|2021-08-16 12:35:20|||||||||53
1629117330000|2021-08-16 12:35:30|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|88
1629117340000|2021-08-16 12:35:40|4452.19|4451.59|4451.69|4451.09|4452.44|4451.84|4451.69|4451.09|343
1629117350000|2021-08-16 12:35:50|||||||||2
1629117360000|2021-08-16 12:36:00|4451.81|4451.21|4451.69|4451.09|4451.81|4451.21|4451.69|4451.09|16
1629117370000|2021-08-16 12:36:10|4451.56|4450.96|4451.44|4450.84|4451.56|4450.96|4451.44|4450.84|51
1629117380000|2021-08-16 12:36:20|4451.56|4450.96|4451.69|4451.09|4451.69|4451.09|4451.56|4450.96|39
1629117390000|2021-08-16 12:36:30|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|15
1629117400000|2021-08-16 12:36:40|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|19
1629117410000|2021-08-16 12:36:50|||||||||27
1629117420000|2021-08-16 12:37:00|||||||||1
1629117430000|2021-08-16 12:37:10|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|36
1629117440000|2021-08-16 12:37:20|4451.19|4450.59|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|165
1629117450000|2021-08-16 12:37:30|4451.31|4450.71|4451.44|4450.84|4451.44|4450.84|4451.31|4450.71|12
1629117460000|2021-08-16 12:37:40|||||||||20
1629117470000|2021-08-16 12:37:50|4451.56|4450.96|4451.69|4451.09|4451.69|4451.09|4451.56|4450.96|42
1629117480000|2021-08-16 12:38:00|4451.44|4450.84|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|103
1629117490000|2021-08-16 12:38:10|||||||||27
1629117500000|2021-08-16 12:38:20|4451.56|4450.96|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|115
1629117510000|2021-08-16 12:38:30|||||||||13
1629117520000|2021-08-16 12:38:40|4451.69|4451.09|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|25
1629117530000|2021-08-16 12:38:50|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|134
1629117540000|2021-08-16 12:39:00|||||||||55
1629117550000|2021-08-16 12:39:10|||||||||32
1629117560000|2021-08-16 12:39:20|4451.94|4451.34|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|66
1629117570000|2021-08-16 12:39:30|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|67
1629117580000|2021-08-16 12:39:40|||||||||1
1629117590000|2021-08-16 12:39:50|4452.31|4451.71|4452.44|4451.84|4452.44|4451.84|4452.31|4451.71|27
1629117600000|2021-08-16 12:40:00|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|61
1629117610000|2021-08-16 12:40:10|4452.56|4451.96|4452.44|4451.84|4452.56|4451.96|4452.44|4451.84|47
1629117620000|2021-08-16 12:40:20|4452.69|4452.09|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|59
1629117630000|2021-08-16 12:40:30|||||||||3
1629117640000|2021-08-16 12:40:40|4452.81|4452.21|4453.44|4452.84|4453.44|4452.84|4452.81|4452.21|92
1629117650000|2021-08-16 12:40:50|4453.19|4452.59|4453.44|4452.84|4453.44|4452.84|4453.19|4452.59|89
1629117660000|2021-08-16 12:41:00|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.31|4452.71|48
1629117670000|2021-08-16 12:41:10|4453.69|4453.09|4453.69|4453.09|4453.81|4453.21|4453.69|4453.09|112
1629117680000|2021-08-16 12:41:20|||||||||74
1629117690000|2021-08-16 12:41:30|4453.94|4453.34|4454.19|4453.59|4454.19|4453.59|4453.94|4453.34|127
1629117700000|2021-08-16 12:41:40|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|187
1629117710000|2021-08-16 12:41:50|4454.19|4453.59|4453.94|4453.34|4454.19|4453.59|4453.94|4453.34|166
1629117720000|2021-08-16 12:42:00|||||||||46
1629117730000|2021-08-16 12:42:10|4454.06|4453.46|4453.94|4453.34|4454.19|4453.59|4453.94|4453.34|31
1629117740000|2021-08-16 12:42:20|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|176
1629117750000|2021-08-16 12:42:30|4453.81|4453.21|4453.94|4453.34|4453.94|4453.34|4453.69|4453.09|66
1629117760000|2021-08-16 12:42:40|4454.19|4453.59|4453.94|4453.34|4454.19|4453.59|4453.94|4453.34|31
1629117770000|2021-08-16 12:42:50|||||||||13
1629117780000|2021-08-16 12:43:00|4453.69|4453.09|4453.94|4453.34|4453.94|4453.34|4453.69|4453.09|66
1629117790000|2021-08-16 12:43:10|4453.69|4453.09|4453.94|4453.34|4453.94|4453.34|4453.69|4453.09|53
1629117800000|2021-08-16 12:43:20|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|30
1629117810000|2021-08-16 12:43:30|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|25
1629117820000|2021-08-16 12:43:40|4453.81|4453.21|4453.44|4452.84|4453.81|4453.21|4453.44|4452.84|175
1629117830000|2021-08-16 12:43:50|4453.69|4453.09|4453.44|4452.84|4453.69|4453.09|4453.44|4452.84|252
1629117840000|2021-08-16 12:44:00|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.19|4452.59|67
1629117850000|2021-08-16 12:44:10|4453.31|4452.71|4452.94|4452.34|4453.31|4452.71|4452.94|4452.34|173
1629117860000|2021-08-16 12:44:20|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|4453.06|4452.46|28
1629117870000|2021-08-16 12:44:30|||||||||3
1629117880000|2021-08-16 12:44:40|||||||||9
1629117890000|2021-08-16 12:44:50|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|16
1629117900000|2021-08-16 12:45:00|4453.06|4452.46|4453.19|4452.59|4453.19|4452.59|4452.94|4452.34|39
1629117910000|2021-08-16 12:45:10|4453.06|4452.46|4452.94|4452.34|4453.06|4452.46|4452.94|4452.34|26
1629117920000|2021-08-16 12:45:20|4453.06|4452.46|4453.44|4452.84|4453.44|4452.84|4453.06|4452.46|26
1629117930000|2021-08-16 12:45:30|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.31|4452.71|51
1629117940000|2021-08-16 12:45:40|4453.56|4452.96|4454.19|4453.59|4454.19|4453.59|4453.56|4452.96|200
1629117950000|2021-08-16 12:45:50|||||||||27
1629117960000|2021-08-16 12:46:00|4453.94|4453.34|4453.94|4453.34|4454.19|4453.59|4453.94|4453.34|90
1629117970000|2021-08-16 12:46:10|||||||||2
1629117980000|2021-08-16 12:46:20|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|28
1629117990000|2021-08-16 12:46:30|4453.56|4452.96|4453.69|4453.09|4453.69|4453.09|4453.56|4452.96|36
1629118000000|2021-08-16 12:46:40|||||||||2
1629118010000|2021-08-16 12:46:50|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|86
1629118020000|2021-08-16 12:47:00|4453.56|4452.96|4453.69|4453.09|4453.69|4453.09|4453.44|4452.84|54
1629118030000|2021-08-16 12:47:10|4453.44|4452.84|4453.44|4452.84|4453.69|4453.09|4453.44|4452.84|59
1629118040000|2021-08-16 12:47:20|4453.56|4452.96|4453.69|4453.09|4453.69|4453.09|4453.56|4452.96|20
1629118050000|2021-08-16 12:47:30|4453.56|4452.96|4453.69|4453.09|4453.69|4453.09|4453.44|4452.84|89
1629118060000|2021-08-16 12:47:40|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|33
1629118070000|2021-08-16 12:47:50|||||||||6
1629118080000|2021-08-16 12:48:00|||||||||1
1629118090000|2021-08-16 12:48:10|||||||||34
1629118100000|2021-08-16 12:48:20|4453.31|4452.71|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|58
1629118110000|2021-08-16 12:48:30|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|4453.19|4452.59|25
1629118120000|2021-08-16 12:48:40|||||||||47
1629118140000|2021-08-16 12:49:00|4453.31|4452.71|4453.19|4452.59|4453.31|4452.71|4453.19|4452.59|73
1629118150000|2021-08-16 12:49:10|4453.31|4452.71|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|29
1629118160000|2021-08-16 12:49:20|||||||||20
1629118170000|2021-08-16 12:49:30|||||||||3
1629118180000|2021-08-16 12:49:40|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|11
1629118190000|2021-08-16 12:49:50|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|132
1629118200000|2021-08-16 12:50:00|||||||||5
1629118210000|2021-08-16 12:50:10|4453.44|4452.84|4453.44|4452.84|4453.69|4453.09|4453.44|4452.84|68
1629118220000|2021-08-16 12:50:20|4453.56|4452.96|4453.69|4453.09|4453.69|4453.09|4453.56|4452.96|2
1629118230000|2021-08-16 12:50:30|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|42
1629118240000|2021-08-16 12:50:40|4453.81|4453.21|4453.69|4453.09|4453.81|4453.21|4453.69|4453.09|88
1629118260000|2021-08-16 12:51:00|4453.44|4452.84|4453.69|4453.09|4453.69|4453.09|4453.44|4452.84|41
1629118270000|2021-08-16 12:51:10|4453.56|4452.96|4453.44|4452.84|4453.56|4452.96|4453.44|4452.84|35
1629118280000|2021-08-16 12:51:20|||||||||9
1629118300000|2021-08-16 12:51:40|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|22
1629118310000|2021-08-16 12:51:50|4453.81|4453.21|4453.69|4453.09|4453.81|4453.21|4453.69|4453.09|21
1629118320000|2021-08-16 12:52:00|4453.81|4453.21|4453.94|4453.34|4453.94|4453.34|4453.81|4453.21|26
1629118340000|2021-08-16 12:52:20|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|33
1629118350000|2021-08-16 12:52:30|4453.94|4453.34|4453.69|4453.09|4453.94|4453.34|4453.69|4453.09|148
1629118360000|2021-08-16 12:52:40|4453.81|4453.21|4453.94|4453.34|4453.94|4453.34|4453.81|4453.21|8
1629118380000|2021-08-16 12:53:00|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|23
1629118400000|2021-08-16 12:53:20|4453.56|4452.96|4453.69|4453.09|4453.69|4453.09|4453.56|4452.96|77
1629118410000|2021-08-16 12:53:30|||||||||11
1629118420000|2021-08-16 12:53:40|||||||||12
1629118440000|2021-08-16 12:54:00|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|4453.06|4452.46|146
1629118450000|2021-08-16 12:54:10|||||||||37
1629118460000|2021-08-16 12:54:20|4453.06|4452.46|4452.94|4452.34|4453.06|4452.46|4452.94|4452.34|12
1629118470000|2021-08-16 12:54:30|4453.06|4452.46|4452.94|4452.34|4453.19|4452.59|4452.94|4452.34|38
1629118480000|2021-08-16 12:54:40|||||||||7
1629118490000|2021-08-16 12:54:50|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|33
1629118500000|2021-08-16 12:55:00|||||||||13
1629118510000|2021-08-16 12:55:10|4452.56|4451.96|4452.44|4451.84|4452.56|4451.96|4452.44|4451.84|33
1629118520000|2021-08-16 12:55:20|4452.69|4452.09|4452.44|4451.84|4452.69|4452.09|4452.44|4451.84|148
1629118530000|2021-08-16 12:55:30|||||||||6
1629118540000|2021-08-16 12:55:40|||||||||3
1629118550000|2021-08-16 12:55:50|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|38
1629118560000|2021-08-16 12:56:00|||||||||30
1629118570000|2021-08-16 12:56:10|||||||||1
1629118580000|2021-08-16 12:56:20|||||||||2
1629118590000|2021-08-16 12:56:30|||||||||7
1629118600000|2021-08-16 12:56:40|||||||||5
1629118610000|2021-08-16 12:56:50|||||||||6
1629118620000|2021-08-16 12:57:00|4451.94|4451.34|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|127
1629118630000|2021-08-16 12:57:10|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4452.06|4451.46|41
1629118640000|2021-08-16 12:57:20|||||||||2
1629118650000|2021-08-16 12:57:30|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|52
1629118660000|2021-08-16 12:57:40|4452.56|4451.96|4452.44|4451.84|4452.56|4451.96|4452.44|4451.84|82
1629118670000|2021-08-16 12:57:50|||||||||1
1629118680000|2021-08-16 12:58:00|4452.69|4452.09|4452.94|4452.34|4452.94|4452.34|4452.69|4452.09|39
1629118690000|2021-08-16 12:58:10|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|120
1629118700000|2021-08-16 12:58:20|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|12
1629118710000|2021-08-16 12:58:30|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|39
1629118730000|2021-08-16 12:58:50|||||||||1
1629118740000|2021-08-16 12:59:00|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|30
1629118750000|2021-08-16 12:59:10|||||||||1
1629118760000|2021-08-16 12:59:20|4452.31|4451.71|4452.44|4451.84|4452.44|4451.84|4452.31|4451.71|36
1629118770000|2021-08-16 12:59:30|||||||||4
1629118780000|2021-08-16 12:59:40|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|25
1629118790000|2021-08-16 12:59:50|4452.56|4451.96|4452.44|4451.84|4452.69|4452.09|4452.44|4451.84|66
1629118800000|2021-08-16 13:00:00|4452.69|4452.09|4453.19|4452.59|4453.19|4452.59|4452.69|4452.09|112
1629118810000|2021-08-16 13:00:10|4452.94|4452.34|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|146
1629118820000|2021-08-16 13:00:20|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|139
1629118830000|2021-08-16 13:00:30|4452.31|4451.71|4452.69|4452.09|4452.69|4452.09|4452.31|4451.71|120
1629118840000|2021-08-16 13:00:40|4452.44|4451.84|4452.69|4452.09|4452.69|4452.09|4452.44|4451.84|38
1629118850000|2021-08-16 13:00:50|||||||||37
1629118860000|2021-08-16 13:01:00|4452.94|4452.34|4453.19|4452.59|4453.19|4452.59|4452.94|4452.34|49
1629118870000|2021-08-16 13:01:10|4453.31|4452.71|4453.19|4452.59|4453.31|4452.71|4453.19|4452.59|17
1629118880000|2021-08-16 13:01:20|4453.06|4452.46|4452.94|4452.34|4453.06|4452.46|4452.94|4452.34|62
1629118890000|2021-08-16 13:01:30|||||||||107
1629118900000|2021-08-16 13:01:40|4453.19|4452.59|4452.94|4452.34|4453.19|4452.59|4452.94|4452.34|46
1629118910000|2021-08-16 13:01:50|4453.06|4452.46|4453.19|4452.59|4453.19|4452.59|4453.06|4452.46|2
1629118920000|2021-08-16 13:02:00|4453.44|4452.84|4453.69|4453.09|4453.94|4453.34|4453.44|4452.84|208
1629118930000|2021-08-16 13:02:10|4453.81|4453.21|4453.69|4453.09|4453.81|4453.21|4453.69|4453.09|36
1629118940000|2021-08-16 13:02:20|4453.81|4453.21|4453.94|4453.34|4453.94|4453.34|4453.81|4453.21|52
1629118950000|2021-08-16 13:02:30|4453.69|4453.09|4453.94|4453.34|4453.94|4453.34|4453.69|4453.09|83
1629118960000|2021-08-16 13:02:40|4453.81|4453.21|4453.94|4453.34|4453.94|4453.34|4453.69|4453.09|99
1629118970000|2021-08-16 13:02:50|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|4453.69|4453.09|289
1629118980000|2021-08-16 13:03:00|||||||||2
1629119000000|2021-08-16 13:03:20|||||||||1
1629119010000|2021-08-16 13:03:30|||||||||1
1629119020000|2021-08-16 13:03:40|||||||||3
1629119030000|2021-08-16 13:03:50|||||||||4
1629119040000|2021-08-16 13:04:00|4453.44|4452.84|4453.69|4453.09|4453.69|4453.09|4453.44|4452.84|115
1629119050000|2021-08-16 13:04:10|4453.56|4452.96|4453.44|4452.84|4453.69|4453.09|4453.44|4452.84|27
1629119060000|2021-08-16 13:04:20|4453.69|4453.09|4453.44|4452.84|4453.69|4453.09|4453.44|4452.84|24
1629119070000|2021-08-16 13:04:30|4453.56|4452.96|4453.44|4452.84|4453.69|4453.09|4453.44|4452.84|25
1629119080000|2021-08-16 13:04:40|4453.56|4452.96|4453.69|4453.09|4453.69|4453.09|4453.56|4452.96|96
1629119100000|2021-08-16 13:05:00|4453.56|4452.96|4453.44|4452.84|4453.56|4452.96|4453.44|4452.84|45
1629119110000|2021-08-16 13:05:10|||||||||6
1629119120000|2021-08-16 13:05:20|||||||||3
1629119130000|2021-08-16 13:05:30|4453.56|4452.96|4453.44|4452.84|4453.56|4452.96|4453.44|4452.84|45
1629119140000|2021-08-16 13:05:40|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|112
1629119150000|2021-08-16 13:05:50|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|31
1629119160000|2021-08-16 13:06:00|4453.06|4452.46|4452.94|4452.34|4453.06|4452.46|4452.94|4452.34|111
1629119170000|2021-08-16 13:06:10|4453.06|4452.46|4453.19|4452.59|4453.19|4452.59|4453.06|4452.46|29
1629119190000|2021-08-16 13:06:30|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|21
1629119200000|2021-08-16 13:06:40|||||||||2
1629119210000|2021-08-16 13:06:50|||||||||53
1629119220000|2021-08-16 13:07:00|4452.81|4452.21|4452.69|4452.09|4452.81|4452.21|4452.69|4452.09|34
1629119230000|2021-08-16 13:07:10|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|49
1629119240000|2021-08-16 13:07:20|4452.56|4451.96|4452.69|4452.09|4452.69|4452.09|4452.44|4451.84|98
1629119250000|2021-08-16 13:07:30|4452.81|4452.21|4453.19|4452.59|4453.19|4452.59|4452.81|4452.21|121
1629119260000|2021-08-16 13:07:40|||||||||6
1629119270000|2021-08-16 13:07:50|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|4453.44|4452.84|73
1629119280000|2021-08-16 13:08:00|4453.31|4452.71|4453.19|4452.59|4453.31|4452.71|4453.19|4452.59|69
1629119290000|2021-08-16 13:08:10|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.31|4452.71|79
1629119300000|2021-08-16 13:08:20|||||||||3
1629119310000|2021-08-16 13:08:30|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|31
1629119330000|2021-08-16 13:08:50|4453.44|4452.84|4453.69|4453.09|4453.69|4453.09|4453.44|4452.84|91
1629119340000|2021-08-16 13:09:00|4453.81|4453.21|4453.94|4453.34|4453.94|4453.34|4453.81|4453.21|109
1629119350000|2021-08-16 13:09:10|4454.06|4453.46|4454.19|4453.59|4454.19|4453.59|4454.06|4453.46|94
1629119360000|2021-08-16 13:09:20|4454.31|4453.71|4454.44|4453.84|4454.44|4453.84|4454.19|4453.59|68
1629119370000|2021-08-16 13:09:30|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|111
1629119380000|2021-08-16 13:09:40|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|80
1629119390000|2021-08-16 13:09:50|||||||||25
1629119400000|2021-08-16 13:10:00|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|227
1629119410000|2021-08-16 13:10:10|4455.06|4454.46|4454.94|4454.34|4455.19|4454.59|4454.94|4454.34|154
1629119420000|2021-08-16 13:10:20|||||||||17
1629119430000|2021-08-16 13:10:30|4454.69|4454.09|4454.44|4453.84|4454.69|4454.09|4454.44|4453.84|174
1629119440000|2021-08-16 13:10:40|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|4454.56|4453.96|85
1629119450000|2021-08-16 13:10:50|4454.94|4454.34|4454.69|4454.09|4454.94|4454.34|4454.69|4454.09|210
1629119460000|2021-08-16 13:11:00|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|4454.69|4454.09|49
1629119470000|2021-08-16 13:11:10|||||||||51
1629119480000|2021-08-16 13:11:20|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.81|4454.21|71
1629119490000|2021-08-16 13:11:30|4455.06|4454.46|4454.69|4454.09|4455.06|4454.46|4454.69|4454.09|62
1629119500000|2021-08-16 13:11:40|||||||||5
1629119520000|2021-08-16 13:12:00|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|67
1629119530000|2021-08-16 13:12:10|||||||||7
1629119540000|2021-08-16 13:12:20|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|152
1629119550000|2021-08-16 13:12:30|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.81|4454.21|18
1629119560000|2021-08-16 13:12:40|4455.06|4454.46|4455.19|4454.59|4455.19|4454.59|4455.06|4454.46|41
1629119570000|2021-08-16 13:12:50|||||||||9
1629119580000|2021-08-16 13:13:00|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|192
1629119590000|2021-08-16 13:13:10|4455.31|4454.71|4455.19|4454.59|4455.44|4454.84|4455.19|4454.59|48
1629119600000|2021-08-16 13:13:20|||||||||12
1629119610000|2021-08-16 13:13:30|||||||||31
1629119620000|2021-08-16 13:13:40|4455.06|4454.46|4454.94|4454.34|4455.06|4454.46|4454.94|4454.34|65
1629119630000|2021-08-16 13:13:50|4454.81|4454.21|4454.69|4454.09|4454.94|4454.34|4454.69|4454.09|87
1629119640000|2021-08-16 13:14:00|4454.56|4453.96|4454.69|4454.09|4454.69|4454.09|4454.56|4453.96|98
1629119650000|2021-08-16 13:14:10|4454.56|4453.96|4454.44|4453.84|4454.56|4453.96|4454.44|4453.84|47
1629119660000|2021-08-16 13:14:20|4454.31|4453.71|4454.44|4453.84|4454.44|4453.84|4454.31|4453.71|93
1629119670000|2021-08-16 13:14:30|4454.19|4453.59|4454.44|4453.84|4454.44|4453.84|4454.19|4453.59|55
1629119680000|2021-08-16 13:14:40|||||||||38
1629119690000|2021-08-16 13:14:50|||||||||46
1629119700000|2021-08-16 13:15:00|||||||||24
1629119710000|2021-08-16 13:15:10|4454.19|4453.59|4454.44|4453.84|4454.44|4453.84|4454.19|4453.59|53
1629119720000|2021-08-16 13:15:20|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|48
1629119730000|2021-08-16 13:15:30|4454.44|4453.84|4454.69|4454.09|4454.69|4454.09|4454.44|4453.84|80
1629119740000|2021-08-16 13:15:40|4454.56|4453.96|4454.19|4453.59|4454.69|4454.09|4454.19|4453.59|60
1629119750000|2021-08-16 13:15:50|||||||||12
1629119760000|2021-08-16 13:16:00|||||||||19
1629119770000|2021-08-16 13:16:10|||||||||2
1629119780000|2021-08-16 13:16:20|||||||||4
1629119790000|2021-08-16 13:16:30|4454.44|4453.84|4454.19|4453.59|4454.44|4453.84|4454.19|4453.59|92
1629119800000|2021-08-16 13:16:40|||||||||5
1629119820000|2021-08-16 13:17:00|||||||||10
1629119830000|2021-08-16 13:17:10|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|71
1629119840000|2021-08-16 13:17:20|||||||||7
1629119850000|2021-08-16 13:17:30|||||||||2
1629119870000|2021-08-16 13:17:50|||||||||1
1629119880000|2021-08-16 13:18:00|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|4453.94|4453.34|93
1629119890000|2021-08-16 13:18:10|4454.06|4453.46|4454.19|4453.59|4454.19|4453.59|4453.94|4453.34|48
1629119900000|2021-08-16 13:18:20|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|48
1629119910000|2021-08-16 13:18:30|4454.06|4453.46|4453.94|4453.34|4454.19|4453.59|4453.94|4453.34|70
1629119920000|2021-08-16 13:18:40|||||||||3
1629119930000|2021-08-16 13:18:50|||||||||79
1629119940000|2021-08-16 13:19:00|4453.69|4453.09|4453.94|4453.34|4453.94|4453.34|4453.69|4453.09|82
1629119950000|2021-08-16 13:19:10|4453.81|4453.21|4453.69|4453.09|4453.81|4453.21|4453.69|4453.09|36
1629119960000|2021-08-16 13:19:20|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|14
1629119970000|2021-08-16 13:19:30|||||||||11
1629119980000|2021-08-16 13:19:40|||||||||1
1629119990000|2021-08-16 13:19:50|4453.81|4453.21|4453.69|4453.09|4453.81|4453.21|4453.69|4453.09|52
1629120000000|2021-08-16 13:20:00|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.81|4453.21|26
1629120010000|2021-08-16 13:20:10|||||||||1
1629120030000|2021-08-16 13:20:30|||||||||32
1629120040000|2021-08-16 13:20:40|4454.19|4453.59|4453.69|4453.09|4454.19|4453.59|4453.69|4453.09|225
1629120050000|2021-08-16 13:20:50|4453.81|4453.21|4453.94|4453.34|4453.94|4453.34|4453.81|4453.21|26
1629120060000|2021-08-16 13:21:00|4454.06|4453.46|4454.19|4453.59|4454.19|4453.59|4454.06|4453.46|38
1629120070000|2021-08-16 13:21:10|||||||||22
1629120080000|2021-08-16 13:21:20|||||||||22
1629120090000|2021-08-16 13:21:30|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|50
1629120100000|2021-08-16 13:21:40|||||||||1
1629120110000|2021-08-16 13:21:50|4454.56|4453.96|4454.69|4454.09|4454.69|4454.09|4454.56|4453.96|105
1629120120000|2021-08-16 13:22:00|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|215
1629120130000|2021-08-16 13:22:10|||||||||13
1629120140000|2021-08-16 13:22:20|||||||||21
1629120160000|2021-08-16 13:22:40|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|32
1629120170000|2021-08-16 13:22:50|||||||||10
1629120180000|2021-08-16 13:23:00|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|304
1629120190000|2021-08-16 13:23:10|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|61
1629120200000|2021-08-16 13:23:20|||||||||11
1629120210000|2021-08-16 13:23:30|||||||||13
1629120220000|2021-08-16 13:23:40|||||||||2
1629120230000|2021-08-16 13:23:50|||||||||15
1629120240000|2021-08-16 13:24:00|||||||||2
1629120250000|2021-08-16 13:24:10|||||||||4
1629120260000|2021-08-16 13:24:20|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|87
1629120270000|2021-08-16 13:24:30|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|148
1629120280000|2021-08-16 13:24:40|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.31|4454.71|70
1629120290000|2021-08-16 13:24:50|||||||||22
1629120300000|2021-08-16 13:25:00|4455.19|4454.59|4455.19|4454.59|4455.44|4454.84|4455.19|4454.59|247
1629120310000|2021-08-16 13:25:10|||||||||13
1629120320000|2021-08-16 13:25:20|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|44
1629120330000|2021-08-16 13:25:30|||||||||24
1629120340000|2021-08-16 13:25:40|||||||||7
1629120350000|2021-08-16 13:25:50|||||||||12
1629120360000|2021-08-16 13:26:00|||||||||5
1629120370000|2021-08-16 13:26:10|||||||||31
1629120380000|2021-08-16 13:26:20|||||||||14
1629120390000|2021-08-16 13:26:30|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|216
1629120400000|2021-08-16 13:26:40|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|116
1629120410000|2021-08-16 13:26:50|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.56|4454.96|54
1629120420000|2021-08-16 13:27:00|||||||||148
1629120430000|2021-08-16 13:27:10|||||||||15
1629120440000|2021-08-16 13:27:20|||||||||5
1629120450000|2021-08-16 13:27:30|||||||||199
1629120460000|2021-08-16 13:27:40|||||||||19
1629120470000|2021-08-16 13:27:50|||||||||8
1629120480000|2021-08-16 13:28:00|4455.56|4454.96|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|428
1629120490000|2021-08-16 13:28:10|||||||||10
1629120510000|2021-08-16 13:28:30|||||||||85
1629120520000|2021-08-16 13:28:40|||||||||17
1629120530000|2021-08-16 13:28:50|||||||||19
1629120540000|2021-08-16 13:29:00|4455.31|4454.71|4455.69|4455.09|4455.69|4455.09|4455.19|4454.59|293
1629120550000|2021-08-16 13:29:10|||||||||5
1629120560000|2021-08-16 13:29:20|||||||||38
1629120570000|2021-08-16 13:29:30|4455.56|4454.96|4455.44|4454.84|4455.56|4454.96|4455.44|4454.84|164
1629120580000|2021-08-16 13:29:40|||||||||26
1629120590000|2021-08-16 13:29:50|4455.19|4454.59|4455.19|4454.59|4455.44|4454.84|4454.94|4454.34|711
1629120600000|2021-08-16 13:30:00|4455.09|4454.69|4455.34|4454.94|4456.59|4456.19|4455.09|4454.69|5347
1629120610000|2021-08-16 13:30:10|4455.59|4455.19|4456.09|4455.69|4456.34|4455.94|4455.59|4455.19|1552
1629120620000|2021-08-16 13:30:20|4455.84|4455.44|4456.84|4456.44|4456.84|4456.44|4455.84|4455.44|1202
1629120630000|2021-08-16 13:30:30|4457.09|4456.69|4456.59|4456.19|4457.09|4456.69|4456.09|4455.69|1202
1629120640000|2021-08-16 13:30:40|4456.46|4456.06|4454.84|4454.44|4456.59|4456.19|4454.84|4454.44|1312
1629120650000|2021-08-16 13:30:50|4454.96|4454.56|4454.09|4453.69|4455.09|4454.69|4454.09|4453.69|1463
1629120660000|2021-08-16 13:31:00|4454.34|4453.94|4454.59|4454.19|4454.84|4454.44|4454.34|4453.94|1359
1629120670000|2021-08-16 13:31:10|4454.84|4454.44|4456.09|4455.69|4456.34|4455.94|4454.84|4454.44|1458
1629120680000|2021-08-16 13:31:20|4455.84|4455.44|4456.09|4455.69|4456.59|4456.19|4455.84|4455.44|1245
1629120690000|2021-08-16 13:31:30|4456.34|4455.94|4455.09|4454.69|4456.34|4455.94|4455.09|4454.69|743
1629120700000|2021-08-16 13:31:40|4455.34|4454.94|4455.59|4455.19|4455.59|4455.19|4455.34|4454.94|520
1629120710000|2021-08-16 13:31:50|4455.34|4454.94|4455.59|4455.19|4455.84|4455.44|4455.34|4454.94|362
1629120720000|2021-08-16 13:32:00|4456.09|4455.69|4455.84|4455.44|4456.09|4455.69|4455.34|4454.94|1173
1629120730000|2021-08-16 13:32:10|4455.59|4455.19|4455.09|4454.69|4455.59|4455.19|4454.84|4454.44|1065
1629120740000|2021-08-16 13:32:20|4454.84|4454.44|4455.34|4454.94|4455.34|4454.94|4454.84|4454.44|584
1629120750000|2021-08-16 13:32:30|4455.21|4454.81|4454.84|4454.44|4455.21|4454.81|4454.59|4454.19|588
1629120760000|2021-08-16 13:32:40|4455.09|4454.69|4455.34|4454.94|4455.59|4455.19|4455.09|4454.69|564
1629120770000|2021-08-16 13:32:50|4455.09|4454.69|4454.34|4453.94|4455.09|4454.69|4454.34|4453.94|658
1629120780000|2021-08-16 13:33:00|4454.59|4454.19|4454.59|4454.19|4455.09|4454.69|4454.34|4453.94|734
1629120790000|2021-08-16 13:33:10|4454.34|4453.94|4453.84|4453.44|4454.34|4453.94|4453.59|4453.19|1182
1629120800000|2021-08-16 13:33:20|4454.09|4453.69|4453.59|4453.19|4454.09|4453.69|4453.34|4452.94|709
1629120810000|2021-08-16 13:33:30|4453.46|4453.06|4452.34|4451.94|4453.46|4453.06|4452.34|4451.94|894
1629120820000|2021-08-16 13:33:40|4452.09|4451.69|4452.59|4452.19|4452.59|4452.19|4451.84|4451.44|1071
1629120830000|2021-08-16 13:33:50|4452.34|4451.94|4451.84|4451.44|4452.46|4452.06|4451.84|4451.44|669
1629120840000|2021-08-16 13:34:00|4452.09|4451.69|4451.59|4451.19|4452.09|4451.69|4451.34|4450.94|803
1629120850000|2021-08-16 13:34:10|4451.34|4450.94|4451.34|4450.94|4451.59|4451.19|4450.84|4450.44|1157
1629120860000|2021-08-16 13:34:20|4451.09|4450.69|4451.09|4450.69|4451.34|4450.94|4451.09|4450.69|522
1629120870000|2021-08-16 13:34:30|4451.34|4450.94|4451.09|4450.69|4451.34|4450.94|4450.84|4450.44|847
1629120880000|2021-08-16 13:34:40|4451.34|4450.94|4450.84|4450.44|4451.34|4450.94|4450.59|4450.19|1304
1629120890000|2021-08-16 13:34:50|4450.59|4450.19|4450.09|4449.69|4450.59|4450.19|4450.09|4449.69|1079
1629120900000|2021-08-16 13:35:00|4449.59|4449.19|4449.84|4449.44|4450.09|4449.69|4449.34|4448.94|1902
1629120910000|2021-08-16 13:35:10|4449.59|4449.19|4449.34|4448.94|4450.09|4449.69|4449.09|4448.69|1162
1629120920000|2021-08-16 13:35:20|4449.59|4449.19|4449.09|4448.69|4449.59|4449.19|4449.09|4448.69|903
1629120930000|2021-08-16 13:35:30|4449.34|4448.94|4449.59|4449.19|4449.84|4449.44|4449.09|4448.69|983
1629120940000|2021-08-16 13:35:40|4449.34|4448.94|4448.84|4448.44|4449.34|4448.94|4448.59|4448.19|1103
1629120950000|2021-08-16 13:35:50|4449.09|4448.69|4448.59|4448.19|4449.09|4448.69|4448.59|4448.19|1509
1629120960000|2021-08-16 13:36:00|4448.71|4448.31|4449.09|4448.69|4449.09|4448.69|4448.59|4448.19|823
1629120970000|2021-08-16 13:36:10|4449.34|4448.94|4448.84|4448.44|4449.34|4448.94|4448.84|4448.44|1098
1629120980000|2021-08-16 13:36:20|4449.09|4448.69|4448.59|4448.19|4449.09|4448.69|4448.59|4448.19|894
1629120990000|2021-08-16 13:36:30|4448.34|4447.94|4448.84|4448.44|4448.84|4448.44|4448.34|4447.94|807
1629121000000|2021-08-16 13:36:40|4448.59|4448.19|4448.84|4448.44|4449.09|4448.69|4448.34|4447.94|1012
1629121010000|2021-08-16 13:36:50|4449.09|4448.69|4448.59|4448.19|4449.09|4448.69|4448.59|4448.19|647
1629121020000|2021-08-16 13:37:00|4448.84|4448.44|4448.59|4448.19|4448.84|4448.44|4448.59|4448.19|603
1629121030000|2021-08-16 13:37:10|4448.34|4447.94|4448.84|4448.44|4448.84|4448.44|4448.09|4447.69|866
1629121040000|2021-08-16 13:37:20|4449.09|4448.69|4449.34|4448.94|4449.84|4449.44|4449.09|4448.69|1760
1629121050000|2021-08-16 13:37:30|4449.09|4448.69|4448.59|4448.19|4449.09|4448.69|4448.59|4448.19|979
1629121060000|2021-08-16 13:37:40|4448.84|4448.44|4449.34|4448.94|4449.34|4448.94|4448.84|4448.44|296
1629121070000|2021-08-16 13:37:50|4449.21|4448.81|4449.59|4449.19|4449.59|4449.19|4448.84|4448.44|650
1629121080000|2021-08-16 13:38:00|4449.34|4448.94|4449.59|4449.19|4449.59|4449.19|4449.09|4448.69|610
1629121090000|2021-08-16 13:38:10|4449.84|4449.44|4450.09|4449.69|4450.34|4449.94|4449.84|4449.44|821
1629121100000|2021-08-16 13:38:20|4449.84|4449.44|4450.34|4449.94|4450.34|4449.94|4449.84|4449.44|706
1629121110000|2021-08-16 13:38:30|4450.09|4449.69|4450.09|4449.69|4450.09|4449.69|4449.59|4449.19|966
1629121120000|2021-08-16 13:38:40|4450.34|4449.94|4450.34|4449.94|4450.34|4449.94|4449.84|4449.44|428
1629121130000|2021-08-16 13:38:50|4450.09|4449.69|4449.84|4449.44|4450.34|4449.94|4449.46|4449.06|748
1629121140000|2021-08-16 13:39:00|4449.59|4449.19|4450.09|4449.69|4450.09|4449.69|4449.59|4449.19|444
1629121150000|2021-08-16 13:39:10|4449.84|4449.44|4450.09|4449.69|4450.09|4449.69|4449.59|4449.19|549
1629121160000|2021-08-16 13:39:20|4449.84|4449.44|4450.34|4449.94|4450.34|4449.94|4449.84|4449.44|635
1629121170000|2021-08-16 13:39:30|4450.59|4450.19|4450.59|4450.19|4451.09|4450.69|4450.59|4450.19|856
1629121180000|2021-08-16 13:39:40|4450.34|4449.94|4450.84|4450.44|4451.09|4450.69|4450.09|4449.69|859
1629121190000|2021-08-16 13:39:50|4450.96|4450.56|4451.09|4450.69|4451.34|4450.94|4450.84|4450.44|381
1629121200000|2021-08-16 13:40:00|4450.84|4450.44|4450.84|4450.44|4451.09|4450.69|4450.59|4450.19|896
1629121210000|2021-08-16 13:40:10|4451.09|4450.69|4451.34|4450.94|4451.59|4451.19|4451.09|4450.69|904
1629121220000|2021-08-16 13:40:20|4451.09|4450.69|4450.84|4450.44|4451.34|4450.94|4450.59|4450.19|506
1629121230000|2021-08-16 13:40:30|4450.59|4450.19|4450.84|4450.44|4451.09|4450.69|4450.59|4450.19|530
1629121240000|2021-08-16 13:40:40|4450.59|4450.19|4450.59|4450.19|4450.84|4450.44|4450.34|4449.94|518
1629121250000|2021-08-16 13:40:50|4450.34|4449.94|4449.59|4449.19|4450.34|4449.94|4449.34|4448.94|677
1629121260000|2021-08-16 13:41:00|4449.34|4448.94|4449.34|4448.94|4449.59|4449.19|4449.34|4448.94|614
1629121270000|2021-08-16 13:41:10|4449.59|4449.19|4450.09|4449.69|4450.09|4449.69|4449.34|4448.94|754
1629121280000|2021-08-16 13:41:20|4449.84|4449.44|4449.34|4448.94|4449.84|4449.44|4449.34|4448.94|553
1629121290000|2021-08-16 13:41:30|4449.09|4448.69|4448.59|4448.19|4449.09|4448.69|4448.59|4448.19|1027
1629121300000|2021-08-16 13:41:40|4448.34|4447.94|4448.09|4447.69|4448.34|4447.94|4447.84|4447.44|1394
1629121310000|2021-08-16 13:41:50|4447.84|4447.44|4448.09|4447.69|4448.09|4447.69|4447.84|4447.44|1001
1629121320000|2021-08-16 13:42:00|4447.84|4447.44|4448.84|4448.44|4448.84|4448.44|4447.84|4447.44|950
1629121330000|2021-08-16 13:42:10|4449.09|4448.69|4449.09|4448.69|4449.09|4448.69|4448.84|4448.44|558
1629121340000|2021-08-16 13:42:20|4449.34|4448.94|4449.09|4448.69|4449.59|4449.19|4449.09|4448.69|385
1629121350000|2021-08-16 13:42:30|4449.34|4448.94|4449.34|4448.94|4449.34|4448.94|4449.09|4448.69|234
1629121360000|2021-08-16 13:42:40|4449.59|4449.19|4449.34|4448.94|4449.59|4449.19|4449.34|4448.94|281
1629121370000|2021-08-16 13:42:50|4449.59|4449.19|4449.09|4448.69|4449.59|4449.19|4449.09|4448.69|524
1629121380000|2021-08-16 13:43:00|4449.34|4448.94|4449.84|4449.44|4449.84|4449.44|4449.09|4448.69|363
1629121390000|2021-08-16 13:43:10|4449.59|4449.19|4449.84|4449.44|4449.84|4449.44|4449.59|4449.19|381
1629121400000|2021-08-16 13:43:20|4450.09|4449.69|4450.84|4450.44|4450.84|4450.44|4450.09|4449.69|811
1629121410000|2021-08-16 13:43:30|4451.09|4450.69|4450.84|4450.44|4451.34|4450.94|4450.84|4450.44|934
1629121420000|2021-08-16 13:43:40|4451.09|4450.69|4450.59|4450.19|4451.09|4450.69|4450.59|4450.19|390
1629121430000|2021-08-16 13:43:50|4450.34|4449.94|4450.59|4450.19|4450.59|4450.19|4450.09|4449.69|341
1629121440000|2021-08-16 13:44:00|4450.84|4450.44|4450.34|4449.94|4450.84|4450.44|4450.34|4449.94|744
1629121450000|2021-08-16 13:44:10|4450.46|4450.06|4450.59|4450.19|4450.59|4450.19|4450.09|4449.69|833
1629121460000|2021-08-16 13:44:20|4450.34|4449.94|4449.84|4449.44|4450.34|4449.94|4449.71|4449.31|487
1629121470000|2021-08-16 13:44:30|4450.09|4449.69|4449.59|4449.19|4450.34|4449.94|4449.34|4448.94|575
1629121480000|2021-08-16 13:44:40|4449.34|4448.94|4449.09|4448.69|4449.59|4449.19|4449.09|4448.69|320
1629121490000|2021-08-16 13:44:50|4448.96|4448.56|4449.59|4449.19|4449.59|4449.19|4448.84|4448.44|524
1629121500000|2021-08-16 13:45:00|4449.84|4449.44|4449.84|4449.44|4450.09|4449.69|4449.59|4449.19|792
1629121510000|2021-08-16 13:45:10|4449.59|4449.19|4448.84|4448.44|4449.59|4449.19|4448.84|4448.44|588
1629121520000|2021-08-16 13:45:20|4449.09|4448.69|4448.59|4448.19|4449.09|4448.69|4448.59|4448.19|513
1629121530000|2021-08-16 13:45:30|4448.84|4448.44|4448.09|4447.69|4448.84|4448.44|4448.09|4447.69|1012
1629121540000|2021-08-16 13:45:40|4448.34|4447.94|4448.09|4447.69|4448.34|4447.94|4448.09|4447.69|492
1629121550000|2021-08-16 13:45:50|4447.84|4447.44|4447.59|4447.19|4447.84|4447.44|4447.59|4447.19|1182
1629121560000|2021-08-16 13:46:00|4447.34|4446.94|4447.09|4446.69|4447.34|4446.94|4446.34|4445.94|2748
1629121570000|2021-08-16 13:46:10|4446.84|4446.44|4446.84|4446.44|4447.34|4446.94|4446.34|4445.94|947
1629121580000|2021-08-16 13:46:20|4446.59|4446.19|4446.34|4445.94|4446.59|4446.19|4446.09|4445.69|1535
1629121590000|2021-08-16 13:46:30|4446.59|4446.19|4446.59|4446.19|4446.59|4446.19|4446.59|4446.19|355
1629121600000|2021-08-16 13:46:40|4446.34|4445.94|4446.34|4445.94|4446.59|4446.19|4446.09|4445.69|629
1629121610000|2021-08-16 13:46:50|4446.09|4445.69|4446.09|4445.69|4446.34|4445.94|4446.09|4445.69|1050
1629121620000|2021-08-16 13:47:00|4446.34|4445.94|4446.84|4446.44|4446.84|4446.44|4446.34|4445.94|1308
1629121630000|2021-08-16 13:47:10|4447.09|4446.69|4446.34|4445.94|4447.34|4446.94|4446.34|4445.94|836
1629121640000|2021-08-16 13:47:20|4446.09|4445.69|4445.09|4444.69|4446.34|4445.94|4445.09|4444.69|2232
1629121650000|2021-08-16 13:47:30|4444.84|4444.44|4445.34|4444.94|4445.59|4445.19|4444.84|4444.44|1102
1629121660000|2021-08-16 13:47:40|4445.09|4444.69|4444.59|4444.19|4445.34|4444.94|4444.59|4444.19|915
1629121670000|2021-08-16 13:47:50|4444.84|4444.44|4445.34|4444.94|4445.84|4445.44|4444.59|4444.19|1520
1629121680000|2021-08-16 13:48:00|4445.09|4444.69|4445.34|4444.94|4445.34|4444.94|4444.59|4444.19|1034
1629121690000|2021-08-16 13:48:10|4445.59|4445.19|4445.59|4445.19|4445.84|4445.44|4445.09|4444.69|612
1629121700000|2021-08-16 13:48:20|4446.34|4445.94|4446.09|4445.69|4446.34|4445.94|4445.84|4445.44|915
1629121710000|2021-08-16 13:48:30|4445.96|4445.56|4445.84|4445.44|4446.34|4445.94|4445.59|4445.19|653
1629121720000|2021-08-16 13:48:40|4445.59|4445.19|4445.59|4445.19|4445.84|4445.44|4445.34|4444.94|607
1629121730000|2021-08-16 13:48:50|4445.84|4445.44|4446.34|4445.94|4446.34|4445.94|4445.84|4445.44|724
1629121740000|2021-08-16 13:49:00|4446.09|4445.69|4445.84|4445.44|4446.34|4445.94|4445.34|4444.94|931
1629121750000|2021-08-16 13:49:10|4445.59|4445.19|4445.59|4445.19|4445.84|4445.44|4445.59|4445.19|437
1629121760000|2021-08-16 13:49:20|4445.84|4445.44|4444.84|4444.44|4445.84|4445.44|4444.84|4444.44|627
1629121770000|2021-08-16 13:49:30|4444.59|4444.19|4445.34|4444.94|4445.34|4444.94|4444.59|4444.19|499
1629121780000|2021-08-16 13:49:40|4445.59|4445.19|4446.09|4445.69|4446.09|4445.69|4445.59|4445.19|399
1629121790000|2021-08-16 13:49:50|4446.34|4445.94|4446.34|4445.94|4446.34|4445.94|4446.09|4445.69|417
1629121800000|2021-08-16 13:50:00|4446.09|4445.69|4445.34|4444.94|4446.09|4445.69|4445.09|4444.69|708
1629121810000|2021-08-16 13:50:10|4445.09|4444.69|4444.59|4444.19|4445.34|4444.94|4444.59|4444.19|862
1629121820000|2021-08-16 13:50:20|4444.34|4443.94|4444.59|4444.19|4444.59|4444.19|4444.34|4443.94|786
1629121830000|2021-08-16 13:50:30|4444.34|4443.94|4443.84|4443.44|4444.34|4443.94|4443.34|4442.94|2115
1629121840000|2021-08-16 13:50:40|4443.59|4443.19|4444.09|4443.69|4444.09|4443.69|4443.59|4443.19|834
1629121850000|2021-08-16 13:50:50|4443.84|4443.44|4442.84|4442.44|4443.84|4443.44|4442.59|4442.19|1246
1629121860000|2021-08-16 13:51:00|4442.59|4442.19|4443.09|4442.69|4443.59|4443.19|4442.59|4442.19|971
1629121870000|2021-08-16 13:51:10|4443.34|4442.94|4443.34|4442.94|4443.59|4443.19|4443.09|4442.69|631
1629121880000|2021-08-16 13:51:20|4443.59|4443.19|4443.84|4443.44|4444.09|4443.69|4443.59|4443.19|491
1629121890000|2021-08-16 13:51:30|4443.59|4443.19|4443.59|4443.19|4443.84|4443.44|4443.59|4443.19|797
1629121900000|2021-08-16 13:51:40|4443.34|4442.94|4443.09|4442.69|4443.84|4443.44|4443.09|4442.69|848
1629121910000|2021-08-16 13:51:50|4443.34|4442.94|4442.59|4442.19|4443.84|4443.44|4442.59|4442.19|1368
1629121920000|2021-08-16 13:52:00|4442.34|4441.94|4443.34|4442.94|4443.34|4442.94|4442.34|4441.94|1595
1629121930000|2021-08-16 13:52:10|4443.09|4442.69|4443.09|4442.69|4443.59|4443.19|4442.84|4442.44|865
1629121940000|2021-08-16 13:52:20|4443.34|4442.94|4443.84|4443.44|4443.84|4443.44|4443.34|4442.94|505
1629121950000|2021-08-16 13:52:30|4444.09|4443.69|4444.09|4443.69|4444.34|4443.94|4443.59|4443.19|1266
1629121960000|2021-08-16 13:52:40|4443.84|4443.44|4443.59|4443.19|4444.09|4443.69|4443.59|4443.19|697
1629121970000|2021-08-16 13:52:50|4443.84|4443.44|4443.34|4442.94|4444.09|4443.69|4443.09|4442.69|798
1629121980000|2021-08-16 13:53:00|4443.09|4442.69|4443.34|4442.94|4443.59|4443.19|4443.09|4442.69|923
1629121990000|2021-08-16 13:53:10|4443.59|4443.19|4443.59|4443.19|4443.59|4443.19|4443.34|4442.94|706
1629122000000|2021-08-16 13:53:20|4443.84|4443.44|4444.84|4444.44|4444.84|4444.44|4443.59|4443.19|1051
1629122010000|2021-08-16 13:53:30|4444.34|4443.94|4444.59|4444.19|4444.84|4444.44|4444.09|4443.69|783
1629122020000|2021-08-16 13:53:40|4444.34|4443.94|4444.09|4443.69|4444.34|4443.94|4443.84|4443.44|324
1629122030000|2021-08-16 13:53:50|4443.84|4443.44|4444.34|4443.94|4444.34|4443.94|4443.84|4443.44|583
1629122040000|2021-08-16 13:54:00|4444.59|4444.19|4443.34|4442.94|4444.59|4444.19|4443.34|4442.94|1089
1629122050000|2021-08-16 13:54:10|4443.09|4442.69|4442.59|4442.19|4443.09|4442.69|4442.34|4441.94|585
1629122060000|2021-08-16 13:54:20|4442.84|4442.44|4442.59|4442.19|4443.09|4442.69|4442.59|4442.19|590
1629122070000|2021-08-16 13:54:30|4442.84|4442.44|4441.84|4441.44|4442.84|4442.44|4441.84|4441.44|1015
1629122080000|2021-08-16 13:54:40|4442.09|4441.69|4442.09|4441.69|4442.34|4441.94|4441.59|4441.19|720
1629122090000|2021-08-16 13:54:50|4441.84|4441.44|4442.09|4441.69|4442.59|4442.19|4441.84|4441.44|624
1629122100000|2021-08-16 13:55:00|4441.84|4441.44|4441.09|4440.69|4441.84|4441.44|4441.09|4440.69|1324
1629122110000|2021-08-16 13:55:10|4441.34|4440.94|4442.34|4441.94|4442.34|4441.94|4441.09|4440.69|1140
1629122120000|2021-08-16 13:55:20|4441.84|4441.44|4441.34|4440.94|4442.09|4441.69|4441.34|4440.94|1085
1629122130000|2021-08-16 13:55:30|4441.09|4440.69|4441.59|4441.19|4441.59|4441.19|4440.84|4440.44|1080
1629122140000|2021-08-16 13:55:40|4441.84|4441.44|4442.34|4441.94|4442.34|4441.94|4441.59|4441.19|1231
1629122150000|2021-08-16 13:55:50|4442.09|4441.69|4443.34|4442.94|4443.34|4442.94|4442.09|4441.69|788
1629122160000|2021-08-16 13:56:00|4443.09|4442.69|4442.34|4441.94|4443.34|4442.94|4442.09|4441.69|902
1629122170000|2021-08-16 13:56:10|4442.09|4441.69|4442.09|4441.69|4442.34|4441.94|4441.59|4441.19|775
1629122180000|2021-08-16 13:56:20|4441.84|4441.44|4442.34|4441.94|4442.34|4441.94|4441.84|4441.44|273
1629122190000|2021-08-16 13:56:30|4442.59|4442.19|4443.09|4442.69|4443.21|4442.81|4442.34|4441.94|846
1629122200000|2021-08-16 13:56:40|4442.84|4442.44|4442.84|4442.44|4443.09|4442.69|4442.59|4442.19|534
1629122210000|2021-08-16 13:56:50|4442.59|4442.19|4442.59|4442.19|4442.84|4442.44|4442.34|4441.94|895
1629122220000|2021-08-16 13:57:00|4442.34|4441.94|4442.09|4441.69|4442.34|4441.94|4441.84|4441.44|772
1629122230000|2021-08-16 13:57:10|4442.34|4441.94|4442.59|4442.19|4442.59|4442.19|4441.84|4441.44|434
1629122240000|2021-08-16 13:57:20|4442.71|4442.31|4442.84|4442.44|4443.09|4442.69|4442.59|4442.19|632
1629122250000|2021-08-16 13:57:30|4442.71|4442.31|4442.34|4441.94|4442.84|4442.44|4442.09|4441.69|260
1629122260000|2021-08-16 13:57:40|4442.84|4442.44|4443.09|4442.69|4443.09|4442.69|4442.59|4442.19|583
1629122270000|2021-08-16 13:57:50|4443.34|4442.94|4444.09|4443.69|4444.09|4443.69|4443.34|4442.94|956
1629122280000|2021-08-16 13:58:00|4444.34|4443.94|4444.09|4443.69|4444.34|4443.94|4443.84|4443.44|1019
1629122290000|2021-08-16 13:58:10|4444.34|4443.94|4444.59|4444.19|4444.59|4444.19|4444.09|4443.69|730
1629122300000|2021-08-16 13:58:20|4444.84|4444.44|4444.84|4444.44|4445.34|4444.94|4444.84|4444.44|1242
1629122310000|2021-08-16 13:58:30|4445.09|4444.69|4444.84|4444.44|4445.09|4444.69|4444.59|4444.19|590
1629122320000|2021-08-16 13:58:40|4444.71|4444.31|4444.59|4444.19|4444.71|4444.31|4444.09|4443.69|494
1629122330000|2021-08-16 13:58:50|4444.34|4443.94|4444.09|4443.69|4444.46|4444.06|4443.84|4443.44|456
1629122340000|2021-08-16 13:59:00|4443.84|4443.44|4443.34|4442.94|4443.84|4443.44|4443.09|4442.69|866
1629122350000|2021-08-16 13:59:10|4443.59|4443.19|4443.34|4442.94|4443.84|4443.44|4443.34|4442.94|569
1629122360000|2021-08-16 13:59:20|4443.09|4442.69|4443.09|4442.69|4443.34|4442.94|4442.84|4442.44|705
1629122370000|2021-08-16 13:59:30|4442.84|4442.44|4442.84|4442.44|4442.96|4442.56|4442.59|4442.19|582
1629122380000|2021-08-16 13:59:40|4442.59|4442.19|4443.09|4442.69|4443.34|4442.94|4442.59|4442.19|548
1629122390000|2021-08-16 13:59:50|4443.34|4442.94|4443.59|4443.19|4443.59|4443.19|4443.09|4442.69|532
1629122400000|2021-08-16 14:00:00|4443.21|4442.81|4442.34|4441.94|4443.21|4442.81|4441.84|4441.44|1995
1629122410000|2021-08-16 14:00:10|4442.09|4441.69|4442.34|4441.94|4442.34|4441.94|4441.84|4441.44|797
1629122420000|2021-08-16 14:00:20|4442.59|4442.19|4443.09|4442.69|4443.09|4442.69|4442.59|4442.19|882
1629122430000|2021-08-16 14:00:30|4443.34|4442.94|4443.09|4442.69|4443.34|4442.94|4442.84|4442.44|464
1629122440000|2021-08-16 14:00:40|4442.96|4442.56|4441.84|4441.44|4442.96|4442.56|4441.84|4441.44|1228
1629122450000|2021-08-16 14:00:50|4442.09|4441.69|4442.34|4441.94|4442.34|4441.94|4442.09|4441.69|544
1629122460000|2021-08-16 14:01:00|4441.84|4441.44|4441.59|4441.19|4442.09|4441.69|4441.34|4440.94|798
1629122470000|2021-08-16 14:01:10|4441.84|4441.44|4441.84|4441.44|4442.34|4441.94|4441.84|4441.44|627
1629122480000|2021-08-16 14:01:20|4442.09|4441.69|4441.34|4440.94|4442.09|4441.69|4441.34|4440.94|473
1629122490000|2021-08-16 14:01:30|4441.59|4441.19|4442.59|4442.19|4443.09|4442.69|4441.59|4441.19|751
1629122500000|2021-08-16 14:01:40|4442.84|4442.44|4443.34|4442.94|4443.59|4443.19|4442.84|4442.44|699
1629122510000|2021-08-16 14:01:50|4443.59|4443.19|4443.59|4443.19|4444.09|4443.69|4443.59|4443.19|660
1629122520000|2021-08-16 14:02:00|4443.84|4443.44|4443.34|4442.94|4443.84|4443.44|4442.84|4442.44|770
1629122530000|2021-08-16 14:02:10|4443.09|4442.69|4444.34|4443.94|4444.34|4443.94|4443.09|4442.69|851
1629122540000|2021-08-16 14:02:20|4444.59|4444.19|4444.34|4443.94|4444.59|4444.19|4444.34|4443.94|880
1629122550000|2021-08-16 14:02:30|4444.59|4444.19|4445.34|4444.94|4445.34|4444.94|4444.46|4444.06|1296
1629122560000|2021-08-16 14:02:40|4445.59|4445.19|4445.84|4445.44|4445.84|4445.44|4445.34|4444.94|1190
1629122570000|2021-08-16 14:02:50|4445.59|4445.19|4445.34|4444.94|4445.59|4445.19|4445.09|4444.69|1048
1629122580000|2021-08-16 14:03:00|4445.59|4445.19|4446.09|4445.69|4446.09|4445.69|4445.09|4444.69|1392
1629122590000|2021-08-16 14:03:10|4446.34|4445.94|4446.34|4445.94|4446.34|4445.94|4446.34|4445.94|1313
1629122600000|2021-08-16 14:03:20|4446.09|4445.69|4446.59|4446.19|4446.59|4446.19|4446.09|4445.69|870
1629122610000|2021-08-16 14:03:30|4446.34|4445.94|4445.84|4445.44|4446.34|4445.94|4445.84|4445.44|979
1629122620000|2021-08-16 14:03:40|4445.59|4445.19|4446.09|4445.69|4446.09|4445.69|4445.09|4444.69|1036
1629122630000|2021-08-16 14:03:50|4445.84|4445.44|4445.84|4445.44|4446.09|4445.69|4445.84|4445.44|867
1629122640000|2021-08-16 14:04:00|4445.59|4445.19|4445.59|4445.19|4445.59|4445.19|4445.09|4444.69|898
1629122650000|2021-08-16 14:04:10|4445.71|4445.31|4446.34|4445.94|4446.34|4445.94|4445.59|4445.19|1075
1629122660000|2021-08-16 14:04:20|4446.09|4445.69|4445.84|4445.44|4446.34|4445.94|4445.84|4445.44|651
1629122670000|2021-08-16 14:04:30|4446.09|4445.69|4446.09|4445.69|4446.34|4445.94|4445.84|4445.44|644
1629122680000|2021-08-16 14:04:40|4446.34|4445.94|4446.34|4445.94|4446.34|4445.94|4446.09|4445.69|496
1629122690000|2021-08-16 14:04:50|4446.09|4445.69|4446.09|4445.69|4446.09|4445.69|4445.84|4445.44|283
1629122700000|2021-08-16 14:05:00|4445.84|4445.44|4445.59|4445.19|4446.09|4445.69|4445.59|4445.19|523
1629122710000|2021-08-16 14:05:10|4445.84|4445.44|4446.09|4445.69|4446.09|4445.69|4445.71|4445.31|578
1629122720000|2021-08-16 14:05:20|4446.34|4445.94|4446.59|4446.19|4446.84|4446.44|4446.34|4445.94|714
1629122730000|2021-08-16 14:05:30|4446.46|4446.06|4446.34|4445.94|4446.84|4446.44|4446.34|4445.94|501
1629122740000|2021-08-16 14:05:40|4446.09|4445.69|4446.34|4445.94|4446.59|4446.19|4446.09|4445.69|579
1629122750000|2021-08-16 14:05:50|4446.59|4446.19|4446.09|4445.69|4446.59|4446.19|4446.09|4445.69|476
1629122760000|2021-08-16 14:06:00|4446.34|4445.94|4445.34|4444.94|4446.34|4445.94|4445.09|4444.69|1170
1629122770000|2021-08-16 14:06:10|4445.09|4444.69|4445.84|4445.44|4445.84|4445.44|4444.84|4444.44|808
1629122780000|2021-08-16 14:06:20|4445.59|4445.19|4445.59|4445.19|4445.59|4445.19|4445.59|4445.19|284
1629122790000|2021-08-16 14:06:30|4445.84|4445.44|4446.09|4445.69|4446.09|4445.69|4445.84|4445.44|344
1629122800000|2021-08-16 14:06:40|4445.84|4445.44|4445.59|4445.19|4445.84|4445.44|4445.59|4445.19|281
1629122810000|2021-08-16 14:06:50|4445.84|4445.44|4445.09|4444.69|4445.84|4445.44|4445.09|4444.69|569
1629122820000|2021-08-16 14:07:00|4445.34|4444.94|4445.84|4445.44|4445.84|4445.44|4445.09|4444.69|854
1629122830000|2021-08-16 14:07:10|4446.09|4445.69|4446.09|4445.69|4446.34|4445.94|4446.09|4445.69|604
1629122840000|2021-08-16 14:07:20|4445.84|4445.44|4445.84|4445.44|4446.09|4445.69|4445.84|4445.44|625
1629122850000|2021-08-16 14:07:30|4446.09|4445.69|4445.84|4445.44|4446.34|4445.94|4445.84|4445.44|406
1629122860000|2021-08-16 14:07:40|4446.09|4445.69|4446.84|4446.44|4446.84|4446.44|4446.09|4445.69|675
1629122870000|2021-08-16 14:07:50|4446.59|4446.19|4447.84|4447.44|4447.84|4447.44|4446.59|4446.19|2005
1629122880000|2021-08-16 14:08:00|4448.09|4447.69|4448.84|4448.44|4449.09|4448.69|4448.09|4447.69|2127
1629122890000|2021-08-16 14:08:10|4449.09|4448.69|4449.09|4448.69|4449.09|4448.69|4448.84|4448.44|844
1629122900000|2021-08-16 14:08:20|4449.34|4448.94|4449.59|4449.19|4449.59|4449.19|4449.09|4448.69|1035
1629122910000|2021-08-16 14:08:30|4449.34|4448.94|4449.34|4448.94|4449.59|4449.19|4449.09|4448.69|1111
1629122920000|2021-08-16 14:08:40|4449.59|4449.19|4449.09|4448.69|4449.59|4449.19|4449.09|4448.69|824
1629122930000|2021-08-16 14:08:50|4449.34|4448.94|4449.09|4448.69|4449.34|4448.94|4449.09|4448.69|165
1629122940000|2021-08-16 14:09:00|4449.34|4448.94|4449.09|4448.69|4449.59|4449.19|4449.09|4448.69|401
1629122950000|2021-08-16 14:09:10|4449.34|4448.94|4449.59|4449.19|4450.09|4449.69|4449.34|4448.94|1007
1629122960000|2021-08-16 14:09:20|4449.34|4448.94|4449.34|4448.94|4449.46|4449.06|4448.96|4448.56|746
1629122970000|2021-08-16 14:09:30|4449.09|4448.69|4449.09|4448.69|4449.34|4448.94|4448.96|4448.56|618
1629122980000|2021-08-16 14:09:40|4448.84|4448.44|4448.84|4448.44|4448.84|4448.44|4448.59|4448.19|828
1629122990000|2021-08-16 14:09:50|4448.71|4448.31|4448.59|4448.19|4448.84|4448.44|4448.59|4448.19|431
1629123000000|2021-08-16 14:10:00|4448.34|4447.94|4448.34|4447.94|4448.59|4448.19|4448.09|4447.69|665
1629123010000|2021-08-16 14:10:10|4448.59|4448.19|4449.09|4448.69|4449.34|4448.94|4448.34|4447.94|1639
1629123020000|2021-08-16 14:10:20|4448.84|4448.44|4449.34|4448.94|4449.34|4448.94|4448.84|4448.44|486
1629123030000|2021-08-16 14:10:30|4449.09|4448.69|4448.59|4448.19|4449.34|4448.94|4448.34|4447.94|451
1629123040000|2021-08-16 14:10:40|4448.34|4447.94|4448.09|4447.69|4448.59|4448.19|4448.09|4447.69|250
1629123050000|2021-08-16 14:10:50|4448.34|4447.94|4448.34|4447.94|4448.59|4448.19|4448.34|4447.94|528
1629123060000|2021-08-16 14:11:00|4448.09|4447.69|4448.09|4447.69|4448.34|4447.94|4447.84|4447.44|681
1629123070000|2021-08-16 14:11:10|4447.84|4447.44|4448.34|4447.94|4448.34|4447.94|4447.84|4447.44|411
1629123080000|2021-08-16 14:11:20|4448.59|4448.19|4449.09|4448.69|4449.09|4448.69|4448.59|4448.19|1136
1629123090000|2021-08-16 14:11:30|4448.84|4448.44|4449.59|4449.19|4449.59|4449.19|4448.84|4448.44|773
1629123100000|2021-08-16 14:11:40|4449.34|4448.94|4449.09|4448.69|4449.59|4449.19|4449.09|4448.69|508
1629123110000|2021-08-16 14:11:50|4449.34|4448.94|4449.09|4448.69|4449.34|4448.94|4449.09|4448.69|593
1629123120000|2021-08-16 14:12:00|4449.34|4448.94|4449.34|4448.94|4450.09|4449.69|4449.34|4448.94|1203
1629123130000|2021-08-16 14:12:10|4449.21|4448.81|4450.09|4449.69|4450.34|4449.94|4449.21|4448.81|1051
1629123140000|2021-08-16 14:12:20|4450.34|4449.94|4450.84|4450.44|4450.84|4450.44|4450.09|4449.69|1038
1629123150000|2021-08-16 14:12:30|4450.59|4450.19|4450.34|4449.94|4450.84|4450.44|4449.59|4449.19|1333
1629123160000|2021-08-16 14:12:40|4450.59|4450.19|4449.84|4449.44|4450.59|4450.19|4449.84|4449.44|1027
1629123170000|2021-08-16 14:12:50|4450.09|4449.69|4449.84|4449.44|4450.34|4449.94|4449.84|4449.44|480
1629123180000|2021-08-16 14:13:00|4450.09|4449.69|4450.34|4449.94|4450.59|4450.19|4449.84|4449.44|1044
1629123190000|2021-08-16 14:13:10|4450.59|4450.19|4449.84|4449.44|4450.59|4450.19|4449.84|4449.44|384
1629123200000|2021-08-16 14:13:20|4450.09|4449.69|4449.09|4448.69|4450.09|4449.69|4449.09|4448.69|725
1629123210000|2021-08-16 14:13:30|4449.34|4448.94|4449.34|4448.94|4449.59|4449.19|4449.34|4448.94|612
1629123220000|2021-08-16 14:13:40|4449.09|4448.69|4449.09|4448.69|4449.34|4448.94|4448.84|4448.44|440
1629123230000|2021-08-16 14:13:50|4449.34|4448.94|4449.09|4448.69|4449.34|4448.94|4448.84|4448.44|248
1629123240000|2021-08-16 14:14:00|4448.84|4448.44|4448.84|4448.44|4449.09|4448.69|4448.59|4448.19|519
1629123250000|2021-08-16 14:14:10|4449.09|4448.69|4449.34|4448.94|4449.59|4449.19|4449.09|4448.69|623
1629123260000|2021-08-16 14:14:20|4449.46|4449.06|4449.09|4448.69|4449.59|4449.19|4449.09|4448.69|311
1629123270000|2021-08-16 14:14:30|4448.96|4448.56|4449.34|4448.94|4449.34|4448.94|4448.84|4448.44|466
1629123280000|2021-08-16 14:14:40|4449.09|4448.69|4449.09|4448.69|4449.34|4448.94|4448.84|4448.44|492
1629123290000|2021-08-16 14:14:50|4448.96|4448.56|4448.84|4448.44|4449.09|4448.69|4448.84|4448.44|189
1629123300000|2021-08-16 14:15:00|4448.59|4448.19|4449.09|4448.69|4449.59|4449.19|4448.34|4447.94|775
1629123310000|2021-08-16 14:15:10|4449.34|4448.94|4448.09|4447.69|4449.34|4448.94|4448.09|4447.69|449
1629123320000|2021-08-16 14:15:20|4447.84|4447.44|4447.59|4447.19|4448.34|4447.94|4447.34|4446.94|998
1629123330000|2021-08-16 14:15:30|4447.84|4447.44|4447.84|4447.44|4448.09|4447.69|4447.59|4447.19|598
1629123340000|2021-08-16 14:15:40|4447.59|4447.19|4446.84|4446.44|4447.59|4447.19|4446.59|4446.19|1224
1629123350000|2021-08-16 14:15:50|4446.59|4446.19|4446.84|4446.44|4446.84|4446.44|4446.59|4446.19|204
1629123360000|2021-08-16 14:16:00|4446.59|4446.19|4446.34|4445.94|4446.84|4446.44|4446.09|4445.69|834
1629123370000|2021-08-16 14:16:10|4446.59|4446.19|4446.59|4446.19|4446.59|4446.19|4446.34|4445.94|405
1629123380000|2021-08-16 14:16:20|4446.34|4445.94|4445.84|4445.44|4446.34|4445.94|4445.84|4445.44|606
1629123390000|2021-08-16 14:16:30|4445.59|4445.19|4445.84|4445.44|4446.09|4445.69|4445.34|4444.94|713
1629123400000|2021-08-16 14:16:40|4446.09|4445.69|4446.09|4445.69|4446.34|4445.94|4445.84|4445.44|581
1629123410000|2021-08-16 14:16:50|4446.34|4445.94|4446.84|4446.44|4447.09|4446.69|4446.34|4445.94|770
1629123420000|2021-08-16 14:17:00|4447.09|4446.69|4447.59|4447.19|4448.09|4447.69|4447.09|4446.69|1455
1629123430000|2021-08-16 14:17:10|4447.84|4447.44|4447.59|4447.19|4447.84|4447.44|4447.09|4446.69|778
1629123440000|2021-08-16 14:17:20|4447.46|4447.06|4446.84|4446.44|4447.59|4447.19|4446.84|4446.44|597
1629123450000|2021-08-16 14:17:30|4446.59|4446.19|4446.34|4445.94|4446.59|4446.19|4446.34|4445.94|350
1629123460000|2021-08-16 14:17:40|4446.09|4445.69|4445.84|4445.44|4446.34|4445.94|4445.84|4445.44|450
1629123470000|2021-08-16 14:17:50|4445.96|4445.56|4446.09|4445.69|4446.09|4445.69|4445.84|4445.44|402
1629123480000|2021-08-16 14:18:00|4445.84|4445.44|4445.59|4445.19|4445.84|4445.44|4445.59|4445.19|355
1629123490000|2021-08-16 14:18:10|4445.84|4445.44|4445.34|4444.94|4445.84|4445.44|4445.09|4444.69|636
1629123500000|2021-08-16 14:18:20|4445.09|4444.69|4444.59|4444.19|4445.09|4444.69|4444.34|4443.94|1011
1629123510000|2021-08-16 14:18:30|4444.84|4444.44|4444.59|4444.19|4444.84|4444.44|4444.34|4443.94|750
1629123520000|2021-08-16 14:18:40|4444.34|4443.94|4444.09|4443.69|4444.34|4443.94|4444.09|4443.69|451
1629123530000|2021-08-16 14:18:50|4443.84|4443.44|4443.34|4442.94|4443.84|4443.44|4443.34|4442.94|1318
1629123540000|2021-08-16 14:19:00|4443.59|4443.19|4443.09|4442.69|4443.59|4443.19|4443.09|4442.69|1083
1629123550000|2021-08-16 14:19:10|4443.34|4442.94|4443.09|4442.69|4443.59|4443.19|4443.09|4442.69|711
1629123560000|2021-08-16 14:19:20|4442.84|4442.44|4442.84|4442.44|4443.34|4442.94|4442.59|4442.19|702
1629123570000|2021-08-16 14:19:30|4443.09|4442.69|4443.59|4443.19|4443.59|4443.19|4443.09|4442.69|850
1629123580000|2021-08-16 14:19:40|4443.34|4442.94|4443.59|4443.19|4443.84|4443.44|4443.09|4442.69|797
1629123590000|2021-08-16 14:19:50|4443.34|4442.94|4442.59|4442.19|4443.34|4442.94|4442.59|4442.19|1072
1629123600000|2021-08-16 14:20:00|4442.84|4442.44|4442.59|4442.19|4442.84|4442.44|4442.59|4442.19|741
1629123610000|2021-08-16 14:20:10|4442.34|4441.94|4442.84|4442.44|4442.96|4442.56|4442.34|4441.94|916
1629123620000|2021-08-16 14:20:20|4442.96|4442.56|4443.34|4442.94|4443.34|4442.94|4442.84|4442.44|553
1629123630000|2021-08-16 14:20:30|4443.59|4443.19|4443.09|4442.69|4443.59|4443.19|4442.84|4442.44|591
1629123640000|2021-08-16 14:20:40|4442.84|4442.44|4442.84|4442.44|4442.84|4442.44|4442.34|4441.94|652
1629123650000|2021-08-16 14:20:50|4442.59|4442.19|4442.09|4441.69|4442.59|4442.19|4441.84|4441.44|1115
1629123660000|2021-08-16 14:21:00|4441.84|4441.44|4441.84|4441.44|4442.09|4441.69|4441.59|4441.19|610
1629123670000|2021-08-16 14:21:10|4441.71|4441.31|4441.34|4440.94|4441.84|4441.44|4441.34|4440.94|697
1629123680000|2021-08-16 14:21:20|4441.59|4441.19|4441.59|4441.19|4441.59|4441.19|4441.34|4440.94|628
1629123690000|2021-08-16 14:21:30|4441.34|4440.94|4441.59|4441.19|4441.59|4441.19|4441.34|4440.94|562
1629123700000|2021-08-16 14:21:40|4441.84|4441.44|4441.59|4441.19|4442.09|4441.69|4441.59|4441.19|804
1629123710000|2021-08-16 14:21:50|4441.84|4441.44|4441.84|4441.44|4442.09|4441.69|4441.84|4441.44|304
1629123720000|2021-08-16 14:22:00|4442.09|4441.69|4443.09|4442.69|4443.59|4443.19|4442.09|4441.69|1080
1629123730000|2021-08-16 14:22:10|4443.34|4442.94|4443.59|4443.19|4443.59|4443.19|4443.34|4442.94|664
1629123740000|2021-08-16 14:22:20|4443.84|4443.44|4443.34|4442.94|4443.84|4443.44|4443.34|4442.94|598
1629123750000|2021-08-16 14:22:30|4443.09|4442.69|4443.09|4442.69|4443.34|4442.94|4442.84|4442.44|670
1629123760000|2021-08-16 14:22:40|4442.84|4442.44|4442.09|4441.69|4442.84|4442.44|4442.09|4441.69|604
1629123770000|2021-08-16 14:22:50|4441.84|4441.44|4442.09|4441.69|4442.34|4441.94|4441.84|4441.44|507
1629123780000|2021-08-16 14:23:00|4441.84|4441.44|4442.09|4441.69|4442.09|4441.69|4441.84|4441.44|742
1629123790000|2021-08-16 14:23:10|4442.34|4441.94|4442.09|4441.69|4442.34|4441.94|4441.84|4441.44|598
1629123800000|2021-08-16 14:23:20|4442.34|4441.94|4442.34|4441.94|4442.59|4442.19|4442.09|4441.69|501
1629123810000|2021-08-16 14:23:30|4442.09|4441.69|4441.84|4441.44|4442.34|4441.94|4441.84|4441.44|298
1629123820000|2021-08-16 14:23:40|4442.09|4441.69|4441.71|4441.31|4442.09|4441.69|4441.59|4441.19|547
1629123830000|2021-08-16 14:23:50|4441.84|4441.44|4442.09|4441.69|4442.09|4441.69|4441.84|4441.44|480
1629123840000|2021-08-16 14:24:00|4441.96|4441.56|4442.59|4442.19|4442.59|4442.19|4441.84|4441.44|789
1629123850000|2021-08-16 14:24:10|4442.34|4441.94|4442.09|4441.69|4442.59|4442.19|4442.09|4441.69|428
1629123860000|2021-08-16 14:24:20|4442.21|4441.81|4442.59|4442.19|4442.59|4442.19|4442.21|4441.81|362
1629123870000|2021-08-16 14:24:30|4442.34|4441.94|4442.84|4442.44|4442.84|4442.44|4442.34|4441.94|423
1629123880000|2021-08-16 14:24:40|4442.59|4442.19|4442.59|4442.19|4442.84|4442.44|4442.59|4442.19|253
1629123890000|2021-08-16 14:24:50|4442.71|4442.31|4442.34|4441.94|4442.71|4442.31|4441.84|4441.44|602
1629123900000|2021-08-16 14:25:00|4442.09|4441.69|4441.59|4441.19|4442.34|4441.94|4441.59|4441.19|906
1629123910000|2021-08-16 14:25:10|4441.34|4440.94|4441.09|4440.69|4441.34|4440.94|4441.09|4440.69|1337
1629123920000|2021-08-16 14:25:20|4441.34|4440.94|4442.09|4441.69|4442.09|4441.69|4441.34|4440.94|1321
1629123930000|2021-08-16 14:25:30|4442.34|4441.94|4441.34|4440.94|4442.34|4441.94|4441.09|4440.69|938
1629123940000|2021-08-16 14:25:40|4441.09|4440.69|4441.84|4441.44|4441.84|4441.44|4441.09|4440.69|344
1629123950000|2021-08-16 14:25:50|4441.59|4441.19|4441.09|4440.69|4441.59|4441.19|4440.84|4440.44|801
1629123960000|2021-08-16 14:26:00|4441.34|4440.94|4442.34|4441.94|4442.34|4441.94|4441.34|4440.94|566
1629123970000|2021-08-16 14:26:10|4442.09|4441.69|4440.84|4440.44|4442.34|4441.94|4440.84|4440.44|714
1629123980000|2021-08-16 14:26:20|4441.09|4440.69|4440.84|4440.44|4441.09|4440.69|4440.84|4440.44|490
1629123990000|2021-08-16 14:26:30|4440.71|4440.31|4440.59|4440.19|4441.09|4440.69|4440.09|4439.69|1505
1629124000000|2021-08-16 14:26:40|4440.34|4439.94|4440.09|4439.69|4440.34|4439.94|4440.09|4439.69|754
1629124010000|2021-08-16 14:26:50|4440.34|4439.94|4440.59|4440.19|4440.59|4440.19|4440.09|4439.69|911
1629124020000|2021-08-16 14:27:00|4440.34|4439.94|4439.84|4439.44|4440.34|4439.94|4439.84|4439.44|831
1629124030000|2021-08-16 14:27:10|4440.09|4439.69|4440.84|4440.44|4441.09|4440.69|4440.09|4439.69|674
1629124040000|2021-08-16 14:27:20|4440.96|4440.56|4441.09|4440.69|4441.09|4440.69|4440.84|4440.44|754
1629124050000|2021-08-16 14:27:30|4440.84|4440.44|4439.84|4439.44|4440.84|4440.44|4439.84|4439.44|893
1629124060000|2021-08-16 14:27:40|4439.59|4439.19|4439.59|4439.19|4439.84|4439.44|4439.34|4438.94|1542
1629124070000|2021-08-16 14:27:50|4439.84|4439.44|4439.34|4438.94|4439.84|4439.44|4439.34|4438.94|320
1629124080000|2021-08-16 14:28:00|4439.09|4438.69|4440.09|4439.69|4440.09|4439.69|4439.09|4438.69|2201
1629124090000|2021-08-16 14:28:10|4440.34|4439.94|4440.09|4439.69|4440.34|4439.94|4439.59|4439.19|792
1629124100000|2021-08-16 14:28:20|4440.34|4439.94|4439.84|4439.44|4440.34|4439.94|4439.84|4439.44|495
1629124110000|2021-08-16 14:28:30|4439.59|4439.19|4439.59|4439.19|4440.09|4439.69|4439.34|4438.94|350
1629124120000|2021-08-16 14:28:40|4439.46|4439.06|4439.59|4439.19|4439.84|4439.44|4439.34|4438.94|774
1629124130000|2021-08-16 14:28:50|4439.84|4439.44|4439.59|4439.19|4439.84|4439.44|4439.59|4439.19|295
1629124140000|2021-08-16 14:29:00|4439.84|4439.44|4439.59|4439.19|4439.84|4439.44|4439.34|4438.94|338
1629124150000|2021-08-16 14:29:10|4439.84|4439.44|4440.59|4440.19|4440.59|4440.19|4439.59|4439.19|1019
1629124160000|2021-08-16 14:29:20|4440.84|4440.44|4440.59|4440.19|4441.09|4440.69|4440.59|4440.19|910
1629124170000|2021-08-16 14:29:30|4440.34|4439.94|4440.96|4440.56|4441.09|4440.69|4440.34|4439.94|549
1629124180000|2021-08-16 14:29:40|4441.09|4440.69|4440.34|4439.94|4441.09|4440.69|4440.34|4439.94|606
1629124190000|2021-08-16 14:29:50|4440.59|4440.19|4440.59|4440.19|4440.59|4440.19|4440.34|4439.94|366
1629124200000|2021-08-16 14:30:00|4440.09|4439.69|4439.34|4438.94|4440.09|4439.69|4439.09|4438.69|3225
1629124210000|2021-08-16 14:30:10|4439.59|4439.19|4439.34|4438.94|4439.59|4439.19|4438.59|4438.19|2595
1629124220000|2021-08-16 14:30:20|4439.59|4439.19|4441.84|4441.44|4442.09|4441.69|4439.59|4439.19|2315
1629124230000|2021-08-16 14:30:30|4442.09|4441.69|4441.59|4441.19|4442.84|4442.44|4441.34|4440.94|1565
1629124240000|2021-08-16 14:30:40|4441.34|4440.94|4441.34|4440.94|4441.59|4441.19|4441.09|4440.69|683
1629124250000|2021-08-16 14:30:50|4441.09|4440.69|4441.09|4440.69|4441.09|4440.69|4440.09|4439.69|1110
1629124260000|2021-08-16 14:31:00|4440.84|4440.44|4441.59|4441.19|4441.59|4441.19|4440.09|4439.69|1414
1629124270000|2021-08-16 14:31:10|4441.84|4441.44|4443.09|4442.69|4443.09|4442.69|4441.84|4441.44|1507
1629124280000|2021-08-16 14:31:20|4442.84|4442.44|4443.09|4442.69|4443.84|4443.44|4442.59|4442.19|1677
1629124290000|2021-08-16 14:31:30|4442.84|4442.44|4442.59|4442.19|4442.84|4442.44|4442.09|4441.69|1067
1629124300000|2021-08-16 14:31:40|4442.84|4442.44|4441.84|4441.44|4442.84|4442.44|4441.84|4441.44|571
1629124310000|2021-08-16 14:31:50|4441.59|4441.19|4442.34|4441.94|4442.34|4441.94|4441.34|4440.94|577
1629124320000|2021-08-16 14:32:00|4442.09|4441.69|4442.09|4441.69|4442.34|4441.94|4441.84|4441.44|611
1629124330000|2021-08-16 14:32:10|4441.84|4441.44|4442.09|4441.69|4442.34|4441.94|4441.59|4441.19|762
1629124340000|2021-08-16 14:32:20|4441.96|4441.56|4441.59|4441.19|4441.96|4441.56|4441.34|4440.94|555
1629124350000|2021-08-16 14:32:30|4441.34|4440.94|4441.59|4441.19|4441.84|4441.44|4441.34|4440.94|529
1629124360000|2021-08-16 14:32:40|4441.84|4441.44|4442.59|4442.19|4443.34|4442.94|4441.84|4441.44|1195
1629124370000|2021-08-16 14:32:50|4442.84|4442.44|4443.21|4442.81|4443.59|4443.19|4442.84|4442.44|1339
1629124380000|2021-08-16 14:33:00|4443.09|4442.69|4442.09|4441.69|4443.09|4442.69|4441.84|4441.44|984
1629124390000|2021-08-16 14:33:10|4441.84|4441.44|4442.59|4442.19|4442.84|4442.44|4441.84|4441.44|525
1629124400000|2021-08-16 14:33:20|4442.34|4441.94|4442.09|4441.69|4442.59|4442.19|4442.09|4441.69|481
1629124410000|2021-08-16 14:33:30|4441.84|4441.44|4442.34|4441.94|4442.34|4441.94|4441.84|4441.44|391
1629124420000|2021-08-16 14:33:40|4442.46|4442.06|4442.09|4441.69|4442.84|4442.44|4442.09|4441.69|405
1629124430000|2021-08-16 14:33:50|4441.84|4441.44|4441.84|4441.44|4442.09|4441.69|4441.34|4440.94|580
1629124440000|2021-08-16 14:34:00|4441.59|4441.19|4441.59|4441.19|4441.84|4441.44|4441.34|4440.94|414
1629124450000|2021-08-16 14:34:10|4441.46|4441.06|4441.34|4440.94|4441.59|4441.19|4441.34|4440.94|308
1629124460000|2021-08-16 14:34:20|4441.09|4440.69|4440.84|4440.44|4441.34|4440.94|4440.59|4440.19|797
1629124470000|2021-08-16 14:34:30|4440.59|4440.19|4440.59|4440.19|4440.84|4440.44|4440.34|4439.94|655
1629124480000|2021-08-16 14:34:40|4440.84|4440.44|4440.84|4440.44|4440.84|4440.44|4440.59|4440.19|471
1629124490000|2021-08-16 14:34:50|4441.09|4440.69|4440.84|4440.44|4441.09|4440.69|4440.84|4440.44|461
1629124500000|2021-08-16 14:35:00|4440.59|4440.19|4440.59|4440.19|4440.84|4440.44|4440.46|4440.06|460
1629124510000|2021-08-16 14:35:10|4440.34|4439.94|4442.09|4441.69|4442.09|4441.69|4440.34|4439.94|827
1629124520000|2021-08-16 14:35:20|4441.84|4441.44|4442.34|4441.94|4442.59|4442.19|4441.84|4441.44|900
1629124530000|2021-08-16 14:35:30|4442.09|4441.69|4442.09|4441.69|4442.34|4441.94|4441.84|4441.44|662
1629124540000|2021-08-16 14:35:40|4441.84|4441.44|4443.34|4442.94|4443.34|4442.94|4441.84|4441.44|611
1629124550000|2021-08-16 14:35:50|4443.09|4442.69|4443.59|4443.19|4443.84|4443.44|4443.09|4442.69|859
1629124560000|2021-08-16 14:36:00|4443.34|4442.94|4443.84|4443.44|4443.84|4443.44|4443.34|4442.94|558
1629124570000|2021-08-16 14:36:10|4443.59|4443.19|4443.09|4442.69|4443.59|4443.19|4442.84|4442.44|2423
1629124580000|2021-08-16 14:36:20|4442.84|4442.44|4443.34|4442.94|4443.34|4442.94|4442.84|4442.44|370
1629124590000|2021-08-16 14:36:30|4443.09|4442.69|4443.09|4442.69|4443.34|4442.94|4443.09|4442.69|253
1629124600000|2021-08-16 14:36:40|4443.34|4442.94|4442.34|4441.94|4443.34|4442.94|4442.09|4441.69|491
1629124610000|2021-08-16 14:36:50|4442.09|4441.69|4442.09|4441.69|4442.34|4441.94|4441.84|4441.44|511
1629124620000|2021-08-16 14:37:00|4442.34|4441.94|4442.84|4442.44|4442.84|4442.44|4442.34|4441.94|300
1629124630000|2021-08-16 14:37:10|4442.59|4442.19|4443.34|4442.94|4443.34|4442.94|4442.59|4442.19|739
1629124640000|2021-08-16 14:37:20|4443.59|4443.19|4443.34|4442.94|4443.59|4443.19|4443.09|4442.69|263
1629124650000|2021-08-16 14:37:30|4443.59|4443.19|4443.09|4442.69|4443.59|4443.19|4442.84|4442.44|542
1629124660000|2021-08-16 14:37:40|4443.34|4442.94|4443.84|4443.44|4444.09|4443.69|4443.34|4442.94|600
1629124670000|2021-08-16 14:37:50|4444.09|4443.69|4444.34|4443.94|4444.34|4443.94|4443.84|4443.44|551
1629124680000|2021-08-16 14:38:00|4444.09|4443.69|4443.84|4443.44|4444.34|4443.94|4443.84|4443.44|771
1629124690000|2021-08-16 14:38:10|4443.59|4443.19|4444.09|4443.69|4444.34|4443.94|4443.59|4443.19|519
1629124700000|2021-08-16 14:38:20|4443.84|4443.44|4443.59|4443.19|4443.84|4443.44|4443.34|4442.94|537
1629124710000|2021-08-16 14:38:30|4443.71|4443.31|4443.84|4443.44|4443.84|4443.44|4443.59|4443.19|227
1629124720000|2021-08-16 14:38:40|4443.59|4443.19|4443.59|4443.19|4443.84|4443.44|4443.59|4443.19|277
1629124730000|2021-08-16 14:38:50|4443.34|4442.94|4443.84|4443.44|4443.84|4443.44|4443.34|4442.94|448
1629124740000|2021-08-16 14:39:00|4443.59|4443.19|4443.34|4442.94|4443.59|4443.19|4443.09|4442.69|363
1629124750000|2021-08-16 14:39:10|4443.21|4442.81|4443.34|4442.94|4443.34|4442.94|4443.09|4442.69|353
1629124760000|2021-08-16 14:39:20|4443.59|4443.19|4443.34|4442.94|4443.71|4443.31|4443.34|4442.94|328
1629124770000|2021-08-16 14:39:30|4443.46|4443.06|4443.09|4442.69|4443.59|4443.19|4443.09|4442.69|244
1629124780000|2021-08-16 14:39:40|4442.96|4442.56|4442.84|4442.44|4443.09|4442.69|4442.59|4442.19|166
1629124790000|2021-08-16 14:39:50|4443.09|4442.69|4443.09|4442.69|4443.09|4442.69|4442.71|4442.31|444
1629124800000|2021-08-16 14:40:00|4443.34|4442.94|4443.09|4442.69|4443.34|4442.94|4442.84|4442.44|428
1629124810000|2021-08-16 14:40:10|4442.84|4442.44|4443.09|4442.69|4443.09|4442.69|4442.59|4442.19|593
1629124820000|2021-08-16 14:40:20|4442.84|4442.44|4443.34|4442.94|4443.34|4442.94|4442.84|4442.44|278
1629124830000|2021-08-16 14:40:30|4443.59|4443.19|4443.09|4442.69|4443.59|4443.19|4443.09|4442.69|441
1629124840000|2021-08-16 14:40:40|4443.34|4442.94|4443.84|4443.44|4443.84|4443.44|4443.34|4442.94|467
1629124850000|2021-08-16 14:40:50|4443.71|4443.31|4444.09|4443.69|4444.59|4444.19|4443.71|4443.31|702
1629124860000|2021-08-16 14:41:00|4443.84|4443.44|4443.09|4442.69|4444.09|4443.69|4443.09|4442.69|563
1629124870000|2021-08-16 14:41:10|4442.84|4442.44|4443.59|4443.19|4443.59|4443.19|4442.59|4442.19|521
1629124880000|2021-08-16 14:41:20|4443.84|4443.44|4443.34|4442.94|4444.09|4443.69|4443.34|4442.94|323
1629124890000|2021-08-16 14:41:30|4443.09|4442.69|4442.59|4442.19|4443.09|4442.69|4442.59|4442.19|473
1629124900000|2021-08-16 14:41:40|4442.84|4442.44|4443.84|4443.44|4443.84|4443.44|4442.59|4442.19|539
1629124910000|2021-08-16 14:41:50|4443.59|4443.19|4443.84|4443.44|4443.84|4443.44|4443.46|4443.06|405
1629124920000|2021-08-16 14:42:00|4444.09|4443.69|4444.59|4444.19|4444.84|4444.44|4443.84|4443.44|810
1629124930000|2021-08-16 14:42:10|4444.34|4443.94|4444.09|4443.69|4444.59|4444.19|4444.09|4443.69|893
1629124940000|2021-08-16 14:42:20|4444.21|4443.81|4443.84|4443.44|4444.34|4443.94|4443.84|4443.44|244
1629124950000|2021-08-16 14:42:30|4443.59|4443.19|4443.34|4442.94|4443.59|4443.19|4442.84|4442.44|1087
1629124960000|2021-08-16 14:42:40|4443.09|4442.69|4443.59|4443.19|4443.59|4443.19|4442.84|4442.44|411
1629124970000|2021-08-16 14:42:50|4443.34|4442.94|4443.84|4443.44|4443.84|4443.44|4443.34|4442.94|233
1629124980000|2021-08-16 14:43:00|4443.59|4443.19|4444.34|4443.94|4444.34|4443.94|4443.34|4442.94|385
1629124990000|2021-08-16 14:43:10|4444.59|4444.19|4443.59|4443.19|4444.59|4444.19|4443.59|4443.19|409
1629125000000|2021-08-16 14:43:20|4443.84|4443.44|4443.34|4442.94|4443.84|4443.44|4443.34|4442.94|279
1629125010000|2021-08-16 14:43:30|4443.09|4442.69|4443.09|4442.69|4443.34|4442.94|4443.09|4442.69|179
1629125020000|2021-08-16 14:43:40|4442.84|4442.44|4442.84|4442.44|4442.84|4442.44|4442.84|4442.44|179
1629125030000|2021-08-16 14:43:50|4443.09|4442.69|4443.34|4442.94|4443.34|4442.94|4443.09|4442.69|288
1629125040000|2021-08-16 14:44:00|4443.09|4442.69|4442.84|4442.44|4443.09|4442.69|4442.59|4442.19|392
1629125050000|2021-08-16 14:44:10|4442.59|4442.19|4442.84|4442.44|4443.09|4442.69|4442.59|4442.19|202
1629125060000|2021-08-16 14:44:20|4442.71|4442.31|4442.84|4442.44|4442.84|4442.44|4442.59|4442.19|144
1629125070000|2021-08-16 14:44:30|4442.59|4442.19|4443.34|4442.94|4443.34|4442.94|4442.59|4442.19|186
1629125080000|2021-08-16 14:44:40|4443.09|4442.69|4443.59|4443.19|4443.84|4443.44|4443.09|4442.69|269
1629125090000|2021-08-16 14:44:50|4443.84|4443.44|4443.09|4442.69|4443.84|4443.44|4443.09|4442.69|430
1629125100000|2021-08-16 14:45:00|4443.34|4442.94|4443.34|4442.94|4443.84|4443.44|4443.34|4442.94|400
1629125110000|2021-08-16 14:45:10|4443.09|4442.69|4442.34|4441.94|4443.09|4442.69|4442.34|4441.94|499
1629125120000|2021-08-16 14:45:20|4442.09|4441.69|4441.84|4441.44|4442.09|4441.69|4441.84|4441.44|434
1629125130000|2021-08-16 14:45:30|4441.59|4441.19|4441.59|4441.19|4441.84|4441.44|4441.34|4440.94|562
1629125140000|2021-08-16 14:45:40|4441.34|4440.94|4442.09|4441.69|4442.34|4441.94|4441.34|4440.94|569
1629125150000|2021-08-16 14:45:50|4441.84|4441.44|4441.59|4441.19|4441.84|4441.44|4441.09|4440.69|515
1629125160000|2021-08-16 14:46:00|4441.34|4440.94|4442.09|4441.69|4442.34|4441.94|4441.34|4440.94|519
1629125170000|2021-08-16 14:46:10|4441.96|4441.56|4441.84|4441.44|4442.59|4442.19|4441.84|4441.44|385
1629125180000|2021-08-16 14:46:20|4442.09|4441.69|4441.71|4441.31|4442.09|4441.69|4441.34|4440.94|323
1629125190000|2021-08-16 14:46:30|4441.84|4441.44|4441.34|4440.94|4441.84|4441.44|4441.34|4440.94|99
1629125200000|2021-08-16 14:46:40|4441.59|4441.19|4442.34|4441.94|4442.34|4441.94|4441.59|4441.19|370
1629125210000|2021-08-16 14:46:50|4442.09|4441.69|4442.09|4441.69|4442.34|4441.94|4441.84|4441.44|216
1629125220000|2021-08-16 14:47:00|4441.84|4441.44|4441.84|4441.44|4442.09|4441.69|4441.09|4440.69|447
1629125230000|2021-08-16 14:47:10|4442.09|4441.69|4442.09|4441.69|4442.34|4441.94|4441.59|4441.19|271
1629125240000|2021-08-16 14:47:20|4442.34|4441.94|4442.09|4441.69|4442.34|4441.94|4441.84|4441.44|269
1629125250000|2021-08-16 14:47:30|4441.96|4441.56|4441.59|4441.19|4442.09|4441.69|4441.59|4441.19|130
1629125260000|2021-08-16 14:47:40|4441.34|4440.94|4442.09|4441.69|4442.09|4441.69|4441.34|4440.94|364
1629125270000|2021-08-16 14:47:50|4441.84|4441.44|4442.84|4442.44|4442.84|4442.44|4441.84|4441.44|351
1629125280000|2021-08-16 14:48:00|4442.59|4442.19|4443.09|4442.69|4443.59|4443.19|4442.59|4442.19|646
1629125290000|2021-08-16 14:48:10|4442.84|4442.44|4443.34|4442.94|4443.34|4442.94|4442.84|4442.44|168
1629125300000|2021-08-16 14:48:20|4443.09|4442.69|4443.09|4442.69|4443.59|4443.19|4443.09|4442.69|203
1629125310000|2021-08-16 14:48:30|4442.84|4442.44|4443.09|4442.69|4443.09|4442.69|4442.34|4441.94|310
1629125320000|2021-08-16 14:48:40|4442.84|4442.44|4443.34|4442.94|4443.34|4442.94|4442.84|4442.44|98
1629125330000|2021-08-16 14:48:50|4443.21|4442.81|4443.09|4442.69|4443.59|4443.19|4443.09|4442.69|297
1629125340000|2021-08-16 14:49:00|4442.84|4442.44|4443.59|4443.19|4443.84|4443.44|4442.84|4442.44|289
1629125350000|2021-08-16 14:49:10|4443.34|4442.94|4443.84|4443.44|4443.84|4443.44|4443.34|4442.94|336
1629125360000|2021-08-16 14:49:20|4443.71|4443.31|4444.09|4443.69|4444.34|4443.94|4443.71|4443.31|521
1629125370000|2021-08-16 14:49:30|4444.34|4443.94|4444.09|4443.69|4444.34|4443.94|4444.09|4443.69|341
1629125380000|2021-08-16 14:49:40|4443.84|4443.44|4444.09|4443.69|4444.09|4443.69|4443.84|4443.44|607
1629125390000|2021-08-16 14:49:50|4443.84|4443.44|4443.59|4443.19|4443.84|4443.44|4443.34|4442.94|325
1629125400000|2021-08-16 14:50:00|4443.34|4442.94|4443.34|4442.94|4443.59|4443.19|4442.84|4442.44|519
1629125410000|2021-08-16 14:50:10|4443.46|4443.06|4443.09|4442.69|4443.59|4443.19|4442.84|4442.44|419
1629125420000|2021-08-16 14:50:20|4442.84|4442.44|4443.34|4442.94|4443.34|4442.94|4442.84|4442.44|195
1629125430000|2021-08-16 14:50:30|4443.09|4442.69|4442.84|4442.44|4443.09|4442.69|4442.84|4442.44|312
1629125440000|2021-08-16 14:50:40|4442.59|4442.19|4442.84|4442.44|4442.84|4442.44|4442.59|4442.19|762
1629125450000|2021-08-16 14:50:50|4442.59|4442.19|4442.09|4441.69|4442.59|4442.19|4441.84|4441.44|492
1629125460000|2021-08-16 14:51:00|4441.84|4441.44|4441.84|4441.44|4441.84|4441.44|4441.59|4441.19|600
1629125470000|2021-08-16 14:51:10|4441.96|4441.56|4441.84|4441.44|4442.09|4441.69|4441.59|4441.19|581
1629125480000|2021-08-16 14:51:20|4441.96|4441.56|4442.09|4441.69|4442.09|4441.69|4441.59|4441.19|231
1629125490000|2021-08-16 14:51:30|4441.84|4441.44|4441.59|4441.19|4441.84|4441.44|4441.34|4440.94|191
1629125500000|2021-08-16 14:51:40|4441.84|4441.44|4441.71|4441.31|4441.84|4441.44|4441.34|4440.94|398
1629125510000|2021-08-16 14:51:50|4441.59|4441.19|4442.34|4441.94|4442.34|4441.94|4441.59|4441.19|352
1629125520000|2021-08-16 14:52:00|4442.59|4442.19|4442.59|4442.19|4442.84|4442.44|4442.59|4442.19|181
1629125530000|2021-08-16 14:52:10|4442.34|4441.94|4442.59|4442.19|4442.59|4442.19|4442.09|4441.69|254
1629125540000|2021-08-16 14:52:20|4442.46|4442.06|4442.09|4441.69|4442.46|4442.06|4441.84|4441.44|286
1629125550000|2021-08-16 14:52:30|4441.84|4441.44|4441.59|4441.19|4441.84|4441.44|4441.59|4441.19|218
1629125560000|2021-08-16 14:52:40|4441.71|4441.31|4441.84|4441.44|4441.84|4441.44|4441.59|4441.19|401
1629125570000|2021-08-16 14:52:50|4441.96|4441.56|4442.34|4441.94|4442.34|4441.94|4441.84|4441.44|208
1629125580000|2021-08-16 14:53:00|4442.09|4441.69|4442.09|4441.69|4442.34|4441.94|4441.84|4441.44|245
1629125590000|2021-08-16 14:53:10|4441.84|4441.44|4441.59|4441.19|4441.96|4441.56|4441.59|4441.19|164
1629125600000|2021-08-16 14:53:20|4441.34|4440.94|4441.59|4441.19|4441.59|4441.19|4441.34|4440.94|305
1629125610000|2021-08-16 14:53:30|4441.84|4441.44|4441.59|4441.19|4441.84|4441.44|4441.59|4441.19|160
1629125620000|2021-08-16 14:53:40|4441.34|4440.94|4440.59|4440.19|4441.46|4441.06|4440.34|4439.94|1106
1629125630000|2021-08-16 14:53:50|4440.34|4439.94|4439.59|4439.19|4440.34|4439.94|4439.59|4439.19|923
1629125640000|2021-08-16 14:54:00|4439.84|4439.44|4439.59|4439.19|4439.84|4439.44|4439.59|4439.19|540
1629125650000|2021-08-16 14:54:10|4439.84|4439.44|4439.09|4438.69|4439.84|4439.44|4438.96|4438.56|930
1629125660000|2021-08-16 14:54:20|4439.34|4438.94|4439.34|4438.94|4439.59|4439.19|4439.34|4438.94|702
1629125670000|2021-08-16 14:54:30|4439.59|4439.19|4440.21|4439.81|4440.34|4439.94|4439.59|4439.19|489
1629125680000|2021-08-16 14:54:40|4440.34|4439.94|4440.84|4440.44|4440.84|4440.44|4440.09|4439.69|635
1629125690000|2021-08-16 14:54:50|4441.09|4440.69|4441.09|4440.69|4441.09|4440.69|4440.84|4440.44|234
1629125700000|2021-08-16 14:55:00|4440.84|4440.44|4440.84|4440.44|4440.84|4440.44|4440.84|4440.44|523
1629125710000|2021-08-16 14:55:10|4440.59|4440.19|4440.34|4439.94|4440.59|4440.19|4440.34|4439.94|386
1629125720000|2021-08-16 14:55:20|4440.59|4440.19|4440.09|4439.69|4440.59|4440.19|4440.09|4439.69|545
1629125730000|2021-08-16 14:55:30|4439.84|4439.44|4440.09|4439.69|4440.09|4439.69|4439.59|4439.19|303
1629125740000|2021-08-16 14:55:40|4439.84|4439.44|4440.59|4440.19|4440.59|4440.19|4439.84|4439.44|269
1629125750000|2021-08-16 14:55:50|4440.84|4440.44|4440.59|4440.19|4440.84|4440.44|4440.59|4440.19|373
1629125760000|2021-08-16 14:56:00|4440.34|4439.94|4441.34|4440.94|4441.34|4440.94|4440.34|4439.94|599
1629125770000|2021-08-16 14:56:10|4441.59|4441.19|4441.84|4441.44|4441.84|4441.44|4441.59|4441.19|202
1629125780000|2021-08-16 14:56:20|4441.59|4441.19|4441.34|4440.94|4441.84|4441.44|4441.34|4440.94|188
1629125790000|2021-08-16 14:56:30|4441.59|4441.19|4441.34|4440.94|4441.84|4441.44|4441.34|4440.94|457
1629125800000|2021-08-16 14:56:40|4441.46|4441.06|4440.84|4440.44|4441.59|4441.19|4440.84|4440.44|332
1629125810000|2021-08-16 14:56:50|4441.09|4440.69|4440.89|4440.49|4441.09|4440.69|4440.64|4440.24|351
1629125820000|2021-08-16 14:57:00|4440.76|4440.36|4440.39|4439.99|4440.89|4440.49|4440.14|4439.74|302
1629125830000|2021-08-16 14:57:10|4440.14|4439.74|4439.64|4439.24|4440.39|4439.99|4439.64|4439.24|403
1629125840000|2021-08-16 14:57:20|4439.39|4438.99|4439.39|4438.99|4439.64|4439.24|4439.39|4438.99|440
1629125850000|2021-08-16 14:57:30|4439.14|4438.74|4438.79|4438.39|4439.14|4438.74|4438.79|4438.39|366
1629125860000|2021-08-16 14:57:40|4439.04|4438.64|4438.54|4438.14|4439.04|4438.64|4438.54|4438.14|401
1629125870000|2021-08-16 14:57:50|4438.79|4438.39|4438.54|4438.14|4438.79|4438.39|4438.54|4438.14|363
1629125880000|2021-08-16 14:58:00|4438.79|4438.39|4438.79|4438.39|4439.29|4438.89|4438.54|4438.14|642
1629125890000|2021-08-16 14:58:10|4438.54|4438.14|4438.54|4438.14|4438.79|4438.39|4438.29|4437.89|526
1629125900000|2021-08-16 14:58:20|4438.79|4438.39|4438.54|4438.14|4438.79|4438.39|4438.54|4438.14|512
1629125910000|2021-08-16 14:58:30|4438.38|4437.98|4438.38|4437.98|4438.63|4438.23|4438.13|4437.73|225
1629125920000|2021-08-16 14:58:40|4438.5|4438.1|4438.88|4438.48|4438.88|4438.48|4438.38|4437.98|267
1629125930000|2021-08-16 14:58:50|4439|4438.6|4438.88|4438.48|4439.13|4438.73|4438.88|4438.48|249
1629125940000|2021-08-16 14:59:00|4438.63|4438.23|4438.88|4438.48|4438.88|4438.48|4438.63|4438.23|250
1629125950000|2021-08-16 14:59:10|4439.13|4438.73|4438.38|4437.98|4439.38|4438.98|4438.38|4437.98|499
1629125960000|2021-08-16 14:59:20|4438.63|4438.23|4439.63|4439.23|4439.63|4439.23|4438.63|4438.23|888
1629125970000|2021-08-16 14:59:30|4439.5|4439.1|4439.63|4439.23|4439.88|4439.48|4439.5|4439.1|577
1629125980000|2021-08-16 14:59:40|4439.88|4439.48|4440.38|4439.98|4440.38|4439.98|4439.63|4439.23|537
1629125990000|2021-08-16 14:59:50|4440.63|4440.23|4440.13|4439.73|4440.63|4440.23|4440.13|4439.73|780
1629126000000|2021-08-16 15:00:00|4439.88|4439.48|4440.88|4440.48|4440.88|4440.48|4439.88|4439.48|1300
1629126010000|2021-08-16 15:00:10|4441.38|4440.98|4442.38|4441.98|4442.63|4442.23|4441.38|4440.98|2007
1629126020000|2021-08-16 15:00:20|4442.13|4441.73|4443.38|4442.98|4443.38|4442.98|4442.13|4441.73|1342
1629126030000|2021-08-16 15:00:30|4443.63|4443.23|4443.88|4443.48|4444.13|4443.73|4443.38|4442.98|1443
1629126040000|2021-08-16 15:00:40|4444.13|4443.73|4444.38|4443.98|4444.63|4444.23|4443.63|4443.23|1165
1629126050000|2021-08-16 15:00:50|4444.63|4444.23|4444.88|4444.48|4445.13|4444.73|4444.63|4444.23|921
1629126060000|2021-08-16 15:01:00|4444.63|4444.23|4444.13|4443.73|4444.88|4444.48|4444.13|4443.73|536
1629126070000|2021-08-16 15:01:10|4443.88|4443.48|4444.13|4443.73|4444.13|4443.73|4443.88|4443.48|655
1629126080000|2021-08-16 15:01:20|4444.38|4443.98|4443.88|4443.48|4444.63|4444.23|4443.88|4443.48|526
1629126090000|2021-08-16 15:01:30|4443.63|4443.23|4443.38|4442.98|4443.63|4443.23|4443.38|4442.98|442
1629126100000|2021-08-16 15:01:40|4443.25|4442.85|4443.38|4442.98|4443.38|4442.98|4443.13|4442.73|369
1629126110000|2021-08-16 15:01:50|4443.13|4442.73|4443.63|4443.23|4443.63|4443.23|4443.13|4442.73|253
1629126120000|2021-08-16 15:02:00|4443.5|4443.1|4443.38|4442.98|4444.13|4443.73|4443.38|4442.98|381
1629126130000|2021-08-16 15:02:10|4443.63|4443.23|4443.38|4442.98|4443.63|4443.23|4443.38|4442.98|433
1629126140000|2021-08-16 15:02:20|4443.5|4443.1|4443.13|4442.73|4443.5|4443.1|4443.13|4442.73|214
1629126150000|2021-08-16 15:02:30|4443.25|4442.85|4443.13|4442.73|4443.38|4442.98|4442.88|4442.48|333
1629126160000|2021-08-16 15:02:40|4442.88|4442.48|4442.13|4441.73|4442.88|4442.48|4442.13|4441.73|434
1629126170000|2021-08-16 15:02:50|4441.88|4441.48|4442.38|4441.98|4442.38|4441.98|4441.88|4441.48|363
1629126180000|2021-08-16 15:03:00|4442.13|4441.73|4442.88|4442.48|4443.13|4442.73|4442.13|4441.73|361
1629126190000|2021-08-16 15:03:10|4443.13|4442.73|4442.63|4442.23|4443.13|4442.73|4442.63|4442.23|392
1629126200000|2021-08-16 15:03:20|4442.38|4441.98|4441.88|4441.48|4442.38|4441.98|4441.88|4441.48|176
1629126210000|2021-08-16 15:03:30|4442.13|4441.73|4442.63|4442.23|4442.63|4442.23|4441.88|4441.48|253
1629126220000|2021-08-16 15:03:40|4442.75|4442.35|4442.38|4441.98|4442.75|4442.35|4442.38|4441.98|144
1629126230000|2021-08-16 15:03:50|4442.25|4441.85|4442.13|4441.73|4442.63|4442.23|4442.13|4441.73|456
1629126240000|2021-08-16 15:04:00|4441.88|4441.48|4442.38|4441.98|4442.63|4442.23|4441.88|4441.48|610
1629126250000|2021-08-16 15:04:10|4442.63|4442.23|4442.75|4442.35|4442.88|4442.48|4442.38|4441.98|329
1629126260000|2021-08-16 15:04:20|4442.88|4442.48|4442.63|4442.23|4443.13|4442.73|4442.63|4442.23|304
1629126270000|2021-08-16 15:04:30|4442.38|4441.98|4442.13|4441.73|4442.63|4442.23|4441.88|4441.48|439
1629126280000|2021-08-16 15:04:40|4441.88|4441.48|4441.88|4441.48|4441.88|4441.48|4441.63|4441.23|124
1629126290000|2021-08-16 15:04:50|4441.63|4441.23|4441.88|4441.48|4442.13|4441.73|4441.63|4441.23|383
1629126300000|2021-08-16 15:05:00|4441.63|4441.23|4441.63|4441.23|4441.63|4441.23|4441.38|4440.98|519
1629126310000|2021-08-16 15:05:10|4441.38|4440.98|4441.38|4440.98|4441.38|4440.98|4441.13|4440.73|178
1629126320000|2021-08-16 15:05:20|4441.63|4441.23|4441.88|4441.48|4442.13|4441.73|4441.63|4441.23|558
1629126330000|2021-08-16 15:05:30|4442|4441.6|4442.38|4441.98|4442.63|4442.23|4441.88|4441.48|322
1629126340000|2021-08-16 15:05:40|4442.13|4441.73|4441.38|4440.98|4442.13|4441.73|4441.38|4440.98|294
1629126350000|2021-08-16 15:05:50|4441.13|4440.73|4441.88|4441.48|4441.88|4441.48|4441.13|4440.73|366
1629126360000|2021-08-16 15:06:00|4441.75|4441.35|4441.25|4440.85|4441.75|4441.35|4441.25|4440.85|233
1629126370000|2021-08-16 15:06:10|4441.13|4440.73|4441.13|4440.73|4441.13|4440.73|4440.63|4440.23|433
1629126380000|2021-08-16 15:06:20|4441.38|4440.98|4441.63|4441.23|4441.63|4441.23|4441.13|4440.73|109
1629126390000|2021-08-16 15:06:30|4441.88|4441.48|4441.63|4441.23|4441.88|4441.48|4441.63|4441.23|351
1629126400000|2021-08-16 15:06:40|4441.88|4441.48|4441.13|4440.73|4441.88|4441.48|4441.13|4440.73|850
1629126410000|2021-08-16 15:06:50|4441.25|4440.85|4440.88|4440.48|4441.25|4440.85|4440.63|4440.23|297
1629126420000|2021-08-16 15:07:00|4440.63|4440.23|4440.88|4440.48|4440.88|4440.48|4440.63|4440.23|503
1629126430000|2021-08-16 15:07:10|4440.63|4440.23|4441.38|4440.98|4441.38|4440.98|4440.63|4440.23|243
1629126440000|2021-08-16 15:07:20|4441.13|4440.73|4441.38|4440.98|4441.38|4440.98|4440.88|4440.48|257
1629126450000|2021-08-16 15:07:30|4441.25|4440.85|4441.13|4440.73|4441.25|4440.85|4440.88|4440.48|169
1629126460000|2021-08-16 15:07:40|4441.38|4440.98|4441.88|4441.48|4441.88|4441.48|4441.38|4440.98|325
1629126470000|2021-08-16 15:07:50|4441.63|4441.23|4442.13|4441.73|4442.13|4441.73|4441.63|4441.23|286
1629126480000|2021-08-16 15:08:00|4442.63|4442.23|4442.38|4441.98|4442.63|4442.23|4442.38|4441.98|320
1629126490000|2021-08-16 15:08:10|4442.63|4442.23|4443.38|4442.98|4443.38|4442.98|4442.38|4441.98|743
1629126500000|2021-08-16 15:08:20|4443.13|4442.73|4443.63|4443.23|4443.63|4443.23|4443.13|4442.73|665
1629126510000|2021-08-16 15:08:30|4443.38|4442.98|4443.63|4443.23|4443.88|4443.48|4443.38|4442.98|552
1629126520000|2021-08-16 15:08:40|4443.38|4442.98|4443.38|4442.98|4443.38|4442.98|4443.38|4442.98|109
1629126530000|2021-08-16 15:08:50|4443.63|4443.23|4443.38|4442.98|4443.63|4443.23|4443.38|4442.98|157
1629126540000|2021-08-16 15:09:00|4443.63|4443.23|4443.38|4442.98|4443.63|4443.23|4443.13|4442.73|404
1629126550000|2021-08-16 15:09:10|4443.63|4443.23|4443.63|4443.23|4443.63|4443.23|4443.25|4442.85|398
1629126560000|2021-08-16 15:09:20|4443.38|4442.98|4442.38|4441.98|4443.63|4443.23|4442.38|4441.98|601
1629126570000|2021-08-16 15:09:30|4442.63|4442.23|4442.63|4442.23|4442.63|4442.23|4442.38|4441.98|194
1629126580000|2021-08-16 15:09:40|4442.5|4442.1|4442.13|4441.73|4442.5|4442.1|4442.13|4441.73|160
1629126590000|2021-08-16 15:09:50|4441.88|4441.48|4442.13|4441.73|4442.13|4441.73|4441.88|4441.48|74
1629126600000|2021-08-16 15:10:00|4442|4441.6|4441.88|4441.48|4442.13|4441.73|4441.88|4441.48|213
1629126610000|2021-08-16 15:10:10|4441.63|4441.23|4441.63|4441.23|4441.88|4441.48|4441.63|4441.23|319
1629126620000|2021-08-16 15:10:20|4441.38|4440.98|4442.38|4441.98|4442.38|4441.98|4441.38|4440.98|283
1629126630000|2021-08-16 15:10:30|4442.63|4442.23|4442.88|4442.48|4442.88|4442.48|4442.38|4441.98|329
1629126640000|2021-08-16 15:10:40|4443.13|4442.73|4443.38|4442.98|4443.38|4442.98|4442.88|4442.48|361
1629126650000|2021-08-16 15:10:50|4443.13|4442.73|4443.38|4442.98|4443.38|4442.98|4442.88|4442.48|111
1629126660000|2021-08-16 15:11:00|4443.63|4443.23|4443.38|4442.98|4443.88|4443.48|4443.38|4442.98|435
1629126670000|2021-08-16 15:11:10|4443.13|4442.73|4442.88|4442.48|4443.13|4442.73|4442.63|4442.23|320
1629126680000|2021-08-16 15:11:20|||||||||62
1629126690000|2021-08-16 15:11:30|4443.13|4442.73|4443.38|4442.98|4443.63|4443.23|4443.13|4442.73|452
1629126700000|2021-08-16 15:11:40|4443.13|4442.73|4442.63|4442.23|4443.13|4442.73|4442.63|4442.23|221
1629126710000|2021-08-16 15:11:50|4442.38|4441.98|4442.63|4442.23|4442.63|4442.23|4442.38|4441.98|136
1629126720000|2021-08-16 15:12:00|4442.38|4441.98|4442.38|4441.98|4442.63|4442.23|4442.38|4441.98|675
1629126730000|2021-08-16 15:12:10|4442.63|4442.23|4442.88|4442.48|4442.88|4442.48|4442.38|4441.98|197
1629126740000|2021-08-16 15:12:20|4442.63|4442.23|4442.63|4442.23|4442.63|4442.23|4442.63|4442.23|235
1629126750000|2021-08-16 15:12:30|4442.5|4442.1|4442.13|4441.73|4442.5|4442.1|4441.88|4441.48|404
1629126760000|2021-08-16 15:12:40|4442|4441.6|4441.88|4441.48|4442|4441.6|4441.88|4441.48|162
1629126770000|2021-08-16 15:12:50|4442|4441.6|4442.38|4441.98|4442.38|4441.98|4442|4441.6|150
1629126780000|2021-08-16 15:13:00|4442.13|4441.73|4441.88|4441.48|4442.38|4441.98|4441.88|4441.48|273
1629126790000|2021-08-16 15:13:10|4442.13|4441.73|4441.88|4441.48|4442.13|4441.73|4441.88|4441.48|143
1629126800000|2021-08-16 15:13:20|4442|4441.6|4441.88|4441.48|4442.13|4441.73|4441.88|4441.48|115
1629126810000|2021-08-16 15:13:30|4441.63|4441.23|4441.38|4440.98|4441.63|4441.23|4441.38|4440.98|269
1629126820000|2021-08-16 15:13:40|4441.63|4441.23|4441.63|4441.23|4441.88|4441.48|4441.38|4440.98|152
1629126830000|2021-08-16 15:13:50|4441.88|4441.48|4442|4441.6|4442.13|4441.73|4441.88|4441.48|212
1629126840000|2021-08-16 15:14:00|4441.88|4441.48|4442.38|4441.98|4442.38|4441.98|4441.75|4441.35|250
1629126850000|2021-08-16 15:14:10|4442.63|4442.23|4442.63|4442.23|4442.88|4442.48|4442.63|4442.23|307
1629126860000|2021-08-16 15:14:20|4442.88|4442.48|4442.88|4442.48|4442.88|4442.48|4442.63|4442.23|92
1629126870000|2021-08-16 15:14:30|4442.63|4442.23|4443.13|4442.73|4443.38|4442.98|4442.63|4442.23|255
1629126880000|2021-08-16 15:14:40|4443|4442.6|4443.38|4442.98|4443.63|4443.23|4442.88|4442.48|386
1629126890000|2021-08-16 15:14:50|4443.63|4443.23|4443.88|4443.48|4443.88|4443.48|4443.63|4443.23|178
1629126900000|2021-08-16 15:15:00|4444.13|4443.73|4444.38|4443.98|4444.38|4443.98|4444.13|4443.73|686
1629126910000|2021-08-16 15:15:10|4444.13|4443.73|4444.63|4444.23|4444.63|4444.23|4444.13|4443.73|520
1629126920000|2021-08-16 15:15:20|4444.5|4444.1|4445.38|4444.98|4445.38|4444.98|4444.5|4444.1|1004
1629126930000|2021-08-16 15:15:30|4445.13|4444.73|4445.38|4444.98|4445.63|4445.23|4444.88|4444.48|936
1629126940000|2021-08-16 15:15:40|4445.5|4445.1|4445.63|4445.23|4445.63|4445.23|4445.38|4444.98|268
1629126950000|2021-08-16 15:15:50|4445.38|4444.98|4445.75|4445.35|4445.88|4445.48|4445.38|4444.98|366
1629126960000|2021-08-16 15:16:00|4445.88|4445.48|4444.63|4444.23|4445.88|4445.48|4444.63|4444.23|835
1629126970000|2021-08-16 15:16:10|4444.75|4444.35|4445.13|4444.73|4445.13|4444.73|4444.75|4444.35|158
1629126980000|2021-08-16 15:16:20|4445.38|4444.98|4445.38|4444.98|4445.38|4444.98|4445.13|4444.73|240
1629126990000|2021-08-16 15:16:30|4445.25|4444.85|4444.88|4444.48|4445.38|4444.98|4444.88|4444.48|315
1629127000000|2021-08-16 15:16:40|4445.13|4444.73|4444.88|4444.48|4445.13|4444.73|4444.88|4444.48|201
1629127010000|2021-08-16 15:16:50|4445.13|4444.73|4444.88|4444.48|4445.13|4444.73|4444.88|4444.48|141
1629127020000|2021-08-16 15:17:00|4444.63|4444.23|4444.88|4444.48|4444.88|4444.48|4444.63|4444.23|204
1629127030000|2021-08-16 15:17:10|4445.13|4444.73|4444.88|4444.48|4445.38|4444.98|4444.88|4444.48|395
1629127040000|2021-08-16 15:17:20|4445.13|4444.73|4445.25|4444.85|4445.38|4444.98|4444.88|4444.48|265
1629127050000|2021-08-16 15:17:30|4445.38|4444.98|4445.63|4445.23|4445.63|4445.23|4445.13|4444.73|524
1629127060000|2021-08-16 15:17:40|||||||||151
1629127070000|2021-08-16 15:17:50|4445.88|4445.48|4446.13|4445.73|4446.38|4445.98|4445.88|4445.48|781
1629127080000|2021-08-16 15:18:00|4446.63|4446.23|4446.38|4445.98|4446.63|4446.23|4446.13|4445.73|743
1629127090000|2021-08-16 15:18:10|4446.13|4445.73|4445.88|4445.48|4446.38|4445.98|4445.88|4445.48|581
1629127100000|2021-08-16 15:18:20|4446.13|4445.73|4446.13|4445.73|4446.13|4445.73|4445.88|4445.48|204
1629127110000|2021-08-16 15:18:30|4445.88|4445.48|4445.88|4445.48|4445.88|4445.48|4445.63|4445.23|404
1629127120000|2021-08-16 15:18:40|4445.75|4445.35|4445.63|4445.23|4445.75|4445.35|4445.63|4445.23|223
1629127130000|2021-08-16 15:18:50|4445.88|4445.48|4445.88|4445.48|4445.88|4445.48|4445.88|4445.48|225
1629127140000|2021-08-16 15:19:00|4445.63|4445.23|4445.63|4445.23|4445.88|4445.48|4445.63|4445.23|378
1629127150000|2021-08-16 15:19:10|4445.38|4444.98|4445.38|4444.98|4445.38|4444.98|4445.38|4444.98|241
1629127160000|2021-08-16 15:19:20|4445.25|4444.85|4445.13|4444.73|4445.38|4444.98|4445.13|4444.73|156
1629127170000|2021-08-16 15:19:30|4445.38|4444.98|4445.13|4444.73|4445.38|4444.98|4445.13|4444.73|212
1629127180000|2021-08-16 15:19:40|4444.88|4444.48|4445.13|4444.73|4445.13|4444.73|4444.88|4444.48|277
1629127190000|2021-08-16 15:19:50|4445.38|4444.98|4445.38|4444.98|4445.38|4444.98|4445.13|4444.73|188
1629127200000|2021-08-16 15:20:00|4445.25|4444.85|4445.63|4445.23|4445.63|4445.23|4445.25|4444.85|547
1629127210000|2021-08-16 15:20:10|4445.88|4445.48|4445.88|4445.48|4446.13|4445.73|4445.88|4445.48|451
1629127220000|2021-08-16 15:20:20|4446.13|4445.73|4446.13|4445.73|4446.38|4445.98|4446.13|4445.73|199
1629127230000|2021-08-16 15:20:30|4446.25|4445.85|4446.13|4445.73|4446.38|4445.98|4446.13|4445.73|200
1629127240000|2021-08-16 15:20:40|4446.25|4445.85|4446.38|4445.98|4446.88|4446.48|4446.13|4445.73|821
1629127250000|2021-08-16 15:20:50|4446.5|4446.1|4446.63|4446.23|4446.63|4446.23|4446.38|4445.98|258
1629127260000|2021-08-16 15:21:00|4446.88|4446.48|4447.13|4446.73|4447.13|4446.73|4446.63|4446.23|731
1629127270000|2021-08-16 15:21:10|4446.88|4446.48|4447.13|4446.73|4447.13|4446.73|4446.88|4446.48|983
1629127280000|2021-08-16 15:21:20|4446.88|4446.48|4446.88|4446.48|4446.88|4446.48|4446.75|4446.35|373
1629127290000|2021-08-16 15:21:30|4446.75|4446.35|4446.63|4446.23|4446.88|4446.48|4446.63|4446.23|314
1629127300000|2021-08-16 15:21:40|4446.88|4446.48|4446.88|4446.48|4446.88|4446.48|4446.88|4446.48|364
1629127310000|2021-08-16 15:21:50|4446.63|4446.23|4446.63|4446.23|4446.88|4446.48|4446.63|4446.23|426
1629127320000|2021-08-16 15:22:00|4446.38|4445.98|4446.63|4446.23|4446.63|4446.23|4446.38|4445.98|304
1629127330000|2021-08-16 15:22:10|4446.38|4445.98|4446.63|4446.23|4446.63|4446.23|4446.38|4445.98|585
1629127340000|2021-08-16 15:22:20|4446.5|4446.1|4446.38|4445.98|4446.63|4446.23|4446.38|4445.98|368
1629127350000|2021-08-16 15:22:30|||||||||328
1629127360000|2021-08-16 15:22:40|||||||||238
1629127370000|2021-08-16 15:22:50|||||||||30
1629127380000|2021-08-16 15:23:00|4446.13|4445.73|4446.13|4445.73|4446.13|4445.73|4446.13|4445.73|170
1629127390000|2021-08-16 15:23:10|4445.88|4445.48|4445.88|4445.48|4446.13|4445.73|4445.88|4445.48|373
1629127400000|2021-08-16 15:23:20|4445.63|4445.23|4445.63|4445.23|4445.63|4445.23|4445.63|4445.23|200
1629127410000|2021-08-16 15:23:30|4445.38|4444.98|4445.63|4445.23|4445.63|4445.23|4445.38|4444.98|267
1629127420000|2021-08-16 15:23:40|4445.38|4444.98|4445.63|4445.23|4445.63|4445.23|4445.38|4444.98|308
1629127430000|2021-08-16 15:23:50|4445.75|4445.35|4445.88|4445.48|4445.88|4445.48|4445.75|4445.35|137
1629127440000|2021-08-16 15:24:00|4445.63|4445.23|4446.13|4445.73|4446.13|4445.73|4445.38|4444.98|590
1629127450000|2021-08-16 15:24:10|4445.88|4445.48|4445.88|4445.48|4446.13|4445.73|4445.88|4445.48|130
1629127460000|2021-08-16 15:24:20|4446|4445.6|4445.63|4445.23|4446|4445.6|4445.63|4445.23|124
1629127470000|2021-08-16 15:24:30|4445.38|4444.98|4444.88|4444.48|4445.38|4444.98|4444.88|4444.48|225
1629127480000|2021-08-16 15:24:40|4445.13|4444.73|4444.63|4444.23|4445.13|4444.73|4444.63|4444.23|126
1629127490000|2021-08-16 15:24:50|4444.38|4443.98|4445.13|4444.73|4445.13|4444.73|4444.38|4443.98|576
1629127500000|2021-08-16 15:25:00|4444.88|4444.48|4445.13|4444.73|4445.13|4444.73|4444.88|4444.48|276
1629127510000|2021-08-16 15:25:10|4445.38|4444.98|4445.63|4445.23|4445.63|4445.23|4445.38|4444.98|237
1629127520000|2021-08-16 15:25:20|4445.38|4444.98|4445.38|4444.98|4445.38|4444.98|4445.38|4444.98|66
1629127530000|2021-08-16 15:25:30|4445.63|4445.23|4445.88|4445.48|4445.88|4445.48|4445.38|4444.98|236
1629127540000|2021-08-16 15:25:40|4446.13|4445.73|4445.63|4445.23|4446.13|4445.73|4445.63|4445.23|418
1629127550000|2021-08-16 15:25:50|4445.75|4445.35|4445.63|4445.23|4445.88|4445.48|4445.63|4445.23|94
1629127560000|2021-08-16 15:26:00|4445.38|4444.98|4445.38|4444.98|4445.38|4444.98|4445.38|4444.98|162
1629127570000|2021-08-16 15:26:10|4445.13|4444.73|4445.88|4445.48|4446|4445.6|4445.13|4444.73|374
1629127580000|2021-08-16 15:26:20|4445.63|4445.23|4445.63|4445.23|4445.63|4445.23|4445.63|4445.23|97
1629127590000|2021-08-16 15:26:30|4445.38|4444.98|4444.88|4444.48|4445.38|4444.98|4444.88|4444.48|407
1629127600000|2021-08-16 15:26:40|4445|4444.6|4445.63|4445.23|4445.63|4445.23|4444.88|4444.48|149
1629127610000|2021-08-16 15:26:50|4445.75|4445.35|4445.88|4445.48|4445.88|4445.48|4445.63|4445.23|339
1629127620000|2021-08-16 15:27:00|4445.63|4445.23|4445.63|4445.23|4445.63|4445.23|4445.38|4444.98|481
1629127630000|2021-08-16 15:27:10|4445.38|4444.98|4445.13|4444.73|4445.38|4444.98|4445.13|4444.73|207
1629127640000|2021-08-16 15:27:20|4445.38|4444.98|4445.38|4444.98|4445.38|4444.98|4445.38|4444.98|135
1629127650000|2021-08-16 15:27:30|4445.13|4444.73|4445.13|4444.73|4445.13|4444.73|4444.88|4444.48|197
1629127660000|2021-08-16 15:27:40|4444.88|4444.48|4445.25|4444.85|4445.38|4444.98|4444.88|4444.48|111
1629127670000|2021-08-16 15:27:50|4445.13|4444.73|4445.38|4444.98|4445.38|4444.98|4445.13|4444.73|76
1629127680000|2021-08-16 15:28:00|4445.63|4445.23|4445.63|4445.23|4445.63|4445.23|4445.38|4444.98|523
1629127690000|2021-08-16 15:28:10|4445.88|4445.48|4446.13|4445.73|4446.13|4445.73|4445.88|4445.48|262
1629127700000|2021-08-16 15:28:20|4445.88|4445.48|4445.88|4445.48|4445.88|4445.48|4445.88|4445.48|124
1629127710000|2021-08-16 15:28:30|4445.75|4445.35|4445.63|4445.23|4445.88|4445.48|4445.63|4445.23|201
1629127720000|2021-08-16 15:28:40|4445.38|4444.98|4445.63|4445.23|4445.63|4445.23|4445.38|4444.98|257
1629127730000|2021-08-16 15:28:50|4445.75|4445.35|4446.13|4445.73|4446.13|4445.73|4445.75|4445.35|277
1629127740000|2021-08-16 15:29:00|4445.88|4445.48|4445.88|4445.48|4445.88|4445.48|4445.88|4445.48|91
1629127750000|2021-08-16 15:29:10|4445.63|4445.23|4445.88|4445.48|4445.88|4445.48|4445.63|4445.23|451
1629127760000|2021-08-16 15:29:20|4446.13|4445.73|4446.38|4445.98|4446.38|4445.98|4446.13|4445.73|346
1629127770000|2021-08-16 15:29:30|4446.13|4445.73|4446.38|4445.98|4446.38|4445.98|4446.13|4445.73|126
1629127780000|2021-08-16 15:29:40|4446.63|4446.23|4446.88|4446.48|4446.88|4446.48|4446.63|4446.23|189
1629127790000|2021-08-16 15:29:50|4446.63|4446.23|4446.38|4445.98|4446.63|4446.23|4446.13|4445.73|277
1629127800000|2021-08-16 15:30:00|4446.13|4445.73|4446.13|4445.73|4446.38|4445.98|4446.13|4445.73|459
1629127810000|2021-08-16 15:30:10|4446.25|4445.85|4446.38|4445.98|4446.38|4445.98|4446.13|4445.73|273
1629127820000|2021-08-16 15:30:20|4446.63|4446.23|4446.88|4446.48|4446.88|4446.48|4446.63|4446.23|185
1629127830000|2021-08-16 15:30:30|4447.13|4446.73|4446.88|4446.48|4447.13|4446.73|4446.88|4446.48|545
1629127840000|2021-08-16 15:30:40|4447.13|4446.73|4446.88|4446.48|4447.13|4446.73|4446.88|4446.48|433
1629127850000|2021-08-16 15:30:50|4447.13|4446.73|4446.88|4446.48|4447.13|4446.73|4446.63|4446.23|427
1629127860000|2021-08-16 15:31:00|4446.75|4446.35|4447.13|4446.73|4447.13|4446.73|4446.75|4446.35|151
1629127870000|2021-08-16 15:31:10|4446.88|4446.48|4447.13|4446.73|4447.13|4446.73|4446.88|4446.48|181
1629127880000|2021-08-16 15:31:20|4446.88|4446.48|4446.88|4446.48|4447.13|4446.73|4446.88|4446.48|144
1629127890000|2021-08-16 15:31:30|4447.13|4446.73|4447.13|4446.73|4447.13|4446.73|4447.13|4446.73|60
1629127900000|2021-08-16 15:31:40|4447.88|4447.48|4447.88|4447.48|4448.13|4447.73|4447.88|4447.48|1200
1629127910000|2021-08-16 15:31:50|4447.63|4447.23|4447.88|4447.48|4447.88|4447.48|4447.63|4447.23|332
1629127920000|2021-08-16 15:32:00|4447.63|4447.23|4448.38|4447.98|4448.38|4447.98|4447.63|4447.23|988
1629127930000|2021-08-16 15:32:10|4448.13|4447.73|4448.13|4447.73|4448.13|4447.73|4447.63|4447.23|697
1629127940000|2021-08-16 15:32:20|4447.88|4447.48|4448.38|4447.98|4448.38|4447.98|4447.88|4447.48|573
1629127950000|2021-08-16 15:32:30|4448.63|4448.23|4448.38|4447.98|4448.63|4448.23|4448.13|4447.73|673
1629127960000|2021-08-16 15:32:40|4448.63|4448.23|4448.88|4448.48|4448.88|4448.48|4448.63|4448.23|641
1629127970000|2021-08-16 15:32:50|4449.13|4448.73|4448.88|4448.48|4449.13|4448.73|4448.63|4448.23|819
1629127980000|2021-08-16 15:33:00|4448.63|4448.23|4448.88|4448.48|4448.88|4448.48|4448.63|4448.23|292
1629127990000|2021-08-16 15:33:10|4449.13|4448.73|4449.13|4448.73|4449.13|4448.73|4449.13|4448.73|147
1629128000000|2021-08-16 15:33:20|4449.38|4448.98|4449.38|4448.98|4449.63|4449.23|4449.13|4448.73|827
1629128010000|2021-08-16 15:33:30|4449.13|4448.73|4449.38|4448.98|4449.38|4448.98|4449.13|4448.73|562
1629128020000|2021-08-16 15:33:40|4449.63|4449.23|4449.63|4449.23|4449.88|4449.48|4449.63|4449.23|470
1629128030000|2021-08-16 15:33:50|4449.88|4449.48|4449.63|4449.23|4449.88|4449.48|4449.63|4449.23|325
1629128040000|2021-08-16 15:34:00|4449.88|4449.48|4449.88|4449.48|4450.13|4449.73|4449.63|4449.23|674
1629128050000|2021-08-16 15:34:10|||||||||101
1629128060000|2021-08-16 15:34:20|4449.63|4449.23|4449.63|4449.23|4449.63|4449.23|4449.38|4448.98|691
1629128070000|2021-08-16 15:34:30|4449.88|4449.48|4449.88|4449.48|4449.88|4449.48|4449.75|4449.35|356
1629128080000|2021-08-16 15:34:40|4450.13|4449.73|4449.88|4449.48|4450.13|4449.73|4449.88|4449.48|401
1629128090000|2021-08-16 15:34:50|4450.13|4449.73|4450.13|4449.73|4450.13|4449.73|4450.13|4449.73|310
1629128100000|2021-08-16 15:35:00|4450.38|4449.98|4450.38|4449.98|4450.63|4450.23|4450.38|4449.98|1107
1629128110000|2021-08-16 15:35:10|4450.25|4449.85|4450.13|4449.73|4450.38|4449.98|4450.13|4449.73|463
1629128120000|2021-08-16 15:35:20|4450.38|4449.98|4450.38|4449.98|4450.38|4449.98|4449.88|4449.48|529
1629128130000|2021-08-16 15:35:30|4450.63|4450.23|4451.13|4450.73|4451.13|4450.73|4450.63|4450.23|1119
1629128140000|2021-08-16 15:35:40|4451.38|4450.98|4451.63|4451.23|4451.63|4451.23|4451.38|4450.98|949
1629128150000|2021-08-16 15:35:50|4451.38|4450.98|4451.38|4450.98|4451.63|4451.23|4451.38|4450.98|746
1629128160000|2021-08-16 15:36:00|4451.63|4451.23|4451.88|4451.48|4451.88|4451.48|4451.63|4451.23|976
1629128170000|2021-08-16 15:36:10|4452.13|4451.73|4451.88|4451.48|4452.13|4451.73|4451.88|4451.48|381
1629128180000|2021-08-16 15:36:20|4452.13|4451.73|4451.63|4451.23|4452.13|4451.73|4451.63|4451.23|234
1629128190000|2021-08-16 15:36:30|4451.75|4451.35|4451.88|4451.48|4451.88|4451.48|4451.63|4451.23|264
1629128200000|2021-08-16 15:36:40|4452.13|4451.73|4451.63|4451.23|4452.13|4451.73|4451.63|4451.23|421
1629128210000|2021-08-16 15:36:50|4451.88|4451.48|4451.63|4451.23|4451.88|4451.48|4451.63|4451.23|110
1629128220000|2021-08-16 15:37:00|4451.88|4451.48|4451.63|4451.23|4451.88|4451.48|4451.38|4450.98|535
1629128230000|2021-08-16 15:37:10|4451.38|4450.98|4451.13|4450.73|4451.38|4450.98|4451.13|4450.73|622
1629128240000|2021-08-16 15:37:20|4450.88|4450.48|4450.88|4450.48|4450.88|4450.48|4450.88|4450.48|555
1629128250000|2021-08-16 15:37:30|4451.13|4450.73|4450.88|4450.48|4451.13|4450.73|4450.88|4450.48|494
1629128260000|2021-08-16 15:37:40|4450.63|4450.23|4450.38|4449.98|4450.88|4450.48|4450.38|4449.98|657
1629128270000|2021-08-16 15:37:50|4450.13|4449.73|4450.13|4449.73|4450.13|4449.73|4450.13|4449.73|560
1629128280000|2021-08-16 15:38:00|4450.38|4449.98|4449.88|4449.48|4450.38|4449.98|4449.88|4449.48|639
1629128290000|2021-08-16 15:38:10|4450.13|4449.73|4450.38|4449.98|4450.38|4449.98|4449.88|4449.48|429
1629128300000|2021-08-16 15:38:20|4450.13|4449.73|4450.13|4449.73|4450.13|4449.73|4450.13|4449.73|127
1629128310000|2021-08-16 15:38:30|4450.38|4449.98|4450.38|4449.98|4450.38|4449.98|4450.38|4449.98|221
1629128320000|2021-08-16 15:38:40|4450.63|4450.23|4450.38|4449.98|4450.88|4450.48|4450.38|4449.98|488
1629128330000|2021-08-16 15:38:50|4450.5|4450.1|4450.38|4449.98|4450.5|4450.1|4450.38|4449.98|146
1629128340000|2021-08-16 15:39:00|4450.5|4450.1|4450.38|4449.98|4450.5|4450.1|4450.38|4449.98|278
1629128350000|2021-08-16 15:39:10|4450.63|4450.23|4450.38|4449.98|4450.63|4450.23|4450.38|4449.98|225
1629128360000|2021-08-16 15:39:20|||||||||31
1629128370000|2021-08-16 15:39:30|4450.63|4450.23|4450.88|4450.48|4450.88|4450.48|4450.63|4450.23|334
1629128380000|2021-08-16 15:39:40|4450.75|4450.35|4450.63|4450.23|4450.88|4450.48|4450.38|4449.98|292
1629128390000|2021-08-16 15:39:50|4450.5|4450.1|4450.38|4449.98|4450.5|4450.1|4450.38|4449.98|115
1629128400000|2021-08-16 15:40:00|4450.88|4450.48|4451.63|4451.23|4451.88|4451.48|4450.88|4450.48|1432
1629128410000|2021-08-16 15:40:10|4451.88|4451.48|4451.38|4450.98|4451.88|4451.48|4451.38|4450.98|429
1629128420000|2021-08-16 15:40:20|4451.13|4450.73|4451.38|4450.98|4451.38|4450.98|4451.13|4450.73|217
1629128430000|2021-08-16 15:40:30|||||||||253
1629128440000|2021-08-16 15:40:40|4451.63|4451.23|4451.63|4451.23|4451.88|4451.48|4451.63|4451.23|599
1629128450000|2021-08-16 15:40:50|4451.38|4450.98|4451.38|4450.98|4451.38|4450.98|4451.38|4450.98|680
1629128460000|2021-08-16 15:41:00|4451.63|4451.23|4451.88|4451.48|4451.88|4451.48|4451.63|4451.23|248
1629128470000|2021-08-16 15:41:10|4451.63|4451.23|4451.63|4451.23|4451.63|4451.23|4451.38|4450.98|257
1629128480000|2021-08-16 15:41:20|4451.38|4450.98|4451.63|4451.23|4451.63|4451.23|4451.38|4450.98|246
1629128490000|2021-08-16 15:41:30|4451.38|4450.98|4452.38|4451.98|4452.38|4451.98|4451.38|4450.98|570
1629128500000|2021-08-16 15:41:40|4452.5|4452.1|4452.38|4451.98|4452.63|4452.23|4452.38|4451.98|263
1629128510000|2021-08-16 15:41:50|||||||||212
1629128520000|2021-08-16 15:42:00|||||||||508
1629128530000|2021-08-16 15:42:10|4452.13|4451.73|4452.13|4451.73|4452.13|4451.73|4452.13|4451.73|318
1629128540000|2021-08-16 15:42:20|4451.88|4451.48|4451.88|4451.48|4451.88|4451.48|4451.63|4451.23|708
1629128550000|2021-08-16 15:42:30|4452|4451.6|4451.88|4451.48|4452|4451.6|4451.88|4451.48|104
1629128560000|2021-08-16 15:42:40|4452.13|4451.73|4452.13|4451.73|4452.13|4451.73|4451.88|4451.48|210
1629128570000|2021-08-16 15:42:50|4452|4451.6|4451.63|4451.23|4452.13|4451.73|4451.63|4451.23|302
1629128580000|2021-08-16 15:43:00|4451.88|4451.48|4451.88|4451.48|4452.13|4451.73|4451.88|4451.48|326
1629128590000|2021-08-16 15:43:10|4452.13|4451.73|4451.88|4451.48|4452.13|4451.73|4451.88|4451.48|130
1629128600000|2021-08-16 15:43:20|4451.63|4451.23|4451.88|4451.48|4451.88|4451.48|4451.63|4451.23|103
1629128610000|2021-08-16 15:43:30|||||||||22
1629128620000|2021-08-16 15:43:40|4451.75|4451.35|4451.38|4450.98|4451.88|4451.48|4451.38|4450.98|353
1629128630000|2021-08-16 15:43:50|4451.13|4450.73|4451.13|4450.73|4451.13|4450.73|4451.13|4450.73|156
1629128640000|2021-08-16 15:44:00|||||||||286
1629128650000|2021-08-16 15:44:10|4450.88|4450.48|4451.13|4450.73|4451.13|4450.73|4450.88|4450.48|277
1629128660000|2021-08-16 15:44:20|4451.38|4450.98|4451.38|4450.98|4451.38|4450.98|4451.38|4450.98|213
1629128670000|2021-08-16 15:44:30|4451.63|4451.23|4451.63|4451.23|4451.63|4451.23|4451.38|4450.98|482
1629128680000|2021-08-16 15:44:40|4451.5|4451.1|4451.63|4451.23|4451.63|4451.23|4451.38|4450.98|207
1629128690000|2021-08-16 15:44:50|||||||||82
1629128700000|2021-08-16 15:45:00|4451.5|4451.1|4451.88|4451.48|4452.13|4451.73|4451.5|4451.1|810
1629128710000|2021-08-16 15:45:10|4452|4451.6|4452.38|4451.98|4452.38|4451.98|4451.88|4451.48|754
1629128720000|2021-08-16 15:45:20|4452.63|4452.23|4452.38|4451.98|4452.63|4452.23|4452.38|4451.98|319
1629128730000|2021-08-16 15:45:30|4452.63|4452.23|4452.63|4452.23|4452.63|4452.23|4452.63|4452.23|157
1629128740000|2021-08-16 15:45:40|4452.88|4452.48|4452.38|4451.98|4452.88|4452.48|4452.38|4451.98|487
1629128750000|2021-08-16 15:45:50|4452.5|4452.1|4452.38|4451.98|4452.63|4452.23|4452.38|4451.98|234
1629128760000|2021-08-16 15:46:00|4452.63|4452.23|4452.38|4451.98|4452.63|4452.23|4452.38|4451.98|278
1629128770000|2021-08-16 15:46:10|4452.13|4451.73|4452.13|4451.73|4452.38|4451.98|4452.13|4451.73|220
1629128780000|2021-08-16 15:46:20|4452.38|4451.98|4452.38|4451.98|4452.38|4451.98|4452.13|4451.73|89
1629128790000|2021-08-16 15:46:30|4452.13|4451.73|4451.38|4450.98|4452.13|4451.73|4451.38|4450.98|500
1629128800000|2021-08-16 15:46:40|4451.5|4451.1|4451.63|4451.23|4451.63|4451.23|4451.38|4450.98|254
1629128810000|2021-08-16 15:46:50|4451.5|4451.1|4451.38|4450.98|4451.63|4451.23|4451.38|4450.98|324
1629128820000|2021-08-16 15:47:00|4451.63|4451.23|4451.88|4451.48|4451.88|4451.48|4451.38|4450.98|490
1629128830000|2021-08-16 15:47:10|4451.75|4451.35|4451.38|4450.98|4451.75|4451.35|4451.38|4450.98|124
1629128840000|2021-08-16 15:47:20|4451.63|4451.23|4452|4451.6|4452.13|4451.73|4451.63|4451.23|331
1629128850000|2021-08-16 15:47:30|4451.88|4451.48|4451.88|4451.48|4452.13|4451.73|4451.88|4451.48|159
1629128860000|2021-08-16 15:47:40|4452.13|4451.73|4452.13|4451.73|4452.13|4451.73|4451.88|4451.48|133
1629128870000|2021-08-16 15:47:50|4451.88|4451.48|4451.88|4451.48|4452.13|4451.73|4451.88|4451.48|169
1629128880000|2021-08-16 15:48:00|4451.63|4451.23|4451.88|4451.48|4451.88|4451.48|4451.63|4451.23|155
1629128890000|2021-08-16 15:48:10|4452.13|4451.73|4451.63|4451.23|4452.13|4451.73|4451.63|4451.23|264
1629128900000|2021-08-16 15:48:20|||||||||2
1629128910000|2021-08-16 15:48:30|4451.38|4450.98|4451.63|4451.23|4451.63|4451.23|4451.38|4450.98|266
1629128920000|2021-08-16 15:48:40|||||||||54
1629128930000|2021-08-16 15:48:50|4451.38|4450.98|4451.38|4450.98|4451.63|4451.23|4451.38|4450.98|148
1629128940000|2021-08-16 15:49:00|4451.63|4451.23|4451.88|4451.48|4451.88|4451.48|4451.38|4450.98|297
1629128950000|2021-08-16 15:49:10|4451.75|4451.35|4451.63|4451.23|4451.88|4451.48|4451.63|4451.23|159
1629128960000|2021-08-16 15:49:20|||||||||38
1629128970000|2021-08-16 15:49:30|4451.38|4450.98|4451.13|4450.73|4451.38|4450.98|4451.13|4450.73|240
1629128980000|2021-08-16 15:49:40|4451.38|4450.98|4451.38|4450.98|4451.38|4450.98|4451.38|4450.98|156
1629128990000|2021-08-16 15:49:50|4451.25|4450.85|4451.38|4450.98|4451.63|4451.23|4451.13|4450.73|350
1629129000000|2021-08-16 15:50:00|4451.63|4451.23|4451.88|4451.48|4451.88|4451.48|4451.63|4451.23|429
1629129010000|2021-08-16 15:50:10|4451.75|4451.35|4451.88|4451.48|4451.88|4451.48|4451.63|4451.23|292
1629129020000|2021-08-16 15:50:20|4451.75|4451.35|4451.5|4451.1|4451.88|4451.48|4451.38|4450.98|114
1629129030000|2021-08-16 15:50:30|4451.63|4451.23|4451.88|4451.48|4451.88|4451.48|4451.63|4451.23|225
1629129040000|2021-08-16 15:50:40|4452.13|4451.73|4451.88|4451.48|4452.13|4451.73|4451.63|4451.23|330
1629129050000|2021-08-16 15:50:50|4451.75|4451.35|4451.75|4451.35|4451.88|4451.48|4451.75|4451.35|208
1629129060000|2021-08-16 15:51:00|4451.63|4451.23|4452.13|4451.73|4452.13|4451.73|4451.63|4451.23|398
1629129070000|2021-08-16 15:51:10|4451.88|4451.48|4451.88|4451.48|4452.13|4451.73|4451.88|4451.48|336
1629129080000|2021-08-16 15:51:20|4452|4451.6|4451.88|4451.48|4452.13|4451.73|4451.88|4451.48|215
1629129090000|2021-08-16 15:51:30|4452.13|4451.73|4451.63|4451.23|4452.13|4451.73|4451.63|4451.23|212
1629129100000|2021-08-16 15:51:40|4451.88|4451.48|4451.63|4451.23|4451.88|4451.48|4451.63|4451.23|93
1629129110000|2021-08-16 15:51:50|||||||||192
1629129120000|2021-08-16 15:52:00|4452.13|4451.73|4451.88|4451.48|4452.13|4451.73|4451.88|4451.48|398
1629129130000|2021-08-16 15:52:10|4451.63|4451.23|4451.63|4451.23|4451.88|4451.48|4451.63|4451.23|248
1629129140000|2021-08-16 15:52:20|4451.75|4451.35|4451.63|4451.23|4451.88|4451.48|4451.63|4451.23|194
1629129150000|2021-08-16 15:52:30|4451.75|4451.35|4451.63|4451.23|4451.88|4451.48|4451.63|4451.23|97
1629129160000|2021-08-16 15:52:40|4451.88|4451.48|4451.63|4451.23|4451.88|4451.48|4451.63|4451.23|142
1629129170000|2021-08-16 15:52:50|||||||||144
1629129180000|2021-08-16 15:53:00|||||||||11
1629129190000|2021-08-16 15:53:10|||||||||21
1629129200000|2021-08-16 15:53:20|4451.5|4451.1|4451.63|4451.23|4451.88|4451.48|4451.5|4451.1|442
1629129210000|2021-08-16 15:53:30|4451.38|4450.98|4451.38|4450.98|4451.38|4450.98|4451.38|4450.98|231
1629129220000|2021-08-16 15:53:40|4451.13|4450.73|4451.38|4450.98|4451.38|4450.98|4451.13|4450.73|313
1629129230000|2021-08-16 15:53:50|||||||||22
1629129240000|2021-08-16 15:54:00|4451.63|4451.23|4451.38|4450.98|4451.63|4451.23|4451.38|4450.98|345
1629129250000|2021-08-16 15:54:10|||||||||23
1629129260000|2021-08-16 15:54:20|4451.13|4450.73|4451.13|4450.73|4451.13|4450.73|4451.13|4450.73|162
1629129270000|2021-08-16 15:54:30|4451.38|4450.98|4451.13|4450.73|4451.38|4450.98|4451.13|4450.73|423
1629129280000|2021-08-16 15:54:40|4451.38|4450.98|4451.38|4450.98|4451.38|4450.98|4451.13|4450.73|317
1629129290000|2021-08-16 15:54:50|4451.25|4450.85|4451.13|4450.73|4451.25|4450.85|4451.13|4450.73|114
1629129300000|2021-08-16 15:55:00|||||||||47
1629129310000|2021-08-16 15:55:10|||||||||15
1629129320000|2021-08-16 15:55:20|4450.88|4450.48|4451.13|4450.73|4451.13|4450.73|4450.88|4450.48|531
1629129330000|2021-08-16 15:55:30|||||||||37
1629129340000|2021-08-16 15:55:40|4451.38|4450.98|4451.38|4450.98|4451.38|4450.98|4451.38|4450.98|196
1629129350000|2021-08-16 15:55:50|4451.25|4450.85|4451.13|4450.73|4451.25|4450.85|4451.13|4450.73|89
1629129360000|2021-08-16 15:56:00|4450.88|4450.48|4450.88|4450.48|4450.88|4450.48|4450.88|4450.48|95
1629129370000|2021-08-16 15:56:10|4451.13|4450.73|4451.13|4450.73|4451.13|4450.73|4451|4450.6|531
1629129380000|2021-08-16 15:56:20|||||||||21
1629129390000|2021-08-16 15:56:30|4451.38|4450.98|4451.38|4450.98|4451.38|4450.98|4451.38|4450.98|135
1629129400000|2021-08-16 15:56:40|4451.13|4450.73|4451.13|4450.73|4451.13|4450.73|4451.13|4450.73|258
1629129410000|2021-08-16 15:56:50|||||||||26
1629129420000|2021-08-16 15:57:00|4450.88|4450.48|4450.88|4450.48|4450.88|4450.48|4450.88|4450.48|670
1629129430000|2021-08-16 15:57:10|||||||||31
1629129440000|2021-08-16 15:57:20|||||||||135
1629129450000|2021-08-16 15:57:30|||||||||10
1629129460000|2021-08-16 15:57:40|4450.63|4450.23|4450.88|4450.48|4450.88|4450.48|4450.63|4450.23|390
1629129470000|2021-08-16 15:57:50|4451.13|4450.73|4451.13|4450.73|4451.13|4450.73|4450.88|4450.48|257
1629129480000|2021-08-16 15:58:00|4450.88|4450.48|4451.63|4451.23|4451.63|4451.23|4450.88|4450.48|726
1629129490000|2021-08-16 15:58:10|4451.38|4450.98|4451.38|4450.98|4451.38|4450.98|4451.38|4450.98|145
1629129500000|2021-08-16 15:58:20|4451.13|4450.73|4450.63|4450.23|4451.38|4450.98|4450.63|4450.23|491
1629129510000|2021-08-16 15:58:30|4450.75|4450.35|4450.63|4450.23|4450.88|4450.48|4450.63|4450.23|340
1629129520000|2021-08-16 15:58:40|||||||||111
1629129530000|2021-08-16 15:58:50|4450.38|4449.98|4450.63|4450.23|4450.63|4450.23|4450.38|4449.98|260
1629129540000|2021-08-16 15:59:00|4450.88|4450.48|4451.38|4450.98|4451.63|4451.23|4450.88|4450.48|552
1629129550000|2021-08-16 15:59:10|4451.13|4450.73|4451.38|4450.98|4451.38|4450.98|4451.13|4450.73|194
1629129560000|2021-08-16 15:59:20|4451.25|4450.85|4450.88|4450.48|4451.25|4450.85|4450.88|4450.48|205
1629129570000|2021-08-16 15:59:30|4450.63|4450.23|4450.63|4450.23|4450.63|4450.23|4450.63|4450.23|98
1629129580000|2021-08-16 15:59:40|4450.88|4450.48|4450.63|4450.23|4450.88|4450.48|4450.63|4450.23|461
1629129590000|2021-08-16 15:59:50|4450.88|4450.48|4450.88|4450.48|4450.88|4450.48|4450.88|4450.48|85
1629129600000|2021-08-16 16:00:00|4451.13|4450.73|4451.63|4451.23|4451.63|4451.23|4451.13|4450.73|693
1629129610000|2021-08-16 16:00:10|4451.38|4450.98|4451.13|4450.73|4451.63|4451.23|4451.13|4450.73|299
1629129620000|2021-08-16 16:00:20|4451.38|4450.98|4450.88|4450.48|4451.38|4450.98|4450.88|4450.48|444
1629129630000|2021-08-16 16:00:30|4450.63|4450.23|4450.63|4450.23|4450.63|4450.23|4450.63|4450.23|508
1629129640000|2021-08-16 16:00:40|||||||||467
1629129650000|2021-08-16 16:00:50|4450.5|4450.1|4450.38|4449.98|4450.5|4450.1|4450.38|4449.98|179
1629129660000|2021-08-16 16:01:00|4450.63|4450.23|4450.63|4450.23|4450.63|4450.23|4450.63|4450.23|281
1629129670000|2021-08-16 16:01:10|4450.88|4450.48|4450.88|4450.48|4451.13|4450.73|4450.88|4450.48|561
1629129680000|2021-08-16 16:01:20|4451.13|4450.73|4451.13|4450.73|4451.13|4450.73|4451.13|4450.73|19
1629129690000|2021-08-16 16:01:30|4451.38|4450.98|4451.38|4450.98|4451.38|4450.98|4451.38|4450.98|247
1629129700000|2021-08-16 16:01:40|||||||||16
1629129710000|2021-08-16 16:01:50|4451.63|4451.23|4451.63|4451.23|4451.63|4451.23|4451.38|4450.98|431
1629129720000|2021-08-16 16:02:00|4451.75|4451.35|4451.63|4451.23|4451.75|4451.35|4451.63|4451.23|144
1629129730000|2021-08-16 16:02:10|4451.88|4451.48|4452.13|4451.73|4452.13|4451.73|4451.88|4451.48|210
1629129740000|2021-08-16 16:02:20|4452.38|4451.98|4452.38|4451.98|4452.38|4451.98|4452.38|4451.98|137
1629129750000|2021-08-16 16:02:30|4452.63|4452.23|4452.63|4452.23|4452.63|4452.23|4452.63|4452.23|210
1629129760000|2021-08-16 16:02:40|4452.88|4452.48|4452.63|4452.23|4452.88|4452.48|4452.63|4452.23|426
1629129770000|2021-08-16 16:02:50|||||||||114
1629129780000|2021-08-16 16:03:00|4452.88|4452.48|4452.88|4452.48|4452.88|4452.48|4452.63|4452.23|191
1629129790000|2021-08-16 16:03:10|4452.63|4452.23|4452.63|4452.23|4452.88|4452.48|4452.63|4452.23|393
1629129800000|2021-08-16 16:03:20|4452.88|4452.48|4452.63|4452.23|4452.88|4452.48|4452.63|4452.23|297
1629129810000|2021-08-16 16:03:30|4452.38|4451.98|4452.38|4451.98|4452.38|4451.98|4452.38|4451.98|218
1629129820000|2021-08-16 16:03:40|4452.5|4452.1|4452.63|4452.23|4452.63|4452.23|4452.38|4451.98|194
1629129830000|2021-08-16 16:03:50|4452.88|4452.48|4452.88|4452.48|4452.88|4452.48|4452.63|4452.23|237
1629129840000|2021-08-16 16:04:00|4452.63|4452.23|4452.88|4452.48|4452.88|4452.48|4452.63|4452.23|331
1629129850000|2021-08-16 16:04:10|4453|4452.6|4453.13|4452.73|4453.13|4452.73|4453|4452.6|167
1629129860000|2021-08-16 16:04:20|4452.88|4452.48|4453.13|4452.73|4453.13|4452.73|4452.88|4452.48|356
1629129870000|2021-08-16 16:04:30|4452.88|4452.48|4452.63|4452.23|4452.88|4452.48|4452.63|4452.23|358
1629129880000|2021-08-16 16:04:40|4452.88|4452.48|4452.88|4452.48|4452.88|4452.48|4452.88|4452.48|91
1629129890000|2021-08-16 16:04:50|4453|4452.6|4453.13|4452.73|4453.13|4452.73|4452.88|4452.48|207
1629129900000|2021-08-16 16:05:00|4453.38|4452.98|4453.38|4452.98|4453.63|4453.23|4453.38|4452.98|637
1629129910000|2021-08-16 16:05:10|4453.63|4453.23|4453.38|4452.98|4453.63|4453.23|4453.38|4452.98|455
1629129920000|2021-08-16 16:05:20|4453.13|4452.73|4453.63|4453.23|4453.63|4453.23|4452.88|4452.48|313
1629129930000|2021-08-16 16:05:30|4453.88|4453.48|4453.88|4453.48|4453.88|4453.48|4453.63|4453.23|341
1629129940000|2021-08-16 16:05:40|4453.75|4453.35|4453.88|4453.48|4454|4453.6|4453.63|4453.23|270
1629129950000|2021-08-16 16:05:50|4454.13|4453.73|4453.88|4453.48|4454.13|4453.73|4453.88|4453.48|325
1629129960000|2021-08-16 16:06:00|4453.63|4453.23|4453.63|4453.23|4453.63|4453.23|4453.63|4453.23|290
1629129970000|2021-08-16 16:06:10|4453.88|4453.48|4453.88|4453.48|4453.88|4453.48|4453.88|4453.48|119
1629129980000|2021-08-16 16:06:20|||||||||197
1629129990000|2021-08-16 16:06:30|4453.63|4453.23|4453.63|4453.23|4453.63|4453.23|4453.63|4453.23|243
1629130000000|2021-08-16 16:06:40|4453.38|4452.98|4453.38|4452.98|4453.38|4452.98|4453.38|4452.98|111
1629130010000|2021-08-16 16:06:50|||||||||7
1629130020000|2021-08-16 16:07:00|4453.5|4453.1|4453.38|4452.98|4453.63|4453.23|4453.38|4452.98|249
1629130030000|2021-08-16 16:07:10|4453.13|4452.73|4452.88|4452.48|4453.13|4452.73|4452.88|4452.48|393
1629130040000|2021-08-16 16:07:20|||||||||25
1629130050000|2021-08-16 16:07:30|4453.13|4452.73|4453.13|4452.73|4453.13|4452.73|4452.88|4452.48|311
1629130060000|2021-08-16 16:07:40|4452.88|4452.48|4452.88|4452.48|4452.88|4452.48|4452.63|4452.23|512
1629130070000|2021-08-16 16:07:50|4452.75|4452.35|4452.63|4452.23|4452.88|4452.48|4452.63|4452.23|353
1629130080000|2021-08-16 16:08:00|4452.88|4452.48|4452.88|4452.48|4453.13|4452.73|4452.88|4452.48|340
1629130090000|2021-08-16 16:08:10|4453|4452.6|4452.63|4452.23|4453|4452.6|4452.63|4452.23|110
1629130100000|2021-08-16 16:08:20|||||||||168
1629130110000|2021-08-16 16:08:30|4452.38|4451.98|4452.38|4451.98|4452.63|4452.23|4452.38|4451.98|290
1629130120000|2021-08-16 16:08:40|4452.63|4452.23|4452.13|4451.73|4452.63|4452.23|4452.13|4451.73|306
1629130130000|2021-08-16 16:08:50|4451.88|4451.48|4451.88|4451.48|4451.88|4451.48|4451.88|4451.48|172
1629130140000|2021-08-16 16:09:00|4452|4451.6|4451.88|4451.48|4452.13|4451.73|4451.88|4451.48|276
1629130150000|2021-08-16 16:09:10|4452.13|4451.73|4452.13|4451.73|4452.13|4451.73|4451.88|4451.48|232
1629130160000|2021-08-16 16:09:20|||||||||46
1629130170000|2021-08-16 16:09:30|4452.25|4451.85|4452.63|4452.23|4452.63|4452.23|4452.13|4451.73|401
1629130180000|2021-08-16 16:09:40|4452.88|4452.48|4452.63|4452.23|4452.88|4452.48|4452.63|4452.23|114
1629130190000|2021-08-16 16:09:50|4452.88|4452.48|4452.88|4452.48|4452.88|4452.48|4452.63|4452.23|136
1629130200000|2021-08-16 16:10:00|4453|4452.6|4452.88|4452.48|4453.13|4452.73|4452.88|4452.48|185
1629130210000|2021-08-16 16:10:10|4453.13|4452.73|4452.88|4452.48|4453.13|4452.73|4452.63|4452.23|236
1629130220000|2021-08-16 16:10:20|4453|4452.6|4452.88|4452.48|4453.13|4452.73|4452.88|4452.48|215
1629130230000|2021-08-16 16:10:30|||||||||312
1629130240000|2021-08-16 16:10:40|4452.63|4452.23|4452.75|4452.35|4452.75|4452.35|4452.63|4452.23|152
1629130250000|2021-08-16 16:10:50|4452.63|4452.23|4452.88|4452.48|4452.88|4452.48|4452.63|4452.23|166
1629130260000|2021-08-16 16:11:00|4453.13|4452.73|4453.38|4452.98|4453.38|4452.98|4453.13|4452.73|378
1629130270000|2021-08-16 16:11:10|4453.25|4452.85|4453.38|4452.98|4453.63|4453.23|4453.13|4452.73|366
1629130280000|2021-08-16 16:11:20|4453.25|4452.85|4453.13|4452.73|4453.25|4452.85|4453.13|4452.73|155
1629130290000|2021-08-16 16:11:30|4453|4452.6|4453.38|4452.98|4453.38|4452.98|4452.88|4452.48|304
1629130300000|2021-08-16 16:11:40|4453.13|4452.73|4452.88|4452.48|4453.38|4452.98|4452.88|4452.48|262
1629130310000|2021-08-16 16:11:50|4452.63|4452.23|4452.5|4452.1|4452.63|4452.23|4452.38|4451.98|1015
1629130320000|2021-08-16 16:12:00|4452.63|4452.23|4452.63|4452.23|4452.88|4452.48|4452.63|4452.23|245
1629130330000|2021-08-16 16:12:10|||||||||123
1629130340000|2021-08-16 16:12:20|4452.88|4452.48|4452.88|4452.48|4452.88|4452.48|4452.88|4452.48|202
1629130350000|2021-08-16 16:12:30|||||||||10
1629130360000|2021-08-16 16:12:40|4453.13|4452.73|4453.13|4452.73|4453.13|4452.73|4453.13|4452.73|96
1629130370000|2021-08-16 16:12:50|4453.38|4452.98|4453.38|4452.98|4453.38|4452.98|4453.38|4452.98|102
1629130380000|2021-08-16 16:13:00|4453.13|4452.73|4453.63|4453.23|4453.63|4453.23|4453.13|4452.73|148
1629130390000|2021-08-16 16:13:10|4453.38|4452.98|4453.5|4453.1|4453.63|4453.23|4453.38|4452.98|162
1629130400000|2021-08-16 16:13:20|4453.63|4453.23|4453.5|4453.1|4453.63|4453.23|4453.38|4452.98|164
1629130410000|2021-08-16 16:13:30|4453.63|4453.23|4454.13|4453.73|4454.13|4453.73|4453.38|4452.98|837
1629130420000|2021-08-16 16:13:40|4453.88|4453.48|4454.13|4453.73|4454.13|4453.73|4453.88|4453.48|583
1629130430000|2021-08-16 16:13:50|4453.88|4453.48|4453.88|4453.48|4453.88|4453.48|4453.88|4453.48|210
1629130440000|2021-08-16 16:14:00|4454.13|4453.73|4454.13|4453.73|4454.13|4453.73|4454.13|4453.73|343
1629130450000|2021-08-16 16:14:10|||||||||49
1629130460000|2021-08-16 16:14:20|4453.88|4453.48|4453.88|4453.48|4453.88|4453.48|4453.75|4453.35|488
1629130470000|2021-08-16 16:14:30|4453.75|4453.35|4453.88|4453.48|4453.88|4453.48|4453.75|4453.35|112
1629130480000|2021-08-16 16:14:40|||||||||50
1629130490000|2021-08-16 16:14:50|||||||||3
1629130500000|2021-08-16 16:15:00|4454|4453.6|4454.13|4453.73|4454.13|4453.73|4453.88|4453.48|134
1629130510000|2021-08-16 16:15:10|4454|4453.6|4454.13|4453.73|4454.13|4453.73|4454|4453.6|67
1629130520000|2021-08-16 16:15:20|||||||||77
1629130530000|2021-08-16 16:15:30|4453.88|4453.48|4453.88|4453.48|4454.13|4453.73|4453.88|4453.48|234
1629130540000|2021-08-16 16:15:40|4454.13|4453.73|4454.13|4453.73|4454.13|4453.73|4454.13|4453.73|129
1629130550000|2021-08-16 16:15:50|||||||||12
1629130560000|2021-08-16 16:16:00|||||||||262
1629130570000|2021-08-16 16:16:10|4453.88|4453.48|4453.88|4453.48|4453.88|4453.48|4453.88|4453.48|231
1629130580000|2021-08-16 16:16:20|4454.13|4453.73|4454.13|4453.73|4454.13|4453.73|4453.88|4453.48|196
1629130590000|2021-08-16 16:16:30|4454.25|4453.85|4454.13|4453.73|4454.38|4453.98|4454.13|4453.73|145
1629130600000|2021-08-16 16:16:40|4454.38|4453.98|4454.13|4453.73|4454.38|4453.98|4454.13|4453.73|83
1629130610000|2021-08-16 16:16:50|||||||||3
1629130620000|2021-08-16 16:17:00|||||||||166
1629130630000|2021-08-16 16:17:10|||||||||232
1629130640000|2021-08-16 16:17:20|4454|4453.6|4453.88|4453.48|4454.13|4453.73|4453.88|4453.48|360
1629130650000|2021-08-16 16:17:30|4454.13|4453.73|4454.13|4453.73|4454.25|4453.85|4454.13|4453.73|295
1629130660000|2021-08-16 16:17:40|4453.88|4453.48|4453.88|4453.48|4454.13|4453.73|4453.88|4453.48|165
1629130670000|2021-08-16 16:17:50|||||||||28
1629130680000|2021-08-16 16:18:00|4453.75|4453.35|4454.13|4453.73|4454.13|4453.73|4453.75|4453.35|338
1629130690000|2021-08-16 16:18:10|||||||||204
1629130700000|2021-08-16 16:18:20|4454|4453.6|4454.38|4453.98|4454.38|4453.98|4454|4453.6|204
1629130710000|2021-08-16 16:18:30|||||||||88
1629130720000|2021-08-16 16:18:40|4454.5|4454.1|4454.63|4454.23|4454.63|4454.23|4454.38|4453.98|421
1629130730000|2021-08-16 16:18:50|||||||||64
1629130740000|2021-08-16 16:19:00|4454.38|4453.98|4454.38|4453.98|4454.63|4454.23|4454.38|4453.98|233
1629130750000|2021-08-16 16:19:10|4454.13|4453.73|4454.38|4453.98|4454.38|4453.98|4454.13|4453.73|537
1629130760000|2021-08-16 16:19:20|4454.13|4453.73|4454.13|4453.73|4454.13|4453.73|4454.13|4453.73|49
1629130770000|2021-08-16 16:19:30|4454.38|4453.98|4454.13|4453.73|4454.38|4453.98|4454.13|4453.73|104
1629130780000|2021-08-16 16:19:40|4453.88|4453.48|4453.88|4453.48|4454.13|4453.73|4453.88|4453.48|351
1629130790000|2021-08-16 16:19:50|4453.63|4453.23|4453.63|4453.23|4453.63|4453.23|4453.63|4453.23|148
1629130800000|2021-08-16 16:20:00|4453.38|4452.98|4453.88|4453.48|4453.88|4453.48|4453.38|4452.98|445
1629130810000|2021-08-16 16:20:10|4453.63|4453.23|4453.88|4453.48|4453.88|4453.48|4453.63|4453.23|250
1629130820000|2021-08-16 16:20:20|4453.63|4453.23|4454.13|4453.73|4454.13|4453.73|4453.63|4453.23|114
1629130830000|2021-08-16 16:20:30|4454.25|4453.85|4454.13|4453.73|4454.38|4453.98|4454.13|4453.73|152
1629130840000|2021-08-16 16:20:40|||||||||16
1629130850000|2021-08-16 16:20:50|4454.38|4453.98|4454.63|4454.23|4454.63|4454.23|4454.38|4453.98|404
1629130860000|2021-08-16 16:21:00|4454.88|4454.48|4454.88|4454.48|4454.88|4454.48|4454.88|4454.48|311
1629130870000|2021-08-16 16:21:10|4454.63|4454.23|4454.63|4454.23|4454.88|4454.48|4454.63|4454.23|257
1629130880000|2021-08-16 16:21:20|4454.88|4454.48|4454.88|4454.48|4454.88|4454.48|4454.63|4454.23|175
1629130890000|2021-08-16 16:21:30|4455|4454.6|4455.13|4454.73|4455.13|4454.73|4454.88|4454.48|613
1629130900000|2021-08-16 16:21:40|4455.38|4454.98|4455.38|4454.98|4455.38|4454.98|4455.38|4454.98|719
1629130910000|2021-08-16 16:21:50|||||||||162
1629130920000|2021-08-16 16:22:00|4455.5|4455.1|4455.38|4454.98|4455.5|4455.1|4455.38|4454.98|371
1629130930000|2021-08-16 16:22:10|4455.13|4454.73|4455.13|4454.73|4455.25|4454.85|4454.88|4454.48|355
1629130940000|2021-08-16 16:22:20|4455.38|4454.98|4455.38|4454.98|4455.38|4454.98|4455.38|4454.98|231
1629130950000|2021-08-16 16:22:30|||||||||22
1629130960000|2021-08-16 16:22:40|4455.25|4454.85|4455.13|4454.73|4455.25|4454.85|4455.13|4454.73|134
1629130970000|2021-08-16 16:22:50|4454.88|4454.48|4454.88|4454.48|4455.13|4454.73|4454.63|4454.23|704
1629130980000|2021-08-16 16:23:00|4454.63|4454.23|4454.88|4454.48|4454.88|4454.48|4454.63|4454.23|109
1629130990000|2021-08-16 16:23:10|4455|4454.6|4455.13|4454.73|4455.13|4454.73|4455|4454.6|525
1629131000000|2021-08-16 16:23:20|||||||||14
1629131010000|2021-08-16 16:23:30|4455.38|4454.98|4455.38|4454.98|4455.38|4454.98|4455.38|4454.98|346
1629131020000|2021-08-16 16:23:40|4455.13|4454.73|4455.25|4454.85|4455.38|4454.98|4455.13|4454.73|403
1629131030000|2021-08-16 16:23:50|4455.38|4454.98|4455.38|4454.98|4455.38|4454.98|4455.13|4454.73|149
1629131040000|2021-08-16 16:24:00|4455.63|4455.23|4455.38|4454.98|4455.63|4455.23|4455.38|4454.98|159
1629131050000|2021-08-16 16:24:10|4455.5|4455.1|4455.38|4454.98|4455.5|4455.1|4455.38|4454.98|129
1629131060000|2021-08-16 16:24:20|4455.13|4454.73|4455.38|4454.98|4455.38|4454.98|4455.13|4454.73|169
1629131070000|2021-08-16 16:24:30|4455.63|4455.23|4455.38|4454.98|4455.63|4455.23|4455.38|4454.98|301
1629131080000|2021-08-16 16:24:40|4455.63|4455.23|4455.63|4455.23|4455.63|4455.23|4455.5|4455.1|222
1629131090000|2021-08-16 16:24:50|4455.5|4455.1|4455.38|4454.98|4455.5|4455.1|4455.38|4454.98|43
1629131100000|2021-08-16 16:25:00|4455.25|4454.85|4455.13|4454.73|4455.38|4454.98|4455.13|4454.73|297
1629131110000|2021-08-16 16:25:10|4455.38|4454.98|4455.38|4454.98|4455.38|4454.98|4455.13|4454.73|179
1629131120000|2021-08-16 16:25:20|4455.13|4454.73|4455.13|4454.73|4455.25|4454.85|4455.13|4454.73|131
1629131130000|2021-08-16 16:25:30|||||||||91
1629131140000|2021-08-16 16:25:40|||||||||8
1629131150000|2021-08-16 16:25:50|||||||||138
1629131160000|2021-08-16 16:26:00|4455.38|4454.98|4455.13|4454.73|4455.38|4454.98|4455.13|4454.73|311
1629131170000|2021-08-16 16:26:10|4455.38|4454.98|4455.38|4454.98|4455.38|4454.98|4455.38|4454.98|53
1629131180000|2021-08-16 16:26:20|||||||||8
1629131190000|2021-08-16 16:26:30|||||||||104
1629131200000|2021-08-16 16:26:40|4455.13|4454.73|4455.38|4454.98|4455.38|4454.98|4455.13|4454.73|121
1629131210000|2021-08-16 16:26:50|4455.25|4454.85|4455.13|4454.73|4455.25|4454.85|4455.13|4454.73|138
1629131220000|2021-08-16 16:27:00|||||||||14
1629131230000|2021-08-16 16:27:10|4454.63|4454.23|4454.63|4454.23|4454.63|4454.23|4454.63|4454.23|487
1629131240000|2021-08-16 16:27:20|4454.38|4453.98|4454.63|4454.23|4454.63|4454.23|4454.38|4453.98|476
1629131250000|2021-08-16 16:27:30|4454.38|4453.98|4454.38|4453.98|4454.38|4453.98|4454.38|4453.98|242
1629131260000|2021-08-16 16:27:40|4454.13|4453.73|4454.13|4453.73|4454.13|4453.73|4454.13|4453.73|146
1629131270000|2021-08-16 16:27:50|4453.88|4453.48|4453.88|4453.48|4454.13|4453.73|4453.88|4453.48|582
1629131280000|2021-08-16 16:28:00|4453.63|4453.23|4453.63|4453.23|4453.63|4453.23|4453.5|4453.1|460
1629131290000|2021-08-16 16:28:10|4453.38|4452.98|4453.63|4453.23|4453.63|4453.23|4453.38|4452.98|280
1629131300000|2021-08-16 16:28:20|||||||||125
1629131310000|2021-08-16 16:28:30|4453.38|4452.98|4453.63|4453.23|4453.63|4453.23|4453.38|4452.98|240
1629131320000|2021-08-16 16:28:40|4453.5|4453.1|4453.63|4453.23|4453.63|4453.23|4453.5|4453.1|166
1629131330000|2021-08-16 16:28:50|4453.5|4453.1|4453.38|4452.98|4453.63|4453.23|4453.38|4452.98|339
1629131340000|2021-08-16 16:29:00|4453.63|4453.23|4453.63|4453.23|4453.63|4453.23|4453.63|4453.23|126
1629131350000|2021-08-16 16:29:10|4453.75|4453.35|4454.13|4453.73|4454.13|4453.73|4453.75|4453.35|241
1629131360000|2021-08-16 16:29:20|4453.88|4453.48|4454.13|4453.73|4454.13|4453.73|4453.88|4453.48|129
1629131370000|2021-08-16 16:29:30|4453.88|4453.48|4454.13|4453.73|4454.13|4453.73|4453.88|4453.48|108
1629131380000|2021-08-16 16:29:40|4454|4453.6|4453.88|4453.48|4454.13|4453.73|4453.88|4453.48|301
1629131390000|2021-08-16 16:29:50|4454.13|4453.73|4453.88|4453.48|4454.13|4453.73|4453.63|4453.23|166
1629131400000|2021-08-16 16:30:00|||||||||34
1629131410000|2021-08-16 16:30:10|||||||||167
1629131420000|2021-08-16 16:30:20|4454.13|4453.73|4454.63|4454.23|4454.88|4454.48|4454.13|4453.73|464
1629131430000|2021-08-16 16:30:30|4454.88|4454.48|4454.63|4454.23|4454.88|4454.48|4454.63|4454.23|367
1629131440000|2021-08-16 16:30:40|4454.88|4454.48|4454.38|4453.98|4454.88|4454.48|4454.38|4453.98|255
1629131450000|2021-08-16 16:30:50|4454.13|4453.73|4454.13|4453.73|4454.38|4453.98|4454.13|4453.73|250
1629131460000|2021-08-16 16:31:00|||||||||265
1629131470000|2021-08-16 16:31:10|4454|4453.6|4454.13|4453.73|4454.13|4453.73|4454|4453.6|165
1629131480000|2021-08-16 16:31:20|4454.25|4453.85|4454.38|4453.98|4454.38|4453.98|4454.13|4453.73|651
1629131490000|2021-08-16 16:31:30|4454.63|4454.23|4454.63|4454.23|4454.63|4454.23|4454.38|4453.98|467
1629131500000|2021-08-16 16:31:40|4454.38|4453.98|4454.38|4453.98|4454.38|4453.98|4454.38|4453.98|72
1629131510000|2021-08-16 16:31:50|4454.63|4454.23|4454.63|4454.23|4454.63|4454.23|4454.38|4453.98|237
1629131520000|2021-08-16 16:32:00|4454.88|4454.48|4454.88|4454.48|4454.88|4454.48|4454.88|4454.48|157
1629131530000|2021-08-16 16:32:10|4454.75|4454.35|4454.63|4454.23|4454.75|4454.35|4454.63|4454.23|200
1629131540000|2021-08-16 16:32:20|4454.38|4453.98|4453.88|4453.48|4454.38|4453.98|4453.88|4453.48|189
1629131550000|2021-08-16 16:32:30|4454.13|4453.73|4453.63|4453.23|4454.13|4453.73|4453.63|4453.23|295
1629131560000|2021-08-16 16:32:40|4453.38|4452.98|4453.5|4453.1|4453.5|4453.1|4453.38|4452.98|162
1629131570000|2021-08-16 16:32:50|4453.38|4452.98|4453.38|4452.98|4453.63|4453.23|4453.38|4452.98|191
1629131580000|2021-08-16 16:33:00|4453.13|4452.73|4452.88|4452.48|4453.13|4452.73|4452.88|4452.48|577
1629131590000|2021-08-16 16:33:10|4452.75|4452.35|4452.63|4452.23|4452.75|4452.35|4452.38|4451.98|1014
1629131600000|2021-08-16 16:33:20|4452.88|4452.48|4452.38|4451.98|4452.88|4452.48|4452.38|4451.98|683
1629131610000|2021-08-16 16:33:30|4452.63|4452.23|4452.88|4452.48|4452.88|4452.48|4452.63|4452.23|432
1629131620000|2021-08-16 16:33:40|4453.13|4452.73|4452.63|4452.23|4453.13|4452.73|4452.63|4452.23|186
1629131630000|2021-08-16 16:33:50|4452.75|4452.35|4452.88|4452.48|4452.88|4452.48|4452.75|4452.35|294
1629131640000|2021-08-16 16:34:00|||||||||56
1629131650000|2021-08-16 16:34:10|||||||||92
1629131660000|2021-08-16 16:34:20|4452.75|4452.35|4452.88|4452.48|4452.88|4452.48|4452.63|4452.23|388
1629131670000|2021-08-16 16:34:30|4452.63|4452.23|4452.88|4452.48|4452.88|4452.48|4452.63|4452.23|79
1629131680000|2021-08-16 16:34:40|4452.63|4452.23|4452.38|4451.98|4452.63|4452.23|4452.38|4451.98|374
1629131690000|2021-08-16 16:34:50|||||||||550
1629131700000|2021-08-16 16:35:00|4452.25|4451.85|4452.38|4451.98|4452.88|4452.48|4452.13|4451.73|1303
1629131710000|2021-08-16 16:35:10|4452.25|4451.85|4452.38|4451.98|4452.38|4451.98|4452.13|4451.73|273
1629131720000|2021-08-16 16:35:20|4452.13|4451.73|4452.13|4451.73|4452.13|4451.73|4452.13|4451.73|333
1629131730000|2021-08-16 16:35:30|4452.38|4451.98|4452.13|4451.73|4452.38|4451.98|4452.13|4451.73|168
1629131740000|2021-08-16 16:35:40|4451.88|4451.48|4451.88|4451.48|4451.88|4451.48|4451.88|4451.48|356
1629131750000|2021-08-16 16:35:50|4452.13|4451.73|4452.13|4451.73|4452.13|4451.73|4452.13|4451.73|223
1629131760000|2021-08-16 16:36:00|4451.88|4451.48|4452.38|4451.98|4452.38|4451.98|4451.88|4451.48|407
1629131770000|2021-08-16 16:36:10|4452.63|4452.23|4452.63|4452.23|4452.63|4452.23|4452.63|4452.23|180
1629131780000|2021-08-16 16:36:20|4452.88|4452.48|4453.13|4452.73|4453.13|4452.73|4452.88|4452.48|197
1629131790000|2021-08-16 16:36:30|4452.88|4452.48|4452.88|4452.48|4453.13|4452.73|4452.88|4452.48|217
1629131800000|2021-08-16 16:36:40|||||||||132
1629131810000|2021-08-16 16:36:50|4453.13|4452.73|4452.88|4452.48|4453.13|4452.73|4452.88|4452.48|214
1629131820000|2021-08-16 16:37:00|4453.13|4452.73|4453.38|4452.98|4453.38|4452.98|4452.88|4452.48|300
1629131830000|2021-08-16 16:37:10|||||||||22
1629131840000|2021-08-16 16:37:20|4453.25|4452.85|4453.13|4452.73|4453.38|4452.98|4453.13|4452.73|218
1629131850000|2021-08-16 16:37:30|4453|4452.6|4453.13|4452.73|4453.13|4452.73|4453|4452.6|119
1629131860000|2021-08-16 16:37:40|4452.88|4452.48|4452.88|4452.48|4452.88|4452.48|4452.88|4452.48|51
1629131870000|2021-08-16 16:37:50|4453.13|4452.73|4452.88|4452.48|4453.13|4452.73|4452.88|4452.48|248
1629131880000|2021-08-16 16:38:00|4453|4452.6|4452.88|4452.48|4453|4452.6|4452.88|4452.48|112
1629131890000|2021-08-16 16:38:10|4453|4452.6|4453.38|4452.98|4453.38|4452.98|4452.88|4452.48|156
1629131900000|2021-08-16 16:38:20|4453.63|4453.23|4453.63|4453.23|4453.63|4453.23|4453.63|4453.23|30
1629131910000|2021-08-16 16:38:30|4453.75|4453.35|4453.63|4453.23|4453.88|4453.48|4453.63|4453.23|406
1629131920000|2021-08-16 16:38:40|4453.38|4452.98|4453.63|4453.23|4453.63|4453.23|4453.38|4452.98|81
1629131930000|2021-08-16 16:38:50|4453.38|4452.98|4453.38|4452.98|4453.38|4452.98|4453.38|4452.98|51
1629131940000|2021-08-16 16:39:00|||||||||23
1629131950000|2021-08-16 16:39:10|4453.13|4452.73|4453.13|4452.73|4453.13|4452.73|4453.13|4452.73|66
1629131960000|2021-08-16 16:39:20|4453.25|4452.85|4452.63|4452.23|4453.25|4452.85|4452.63|4452.23|222
1629131970000|2021-08-16 16:39:30|||||||||17
1629131980000|2021-08-16 16:39:40|4452.38|4451.98|4452.38|4451.98|4452.63|4452.23|4452.38|4451.98|331
1629131990000|2021-08-16 16:39:50|4452.5|4452.1|4452.88|4452.48|4452.88|4452.48|4452.38|4451.98|171
1629132000000|2021-08-16 16:40:00|4452.63|4452.23|4452.88|4452.48|4452.88|4452.48|4452.63|4452.23|146
1629132010000|2021-08-16 16:40:10|4453.13|4452.73|4453.13|4452.73|4453.13|4452.73|4452.88|4452.48|94
1629132020000|2021-08-16 16:40:20|4452.88|4452.48|4452.88|4452.48|4452.88|4452.48|4452.88|4452.48|81
1629132030000|2021-08-16 16:40:30|4452.75|4452.35|4452.88|4452.48|4452.88|4452.48|4452.75|4452.35|266
1629132040000|2021-08-16 16:40:40|||||||||295
1629132050000|2021-08-16 16:40:50|4453.13|4452.73|4453.38|4452.98|4453.38|4452.98|4453.13|4452.73|302
1629132060000|2021-08-16 16:41:00|4453.13|4452.73|4452.88|4452.48|4453.25|4452.85|4452.88|4452.48|393
1629132070000|2021-08-16 16:41:10|4453.13|4452.73|4453.13|4452.73|4453.13|4452.73|4453.13|4452.73|77
1629132080000|2021-08-16 16:41:20|4452.88|4452.48|4453.13|4452.73|4453.13|4452.73|4452.88|4452.48|469
1629132090000|2021-08-16 16:41:30|||||||||430
1629132100000|2021-08-16 16:41:40|4453.38|4452.98|4453.38|4452.98|4453.38|4452.98|4453.13|4452.73|201
1629132110000|2021-08-16 16:41:50|4453.25|4452.85|4453.13|4452.73|4453.38|4452.98|4453.13|4452.73|140
1629132120000|2021-08-16 16:42:00|4453.38|4452.98|4453.13|4452.73|4453.38|4452.98|4453.13|4452.73|115
1629132130000|2021-08-16 16:42:10|4453.25|4452.85|4453.38|4452.98|4453.38|4452.98|4453.25|4452.85|58
1629132140000|2021-08-16 16:42:20|4453.63|4453.23|4453.63|4453.23|4453.63|4453.23|4453.63|4453.23|78
1629132150000|2021-08-16 16:42:30|4453.75|4453.35|4453.63|4453.23|4453.88|4453.48|4453.63|4453.23|244
1629132160000|2021-08-16 16:42:40|||||||||18
1629132170000|2021-08-16 16:42:50|4453.88|4453.48|4453.88|4453.48|4453.88|4453.48|4453.88|4453.48|33
1629132180000|2021-08-16 16:43:00|4454|4453.6|4454.13|4453.73|4454.38|4453.98|4453.88|4453.48|514
1629132190000|2021-08-16 16:43:10|4454.25|4453.85|4454.63|4454.23|4454.63|4454.23|4454.25|4453.85|240
1629132200000|2021-08-16 16:43:20|4454.38|4453.98|4454.38|4453.98|4454.38|4453.98|4454.38|4453.98|51
1629132210000|2021-08-16 16:43:30|4454.13|4453.73|4454.13|4453.73|4454.13|4453.73|4454.13|4453.73|105
1629132220000|2021-08-16 16:43:40|4454|4453.6|4454.13|4453.73|4454.13|4453.73|4453.88|4453.48|147
1629132230000|2021-08-16 16:43:50|4453.88|4453.48|4453.88|4453.48|4454.13|4453.73|4453.88|4453.48|234
1629132240000|2021-08-16 16:44:00|4453.75|4453.35|4453.88|4453.48|4453.88|4453.48|4453.63|4453.23|134
1629132250000|2021-08-16 16:44:10|4453.63|4453.23|4453.88|4453.48|4453.88|4453.48|4453.63|4453.23|116
1629132260000|2021-08-16 16:44:20|4453.75|4453.35|4453.88|4453.48|4453.88|4453.48|4453.75|4453.35|37
1629132270000|2021-08-16 16:44:30|||||||||49
1629132280000|2021-08-16 16:44:40|4454|4453.6|4454.13|4453.73|4454.13|4453.73|4454|4453.6|165
1629132290000|2021-08-16 16:44:50|4454.38|4453.98|4454.63|4454.23|4454.63|4454.23|4454.38|4453.98|87
1629132300000|2021-08-16 16:45:00|4454.75|4454.35|4454.63|4454.23|4454.75|4454.35|4454.63|4454.23|252
1629132310000|2021-08-16 16:45:10|4454.88|4454.48|4454.88|4454.48|4454.88|4454.48|4454.88|4454.48|62
1629132320000|2021-08-16 16:45:20|4455.13|4454.73|4455.13|4454.73|4455.13|4454.73|4455.13|4454.73|213
1629132330000|2021-08-16 16:45:30|4454.88|4454.48|4454.88|4454.48|4454.88|4454.48|4454.88|4454.48|335
1629132340000|2021-08-16 16:45:40|4454.63|4454.23|4454.63|4454.23|4454.88|4454.48|4454.63|4454.23|380
1629132350000|2021-08-16 16:45:50|4454.88|4454.48|4455.13|4454.73|4455.13|4454.73|4454.88|4454.48|110
1629132360000|2021-08-16 16:46:00|4455|4454.6|4454.88|4454.48|4455.13|4454.73|4454.88|4454.48|240
1629132370000|2021-08-16 16:46:10|4455|4454.6|4455.13|4454.73|4455.38|4454.98|4454.88|4454.48|435
1629132380000|2021-08-16 16:46:20|||||||||122
1629132390000|2021-08-16 16:46:30|4454.88|4454.48|4455.13|4454.73|4455.13|4454.73|4454.88|4454.48|145
1629132400000|2021-08-16 16:46:40|4455.38|4454.98|4455.38|4454.98|4455.38|4454.98|4455.38|4454.98|125
1629132410000|2021-08-16 16:46:50|4455.13|4454.73|4455.13|4454.73|4455.38|4454.98|4455.13|4454.73|459
1629132420000|2021-08-16 16:47:00|4455.38|4454.98|4455.38|4454.98|4455.38|4454.98|4455.38|4454.98|133
1629132430000|2021-08-16 16:47:10|||||||||383
1629132440000|2021-08-16 16:47:20|4455.63|4455.23|4455.38|4454.98|4455.63|4455.23|4455.38|4454.98|335
1629132450000|2021-08-16 16:47:30|4455.13|4454.73|4455.38|4454.98|4455.38|4454.98|4455.13|4454.73|285
1629132460000|2021-08-16 16:47:40|4455.63|4455.23|4455.63|4455.23|4455.63|4455.23|4455.63|4455.23|77
1629132470000|2021-08-16 16:47:50|4455.88|4455.48|4455.88|4455.48|4455.88|4455.48|4455.88|4455.48|189
1629132480000|2021-08-16 16:48:00|4456.13|4455.73|4456.13|4455.73|4456.13|4455.73|4456.13|4455.73|369
1629132490000|2021-08-16 16:48:10|4455.88|4455.48|4455.88|4455.48|4456.13|4455.73|4455.88|4455.48|372
1629132500000|2021-08-16 16:48:20|4456.13|4455.73|4456.13|4455.73|4456.13|4455.73|4456.13|4455.73|338
1629132510000|2021-08-16 16:48:30|4455.88|4455.48|4455.88|4455.48|4455.88|4455.48|4455.88|4455.48|108
1629132520000|2021-08-16 16:48:40|4455.63|4455.23|4455.75|4455.35|4455.88|4455.48|4455.63|4455.23|275
1629132530000|2021-08-16 16:48:50|4455.63|4455.23|4455.63|4455.23|4455.88|4455.48|4455.63|4455.23|83
1629132540000|2021-08-16 16:49:00|4455.75|4455.35|4455.88|4455.48|4455.88|4455.48|4455.75|4455.35|92
1629132550000|2021-08-16 16:49:10|||||||||7
1629132560000|2021-08-16 16:49:20|4456.13|4455.73|4456.13|4455.73|4456.13|4455.73|4456.13|4455.73|44
1629132570000|2021-08-16 16:49:30|||||||||85
1629132580000|2021-08-16 16:49:40|||||||||112
1629132590000|2021-08-16 16:49:50|4456.25|4455.85|4456.13|4455.73|4456.25|4455.85|4456.13|4455.73|299
1629132600000|2021-08-16 16:50:00|4456.38|4455.98|4456.38|4455.98|4456.38|4455.98|4456.38|4455.98|161
1629132610000|2021-08-16 16:50:10|||||||||77
1629132620000|2021-08-16 16:50:20|4456.13|4455.73|4456.13|4455.73|4456.13|4455.73|4456.13|4455.73|317
1629132630000|2021-08-16 16:50:30|4456.38|4455.98|4456.63|4456.23|4456.63|4456.23|4456.13|4455.73|187
1629132640000|2021-08-16 16:50:40|4456.75|4456.35|4456.63|4456.23|4456.75|4456.35|4456.63|4456.23|259
1629132650000|2021-08-16 16:50:50|4456.75|4456.35|4456.63|4456.23|4456.88|4456.48|4456.63|4456.23|628
1629132660000|2021-08-16 16:51:00|4456.75|4456.35|4456.88|4456.48|4456.88|4456.48|4456.63|4456.23|514
1629132670000|2021-08-16 16:51:10|||||||||168
1629132680000|2021-08-16 16:51:20|4457.13|4456.73|4456.88|4456.48|4457.13|4456.73|4456.88|4456.48|193
1629132690000|2021-08-16 16:51:30|4457|4456.6|4457.38|4456.98|4457.38|4456.98|4457|4456.6|764
1629132700000|2021-08-16 16:51:40|4457.13|4456.73|4457.13|4456.73|4457.38|4456.98|4457.13|4456.73|144
1629132710000|2021-08-16 16:51:50|4457.38|4456.98|4457.38|4456.98|4457.63|4457.23|4457.13|4456.73|561
1629132720000|2021-08-16 16:52:00|4457.13|4456.73|4457.13|4456.73|4457.13|4456.73|4457.13|4456.73|504
1629132730000|2021-08-16 16:52:10|4456.88|4456.48|4456.88|4456.48|4456.88|4456.48|4456.88|4456.48|436
1629132740000|2021-08-16 16:52:20|4456.63|4456.23|4456.63|4456.23|4456.88|4456.48|4456.63|4456.23|445
1629132750000|2021-08-16 16:52:30|4456.88|4456.48|4456.88|4456.48|4456.88|4456.48|4456.88|4456.48|112
1629132760000|2021-08-16 16:52:40|4456.63|4456.23|4456.63|4456.23|4456.63|4456.23|4456.63|4456.23|331
1629132770000|2021-08-16 16:52:50|4456.5|4456.1|4456.88|4456.48|4456.88|4456.48|4456.38|4455.98|270
1629132780000|2021-08-16 16:53:00|4456.63|4456.23|4457.13|4456.73|4457.13|4456.73|4456.63|4456.23|185
1629132790000|2021-08-16 16:53:10|4457.38|4456.98|4457.38|4456.98|4457.38|4456.98|4457.38|4456.98|223
1629132800000|2021-08-16 16:53:20|4457.63|4457.23|4457.63|4457.23|4457.63|4457.23|4457.63|4457.23|204
1629132810000|2021-08-16 16:53:30|4457.88|4457.48|4457.88|4457.48|4457.88|4457.48|4457.88|4457.48|262
1629132820000|2021-08-16 16:53:40|||||||||175
1629132830000|2021-08-16 16:53:50|4457.75|4457.35|4457.63|4457.23|4457.88|4457.48|4457.63|4457.23|246
1629132840000|2021-08-16 16:54:00|4457.88|4457.48|4457.88|4457.48|4457.88|4457.48|4457.88|4457.48|49
1629132850000|2021-08-16 16:54:10|||||||||117
1629132860000|2021-08-16 16:54:20|4458.13|4457.73|4457.88|4457.48|4458.13|4457.73|4457.88|4457.48|478
1629132870000|2021-08-16 16:54:30|4458|4457.6|4458.13|4457.73|4458.13|4457.73|4457.88|4457.48|209
1629132880000|2021-08-16 16:54:40|4458|4457.6|4458.13|4457.73|4458.13|4457.73|4457.88|4457.48|257
1629132890000|2021-08-16 16:54:50|||||||||74
1629132900000|2021-08-16 16:55:00|4458|4457.6|4458.13|4457.73|4458.13|4457.73|4458|4457.6|336
1629132910000|2021-08-16 16:55:10|||||||||54
1629132920000|2021-08-16 16:55:20|||||||||21
1629132930000|2021-08-16 16:55:30|||||||||56
1629132940000|2021-08-16 16:55:40|4457.88|4457.48|4457.63|4457.23|4457.88|4457.48|4457.63|4457.23|380
1629132950000|2021-08-16 16:55:50|4457.5|4457.1|4457.38|4456.98|4457.63|4457.23|4457.38|4456.98|320
1629132960000|2021-08-16 16:56:00|4457.63|4457.23|4457.63|4457.23|4457.63|4457.23|4457.63|4457.23|119
1629132970000|2021-08-16 16:56:10|||||||||158
1629132980000|2021-08-16 16:56:20|4457.88|4457.48|4457.88|4457.48|4457.88|4457.48|4457.63|4457.23|310
1629132990000|2021-08-16 16:56:30|4458.13|4457.73|4458.13|4457.73|4458.13|4457.73|4457.88|4457.48|249
1629133000000|2021-08-16 16:56:40|4458|4457.6|4457.63|4457.23|4458.13|4457.73|4457.63|4457.23|376
1629133010000|2021-08-16 16:56:50|||||||||19
1629133020000|2021-08-16 16:57:00|4457.38|4456.98|4457.38|4456.98|4457.38|4456.98|4457.38|4456.98|216
1629133030000|2021-08-16 16:57:10|4457.13|4456.73|4457.38|4456.98|4457.38|4456.98|4457.13|4456.73|242
1629133040000|2021-08-16 16:57:20|4457.25|4456.85|4457.38|4456.98|4457.38|4456.98|4457.25|4456.85|76
1629133050000|2021-08-16 16:57:30|4457.13|4456.73|4457.13|4456.73|4457.38|4456.98|4457.13|4456.73|231
1629133060000|2021-08-16 16:57:40|4457.38|4456.98|4457.38|4456.98|4457.38|4456.98|4457.38|4456.98|68
1629133070000|2021-08-16 16:57:50|4457.63|4457.23|4457.63|4457.23|4457.63|4457.23|4457.63|4457.23|154
1629133080000|2021-08-16 16:58:00|4457.88|4457.48|4457.88|4457.48|4457.88|4457.48|4457.88|4457.48|221
1629133090000|2021-08-16 16:58:10|4457.75|4457.35|4457.88|4457.48|4457.88|4457.48|4457.63|4457.23|335
1629133100000|2021-08-16 16:58:20|4458.13|4457.73|4458.13|4457.73|4458.13|4457.73|4457.88|4457.48|404
1629133110000|2021-08-16 16:58:30|4458|4457.6|4457.88|4457.48|4458.13|4457.73|4457.88|4457.48|236
1629133120000|2021-08-16 16:58:40|4458.13|4457.73|4457.88|4457.48|4458.13|4457.73|4457.88|4457.48|177
1629133130000|2021-08-16 16:58:50|4457.63|4457.23|4457.63|4457.23|4457.63|4457.23|4457.63|4457.23|112
1629133140000|2021-08-16 16:59:00|4457.88|4457.48|4457.63|4457.23|4457.88|4457.48|4457.63|4457.23|358
1629133150000|2021-08-16 16:59:10|4457.88|4457.48|4457.63|4457.23|4457.88|4457.48|4457.38|4456.98|189
1629133160000|2021-08-16 16:59:20|||||||||79
1629133170000|2021-08-16 16:59:30|4457.75|4457.35|4457.88|4457.48|4457.88|4457.48|4457.75|4457.35|86
1629133180000|2021-08-16 16:59:40|4458.13|4457.73|4458.13|4457.73|4458.13|4457.73|4458.13|4457.73|474
1629133190000|2021-08-16 16:59:50|4458|4457.6|4457.88|4457.48|4458|4457.6|4457.88|4457.48|114
1629133200000|2021-08-16 17:00:00|4458.13|4457.73|4457.88|4457.48|4458.25|4457.85|4457.88|4457.48|906
1629133210000|2021-08-16 17:00:10|4458.13|4457.73|4457.63|4457.23|4458.13|4457.73|4457.63|4457.23|302
1629133220000|2021-08-16 17:00:20|4457.88|4457.48|4457.63|4457.23|4457.88|4457.48|4457.63|4457.23|132
1629133230000|2021-08-16 17:00:30|4457.5|4457.1|4457.63|4457.23|4457.88|4457.48|4457.5|4457.1|306
1629133240000|2021-08-16 17:00:40|4457.88|4457.48|4457.75|4457.35|4457.88|4457.48|4457.75|4457.35|104
1629133250000|2021-08-16 17:00:50|4457.63|4457.23|4457.63|4457.23|4457.63|4457.23|4457.63|4457.23|191
1629133260000|2021-08-16 17:01:00|4457.88|4457.48|4457.63|4457.23|4457.88|4457.48|4457.63|4457.23|168
1629133270000|2021-08-16 17:01:10|||||||||113
1629133280000|2021-08-16 17:01:20|4457.38|4456.98|4457.38|4456.98|4457.38|4456.98|4457.38|4456.98|106
1629133290000|2021-08-16 17:01:30|4457.63|4457.23|4457.63|4457.23|4457.63|4457.23|4457.63|4457.23|65
1629133300000|2021-08-16 17:01:40|4457.5|4457.1|4457.38|4456.98|4457.63|4457.23|4457.25|4456.85|300
1629133310000|2021-08-16 17:01:50|4457.25|4456.85|4457.38|4456.98|4457.38|4456.98|4457.13|4456.73|226
1629133320000|2021-08-16 17:02:00|4457.13|4456.73|4457.38|4456.98|4457.38|4456.98|4457.13|4456.73|175
1629133330000|2021-08-16 17:02:10|4457.13|4456.73|4457.13|4456.73|4457.38|4456.98|4457.13|4456.73|317
1629133340000|2021-08-16 17:02:20|4457.38|4456.98|4457.38|4456.98|4457.38|4456.98|4457.25|4456.85|147
1629133350000|2021-08-16 17:02:30|4457.63|4457.23|4457.88|4457.48|4457.88|4457.48|4457.63|4457.23|489
1629133360000|2021-08-16 17:02:40|4457.63|4457.23|4457.63|4457.23|4457.63|4457.23|4457.63|4457.23|126
1629133370000|2021-08-16 17:02:50|||||||||14
1629133380000|2021-08-16 17:03:00|4457.88|4457.48|4457.88|4457.48|4457.88|4457.48|4457.63|4457.23|338
1629133390000|2021-08-16 17:03:10|4457.63|4457.23|4457.63|4457.23|4457.63|4457.23|4457.63|4457.23|94
1629133400000|2021-08-16 17:03:20|4457.38|4456.98|4457.63|4457.23|4457.63|4457.23|4457.38|4456.98|194
1629133410000|2021-08-16 17:03:30|4457.88|4457.48|4457.88|4457.48|4457.88|4457.48|4457.63|4457.23|123
1629133420000|2021-08-16 17:03:40|4457.63|4457.23|4457.88|4457.48|4457.88|4457.48|4457.63|4457.23|61
1629133430000|2021-08-16 17:03:50|4457.63|4457.23|4457.88|4457.48|4457.88|4457.48|4457.63|4457.23|110
1629133440000|2021-08-16 17:04:00|4458.13|4457.73|4458.13|4457.73|4458.13|4457.73|4458.13|4457.73|74
1629133450000|2021-08-16 17:04:10|4458.38|4457.98|4458.13|4457.73|4458.38|4457.98|4458.13|4457.73|671
1629133460000|2021-08-16 17:04:20|||||||||19
1629133470000|2021-08-16 17:04:30|4458.25|4457.85|4458.38|4457.98|4458.38|4457.98|4458.25|4457.85|322
1629133480000|2021-08-16 17:04:40|4458.25|4457.85|4458.13|4457.73|4458.25|4457.85|4458.13|4457.73|147
1629133490000|2021-08-16 17:04:50|4458.38|4457.98|4458.13|4457.73|4458.38|4457.98|4458.13|4457.73|489
1629133500000|2021-08-16 17:05:00|||||||||60
1629133510000|2021-08-16 17:05:10|4458.38|4457.98|4458|4457.6|4458.38|4457.98|4458|4457.6|511
1629133520000|2021-08-16 17:05:20|4457.88|4457.48|4458|4457.6|4458.38|4457.98|4457.88|4457.48|205
1629133530000|2021-08-16 17:05:30|4458.13|4457.73|4458.38|4457.98|4458.38|4457.98|4458.13|4457.73|285
1629133540000|2021-08-16 17:05:40|||||||||256
1629133550000|2021-08-16 17:05:50|4458.13|4457.73|4458.13|4457.73|4458.38|4457.98|4458.13|4457.73|114
1629133560000|2021-08-16 17:06:00|||||||||157
1629133570000|2021-08-16 17:06:10|4458.38|4457.98|4458.13|4457.73|4458.38|4457.98|4458.13|4457.73|85
1629133580000|2021-08-16 17:06:20|4457.88|4457.48|4457.88|4457.48|4457.88|4457.48|4457.88|4457.48|136
1629133590000|2021-08-16 17:06:30|4458.13|4457.73|4458.13|4457.73|4458.13|4457.73|4457.88|4457.48|192
1629133600000|2021-08-16 17:06:40|||||||||87
1629133610000|2021-08-16 17:06:50|4458.38|4457.98|4458.38|4457.98|4458.38|4457.98|4458.38|4457.98|51
1629133620000|2021-08-16 17:07:00|4458.13|4457.73|4458.13|4457.73|4458.13|4457.73|4458.13|4457.73|121
1629133630000|2021-08-16 17:07:10|4458|4457.6|4457.88|4457.48|4458.13|4457.73|4457.88|4457.48|111
1629133640000|2021-08-16 17:07:20|4458.13|4457.73|4458.13|4457.73|4458.13|4457.73|4458.13|4457.73|125
1629133650000|2021-08-16 17:07:30|||||||||10
1629133660000|2021-08-16 17:07:40|4458.38|4457.98|4458.38|4457.98|4458.38|4457.98|4458.38|4457.98|105
1629133670000|2021-08-16 17:07:50|4458.13|4457.73|4458.38|4457.98|4458.38|4457.98|4458.13|4457.73|70
1629133680000|2021-08-16 17:08:00|4458.63|4458.23|4458.75|4458.35|4458.88|4458.48|4458.63|4458.23|569
1629133690000|2021-08-16 17:08:10|4458.88|4458.48|4458.88|4458.48|4458.88|4458.48|4458.63|4458.23|134
1629133700000|2021-08-16 17:08:20|4459|4458.6|4459.13|4458.73|4459.13|4458.73|4459|4458.6|226
1629133710000|2021-08-16 17:08:30|4459.38|4458.98|4459.13|4458.73|4459.38|4458.98|4459.13|4458.73|783
1629133720000|2021-08-16 17:08:40|4459.38|4458.98|4458.88|4458.48|4459.38|4458.98|4458.88|4458.48|580
1629133730000|2021-08-16 17:08:50|4459.13|4458.73|4458.88|4458.48|4459.13|4458.73|4458.88|4458.48|372
1629133740000|2021-08-16 17:09:00|4458.63|4458.23|4458.88|4458.48|4459.13|4458.73|4458.63|4458.23|372
1629133750000|2021-08-16 17:09:10|||||||||139
1629133760000|2021-08-16 17:09:20|4459.13|4458.73|4459.13|4458.73|4459.13|4458.73|4458.88|4458.48|140
1629133770000|2021-08-16 17:09:30|||||||||134
1629133780000|2021-08-16 17:09:40|4459.38|4458.98|4459.13|4458.73|4459.38|4458.98|4459.13|4458.73|369
1629133790000|2021-08-16 17:09:50|4459.25|4458.85|4459.38|4458.98|4459.38|4458.98|4459.13|4458.73|262
1629133800000|2021-08-16 17:10:00|4459.13|4458.73|4459|4458.6|4459.38|4458.98|4458.88|4458.48|279
1629133810000|2021-08-16 17:10:10|4459.13|4458.73|4458.88|4458.48|4459.13|4458.73|4458.63|4458.23|242
1629133820000|2021-08-16 17:10:20|4458.63|4458.23|4459.13|4458.73|4459.13|4458.73|4458.63|4458.23|415
1629133830000|2021-08-16 17:10:30|4459.38|4458.98|4459.13|4458.73|4459.38|4458.98|4459.13|4458.73|332
1629133840000|2021-08-16 17:10:40|4458.88|4458.48|4458.88|4458.48|4458.88|4458.48|4458.88|4458.48|65
1629133850000|2021-08-16 17:10:50|||||||||27
1629133860000|2021-08-16 17:11:00|||||||||16
1629133870000|2021-08-16 17:11:10|||||||||323
1629133880000|2021-08-16 17:11:20|||||||||43
1629133890000|2021-08-16 17:11:30|4458.63|4458.23|4458.63|4458.23|4458.88|4458.48|4458.63|4458.23|294
1629133900000|2021-08-16 17:11:40|4458.38|4457.98|4458.38|4457.98|4458.38|4457.98|4458.38|4457.98|208
1629133910000|2021-08-16 17:11:50|4458.13|4457.73|4458.25|4457.85|4458.38|4457.98|4458.13|4457.73|238
1629133920000|2021-08-16 17:12:00|4458.13|4457.73|4457.88|4457.48|4458.38|4457.98|4457.88|4457.48|468
1629133930000|2021-08-16 17:12:10|4458.13|4457.73|4458.13|4457.73|4458.38|4457.98|4458.13|4457.73|309
1629133940000|2021-08-16 17:12:20|4458.38|4457.98|4458.38|4457.98|4458.38|4457.98|4458.13|4457.73|70
1629133950000|2021-08-16 17:12:30|4458.13|4457.73|4458.38|4457.98|4458.38|4457.98|4458.13|4457.73|111
1629133960000|2021-08-16 17:12:40|||||||||251
1629133970000|2021-08-16 17:12:50|4458.63|4458.23|4458.63|4458.23|4458.63|4458.23|4458.38|4457.98|255
1629133980000|2021-08-16 17:13:00|4458.75|4458.35|4458.88|4458.48|4458.88|4458.48|4458.63|4458.23|472
1629133990000|2021-08-16 17:13:10|4458.75|4458.35|4458.63|4458.23|4458.88|4458.48|4458.63|4458.23|114
1629134000000|2021-08-16 17:13:20|||||||||28
1629134010000|2021-08-16 17:13:30|4458.88|4458.48|4458.88|4458.48|4458.88|4458.48|4458.63|4458.23|174
1629134020000|2021-08-16 17:13:40|||||||||32
1629134030000|2021-08-16 17:13:50|4459.13|4458.73|4458.88|4458.48|4459.13|4458.73|4458.88|4458.48|230
1629134040000|2021-08-16 17:14:00|4458.63|4458.23|4458.63|4458.23|4458.63|4458.23|4458.63|4458.23|79
1629134050000|2021-08-16 17:14:10|4458.88|4458.48|4458.88|4458.48|4458.88|4458.48|4458.88|4458.48|71
1629134060000|2021-08-16 17:14:20|||||||||4
1629134070000|2021-08-16 17:14:30|||||||||5
1629134080000|2021-08-16 17:14:40|||||||||112
1629134090000|2021-08-16 17:14:50|4458.63|4458.23|4458.63|4458.23|4458.88|4458.48|4458.63|4458.23|261
1629134100000|2021-08-16 17:15:00|4458.75|4458.35|4458.63|4458.23|4458.88|4458.48|4458.63|4458.23|192
1629134110000|2021-08-16 17:15:10|4458.75|4458.35|4458.88|4458.48|4458.88|4458.48|4458.63|4458.23|189
1629134120000|2021-08-16 17:15:20|||||||||9
1629134130000|2021-08-16 17:15:30|4458.75|4458.35|4458.63|4458.23|4458.75|4458.35|4458.63|4458.23|93
1629134140000|2021-08-16 17:15:40|4458.88|4458.48|4458.88|4458.48|4458.88|4458.48|4458.75|4458.35|50
1629134150000|2021-08-16 17:15:50|||||||||2
1629134160000|2021-08-16 17:16:00|4459|4458.6|4458.88|4458.48|4459|4458.6|4458.88|4458.48|138
1629134180000|2021-08-16 17:16:20|4458.75|4458.35|4458.88|4458.48|4458.88|4458.48|4458.63|4458.23|208
1629134190000|2021-08-16 17:16:30|4458.63|4458.23|4458.38|4457.98|4458.63|4458.23|4458.38|4457.98|111
1629134200000|2021-08-16 17:16:40|4458.25|4457.85|4458.38|4457.98|4458.38|4457.98|4458.25|4457.85|251
1629134210000|2021-08-16 17:16:50|||||||||100
1629134220000|2021-08-16 17:17:00|4458.25|4457.85|4458.38|4457.98|4458.38|4457.98|4458.13|4457.73|215
1629134230000|2021-08-16 17:17:10|4458.13|4457.73|4458.13|4457.73|4458.13|4457.73|4458.13|4457.73|81
1629134240000|2021-08-16 17:17:20|||||||||12
1629134250000|2021-08-16 17:17:30|4457.88|4457.48|4458.13|4457.73|4458.13|4457.73|4457.88|4457.48|130
1629134260000|2021-08-16 17:17:40|4458.38|4457.98|4458.38|4457.98|4458.38|4457.98|4458.38|4457.98|118
1629134270000|2021-08-16 17:17:50|4458.63|4458.23|4458.63|4458.23|4458.63|4458.23|4458.63|4458.23|65
1629134280000|2021-08-16 17:18:00|||||||||123
1629134290000|2021-08-16 17:18:10|4458.88|4458.48|4458.38|4457.98|4458.88|4458.48|4458.38|4457.98|203
1629134300000|2021-08-16 17:18:20|4458.5|4458.1|4458.63|4458.23|4458.63|4458.23|4458.38|4457.98|71
1629134310000|2021-08-16 17:18:30|||||||||8
1629134320000|2021-08-16 17:18:40|||||||||28
1629134330000|2021-08-16 17:18:50|||||||||200
1629134340000|2021-08-16 17:19:00|4458.38|4457.98|4458.38|4457.98|4458.63|4458.23|4458.38|4457.98|387
1629134350000|2021-08-16 17:19:10|||||||||61
1629134360000|2021-08-16 17:19:20|4458.63|4458.23|4458.38|4457.98|4458.63|4458.23|4458.38|4457.98|93
1629134370000|2021-08-16 17:19:30|4458.5|4458.1|4458.88|4458.48|4458.88|4458.48|4458.5|4458.1|107
1629134380000|2021-08-16 17:19:40|4458.75|4458.35|4458.63|4458.23|4458.75|4458.35|4458.63|4458.23|17
1629134390000|2021-08-16 17:19:50|4458.38|4457.98|4458.63|4458.23|4458.63|4458.23|4458.38|4457.98|82
1629134400000|2021-08-16 17:20:00|||||||||126
1629134410000|2021-08-16 17:20:10|4458.5|4458.1|4458.38|4457.98|4458.5|4458.1|4458.38|4457.98|100
1629134420000|2021-08-16 17:20:20|4458.63|4458.23|4458.63|4458.23|4458.63|4458.23|4458.63|4458.23|44
1629134430000|2021-08-16 17:20:30|||||||||16
1629134440000|2021-08-16 17:20:40|4458.38|4457.98|4458.38|4457.98|4458.38|4457.98|4458.38|4457.98|68
1629134450000|2021-08-16 17:20:50|4458.25|4457.85|4458.13|4457.73|4458.38|4457.98|4458.13|4457.73|252
1629134460000|2021-08-16 17:21:00|||||||||9
1629134470000|2021-08-16 17:21:10|||||||||78
1629134480000|2021-08-16 17:21:20|||||||||18
1629134490000|2021-08-16 17:21:30|||||||||13
1629134500000|2021-08-16 17:21:40|4457.88|4457.48|4457.88|4457.48|4458.13|4457.73|4457.88|4457.48|288
1629134510000|2021-08-16 17:21:50|||||||||74
1629134520000|2021-08-16 17:22:00|4457.63|4457.23|4457.63|4457.23|4457.88|4457.48|4457.63|4457.23|469
1629134530000|2021-08-16 17:22:10|4457.38|4456.98|4457.63|4457.23|4457.63|4457.23|4457.38|4456.98|290
1629134540000|2021-08-16 17:22:20|4457.88|4457.48|4458.13|4457.73|4458.13|4457.73|4457.88|4457.48|205
1629134550000|2021-08-16 17:22:30|4458.38|4457.98|4458.38|4457.98|4458.63|4458.23|4458.38|4457.98|192
1629134560000|2021-08-16 17:22:40|||||||||23
1629134570000|2021-08-16 17:22:50|4458.63|4458.23|4458.63|4458.23|4458.63|4458.23|4458.63|4458.23|106
1629134580000|2021-08-16 17:23:00|4458.88|4458.48|4459.13|4458.73|4459.13|4458.73|4458.88|4458.48|411
1629134590000|2021-08-16 17:23:10|4459.38|4458.98|4459.13|4458.73|4459.38|4458.98|4459.13|4458.73|348
1629134600000|2021-08-16 17:23:20|4459.38|4458.98|4459.13|4458.73|4459.38|4458.98|4459.13|4458.73|564
1629134610000|2021-08-16 17:23:30|4459.38|4458.98|4459.38|4458.98|4459.38|4458.98|4459.25|4458.85|168
1629134620000|2021-08-16 17:23:40|4459.25|4458.85|4459.13|4458.73|4459.25|4458.85|4459.13|4458.73|125
1629134630000|2021-08-16 17:23:50|||||||||40
1629134640000|2021-08-16 17:24:00|||||||||40
1629134650000|2021-08-16 17:24:10|4458.88|4458.48|4458.88|4458.48|4459.13|4458.73|4458.88|4458.48|155
1629134660000|2021-08-16 17:24:20|4458.75|4458.35|4458.63|4458.23|4458.75|4458.35|4458.63|4458.23|91
1629134670000|2021-08-16 17:24:30|||||||||38
1629134680000|2021-08-16 17:24:40|4458.88|4458.48|4458.88|4458.48|4458.88|4458.48|4458.88|4458.48|104
1629134690000|2021-08-16 17:24:50|4459.13|4458.73|4458.88|4458.48|4459.13|4458.73|4458.88|4458.48|266
1629134700000|2021-08-16 17:25:00|||||||||22
1629134710000|2021-08-16 17:25:10|4459.13|4458.73|4458.88|4458.48|4459.13|4458.73|4458.88|4458.48|175
1629134720000|2021-08-16 17:25:20|4459.13|4458.73|4459.13|4458.73|4459.13|4458.73|4459.13|4458.73|51
1629134730000|2021-08-16 17:25:30|4459.38|4458.98|4459.38|4458.98|4459.38|4458.98|4459.38|4458.98|74
1629134740000|2021-08-16 17:25:40|||||||||23
1629134750000|2021-08-16 17:25:50|4459.13|4458.73|4459.38|4458.98|4459.38|4458.98|4459.13|4458.73|278
1629134760000|2021-08-16 17:26:00|4459.13|4458.73|4459.38|4458.98|4459.38|4458.98|4459.13|4458.73|253
1629134770000|2021-08-16 17:26:10|||||||||77
1629134780000|2021-08-16 17:26:20|||||||||81
1629134790000|2021-08-16 17:26:30|4459.25|4458.85|4459.38|4458.98|4459.38|4458.98|4459.25|4458.85|133
1629134800000|2021-08-16 17:26:40|4459.63|4459.23|4459.63|4459.23|4459.63|4459.23|4459.63|4459.23|577
1629134810000|2021-08-16 17:26:50|4459.75|4459.35|4459.63|4459.23|4459.88|4459.48|4459.63|4459.23|775
1629134820000|2021-08-16 17:27:00|4459.88|4459.48|4459.88|4459.48|4459.88|4459.48|4459.63|4459.23|289
1629134830000|2021-08-16 17:27:10|4460.13|4459.73|4460.13|4459.73|4460.13|4459.73|4460.13|4459.73|1053
1629134840000|2021-08-16 17:27:20|4460.38|4459.98|4460.63|4460.23|4460.63|4460.23|4460.13|4459.73|790
1629134850000|2021-08-16 17:27:30|4460.88|4460.48|4461.38|4460.98|4461.38|4460.98|4460.88|4460.48|2072
1629134860000|2021-08-16 17:27:40|4461.25|4460.85|4460.88|4460.48|4461.38|4460.98|4460.88|4460.48|988
1629134870000|2021-08-16 17:27:50|4461.13|4460.73|4461.13|4460.73|4461.13|4460.73|4461.13|4460.73|231
1629134880000|2021-08-16 17:28:00|4461.25|4460.85|4461.38|4460.98|4461.38|4460.98|4461.25|4460.85|375
1629134890000|2021-08-16 17:28:10|4461.13|4460.73|4460.88|4460.48|4461.13|4460.73|4460.88|4460.48|561
1629134900000|2021-08-16 17:28:20|||||||||60
1629134910000|2021-08-16 17:28:30|||||||||63
1629134920000|2021-08-16 17:28:40|4461.13|4460.73|4460.88|4460.48|4461.25|4460.85|4460.88|4460.48|382
1629134930000|2021-08-16 17:28:50|||||||||69
1629134940000|2021-08-16 17:29:00|||||||||26
1629134950000|2021-08-16 17:29:10|4460.63|4460.23|4460.63|4460.23|4460.63|4460.23|4460.63|4460.23|135
1629134960000|2021-08-16 17:29:20|||||||||348
1629134970000|2021-08-16 17:29:30|||||||||231
1629134980000|2021-08-16 17:29:40|4460.88|4460.48|4460.88|4460.48|4460.88|4460.48|4460.88|4460.48|116
1629134990000|2021-08-16 17:29:50|4460.75|4460.35|4460.88|4460.48|4460.88|4460.48|4460.63|4460.23|336
1629135000000|2021-08-16 17:30:00|4461.13|4460.73|4460.88|4460.48|4461.13|4460.73|4460.88|4460.48|346
1629135010000|2021-08-16 17:30:10|||||||||103
1629135020000|2021-08-16 17:30:20|4460.63|4460.23|4460.63|4460.23|4460.88|4460.48|4460.63|4460.23|197
1629135030000|2021-08-16 17:30:30|4460.75|4460.35|4460.88|4460.48|4460.88|4460.48|4460.75|4460.35|277
1629135040000|2021-08-16 17:30:40|4461.13|4460.73|4460.88|4460.48|4461.13|4460.73|4460.88|4460.48|223
1629135050000|2021-08-16 17:30:50|4460.63|4460.23|4460.63|4460.23|4460.63|4460.23|4460.63|4460.23|103
1629135060000|2021-08-16 17:31:00|4460.38|4459.98|4460.38|4459.98|4460.38|4459.98|4460.38|4459.98|112
1629135070000|2021-08-16 17:31:10|4460.63|4460.23|4460.63|4460.23|4460.63|4460.23|4460.63|4460.23|126
1629135080000|2021-08-16 17:31:20|||||||||3
1629135090000|2021-08-16 17:31:30|4460.75|4460.35|4461.13|4460.73|4461.13|4460.73|4460.75|4460.35|183
1629135100000|2021-08-16 17:31:40|||||||||19
1629135110000|2021-08-16 17:31:50|||||||||231
1629135120000|2021-08-16 17:32:00|4461.25|4460.85|4460.88|4460.48|4461.25|4460.85|4460.88|4460.48|321
1629135130000|2021-08-16 17:32:10|4461.13|4460.73|4461.13|4460.73|4461.13|4460.73|4460.88|4460.48|317
1629135140000|2021-08-16 17:32:20|4461.38|4460.98|4461.38|4460.98|4461.38|4460.98|4461.38|4460.98|223
1629135150000|2021-08-16 17:32:30|4461.25|4460.85|4461.13|4460.73|4461.25|4460.85|4461.13|4460.73|248
1629135160000|2021-08-16 17:32:40|||||||||154
1629135170000|2021-08-16 17:32:50|||||||||45
1629135180000|2021-08-16 17:33:00|4461.25|4460.85|4461.38|4460.98|4461.38|4460.98|4461.13|4460.73|210
1629135190000|2021-08-16 17:33:10|4461.13|4460.73|4461.13|4460.73|4461.13|4460.73|4461.13|4460.73|245
1629135200000|2021-08-16 17:33:20|||||||||277
1629135210000|2021-08-16 17:33:30|4461.38|4460.98|4461.38|4460.98|4461.38|4460.98|4461.13|4460.73|367
1629135220000|2021-08-16 17:33:40|||||||||7
1629135230000|2021-08-16 17:33:50|||||||||64
1629135240000|2021-08-16 17:34:00|4461.63|4461.23|4461.88|4461.48|4461.88|4461.48|4461.63|4461.23|504
1629135250000|2021-08-16 17:34:10|4462.13|4461.73|4462.38|4461.98|4462.38|4461.98|4462.13|4461.73|301
1629135260000|2021-08-16 17:34:20|4462.63|4462.23|4462.63|4462.23|4462.63|4462.23|4462.63|4462.23|810
1629135270000|2021-08-16 17:34:30|4462.88|4462.48|4462.63|4462.23|4462.88|4462.48|4462.63|4462.23|863
1629135280000|2021-08-16 17:34:40|4462.88|4462.48|4462.63|4462.23|4462.88|4462.48|4462.63|4462.23|380
1629135290000|2021-08-16 17:34:50|4462.75|4462.35|4462.88|4462.48|4462.88|4462.48|4462.63|4462.23|115
1629135300000|2021-08-16 17:35:00|||||||||50
1629135310000|2021-08-16 17:35:10|4463|4462.6|4463.13|4462.73|4463.13|4462.73|4463|4462.6|277
1629135320000|2021-08-16 17:35:20|4463.38|4462.98|4463.13|4462.73|4463.38|4462.98|4463.13|4462.73|777
1629135330000|2021-08-16 17:35:30|4462.88|4462.48|4462.88|4462.48|4462.88|4462.48|4462.88|4462.48|278
1629135340000|2021-08-16 17:35:40|||||||||35
1629135350000|2021-08-16 17:35:50|4462.63|4462.23|4462.88|4462.48|4462.88|4462.48|4462.63|4462.23|741
1629135360000|2021-08-16 17:36:00|||||||||140
1629135370000|2021-08-16 17:36:10|||||||||16
1629135380000|2021-08-16 17:36:20|4463.13|4462.73|4463.13|4462.73|4463.13|4462.73|4462.88|4462.48|525
1629135390000|2021-08-16 17:36:30|4463.38|4462.98|4463.63|4463.23|4463.63|4463.23|4463.38|4462.98|715
1629135400000|2021-08-16 17:36:40|4463.38|4462.98|4463.38|4462.98|4463.38|4462.98|4463.38|4462.98|251
1629135410000|2021-08-16 17:36:50|4463.5|4463.1|4463.63|4463.23|4463.63|4463.23|4463.38|4462.98|378
1629135420000|2021-08-16 17:37:00|4463.38|4462.98|4463.38|4462.98|4463.38|4462.98|4463.38|4462.98|116
1629135430000|2021-08-16 17:37:10|4463.25|4462.85|4463.38|4462.98|4463.38|4462.98|4463.25|4462.85|201
1629135440000|2021-08-16 17:37:20|4463.63|4463.23|4463.38|4462.98|4463.63|4463.23|4463.38|4462.98|651
1629135450000|2021-08-16 17:37:30|||||||||59
1629135460000|2021-08-16 17:37:40|4463.63|4463.23|4463.63|4463.23|4463.63|4463.23|4463.63|4463.23|120
1629135470000|2021-08-16 17:37:50|||||||||137
1629135480000|2021-08-16 17:38:00|||||||||210
1629135490000|2021-08-16 17:38:10|4463.88|4463.48|4463.88|4463.48|4463.88|4463.48|4463.63|4463.23|560
1629135500000|2021-08-16 17:38:20|||||||||67
1629135510000|2021-08-16 17:38:30|||||||||60
1629135520000|2021-08-16 17:38:40|||||||||13
1629135530000|2021-08-16 17:38:50|4463.63|4463.23|4463.63|4463.23|4463.88|4463.48|4463.63|4463.23|880
1629135540000|2021-08-16 17:39:00|4463.88|4463.48|4464.13|4463.73|4464.13|4463.73|4463.88|4463.48|513
1629135550000|2021-08-16 17:39:10|4463.88|4463.48|4463.63|4463.23|4463.88|4463.48|4463.38|4462.98|1459
1629135560000|2021-08-16 17:39:20|4463.88|4463.48|4463.63|4463.23|4463.88|4463.48|4463.63|4463.23|458
1629135570000|2021-08-16 17:39:30|4463.88|4463.48|4463.88|4463.48|4463.88|4463.48|4463.88|4463.48|198
1629135580000|2021-08-16 17:39:40|4463.75|4463.35|4463.63|4463.23|4463.88|4463.48|4463.63|4463.23|357
1629135590000|2021-08-16 17:39:50|4463.88|4463.48|4463.63|4463.23|4463.88|4463.48|4463.38|4462.98|624
1629135600000|2021-08-16 17:40:00|4463.88|4463.48|4463.88|4463.48|4463.88|4463.48|4463.63|4463.23|281
1629135610000|2021-08-16 17:40:10|4464.13|4463.73|4464.13|4463.73|4464.13|4463.73|4464.13|4463.73|417
1629135620000|2021-08-16 17:40:20|4463.88|4463.48|4464.13|4463.73|4464.13|4463.73|4463.88|4463.48|275
1629135630000|2021-08-16 17:40:30|4464.38|4463.98|4464.63|4464.23|4464.88|4464.48|4464.38|4463.98|1330
1629135640000|2021-08-16 17:40:40|4464.75|4464.35|4464.63|4464.23|4464.88|4464.48|4464.63|4464.23|630
1629135650000|2021-08-16 17:40:50|||||||||340
1629135660000|2021-08-16 17:41:00|4464.38|4463.98|4464.13|4463.73|4464.38|4463.98|4464.13|4463.73|363
1629135670000|2021-08-16 17:41:10|4464.38|4463.98|4464.38|4463.98|4464.38|4463.98|4464.13|4463.73|260
1629135680000|2021-08-16 17:41:20|||||||||46
1629135690000|2021-08-16 17:41:30|4464.13|4463.73|4464.13|4463.73|4464.13|4463.73|4464.13|4463.73|301
1629135700000|2021-08-16 17:41:40|4464|4463.6|4463.88|4463.48|4464.13|4463.73|4463.88|4463.48|274
1629135710000|2021-08-16 17:41:50|4464.13|4463.73|4464.13|4463.73|4464.13|4463.73|4463.88|4463.48|191
1629135720000|2021-08-16 17:42:00|4464.25|4463.85|4464.38|4463.98|4464.38|4463.98|4464.25|4463.85|228
1629135730000|2021-08-16 17:42:10|4464.25|4463.85|4464.13|4463.73|4464.25|4463.85|4464.13|4463.73|161
1629135740000|2021-08-16 17:42:20|4464.25|4463.85|4464.38|4463.98|4464.38|4463.98|4464.13|4463.73|193
1629135750000|2021-08-16 17:42:30|4464.63|4464.23|4464.38|4463.98|4464.63|4464.23|4464.38|4463.98|224
1629135760000|2021-08-16 17:42:40|4464.63|4464.23|4464.5|4464.1|4464.63|4464.23|4464.38|4463.98|171
1629135770000|2021-08-16 17:42:50|4464.38|4463.98|4464.63|4464.23|4464.63|4464.23|4464.38|4463.98|175
1629135780000|2021-08-16 17:43:00|4464.38|4463.98|4464.63|4464.23|4464.63|4464.23|4464.38|4463.98|448
1629135790000|2021-08-16 17:43:10|4464.38|4463.98|4464.38|4463.98|4464.63|4464.23|4464.38|4463.98|444
1629135800000|2021-08-16 17:43:20|||||||||270
1629135810000|2021-08-16 17:43:30|4464.13|4463.73|4464.38|4463.98|4464.38|4463.98|4464.13|4463.73|278
1629135820000|2021-08-16 17:43:40|4464.25|4463.85|4464.13|4463.73|4464.38|4463.98|4464.13|4463.73|167
1629135830000|2021-08-16 17:43:50|4464.38|4463.98|4464.13|4463.73|4464.38|4463.98|4464.13|4463.73|233
1629135840000|2021-08-16 17:44:00|||||||||380
1629135850000|2021-08-16 17:44:10|||||||||18
1629135860000|2021-08-16 17:44:20|4464|4463.6|4463.88|4463.48|4464.13|4463.73|4463.88|4463.48|480
1629135870000|2021-08-16 17:44:30|4463.63|4463.23|4464.38|4463.98|4464.38|4463.98|4463.63|4463.23|754
1629135880000|2021-08-16 17:44:40|4464.13|4463.73|4464.13|4463.73|4464.25|4463.85|4464.13|4463.73|166
1629135890000|2021-08-16 17:44:50|4464.38|4463.98|4464.38|4463.98|4464.38|4463.98|4464.38|4463.98|40
1629135900000|2021-08-16 17:45:00|4464.63|4464.23|4464.38|4463.98|4464.63|4464.23|4464.13|4463.73|624
1629135910000|2021-08-16 17:45:10|4464.25|4463.85|4464.38|4463.98|4464.38|4463.98|4464.13|4463.73|127
1629135920000|2021-08-16 17:45:20|||||||||14
1629135930000|2021-08-16 17:45:30|4464.13|4463.73|4463.88|4463.48|4464.13|4463.73|4463.88|4463.48|431
1629135940000|2021-08-16 17:45:40|4464|4463.6|4463.88|4463.48|4464.13|4463.73|4463.88|4463.48|158
1629135950000|2021-08-16 17:45:50|4464|4463.6|4464.13|4463.73|4464.13|4463.73|4463.88|4463.48|89
1629135960000|2021-08-16 17:46:00|||||||||15
1629135970000|2021-08-16 17:46:10|||||||||33
1629135980000|2021-08-16 17:46:20|4464.38|4463.98|4464.38|4463.98|4464.38|4463.98|4464.38|4463.98|122
1629135990000|2021-08-16 17:46:30|4464.13|4463.73|4464.13|4463.73|4464.13|4463.73|4464.13|4463.73|341
1629136000000|2021-08-16 17:46:40|||||||||37
1629136010000|2021-08-16 17:46:50|4463.88|4463.48|4464.13|4463.73|4464.13|4463.73|4463.88|4463.48|342
1629136020000|2021-08-16 17:47:00|4463.88|4463.48|4463.88|4463.48|4463.88|4463.48|4463.88|4463.48|207
1629136030000|2021-08-16 17:47:10|4463.63|4463.23|4463.63|4463.23|4463.88|4463.48|4463.63|4463.23|620
1629136040000|2021-08-16 17:47:20|4463.88|4463.48|4463.88|4463.48|4463.88|4463.48|4463.88|4463.48|236
1629136050000|2021-08-16 17:47:30|||||||||192
1629136060000|2021-08-16 17:47:40|||||||||135
1629136070000|2021-08-16 17:47:50|4463.63|4463.23|4463.63|4463.23|4463.63|4463.23|4463.63|4463.23|851
1629136080000|2021-08-16 17:48:00|4463.38|4462.98|4463.38|4462.98|4463.63|4463.23|4463.38|4462.98|743
1629136090000|2021-08-16 17:48:10|4463.25|4462.85|4463.63|4463.23|4463.63|4463.23|4463.25|4462.85|699
1629136100000|2021-08-16 17:48:20|4463.88|4463.48|4464.13|4463.73|4464.13|4463.73|4463.63|4463.23|652
1629136110000|2021-08-16 17:48:30|4464.25|4463.85|4464.38|4463.98|4464.38|4463.98|4464.25|4463.85|343
1629136120000|2021-08-16 17:48:40|4464.13|4463.73|4464.13|4463.73|4464.13|4463.73|4464.13|4463.73|263
1629136130000|2021-08-16 17:48:50|||||||||46
1629136140000|2021-08-16 17:49:00|||||||||32
1629136150000|2021-08-16 17:49:10|||||||||39
1629136160000|2021-08-16 17:49:20|4464|4463.6|4464.13|4463.73|4464.13|4463.73|4464|4463.6|255
1629136170000|2021-08-16 17:49:30|4463.88|4463.48|4464.13|4463.73|4464.13|4463.73|4463.88|4463.48|615
1629136180000|2021-08-16 17:49:40|||||||||32
1629136190000|2021-08-16 17:49:50|4464.25|4463.85|4464.13|4463.73|4464.38|4463.98|4464.13|4463.73|542
1629136200000|2021-08-16 17:50:00|||||||||173
1629136210000|2021-08-16 17:50:10|4464.38|4463.98|4464.38|4463.98|4464.38|4463.98|4464.38|4463.98|177
1629136220000|2021-08-16 17:50:20|4464.5|4464.1|4464.63|4464.23|4464.63|4464.23|4464.5|4464.1|283
1629136230000|2021-08-16 17:50:30|||||||||233
1629136240000|2021-08-16 17:50:40|4464.88|4464.48|4464.63|4464.23|4464.88|4464.48|4464.63|4464.23|413
1629136250000|2021-08-16 17:50:50|4464.38|4463.98|4464.38|4463.98|4464.38|4463.98|4464.38|4463.98|133
1629136260000|2021-08-16 17:51:00|4464.63|4464.23|4464.38|4463.98|4464.63|4464.23|4464.38|4463.98|85
1629136270000|2021-08-16 17:51:10|4464.25|4463.85|4464.5|4464.1|4464.63|4464.23|4464.25|4463.85|259
1629136280000|2021-08-16 17:51:20|4464.38|4463.98|4464.63|4464.23|4464.63|4464.23|4464.38|4463.98|162
1629136290000|2021-08-16 17:51:30|||||||||18
1629136300000|2021-08-16 17:51:40|||||||||312
1629136310000|2021-08-16 17:51:50|||||||||28
1629136320000|2021-08-16 17:52:00|||||||||125
1629136330000|2021-08-16 17:52:10|||||||||37
1629136340000|2021-08-16 17:52:20|||||||||28
1629136350000|2021-08-16 17:52:30|||||||||89
1629136360000|2021-08-16 17:52:40|||||||||21
1629136370000|2021-08-16 17:52:50|4464.88|4464.48|4464.63|4464.23|4464.88|4464.48|4464.63|4464.23|350
1629136380000|2021-08-16 17:53:00|4464.75|4464.35|4464.63|4464.23|4464.75|4464.35|4464.63|4464.23|164
1629136390000|2021-08-16 17:53:10|||||||||12
1629136400000|2021-08-16 17:53:20|4464.88|4464.48|4464.88|4464.48|4464.88|4464.48|4464.75|4464.35|178
1629136410000|2021-08-16 17:53:30|||||||||25
1629136420000|2021-08-16 17:53:40|||||||||44
1629136430000|2021-08-16 17:53:50|4465.13|4464.73|4465.13|4464.73|4465.13|4464.73|4465.13|4464.73|194
1629136440000|2021-08-16 17:54:00|||||||||45
1629136450000|2021-08-16 17:54:10|4464.88|4464.48|4464.88|4464.48|4465.13|4464.73|4464.88|4464.48|411
1629136460000|2021-08-16 17:54:20|4465|4464.6|4465.13|4464.73|4465.13|4464.73|4465|4464.6|121
1629136470000|2021-08-16 17:54:30|||||||||7
1629136480000|2021-08-16 17:54:40|4464.88|4464.48|4464.88|4464.48|4464.88|4464.48|4464.88|4464.48|109
1629136490000|2021-08-16 17:54:50|4464.63|4464.23|4464.63|4464.23|4464.63|4464.23|4464.63|4464.23|260
1629136500000|2021-08-16 17:55:00|||||||||47
1629136510000|2021-08-16 17:55:10|4464.75|4464.35|4464.88|4464.48|4464.88|4464.48|4464.75|4464.35|122
1629136520000|2021-08-16 17:55:20|||||||||18
1629136530000|2021-08-16 17:55:30|||||||||162
1629136540000|2021-08-16 17:55:40|||||||||20
1629136550000|2021-08-16 17:55:50|4464.75|4464.35|4464.63|4464.23|4464.88|4464.48|4464.63|4464.23|372
1629136560000|2021-08-16 17:56:00|4464.88|4464.48|4464.88|4464.48|4464.88|4464.48|4464.88|4464.48|38
1629136570000|2021-08-16 17:56:10|4464.63|4464.23|4464.63|4464.23|4464.63|4464.23|4464.63|4464.23|76
1629136580000|2021-08-16 17:56:20|4464.88|4464.48|4464.88|4464.48|4464.88|4464.48|4464.88|4464.48|88
1629136590000|2021-08-16 17:56:30|4464.75|4464.35|4464.88|4464.48|4464.88|4464.48|4464.63|4464.23|213
1629136600000|2021-08-16 17:56:40|4465.13|4464.73|4465.13|4464.73|4465.13|4464.73|4465.13|4464.73|137
1629136610000|2021-08-16 17:56:50|4465.38|4464.98|4465.38|4464.98|4465.38|4464.98|4465.38|4464.98|407
1629136620000|2021-08-16 17:57:00|||||||||166
1629136630000|2021-08-16 17:57:10|||||||||22
1629136640000|2021-08-16 17:57:20|4465.63|4465.23|4465.63|4465.23|4465.63|4465.23|4465.63|4465.23|600
1629136650000|2021-08-16 17:57:30|||||||||47
1629136660000|2021-08-16 17:57:40|4465.38|4464.98|4465.38|4464.98|4465.38|4464.98|4465.38|4464.98|374
1629136670000|2021-08-16 17:57:50|||||||||434
1629136680000|2021-08-16 17:58:00|||||||||46
1629136690000|2021-08-16 17:58:10|4465.13|4464.73|4465.13|4464.73|4465.13|4464.73|4465.13|4464.73|346
1629136700000|2021-08-16 17:58:20|||||||||216
1629136710000|2021-08-16 17:58:30|4465.38|4464.98|4465.38|4464.98|4465.38|4464.98|4465.25|4464.85|391
1629136720000|2021-08-16 17:58:40|||||||||41
1629136730000|2021-08-16 17:58:50|4465.13|4464.73|4465.13|4464.73|4465.13|4464.73|4465.13|4464.73|151
1629136740000|2021-08-16 17:59:00|||||||||16
1629136750000|2021-08-16 17:59:10|4465.38|4464.98|4465.38|4464.98|4465.63|4465.23|4465.38|4464.98|503
1629136760000|2021-08-16 17:59:20|4465.63|4465.23|4465.38|4464.98|4465.63|4465.23|4465.38|4464.98|228
1629136770000|2021-08-16 17:59:30|4465.63|4465.23|4465.63|4465.23|4465.63|4465.23|4465.63|4465.23|134
1629136780000|2021-08-16 17:59:40|||||||||26
1629136790000|2021-08-16 17:59:50|||||||||50
1629136800000|2021-08-16 18:00:00|4465.38|4464.98|4465.38|4464.98|4465.38|4464.98|4465.38|4464.98|312
1629136810000|2021-08-16 18:00:10|4465.25|4464.85|4465.13|4464.73|4465.25|4464.85|4465.13|4464.73|441
1629136820000|2021-08-16 18:00:20|||||||||15
1629136830000|2021-08-16 18:00:30|||||||||132
1629136840000|2021-08-16 18:00:40|||||||||18
1629136850000|2021-08-16 18:00:50|4464.88|4464.48|4464.88|4464.48|4464.88|4464.48|4464.88|4464.48|209
1629136860000|2021-08-16 18:01:00|4464.98|4464.58|4464.98|4464.58|4464.98|4464.58|4464.73|4464.33|378
1629136870000|2021-08-16 18:01:10|4464.73|4464.33|4464.73|4464.33|4464.98|4464.58|4464.73|4464.33|338
1629136880000|2021-08-16 18:01:20|4464.85|4464.45|4464.6|4464.2|4464.97|4464.57|4464.6|4464.2|370
1629136890000|2021-08-16 18:01:30|4464.85|4464.45|4464.6|4464.2|4464.85|4464.45|4464.6|4464.2|361
1629136900000|2021-08-16 18:01:40|4464.85|4464.45|4464.85|4464.45|4464.85|4464.45|4464.85|4464.45|238
1629136910000|2021-08-16 18:01:50|4465.1|4464.7|4464.85|4464.45|4465.1|4464.7|4464.85|4464.45|364
1629136920000|2021-08-16 18:02:00|4465.1|4464.7|4465.1|4464.7|4465.1|4464.7|4465.1|4464.7|290
1629136930000|2021-08-16 18:02:10|4465.35|4464.95|4465.35|4464.95|4465.35|4464.95|4465.1|4464.7|357
1629136940000|2021-08-16 18:02:20|4465.1|4464.7|4464.85|4464.45|4465.1|4464.7|4464.85|4464.45|199
1629136950000|2021-08-16 18:02:30|4465.1|4464.7|4465.35|4464.95|4465.35|4464.95|4465.1|4464.7|204
1629136960000|2021-08-16 18:02:40|4465.22|4464.82|4465.1|4464.7|4465.35|4464.95|4465.1|4464.7|201
1629136970000|2021-08-16 18:02:50|4465.35|4464.95|4465.6|4465.2|4465.6|4465.2|4465.35|4464.95|231
1629136980000|2021-08-16 18:03:00|4465.85|4465.45|4465.6|4465.2|4465.85|4465.45|4465.6|4465.2|570
1629136990000|2021-08-16 18:03:10|||||||||41
1629137000000|2021-08-16 18:03:20|4465.35|4464.95|4465.35|4464.95|4465.35|4464.95|4465.35|4464.95|148
1629137010000|2021-08-16 18:03:30|4465.6|4465.2|4465.35|4464.95|4465.6|4465.2|4465.35|4464.95|257
1629137020000|2021-08-16 18:03:40|4465.6|4465.2|4465.35|4464.95|4465.6|4465.2|4465.35|4464.95|176
1629137030000|2021-08-16 18:03:50|4465.47|4465.07|4465.35|4464.95|4465.6|4465.2|4465.35|4464.95|165
1629137040000|2021-08-16 18:04:00|4465.47|4465.07|4465.35|4464.95|4465.6|4465.2|4465.35|4464.95|154
1629137050000|2021-08-16 18:04:10|||||||||71
1629137060000|2021-08-16 18:04:20|||||||||9
1629137070000|2021-08-16 18:04:30|4465.6|4465.2|4465.6|4465.2|4465.6|4465.2|4465.6|4465.2|194
1629137080000|2021-08-16 18:04:40|||||||||5
1629137090000|2021-08-16 18:04:50|||||||||38
1629137100000|2021-08-16 18:05:00|4465.85|4465.45|4465.85|4465.45|4465.85|4465.45|4465.85|4465.45|141
1629137110000|2021-08-16 18:05:10|||||||||240
1629137120000|2021-08-16 18:05:20|4465.6|4465.2|4465.6|4465.2|4465.85|4465.45|4465.6|4465.2|523
1629137130000|2021-08-16 18:05:30|4465.72|4465.32|4465.6|4465.2|4465.72|4465.32|4465.6|4465.2|117
1629137140000|2021-08-16 18:05:40|||||||||22
1629137150000|2021-08-16 18:05:50|4465.35|4464.95|4465.35|4464.95|4465.35|4464.95|4465.35|4464.95|183
1629137160000|2021-08-16 18:06:00|||||||||39
1629137170000|2021-08-16 18:06:10|4465.6|4465.2|4465.6|4465.2|4465.6|4465.2|4465.6|4465.2|86
1629137180000|2021-08-16 18:06:20|||||||||93
1629137190000|2021-08-16 18:06:30|4465.35|4464.95|4465.35|4464.95|4465.35|4464.95|4465.35|4464.95|85
1629137200000|2021-08-16 18:06:40|||||||||166
1629137210000|2021-08-16 18:06:50|4465.6|4465.2|4465.35|4464.95|4465.6|4465.2|4465.35|4464.95|82
1629137220000|2021-08-16 18:07:00|||||||||80
1629137230000|2021-08-16 18:07:10|4465.22|4464.82|4465.85|4465.45|4465.85|4465.45|4465.1|4464.7|459
1629137240000|2021-08-16 18:07:20|4465.72|4465.32|4465.85|4465.45|4465.85|4465.45|4465.6|4465.2|42
1629137250000|2021-08-16 18:07:30|4465.72|4465.32|4465.85|4465.45|4465.85|4465.45|4465.6|4465.2|291
1629137260000|2021-08-16 18:07:40|4465.72|4465.32|4466.1|4465.7|4466.1|4465.7|4465.6|4465.2|184
1629137270000|2021-08-16 18:07:50|4466.35|4465.95|4466.35|4465.95|4466.35|4465.95|4466.35|4465.95|205
1629137280000|2021-08-16 18:08:00|4466.6|4466.2|4466.35|4465.95|4466.6|4466.2|4466.35|4465.95|649
1629137290000|2021-08-16 18:08:10|4466.6|4466.2|4466.85|4466.45|4466.85|4466.45|4466.35|4465.95|1021
1629137300000|2021-08-16 18:08:20|4467.1|4466.7|4467.1|4466.7|4467.1|4466.7|4466.85|4466.45|854
1629137310000|2021-08-16 18:08:30|4467.35|4466.95|4467.35|4466.95|4467.35|4466.95|4467.35|4466.95|234
1629137320000|2021-08-16 18:08:40|4467.47|4467.07|4467.85|4467.45|4467.85|4467.45|4467.47|4467.07|1408
1629137330000|2021-08-16 18:08:50|4468.1|4467.7|4468.85|4468.45|4468.85|4468.45|4468.1|4467.7|1612
1629137340000|2021-08-16 18:09:00|4469.1|4468.7|4468.85|4468.45|4469.1|4468.7|4468.85|4468.45|913
1629137350000|2021-08-16 18:09:10|4468.35|4467.95|4468.6|4468.2|4468.6|4468.2|4468.35|4467.95|727
1629137360000|2021-08-16 18:09:20|4468.35|4467.95|4468.1|4467.7|4468.6|4468.2|4468.1|4467.7|470
1629137370000|2021-08-16 18:09:30|4467.85|4467.45|4468.1|4467.7|4468.1|4467.7|4467.85|4467.45|738
1629137380000|2021-08-16 18:09:40|4467.97|4467.57|4468.1|4467.7|4468.1|4467.7|4467.97|4467.57|345
1629137390000|2021-08-16 18:09:50|4467.97|4467.57|4468.1|4467.7|4468.1|4467.7|4467.85|4467.45|272
1629137400000|2021-08-16 18:10:00|4467.97|4467.57|4467.85|4467.45|4467.97|4467.57|4467.85|4467.45|133
1629137410000|2021-08-16 18:10:10|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|346
1629137420000|2021-08-16 18:10:20|4467.85|4467.45|4468.1|4467.7|4468.1|4467.7|4467.85|4467.45|317
1629137430000|2021-08-16 18:10:30|4468.35|4467.95|4468.35|4467.95|4468.35|4467.95|4468.22|4467.82|384
1629137440000|2021-08-16 18:10:40|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|284
1629137450000|2021-08-16 18:10:50|4468.35|4467.95|4468.35|4467.95|4468.35|4467.95|4468.1|4467.7|148
1629137460000|2021-08-16 18:11:00|4468.6|4468.2|4468.6|4468.2|4468.6|4468.2|4468.6|4468.2|234
1629137470000|2021-08-16 18:11:10|4468.35|4467.95|4468.35|4467.95|4468.6|4468.2|4468.35|4467.95|234
1629137480000|2021-08-16 18:11:20|4468.47|4468.07|4468.6|4468.2|4468.6|4468.2|4468.47|4468.07|222
1629137490000|2021-08-16 18:11:30|4468.85|4468.45|4468.6|4468.2|4468.85|4468.45|4468.6|4468.2|397
1629137500000|2021-08-16 18:11:40|4468.47|4468.07|4468.85|4468.45|4468.85|4468.45|4468.47|4468.07|224
1629137510000|2021-08-16 18:11:50|4469.1|4468.7|4468.6|4468.2|4469.1|4468.7|4468.6|4468.2|516
1629137520000|2021-08-16 18:12:00|4468.85|4468.45|4468.6|4468.2|4468.85|4468.45|4468.6|4468.2|486
1629137530000|2021-08-16 18:12:10|4468.35|4467.95|4468.35|4467.95|4468.35|4467.95|4468.35|4467.95|335
1629137540000|2021-08-16 18:12:20|||||||||25
1629137550000|2021-08-16 18:12:30|||||||||121
1629137560000|2021-08-16 18:12:40|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|160
1629137570000|2021-08-16 18:12:50|4468.35|4467.95|4468.1|4467.7|4468.35|4467.95|4468.1|4467.7|412
1629137580000|2021-08-16 18:13:00|||||||||138
1629137590000|2021-08-16 18:13:10|||||||||15
1629137600000|2021-08-16 18:13:20|||||||||59
1629137610000|2021-08-16 18:13:30|4468.35|4467.95|4468.35|4467.95|4468.6|4468.2|4468.35|4467.95|481
1629137620000|2021-08-16 18:13:40|||||||||18
1629137630000|2021-08-16 18:13:50|4468.1|4467.7|4468.35|4467.95|4468.35|4467.95|4468.1|4467.7|88
1629137640000|2021-08-16 18:14:00|4468.6|4468.2|4468.35|4467.95|4468.6|4468.2|4468.35|4467.95|288
1629137650000|2021-08-16 18:14:10|4468.47|4468.07|4468.35|4467.95|4468.6|4468.2|4468.35|4467.95|186
1629137660000|2021-08-16 18:14:20|||||||||10
1629137670000|2021-08-16 18:14:30|||||||||92
1629137680000|2021-08-16 18:14:40|4468.22|4467.82|4468.35|4467.95|4468.35|4467.95|4468.22|4467.82|163
1629137690000|2021-08-16 18:14:50|||||||||16
1629137700000|2021-08-16 18:15:00|||||||||49
1629137710000|2021-08-16 18:15:10|||||||||8
1629137720000|2021-08-16 18:15:20|||||||||33
1629137730000|2021-08-16 18:15:30|||||||||36
1629137740000|2021-08-16 18:15:40|||||||||61
1629137750000|2021-08-16 18:15:50|||||||||69
1629137760000|2021-08-16 18:16:00|||||||||7
1629137770000|2021-08-16 18:16:10|4468.6|4468.2|4468.35|4467.95|4468.6|4468.2|4468.35|4467.95|441
1629137780000|2021-08-16 18:16:20|||||||||293
1629137790000|2021-08-16 18:16:30|||||||||34
1629137800000|2021-08-16 18:16:40|||||||||7
1629137810000|2021-08-16 18:16:50|||||||||8
1629137820000|2021-08-16 18:17:00|4468.6|4468.2|4468.6|4468.2|4468.6|4468.2|4468.6|4468.2|167
1629137830000|2021-08-16 18:17:10|||||||||268
1629137840000|2021-08-16 18:17:20|4468.85|4468.45|4468.6|4468.2|4468.85|4468.45|4468.6|4468.2|263
1629137850000|2021-08-16 18:17:30|4468.85|4468.45|4468.85|4468.45|4468.85|4468.45|4468.6|4468.2|314
1629137860000|2021-08-16 18:17:40|4468.6|4468.2|4468.6|4468.2|4468.6|4468.2|4468.35|4467.95|240
1629137870000|2021-08-16 18:17:50|||||||||17
1629137880000|2021-08-16 18:18:00|||||||||79
1629137890000|2021-08-16 18:18:10|||||||||27
1629137900000|2021-08-16 18:18:20|||||||||24
1629137910000|2021-08-16 18:18:30|||||||||350
1629137920000|2021-08-16 18:18:40|||||||||310
1629137930000|2021-08-16 18:18:50|4468.85|4468.45|4468.85|4468.45|4468.85|4468.45|4468.85|4468.45|434
1629137940000|2021-08-16 18:19:00|||||||||22
1629137950000|2021-08-16 18:19:10|||||||||65
1629137960000|2021-08-16 18:19:20|||||||||29
1629137970000|2021-08-16 18:19:30|4468.6|4468.2|4468.6|4468.2|4468.85|4468.45|4468.6|4468.2|188
1629137980000|2021-08-16 18:19:40|4468.47|4468.07|4468.6|4468.2|4468.6|4468.2|4468.47|4468.07|162
1629137990000|2021-08-16 18:19:50|||||||||124
1629138000000|2021-08-16 18:20:00|4468.35|4467.95|4468.6|4468.2|4468.6|4468.2|4468.35|4467.95|560
1629138010000|2021-08-16 18:20:10|||||||||5
1629138020000|2021-08-16 18:20:20|||||||||69
1629138030000|2021-08-16 18:20:30|4468.85|4468.45|4468.85|4468.45|4468.85|4468.45|4468.85|4468.45|78
1629138040000|2021-08-16 18:20:40|4468.6|4468.2|4468.6|4468.2|4468.6|4468.2|4468.6|4468.2|173
1629138050000|2021-08-16 18:20:50|4468.35|4467.95|4468.35|4467.95|4468.6|4468.2|4468.35|4467.95|198
1629138060000|2021-08-16 18:21:00|||||||||41
1629138070000|2021-08-16 18:21:10|||||||||8
1629138080000|2021-08-16 18:21:20|4468.6|4468.2|4468.85|4468.45|4468.85|4468.45|4468.6|4468.2|232
1629138090000|2021-08-16 18:21:30|4468.6|4468.2|4468.6|4468.2|4468.6|4468.2|4468.6|4468.2|94
1629138100000|2021-08-16 18:21:40|||||||||13
1629138110000|2021-08-16 18:21:50|||||||||15
1629138120000|2021-08-16 18:22:00|||||||||112
1629138130000|2021-08-16 18:22:10|4468.35|4467.95|4468.6|4468.2|4468.6|4468.2|4468.35|4467.95|179
1629138140000|2021-08-16 18:22:20|4468.35|4467.95|4468.6|4468.2|4468.6|4468.2|4468.35|4467.95|101
1629138150000|2021-08-16 18:22:30|4468.35|4467.95|4468.6|4468.2|4468.6|4468.2|4468.35|4467.95|90
1629138160000|2021-08-16 18:22:40|4468.47|4468.07|4468.35|4467.95|4468.47|4468.07|4468.35|4467.95|107
1629138170000|2021-08-16 18:22:50|||||||||36
1629138180000|2021-08-16 18:23:00|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|344
1629138190000|2021-08-16 18:23:10|||||||||44
1629138200000|2021-08-16 18:23:20|4468.35|4467.95|4468.1|4467.7|4468.35|4467.95|4468.1|4467.7|297
1629138210000|2021-08-16 18:23:30|||||||||483
1629138220000|2021-08-16 18:23:40|4467.97|4467.57|4468.1|4467.7|4468.1|4467.7|4467.85|4467.45|329
1629138230000|2021-08-16 18:23:50|4467.85|4467.45|4467.85|4467.45|4467.85|4467.45|4467.85|4467.45|140
1629138240000|2021-08-16 18:24:00|||||||||57
1629138250000|2021-08-16 18:24:10|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|188
1629138260000|2021-08-16 18:24:20|4468.35|4467.95|4468.1|4467.7|4468.35|4467.95|4468.1|4467.7|217
1629138270000|2021-08-16 18:24:30|||||||||13
1629138280000|2021-08-16 18:24:40|4467.85|4467.45|4467.85|4467.45|4467.85|4467.45|4467.85|4467.45|122
1629138290000|2021-08-16 18:24:50|||||||||26
1629138300000|2021-08-16 18:25:00|4467.6|4467.2|4467.6|4467.2|4467.6|4467.2|4467.6|4467.2|323
1629138310000|2021-08-16 18:25:10|4467.35|4466.95|4467.6|4467.2|4467.6|4467.2|4467.35|4466.95|425
1629138320000|2021-08-16 18:25:20|4467.47|4467.07|4467.6|4467.2|4467.6|4467.2|4467.47|4467.07|320
1629138330000|2021-08-16 18:25:30|4467.35|4466.95|4467.1|4466.7|4467.35|4466.95|4467.1|4466.7|316
1629138340000|2021-08-16 18:25:40|||||||||58
1629138350000|2021-08-16 18:25:50|4466.85|4466.45|4467.1|4466.7|4467.1|4466.7|4466.85|4466.45|247
1629138360000|2021-08-16 18:26:00|||||||||264
1629138370000|2021-08-16 18:26:10|||||||||231
1629138380000|2021-08-16 18:26:20|4466.85|4466.45|4467.1|4466.7|4467.1|4466.7|4466.85|4466.45|371
1629138390000|2021-08-16 18:26:30|||||||||23
1629138400000|2021-08-16 18:26:40|4466.85|4466.45|4466.6|4466.2|4466.85|4466.45|4466.6|4466.2|285
1629138410000|2021-08-16 18:26:50|||||||||124
1629138420000|2021-08-16 18:27:00|4466.85|4466.45|4466.6|4466.2|4466.85|4466.45|4466.6|4466.2|330
1629138430000|2021-08-16 18:27:10|4466.35|4465.95|4466.35|4465.95|4466.35|4465.95|4466.35|4465.95|214
1629138440000|2021-08-16 18:27:20|||||||||356
1629138450000|2021-08-16 18:27:30|||||||||35
1629138460000|2021-08-16 18:27:40|||||||||268
1629138470000|2021-08-16 18:27:50|||||||||19
1629138480000|2021-08-16 18:28:00|4466.6|4466.2|4466.6|4466.2|4466.6|4466.2|4466.6|4466.2|420
1629138490000|2021-08-16 18:28:10|4466.47|4466.07|4466.6|4466.2|4466.6|4466.2|4466.47|4466.07|340
1629138500000|2021-08-16 18:28:20|||||||||68
1629138510000|2021-08-16 18:28:30|||||||||23
1629138520000|2021-08-16 18:28:40|||||||||184
1629138530000|2021-08-16 18:28:50|||||||||38
1629138540000|2021-08-16 18:29:00|||||||||138
1629138550000|2021-08-16 18:29:10|||||||||58
1629138560000|2021-08-16 18:29:20|4466.47|4466.07|4466.6|4466.2|4466.6|4466.2|4466.35|4465.95|261
1629138570000|2021-08-16 18:29:30|||||||||9
1629138580000|2021-08-16 18:29:40|||||||||5
1629138590000|2021-08-16 18:29:50|||||||||8
1629138600000|2021-08-16 18:30:00|4466.85|4466.45|4466.85|4466.45|4466.85|4466.45|4466.85|4466.45|252
1629138610000|2021-08-16 18:30:10|4467.1|4466.7|4467.1|4466.7|4467.1|4466.7|4467.1|4466.7|276
1629138620000|2021-08-16 18:30:20|||||||||89
1629138630000|2021-08-16 18:30:30|||||||||354
1629138640000|2021-08-16 18:30:40|4467.35|4466.95|4467.1|4466.7|4467.35|4466.95|4467.1|4466.7|350
1629138650000|2021-08-16 18:30:50|||||||||33
1629138660000|2021-08-16 18:31:00|4467.35|4466.95|4467.35|4466.95|4467.35|4466.95|4467.35|4466.95|359
1629138670000|2021-08-16 18:31:10|4467.1|4466.7|4467.35|4466.95|4467.35|4466.95|4467.1|4466.7|307
1629138680000|2021-08-16 18:31:20|||||||||48
1629138690000|2021-08-16 18:31:30|||||||||337
1629138700000|2021-08-16 18:31:40|4467.1|4466.7|4467.1|4466.7|4467.1|4466.7|4467.1|4466.7|167
1629138710000|2021-08-16 18:31:50|4467.22|4466.82|4467.35|4466.95|4467.6|4467.2|4467.22|4466.82|208
1629138720000|2021-08-16 18:32:00|4467.47|4467.07|4467.6|4467.2|4467.6|4467.2|4467.47|4467.07|71
1629138730000|2021-08-16 18:32:10|||||||||31
1629138740000|2021-08-16 18:32:20|4467.85|4467.45|4467.85|4467.45|4467.85|4467.45|4467.85|4467.45|323
1629138750000|2021-08-16 18:32:30|4467.72|4467.32|4467.6|4467.2|4467.85|4467.45|4467.6|4467.2|97
1629138760000|2021-08-16 18:32:40|||||||||110
1629138770000|2021-08-16 18:32:50|4467.85|4467.45|4467.85|4467.45|4467.85|4467.45|4467.85|4467.45|37
1629138780000|2021-08-16 18:33:00|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|95
1629138790000|2021-08-16 18:33:10|||||||||45
1629138800000|2021-08-16 18:33:20|||||||||10
1629138810000|2021-08-16 18:33:30|||||||||18
1629138820000|2021-08-16 18:33:40|||||||||41
1629138830000|2021-08-16 18:33:50|||||||||11
1629138840000|2021-08-16 18:34:00|4468.35|4467.95|4468.35|4467.95|4468.35|4467.95|4468.35|4467.95|458
1629138850000|2021-08-16 18:34:10|4468.6|4468.2|4468.6|4468.2|4468.85|4468.45|4468.6|4468.2|764
1629138860000|2021-08-16 18:34:20|4468.85|4468.45|4468.85|4468.45|4468.85|4468.45|4468.85|4468.45|93
1629138870000|2021-08-16 18:34:30|||||||||150
1629138880000|2021-08-16 18:34:40|4468.6|4468.2|4468.6|4468.2|4468.85|4468.45|4468.6|4468.2|315
1629138890000|2021-08-16 18:34:50|||||||||256
1629138900000|2021-08-16 18:35:00|4468.35|4467.95|4468.35|4467.95|4468.6|4468.2|4468.35|4467.95|578
1629138910000|2021-08-16 18:35:10|||||||||190
1629138920000|2021-08-16 18:35:20|||||||||13
1629138930000|2021-08-16 18:35:30|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|135
1629138940000|2021-08-16 18:35:40|||||||||30
1629138950000|2021-08-16 18:35:50|||||||||27
1629138960000|2021-08-16 18:36:00|||||||||19
1629138970000|2021-08-16 18:36:10|4467.97|4467.57|4468.1|4467.7|4468.1|4467.7|4467.97|4467.57|175
1629138980000|2021-08-16 18:36:20|4467.85|4467.45|4467.85|4467.45|4468.1|4467.7|4467.85|4467.45|157
1629138990000|2021-08-16 18:36:30|4467.72|4467.32|4467.6|4467.2|4467.72|4467.32|4467.6|4467.2|162
1629139000000|2021-08-16 18:36:40|4467.35|4466.95|4467.35|4466.95|4467.35|4466.95|4467.35|4466.95|532
1629139010000|2021-08-16 18:36:50|||||||||153
1629139020000|2021-08-16 18:37:00|4467.1|4466.7|4467.1|4466.7|4467.1|4466.7|4467.1|4466.7|42
1629139030000|2021-08-16 18:37:10|4467.35|4466.95|4467.1|4466.7|4467.35|4466.95|4467.1|4466.7|232
1629139040000|2021-08-16 18:37:20|||||||||10
1629139050000|2021-08-16 18:37:30|||||||||9
1629139060000|2021-08-16 18:37:40|||||||||12
1629139070000|2021-08-16 18:37:50|4467.35|4466.95|4467.35|4466.95|4467.35|4466.95|4467.35|4466.95|275
1629139080000|2021-08-16 18:38:00|||||||||14
1629139090000|2021-08-16 18:38:10|||||||||115
1629139100000|2021-08-16 18:38:20|||||||||19
1629139110000|2021-08-16 18:38:30|||||||||39
1629139120000|2021-08-16 18:38:40|||||||||135
1629139130000|2021-08-16 18:38:50|||||||||59
1629139140000|2021-08-16 18:39:00|4467.1|4466.7|4467.35|4466.95|4467.35|4466.95|4467.1|4466.7|316
1629139150000|2021-08-16 18:39:10|||||||||61
1629139160000|2021-08-16 18:39:20|||||||||41
1629139170000|2021-08-16 18:39:30|4467.1|4466.7|4467.35|4466.95|4467.35|4466.95|4467.1|4466.7|220
1629139180000|2021-08-16 18:39:40|||||||||5
1629139190000|2021-08-16 18:39:50|4467.1|4466.7|4467.35|4466.95|4467.35|4466.95|4467.1|4466.7|244
1629139200000|2021-08-16 18:40:00|||||||||170
1629139210000|2021-08-16 18:40:10|4467.1|4466.7|4467.1|4466.7|4467.1|4466.7|4467.1|4466.7|294
1629139220000|2021-08-16 18:40:20|4467.22|4466.82|4467.35|4466.95|4467.35|4466.95|4467.22|4466.82|89
1629139230000|2021-08-16 18:40:30|4467.6|4467.2|4467.85|4467.45|4467.85|4467.45|4467.6|4467.2|222
1629139240000|2021-08-16 18:40:40|||||||||88
1629139250000|2021-08-16 18:40:50|||||||||59
1629139260000|2021-08-16 18:41:00|4467.97|4467.57|4468.1|4467.7|4468.1|4467.7|4467.97|4467.57|102
1629139270000|2021-08-16 18:41:10|4467.85|4467.45|4467.85|4467.45|4467.85|4467.45|4467.85|4467.45|137
1629139280000|2021-08-16 18:41:20|4468.1|4467.7|4467.85|4467.45|4468.1|4467.7|4467.85|4467.45|236
1629139290000|2021-08-16 18:41:30|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|82
1629139300000|2021-08-16 18:41:40|||||||||104
1629139310000|2021-08-16 18:41:50|||||||||68
1629139320000|2021-08-16 18:42:00|4468.35|4467.95|4468.1|4467.7|4468.35|4467.95|4468.1|4467.7|487
1629139330000|2021-08-16 18:42:10|||||||||66
1629139340000|2021-08-16 18:42:20|4467.85|4467.45|4467.85|4467.45|4467.85|4467.45|4467.85|4467.45|304
1629139350000|2021-08-16 18:42:30|4467.97|4467.57|4467.85|4467.45|4468.1|4467.7|4467.85|4467.45|142
1629139360000|2021-08-16 18:42:40|||||||||76
1629139370000|2021-08-16 18:42:50|||||||||165
1629139380000|2021-08-16 18:43:00|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|4468.1|4467.7|103
1629139390000|2021-08-16 18:43:10|4468.22|4467.82|4468.35|4467.95|4468.35|4467.95|4468.22|4467.82|106
1629139400000|2021-08-16 18:43:20|||||||||62
1629139410000|2021-08-16 18:43:30|4468.22|4467.82|4468.35|4467.95|4468.35|4467.95|4468.1|4467.7|396
1629139420000|2021-08-16 18:43:40|||||||||11
1629139430000|2021-08-16 18:43:50|4468.6|4468.2|4468.6|4468.2|4468.6|4468.2|4468.6|4468.2|542
1629139440000|2021-08-16 18:44:00|||||||||606
1629139450000|2021-08-16 18:44:10|4468.85|4468.45|4468.6|4468.2|4468.85|4468.45|4468.6|4468.2|278
1629139460000|2021-08-16 18:44:20|4468.72|4468.32|4468.85|4468.45|4468.85|4468.45|4468.72|4468.32|189
1629139470000|2021-08-16 18:44:30|4468.6|4468.2|4468.6|4468.2|4468.6|4468.2|4468.6|4468.2|316
1629139480000|2021-08-16 18:44:40|||||||||31
1629139490000|2021-08-16 18:44:50|||||||||22
1629139500000|2021-08-16 18:45:00|||||||||277
1629139510000|2021-08-16 18:45:10|||||||||26
1629139520000|2021-08-16 18:45:20|4468.35|4467.95|4468.6|4468.2|4468.6|4468.2|4468.35|4467.95|643
1629139530000|2021-08-16 18:45:30|4468.85|4468.45|4468.85|4468.45|4468.85|4468.45|4468.85|4468.45|257
1629139540000|2021-08-16 18:45:40|||||||||154
1629139550000|2021-08-16 18:45:50|4469.1|4468.7|4469.1|4468.7|4469.1|4468.7|4469.1|4468.7|274
1629139560000|2021-08-16 18:46:00|||||||||210
1629139570000|2021-08-16 18:46:10|||||||||28
1629139580000|2021-08-16 18:46:20|||||||||204
1629139590000|2021-08-16 18:46:30|4468.85|4468.45|4470.1|4469.7|4470.1|4469.7|4468.85|4468.45|1348
1629139600000|2021-08-16 18:46:40|4470.35|4469.95|4470.6|4470.2|4471.1|4470.7|4470.35|4469.95|1501
1629139610000|2021-08-16 18:46:50|4470.35|4469.95|4470.6|4470.2|4470.85|4470.45|4470.35|4469.95|474
1629139620000|2021-08-16 18:47:00|4470.85|4470.45|4470.6|4470.2|4470.85|4470.45|4470.6|4470.2|699
1629139630000|2021-08-16 18:47:10|||||||||88
1629139640000|2021-08-16 18:47:20|||||||||80
1629139650000|2021-08-16 18:47:30|4470.85|4470.45|4470.85|4470.45|4470.85|4470.45|4470.85|4470.45|230
1629139660000|2021-08-16 18:47:40|4470.6|4470.2|4470.6|4470.2|4470.6|4470.2|4470.35|4469.95|410
1629139670000|2021-08-16 18:47:50|4470.85|4470.45|4470.85|4470.45|4470.85|4470.45|4470.85|4470.45|165
1629139680000|2021-08-16 18:48:00|4471.1|4470.7|4471.1|4470.7|4471.1|4470.7|4471.1|4470.7|227
1629139690000|2021-08-16 18:48:10|||||||||339
1629139700000|2021-08-16 18:48:20|4470.85|4470.45|4470.85|4470.45|4471.1|4470.7|4470.85|4470.45|848
1629139710000|2021-08-16 18:48:30|4471.1|4470.7|4471.1|4470.7|4471.1|4470.7|4471.1|4470.7|183
1629139720000|2021-08-16 18:48:40|4470.97|4470.57|4471.1|4470.7|4471.1|4470.7|4470.97|4470.57|368
1629139730000|2021-08-16 18:48:50|||||||||25
1629139740000|2021-08-16 18:49:00|4471.35|4470.95|4471.1|4470.7|4471.35|4470.95|4471.1|4470.7|399
1629139750000|2021-08-16 18:49:10|4471.35|4470.95|4471.35|4470.95|4471.35|4470.95|4471.35|4470.95|225
1629139760000|2021-08-16 18:49:20|4471.1|4470.7|4471.35|4470.95|4471.35|4470.95|4471.1|4470.7|164
1629139770000|2021-08-16 18:49:30|4471.1|4470.7|4471.1|4470.7|4471.35|4470.95|4471.1|4470.7|379
1629139780000|2021-08-16 18:49:40|4470.85|4470.45|4470.6|4470.2|4470.85|4470.45|4470.6|4470.2|819
1629139790000|2021-08-16 18:49:50|4470.72|4470.32|4470.85|4470.45|4470.85|4470.45|4470.6|4470.2|354
1629139800000|2021-08-16 18:50:00|4471.1|4470.7|4471.1|4470.7|4471.35|4470.95|4471.1|4470.7|394
1629139810000|2021-08-16 18:50:10|4471.35|4470.95|4471.35|4470.95|4471.35|4470.95|4471.35|4470.95|33
1629139820000|2021-08-16 18:50:20|4471.1|4470.7|4471.1|4470.7|4471.1|4470.7|4471.1|4470.7|110
1629139830000|2021-08-16 18:50:30|4471.22|4470.82|4471.35|4470.95|4471.35|4470.95|4471.1|4470.7|373
1629139840000|2021-08-16 18:50:40|||||||||61
1629139850000|2021-08-16 18:50:50|4471.47|4471.07|4471.6|4471.2|4471.6|4471.2|4471.47|4471.07|275
1629139860000|2021-08-16 18:51:00|4471.85|4471.45|4471.6|4471.2|4471.85|4471.45|4471.35|4470.95|537
1629139870000|2021-08-16 18:51:10|4471.47|4471.07|4471.6|4471.2|4471.85|4471.45|4471.35|4470.95|317
1629139880000|2021-08-16 18:51:20|4471.35|4470.95|4471.35|4470.95|4471.6|4471.2|4471.35|4470.95|223
1629139890000|2021-08-16 18:51:30|4471.6|4471.2|4471.6|4471.2|4471.6|4471.2|4471.35|4470.95|189
1629139900000|2021-08-16 18:51:40|4471.35|4470.95|4471.72|4471.32|4471.85|4471.45|4471.35|4470.95|240
1629139910000|2021-08-16 18:51:50|4471.85|4471.45|4471.6|4471.2|4471.85|4471.45|4471.35|4470.95|190
1629139920000|2021-08-16 18:52:00|4471.85|4471.45|4471.6|4471.2|4471.85|4471.45|4471.6|4471.2|388
1629139930000|2021-08-16 18:52:10|4471.72|4471.32|4471.85|4471.45|4471.85|4471.45|4471.6|4471.2|107
1629139940000|2021-08-16 18:52:20|4471.6|4471.2|4471.6|4471.2|4471.6|4471.2|4471.6|4471.2|110
1629139950000|2021-08-16 18:52:30|4471.85|4471.45|4471.85|4471.45|4471.85|4471.45|4471.85|4471.45|112
1629139960000|2021-08-16 18:52:40|4472.1|4471.7|4472.1|4471.7|4472.1|4471.7|4472.1|4471.7|254
1629139970000|2021-08-16 18:52:50|4472.35|4471.95|4472.35|4471.95|4472.35|4471.95|4472.35|4471.95|172
1629139980000|2021-08-16 18:53:00|||||||||39
1629139990000|2021-08-16 18:53:10|4472.6|4472.2|4472.6|4472.2|4472.6|4472.2|4472.6|4472.2|571
1629140000000|2021-08-16 18:53:20|4472.47|4472.07|4472.35|4471.95|4472.47|4472.07|4472.35|4471.95|318
1629140010000|2021-08-16 18:53:30|4472.6|4472.2|4472.6|4472.2|4472.6|4472.2|4472.6|4472.2|263
1629140020000|2021-08-16 18:53:40|||||||||183
1629140030000|2021-08-16 18:53:50|4472.85|4472.45|4473.1|4472.7|4473.1|4472.7|4472.85|4472.45|1149
1629140040000|2021-08-16 18:54:00|4473.35|4472.95|4472.85|4472.45|4473.35|4472.95|4472.85|4472.45|1746
1629140050000|2021-08-16 18:54:10|||||||||145
1629140060000|2021-08-16 18:54:20|4472.6|4472.2|4472.6|4472.2|4472.6|4472.2|4472.6|4472.2|374
1629140070000|2021-08-16 18:54:30|4472.47|4472.07|4472.1|4471.7|4472.47|4472.07|4472.1|4471.7|980
1629140080000|2021-08-16 18:54:40|4471.85|4471.45|4471.85|4471.45|4472.1|4471.7|4471.85|4471.45|723
1629140090000|2021-08-16 18:54:50|4471.72|4471.32|4471.6|4471.2|4471.72|4471.32|4471.6|4471.2|338
1629140100000|2021-08-16 18:55:00|4471.47|4471.07|4471.6|4471.2|4471.85|4471.45|4471.47|4471.07|643
1629140110000|2021-08-16 18:55:10|4471.72|4471.32|4471.85|4471.45|4471.85|4471.45|4471.72|4471.32|125
1629140120000|2021-08-16 18:55:20|||||||||35
1629140130000|2021-08-16 18:55:30|4472.1|4471.7|4471.97|4471.57|4472.1|4471.7|4471.85|4471.45|387
1629140140000|2021-08-16 18:55:40|4471.85|4471.45|4472.1|4471.7|4472.1|4471.7|4471.85|4471.45|196
1629140150000|2021-08-16 18:55:50|||||||||140
1629140160000|2021-08-16 18:56:00|4472.22|4471.82|4472.1|4471.7|4472.35|4471.95|4472.1|4471.7|374
1629140170000|2021-08-16 18:56:10|4471.97|4471.57|4471.85|4471.45|4472.1|4471.7|4471.85|4471.45|195
1629140180000|2021-08-16 18:56:20|4471.6|4471.2|4471.6|4471.2|4471.6|4471.2|4471.6|4471.2|236
1629140190000|2021-08-16 18:56:30|4471.35|4470.95|4471.35|4470.95|4471.35|4470.95|4471.35|4470.95|277
1629140200000|2021-08-16 18:56:40|4471.1|4470.7|4471.35|4470.95|4471.35|4470.95|4471.1|4470.7|406
1629140210000|2021-08-16 18:56:50|4471.1|4470.7|4471.1|4470.7|4471.1|4470.7|4471.1|4470.7|137
1629140220000|2021-08-16 18:57:00|4470.85|4470.45|4470.85|4470.45|4470.85|4470.45|4470.85|4470.45|360
1629140230000|2021-08-16 18:57:10|||||||||37
1629140240000|2021-08-16 18:57:20|4470.6|4470.2|4470.35|4469.95|4470.6|4470.2|4470.35|4469.95|538
1629140250000|2021-08-16 18:57:30|4470.6|4470.2|4470.35|4469.95|4470.6|4470.2|4470.35|4469.95|569
1629140260000|2021-08-16 18:57:40|4470.1|4469.7|4470.35|4469.95|4470.35|4469.95|4470.1|4469.7|311
1629140270000|2021-08-16 18:57:50|4470.6|4470.2|4470.6|4470.2|4470.6|4470.2|4470.35|4469.95|597
1629140280000|2021-08-16 18:58:00|4470.72|4470.32|4470.6|4470.2|4470.85|4470.45|4470.6|4470.2|383
1629140290000|2021-08-16 18:58:10|||||||||145
1629140300000|2021-08-16 18:58:20|4470.72|4470.32|4470.6|4470.2|4470.85|4470.45|4470.6|4470.2|270
1629140310000|2021-08-16 18:58:30|||||||||86
1629140320000|2021-08-16 18:58:40|||||||||4
1629140330000|2021-08-16 18:58:50|4470.35|4469.95|4470.1|4469.7|4470.35|4469.95|4470.1|4469.7|312
1629140340000|2021-08-16 18:59:00|||||||||299
1629140350000|2021-08-16 18:59:10|||||||||20
1629140360000|2021-08-16 18:59:20|4470.22|4469.82|4470.35|4469.95|4470.35|4469.95|4470.22|4469.82|180
1629140370000|2021-08-16 18:59:30|||||||||361
1629140380000|2021-08-16 18:59:40|||||||||40
1629140390000|2021-08-16 18:59:50|||||||||31
1629140400000|2021-08-16 19:00:00|4470.6|4470.2|4470.1|4469.7|4470.6|4470.2|4470.1|4469.7|760
1629140410000|2021-08-16 19:00:10|4469.85|4469.45|4469.85|4469.45|4469.85|4469.45|4469.85|4469.45|120
1629140420000|2021-08-16 19:00:20|4470.1|4469.7|4469.85|4469.45|4470.1|4469.7|4469.85|4469.45|368
1629140430000|2021-08-16 19:00:30|4469.6|4469.2|4469.85|4469.45|4469.85|4469.45|4469.6|4469.2|430
1629140440000|2021-08-16 19:00:40|||||||||26
1629140450000|2021-08-16 19:00:50|4470.1|4469.7|4469.85|4469.45|4470.1|4469.7|4469.85|4469.45|283
1629140460000|2021-08-16 19:01:00|4469.72|4469.32|4469.85|4469.45|4469.85|4469.45|4469.6|4469.2|84
1629140470000|2021-08-16 19:01:10|4470.1|4469.7|4469.85|4469.45|4470.1|4469.7|4469.85|4469.45|243
1629140480000|2021-08-16 19:01:20|4469.6|4469.2|4469.85|4469.45|4469.85|4469.45|4469.6|4469.2|192
1629140490000|2021-08-16 19:01:30|||||||||20
1629140500000|2021-08-16 19:01:40|||||||||18
1629140510000|2021-08-16 19:01:50|||||||||15
1629140520000|2021-08-16 19:02:00|4469.6|4469.2|4469.6|4469.2|4469.6|4469.2|4469.6|4469.2|199
1629140530000|2021-08-16 19:02:10|4469.85|4469.45|4469.85|4469.45|4469.85|4469.45|4469.72|4469.32|182
1629140540000|2021-08-16 19:02:20|4469.6|4469.2|4469.6|4469.2|4469.6|4469.2|4469.6|4469.2|63
1629140550000|2021-08-16 19:02:30|4469.72|4469.32|4469.85|4469.45|4469.85|4469.45|4469.6|4469.2|262
1629140560000|2021-08-16 19:02:40|4470.1|4469.7|4469.85|4469.45|4470.1|4469.7|4469.85|4469.45|447
1629140570000|2021-08-16 19:02:50|4470.1|4469.7|4470.1|4469.7|4470.1|4469.7|4470.1|4469.7|81
1629140580000|2021-08-16 19:03:00|4470.35|4469.95|4470.35|4469.95|4470.35|4469.95|4470.35|4469.95|116
1629140590000|2021-08-16 19:03:10|||||||||19
1629140600000|2021-08-16 19:03:20|4470.6|4470.2|4470.6|4470.2|4470.6|4470.2|4470.6|4470.2|120
1629140610000|2021-08-16 19:03:30|4470.72|4470.32|4470.85|4470.45|4470.85|4470.45|4470.72|4470.32|281
1629140620000|2021-08-16 19:03:40|4471.1|4470.7|4470.85|4470.45|4471.1|4470.7|4470.85|4470.45|405
1629140630000|2021-08-16 19:03:50|4471.1|4470.7|4470.85|4470.45|4471.1|4470.7|4470.85|4470.45|219
1629140640000|2021-08-16 19:04:00|4471.1|4470.7|4471.1|4470.7|4471.1|4470.7|4471.1|4470.7|144
1629140650000|2021-08-16 19:04:10|4471.35|4470.95|4471.35|4470.95|4471.35|4470.95|4471.35|4470.95|61
1629140660000|2021-08-16 19:04:20|4471.6|4471.2|4471.1|4470.7|4471.6|4471.2|4471.1|4470.7|597
1629140670000|2021-08-16 19:04:30|4471.22|4470.82|4471.35|4470.95|4471.35|4470.95|4471.1|4470.7|164
1629140680000|2021-08-16 19:04:40|4471.6|4471.2|4471.35|4470.95|4471.6|4471.2|4471.35|4470.95|250
1629140690000|2021-08-16 19:04:50|4471.1|4470.7|4471.35|4470.95|4471.35|4470.95|4471.1|4470.7|260
1629140700000|2021-08-16 19:05:00|4471.1|4470.7|4471.35|4470.95|4471.35|4470.95|4471.1|4470.7|250
1629140710000|2021-08-16 19:05:10|4471.47|4471.07|4471.35|4470.95|4471.47|4471.07|4471.35|4470.95|144
1629140720000|2021-08-16 19:05:20|||||||||167
1629140730000|2021-08-16 19:05:30|||||||||23
1629140740000|2021-08-16 19:05:40|4471.1|4470.7|4471.1|4470.7|4471.1|4470.7|4471.1|4470.7|174
1629140750000|2021-08-16 19:05:50|4470.85|4470.45|4470.85|4470.45|4470.85|4470.45|4470.85|4470.45|142
1629140760000|2021-08-16 19:06:00|4471.1|4470.7|4471.1|4470.7|4471.1|4470.7|4470.85|4470.45|200
1629140770000|2021-08-16 19:06:10|4470.85|4470.45|4470.85|4470.45|4470.85|4470.45|4470.85|4470.45|48
1629140780000|2021-08-16 19:06:20|||||||||49
1629140790000|2021-08-16 19:06:30|4470.6|4470.2|4470.85|4470.45|4470.85|4470.45|4470.6|4470.2|286
1629140800000|2021-08-16 19:06:40|4470.97|4470.57|4471.1|4470.7|4471.1|4470.7|4470.85|4470.45|228
1629140810000|2021-08-16 19:06:50|4471.35|4470.95|4471.35|4470.95|4471.35|4470.95|4471.35|4470.95|89
1629140820000|2021-08-16 19:07:00|4471.1|4470.7|4471.1|4470.7|4471.35|4470.95|4471.1|4470.7|231
1629140830000|2021-08-16 19:07:10|4470.97|4470.57|4470.85|4470.45|4470.97|4470.57|4470.85|4470.45|97
1629140840000|2021-08-16 19:07:20|||||||||104
1629140850000|2021-08-16 19:07:30|4470.72|4470.32|4470.85|4470.45|4471.1|4470.7|4470.6|4470.2|322
1629140860000|2021-08-16 19:07:40|||||||||85
1629140870000|2021-08-16 19:07:50|4470.72|4470.32|4470.85|4470.45|4470.85|4470.45|4470.6|4470.2|239
1629140880000|2021-08-16 19:08:00|4470.6|4470.2|4470.6|4470.2|4470.72|4470.32|4470.6|4470.2|119
1629140890000|2021-08-16 19:08:10|4470.47|4470.07|4470.6|4470.2|4470.6|4470.2|4470.47|4470.07|104
1629140900000|2021-08-16 19:08:20|4470.85|4470.45|4470.85|4470.45|4470.85|4470.45|4470.6|4470.2|121
1629140910000|2021-08-16 19:08:30|4470.6|4470.2|4470.85|4470.45|4470.85|4470.45|4470.6|4470.2|134
1629140920000|2021-08-16 19:08:40|4470.72|4470.32|4470.72|4470.32|4470.85|4470.45|4470.6|4470.2|259
1629140930000|2021-08-16 19:08:50|4470.85|4470.45|4470.85|4470.45|4470.85|4470.45|4470.85|4470.45|15
1629140940000|2021-08-16 19:09:00|||||||||220
1629140950000|2021-08-16 19:09:10|4470.6|4470.2|4470.6|4470.2|4470.6|4470.2|4470.6|4470.2|81
1629140960000|2021-08-16 19:09:20|4470.47|4470.07|4470.6|4470.2|4470.6|4470.2|4470.35|4469.95|112
1629140970000|2021-08-16 19:09:30|4470.85|4470.45|4471.1|4470.7|4471.1|4470.7|4470.85|4470.45|256
1629140980000|2021-08-16 19:09:40|4470.85|4470.45|4470.85|4470.45|4470.85|4470.45|4470.85|4470.45|151
1629140990000|2021-08-16 19:09:50|4470.97|4470.57|4471.1|4470.7|4471.1|4470.7|4470.97|4470.57|104
1629141000000|2021-08-16 19:10:00|4470.85|4470.45|4471.35|4470.95|4471.35|4470.95|4470.85|4470.45|275
1629141010000|2021-08-16 19:10:10|4471.1|4470.7|4471.1|4470.7|4471.1|4470.7|4471.1|4470.7|131
1629141020000|2021-08-16 19:10:20|||||||||3
1629141030000|2021-08-16 19:10:30|||||||||53
1629141040000|2021-08-16 19:10:40|4471.35|4470.95|4471.35|4470.95|4471.35|4470.95|4471.35|4470.95|84
1629141050000|2021-08-16 19:10:50|4471.6|4471.2|4471.35|4470.95|4471.6|4471.2|4471.35|4470.95|324
1629141060000|2021-08-16 19:11:00|4471.6|4471.2|4471.85|4471.45|4471.85|4471.45|4471.6|4471.2|396
1629141070000|2021-08-16 19:11:10|4471.97|4471.57|4471.6|4471.2|4471.97|4471.57|4471.6|4471.2|267
1629141080000|2021-08-16 19:11:20|4471.85|4471.45|4471.85|4471.45|4471.85|4471.45|4471.85|4471.45|255
1629141090000|2021-08-16 19:11:30|4472.1|4471.7|4471.85|4471.45|4472.1|4471.7|4471.85|4471.45|426
1629141100000|2021-08-16 19:11:40|4471.97|4471.57|4472.35|4471.95|4472.35|4471.95|4471.97|4471.57|245
1629141110000|2021-08-16 19:11:50|4472.47|4472.07|4472.85|4472.45|4472.85|4472.45|4472.35|4471.95|425
1629141120000|2021-08-16 19:12:00|4472.97|4472.57|4472.85|4472.45|4472.97|4472.57|4472.85|4472.45|254
1629141130000|2021-08-16 19:12:10|4472.6|4472.2|4472.6|4472.2|4472.6|4472.2|4472.6|4472.2|257
1629141140000|2021-08-16 19:12:20|4472.85|4472.45|4473.1|4472.7|4473.1|4472.7|4472.85|4472.45|351
1629141150000|2021-08-16 19:12:30|4472.97|4472.57|4472.85|4472.45|4472.97|4472.57|4472.85|4472.45|203
1629141160000|2021-08-16 19:12:40|4473.1|4472.7|4473.1|4472.7|4473.1|4472.7|4473.1|4472.7|175
1629141170000|2021-08-16 19:12:50|4473.22|4472.82|4473.35|4472.95|4473.35|4472.95|4473.22|4472.82|170
1629141180000|2021-08-16 19:13:00|4473.1|4472.7|4473.1|4472.7|4473.1|4472.7|4472.85|4472.45|454
1629141190000|2021-08-16 19:13:10|4472.85|4472.45|4472.85|4472.45|4472.85|4472.45|4472.85|4472.45|97
1629141200000|2021-08-16 19:13:20|4472.6|4472.2|4472.6|4472.2|4472.72|4472.32|4472.6|4472.2|142
1629141210000|2021-08-16 19:13:30|4472.85|4472.45|4472.6|4472.2|4472.85|4472.45|4472.6|4472.2|81
1629141220000|2021-08-16 19:13:40|||||||||12
1629141230000|2021-08-16 19:13:50|||||||||29
1629141240000|2021-08-16 19:14:00|||||||||84
1629141250000|2021-08-16 19:14:10|4472.35|4471.95|4472.6|4472.2|4472.6|4472.2|4472.35|4471.95|545
1629141260000|2021-08-16 19:14:20|4472.85|4472.45|4472.85|4472.45|4472.85|4472.45|4472.6|4472.2|342
1629141270000|2021-08-16 19:14:30|4473.1|4472.7|4472.6|4472.2|4473.1|4472.7|4472.6|4472.2|238
1629141280000|2021-08-16 19:14:40|4472.72|4472.32|4473.1|4472.7|4473.1|4472.7|4472.6|4472.2|247
1629141290000|2021-08-16 19:14:50|4472.97|4472.57|4472.85|4472.45|4472.97|4472.57|4472.85|4472.45|67
1629141300000|2021-08-16 19:15:00|4473.1|4472.7|4473.1|4472.7|4473.1|4472.7|4472.85|4472.45|305
1629141310000|2021-08-16 19:15:10|4472.85|4472.45|4473.1|4472.7|4473.1|4472.7|4472.85|4472.45|264
1629141320000|2021-08-16 19:15:20|4472.85|4472.45|4473.1|4472.7|4473.1|4472.7|4472.85|4472.45|60
1629141330000|2021-08-16 19:15:30|4472.85|4472.45|4472.85|4472.45|4472.85|4472.45|4472.85|4472.45|238
1629141340000|2021-08-16 19:15:40|||||||||16
1629141350000|2021-08-16 19:15:50|4473.1|4472.7|4473.35|4472.95|4473.35|4472.95|4473.1|4472.7|365
1629141360000|2021-08-16 19:16:00|4473.22|4472.82|4473.1|4472.7|4473.22|4472.82|4473.1|4472.7|338
1629141370000|2021-08-16 19:16:10|4472.85|4472.45|4472.85|4472.45|4472.85|4472.45|4472.85|4472.45|143
1629141380000|2021-08-16 19:16:20|4472.72|4472.32|4472.85|4472.45|4472.85|4472.45|4472.6|4472.2|137
1629141390000|2021-08-16 19:16:30|4472.72|4472.32|4472.85|4472.45|4472.85|4472.45|4472.6|4472.2|82
1629141400000|2021-08-16 19:16:40|4472.72|4472.32|4472.6|4472.2|4472.85|4472.45|4472.6|4472.2|177
1629141410000|2021-08-16 19:16:50|4472.72|4472.32|4472.85|4472.45|4472.85|4472.45|4472.6|4472.2|120
1629141420000|2021-08-16 19:17:00|4473.1|4472.7|4472.85|4472.45|4473.1|4472.7|4472.85|4472.45|162
1629141430000|2021-08-16 19:17:10|4472.97|4472.57|4472.85|4472.45|4472.97|4472.57|4472.85|4472.45|226
1629141440000|2021-08-16 19:17:20|4473.1|4472.7|4472.85|4472.45|4473.1|4472.7|4472.85|4472.45|89
1629141450000|2021-08-16 19:17:30|4472.97|4472.57|4473.1|4472.7|4473.1|4472.7|4472.85|4472.45|61
1629141460000|2021-08-16 19:17:40|4472.85|4472.45|4472.85|4472.45|4472.85|4472.45|4472.85|4472.45|100
1629141470000|2021-08-16 19:17:50|||||||||13
1629141480000|2021-08-16 19:18:00|4472.97|4472.57|4472.85|4472.45|4472.97|4472.57|4472.85|4472.45|305
1629141490000|2021-08-16 19:18:10|4472.72|4472.32|4472.85|4472.45|4472.85|4472.45|4472.72|4472.32|181
1629141500000|2021-08-16 19:18:20|4472.97|4472.57|4472.85|4472.45|4472.97|4472.57|4472.85|4472.45|179
1629141510000|2021-08-16 19:18:30|4472.6|4472.2|4472.35|4471.95|4472.6|4472.2|4472.35|4471.95|591
1629141520000|2021-08-16 19:18:40|4472.6|4472.2|4472.6|4472.2|4472.6|4472.2|4472.6|4472.2|287
1629141530000|2021-08-16 19:18:50|4472.35|4471.95|4472.6|4472.2|4472.6|4472.2|4472.35|4471.95|194
1629141540000|2021-08-16 19:19:00|4472.85|4472.45|4472.85|4472.45|4472.85|4472.45|4472.6|4472.2|120
1629141550000|2021-08-16 19:19:10|4472.72|4472.32|4472.85|4472.45|4472.85|4472.45|4472.6|4472.2|116
1629141560000|2021-08-16 19:19:20|||||||||20
1629141570000|2021-08-16 19:19:30|||||||||5
1629141580000|2021-08-16 19:19:40|||||||||11
1629141590000|2021-08-16 19:19:50|4473.1|4472.7|4473.1|4472.7|4473.1|4472.7|4473.1|4472.7|300
1629141600000|2021-08-16 19:20:00|4473.26|4472.86|4473.26|4472.86|4473.26|4472.86|4473.26|4472.86|42
1629141610000|2021-08-16 19:20:10|4473.51|4473.11|4473.51|4473.11|4473.51|4473.11|4473.51|4473.11|393
1629141620000|2021-08-16 19:20:20|4473.63|4473.23|4474.26|4473.86|4474.26|4473.86|4473.63|4473.23|1469
1629141630000|2021-08-16 19:20:30|4474.13|4473.73|4474.26|4473.86|4474.26|4473.86|4474.01|4473.61|529
1629141640000|2021-08-16 19:20:40|||||||||357
1629141650000|2021-08-16 19:20:50|4474.38|4473.98|4474.76|4474.36|4475.51|4475.11|4474.26|4473.86|3715
1629141660000|2021-08-16 19:21:00|4475.01|4474.61|4475.26|4474.86|4475.26|4474.86|4474.76|4474.36|911
1629141670000|2021-08-16 19:21:10|4475.51|4475.11|4475.26|4474.86|4475.51|4475.11|4475.01|4474.61|704
1629141680000|2021-08-16 19:21:20|4475.01|4474.61|4475.26|4474.86|4475.26|4474.86|4474.76|4474.36|795
1629141690000|2021-08-16 19:21:30|4475.01|4474.61|4475.01|4474.61|4475.01|4474.61|4475.01|4474.61|200
1629141700000|2021-08-16 19:21:40|4474.76|4474.36|4475.01|4474.61|4475.01|4474.61|4474.76|4474.36|720
1629141710000|2021-08-16 19:21:50|||||||||168
1629141720000|2021-08-16 19:22:00|4474.88|4474.48|4474.76|4474.36|4475.01|4474.61|4474.76|4474.36|584
1629141730000|2021-08-16 19:22:10|4474.51|4474.11|4474.26|4473.86|4474.51|4474.11|4474.26|4473.86|515
1629141740000|2021-08-16 19:22:20|4474.01|4473.61|4473.76|4473.36|4474.01|4473.61|4473.76|4473.36|456
1629141750000|2021-08-16 19:22:30|4473.88|4473.48|4473.76|4473.36|4474.01|4473.61|4473.76|4473.36|353
1629141760000|2021-08-16 19:22:40|||||||||107
1629141770000|2021-08-16 19:22:50|4473.51|4473.11|4473.76|4473.36|4473.76|4473.36|4473.51|4473.11|357
1629141780000|2021-08-16 19:23:00|4474.01|4473.61|4474.26|4473.86|4474.26|4473.86|4474.01|4473.61|358
1629141790000|2021-08-16 19:23:10|4474.01|4473.61|4474.01|4473.61|4474.26|4473.86|4474.01|4473.61|177
1629141800000|2021-08-16 19:23:20|4474.26|4473.86|4474.51|4474.11|4474.51|4474.11|4474.26|4473.86|170
1629141810000|2021-08-16 19:23:30|4474.26|4473.86|4474.51|4474.11|4474.51|4474.11|4474.26|4473.86|53
1629141820000|2021-08-16 19:23:40|4474.26|4473.86|4474.26|4473.86|4474.51|4474.11|4474.26|4473.86|498
1629141830000|2021-08-16 19:23:50|4474.51|4474.11|4474.76|4474.36|4474.76|4474.36|4474.51|4474.11|218
1629141840000|2021-08-16 19:24:00|4474.51|4474.11|4474.26|4473.86|4474.63|4474.23|4474.26|4473.86|424
1629141850000|2021-08-16 19:24:10|4474.13|4473.73|4474.26|4473.86|4474.51|4474.11|4474.13|4473.73|379
1629141860000|2021-08-16 19:24:20|||||||||29
1629141870000|2021-08-16 19:24:30|4474.51|4474.11|4474.76|4474.36|4474.76|4474.36|4474.51|4474.11|290
1629141880000|2021-08-16 19:24:40|4474.51|4474.11|4474.51|4474.11|4474.51|4474.11|4474.51|4474.11|84
1629141890000|2021-08-16 19:24:50|4474.63|4474.23|4474.51|4474.11|4474.76|4474.36|4474.51|4474.11|194
1629141900000|2021-08-16 19:25:00|4474.76|4474.36|4474.76|4474.36|4474.88|4474.48|4474.76|4474.36|280
1629141910000|2021-08-16 19:25:10|4475.01|4474.61|4475.01|4474.61|4475.01|4474.61|4475.01|4474.61|114
1629141920000|2021-08-16 19:25:20|4474.76|4474.36|4474.76|4474.36|4475.01|4474.61|4474.76|4474.36|199
1629141930000|2021-08-16 19:25:30|4474.51|4474.11|4474.51|4474.11|4474.63|4474.23|4474.51|4474.11|341
1629141940000|2021-08-16 19:25:40|4474.26|4473.86|4474.26|4473.86|4474.26|4473.86|4474.26|4473.86|43
1629141950000|2021-08-16 19:25:50|||||||||133
1629141960000|2021-08-16 19:26:00|4474.01|4473.61|4474.01|4473.61|4474.01|4473.61|4474.01|4473.61|398
1629141970000|2021-08-16 19:26:10|4474.13|4473.73|4474.01|4473.61|4474.26|4473.86|4474.01|4473.61|407
1629141980000|2021-08-16 19:26:20|||||||||165
1629141990000|2021-08-16 19:26:30|||||||||24
1629142000000|2021-08-16 19:26:40|4473.88|4473.48|4473.76|4473.36|4474.01|4473.61|4473.76|4473.36|162
1629142010000|2021-08-16 19:26:50|4473.51|4473.11|4473.76|4473.36|4473.76|4473.36|4473.51|4473.11|347
1629142020000|2021-08-16 19:27:00|4473.51|4473.11|4474.01|4473.61|4474.01|4473.61|4473.51|4473.11|258
1629142030000|2021-08-16 19:27:10|4473.88|4473.48|4474.01|4473.61|4474.01|4473.61|4473.76|4473.36|145
1629142040000|2021-08-16 19:27:20|4473.88|4473.48|4473.76|4473.36|4474.01|4473.61|4473.76|4473.36|270
1629142050000|2021-08-16 19:27:30|4474.01|4473.61|4473.76|4473.36|4474.01|4473.61|4473.76|4473.36|157
1629142060000|2021-08-16 19:27:40|4473.51|4473.11|4473.76|4473.36|4473.76|4473.36|4473.51|4473.11|364
1629142070000|2021-08-16 19:27:50|4473.51|4473.11|4473.76|4473.36|4473.76|4473.36|4473.51|4473.11|221
1629142080000|2021-08-16 19:28:00|4473.63|4473.23|4473.76|4473.36|4474.01|4473.61|4473.63|4473.23|155
1629142090000|2021-08-16 19:28:10|4474.01|4473.61|4474.01|4473.61|4474.01|4473.61|4474.01|4473.61|80
1629142100000|2021-08-16 19:28:20|4474.26|4473.86|4474.26|4473.86|4474.26|4473.86|4474.26|4473.86|148
1629142110000|2021-08-16 19:28:30|||||||||140
1629142120000|2021-08-16 19:28:40|4474.51|4474.11|4474.26|4473.86|4474.51|4474.11|4474.26|4473.86|255
1629142130000|2021-08-16 19:28:50|4474.51|4474.11|4474.51|4474.11|4474.51|4474.11|4474.26|4473.86|216
1629142140000|2021-08-16 19:29:00|4474.38|4473.98|4474.26|4473.86|4474.51|4474.11|4474.26|4473.86|339
1629142150000|2021-08-16 19:29:10|4474.51|4474.11|4474.51|4474.11|4474.51|4474.11|4474.51|4474.11|107
1629142160000|2021-08-16 19:29:20|4474.76|4474.36|4474.76|4474.36|4474.76|4474.36|4474.76|4474.36|363
1629142170000|2021-08-16 19:29:30|4474.63|4474.23|4474.51|4474.11|4474.76|4474.36|4474.51|4474.11|274
1629142180000|2021-08-16 19:29:40|4474.76|4474.36|4474.26|4473.86|4474.76|4474.36|4474.26|4473.86|433
1629142190000|2021-08-16 19:29:50|4474.51|4474.11|4474.51|4474.11|4474.51|4474.11|4474.51|4474.11|129
1629142200000|2021-08-16 19:30:00|4474.26|4473.86|4474.26|4473.86|4474.26|4473.86|4474.26|4473.86|170
1629142210000|2021-08-16 19:30:10|4474.01|4473.61|4474.26|4473.86|4474.26|4473.86|4474.01|4473.61|332
1629142220000|2021-08-16 19:30:20|4474.01|4473.61|4473.76|4473.36|4474.01|4473.61|4473.76|4473.36|394
1629142230000|2021-08-16 19:30:30|4473.51|4473.11|4473.51|4473.11|4473.51|4473.11|4473.51|4473.11|288
1629142240000|2021-08-16 19:30:40|4473.76|4473.36|4473.76|4473.36|4473.76|4473.36|4473.76|4473.36|221
1629142250000|2021-08-16 19:30:50|4473.63|4473.23|4473.51|4473.11|4473.63|4473.23|4473.51|4473.11|168
1629142260000|2021-08-16 19:31:00|4473.26|4472.86|4473.26|4472.86|4473.51|4473.11|4473.26|4472.86|291
1629142270000|2021-08-16 19:31:10|4473.51|4473.11|4473.51|4473.11|4473.51|4473.11|4473.51|4473.11|83
1629142280000|2021-08-16 19:31:20|4473.38|4472.98|4473.26|4472.86|4473.51|4473.11|4473.26|4472.86|316
1629142290000|2021-08-16 19:31:30|||||||||80
1629142300000|2021-08-16 19:31:40|4473.01|4472.61|4473.26|4472.86|4473.26|4472.86|4473.01|4472.61|372
1629142310000|2021-08-16 19:31:50|||||||||52
1629142320000|2021-08-16 19:32:00|4473.51|4473.11|4473.51|4473.11|4473.51|4473.11|4473.38|4472.98|262
1629142330000|2021-08-16 19:32:10|4473.76|4473.36|4473.76|4473.36|4473.76|4473.36|4473.51|4473.11|414
1629142340000|2021-08-16 19:32:20|4473.63|4473.23|4473.51|4473.11|4473.76|4473.36|4473.51|4473.11|347
1629142350000|2021-08-16 19:32:30|4473.63|4473.23|4473.76|4473.36|4473.76|4473.36|4473.51|4473.11|227
1629142360000|2021-08-16 19:32:40|4473.51|4473.11|4473.51|4473.11|4473.51|4473.11|4473.26|4472.86|212
1629142370000|2021-08-16 19:32:50|4473.26|4472.86|4473.51|4473.11|4473.51|4473.11|4473.26|4472.86|283
1629142380000|2021-08-16 19:33:00|||||||||64
1629142390000|2021-08-16 19:33:10|4474.01|4473.61|4474.01|4473.61|4474.26|4473.86|4473.76|4473.36|913
1629142400000|2021-08-16 19:33:20|4474.13|4473.73|4474.26|4473.86|4474.26|4473.86|4474.01|4473.61|262
1629142410000|2021-08-16 19:33:30|4474.01|4473.61|4474.26|4473.86|4474.26|4473.86|4474.01|4473.61|212
1629142420000|2021-08-16 19:33:40|4474.51|4474.11|4474.51|4474.11|4474.51|4474.11|4474.51|4474.11|317
1629142430000|2021-08-16 19:33:50|4474.26|4473.86|4474.51|4474.11|4474.51|4474.11|4474.26|4473.86|263
1629142440000|2021-08-16 19:34:00|4474.76|4474.36|4474.51|4474.11|4474.76|4474.36|4474.51|4474.11|222
1629142450000|2021-08-16 19:34:10|||||||||20
1629142460000|2021-08-16 19:34:20|4474.38|4473.98|4474.76|4474.36|4474.76|4474.36|4474.26|4473.86|175
1629142470000|2021-08-16 19:34:30|4475.01|4474.61|4475.01|4474.61|4475.01|4474.61|4474.76|4474.36|403
1629142480000|2021-08-16 19:34:40|4475.13|4474.73|4475.01|4474.61|4475.26|4474.86|4475.01|4474.61|344
1629142490000|2021-08-16 19:34:50|4475.26|4474.86|4475.01|4474.61|4475.26|4474.86|4475.01|4474.61|414
1629142500000|2021-08-16 19:35:00|4475.26|4474.86|4475.01|4474.61|4475.26|4474.86|4475.01|4474.61|242
1629142510000|2021-08-16 19:35:10|4474.76|4474.36|4474.88|4474.48|4475.01|4474.61|4474.76|4474.36|439
1629142520000|2021-08-16 19:35:20|4475.01|4474.61|4474.76|4474.36|4475.01|4474.61|4474.76|4474.36|108
1629142530000|2021-08-16 19:35:30|4474.63|4474.23|4474.51|4474.11|4474.63|4474.23|4474.51|4474.11|150
1629142540000|2021-08-16 19:35:40|4474.76|4474.36|4474.26|4473.86|4474.76|4474.36|4474.26|4473.86|276
1629142550000|2021-08-16 19:35:50|4474.38|4473.98|4474.26|4473.86|4474.38|4473.98|4474.26|4473.86|76
1629142560000|2021-08-16 19:36:00|||||||||117
1629142570000|2021-08-16 19:36:10|4474.13|4473.73|4474.26|4473.86|4474.26|4473.86|4474.01|4473.61|70
1629142580000|2021-08-16 19:36:20|4474.51|4474.11|4474.26|4473.86|4474.51|4474.11|4474.26|4473.86|138
1629142590000|2021-08-16 19:36:30|4474.01|4473.61|4474.01|4473.61|4474.26|4473.86|4474.01|4473.61|236
1629142600000|2021-08-16 19:36:40|4473.76|4473.36|4474.01|4473.61|4474.01|4473.61|4473.76|4473.36|226
1629142610000|2021-08-16 19:36:50|||||||||55
1629142620000|2021-08-16 19:37:00|4474.26|4473.86|4474.26|4473.86|4474.26|4473.86|4474.01|4473.61|249
1629142630000|2021-08-16 19:37:10|||||||||26
1629142640000|2021-08-16 19:37:20|4474.01|4473.61|4474.01|4473.61|4474.01|4473.61|4474.01|4473.61|207
1629142650000|2021-08-16 19:37:30|4474.26|4473.86|4474.26|4473.86|4474.26|4473.86|4474.26|4473.86|74
1629142660000|2021-08-16 19:37:40|4474.01|4473.61|4474.26|4473.86|4474.26|4473.86|4474.01|4473.61|31
1629142670000|2021-08-16 19:37:50|4474.01|4473.61|4474.26|4473.86|4474.26|4473.86|4474.01|4473.61|230
1629142680000|2021-08-16 19:38:00|4474.51|4474.11|4474.51|4474.11|4474.51|4474.11|4474.51|4474.11|238
1629142690000|2021-08-16 19:38:10|4474.26|4473.86|4474.51|4474.11|4474.51|4474.11|4474.26|4473.86|585
1629142700000|2021-08-16 19:38:20|4474.38|4473.98|4474.51|4474.11|4474.51|4474.11|4474.26|4473.86|241
1629142710000|2021-08-16 19:38:30|4474.38|4473.98|4474.51|4474.11|4474.51|4474.11|4474.26|4473.86|122
1629142720000|2021-08-16 19:38:40|4474.38|4473.98|4474.51|4474.11|4474.51|4474.11|4474.26|4473.86|355
1629142730000|2021-08-16 19:38:50|4474.38|4473.98|4474.26|4473.86|4474.38|4473.98|4474.26|4473.86|370
1629142740000|2021-08-16 19:39:00|4474.01|4473.61|4473.51|4473.11|4474.01|4473.61|4473.51|4473.11|374
1629142750000|2021-08-16 19:39:10|4473.01|4472.61|4473.26|4472.86|4473.26|4472.86|4473.01|4472.61|881
1629142760000|2021-08-16 19:39:20|4473.01|4472.61|4472.76|4472.36|4473.26|4472.86|4472.76|4472.36|749
1629142770000|2021-08-16 19:39:30|4473.01|4472.61|4472.51|4472.11|4473.01|4472.61|4472.51|4472.11|606
1629142780000|2021-08-16 19:39:40|||||||||651
1629142790000|2021-08-16 19:39:50|4472.26|4471.86|4472.51|4472.11|4472.51|4472.11|4472.26|4471.86|369
1629142800000|2021-08-16 19:40:00|4472.38|4471.98|4472.26|4471.86|4472.51|4472.11|4472.13|4471.73|625
1629142810000|2021-08-16 19:40:10|4472.13|4471.73|4472.26|4471.86|4472.51|4472.11|4472.01|4471.61|685
1629142820000|2021-08-16 19:40:20|4472.01|4471.61|4472.51|4472.11|4472.51|4472.11|4472.01|4471.61|581
1629142830000|2021-08-16 19:40:30|4472.26|4471.86|4472.26|4471.86|4472.38|4471.98|4472.26|4471.86|191
1629142840000|2021-08-16 19:40:40|4472.01|4471.61|4472.01|4471.61|4472.01|4471.61|4472.01|4471.61|240
1629142850000|2021-08-16 19:40:50|4471.76|4471.36|4471.76|4471.36|4471.76|4471.36|4471.76|4471.36|137
1629142860000|2021-08-16 19:41:00|4472.01|4471.61|4472.01|4471.61|4472.01|4471.61|4472.01|4471.61|482
1629142870000|2021-08-16 19:41:10|4472.26|4471.86|4472.01|4471.61|4472.26|4471.86|4472.01|4471.61|1063
1629142880000|2021-08-16 19:41:20|4472.26|4471.86|4472.51|4472.11|4472.51|4472.11|4472.26|4471.86|618
1629142890000|2021-08-16 19:41:30|4472.76|4472.36|4473.01|4472.61|4473.01|4472.61|4472.76|4472.36|648
1629142900000|2021-08-16 19:41:40|4473.26|4472.86|4473.26|4472.86|4473.51|4473.11|4473.26|4472.86|683
1629142910000|2021-08-16 19:41:50|4473.01|4472.61|4473.01|4472.61|4473.01|4472.61|4472.88|4472.48|544
1629142920000|2021-08-16 19:42:00|4472.88|4472.48|4472.76|4472.36|4473.01|4472.61|4472.76|4472.36|152
1629142930000|2021-08-16 19:42:10|4472.63|4472.23|4473.01|4472.61|4473.01|4472.61|4472.63|4472.23|371
1629142940000|2021-08-16 19:42:20|||||||||50
1629142950000|2021-08-16 19:42:30|4473.26|4472.86|4473.01|4472.61|4473.26|4472.86|4473.01|4472.61|451
1629142960000|2021-08-16 19:42:40|4473.13|4472.73|4472.76|4472.36|4473.26|4472.86|4472.76|4472.36|119
1629142970000|2021-08-16 19:42:50|4472.63|4472.23|4473.01|4472.61|4473.01|4472.61|4472.63|4472.23|207
1629142980000|2021-08-16 19:43:00|4472.88|4472.48|4472.76|4472.36|4473.01|4472.61|4472.76|4472.36|237
1629142990000|2021-08-16 19:43:10|||||||||118
1629143000000|2021-08-16 19:43:20|4473.01|4472.61|4473.01|4472.61|4473.01|4472.61|4472.76|4472.36|204
1629143010000|2021-08-16 19:43:30|4472.76|4472.36|4472.76|4472.36|4472.76|4472.36|4472.76|4472.36|100
1629143020000|2021-08-16 19:43:40|||||||||20
1629143030000|2021-08-16 19:43:50|4473.01|4472.61|4472.76|4472.36|4473.01|4472.61|4472.76|4472.36|263
1629143040000|2021-08-16 19:44:00|4472.51|4472.11|4473.01|4472.61|4473.01|4472.61|4472.51|4472.11|402
1629143050000|2021-08-16 19:44:10|4473.26|4472.86|4473.26|4472.86|4473.26|4472.86|4473.01|4472.61|266
1629143060000|2021-08-16 19:44:20|4473.51|4473.11|4473.51|4473.11|4473.51|4473.11|4473.26|4472.86|373
1629143070000|2021-08-16 19:44:30|4473.26|4472.86|4473.26|4472.86|4473.51|4473.11|4473.26|4472.86|131
1629143080000|2021-08-16 19:44:40|4473.51|4473.11|4473.26|4472.86|4473.51|4473.11|4473.26|4472.86|259
1629143090000|2021-08-16 19:44:50|4473.13|4472.73|4473.26|4472.86|4473.26|4472.86|4473.01|4472.61|367
1629143100000|2021-08-16 19:45:00|||||||||224
1629143110000|2021-08-16 19:45:10|4473.51|4473.11|4473.51|4473.11|4473.51|4473.11|4473.26|4472.86|738
1629143120000|2021-08-16 19:45:20|||||||||374
1629143130000|2021-08-16 19:45:30|4473.26|4472.86|4473.26|4472.86|4473.26|4472.86|4473.26|4472.86|193
1629143140000|2021-08-16 19:45:40|4473.01|4472.61|4473.26|4472.86|4473.26|4472.86|4473.01|4472.61|472
1629143150000|2021-08-16 19:45:50|4473.01|4472.61|4473.26|4472.86|4473.26|4472.86|4473.01|4472.61|411
1629143160000|2021-08-16 19:46:00|4473.51|4473.11|4473.51|4473.11|4473.51|4473.11|4473.26|4472.86|213
1629143170000|2021-08-16 19:46:10|4473.76|4473.36|4473.51|4473.11|4473.76|4473.36|4473.51|4473.11|296
1629143180000|2021-08-16 19:46:20|4473.76|4473.36|4473.76|4473.36|4473.76|4473.36|4473.76|4473.36|208
1629143190000|2021-08-16 19:46:30|4474.01|4473.61|4474.01|4473.61|4474.01|4473.61|4473.76|4473.36|358
1629143200000|2021-08-16 19:46:40|||||||||223
1629143210000|2021-08-16 19:46:50|4474.26|4473.86|4474.26|4473.86|4474.26|4473.86|4474.01|4473.61|491
1629143220000|2021-08-16 19:47:00|4474.01|4473.61|4474.01|4473.61|4474.01|4473.61|4474.01|4473.61|425
1629143230000|2021-08-16 19:47:10|||||||||15
1629143240000|2021-08-16 19:47:20|4473.76|4473.36|4473.76|4473.36|4473.76|4473.36|4473.76|4473.36|194
1629143250000|2021-08-16 19:47:30|4474.01|4473.61|4474.01|4473.61|4474.01|4473.61|4473.76|4473.36|284
1629143260000|2021-08-16 19:47:40|||||||||141
1629143270000|2021-08-16 19:47:50|4474.26|4473.86|4474.01|4473.61|4474.26|4473.86|4474.01|4473.61|160
1629143280000|2021-08-16 19:48:00|||||||||54
1629143290000|2021-08-16 19:48:10|4474.26|4473.86|4474.01|4473.61|4474.26|4473.86|4474.01|4473.61|283
1629143300000|2021-08-16 19:48:20|4473.88|4473.48|4473.51|4473.11|4474.01|4473.61|4473.26|4472.86|587
1629143310000|2021-08-16 19:48:30|4473.38|4472.98|4473.51|4473.11|4473.51|4473.11|4473.26|4472.86|409
1629143320000|2021-08-16 19:48:40|4473.63|4473.23|4473.76|4473.36|4473.76|4473.36|4473.63|4473.23|375
1629143330000|2021-08-16 19:48:50|4473.51|4473.11|4473.26|4472.86|4473.76|4473.36|4473.26|4472.86|677
1629143340000|2021-08-16 19:49:00|4473.01|4472.61|4473.26|4472.86|4473.26|4472.86|4473.01|4472.61|222
1629143350000|2021-08-16 19:49:10|||||||||324
1629143360000|2021-08-16 19:49:20|4473.01|4472.61|4473.26|4472.86|4473.26|4472.86|4473.01|4472.61|278
1629143370000|2021-08-16 19:49:30|||||||||326
1629143380000|2021-08-16 19:49:40|||||||||113
1629143390000|2021-08-16 19:49:50|4473.51|4473.11|4473.01|4472.61|4473.51|4473.11|4473.01|4472.61|397
1629143400000|2021-08-16 19:50:00|4473.51|4473.11|4474.26|4473.86|4475.01|4474.61|4473.51|4473.11|5071
1629143410000|2021-08-16 19:50:10|4474.38|4473.98|4474.51|4474.11|4474.51|4474.11|4473.76|4473.36|680
1629143420000|2021-08-16 19:50:20|4474.76|4474.36|4475.01|4474.61|4475.01|4474.61|4474.51|4474.11|896
1629143430000|2021-08-16 19:50:30|4475.26|4474.86|4475.26|4474.86|4475.51|4475.11|4475.13|4474.73|1569
1629143440000|2021-08-16 19:50:40|4475.51|4475.11|4475.51|4475.11|4475.51|4475.11|4475.26|4474.86|588
1629143450000|2021-08-16 19:50:50|4475.26|4474.86|4475.51|4475.11|4475.51|4475.11|4475.26|4474.86|464
1629143460000|2021-08-16 19:51:00|4475.76|4475.36|4475.26|4474.86|4475.76|4475.36|4475.26|4474.86|965
1629143470000|2021-08-16 19:51:10|4475.38|4474.98|4475.51|4475.11|4475.51|4475.11|4475.38|4474.98|486
1629143480000|2021-08-16 19:51:20|4475.26|4474.86|4475.51|4475.11|4475.51|4475.11|4475.26|4474.86|600
1629143490000|2021-08-16 19:51:30|4475.26|4474.86|4475.51|4475.11|4475.51|4475.11|4475.26|4474.86|882
1629143500000|2021-08-16 19:51:40|4475.76|4475.36|4476.26|4475.86|4476.26|4475.86|4475.76|4475.36|1351
1629143510000|2021-08-16 19:51:50|4476.01|4475.61|4477.26|4476.86|4477.26|4476.86|4476.01|4475.61|1607
1629143520000|2021-08-16 19:52:00|4477.51|4477.11|4476.76|4476.36|4477.51|4477.11|4476.76|4476.36|1077
1629143530000|2021-08-16 19:52:10|4476.51|4476.11|4477.26|4476.86|4477.26|4476.86|4476.51|4476.11|518
1629143540000|2021-08-16 19:52:20|4477.51|4477.11|4477.51|4477.11|4477.51|4477.11|4477.51|4477.11|164
1629143550000|2021-08-16 19:52:30|4477.76|4477.36|4477.01|4476.61|4477.76|4477.36|4477.01|4476.61|1431
1629143560000|2021-08-16 19:52:40|4477.26|4476.86|4476.76|4476.36|4477.26|4476.86|4476.76|4476.36|662
1629143570000|2021-08-16 19:52:50|4476.51|4476.11|4476.51|4476.11|4476.76|4476.36|4476.51|4476.11|466
1629143580000|2021-08-16 19:53:00|4476.26|4475.86|4476.76|4476.36|4476.76|4476.36|4476.26|4475.86|963
1629143590000|2021-08-16 19:53:10|4477.01|4476.61|4476.76|4476.36|4477.26|4476.86|4476.76|4476.36|786
1629143600000|2021-08-16 19:53:20|4477.01|4476.61|4477.01|4476.61|4477.01|4476.61|4476.51|4476.11|791
1629143610000|2021-08-16 19:53:30|4477.26|4476.86|4476.76|4476.36|4477.26|4476.86|4476.76|4476.36|403
1629143620000|2021-08-16 19:53:40|4476.63|4476.23|4476.26|4475.86|4476.63|4476.23|4476.26|4475.86|738
1629143630000|2021-08-16 19:53:50|4476.51|4476.11|4476.88|4476.48|4476.88|4476.48|4476.51|4476.11|235
1629143640000|2021-08-16 19:54:00|4477.01|4476.61|4477.26|4476.86|4477.51|4477.11|4477.01|4476.61|1460
1629143650000|2021-08-16 19:54:10|4477.51|4477.11|4477.26|4476.86|4477.51|4477.11|4477.01|4476.61|782
1629143660000|2021-08-16 19:54:20|4477.01|4476.61|4477.01|4476.61|4477.26|4476.86|4477.01|4476.61|750
1629143670000|2021-08-16 19:54:30|4477.26|4476.86|4477.01|4476.61|4477.26|4476.86|4477.01|4476.61|368
1629143680000|2021-08-16 19:54:40|4476.76|4476.36|4477.01|4476.61|4477.01|4476.61|4476.51|4476.11|1198
1629143690000|2021-08-16 19:54:50|4477.13|4476.73|4477.26|4476.86|4477.26|4476.86|4477.01|4476.61|789
1629143700000|2021-08-16 19:55:00|4477.13|4476.73|4477.51|4477.11|4477.51|4477.11|4477.01|4476.61|1242
1629143710000|2021-08-16 19:55:10|4477.76|4477.36|4478.01|4477.61|4478.01|4477.61|4477.76|4477.36|1075
1629143720000|2021-08-16 19:55:20|4478.26|4477.86|4478.26|4477.86|4478.26|4477.86|4478.01|4477.61|945
1629143730000|2021-08-16 19:55:30|4478.01|4477.61|4478.01|4477.61|4478.01|4477.61|4478.01|4477.61|902
1629143740000|2021-08-16 19:55:40|4478.26|4477.86|4478.26|4477.86|4478.26|4477.86|4478.26|4477.86|262
1629143750000|2021-08-16 19:55:50|4478.51|4478.11|4478.76|4478.36|4478.76|4478.36|4478.51|4478.11|1442
1629143760000|2021-08-16 19:56:00|4479.01|4478.61|4479.26|4478.86|4479.51|4479.11|4479.01|4478.61|2103
1629143770000|2021-08-16 19:56:10|4479.51|4479.11|4479.01|4478.61|4479.51|4479.11|4479.01|4478.61|829
1629143780000|2021-08-16 19:56:20|4478.76|4478.36|4479.01|4478.61|4479.01|4478.61|4478.76|4478.36|615
1629143790000|2021-08-16 19:56:30|4478.76|4478.36|4478.76|4478.36|4478.76|4478.36|4478.76|4478.36|304
1629143800000|2021-08-16 19:56:40|4479.01|4478.61|4479.01|4478.61|4479.01|4478.61|4479.01|4478.61|212
1629143810000|2021-08-16 19:56:50|4478.76|4478.36|4479.01|4478.61|4479.01|4478.61|4478.76|4478.36|355
1629143820000|2021-08-16 19:57:00|4479.26|4478.86|4479.01|4478.61|4479.51|4479.11|4478.76|4478.36|1680
1629143830000|2021-08-16 19:57:10|4478.88|4478.48|4478.76|4478.36|4479.01|4478.61|4478.51|4478.11|1483
1629143840000|2021-08-16 19:57:20|4478.51|4478.11|4478.51|4478.11|4478.51|4478.11|4478.51|4478.11|252
1629143850000|2021-08-16 19:57:30|4478.26|4477.86|4478.51|4478.11|4478.51|4478.11|4478.26|4477.86|470
1629143860000|2021-08-16 19:57:40|4478.76|4478.36|4478.51|4478.11|4478.76|4478.36|4478.26|4477.86|1142
1629143870000|2021-08-16 19:57:50|4478.26|4477.86|4478.51|4478.11|4478.51|4478.11|4478.26|4477.86|494
1629143880000|2021-08-16 19:58:00|4478.26|4477.86|4478.51|4478.11|4478.51|4478.11|4478.26|4477.86|763
1629143890000|2021-08-16 19:58:10|4478.76|4478.36|4478.76|4478.36|4478.76|4478.36|4478.76|4478.36|399
1629143900000|2021-08-16 19:58:20|||||||||170
1629143910000|2021-08-16 19:58:30|4479.01|4478.61|4479.01|4478.61|4479.01|4478.61|4479.01|4478.61|445
1629143920000|2021-08-16 19:58:40|4478.76|4478.36|4478.51|4478.11|4478.76|4478.36|4478.51|4478.11|768
1629143930000|2021-08-16 19:58:50|4478.26|4477.86|4478.26|4477.86|4478.26|4477.86|4478.26|4477.86|452
1629143940000|2021-08-16 19:59:00|4478.01|4477.61|4478.01|4477.61|4478.51|4478.11|4477.51|4477.11|5369
1629143950000|2021-08-16 19:59:10|4477.76|4477.36|4478.76|4478.36|4478.76|4478.36|4477.51|4477.11|2425
1629143960000|2021-08-16 19:59:20|4479.01|4478.61|4479.76|4479.36|4479.76|4479.36|4479.01|4478.61|2852
1629143970000|2021-08-16 19:59:30|4479.26|4478.86|4479.26|4478.86|4479.51|4479.11|4479.01|4478.61|2937
1629143980000|2021-08-16 19:59:40|4479.01|4478.61|4480.01|4479.61|4480.01|4479.61|4479.01|4478.61|4210
1629143990000|2021-08-16 19:59:50|4479.76|4479.36|4480.01|4479.61|4480.26|4479.86|4479.01|4478.61|20703
1629144000000|2021-08-16 20:00:00|4479.73|4479.33|4479.83|4479.23|4479.83|4479.33|4479.33|4478.73|7188
1629144010000|2021-08-16 20:00:10|4479.58|4478.98|4480.33|4479.73|4480.33|4479.73|4479.58|4478.98|2538
1629144020000|2021-08-16 20:00:20|4480.08|4479.48|4480.58|4479.98|4480.83|4480.23|4480.08|4479.48|1847
1629144030000|2021-08-16 20:00:30|4480.83|4480.23|4480.83|4480.23|4480.83|4480.23|4480.58|4479.98|1373
1629144040000|2021-08-16 20:00:40|4480.58|4479.98|4481.08|4480.48|4481.08|4480.48|4480.58|4479.98|903
1629144050000|2021-08-16 20:00:50|4480.83|4480.23|4481.33|4480.73|4481.33|4480.73|4480.83|4480.23|921
1629144060000|2021-08-16 20:01:00|4481.58|4480.98|4481.58|4480.98|4481.58|4480.98|4481.58|4480.98|680
1629144070000|2021-08-16 20:01:10|4481.83|4481.23|4481.58|4480.98|4481.83|4481.23|4481.58|4480.98|776
1629144080000|2021-08-16 20:01:20|4481.33|4480.73|4481.58|4480.98|4481.58|4480.98|4481.33|4480.73|811
1629144090000|2021-08-16 20:01:30|||||||||393
1629144100000|2021-08-16 20:01:40|||||||||268
1629144110000|2021-08-16 20:01:50|4481.33|4480.73|4481.33|4480.73|4481.58|4480.98|4481.33|4480.73|792
1629144120000|2021-08-16 20:02:00|4481.08|4480.48|4481.08|4480.48|4481.08|4480.48|4481.08|4480.48|885
1629144130000|2021-08-16 20:02:10|4480.83|4480.23|4480.83|4480.23|4480.83|4480.23|4480.83|4480.23|172
1629144140000|2021-08-16 20:02:20|||||||||33
1629144150000|2021-08-16 20:02:30|4480.58|4479.98|4480.58|4479.98|4480.58|4479.98|4480.58|4479.98|641
1629144160000|2021-08-16 20:02:40|||||||||351
1629144170000|2021-08-16 20:02:50|4480.83|4480.23|4480.83|4480.23|4480.83|4480.23|4480.58|4479.98|554
1629144180000|2021-08-16 20:03:00|4481.08|4480.48|4481.08|4480.48|4481.08|4480.48|4481.08|4480.48|284
1629144190000|2021-08-16 20:03:10|4480.83|4480.23|4480.83|4480.23|4480.83|4480.23|4480.83|4480.23|253
1629144200000|2021-08-16 20:03:20|||||||||90
1629144210000|2021-08-16 20:03:30|||||||||138
1629144220000|2021-08-16 20:03:40|4480.58|4479.98|4480.58|4479.98|4480.58|4479.98|4480.58|4479.98|215
1629144230000|2021-08-16 20:03:50|4480.83|4480.23|4481.08|4480.48|4481.08|4480.48|4480.83|4480.23|1490
1629144240000|2021-08-16 20:04:00|||||||||226
1629144250000|2021-08-16 20:04:10|||||||||428
1629144260000|2021-08-16 20:04:20|4480.95|4480.35|4480.83|4480.23|4480.95|4480.35|4480.83|4480.23|159
1629144270000|2021-08-16 20:04:30|4480.58|4479.98|4480.58|4479.98|4480.58|4479.98|4480.58|4479.98|462
1629144280000|2021-08-16 20:04:40|4480.83|4480.23|4480.83|4480.23|4480.83|4480.23|4480.83|4480.23|408
1629144290000|2021-08-16 20:04:50|4480.7|4480.1|4480.58|4479.98|4480.7|4480.1|4480.58|4479.98|350
1629144300000|2021-08-16 20:05:00|||||||||1457
1629144310000|2021-08-16 20:05:10|||||||||297
1629144320000|2021-08-16 20:05:20|||||||||267
1629144330000|2021-08-16 20:05:30|4480.08|4479.48|4480.08|4479.48|4480.08|4479.48|4480.08|4479.48|1553
1629144340000|2021-08-16 20:05:40|4480.33|4479.73|4480.08|4479.48|4480.33|4479.73|4480.08|4479.48|704
1629144350000|2021-08-16 20:05:50|4480.33|4479.73|4480.33|4479.73|4480.33|4479.73|4480.33|4479.73|195
1629144360000|2021-08-16 20:06:00|||||||||121
1629144370000|2021-08-16 20:06:10|4480.58|4479.98|4480.58|4479.98|4480.58|4479.98|4480.58|4479.98|384
1629144380000|2021-08-16 20:06:20|||||||||150
1629144390000|2021-08-16 20:06:30|4480.33|4479.73|4480.33|4479.73|4480.33|4479.73|4480.33|4479.73|444
1629144400000|2021-08-16 20:06:40|||||||||58
1629144410000|2021-08-16 20:06:50|||||||||55
1629144420000|2021-08-16 20:07:00|4480.58|4479.98|4480.58|4479.98|4480.58|4479.98|4480.58|4479.98|190
1629144430000|2021-08-16 20:07:10|4480.45|4479.85|4479.83|4479.23|4480.45|4479.85|4479.83|4479.23|686
1629144440000|2021-08-16 20:07:20|||||||||11
1629144450000|2021-08-16 20:07:30|4479.95|4479.35|4479.58|4478.98|4479.95|4479.35|4479.58|4478.98|443
1629144460000|2021-08-16 20:07:40|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|608
1629144470000|2021-08-16 20:07:50|4479.45|4478.85|4479.58|4478.98|4479.58|4478.98|4479.45|4478.85|189
1629144480000|2021-08-16 20:08:00|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|455
1629144490000|2021-08-16 20:08:10|4479.58|4478.98|4479.58|4478.98|4479.58|4478.98|4479.58|4478.98|169
1629144500000|2021-08-16 20:08:20|4479.33|4478.73|4479.58|4478.98|4479.58|4478.98|4479.33|4478.73|183
1629144510000|2021-08-16 20:08:30|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|55
1629144520000|2021-08-16 20:08:40|||||||||97
1629144530000|2021-08-16 20:08:50|||||||||181
1629144540000|2021-08-16 20:09:00|4479.08|4478.48|4479.08|4478.48|4479.33|4478.73|4479.08|4478.48|308
1629144550000|2021-08-16 20:09:10|4478.83|4478.23|4478.58|4477.98|4478.83|4478.23|4478.58|4477.98|841
1629144560000|2021-08-16 20:09:20|4478.83|4478.23|4478.83|4478.23|4478.83|4478.23|4478.83|4478.23|137
1629144570000|2021-08-16 20:09:30|4479.08|4478.48|4478.83|4478.23|4479.08|4478.48|4478.83|4478.23|289
1629144580000|2021-08-16 20:09:40|4478.58|4477.98|4478.83|4478.23|4478.83|4478.23|4478.58|4477.98|563
1629144590000|2021-08-16 20:09:50|||||||||105
1629144600000|2021-08-16 20:10:00|4478.58|4477.98|4478.83|4478.23|4479.08|4478.48|4478.58|4477.98|519
1629144610000|2021-08-16 20:10:10|4479.08|4478.48|4478.83|4478.23|4479.08|4478.48|4478.83|4478.23|358
1629144620000|2021-08-16 20:10:20|4479.08|4478.48|4478.83|4478.23|4479.08|4478.48|4478.83|4478.23|118
1629144630000|2021-08-16 20:10:30|||||||||5
1629144640000|2021-08-16 20:10:40|4479.08|4478.48|4479.08|4478.48|4479.08|4478.48|4479.08|4478.48|83
1629144650000|2021-08-16 20:10:50|||||||||51
1629144660000|2021-08-16 20:11:00|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|363
1629144670000|2021-08-16 20:11:10|||||||||30
1629144680000|2021-08-16 20:11:20|||||||||29
1629144690000|2021-08-16 20:11:30|||||||||22
1629144700000|2021-08-16 20:11:40|4479.08|4478.48|4479.08|4478.48|4479.08|4478.48|4479.08|4478.48|141
1629144710000|2021-08-16 20:11:50|||||||||7
1629144720000|2021-08-16 20:12:00|4478.95|4478.35|4479.08|4478.48|4479.08|4478.48|4478.95|4478.35|275
1629144730000|2021-08-16 20:12:10|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|154
1629144740000|2021-08-16 20:12:20|4479.58|4478.98|4479.58|4478.98|4479.58|4478.98|4479.58|4478.98|138
1629144750000|2021-08-16 20:12:30|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|93
1629144760000|2021-08-16 20:12:40|4479.45|4478.85|4479.58|4478.98|4479.58|4478.98|4479.45|4478.85|100
1629144770000|2021-08-16 20:12:50|||||||||121
1629144780000|2021-08-16 20:13:00|4479.08|4478.48|4479.08|4478.48|4479.08|4478.48|4479.08|4478.48|385
1629144790000|2021-08-16 20:13:10|||||||||10
1629144800000|2021-08-16 20:13:20|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|188
1629144810000|2021-08-16 20:13:30|||||||||39
1629144820000|2021-08-16 20:13:40|4479.58|4478.98|4479.58|4478.98|4479.58|4478.98|4479.58|4478.98|164
1629144830000|2021-08-16 20:13:50|||||||||25
1629144840000|2021-08-16 20:14:00|4479.7|4479.1|4479.58|4478.98|4479.7|4479.1|4479.58|4478.98|272
1629144850000|2021-08-16 20:14:10|4479.7|4479.1|4479.58|4478.98|4479.83|4479.23|4479.58|4478.98|212
1629144860000|2021-08-16 20:14:20|4479.83|4479.23|4479.58|4478.98|4479.83|4479.23|4479.58|4478.98|129
1629144870000|2021-08-16 20:14:30|4479.45|4478.85|4479.58|4478.98|4479.58|4478.98|4479.45|4478.85|212
1629144880000|2021-08-16 20:14:40|4479.33|4478.73|4479.58|4478.98|4479.58|4478.98|4479.33|4478.73|297
1629144890000|2021-08-16 20:14:50|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|486
1629144900000|2021-08-16 20:15:00|4479.2|4478.6|4479.33|4478.73|4479.33|4478.73|4479.2|4478.6|220
1629144910000|2021-08-16 20:15:10|4479.08|4478.48|4479.2|4478.6|4479.2|4478.6|4479.08|4478.48|262
1629144920000|2021-08-16 20:15:20|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|7
1629144940000|2021-08-16 20:15:40|||||||||2
1629144960000|2021-08-16 20:16:00|4479.08|4478.48|4479.33|4478.73|4479.33|4478.73|4479.08|4478.48|85
1629144970000|2021-08-16 20:16:10|||||||||5
1629144980000|2021-08-16 20:16:20|||||||||3
1629144990000|2021-08-16 20:16:30|||||||||20
1629145000000|2021-08-16 20:16:40|||||||||1
1629145010000|2021-08-16 20:16:50|||||||||183
1629145020000|2021-08-16 20:17:00|4479.45|4478.85|4479.45|4478.85|4479.45|4478.85|4479.45|4478.85|356
1629145030000|2021-08-16 20:17:10|4479.58|4478.98|4479.58|4478.98|4479.58|4478.98|4479.58|4478.98|72
1629145050000|2021-08-16 20:17:30|4479.7|4479.1|4479.83|4479.23|4479.83|4479.23|4479.7|4479.1|35
1629145060000|2021-08-16 20:17:40|4479.58|4478.98|4479.58|4478.98|4479.58|4478.98|4479.58|4478.98|92
1629145070000|2021-08-16 20:17:50|||||||||4
1629145090000|2021-08-16 20:18:10|||||||||15
1629145100000|2021-08-16 20:18:20|||||||||2
1629145110000|2021-08-16 20:18:30|||||||||2
1629145120000|2021-08-16 20:18:40|||||||||168
1629145130000|2021-08-16 20:18:50|||||||||143
1629145140000|2021-08-16 20:19:00|4479.83|4479.23|4479.83|4479.23|4479.83|4479.23|4479.83|4479.23|204
1629145150000|2021-08-16 20:19:10|4479.58|4478.98|4479.58|4478.98|4479.58|4478.98|4479.58|4478.98|251
1629145160000|2021-08-16 20:19:20|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|4479.33|4478.73|264
1629145170000|2021-08-16 20:19:30|4479.08|4478.48|4479.08|4478.48|4479.08|4478.48|4479.08|4478.48|190
1629145180000|2021-08-16 20:19:40|||||||||62
1629145190000|2021-08-16 20:19:50|||||||||11
1629145200000|2021-08-16 20:20:00|4478.83|4478.23|4478.83|4478.23|4478.83|4478.23|4478.83|4478.23|76
1629145210000|2021-08-16 20:20:10|||||||||408
1629145220000|2021-08-16 20:20:20|4478.7|4478.1|4478.83|4478.23|4478.83|4478.23|4478.58|4477.98|213
1629145230000|2021-08-16 20:20:30|4478.7|4478.1|4478.58|4477.98|4478.83|4478.23|4478.58|4477.98|482
1629145240000|2021-08-16 20:20:40|4478.83|4478.23|4478.58|4477.98|4478.83|4478.23|4478.58|4477.98|365
1629145250000|2021-08-16 20:20:50|4478.45|4477.85|4478.45|4477.85|4478.58|4477.98|4478.33|4477.73|306
1629145260000|2021-08-16 20:21:00|4478.58|4477.98|4478.33|4477.73|4478.58|4477.98|4478.33|4477.73|300
1629145270000|2021-08-16 20:21:10|4478.2|4477.6|4478.33|4477.73|4478.33|4477.73|4478.2|4477.6|255
1629145280000|2021-08-16 20:21:20|4478.45|4477.85|4478.08|4477.48|4478.45|4477.85|4478.08|4477.48|406
1629145290000|2021-08-16 20:21:30|||||||||15
1629145300000|2021-08-16 20:21:40|||||||||3
1629145310000|2021-08-16 20:21:50|||||||||13
1629145320000|2021-08-16 20:22:00|4478.33|4477.73|4478.33|4477.73|4478.33|4477.73|4478.33|4477.73|149
1629145330000|2021-08-16 20:22:10|||||||||6
1629145340000|2021-08-16 20:22:20|||||||||71
1629145360000|2021-08-16 20:22:40|||||||||2
1629145370000|2021-08-16 20:22:50|||||||||19
1629145380000|2021-08-16 20:23:00|4478.58|4477.98|4478.58|4477.98|4478.58|4477.98|4478.58|4477.98|134
1629145390000|2021-08-16 20:23:10|4478.83|4478.23|4478.83|4478.23|4478.83|4478.23|4478.83|4478.23|33
1629145400000|2021-08-16 20:23:20|4478.7|4478.1|4478.58|4477.98|4478.83|4478.23|4478.58|4477.98|111
1629145410000|2021-08-16 20:23:30|||||||||2
1629145420000|2021-08-16 20:23:40|4478.7|4478.1|4478.58|4477.98|4478.83|4478.23|4478.58|4477.98|81
1629145430000|2021-08-16 20:23:50|||||||||5
1629145440000|2021-08-16 20:24:00|4478.33|4477.73|4478.33|4477.73|4478.33|4477.73|4478.33|4477.73|156
1629145450000|2021-08-16 20:24:10|||||||||3
1629145460000|2021-08-16 20:24:20|4478.58|4477.98|4478.58|4477.98|4478.58|4477.98|4478.58|4477.98|115
1629145470000|2021-08-16 20:24:30|||||||||2
1629145480000|2021-08-16 20:24:40|4478.45|4477.85|4478.33|4477.73|4478.45|4477.85|4478.33|4477.73|174
1629145490000|2021-08-16 20:24:50|||||||||137
1629145500000|2021-08-16 20:25:00|||||||||4
1629145510000|2021-08-16 20:25:10|||||||||26
1629145520000|2021-08-16 20:25:20|||||||||26
1629145540000|2021-08-16 20:25:40|||||||||2
1629145560000|2021-08-16 20:26:00|||||||||6
1629145570000|2021-08-16 20:26:10|||||||||1
1629145580000|2021-08-16 20:26:20|||||||||18
1629145590000|2021-08-16 20:26:30|4478.08|4477.48|4478.08|4477.48|4478.08|4477.48|4478.08|4477.48|104
1629145600000|2021-08-16 20:26:40|||||||||14
1629145610000|2021-08-16 20:26:50|4477.83|4477.23|4477.83|4477.23|4477.83|4477.23|4477.83|4477.23|132
1629145620000|2021-08-16 20:27:00|4478.08|4477.48|4478.08|4477.48|4478.08|4477.48|4478.08|4477.48|77
1629145630000|2021-08-16 20:27:10|||||||||4
1629145640000|2021-08-16 20:27:20|||||||||1
1629145650000|2021-08-16 20:27:30|||||||||6
1629145670000|2021-08-16 20:27:50|||||||||2
1629145680000|2021-08-16 20:28:00|4478.33|4477.73|4478.33|4477.73|4478.33|4477.73|4478.33|4477.73|110
1629145690000|2021-08-16 20:28:10|||||||||1
1629145700000|2021-08-16 20:28:20|||||||||78
1629145710000|2021-08-16 20:28:30|||||||||7
1629145720000|2021-08-16 20:28:40|||||||||8
1629145740000|2021-08-16 20:29:00|||||||||66
1629145750000|2021-08-16 20:29:10|||||||||3
1629145760000|2021-08-16 20:29:20|||||||||2
1629145770000|2021-08-16 20:29:30|||||||||2
1629145780000|2021-08-16 20:29:40|4478.58|4477.98|4478.33|4477.73|4478.58|4477.98|4478.33|4477.73|139
1629145790000|2021-08-16 20:29:50|4478.45|4477.85|4478.58|4477.98|4478.58|4477.98|4478.33|4477.73|54
1629145800000|2021-08-16 20:30:00|4478.45|4477.85|4478.33|4477.73|4478.45|4477.85|4478.33|4477.73|61
1629145810000|2021-08-16 20:30:10|||||||||7
1629145820000|2021-08-16 20:30:20|4478.58|4477.98|4478.58|4477.98|4478.58|4477.98|4478.58|4477.98|68
1629145830000|2021-08-16 20:30:30|||||||||8
1629145840000|2021-08-16 20:30:40|||||||||22
1629145850000|2021-08-16 20:30:50|||||||||5
1629145860000|2021-08-16 20:31:00|||||||||12
1629145870000|2021-08-16 20:31:10|||||||||35
1629145880000|2021-08-16 20:31:20|||||||||1
1629145890000|2021-08-16 20:31:30|4478.83|4478.23|4478.83|4478.23|4478.83|4478.23|4478.83|4478.23|147
1629145900000|2021-08-16 20:31:40|||||||||27
1629145910000|2021-08-16 20:31:50|4478.58|4477.98|4478.33|4477.73|4478.58|4477.98|4478.33|4477.73|167
1629145920000|2021-08-16 20:32:00|4478.45|4477.85|4478.33|4477.73|4478.45|4477.85|4478.33|4477.73|41
1629145930000|2021-08-16 20:32:10|4478.45|4477.85|4478.58|4477.98|4478.58|4477.98|4478.45|4477.85|49
1629145940000|2021-08-16 20:32:20|4478.45|4477.85|4478.58|4477.98|4478.58|4477.98|4478.45|4477.85|73
1629145950000|2021-08-16 20:32:30|4478.7|4478.1|4478.7|4478.1|4478.7|4478.1|4478.7|4478.1|42
1629145960000|2021-08-16 20:32:40|4478.83|4478.23|4478.83|4478.23|4478.83|4478.23|4478.58|4477.98|119
1629145980000|2021-08-16 20:33:00|4478.58|4477.98|4478.58|4477.98|4478.58|4477.98|4478.58|4477.98|36
1629145990000|2021-08-16 20:33:10|4478.33|4477.73|4478.33|4477.73|4478.33|4477.73|4478.33|4477.73|131
1629146000000|2021-08-16 20:33:20|4478.08|4477.48|4477.83|4477.23|4478.2|4477.6|4477.83|4477.23|313
1629146010000|2021-08-16 20:33:30|4477.58|4476.98|4477.58|4476.98|4477.58|4476.98|4477.58|4476.98|335
1629146020000|2021-08-16 20:33:40|||||||||140
1629146030000|2021-08-16 20:33:50|4477.45|4476.85|4477.33|4476.73|4477.45|4476.85|4477.33|4476.73|248
1629146040000|2021-08-16 20:34:00|4477.58|4476.98|4477.58|4476.98|4477.58|4476.98|4477.58|4476.98|80
1629146050000|2021-08-16 20:34:10|4477.33|4476.73|4477.33|4476.73|4477.33|4476.73|4477.33|4476.73|221
1629146070000|2021-08-16 20:34:30|4477.58|4476.98|4477.58|4476.98|4477.58|4476.98|4477.33|4476.73|378
1629146080000|2021-08-16 20:34:40|4477.83|4477.23|4477.83|4477.23|4477.83|4477.23|4477.83|4477.23|67
1629146090000|2021-08-16 20:34:50|||||||||16
1629146100000|2021-08-16 20:35:00|||||||||16
1629146110000|2021-08-16 20:35:10|||||||||18
1629146120000|2021-08-16 20:35:20|4477.7|4477.1|4477.58|4476.98|4477.7|4477.1|4477.58|4476.98|219
1629146130000|2021-08-16 20:35:30|||||||||18
1629146140000|2021-08-16 20:35:40|||||||||46
1629146150000|2021-08-16 20:35:50|4477.45|4476.85|4477.33|4476.73|4477.45|4476.85|4477.33|4476.73|99
1629146160000|2021-08-16 20:36:00|||||||||22
1629146170000|2021-08-16 20:36:10|||||||||143
1629146180000|2021-08-16 20:36:20|||||||||15
1629146190000|2021-08-16 20:36:30|4477.08|4476.48|4477.08|4476.48|4477.33|4476.73|4477.08|4476.48|175
1629146200000|2021-08-16 20:36:40|||||||||117
1629146210000|2021-08-16 20:36:50|||||||||3
1629146220000|2021-08-16 20:37:00|||||||||170
1629146230000|2021-08-16 20:37:10|4477.33|4476.73|4477.33|4476.73|4477.33|4476.73|4477.33|4476.73|11
1629146240000|2021-08-16 20:37:20|||||||||10
1629146250000|2021-08-16 20:37:30|4477.08|4476.48|4476.83|4476.23|4477.08|4476.48|4476.83|4476.23|173
1629146260000|2021-08-16 20:37:40|4476.33|4475.73|4476.33|4475.73|4476.33|4475.73|4476.33|4475.73|468
1629146270000|2021-08-16 20:37:50|4476.2|4475.6|4476.33|4475.73|4476.33|4475.73|4476.2|4475.6|382
1629146280000|2021-08-16 20:38:00|||||||||75
1629146290000|2021-08-16 20:38:10|||||||||14
1629146310000|2021-08-16 20:38:30|||||||||21
1629146320000|2021-08-16 20:38:40|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|152
1629146330000|2021-08-16 20:38:50|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|898
1629146340000|2021-08-16 20:39:00|4475.58|4474.98|4475.83|4475.23|4475.83|4475.23|4475.58|4474.98|130
1629146350000|2021-08-16 20:39:10|4475.58|4474.98|4475.58|4474.98|4475.58|4474.98|4475.58|4474.98|191
1629146360000|2021-08-16 20:39:20|||||||||36
1629146370000|2021-08-16 20:39:30|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|46
1629146380000|2021-08-16 20:39:40|||||||||84
1629146390000|2021-08-16 20:39:50|||||||||2
1629146400000|2021-08-16 20:40:00|||||||||33
1629146410000|2021-08-16 20:40:10|||||||||5
1629146420000|2021-08-16 20:40:20|4475.58|4474.98|4475.33|4474.73|4475.58|4474.98|4475.33|4474.73|407
1629146430000|2021-08-16 20:40:30|||||||||18
1629146440000|2021-08-16 20:40:40|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|32
1629146450000|2021-08-16 20:40:50|4475.58|4474.98|4475.58|4474.98|4475.58|4474.98|4475.58|4474.98|40
1629146460000|2021-08-16 20:41:00|||||||||6
1629146470000|2021-08-16 20:41:10|||||||||9
1629146480000|2021-08-16 20:41:20|||||||||7
1629146500000|2021-08-16 20:41:40|||||||||23
1629146510000|2021-08-16 20:41:50|4475.7|4475.1|4475.83|4475.23|4475.83|4475.23|4475.7|4475.1|133
1629146520000|2021-08-16 20:42:00|4476.08|4475.48|4475.83|4475.23|4476.08|4475.48|4475.83|4475.23|84
1629146530000|2021-08-16 20:42:10|||||||||34
1629146540000|2021-08-16 20:42:20|||||||||3
1629146550000|2021-08-16 20:42:30|4475.95|4475.35|4476.08|4475.48|4476.08|4475.48|4475.95|4475.35|30
1629146560000|2021-08-16 20:42:40|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|85
1629146570000|2021-08-16 20:42:50|||||||||22
1629146580000|2021-08-16 20:43:00|||||||||12
1629146590000|2021-08-16 20:43:10|||||||||3
1629146600000|2021-08-16 20:43:20|||||||||4
1629146610000|2021-08-16 20:43:30|||||||||9
1629146620000|2021-08-16 20:43:40|||||||||1
1629146630000|2021-08-16 20:43:50|||||||||22
1629146640000|2021-08-16 20:44:00|||||||||6
1629146650000|2021-08-16 20:44:10|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|71
1629146660000|2021-08-16 20:44:20|||||||||13
1629146670000|2021-08-16 20:44:30|||||||||17
1629146690000|2021-08-16 20:44:50|||||||||10
1629146700000|2021-08-16 20:45:00|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|137
1629146730000|2021-08-16 20:45:30|4475.95|4475.35|4476.08|4475.48|4476.08|4475.48|4475.95|4475.35|71
1629146740000|2021-08-16 20:45:40|4475.95|4475.35|4475.83|4475.23|4475.95|4475.35|4475.83|4475.23|30
1629146750000|2021-08-16 20:45:50|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|31
1629146760000|2021-08-16 20:46:00|4476.08|4475.48|4475.83|4475.23|4476.08|4475.48|4475.83|4475.23|2
1629146770000|2021-08-16 20:46:10|4475.95|4475.35|4476.08|4475.48|4476.08|4475.48|4475.95|4475.35|52
1629146790000|2021-08-16 20:46:30|||||||||12
1629146810000|2021-08-16 20:46:50|4476.2|4475.6|4476.58|4475.98|4476.58|4475.98|4476.2|4475.6|187
1629146830000|2021-08-16 20:47:10|||||||||15
1629146840000|2021-08-16 20:47:20|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|46
1629146850000|2021-08-16 20:47:30|||||||||27
1629146860000|2021-08-16 20:47:40|||||||||8
1629146870000|2021-08-16 20:47:50|||||||||12
1629146880000|2021-08-16 20:48:00|||||||||7
1629146890000|2021-08-16 20:48:10|4476.95|4476.35|4477.08|4476.48|4477.08|4476.48|4476.83|4476.23|79
1629146900000|2021-08-16 20:48:20|||||||||5
1629146910000|2021-08-16 20:48:30|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|69
1629146920000|2021-08-16 20:48:40|4476.95|4476.35|4476.83|4476.23|4476.95|4476.35|4476.83|4476.23|28
1629146930000|2021-08-16 20:48:50|4476.7|4476.1|4476.58|4475.98|4476.7|4476.1|4476.58|4475.98|39
1629146940000|2021-08-16 20:49:00|4476.08|4475.48|4475.83|4475.23|4476.08|4475.48|4475.83|4475.23|171
1629146950000|2021-08-16 20:49:10|4475.58|4474.98|4475.58|4474.98|4475.58|4474.98|4475.58|4474.98|97
1629146960000|2021-08-16 20:49:20|||||||||48
1629146970000|2021-08-16 20:49:30|||||||||55
1629146980000|2021-08-16 20:49:40|||||||||53
1629146990000|2021-08-16 20:49:50|||||||||22
1629147000000|2021-08-16 20:50:00|||||||||26
1629147010000|2021-08-16 20:50:10|||||||||2
1629147020000|2021-08-16 20:50:20|||||||||7
1629147030000|2021-08-16 20:50:30|4475.7|4475.1|4475.83|4475.23|4475.83|4475.23|4475.7|4475.1|40
1629147040000|2021-08-16 20:50:40|||||||||16
1629147050000|2021-08-16 20:50:50|||||||||8
1629147060000|2021-08-16 20:51:00|4475.58|4474.98|4475.58|4474.98|4475.58|4474.98|4475.58|4474.98|51
1629147070000|2021-08-16 20:51:10|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|30
1629147080000|2021-08-16 20:51:20|||||||||57
1629147090000|2021-08-16 20:51:30|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|4
1629147100000|2021-08-16 20:51:40|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|35
1629147110000|2021-08-16 20:51:50|||||||||22
1629147120000|2021-08-16 20:52:00|4476.33|4475.73|4476.33|4475.73|4476.33|4475.73|4476.33|4475.73|30
1629147130000|2021-08-16 20:52:10|||||||||3
1629147140000|2021-08-16 20:52:20|||||||||32
1629147150000|2021-08-16 20:52:30|||||||||17
1629147160000|2021-08-16 20:52:40|4476.58|4475.98|4476.58|4475.98|4476.58|4475.98|4476.58|4475.98|11
1629147170000|2021-08-16 20:52:50|||||||||14
1629147180000|2021-08-16 20:53:00|4476.83|4476.23|4477.08|4476.48|4477.08|4476.48|4476.83|4476.23|97
1629147190000|2021-08-16 20:53:10|||||||||23
1629147200000|2021-08-16 20:53:20|||||||||16
1629147210000|2021-08-16 20:53:30|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|94
1629147220000|2021-08-16 20:53:40|4476.95|4476.35|4476.83|4476.23|4476.95|4476.35|4476.83|4476.23|31
1629147230000|2021-08-16 20:53:50|||||||||7
1629147240000|2021-08-16 20:54:00|||||||||50
1629147250000|2021-08-16 20:54:10|4477.08|4476.48|4477.08|4476.48|4477.08|4476.48|4477.08|4476.48|36
1629147270000|2021-08-16 20:54:30|||||||||96
1629147280000|2021-08-16 20:54:40|||||||||49
1629147290000|2021-08-16 20:54:50|||||||||28
1629147300000|2021-08-16 20:55:00|4477.33|4476.73|4477.33|4476.73|4477.33|4476.73|4477.08|4476.48|146
1629147310000|2021-08-16 20:55:10|4477.08|4476.48|4477.08|4476.48|4477.08|4476.48|4477.08|4476.48|35
1629147320000|2021-08-16 20:55:20|||||||||11
1629147330000|2021-08-16 20:55:30|||||||||5
1629147340000|2021-08-16 20:55:40|4477.2|4476.6|4477.33|4476.73|4477.33|4476.73|4477.08|4476.48|38
1629147350000|2021-08-16 20:55:50|||||||||7
1629147360000|2021-08-16 20:56:00|4477.08|4476.48|4477.08|4476.48|4477.08|4476.48|4477.08|4476.48|36
1629147370000|2021-08-16 20:56:10|4477.2|4476.6|4477.08|4476.48|4477.2|4476.6|4477.08|4476.48|21
1629147380000|2021-08-16 20:56:20|4477.2|4476.6|4477.08|4476.48|4477.2|4476.6|4477.08|4476.48|20
1629147400000|2021-08-16 20:56:40|||||||||10
1629147410000|2021-08-16 20:56:50|||||||||19
1629147420000|2021-08-16 20:57:00|||||||||3
1629147430000|2021-08-16 20:57:10|4477.2|4476.6|4477.33|4476.73|4477.33|4476.73|4477.2|4476.6|14
1629147440000|2021-08-16 20:57:20|||||||||2
1629147450000|2021-08-16 20:57:30|4477.08|4476.48|4477.2|4476.6|4477.2|4476.6|4477.08|4476.48|19
1629147460000|2021-08-16 20:57:40|4477.33|4476.73|4477.33|4476.73|4477.33|4476.73|4477.33|4476.73|0
1629147470000|2021-08-16 20:57:50|||||||||9
1629147480000|2021-08-16 20:58:00|4477.2|4476.6|4477.08|4476.48|4477.2|4476.6|4477.08|4476.48|22
1629147490000|2021-08-16 20:58:10|4477.33|4476.73|4477.33|4476.73|4477.58|4476.98|4477.33|4476.73|189
1629147500000|2021-08-16 20:58:20|4477.08|4476.48|4477.08|4476.48|4477.08|4476.48|4477.08|4476.48|22
1629147510000|2021-08-16 20:58:30|||||||||9
1629147520000|2021-08-16 20:58:40|4477.2|4476.6|4477.33|4476.73|4477.33|4476.73|4477.2|4476.6|61
1629147530000|2021-08-16 20:58:50|||||||||8
1629147540000|2021-08-16 20:59:00|4477.2|4476.6|4477.08|4476.48|4477.33|4476.73|4477.08|4476.48|207
1629147550000|2021-08-16 20:59:10|||||||||8
1629147560000|2021-08-16 20:59:20|||||||||10
1629147570000|2021-08-16 20:59:30|4477.33|4476.73|4477.33|4476.73|4477.33|4476.73|4477.33|4476.73|78
1629147580000|2021-08-16 20:59:40|4477.08|4476.48|4477.08|4476.48|4477.08|4476.48|4477.08|4476.48|29
1629147590000|2021-08-16 20:59:50|4477.2|4476.6|4477.75|4476.25|4477.82|4476.6|4476.95|4476.25|61
1629147600000|2021-08-16 21:00:00|4477.6|4476.1|4477.6|4476.1|4477.6|4476.1|4477.6|4476.1|0
1629147610000|2021-08-16 21:00:10|4477.64|4476.14|4477.64|4476.14|4477.64|4476.14|4477.64|4476.14|0
1629147670000|2021-08-16 21:01:10|4477.9|4476.4|4477.9|4476.4|4477.9|4476.4|4477.9|4476.4|0
1629147870000|2021-08-16 21:04:30|4478.08|4476.58|4478.04|4476.54|4478.08|4476.58|4478.04|4476.54|0
1629147920000|2021-08-16 21:05:20|4477.9|4476.4|4478.04|4476.54|4478.04|4476.54|4477.9|4476.4|0
1629148000000|2021-08-16 21:06:40|4478.08|4476.58|4478.01|4476.51|4478.08|4476.58|4478.01|4476.51|0
1629148010000|2021-08-16 21:06:50|4478.04|4476.54|4478.04|4476.54|4478.04|4476.54|4478.04|4476.54|0
1629148050000|2021-08-16 21:07:30|4477.97|4476.47|4477.97|4476.47|4477.97|4476.47|4477.97|4476.47|0
1629148160000|2021-08-16 21:09:20|4478.04|4476.54|4478.04|4476.54|4478.04|4476.54|4478.04|4476.54|0
1629148170000|2021-08-16 21:09:30|4478.08|4476.58|4478.08|4476.58|4478.08|4476.58|4478.08|4476.58|0
1629148210000|2021-08-16 21:10:10|4477.9|4476.4|4477.9|4476.4|4477.9|4476.4|4477.9|4476.4|0
1629148240000|2021-08-16 21:10:40|4477.97|4476.47|4477.97|4476.47|4477.97|4476.47|4477.97|4476.47|0
1629148250000|2021-08-16 21:10:50|4478.08|4476.58|4478.08|4476.58|4478.08|4476.58|4478.08|4476.58|0
1629148290000|2021-08-16 21:11:30|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|0
1629148300000|2021-08-16 21:11:40|4478.11|4476.61|4478.11|4476.61|4478.11|4476.61|4478.11|4476.61|0
1629148340000|2021-08-16 21:12:20|4478.63|4477.13|4478.63|4477.13|4478.63|4477.13|4478.63|4477.13|0
1629148350000|2021-08-16 21:12:30|4478.59|4477.09|4478.59|4477.09|4478.59|4477.09|4478.59|4477.09|0
1629148360000|2021-08-16 21:12:40|4478.22|4476.72|4478.19|4476.69|4478.22|4476.72|4478.19|4476.69|0
1629148390000|2021-08-16 21:13:10|4478.01|4476.51|4478.01|4476.51|4478.01|4476.51|4478.01|4476.51|0
1629148420000|2021-08-16 21:13:40|4478.19|4476.69|4478.19|4476.69|4478.19|4476.69|4478.19|4476.69|0
1629148430000|2021-08-16 21:13:50|4478.22|4476.72|4478.22|4476.72|4478.22|4476.72|4478.22|4476.72|0
1629148460000|2021-08-16 21:14:20|4478.04|4476.54|4478.04|4476.54|4478.04|4476.54|4478.04|4476.54|0
1629148500000|2021-08-16 21:15:00|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|0
1629148630000|2021-08-16 21:17:10|4478.22|4476.72|4478.22|4476.72|4478.22|4476.72|4478.22|4476.72|0
1629148640000|2021-08-16 21:17:20|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|0
1629148830000|2021-08-16 21:20:30|4478.52|4477.02|4478.52|4477.02|4478.52|4477.02|4478.52|4477.02|0
1629148860000|2021-08-16 21:21:00|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|0
1629148870000|2021-08-16 21:21:10|4478.3|4476.8|4478.3|4476.8|4478.3|4476.8|4478.3|4476.8|0
1629148900000|2021-08-16 21:21:40|4478.33|4476.83|4478.33|4476.83|4478.33|4476.83|4478.33|4476.83|0
1629148920000|2021-08-16 21:22:00|4478.3|4476.8|4478.3|4476.8|4478.3|4476.8|4478.3|4476.8|0
1629148930000|2021-08-16 21:22:10|4478.26|4476.76|4478.26|4476.76|4478.26|4476.76|4478.26|4476.76|0
1629149030000|2021-08-16 21:23:50|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|0
1629149050000|2021-08-16 21:24:10|4478.44|4476.94|4478.44|4476.94|4478.44|4476.94|4478.44|4476.94|0
1629149090000|2021-08-16 21:24:50|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|0
1629149280000|2021-08-16 21:28:00|4478.33|4476.83|4478.33|4476.83|4478.33|4476.83|4478.33|4476.83|0
1629149300000|2021-08-16 21:28:20|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|0
1629149320000|2021-08-16 21:28:40|4478.3|4476.8|4478.3|4476.8|4478.3|4476.8|4478.3|4476.8|0
1629149330000|2021-08-16 21:28:50|4478.33|4476.83|4478.33|4476.83|4478.33|4476.83|4478.33|4476.83|0
1629149350000|2021-08-16 21:29:10|4478.3|4476.8|4478.3|4476.8|4478.3|4476.8|4478.3|4476.8|0
1629149800000|2021-08-16 21:36:40|4478.33|4476.83|4478.33|4476.83|4478.33|4476.83|4478.33|4476.83|0
1629149830000|2021-08-16 21:37:10|4478.52|4477.02|4478.52|4477.02|4478.52|4477.02|4478.52|4477.02|0
1629149880000|2021-08-16 21:38:00|4478.59|4477.09|4478.59|4477.09|4478.59|4477.09|4478.59|4477.09|0
1629149890000|2021-08-16 21:38:10|4478.41|4476.91|4478.41|4476.91|4478.41|4476.91|4478.41|4476.91|0
1629149900000|2021-08-16 21:38:20|4478.48|4476.98|4478.48|4476.98|4478.48|4476.98|4478.48|4476.98|0
1629149920000|2021-08-16 21:38:40|4478.52|4477.02|4478.52|4477.02|4478.52|4477.02|4478.52|4477.02|0
1629149940000|2021-08-16 21:39:00|4478.44|4476.94|4478.37|4476.87|4478.44|4476.94|4478.37|4476.87|0
1629149980000|2021-08-16 21:39:40|4478.33|4476.83|4478.33|4476.83|4478.33|4476.83|4478.33|4476.83|0
1629150000000|2021-08-16 21:40:00|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|0
1629150100000|2021-08-16 21:41:40|4478.33|4476.83|4478.33|4476.83|4478.33|4476.83|4478.33|4476.83|0
1629150300000|2021-08-16 21:45:00|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|0
1629150600000|2021-08-16 21:50:00|4478.33|4476.83|4478.33|4476.83|4478.33|4476.83|4478.33|4476.83|0
1629150630000|2021-08-16 21:50:30|4478.22|4476.72|4478.33|4476.83|4478.33|4476.83|4478.22|4476.72|0
1629151150000|2021-08-16 21:59:10|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|0
1629151160000|2021-08-16 21:59:20|4478.52|4477.02|4478.52|4477.02|4478.52|4477.02|4478.52|4477.02|0
1629151170000|2021-08-16 21:59:30|4478.59|4477.09|4478.59|4477.09|4478.59|4477.09|4478.59|4477.09|0
1629151180000|2021-08-16 21:59:40|4478.41|4476.91|4478.59|4477.09|4478.59|4477.09|4478.37|4476.87|0
1629151190000|2021-08-16 21:59:50|4478.26|4476.76|4478.52|4477.02|4478.52|4477.02|4478.26|4476.76|0
1629151200000|2021-08-16 22:00:00|4478.22|4476.72|4477.2|4476.6|4478.22|4477.1|4476.95|4476.35|186
1629151210000|2021-08-16 22:00:10|4477.08|4476.48|4476.83|4476.23|4477.33|4476.73|4476.58|4475.98|100
1629151220000|2021-08-16 22:00:20|4476.7|4476.1|4476.58|4475.98|4476.7|4476.1|4476.58|4475.98|25
1629151230000|2021-08-16 22:00:30|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|39
1629151240000|2021-08-16 22:00:40|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|16
1629151250000|2021-08-16 22:00:50|4476.58|4475.98|4476.58|4475.98|4476.58|4475.98|4476.58|4475.98|34
1629151260000|2021-08-16 22:01:00|4476.45|4475.85|4476.33|4475.73|4476.45|4475.85|4476.33|4475.73|24
1629151270000|2021-08-16 22:01:10|||||||||7
1629151280000|2021-08-16 22:01:20|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.33|4475.73|31
1629151290000|2021-08-16 22:01:30|4476.33|4475.73|4476.58|4475.98|4476.7|4476.1|4476.33|4475.73|19
1629151300000|2021-08-16 22:01:40|||||||||1
1629151310000|2021-08-16 22:01:50|4476.7|4476.1|4476.83|4476.23|4476.83|4476.23|4476.7|4476.1|6
1629151320000|2021-08-16 22:02:00|4477.08|4476.48|4477.33|4476.73|4477.33|4476.73|4477.08|4476.48|61
1629151330000|2021-08-16 22:02:10|4477.2|4476.6|4477.33|4476.73|4477.33|4476.73|4477.08|4476.48|76
1629151340000|2021-08-16 22:02:20|||||||||4
1629151350000|2021-08-16 22:02:30|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|75
1629151360000|2021-08-16 22:02:40|||||||||7
1629151370000|2021-08-16 22:02:50|||||||||1
1629151380000|2021-08-16 22:03:00|||||||||1
1629151410000|2021-08-16 22:03:30|||||||||74
1629151430000|2021-08-16 22:03:50|||||||||14
1629151440000|2021-08-16 22:04:00|||||||||37
1629151450000|2021-08-16 22:04:10|4476.58|4475.98|4476.33|4475.73|4476.58|4475.98|4476.33|4475.73|118
1629151470000|2021-08-16 22:04:30|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|89
1629151480000|2021-08-16 22:04:40|||||||||28
1629151490000|2021-08-16 22:04:50|||||||||42
1629151500000|2021-08-16 22:05:00|4476.33|4475.73|4476.33|4475.73|4476.33|4475.73|4476.33|4475.73|67
1629151510000|2021-08-16 22:05:10|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|54
1629151520000|2021-08-16 22:05:20|||||||||3
1629151540000|2021-08-16 22:05:40|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|14
1629151550000|2021-08-16 22:05:50|||||||||1
1629151570000|2021-08-16 22:06:10|||||||||4
1629151580000|2021-08-16 22:06:20|4475.7|4475.1|4475.58|4474.98|4475.7|4475.1|4475.58|4474.98|26
1629151590000|2021-08-16 22:06:30|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|14
1629151620000|2021-08-16 22:07:00|4475.58|4474.98|4475.33|4474.73|4475.83|4475.23|4475.33|4474.73|186
1629151630000|2021-08-16 22:07:10|||||||||8
1629151640000|2021-08-16 22:07:20|4475.2|4474.6|4475.33|4474.73|4475.33|4474.73|4475.2|4474.6|29
1629151650000|2021-08-16 22:07:30|4475.58|4474.98|4475.58|4474.98|4475.58|4474.98|4475.58|4474.98|33
1629151670000|2021-08-16 22:07:50|4475.83|4475.23|4475.58|4474.98|4475.83|4475.23|4475.58|4474.98|57
1629151680000|2021-08-16 22:08:00|||||||||2
1629151690000|2021-08-16 22:08:10|4475.45|4474.85|4475.58|4474.98|4475.58|4474.98|4475.45|4474.85|58
1629151700000|2021-08-16 22:08:20|||||||||20
1629151710000|2021-08-16 22:08:30|||||||||2
1629151720000|2021-08-16 22:08:40|4475.45|4474.85|4475.58|4474.98|4475.58|4474.98|4475.33|4474.73|18
1629151730000|2021-08-16 22:08:50|||||||||8
1629151750000|2021-08-16 22:09:10|||||||||6
1629151760000|2021-08-16 22:09:20|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|17
1629151770000|2021-08-16 22:09:30|4475.83|4475.23|4475.58|4474.98|4475.83|4475.23|4475.58|4474.98|7
1629151780000|2021-08-16 22:09:40|4475.7|4475.1|4475.7|4475.1|4475.83|4475.23|4475.7|4475.1|5
1629151790000|2021-08-16 22:09:50|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|3
1629151800000|2021-08-16 22:10:00|||||||||17
1629151850000|2021-08-16 22:10:50|||||||||10
1629151860000|2021-08-16 22:11:00|4475.58|4474.98|4475.83|4475.23|4475.83|4475.23|4475.58|4474.98|30
1629151870000|2021-08-16 22:11:10|||||||||12
1629151880000|2021-08-16 22:11:20|||||||||14
1629151890000|2021-08-16 22:11:30|||||||||3
1629151910000|2021-08-16 22:11:50|||||||||3
1629151920000|2021-08-16 22:12:00|4475.95|4475.35|4476.08|4475.48|4476.08|4475.48|4475.83|4475.23|37
1629151940000|2021-08-16 22:12:20|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|13
1629151950000|2021-08-16 22:12:30|4475.95|4475.35|4475.83|4475.23|4475.95|4475.35|4475.83|4475.23|13
1629151960000|2021-08-16 22:12:40|||||||||1
1629151970000|2021-08-16 22:12:50|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|13
1629151980000|2021-08-16 22:13:00|4475.95|4475.35|4475.83|4475.23|4475.95|4475.35|4475.83|4475.23|7
1629152000000|2021-08-16 22:13:20|||||||||3
1629152020000|2021-08-16 22:13:40|4475.58|4474.98|4475.58|4474.98|4475.58|4474.98|4475.58|4474.98|68
1629152060000|2021-08-16 22:14:20|||||||||34
1629152070000|2021-08-16 22:14:30|||||||||15
1629152080000|2021-08-16 22:14:40|||||||||1
1629152090000|2021-08-16 22:14:50|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|14
1629152100000|2021-08-16 22:15:00|||||||||10
1629152110000|2021-08-16 22:15:10|||||||||2
1629152120000|2021-08-16 22:15:20|4475.7|4475.1|4475.58|4474.98|4475.7|4475.1|4475.58|4474.98|8
1629152130000|2021-08-16 22:15:30|||||||||2
1629152140000|2021-08-16 22:15:40|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|9
1629152150000|2021-08-16 22:15:50|4475.7|4475.1|4475.83|4475.23|4475.83|4475.23|4475.58|4474.98|30
1629152160000|2021-08-16 22:16:00|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|25
1629152170000|2021-08-16 22:16:10|||||||||11
1629152180000|2021-08-16 22:16:20|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|14
1629152210000|2021-08-16 22:16:50|||||||||27
1629152230000|2021-08-16 22:17:10|||||||||1
1629152240000|2021-08-16 22:17:20|4475.95|4475.35|4475.58|4474.98|4476.08|4475.48|4475.58|4474.98|204
1629152250000|2021-08-16 22:17:30|4475.7|4475.1|4475.83|4475.23|4475.83|4475.23|4475.7|4475.1|18
1629152260000|2021-08-16 22:17:40|||||||||1
1629152270000|2021-08-16 22:17:50|||||||||2
1629152280000|2021-08-16 22:18:00|||||||||1
1629152290000|2021-08-16 22:18:10|4475.95|4475.35|4475.83|4475.23|4476.08|4475.48|4475.83|4475.23|15
1629152320000|2021-08-16 22:18:40|||||||||6
1629152340000|2021-08-16 22:19:00|||||||||3
1629152350000|2021-08-16 22:19:10|4475.7|4475.1|4475.58|4474.98|4475.7|4475.1|4475.58|4474.98|12
1629152360000|2021-08-16 22:19:20|||||||||5
1629152370000|2021-08-16 22:19:30|||||||||17
1629152380000|2021-08-16 22:19:40|||||||||11
1629152390000|2021-08-16 22:19:50|||||||||60
1629152400000|2021-08-16 22:20:00|4475.08|4474.48|4475.33|4474.73|4475.33|4474.73|4475.08|4474.48|284
1629152420000|2021-08-16 22:20:20|4475.45|4474.85|4475.58|4474.98|4475.58|4474.98|4475.45|4474.85|13
1629152430000|2021-08-16 22:20:30|4475.45|4474.85|4475.58|4474.98|4475.58|4474.98|4475.45|4474.85|12
1629152460000|2021-08-16 22:21:00|4475.83|4475.23|4475.58|4474.98|4475.83|4475.23|4475.58|4474.98|12
1629152470000|2021-08-16 22:21:10|4475.7|4475.1|4475.58|4474.98|4475.7|4475.1|4475.58|4474.98|1
1629152480000|2021-08-16 22:21:20|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|2
1629152490000|2021-08-16 22:21:30|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.7|4475.1|1
1629152500000|2021-08-16 22:21:40|||||||||26
1629152510000|2021-08-16 22:21:50|||||||||1
1629152530000|2021-08-16 22:22:10|4475.95|4475.35|4475.83|4475.23|4476.08|4475.48|4475.83|4475.23|12
1629152570000|2021-08-16 22:22:50|4475.7|4475.1|4475.58|4474.98|4475.7|4475.1|4475.58|4474.98|21
1629152580000|2021-08-16 22:23:00|4475.7|4475.1|4475.83|4475.23|4475.83|4475.23|4475.58|4474.98|6
1629152630000|2021-08-16 22:23:50|||||||||3
1629152660000|2021-08-16 22:24:20|||||||||10
1629152680000|2021-08-16 22:24:40|||||||||5
1629152700000|2021-08-16 22:25:00|4475.7|4475.1|4475.83|4475.23|4475.83|4475.23|4475.7|4475.1|23
1629152720000|2021-08-16 22:25:20|||||||||16
1629152750000|2021-08-16 22:25:50|4476.08|4475.48|4475.83|4475.23|4476.08|4475.48|4475.83|4475.23|31
1629152780000|2021-08-16 22:26:20|||||||||1
1629152790000|2021-08-16 22:26:30|||||||||3
1629152810000|2021-08-16 22:26:50|4476.08|4475.48|4476.08|4475.48|4476.2|4475.6|4476.08|4475.48|72
1629152850000|2021-08-16 22:27:30|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|17
1629152870000|2021-08-16 22:27:50|||||||||24
1629152880000|2021-08-16 22:28:00|4475.95|4475.35|4476.08|4475.48|4476.08|4475.48|4475.95|4475.35|6
1629152890000|2021-08-16 22:28:10|||||||||2
1629152930000|2021-08-16 22:28:50|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|106
1629152940000|2021-08-16 22:29:00|||||||||1
1629152970000|2021-08-16 22:29:30|4475.95|4475.35|4476.08|4475.48|4476.08|4475.48|4475.95|4475.35|17
1629152980000|2021-08-16 22:29:40|4475.83|4475.23|4476.08|4475.48|4476.08|4475.48|4475.83|4475.23|13
1629152990000|2021-08-16 22:29:50|||||||||1
1629153000000|2021-08-16 22:30:00|||||||||10
1629153010000|2021-08-16 22:30:10|4476.2|4475.6|4476.33|4475.73|4476.33|4475.73|4476.2|4475.6|5
1629153030000|2021-08-16 22:30:30|||||||||6
1629153050000|2021-08-16 22:30:50|4476.2|4475.6|4476.08|4475.48|4476.2|4475.6|4476.08|4475.48|7
1629153060000|2021-08-16 22:31:00|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|21
1629153070000|2021-08-16 22:31:10|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|0
1629153080000|2021-08-16 22:31:20|||||||||4
1629153100000|2021-08-16 22:31:40|||||||||3
1629153110000|2021-08-16 22:31:50|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|20
1629153120000|2021-08-16 22:32:00|||||||||3
1629153160000|2021-08-16 22:32:40|||||||||4
1629153170000|2021-08-16 22:32:50|||||||||1
1629153180000|2021-08-16 22:33:00|||||||||3
1629153190000|2021-08-16 22:33:10|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|23
1629153220000|2021-08-16 22:33:40|||||||||8
1629153240000|2021-08-16 22:34:00|4476.2|4475.6|4476.08|4475.48|4476.2|4475.6|4476.08|4475.48|30
1629153250000|2021-08-16 22:34:10|4476.2|4475.6|4476.08|4475.48|4476.2|4475.6|4476.08|4475.48|3
1629153260000|2021-08-16 22:34:20|||||||||11
1629153280000|2021-08-16 22:34:40|||||||||14
1629153300000|2021-08-16 22:35:00|||||||||21
1629153310000|2021-08-16 22:35:10|||||||||1
1629153330000|2021-08-16 22:35:30|||||||||2
1629153450000|2021-08-16 22:37:30|4476.33|4475.73|4476.33|4475.73|4476.33|4475.73|4476.33|4475.73|70
1629153460000|2021-08-16 22:37:40|4476.08|4475.48|4476.33|4475.73|4476.33|4475.73|4476.08|4475.48|6
1629153470000|2021-08-16 22:37:50|||||||||4
1629153480000|2021-08-16 22:38:00|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|11
1629153490000|2021-08-16 22:38:10|4476.2|4475.6|4476.08|4475.48|4476.33|4475.73|4476.08|4475.48|13
1629153510000|2021-08-16 22:38:30|4476.2|4475.6|4476.08|4475.48|4476.2|4475.6|4476.08|4475.48|5
1629153560000|2021-08-16 22:39:20|4475.95|4475.35|4475.83|4475.23|4475.95|4475.35|4475.83|4475.23|29
1629153570000|2021-08-16 22:39:30|||||||||1
1629153600000|2021-08-16 22:40:00|||||||||24
1629153610000|2021-08-16 22:40:10|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|26
1629153620000|2021-08-16 22:40:20|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|15
1629153630000|2021-08-16 22:40:30|||||||||4
1629153680000|2021-08-16 22:41:20|||||||||4
1629153690000|2021-08-16 22:41:30|||||||||2
1629153720000|2021-08-16 22:42:00|||||||||4
1629153730000|2021-08-16 22:42:10|||||||||12
1629153750000|2021-08-16 22:42:30|||||||||1
1629153760000|2021-08-16 22:42:40|||||||||1
1629153790000|2021-08-16 22:43:10|||||||||1
1629153820000|2021-08-16 22:43:40|4475.58|4474.98|4475.58|4474.98|4475.7|4475.1|4475.58|4474.98|21
1629153840000|2021-08-16 22:44:00|||||||||28
1629153870000|2021-08-16 22:44:30|4475.33|4474.73|4475.33|4474.73|4475.33|4474.73|4475.33|4474.73|30
1629153880000|2021-08-16 22:44:40|4475.58|4474.98|4475.58|4474.98|4475.58|4474.98|4475.45|4474.85|21
1629153890000|2021-08-16 22:44:50|4475.45|4474.85|4475.33|4474.73|4475.45|4474.85|4475.08|4474.48|64
1629153900000|2021-08-16 22:45:00|||||||||39
1629153910000|2021-08-16 22:45:10|4475.2|4474.6|4475.33|4474.73|4475.33|4474.73|4475.2|4474.6|17
1629153920000|2021-08-16 22:45:20|||||||||4
1629153950000|2021-08-16 22:45:50|||||||||33
1629153960000|2021-08-16 22:46:00|4475.08|4474.48|4475.08|4474.48|4475.08|4474.48|4475.08|4474.48|65
1629153970000|2021-08-16 22:46:10|4475.2|4474.6|4475.08|4474.48|4475.33|4474.73|4475.08|4474.48|34
1629153980000|2021-08-16 22:46:20|4475.2|4474.6|4475.33|4474.73|4475.33|4474.73|4475.08|4474.48|22
1629153990000|2021-08-16 22:46:30|4475.2|4474.6|4475.33|4474.73|4475.33|4474.73|4475.08|4474.48|2
1629154000000|2021-08-16 22:46:40|4475.08|4474.48|4475.08|4474.48|4475.08|4474.48|4475.08|4474.48|8
1629154010000|2021-08-16 22:46:50|4475.33|4474.73|4475.33|4474.73|4475.33|4474.73|4475.33|4474.73|8
1629154020000|2021-08-16 22:47:00|4475.08|4474.48|4475.33|4474.73|4475.33|4474.73|4475.08|4474.48|18
1629154030000|2021-08-16 22:47:10|4475.45|4474.85|4475.33|4474.73|4475.45|4474.85|4475.33|4474.73|2
1629154040000|2021-08-16 22:47:20|4475.45|4474.85|4475.33|4474.73|4475.58|4474.98|4475.33|4474.73|45
1629154050000|2021-08-16 22:47:30|||||||||1
1629154060000|2021-08-16 22:47:40|||||||||8
1629154080000|2021-08-16 22:48:00|||||||||1
1629154090000|2021-08-16 22:48:10|||||||||1
1629154110000|2021-08-16 22:48:30|||||||||9
1629154130000|2021-08-16 22:48:50|4475.08|4474.48|4475.33|4474.73|4475.33|4474.73|4475.08|4474.48|44
1629154180000|2021-08-16 22:49:40|||||||||2
1629154190000|2021-08-16 22:49:50|||||||||1
1629154200000|2021-08-16 22:50:00|4475.45|4474.85|4475.33|4474.73|4475.58|4474.98|4475.33|4474.73|17
1629154210000|2021-08-16 22:50:10|||||||||1
1629154220000|2021-08-16 22:50:20|||||||||3
1629154230000|2021-08-16 22:50:30|||||||||1
1629154240000|2021-08-16 22:50:40|||||||||17
1629154250000|2021-08-16 22:50:50|||||||||1
1629154280000|2021-08-16 22:51:20|||||||||8
1629154290000|2021-08-16 22:51:30|4475.45|4474.85|4475.58|4474.98|4475.58|4474.98|4475.45|4474.85|2
1629154360000|2021-08-16 22:52:40|||||||||14
1629154370000|2021-08-16 22:52:50|4475.33|4474.73|4475.33|4474.73|4475.33|4474.73|4475.33|4474.73|20
1629154380000|2021-08-16 22:53:00|4475.08|4474.48|4475.33|4474.73|4475.33|4474.73|4475.08|4474.48|27
1629154490000|2021-08-16 22:54:50|||||||||12
1629154500000|2021-08-16 22:55:00|||||||||6
1629154510000|2021-08-16 22:55:10|4475.08|4474.48|4475.08|4474.48|4475.08|4474.48|4475.08|4474.48|38
1629154520000|2021-08-16 22:55:20|4475.33|4474.73|4475.33|4474.73|4475.33|4474.73|4475.33|4474.73|9
1629154540000|2021-08-16 22:55:40|||||||||3
1629154560000|2021-08-16 22:56:00|||||||||1
1629154600000|2021-08-16 22:56:40|||||||||5
1629154620000|2021-08-16 22:57:00|4475.08|4474.48|4475.08|4474.48|4475.08|4474.48|4475.08|4474.48|40
1629154640000|2021-08-16 22:57:20|||||||||1
1629154650000|2021-08-16 22:57:30|4475.2|4474.6|4475.33|4474.73|4475.33|4474.73|4475.2|4474.6|16
1629154660000|2021-08-16 22:57:40|||||||||6
1629154670000|2021-08-16 22:57:50|||||||||67
1629154680000|2021-08-16 22:58:00|||||||||1
1629154690000|2021-08-16 22:58:10|4475.58|4474.98|4475.58|4474.98|4475.58|4474.98|4475.45|4474.85|36
1629154710000|2021-08-16 22:58:30|||||||||4
1629154740000|2021-08-16 22:59:00|||||||||4
1629154750000|2021-08-16 22:59:10|||||||||1
1629154760000|2021-08-16 22:59:20|4475.83|4475.23|4475.58|4474.98|4475.83|4475.23|4475.58|4474.98|109
1629154770000|2021-08-16 22:59:30|||||||||1
1629154790000|2021-08-16 22:59:50|||||||||17
1629154800000|2021-08-16 23:00:00|4475.7|4475.1|4475.83|4475.23|4475.83|4475.23|4475.58|4474.98|62
1629154810000|2021-08-16 23:00:10|4475.58|4474.98|4475.83|4475.23|4475.83|4475.23|4475.58|4474.98|14
1629154830000|2021-08-16 23:00:30|||||||||1
1629154840000|2021-08-16 23:00:40|||||||||25
1629154870000|2021-08-16 23:01:10|||||||||5
1629154880000|2021-08-16 23:01:20|4475.7|4475.1|4475.58|4474.98|4475.7|4475.1|4475.58|4474.98|41
1629154900000|2021-08-16 23:01:40|4475.83|4475.23|4475.58|4474.98|4475.83|4475.23|4475.58|4474.98|55
1629154910000|2021-08-16 23:01:50|4475.45|4474.85|4475.58|4474.98|4475.58|4474.98|4475.45|4474.85|19
1629154920000|2021-08-16 23:02:00|4475.45|4474.85|4475.58|4474.98|4475.58|4474.98|4475.45|4474.85|20
1629154940000|2021-08-16 23:02:20|||||||||2
1629154950000|2021-08-16 23:02:30|4475.45|4474.85|4475.33|4474.73|4475.45|4474.85|4475.33|4474.73|34
1629154960000|2021-08-16 23:02:40|||||||||1
1629154970000|2021-08-16 23:02:50|||||||||1
1629154980000|2021-08-16 23:03:00|4475.2|4474.6|4475.33|4474.73|4475.33|4474.73|4475.2|4474.6|18
1629155020000|2021-08-16 23:03:40|4475.45|4474.85|4475.33|4474.73|4475.45|4474.85|4475.33|4474.73|25
1629155030000|2021-08-16 23:03:50|||||||||1
1629155040000|2021-08-16 23:04:00|4475.2|4474.6|4475.33|4474.73|4475.33|4474.73|4475.2|4474.6|19
1629155070000|2021-08-16 23:04:30|||||||||5
1629155100000|2021-08-16 23:05:00|||||||||3
1629155140000|2021-08-16 23:05:40|4475.45|4474.85|4475.58|4474.98|4475.58|4474.98|4475.45|4474.85|18
1629155160000|2021-08-16 23:06:00|||||||||3
1629155200000|2021-08-16 23:06:40|4475.33|4474.73|4475.33|4474.73|4475.58|4474.98|4475.33|4474.73|30
1629155210000|2021-08-16 23:06:50|4475.58|4474.98|4475.58|4474.98|4475.58|4474.98|4475.45|4474.85|48
1629155220000|2021-08-16 23:07:00|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|4475.33|4474.73|6
1629155240000|2021-08-16 23:07:20|4475.58|4474.98|4475.58|4474.98|4475.58|4474.98|4475.58|4474.98|0
1629155260000|2021-08-16 23:07:40|||||||||4
1629155270000|2021-08-16 23:07:50|||||||||5
1629155290000|2021-08-16 23:08:10|||||||||13
1629155330000|2021-08-16 23:08:50|4475.7|4475.1|4475.58|4474.98|4475.7|4475.1|4475.58|4474.98|25
1629155340000|2021-08-16 23:09:00|||||||||2
1629155350000|2021-08-16 23:09:10|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|14
1629155360000|2021-08-16 23:09:20|||||||||4
1629155370000|2021-08-16 23:09:30|||||||||1
1629155380000|2021-08-16 23:09:40|||||||||1
1629155390000|2021-08-16 23:09:50|||||||||12
1629155420000|2021-08-16 23:10:20|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|20
1629155430000|2021-08-16 23:10:30|||||||||3
1629155460000|2021-08-16 23:11:00|||||||||8
1629155470000|2021-08-16 23:11:10|||||||||3
1629155480000|2021-08-16 23:11:20|||||||||21
1629155500000|2021-08-16 23:11:40|||||||||1
1629155520000|2021-08-16 23:12:00|||||||||1
1629155550000|2021-08-16 23:12:30|4476.33|4475.73|4476.33|4475.73|4476.33|4475.73|4476.33|4475.73|12
1629155560000|2021-08-16 23:12:40|||||||||5
1629155590000|2021-08-16 23:13:10|||||||||3
1629155600000|2021-08-16 23:13:20|||||||||7
1629155610000|2021-08-16 23:13:30|||||||||3
1629155620000|2021-08-16 23:13:40|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|25
1629155640000|2021-08-16 23:14:00|4476.33|4475.73|4476.33|4475.73|4476.33|4475.73|4476.33|4475.73|20
1629155650000|2021-08-16 23:14:10|||||||||2
1629155670000|2021-08-16 23:14:30|4476.58|4475.98|4476.58|4475.98|4476.58|4475.98|4476.58|4475.98|48
1629155700000|2021-08-16 23:15:00|||||||||9
1629155730000|2021-08-16 23:15:30|4476.45|4475.85|4476.2|4475.6|4476.45|4475.85|4476.2|4475.6|69
1629155740000|2021-08-16 23:15:40|4476.33|4475.73|4476.08|4475.48|4476.33|4475.73|4476.08|4475.48|38
1629155750000|2021-08-16 23:15:50|4476.2|4475.6|4476.33|4475.73|4476.33|4475.73|4476.08|4475.48|30
1629155760000|2021-08-16 23:16:00|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|14
1629155770000|2021-08-16 23:16:10|4476.33|4475.73|4476.08|4475.48|4476.33|4475.73|4476.08|4475.48|3
1629155790000|2021-08-16 23:16:30|4476.2|4475.6|4476.08|4475.48|4476.2|4475.6|4476.08|4475.48|10
1629155850000|2021-08-16 23:17:30|||||||||25
1629155880000|2021-08-16 23:18:00|||||||||3
1629155900000|2021-08-16 23:18:20|||||||||1
1629155940000|2021-08-16 23:19:00|||||||||9
1629155950000|2021-08-16 23:19:10|4476.33|4475.73|4476.33|4475.73|4476.33|4475.73|4476.33|4475.73|11
1629155960000|2021-08-16 23:19:20|||||||||4
1629155980000|2021-08-16 23:19:40|||||||||3
1629155990000|2021-08-16 23:19:50|4476.58|4475.98|4476.58|4475.98|4476.58|4475.98|4476.58|4475.98|26
1629156000000|2021-08-16 23:20:00|4476.45|4475.85|4476.33|4475.73|4476.45|4475.85|4476.33|4475.73|10
1629156020000|2021-08-16 23:20:20|4476.2|4475.6|4476.08|4475.48|4476.2|4475.6|4476.08|4475.48|10
1629156060000|2021-08-16 23:21:00|||||||||3
1629156080000|2021-08-16 23:21:20|||||||||1
1629156120000|2021-08-16 23:22:00|4476.2|4475.6|4476.08|4475.48|4476.33|4475.73|4476.08|4475.48|52
1629156140000|2021-08-16 23:22:20|||||||||5
1629156150000|2021-08-16 23:22:30|||||||||11
1629156160000|2021-08-16 23:22:40|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|43
1629156180000|2021-08-16 23:23:00|||||||||2
1629156190000|2021-08-16 23:23:10|||||||||6
1629156200000|2021-08-16 23:23:20|4475.95|4475.35|4476.33|4475.73|4476.33|4475.73|4475.95|4475.35|16
1629156210000|2021-08-16 23:23:30|4476.08|4475.48|4476.33|4475.73|4476.33|4475.73|4476.08|4475.48|22
1629156230000|2021-08-16 23:23:50|||||||||1
1629156290000|2021-08-16 23:24:50|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|15
1629156310000|2021-08-16 23:25:10|4476.33|4475.73|4476.2|4475.6|4476.33|4475.73|4476.08|4475.48|13
1629156320000|2021-08-16 23:25:20|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|1
1629156370000|2021-08-16 23:26:10|||||||||4
1629156380000|2021-08-16 23:26:20|||||||||2
1629156390000|2021-08-16 23:26:30|||||||||1
1629156410000|2021-08-16 23:26:50|||||||||1
1629156420000|2021-08-16 23:27:00|4475.95|4475.35|4475.83|4475.23|4475.95|4475.35|4475.83|4475.23|21
1629156430000|2021-08-16 23:27:10|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|13
1629156450000|2021-08-16 23:27:30|||||||||3
1629156500000|2021-08-16 23:28:20|||||||||1
1629156510000|2021-08-16 23:28:30|4476.33|4475.73|4476.08|4475.48|4476.33|4475.73|4476.08|4475.48|15
1629156540000|2021-08-16 23:29:00|||||||||2
1629156560000|2021-08-16 23:29:20|4475.95|4475.35|4475.83|4475.23|4475.95|4475.35|4475.83|4475.23|13
1629156570000|2021-08-16 23:29:30|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|7
1629156600000|2021-08-16 23:30:00|||||||||24
1629156650000|2021-08-16 23:30:50|||||||||3
1629156660000|2021-08-16 23:31:00|||||||||1
1629156700000|2021-08-16 23:31:40|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|13
1629156710000|2021-08-16 23:31:50|||||||||1
1629156720000|2021-08-16 23:32:00|4475.95|4475.35|4475.83|4475.23|4475.95|4475.35|4475.83|4475.23|24
1629156730000|2021-08-16 23:32:10|||||||||1
1629156790000|2021-08-16 23:33:10|||||||||16
1629156800000|2021-08-16 23:33:20|4475.95|4475.35|4476.08|4475.48|4476.08|4475.48|4475.95|4475.35|4
1629156810000|2021-08-16 23:33:30|||||||||4
1629156860000|2021-08-16 23:34:20|||||||||26
1629156870000|2021-08-16 23:34:30|||||||||2
1629156900000|2021-08-16 23:35:00|4475.95|4475.35|4475.83|4475.23|4475.95|4475.35|4475.83|4475.23|22
1629156910000|2021-08-16 23:35:10|4475.95|4475.35|4476.08|4475.48|4476.08|4475.48|4475.95|4475.35|8
1629156950000|2021-08-16 23:35:50|||||||||6
1629156960000|2021-08-16 23:36:00|4476.2|4475.6|4476.33|4475.73|4476.33|4475.73|4476.2|4475.6|22
1629157010000|2021-08-16 23:36:50|4476.58|4475.98|4476.83|4476.23|4476.83|4476.23|4476.58|4475.98|120
1629157020000|2021-08-16 23:37:00|||||||||10
1629157030000|2021-08-16 23:37:10|||||||||8
1629157060000|2021-08-16 23:37:40|4476.95|4476.35|4477.08|4476.48|4477.08|4476.48|4476.95|4476.35|25
1629157070000|2021-08-16 23:37:50|||||||||27
1629157080000|2021-08-16 23:38:00|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|58
1629157090000|2021-08-16 23:38:10|4476.58|4475.98|4476.58|4475.98|4476.58|4475.98|4476.58|4475.98|32
1629157100000|2021-08-16 23:38:20|4476.83|4476.23|4476.58|4475.98|4476.83|4476.23|4476.58|4475.98|20
1629157110000|2021-08-16 23:38:30|4476.7|4476.1|4476.33|4475.73|4476.7|4476.1|4476.33|4475.73|64
1629157120000|2021-08-16 23:38:40|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|47
1629157140000|2021-08-16 23:39:00|4476.2|4475.6|4476.33|4475.73|4476.33|4475.73|4476.2|4475.6|89
1629157160000|2021-08-16 23:39:20|||||||||1
1629157170000|2021-08-16 23:39:30|4476.45|4475.85|4476.58|4475.98|4476.58|4475.98|4476.45|4475.85|10
1629157200000|2021-08-16 23:40:00|||||||||6
1629157210000|2021-08-16 23:40:10|||||||||10
1629157220000|2021-08-16 23:40:20|4476.7|4476.1|4476.83|4476.23|4476.83|4476.23|4476.7|4476.1|8
1629157230000|2021-08-16 23:40:30|4476.7|4476.1|4476.58|4475.98|4476.7|4476.1|4476.58|4475.98|4
1629157250000|2021-08-16 23:40:50|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|4476.58|4475.98|73
1629157260000|2021-08-16 23:41:00|4476.7|4476.1|4476.58|4475.98|4476.7|4476.1|4476.58|4475.98|13
1629157270000|2021-08-16 23:41:10|4476.7|4476.1|4476.83|4476.23|4476.83|4476.23|4476.7|4476.1|4
1629157280000|2021-08-16 23:41:20|4476.95|4476.35|4476.58|4475.98|4476.95|4476.35|4476.58|4475.98|97
1629157290000|2021-08-16 23:41:30|||||||||1
1629157320000|2021-08-16 23:42:00|4476.7|4476.1|4476.83|4476.23|4476.83|4476.23|4476.58|4475.98|33
1629157340000|2021-08-16 23:42:20|4476.7|4476.1|4476.58|4475.98|4476.7|4476.1|4476.58|4475.98|7
1629157360000|2021-08-16 23:42:40|4476.7|4476.1|4476.83|4476.23|4476.83|4476.23|4476.7|4476.1|14
1629157370000|2021-08-16 23:42:50|||||||||8
1629157380000|2021-08-16 23:43:00|||||||||13
1629157390000|2021-08-16 23:43:10|4476.7|4476.1|4476.58|4475.98|4476.7|4476.1|4476.58|4475.98|9
1629157400000|2021-08-16 23:43:20|4476.7|4476.1|4476.58|4475.98|4476.83|4476.23|4476.58|4475.98|12
1629157410000|2021-08-16 23:43:30|||||||||3
1629157420000|2021-08-16 23:43:40|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|4476.7|4476.1|9
1629157430000|2021-08-16 23:43:50|||||||||2
1629157440000|2021-08-16 23:44:00|||||||||4
1629157450000|2021-08-16 23:44:10|||||||||4
1629157460000|2021-08-16 23:44:20|||||||||10
1629157470000|2021-08-16 23:44:30|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|0
1629157480000|2021-08-16 23:44:40|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|8
1629157490000|2021-08-16 23:44:50|||||||||7
1629157530000|2021-08-16 23:45:30|||||||||11
1629157540000|2021-08-16 23:45:40|||||||||15
1629157550000|2021-08-16 23:45:50|||||||||4
1629157570000|2021-08-16 23:46:10|||||||||19
1629157580000|2021-08-16 23:46:20|4476.7|4476.1|4476.83|4476.23|4476.83|4476.23|4476.7|4476.1|23
1629157590000|2021-08-16 23:46:30|||||||||2
1629157600000|2021-08-16 23:46:40|||||||||12
1629157630000|2021-08-16 23:47:10|4477.08|4476.48|4477.08|4476.48|4477.08|4476.48|4477.08|4476.48|13
1629157640000|2021-08-16 23:47:20|||||||||24
1629157660000|2021-08-16 23:47:40|4476.95|4476.35|4476.83|4476.23|4476.95|4476.35|4476.83|4476.23|15
1629157670000|2021-08-16 23:47:50|||||||||12
1629157680000|2021-08-16 23:48:00|4476.95|4476.35|4476.83|4476.23|4476.95|4476.35|4476.83|4476.23|1
1629157690000|2021-08-16 23:48:10|4477.08|4476.48|4477.08|4476.48|4477.08|4476.48|4477.08|4476.48|2
1629157740000|2021-08-16 23:49:00|4476.95|4476.35|4476.83|4476.23|4476.95|4476.35|4476.83|4476.23|23
1629157750000|2021-08-16 23:49:10|4476.95|4476.35|4477.08|4476.48|4477.08|4476.48|4476.95|4476.35|10
1629157770000|2021-08-16 23:49:30|||||||||18
1629157780000|2021-08-16 23:49:40|||||||||3
1629157800000|2021-08-16 23:50:00|||||||||10
1629157810000|2021-08-16 23:50:10|||||||||8
1629157830000|2021-08-16 23:50:30|4477.2|4476.6|4477.33|4476.73|4477.33|4476.73|4477.2|4476.6|8
1629157850000|2021-08-16 23:50:50|||||||||19
1629157900000|2021-08-16 23:51:40|||||||||6
1629157940000|2021-08-16 23:52:20|||||||||32
1629157980000|2021-08-16 23:53:00|||||||||5
1629157990000|2021-08-16 23:53:10|4477.58|4476.98|4477.58|4476.98|4477.58|4476.98|4477.58|4476.98|31
1629158000000|2021-08-16 23:53:20|||||||||11
1629158010000|2021-08-16 23:53:30|||||||||1
1629158030000|2021-08-16 23:53:50|4477.45|4476.85|4477.33|4476.73|4477.45|4476.85|4477.33|4476.73|34
1629158040000|2021-08-16 23:54:00|||||||||18
1629158050000|2021-08-16 23:54:10|||||||||12
1629158060000|2021-08-16 23:54:20|||||||||11
1629158070000|2021-08-16 23:54:30|4477.2|4476.6|4477.08|4476.48|4477.2|4476.6|4477.08|4476.48|28
1629158110000|2021-08-16 23:55:10|||||||||11
1629158130000|2021-08-16 23:55:30|4477.33|4476.73|4477.33|4476.73|4477.33|4476.73|4477.33|4476.73|16
1629158150000|2021-08-16 23:55:50|4477.2|4476.6|4477.08|4476.48|4477.2|4476.6|4477.08|4476.48|8
1629158160000|2021-08-16 23:56:00|4477.2|4476.6|4477.33|4476.73|4477.33|4476.73|4477.2|4476.6|16
1629158190000|2021-08-16 23:56:30|||||||||9
1629158210000|2021-08-16 23:56:50|4477.2|4476.6|4477.08|4476.48|4477.2|4476.6|4477.08|4476.48|12
1629158230000|2021-08-16 23:57:10|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|17
1629158260000|2021-08-16 23:57:40|4476.58|4475.98|4476.58|4475.98|4476.58|4475.98|4476.58|4475.98|22
1629158270000|2021-08-16 23:57:50|||||||||2
1629158280000|2021-08-16 23:58:00|4476.7|4476.1|4476.58|4475.98|4476.7|4476.1|4476.58|4475.98|54
1629158290000|2021-08-16 23:58:10|4476.33|4475.73|4476.58|4475.98|4476.58|4475.98|4476.33|4475.73|128
1629158310000|2021-08-16 23:58:30|||||||||1
1629158320000|2021-08-16 23:58:40|||||||||49
1629158330000|2021-08-16 23:58:50|4476.45|4475.85|4476.58|4475.98|4476.58|4475.98|4476.33|4475.73|68
1629158340000|2021-08-16 23:59:00|4476.45|4475.85|4476.58|4475.98|4476.58|4475.98|4476.45|4475.85|20
1629158360000|2021-08-16 23:59:20|||||||||2
1629158370000|2021-08-16 23:59:30|||||||||35
1629158380000|2021-08-16 23:59:40|||||||||1
1629158390000|2021-08-16 23:59:50|||||||||8
1629158400000|2021-08-17 00:00:00|4476.33|4475.73|4476.33|4475.73|4476.58|4475.98|4476.33|4475.73|117
1629158410000|2021-08-17 00:00:10|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|61
1629158420000|2021-08-17 00:00:20|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|25
1629158430000|2021-08-17 00:00:30|4475.95|4475.35|4476.08|4475.48|4476.08|4475.48|4475.95|4475.35|15
1629158440000|2021-08-17 00:00:40|4476.33|4475.73|4476.08|4475.48|4476.33|4475.73|4476.08|4475.48|60
1629158450000|2021-08-17 00:00:50|4476.2|4475.6|4476.33|4475.73|4476.33|4475.73|4476.2|4475.6|10
1629158460000|2021-08-17 00:01:00|4476.58|4475.98|4476.58|4475.98|4476.58|4475.98|4476.58|4475.98|33
1629158470000|2021-08-17 00:01:10|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|4476.83|4476.23|23
1629158480000|2021-08-17 00:01:20|4476.58|4475.98|4476.58|4475.98|4476.58|4475.98|4476.58|4475.98|21
1629158500000|2021-08-17 00:01:40|4476.7|4476.1|4476.58|4475.98|4476.83|4476.23|4476.58|4475.98|15
1629158510000|2021-08-17 00:01:50|4476.45|4475.85|4476.08|4475.48|4476.45|4475.85|4476.08|4475.48|101
1629158520000|2021-08-17 00:02:00|4476.33|4475.73|4476.33|4475.73|4476.33|4475.73|4476.33|4475.73|24
1629158530000|2021-08-17 00:02:10|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|99
1629158540000|2021-08-17 00:02:20|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|4475.83|4475.23|124
1629158560000|2021-08-17 00:02:40|||||||||30
1629158570000|2021-08-17 00:02:50|4475.7|4475.1|4475.33|4474.73|4475.7|4475.1|4475.33|4474.73|200
1629158580000|2021-08-17 00:03:00|4475.08|4474.48|4474.83|4474.23|4475.08|4474.48|4474.83|4474.23|78
1629158590000|2021-08-17 00:03:10|4474.7|4474.1|4474.58|4473.98|4474.83|4474.23|4474.58|4473.98|233
1629158600000|2021-08-17 00:03:20|4474.33|4473.73|4474.83|4474.23|4474.83|4474.23|4474.33|4473.73|90
1629158610000|2021-08-17 00:03:30|4475.08|4474.48|4475.08|4474.48|4475.33|4474.73|4475.08|4474.48|79
1629158620000|2021-08-17 00:03:40|4475.2|4474.6|4475.33|4474.73|4475.33|4474.73|4475.08|4474.48|29
1629158630000|2021-08-17 00:03:50|4475.2|4474.6|4475.08|4474.48|4475.2|4474.6|4475.08|4474.48|11
1629158640000|2021-08-17 00:04:00|4475.33|4474.73|4475.33|4474.73|4475.33|4474.73|4475.33|4474.73|17
1629158650000|2021-08-17 00:04:10|4475.58|4474.98|4475.83|4475.23|4475.83|4475.23|4475.58|4474.98|87
1629158660000|2021-08-17 00:04:20|4475.7|4475.1|4476.08|4475.48|4476.08|4475.48|4475.7|4475.1|14
1629158670000|2021-08-17 00:04:30|4475.95|4475.35|4475.83|4475.23|4476.08|4475.48|4475.83|4475.23|31
1629158680000|2021-08-17 00:04:40|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|4476.08|4475.48|25
1629158690000|2021-08-17 00:04:50|4476.2|4475.6|4476.58|4475.98|4476.58|4475.98|4476.2|4475.6|44
1629158700000|2021-08-17 00:05:00|4476.45|4475.85|4475.83|4475.23|4476.58|4475.98|4475.83|4475.23|77
1629158710000|2021-08-17 00:05:10|4475.58|4474.98|4475.58|4474.98|4475.83|4475.23|4475.58|4474.98|39
1629158720000|2021-08-17 00:05:20|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|4
1629158730000|2021-08-17 00:05:30|4475.33|4474.73|4475.33|4474.73|4475.58|4474.98|4475.33|4474.73|11
1629158740000|2021-08-17 00:05:40|4475.45|4474.85|4475.33|4474.73|4475.45|4474.85|4475.33|4474.73|7
1629158750000|2021-08-17 00:05:50|4475.08|4474.48|4475.08|4474.48|4475.08|4474.48|4475.08|4474.48|0
1629158760000|2021-08-17 00:06:00|4475.33|4474.73|4475.58|4474.98|4475.58|4474.98|4475.33|4474.73|29
1629158770000|2021-08-17 00:06:10|4475.83|4475.23|4475.58|4474.98|4475.83|4475.23|4475.58|4474.98|32
1629158780000|2021-08-17 00:06:20|4475.33|4474.73|4475.58|4474.98|4475.58|4474.98|4475.2|4474.6|50
1629158790000|2021-08-17 00:06:30|||||||||1
1629158810000|2021-08-17 00:06:50|4475.45|4474.85|4475.58|4474.98|4475.58|4474.98|4475.45|4474.85|19
1629158820000|2021-08-17 00:07:00|||||||||14
1629158830000|2021-08-17 00:07:10|4475.33|4474.73|4475.33|4474.73|4475.33|4474.73|4475.33|4474.73|12
1629158840000|2021-08-17 00:07:20|4475.2|4474.6|4475.33|4474.73|4475.33|4474.73|4475.2|4474.6|16
1629158850000|2021-08-17 00:07:30|4475.08|4474.48|4475.2|4474.6|4475.2|4474.6|4475.08|4474.48|13
1629158860000|2021-08-17 00:07:40|4475.33|4474.73|4475.08|4474.48|4475.33|4474.73|4475.08|4474.48|18
1629158870000|2021-08-17 00:07:50|4475.33|4474.73|4475.08|4474.48|4475.33|4474.73|4475.08|4474.48|32
1629158880000|2021-08-17 00:08:00|||||||||12
1629158890000|2021-08-17 00:08:10|4475.33|4474.73|4475.08|4474.48|4475.33|4474.73|4475.08|4474.48|27
1629158900000|2021-08-17 00:08:20|4475.2|4474.6|4475.08|4474.48|4475.2|4474.6|4475.08|4474.48|41
1629158910000|2021-08-17 00:08:30|4475.2|4474.6|4475.2|4474.6|4475.33|4474.73|4475.08|4474.48|23
1629158920000|2021-08-17 00:08:40|4475.08|4474.48|4475.08|4474.48|4475.33|4474.73|4475.08|4474.48|18
1629158930000|2021-08-17 00:08:50|4474.95|4474.35|4474.95|4474.35|4475.08|4474.48|4474.83|4474.23|37
1629158940000|2021-08-17 00:09:00|4475.08|4474.48|4475.08|4474.48|4475.08|4474.48|4475.08|4474.48|0
1629158950000|2021-08-17 00:09:10|4474.95|4474.35|4474.83|4474.23|4474.95|4474.35|4474.83|4474.23|29
1629158960000|2021-08-17 00:09:20|4474.95|4474.35|4474.83|4474.23|4474.95|4474.35|4474.83|4474.23|23
1629158970000|2021-08-17 00:09:30|4474.95|4474.35|4474.83|4474.23|4475.08|4474.48|4474.83|4474.23|37
1629158980000|2021-08-17 00:09:40|4475.08|4474.48|4475.08|4474.48|4475.08|4474.48|4475.08|4474.48|32
1629158990000|2021-08-17 00:09:50|4474.95|4474.35|4475.08|4474.48|4475.08|4474.48|4474.83|4474.23|5
1629159000000|2021-08-17 00:10:00|4474.83|4474.23|4475.08|4474.48|4475.08|4474.48|4474.83|4474.23|32
1629159010000|2021-08-17 00:10:10|4474.83|4474.23|4474.83|4474.23|4474.83|4474.23|4474.83|4474.23|12
1629159020000|2021-08-17 00:10:20|4474.58|4473.98|4474.33|4473.73|4474.58|4473.98|4474.33|4473.73|114
1629159030000|2021-08-17 00:10:30|4474.45|4473.85|4474.58|4473.98|4474.58|4473.98|4474.33|4473.73|21
1629159040000|2021-08-17 00:10:40|4474.45|4473.85|4474.58|4473.98|4474.58|4473.98|4474.45|4473.85|10
1629159050000|2021-08-17 00:10:50|4474.7|4474.1|4474.7|4474.1|4474.7|4474.1|4474.58|4473.98|16
1629159060000|2021-08-17 00:11:00|4474.83|4474.23|4474.58|4473.98|4474.83|4474.23|4474.58|4473.98|30
1629159080000|2021-08-17 00:11:20|4474.45|4473.85|4474.33|4473.73|4474.45|4473.85|4474.33|4473.73|17
1629159090000|2021-08-17 00:11:30|4474.45|4473.85|4474.58|4473.98|4474.58|4473.98|4474.33|4473.73|14
1629159100000|2021-08-17 00:11:40|4474.45|4473.85|4474.33|4473.73|4474.45|4473.85|4474.33|4473.73|8
1629159110000|2021-08-17 00:11:50|||||||||5
1629159120000|2021-08-17 00:12:00|4474.2|4473.6|4474.33|4473.73|4474.33|4473.73|4474.08|4473.48|67
1629159130000|2021-08-17 00:12:10|4474.2|4473.6|4474.33|4473.73|4474.33|4473.73|4474.2|4473.6|18
1629159140000|2021-08-17 00:12:20|||||||||1
1629159150000|2021-08-17 00:12:30|4474.08|4473.48|4474.08|4473.48|4474.08|4473.48|4474.08|4473.48|52
1629159160000|2021-08-17 00:12:40|||||||||8
1629159170000|2021-08-17 00:12:50|4474.33|4473.73|4474.08|4473.48|4474.33|4473.73|4474.08|4473.48|89
1629159180000|2021-08-17 00:13:00|4473.95|4473.35|4474.08|4473.48|4474.08|4473.48|4473.95|4473.35|35
1629159200000|2021-08-17 00:13:20|4474.33|4473.73|4474.33|4473.73|4474.33|4473.73|4474.33|4473.73|28
1629159210000|2021-08-17 00:13:30|4474.2|4473.6|4474.08|4473.48|4474.2|4473.6|4474.08|4473.48|29
1629159220000|2021-08-17 00:13:40|||||||||12
1629159230000|2021-08-17 00:13:50|||||||||17
1629159240000|2021-08-17 00:14:00|4473.95|4473.35|4473.83|4473.23|4474.08|4473.48|4473.83|4473.23|12
1629159250000|2021-08-17 00:14:10|4474.08|4473.48|4473.83|4473.23|4474.08|4473.48|4473.83|4473.23|150
1629159260000|2021-08-17 00:14:20|4473.95|4473.35|4473.83|4473.23|4474.08|4473.48|4473.83|4473.23|56
1629159270000|2021-08-17 00:14:30|4474.08|4473.48|4474.08|4473.48|4474.08|4473.48|4474.08|4473.48|42
1629159290000|2021-08-17 00:14:50|4474.33|4473.73|4474.33|4473.73|4474.33|4473.73|4474.33|4473.73|52
1629159300000|2021-08-17 00:15:00|4474.2|4473.6|4474.08|4473.48|4474.33|4473.73|4474.08|4473.48|77
1629159310000|2021-08-17 00:15:10|||||||||39
1629159320000|2021-08-17 00:15:20|||||||||98
1629159330000|2021-08-17 00:15:30|4474.33|4473.73|4474.08|4473.48|4474.33|4473.73|4474.08|4473.48|55
1629159340000|2021-08-17 00:15:40|4474.33|4473.73|4474.33|4473.73|4474.33|4473.73|4474.33|4473.73|28
1629159350000|2021-08-17 00:15:50|||||||||12
1629159360000|2021-08-17 00:16:00|||||||||15
1629159370000|2021-08-17 00:16:10|||||||||4
1629159380000|2021-08-17 00:16:20|4474.45|4473.85|4474.58|4473.98|4474.58|4473.98|4474.33|4473.73|64
1629159390000|2021-08-17 00:16:30|4474.45|4473.85|4474.33|4473.73|4474.58|4473.98|4474.33|4473.73|9
1629159400000|2021-08-17 00:16:40|||||||||42
1629159410000|2021-08-17 00:16:50|||||||||8
1629159420000|2021-08-17 00:17:00|||||||||15
1629159430000|2021-08-17 00:17:10|4474.2|4473.6|4474.33|4473.73|4474.33|4473.73|4474.08|4473.48|11
1629159440000|2021-08-17 00:17:20|4474.58|4473.98|4474.58|4473.98|4474.58|4473.98|4474.45|4473.85|52
1629159450000|2021-08-17 00:17:30|||||||||9
1629159460000|2021-08-17 00:17:40|4474.33|4473.73|4474.33|4473.73|4474.33|4473.73|4474.33|4473.73|8
1629159470000|2021-08-17 00:17:50|||||||||7
1629159480000|2021-08-17 00:18:00|4474.2|4473.6|4474.33|4473.73|4474.33|4473.73|4474.08|4473.48|42
1629159490000|2021-08-17 00:18:10|4474.45|4473.85|4474.58|4473.98|4474.58|4473.98|4474.33|4473.73|24
1629159500000|2021-08-17 00:18:20|4474.45|4473.85|4474.58|4473.98|4474.58|4473.98|4474.33|4473.73|12
1629159510000|2021-08-17 00:18:30|||||||||28
1629159520000|2021-08-17 00:18:40|||||||||16
1629159530000|2021-08-17 00:18:50|4474.7|4474.1|4474.83|4474.23|4474.83|4474.23|4474.7|4474.1|33
1629159540000|2021-08-17 00:19:00|4474.7|4474.1|4474.83|4474.23|4474.83|4474.23|4474.58|4473.98|23
1629159550000|2021-08-17 00:19:10|4474.7|4474.1|4474.58|4473.98|4474.83|4474.23|4474.58|4473.98|3
1629159590000|2021-08-17 00:19:50|||||||||19
1629159600000|2021-08-17 00:20:00|4474.83|4474.23|4474.58|4473.98|4474.83|4474.23|4474.58|4473.98|41
1629159610000|2021-08-17 00:20:10|4474.45|4473.85|4474.58|4473.98|4474.58|4473.98|4474.45|4473.85|20
1629159620000|2021-08-17 00:20:20|4474.45|4473.85|4474.33|4473.73|4474.45|4473.85|4474.33|4473.73|5
1629159630000|2021-08-17 00:20:30|||||||||4
1629159650000|2021-08-17 00:20:50|4474.2|4473.6|4474.33|4473.73|4474.33|4473.73|4474.08|4473.48|57
1629159660000|2021-08-17 00:21:00|4474.2|4473.6|4474.33|4473.73|4474.33|4473.73|4474.2|4473.6|55
1629159680000|2021-08-17 00:21:20|4474.45|4473.85|4474.58|4473.98|4474.58|4473.98|4474.45|4473.85|40
1629159690000|2021-08-17 00:21:30|4474.45|4473.85|4474.33|4473.73|4474.58|4473.98|4474.2|4473.6|29
1629159700000|2021-08-17 00:21:40|4474.2|4473.6|4474.33|4473.73|4474.33|4473.73|4474.2|4473.6|0
1629159710000|2021-08-17 00:21:50|||||||||4
1629159720000|2021-08-17 00:22:00|4474.58|4473.98|4474.33|4473.73|4474.58|4473.98|4474.33|4473.73|41
1629159760000|2021-08-17 00:22:40|||||||||31
1629159770000|2021-08-17 00:22:50|4474.58|4473.98|4474.58|4473.98|4474.58|4473.98|4474.58|4473.98|36
1629159780000|2021-08-17 00:23:00|||||||||12
1629159790000|2021-08-17 00:23:10|4474.45|4473.85|4474.58|4473.98|4474.58|4473.98|4474.33|4473.73|18
1629159800000|2021-08-17 00:23:20|4474.45|4473.85|4474.58|4473.98|4474.58|4473.98|4474.45|4473.85|6
1629159810000|2021-08-17 00:23:30|4474.45|4473.85|4474.33|4473.73|4474.45|4473.85|4474.33|4473.73|9
1629159820000|2021-08-17 00:23:40|4474.08|4473.48|4474.08|4473.48|4474.33|4473.73|4474.08|4473.48|35
1629159830000|2021-08-17 00:23:50|4474.2|4473.6|4474.2|4473.6|4474.2|4473.6|4474.08|4473.48|16
1629159840000|2021-08-17 00:24:00|4474.08|4473.48|4474.08|4473.48|4474.2|4473.6|4474.08|4473.48|12
1629159850000|2021-08-17 00:24:10|4474.2|4473.6|4474.08|4473.48|4474.33|4473.73|4474.08|4473.48|18
1629159880000|2021-08-17 00:24:40|||||||||2
1629159890000|2021-08-17 00:24:50|4473.95|4473.35|4473.83|4473.23|4474.08|4473.48|4473.83|4473.23|45
1629159900000|2021-08-17 00:25:00|4473.95|4473.35|4473.83|4473.23|4474.08|4473.48|4473.83|4473.23|29
1629159910000|2021-08-17 00:25:10|||||||||31
1629159920000|2021-08-17 00:25:20|4473.95|4473.35|4473.83|4473.23|4473.95|4473.35|4473.83|4473.23|38
1629159930000|2021-08-17 00:25:30|||||||||1
1629159960000|2021-08-17 00:26:00|4473.58|4472.98|4473.33|4472.73|4473.58|4472.98|4473.33|4472.73|235
1629159970000|2021-08-17 00:26:10|4473.45|4472.85|4473.58|4472.98|4473.58|4472.98|4473.45|4472.85|78
1629159980000|2021-08-17 00:26:20|4473.45|4472.85|4473.58|4472.98|4473.58|4472.98|4473.33|4472.73|19
1629159990000|2021-08-17 00:26:30|4473.45|4472.85|4473.33|4472.73|4473.45|4472.85|4473.33|4472.73|10
1629160000000|2021-08-17 00:26:40|4473.45|4472.85|4473.33|4472.73|4473.45|4472.85|4473.33|4472.73|33
1629160010000|2021-08-17 00:26:50|4473.2|4472.6|4473.33|4472.73|4473.33|4472.73|4473.08|4472.48|68
1629160020000|2021-08-17 00:27:00|4473.2|4472.6|4473.08|4472.48|4473.33|4472.73|4473.08|4472.48|18
1629160030000|2021-08-17 00:27:10|4472.83|4472.23|4472.58|4471.98|4472.83|4472.23|4472.58|4471.98|191
1629160040000|2021-08-17 00:27:20|4472.33|4471.73|4472.08|4471.48|4472.58|4471.98|4472.08|4471.48|426
1629160050000|2021-08-17 00:27:30|4472.33|4471.73|4472.33|4471.73|4472.33|4471.73|4472.08|4471.48|77
1629160060000|2021-08-17 00:27:40|4472.2|4471.6|4472.33|4471.73|4472.33|4471.73|4472.08|4471.48|35
1629160070000|2021-08-17 00:27:50|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|32
1629160080000|2021-08-17 00:28:00|4471.95|4471.35|4472.08|4471.48|4472.33|4471.73|4471.83|4471.23|127
1629160090000|2021-08-17 00:28:10|4472.33|4471.73|4472.33|4471.73|4472.33|4471.73|4472.33|4471.73|34
1629160100000|2021-08-17 00:28:20|4472.2|4471.6|4472.33|4471.73|4472.33|4471.73|4472.08|4471.48|13
1629160110000|2021-08-17 00:28:30|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|4471.95|4471.35|78
1629160120000|2021-08-17 00:28:40|4472.33|4471.73|4472.08|4471.48|4472.33|4471.73|4472.08|4471.48|27
1629160140000|2021-08-17 00:29:00|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|33
1629160150000|2021-08-17 00:29:10|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|28
1629160160000|2021-08-17 00:29:20|4471.95|4471.35|4471.83|4471.23|4471.95|4471.35|4471.83|4471.23|12
1629160170000|2021-08-17 00:29:30|||||||||4
1629160180000|2021-08-17 00:29:40|||||||||2
1629160190000|2021-08-17 00:29:50|4472.08|4471.48|4472.08|4471.48|4472.33|4471.73|4471.95|4471.35|89
1629160200000|2021-08-17 00:30:00|||||||||26
1629160210000|2021-08-17 00:30:10|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|23
1629160220000|2021-08-17 00:30:20|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.7|4471.1|130
1629160230000|2021-08-17 00:30:30|4471.7|4471.1|4471.58|4470.98|4471.7|4471.1|4471.58|4470.98|46
1629160250000|2021-08-17 00:30:50|||||||||68
1629160260000|2021-08-17 00:31:00|4471.83|4471.23|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|43
1629160270000|2021-08-17 00:31:10|4471.83|4471.23|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|19
1629160280000|2021-08-17 00:31:20|||||||||6
1629160290000|2021-08-17 00:31:30|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|46
1629160300000|2021-08-17 00:31:40|4472.2|4471.6|4472.33|4471.73|4472.33|4471.73|4472.08|4471.48|22
1629160310000|2021-08-17 00:31:50|4472.45|4471.85|4472.33|4471.73|4472.58|4471.98|4472.33|4471.73|63
1629160320000|2021-08-17 00:32:00|4472.08|4471.48|4472.08|4471.48|4472.2|4471.6|4472.08|4471.48|68
1629160350000|2021-08-17 00:32:30|4472.33|4471.73|4472.08|4471.48|4472.33|4471.73|4472.08|4471.48|43
1629160360000|2021-08-17 00:32:40|4472.2|4471.6|4472.08|4471.48|4472.2|4471.6|4472.08|4471.48|30
1629160370000|2021-08-17 00:32:50|||||||||2
1629160380000|2021-08-17 00:33:00|||||||||22
1629160390000|2021-08-17 00:33:10|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|20
1629160400000|2021-08-17 00:33:20|||||||||1
1629160410000|2021-08-17 00:33:30|||||||||26
1629160420000|2021-08-17 00:33:40|||||||||6
1629160430000|2021-08-17 00:33:50|4472.2|4471.6|4472.08|4471.48|4472.33|4471.73|4472.08|4471.48|28
1629160450000|2021-08-17 00:34:10|4472.2|4471.6|4472.33|4471.73|4472.33|4471.73|4472.2|4471.6|9
1629160460000|2021-08-17 00:34:20|||||||||1
1629160470000|2021-08-17 00:34:30|4472.45|4471.85|4472.58|4471.98|4472.58|4471.98|4472.33|4471.73|13
1629160480000|2021-08-17 00:34:40|4472.7|4472.1|4472.58|4471.98|4472.83|4472.23|4472.58|4471.98|36
1629160490000|2021-08-17 00:34:50|||||||||2
1629160500000|2021-08-17 00:35:00|4472.45|4471.85|4472.58|4471.98|4472.58|4471.98|4472.33|4471.73|23
1629160520000|2021-08-17 00:35:20|4472.7|4472.1|4472.83|4472.23|4472.83|4472.23|4472.58|4471.98|9
1629160530000|2021-08-17 00:35:30|4472.7|4472.1|4472.58|4471.98|4472.7|4472.1|4472.58|4471.98|14
1629160540000|2021-08-17 00:35:40|4472.83|4472.23|4472.58|4471.98|4472.83|4472.23|4472.58|4471.98|45
1629160550000|2021-08-17 00:35:50|||||||||5
1629160560000|2021-08-17 00:36:00|4472.7|4472.1|4472.58|4471.98|4472.7|4472.1|4472.58|4471.98|30
1629160610000|2021-08-17 00:36:50|||||||||1
1629160620000|2021-08-17 00:37:00|||||||||23
1629160630000|2021-08-17 00:37:10|||||||||2
1629160640000|2021-08-17 00:37:20|4472.33|4471.73|4472.33|4471.73|4472.33|4471.73|4472.33|4471.73|17
1629160650000|2021-08-17 00:37:30|||||||||3
1629160660000|2021-08-17 00:37:40|4472.2|4471.6|4472.08|4471.48|4472.2|4471.6|4472.08|4471.48|25
1629160670000|2021-08-17 00:37:50|4472.2|4471.6|4472.33|4471.73|4472.33|4471.73|4472.08|4471.48|0
1629160680000|2021-08-17 00:38:00|4472.2|4471.6|4472.08|4471.48|4472.2|4471.6|4472.08|4471.48|5
1629160690000|2021-08-17 00:38:10|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|41
1629160700000|2021-08-17 00:38:20|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|23
1629160710000|2021-08-17 00:38:30|4471.95|4471.35|4471.83|4471.23|4472.08|4471.48|4471.83|4471.23|4
1629160720000|2021-08-17 00:38:40|4471.95|4471.35|4471.95|4471.35|4472.08|4471.48|4471.83|4471.23|17
1629160730000|2021-08-17 00:38:50|4471.83|4471.23|4471.83|4471.23|4472.08|4471.48|4471.83|4471.23|6
1629160740000|2021-08-17 00:39:00|||||||||5
1629160750000|2021-08-17 00:39:10|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.95|4471.35|15
1629160760000|2021-08-17 00:39:20|4471.95|4471.35|4471.83|4471.23|4471.95|4471.35|4471.83|4471.23|4
1629160770000|2021-08-17 00:39:30|||||||||2
1629160780000|2021-08-17 00:39:40|||||||||5
1629160800000|2021-08-17 00:40:00|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.95|4471.35|44
1629160810000|2021-08-17 00:40:10|||||||||16
1629160820000|2021-08-17 00:40:20|4472.2|4471.6|4472.08|4471.48|4472.2|4471.6|4472.08|4471.48|11
1629160830000|2021-08-17 00:40:30|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.95|4471.35|28
1629160850000|2021-08-17 00:40:50|||||||||3
1629160860000|2021-08-17 00:41:00|||||||||1
1629160870000|2021-08-17 00:41:10|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|52
1629160880000|2021-08-17 00:41:20|4471.7|4471.1|4471.58|4470.98|4471.7|4471.1|4471.58|4470.98|87
1629160890000|2021-08-17 00:41:30|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.7|4471.1|12
1629160900000|2021-08-17 00:41:40|||||||||6
1629160910000|2021-08-17 00:41:50|4471.7|4471.1|4471.58|4470.98|4471.7|4471.1|4471.58|4470.98|15
1629160920000|2021-08-17 00:42:00|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|85
1629160930000|2021-08-17 00:42:10|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|50
1629160940000|2021-08-17 00:42:20|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.7|4471.1|6
1629160960000|2021-08-17 00:42:40|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.58|4470.98|35
1629160970000|2021-08-17 00:42:50|4471.95|4471.35|4471.83|4471.23|4471.95|4471.35|4471.83|4471.23|13
1629160980000|2021-08-17 00:43:00|4472.08|4471.48|4471.83|4471.23|4472.08|4471.48|4471.83|4471.23|13
1629160990000|2021-08-17 00:43:10|4471.95|4471.35|4471.83|4471.23|4472.08|4471.48|4471.83|4471.23|16
1629161010000|2021-08-17 00:43:30|||||||||2
1629161020000|2021-08-17 00:43:40|4471.7|4471.1|4471.58|4470.98|4471.7|4471.1|4471.58|4470.98|47
1629161030000|2021-08-17 00:43:50|4471.45|4470.85|4471.33|4470.73|4471.45|4470.85|4471.33|4470.73|19
1629161040000|2021-08-17 00:44:00|4471.2|4470.6|4471.08|4470.48|4471.2|4470.6|4471.08|4470.48|73
1629161050000|2021-08-17 00:44:10|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|43
1629161060000|2021-08-17 00:44:20|||||||||1
1629161070000|2021-08-17 00:44:30|||||||||14
1629161080000|2021-08-17 00:44:40|4471.2|4470.6|4471.08|4470.48|4471.33|4470.73|4471.08|4470.48|50
1629161090000|2021-08-17 00:44:50|4470.95|4470.35|4470.83|4470.23|4470.95|4470.35|4470.83|4470.23|73
1629161100000|2021-08-17 00:45:00|4470.95|4470.35|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|32
1629161110000|2021-08-17 00:45:10|4470.95|4470.35|4471.08|4470.48|4471.08|4470.48|4470.95|4470.35|24
1629161120000|2021-08-17 00:45:20|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|25
1629161130000|2021-08-17 00:45:30|4471.08|4470.48|4471.33|4470.73|4471.33|4470.73|4471.08|4470.48|20
1629161140000|2021-08-17 00:45:40|4471.2|4470.6|4471.2|4470.6|4471.33|4470.73|4471.08|4470.48|15
1629161150000|2021-08-17 00:45:50|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|4471.08|4470.48|6
1629161160000|2021-08-17 00:46:00|||||||||10
1629161170000|2021-08-17 00:46:10|||||||||2
1629161180000|2021-08-17 00:46:20|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.08|4470.48|126
1629161190000|2021-08-17 00:46:30|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|13
1629161200000|2021-08-17 00:46:40|4471.45|4470.85|4471.33|4470.73|4471.58|4470.98|4471.33|4470.73|21
1629161210000|2021-08-17 00:46:50|4471.45|4470.85|4471.58|4470.98|4471.58|4470.98|4471.45|4470.85|9
1629161220000|2021-08-17 00:47:00|||||||||48
1629161240000|2021-08-17 00:47:20|4471.83|4471.23|4471.58|4470.98|4471.83|4471.23|4471.58|4470.98|32
1629161250000|2021-08-17 00:47:30|4471.7|4471.1|4471.58|4470.98|4471.7|4471.1|4471.58|4470.98|6
1629161260000|2021-08-17 00:47:40|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.7|4471.1|6
1629161270000|2021-08-17 00:47:50|||||||||1
1629161280000|2021-08-17 00:48:00|||||||||8
1629161290000|2021-08-17 00:48:10|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|35
1629161300000|2021-08-17 00:48:20|4472.33|4471.73|4472.33|4471.73|4472.33|4471.73|4472.2|4471.6|28
1629161310000|2021-08-17 00:48:30|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|22
1629161320000|2021-08-17 00:48:40|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|36
1629161330000|2021-08-17 00:48:50|||||||||18
1629161340000|2021-08-17 00:49:00|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|78
1629161350000|2021-08-17 00:49:10|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|22
1629161390000|2021-08-17 00:49:50|4472.33|4471.73|4472.33|4471.73|4472.33|4471.73|4472.33|4471.73|62
1629161400000|2021-08-17 00:50:00|||||||||20
1629161410000|2021-08-17 00:50:10|||||||||6
1629161420000|2021-08-17 00:50:20|||||||||3
1629161430000|2021-08-17 00:50:30|4472.2|4471.6|4472.08|4471.48|4472.2|4471.6|4472.08|4471.48|15
1629161440000|2021-08-17 00:50:40|4472.2|4471.6|4472.08|4471.48|4472.33|4471.73|4472.08|4471.48|18
1629161450000|2021-08-17 00:50:50|||||||||22
1629161460000|2021-08-17 00:51:00|||||||||15
1629161470000|2021-08-17 00:51:10|4472.33|4471.73|4472.33|4471.73|4472.33|4471.73|4472.33|4471.73|65
1629161490000|2021-08-17 00:51:30|4472.2|4471.6|4472.33|4471.73|4472.33|4471.73|4472.2|4471.6|27
1629161500000|2021-08-17 00:51:40|||||||||8
1629161510000|2021-08-17 00:51:50|||||||||17
1629161550000|2021-08-17 00:52:30|||||||||12
1629161560000|2021-08-17 00:52:40|||||||||35
1629161570000|2021-08-17 00:52:50|4472.45|4471.85|4472.58|4471.98|4472.58|4471.98|4472.45|4471.85|24
1629161580000|2021-08-17 00:53:00|4472.45|4471.85|4472.58|4471.98|4472.58|4471.98|4472.45|4471.85|29
1629161590000|2021-08-17 00:53:10|4472.33|4471.73|4472.33|4471.73|4472.33|4471.73|4472.33|4471.73|12
1629161600000|2021-08-17 00:53:20|||||||||1
1629161610000|2021-08-17 00:53:30|||||||||12
1629161630000|2021-08-17 00:53:50|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|61
1629161640000|2021-08-17 00:54:00|||||||||3
1629161660000|2021-08-17 00:54:20|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|17
1629161670000|2021-08-17 00:54:30|||||||||29
1629161680000|2021-08-17 00:54:40|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.7|4471.1|12
1629161690000|2021-08-17 00:54:50|4471.58|4470.98|4471.83|4471.23|4471.83|4471.23|4471.58|4470.98|15
1629161700000|2021-08-17 00:55:00|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.7|4471.1|8
1629161710000|2021-08-17 00:55:10|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.7|4471.1|4
1629161730000|2021-08-17 00:55:30|4471.7|4471.1|4471.58|4470.98|4471.83|4471.23|4471.58|4470.98|18
1629161740000|2021-08-17 00:55:40|4471.45|4470.85|4471.33|4470.73|4471.45|4470.85|4471.33|4470.73|63
1629161750000|2021-08-17 00:55:50|4471.45|4470.85|4471.33|4470.73|4471.58|4470.98|4471.33|4470.73|49
1629161760000|2021-08-17 00:56:00|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|26
1629161770000|2021-08-17 00:56:10|||||||||5
1629161780000|2021-08-17 00:56:20|4471.45|4470.85|4471.33|4470.73|4471.45|4470.85|4471.33|4470.73|5
1629161790000|2021-08-17 00:56:30|4471.45|4470.85|4471.58|4470.98|4471.58|4470.98|4471.33|4470.73|21
1629161800000|2021-08-17 00:56:40|||||||||31
1629161820000|2021-08-17 00:57:00|4471.45|4470.85|4471.58|4470.98|4471.58|4470.98|4471.45|4470.85|42
1629161830000|2021-08-17 00:57:10|4471.45|4470.85|4471.58|4470.98|4471.58|4470.98|4471.45|4470.85|25
1629161840000|2021-08-17 00:57:20|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|3
1629161850000|2021-08-17 00:57:30|4471.45|4470.85|4471.45|4470.85|4471.58|4470.98|4471.33|4470.73|18
1629161860000|2021-08-17 00:57:40|4471.33|4470.73|4471.58|4470.98|4471.58|4470.98|4471.33|4470.73|3
1629161870000|2021-08-17 00:57:50|4471.45|4470.85|4471.58|4470.98|4471.58|4470.98|4471.45|4470.85|5
1629161880000|2021-08-17 00:58:00|4471.45|4470.85|4471.58|4470.98|4471.58|4470.98|4471.33|4470.73|40
1629161890000|2021-08-17 00:58:10|4471.45|4470.85|4471.58|4470.98|4471.58|4470.98|4471.45|4470.85|13
1629161900000|2021-08-17 00:58:20|4471.7|4471.1|4471.7|4471.1|4471.83|4471.23|4471.7|4471.1|45
1629161910000|2021-08-17 00:58:30|4471.83|4471.23|4471.95|4471.35|4471.95|4471.35|4471.83|4471.23|44
1629161920000|2021-08-17 00:58:40|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|24
1629161930000|2021-08-17 00:58:50|||||||||3
1629161940000|2021-08-17 00:59:00|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.95|4471.35|15
1629161950000|2021-08-17 00:59:10|4472.2|4471.6|4472.08|4471.48|4472.2|4471.6|4472.08|4471.48|8
1629161960000|2021-08-17 00:59:20|4472.2|4471.6|4472.08|4471.48|4472.2|4471.6|4472.08|4471.48|4
1629161970000|2021-08-17 00:59:30|||||||||1
1629161980000|2021-08-17 00:59:40|||||||||1
1629161990000|2021-08-17 00:59:50|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|33
1629162000000|2021-08-17 01:00:00|4472.2|4471.6|4471.83|4471.23|4472.33|4471.73|4471.83|4471.23|66
1629162010000|2021-08-17 01:00:10|4472.08|4471.48|4471.83|4471.23|4472.08|4471.48|4471.83|4471.23|6
1629162020000|2021-08-17 01:00:20|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|5
1629162050000|2021-08-17 01:00:50|||||||||2
1629162070000|2021-08-17 01:01:10|||||||||40
1629162080000|2021-08-17 01:01:20|4472.33|4471.73|4472.33|4471.73|4472.33|4471.73|4472.2|4471.6|30
1629162090000|2021-08-17 01:01:30|4472.2|4471.6|4472.08|4471.48|4472.2|4471.6|4472.08|4471.48|8
1629162100000|2021-08-17 01:01:40|4472.2|4471.6|4472.33|4471.73|4472.33|4471.73|4472.08|4471.48|11
1629162110000|2021-08-17 01:01:50|4472.2|4471.6|4472.08|4471.48|4472.2|4471.6|4472.08|4471.48|6
1629162130000|2021-08-17 01:02:10|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|40
1629162140000|2021-08-17 01:02:20|4471.83|4471.23|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|24
1629162150000|2021-08-17 01:02:30|||||||||4
1629162170000|2021-08-17 01:02:50|||||||||16
1629162190000|2021-08-17 01:03:10|||||||||4
1629162200000|2021-08-17 01:03:20|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.95|4471.35|19
1629162210000|2021-08-17 01:03:30|||||||||22
1629162220000|2021-08-17 01:03:40|4471.95|4471.35|4471.95|4471.35|4471.95|4471.35|4471.83|4471.23|12
1629162230000|2021-08-17 01:03:50|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|8
1629162250000|2021-08-17 01:04:10|||||||||5
1629162260000|2021-08-17 01:04:20|||||||||1
1629162270000|2021-08-17 01:04:30|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.7|4471.1|21
1629162280000|2021-08-17 01:04:40|4471.7|4471.1|4471.58|4470.98|4471.83|4471.23|4471.58|4470.98|10
1629162290000|2021-08-17 01:04:50|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|15
1629162300000|2021-08-17 01:05:00|||||||||2
1629162310000|2021-08-17 01:05:10|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.95|4471.35|28
1629162330000|2021-08-17 01:05:30|4471.95|4471.35|4471.83|4471.23|4471.95|4471.35|4471.83|4471.23|7
1629162350000|2021-08-17 01:05:50|4471.7|4471.1|4471.58|4470.98|4471.7|4471.1|4471.58|4470.98|7
1629162370000|2021-08-17 01:06:10|4471.7|4471.1|4471.58|4470.98|4471.83|4471.23|4471.58|4470.98|14
1629162380000|2021-08-17 01:06:20|4471.7|4471.1|4471.7|4471.1|4471.83|4471.23|4471.7|4471.1|8
1629162390000|2021-08-17 01:06:30|4471.83|4471.23|4471.58|4470.98|4471.83|4471.23|4471.58|4470.98|1
1629162410000|2021-08-17 01:06:50|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.7|4471.1|6
1629162420000|2021-08-17 01:07:00|4471.7|4471.1|4471.58|4470.98|4471.83|4471.23|4471.58|4470.98|8
1629162440000|2021-08-17 01:07:20|4471.7|4471.1|4471.58|4470.98|4471.83|4471.23|4471.58|4470.98|8
1629162450000|2021-08-17 01:07:30|4471.7|4471.1|4471.58|4470.98|4471.7|4471.1|4471.58|4470.98|5
1629162460000|2021-08-17 01:07:40|4471.7|4471.1|4471.58|4470.98|4471.7|4471.1|4471.58|4470.98|6
1629162470000|2021-08-17 01:07:50|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.7|4471.1|6
1629162480000|2021-08-17 01:08:00|||||||||2
1629162490000|2021-08-17 01:08:10|4471.7|4471.1|4471.7|4471.1|4471.83|4471.23|4471.58|4470.98|29
1629162500000|2021-08-17 01:08:20|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|4
1629162510000|2021-08-17 01:08:30|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.58|4470.98|19
1629162540000|2021-08-17 01:09:00|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.58|4470.98|25
1629162560000|2021-08-17 01:09:20|||||||||2
1629162570000|2021-08-17 01:09:30|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|47
1629162580000|2021-08-17 01:09:40|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.95|4471.35|3
1629162600000|2021-08-17 01:10:00|4472.33|4471.73|4472.08|4471.48|4472.33|4471.73|4472.08|4471.48|15
1629162610000|2021-08-17 01:10:10|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|60
1629162620000|2021-08-17 01:10:20|||||||||28
1629162630000|2021-08-17 01:10:30|||||||||2
1629162640000|2021-08-17 01:10:40|||||||||5
1629162650000|2021-08-17 01:10:50|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|41
1629162660000|2021-08-17 01:11:00|4471.95|4471.35|4471.83|4471.23|4471.95|4471.35|4471.83|4471.23|7
1629162680000|2021-08-17 01:11:20|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.58|4470.98|55
1629162690000|2021-08-17 01:11:30|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|18
1629162700000|2021-08-17 01:11:40|||||||||1
1629162720000|2021-08-17 01:12:00|||||||||9
1629162730000|2021-08-17 01:12:10|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|46
1629162750000|2021-08-17 01:12:30|||||||||5
1629162760000|2021-08-17 01:12:40|4471.58|4470.98|4471.33|4470.73|4471.58|4470.98|4471.33|4470.73|25
1629162770000|2021-08-17 01:12:50|||||||||8
1629162790000|2021-08-17 01:13:10|||||||||9
1629162800000|2021-08-17 01:13:20|||||||||21
1629162810000|2021-08-17 01:13:30|||||||||11
1629162830000|2021-08-17 01:13:50|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|35
1629162840000|2021-08-17 01:14:00|||||||||8
1629162850000|2021-08-17 01:14:10|||||||||7
1629162860000|2021-08-17 01:14:20|||||||||1
1629162890000|2021-08-17 01:14:50|||||||||42
1629162900000|2021-08-17 01:15:00|4471.2|4470.6|4471.08|4470.48|4471.33|4470.73|4471.08|4470.48|51
1629162910000|2021-08-17 01:15:10|4470.83|4470.23|4471.33|4470.73|4471.58|4470.98|4470.83|4470.23|131
1629162920000|2021-08-17 01:15:20|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.2|4470.6|40
1629162930000|2021-08-17 01:15:30|4471.2|4470.6|4471.08|4470.48|4471.2|4470.6|4471.08|4470.48|17
1629162940000|2021-08-17 01:15:40|||||||||3
1629162950000|2021-08-17 01:15:50|4471.2|4470.6|4471.08|4470.48|4471.33|4470.73|4471.08|4470.48|19
1629162960000|2021-08-17 01:16:00|4471.2|4470.6|4471.08|4470.48|4471.33|4470.73|4471.08|4470.48|13
1629162980000|2021-08-17 01:16:20|||||||||5
1629162990000|2021-08-17 01:16:30|4470.95|4470.35|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|52
1629163010000|2021-08-17 01:16:50|4470.95|4470.35|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|11
1629163020000|2021-08-17 01:17:00|4470.95|4470.35|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|34
1629163030000|2021-08-17 01:17:10|4470.95|4470.35|4470.83|4470.23|4470.95|4470.35|4470.83|4470.23|15
1629163040000|2021-08-17 01:17:20|4470.95|4470.35|4471.08|4470.48|4471.08|4470.48|4470.95|4470.35|2
1629163050000|2021-08-17 01:17:30|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|26
1629163060000|2021-08-17 01:17:40|4471.58|4470.98|4471.83|4471.23|4471.83|4471.23|4471.58|4470.98|62
1629163070000|2021-08-17 01:17:50|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.7|4471.1|18
1629163090000|2021-08-17 01:18:10|||||||||4
1629163100000|2021-08-17 01:18:20|||||||||25
1629163110000|2021-08-17 01:18:30|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|104
1629163120000|2021-08-17 01:18:40|4471.83|4471.23|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|54
1629163130000|2021-08-17 01:18:50|||||||||4
1629163140000|2021-08-17 01:19:00|4471.83|4471.23|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|19
1629163150000|2021-08-17 01:19:10|4471.95|4471.35|4471.58|4470.98|4471.95|4471.35|4471.58|4470.98|40
1629163160000|2021-08-17 01:19:20|||||||||6
1629163170000|2021-08-17 01:19:30|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|21
1629163180000|2021-08-17 01:19:40|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.7|4471.1|9
1629163190000|2021-08-17 01:19:50|4471.7|4471.1|4472.08|4471.48|4472.08|4471.48|4471.58|4470.98|35
1629163200000|2021-08-17 01:20:00|||||||||4
1629163230000|2021-08-17 01:20:30|4471.95|4471.35|4471.58|4470.98|4471.95|4471.35|4471.58|4470.98|29
1629163240000|2021-08-17 01:20:40|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|4471.58|4470.98|37
1629163260000|2021-08-17 01:21:00|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.58|4470.98|15
1629163270000|2021-08-17 01:21:10|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|16
1629163280000|2021-08-17 01:21:20|||||||||2
1629163290000|2021-08-17 01:21:30|||||||||1
1629163300000|2021-08-17 01:21:40|4472.33|4471.73|4472.33|4471.73|4472.33|4471.73|4472.33|4471.73|46
1629163310000|2021-08-17 01:21:50|4472.2|4471.6|4472.08|4471.48|4472.2|4471.6|4472.08|4471.48|5
1629163320000|2021-08-17 01:22:00|||||||||10
1629163330000|2021-08-17 01:22:10|4471.95|4471.35|4471.83|4471.23|4471.95|4471.35|4471.83|4471.23|11
1629163340000|2021-08-17 01:22:20|4471.7|4471.1|4471.58|4470.98|4471.83|4471.23|4471.58|4470.98|21
1629163360000|2021-08-17 01:22:40|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|31
1629163370000|2021-08-17 01:22:50|4471.58|4470.98|4471.83|4471.23|4471.83|4471.23|4471.58|4470.98|31
1629163380000|2021-08-17 01:23:00|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.58|4470.98|40
1629163390000|2021-08-17 01:23:10|4471.7|4471.1|4471.58|4470.98|4471.7|4471.1|4471.58|4470.98|1
1629163410000|2021-08-17 01:23:30|4471.33|4470.73|4471.33|4470.73|4471.58|4470.98|4471.33|4470.73|32
1629163420000|2021-08-17 01:23:40|4471.45|4470.85|4471.33|4470.73|4471.58|4470.98|4471.2|4470.6|49
1629163430000|2021-08-17 01:23:50|||||||||3
1629163440000|2021-08-17 01:24:00|4471.2|4470.6|4471.2|4470.6|4471.33|4470.73|4471.2|4470.6|21
1629163450000|2021-08-17 01:24:10|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|4471.08|4470.48|10
1629163460000|2021-08-17 01:24:20|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.08|4470.48|7
1629163480000|2021-08-17 01:24:40|4471.2|4470.6|4471.08|4470.48|4471.2|4470.6|4471.08|4470.48|3
1629163490000|2021-08-17 01:24:50|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.2|4470.6|30
1629163500000|2021-08-17 01:25:00|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.08|4470.48|17
1629163530000|2021-08-17 01:25:30|4471.08|4470.48|4471.2|4470.6|4471.2|4470.6|4471.08|4470.48|19
1629163540000|2021-08-17 01:25:40|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|4471.08|4470.48|19
1629163560000|2021-08-17 01:26:00|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.08|4470.48|42
1629163580000|2021-08-17 01:26:20|||||||||1
1629163600000|2021-08-17 01:26:40|||||||||1
1629163620000|2021-08-17 01:27:00|||||||||5
1629163630000|2021-08-17 01:27:10|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|12
1629163640000|2021-08-17 01:27:20|4471.33|4470.73|4471.33|4470.73|4471.45|4470.85|4471.33|4470.73|81
1629163660000|2021-08-17 01:27:40|||||||||4
1629163670000|2021-08-17 01:27:50|4471.45|4470.85|4471.58|4470.98|4471.58|4470.98|4471.45|4470.85|4
1629163680000|2021-08-17 01:28:00|4471.45|4470.85|4471.33|4470.73|4471.45|4470.85|4471.33|4470.73|14
1629163690000|2021-08-17 01:28:10|4471.45|4470.85|4471.33|4470.73|4471.58|4470.98|4471.33|4470.73|19
1629163710000|2021-08-17 01:28:30|||||||||2
1629163720000|2021-08-17 01:28:40|4471.2|4470.6|4471.08|4470.48|4471.33|4470.73|4471.08|4470.48|45
1629163730000|2021-08-17 01:28:50|||||||||1
1629163740000|2021-08-17 01:29:00|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.08|4470.48|16
1629163750000|2021-08-17 01:29:10|4471.2|4470.6|4471.08|4470.48|4471.2|4470.6|4471.08|4470.48|8
1629163760000|2021-08-17 01:29:20|||||||||1
1629163780000|2021-08-17 01:29:40|4471.33|4470.73|4471.08|4470.48|4471.33|4470.73|4471.08|4470.48|28
1629163790000|2021-08-17 01:29:50|||||||||2
1629163800000|2021-08-17 01:30:00|4470.95|4470.35|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|88
1629163810000|2021-08-17 01:30:10|4470.95|4470.35|4470.83|4470.23|4471.08|4470.48|4470.83|4470.23|7
1629163820000|2021-08-17 01:30:20|4470.95|4470.35|4471.08|4470.48|4471.08|4470.48|4470.95|4470.35|43
1629163830000|2021-08-17 01:30:30|4471.33|4470.73|4471.2|4470.6|4471.33|4470.73|4471.2|4470.6|35
1629163840000|2021-08-17 01:30:40|4471.08|4470.48|4471.45|4470.85|4471.58|4470.98|4471.08|4470.48|39
1629163850000|2021-08-17 01:30:50|4471.58|4470.98|4471.33|4470.73|4471.58|4470.98|4471.33|4470.73|25
1629163860000|2021-08-17 01:31:00|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|4471.33|4470.73|70
1629163870000|2021-08-17 01:31:10|4471.33|4470.73|4471.33|4470.73|4471.58|4470.98|4471.33|4470.73|70
1629163880000|2021-08-17 01:31:20|4471.45|4470.85|4471.33|4470.73|4471.58|4470.98|4471.08|4470.48|30
1629163890000|2021-08-17 01:31:30|4471.2|4470.6|4471.08|4470.48|4471.33|4470.73|4471.08|4470.48|22
1629163900000|2021-08-17 01:31:40|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.08|4470.48|32
1629163910000|2021-08-17 01:31:50|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.2|4470.6|3
1629163920000|2021-08-17 01:32:00|4471.2|4470.6|4471.2|4470.6|4471.33|4470.73|4471.2|4470.6|29
1629163930000|2021-08-17 01:32:10|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|0
1629163940000|2021-08-17 01:32:20|4470.83|4470.23|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|68
1629163950000|2021-08-17 01:32:30|4470.95|4470.35|4470.58|4469.98|4470.95|4470.35|4470.58|4469.98|89
1629163960000|2021-08-17 01:32:40|4470.45|4469.85|4470.33|4469.73|4470.45|4469.85|4470.33|4469.73|160
1629163970000|2021-08-17 01:32:50|4470.45|4469.85|4470.58|4469.98|4470.58|4469.98|4470.33|4469.73|75
1629163980000|2021-08-17 01:33:00|4470.45|4469.85|4470.33|4469.73|4470.58|4469.98|4470.2|4469.6|152
1629163990000|2021-08-17 01:33:10|4470.2|4469.6|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|35
1629164000000|2021-08-17 01:33:20|4470.2|4469.6|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|47
1629164010000|2021-08-17 01:33:30|4470.2|4469.6|4469.83|4469.23|4470.33|4469.73|4469.83|4469.23|140
1629164020000|2021-08-17 01:33:40|4470.08|4469.48|4469.83|4469.23|4470.08|4469.48|4469.83|4469.23|68
1629164030000|2021-08-17 01:33:50|4469.95|4469.35|4469.83|4469.23|4470.08|4469.48|4469.7|4469.1|98
1629164040000|2021-08-17 01:34:00|4470.08|4469.48|4469.83|4469.23|4470.08|4469.48|4469.83|4469.23|77
1629164050000|2021-08-17 01:34:10|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|4469.83|4469.23|68
1629164060000|2021-08-17 01:34:20|||||||||20
1629164070000|2021-08-17 01:34:30|||||||||6
1629164080000|2021-08-17 01:34:40|4469.95|4469.35|4470.08|4469.48|4470.08|4469.48|4469.83|4469.23|59
1629164090000|2021-08-17 01:34:50|||||||||6
1629164100000|2021-08-17 01:35:00|4469.83|4469.23|4470.08|4469.48|4470.08|4469.48|4469.83|4469.23|54
1629164110000|2021-08-17 01:35:10|4469.95|4469.35|4469.83|4469.23|4470.08|4469.48|4469.83|4469.23|29
1629164120000|2021-08-17 01:35:20|4470.08|4469.48|4469.83|4469.23|4470.08|4469.48|4469.83|4469.23|97
1629164130000|2021-08-17 01:35:30|||||||||2
1629164140000|2021-08-17 01:35:40|4469.7|4469.1|4469.58|4468.98|4469.83|4469.23|4469.58|4468.98|69
1629164150000|2021-08-17 01:35:50|4469.33|4468.73|4469.33|4468.73|4469.58|4468.98|4469.33|4468.73|158
1629164160000|2021-08-17 01:36:00|4469.58|4468.98|4469.33|4468.73|4469.58|4468.98|4469.33|4468.73|48
1629164170000|2021-08-17 01:36:10|4469.45|4468.85|4469.33|4468.73|4469.45|4468.85|4469.33|4468.73|62
1629164190000|2021-08-17 01:36:30|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|44
1629164200000|2021-08-17 01:36:40|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.58|4468.98|54
1629164210000|2021-08-17 01:36:50|4469.7|4469.1|4469.83|4469.23|4469.83|4469.23|4469.7|4469.1|79
1629164220000|2021-08-17 01:37:00|4469.58|4468.98|4469.83|4469.23|4469.83|4469.23|4469.58|4468.98|56
1629164230000|2021-08-17 01:37:10|4469.7|4469.1|4469.58|4468.98|4469.7|4469.1|4469.58|4468.98|19
1629164240000|2021-08-17 01:37:20|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|116
1629164250000|2021-08-17 01:37:30|4469.95|4469.35|4470.08|4469.48|4470.08|4469.48|4469.83|4469.23|32
1629164260000|2021-08-17 01:37:40|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|16
1629164270000|2021-08-17 01:37:50|4469.95|4469.35|4470.08|4469.48|4470.08|4469.48|4469.95|4469.35|12
1629164280000|2021-08-17 01:38:00|4469.83|4469.23|4469.58|4468.98|4469.83|4469.23|4469.58|4468.98|32
1629164290000|2021-08-17 01:38:10|4469.83|4469.23|4469.83|4469.23|4469.95|4469.35|4469.83|4469.23|43
1629164300000|2021-08-17 01:38:20|4469.95|4469.35|4470.08|4469.48|4470.08|4469.48|4469.95|4469.35|8
1629164310000|2021-08-17 01:38:30|||||||||2
1629164320000|2021-08-17 01:38:40|4470.33|4469.73|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|65
1629164330000|2021-08-17 01:38:50|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|4470.2|4469.6|27
1629164340000|2021-08-17 01:39:00|4470.45|4469.85|4470.58|4469.98|4470.58|4469.98|4470.33|4469.73|36
1629164350000|2021-08-17 01:39:10|4470.45|4469.85|4470.2|4469.6|4470.58|4469.98|4470.2|4469.6|33
1629164360000|2021-08-17 01:39:20|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|4470.08|4469.48|52
1629164370000|2021-08-17 01:39:30|4470.2|4469.6|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|12
1629164380000|2021-08-17 01:39:40|4470.2|4469.6|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|7
1629164390000|2021-08-17 01:39:50|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.08|4469.48|13
1629164400000|2021-08-17 01:40:00|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.08|4469.48|16
1629164410000|2021-08-17 01:40:10|4470.58|4469.98|4470.58|4469.98|4470.58|4469.98|4470.33|4469.73|18
1629164420000|2021-08-17 01:40:20|||||||||2
1629164430000|2021-08-17 01:40:30|4470.33|4469.73|4470.58|4469.98|4470.58|4469.98|4470.33|4469.73|43
1629164460000|2021-08-17 01:41:00|4470.83|4470.23|4470.58|4469.98|4470.83|4470.23|4470.58|4469.98|109
1629164470000|2021-08-17 01:41:10|4470.45|4469.85|4470.33|4469.73|4470.58|4469.98|4470.33|4469.73|30
1629164480000|2021-08-17 01:41:20|||||||||16
1629164520000|2021-08-17 01:42:00|4470.2|4469.6|4470.58|4469.98|4470.58|4469.98|4470.2|4469.6|40
1629164530000|2021-08-17 01:42:10|4470.7|4470.1|4471.2|4470.6|4471.2|4470.6|4470.7|4470.1|70
1629164540000|2021-08-17 01:42:20|4471.08|4470.48|4470.83|4470.23|4471.08|4470.48|4470.83|4470.23|61
1629164550000|2021-08-17 01:42:30|4470.95|4470.35|4470.83|4470.23|4471.08|4470.48|4470.83|4470.23|24
1629164560000|2021-08-17 01:42:40|4470.58|4469.98|4470.58|4469.98|4470.7|4470.1|4470.58|4469.98|71
1629164570000|2021-08-17 01:42:50|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.7|4470.1|6
1629164580000|2021-08-17 01:43:00|||||||||6
1629164590000|2021-08-17 01:43:10|4470.58|4469.98|4470.58|4469.98|4470.58|4469.98|4470.58|4469.98|31
1629164600000|2021-08-17 01:43:20|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.7|4470.1|17
1629164610000|2021-08-17 01:43:30|||||||||1
1629164620000|2021-08-17 01:43:40|4470.95|4470.35|4470.95|4470.35|4471.08|4470.48|4470.83|4470.23|35
1629164630000|2021-08-17 01:43:50|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|20
1629164640000|2021-08-17 01:44:00|4471.2|4470.6|4470.83|4470.23|4471.2|4470.6|4470.83|4470.23|68
1629164650000|2021-08-17 01:44:10|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|41
1629164660000|2021-08-17 01:44:20|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.2|4470.6|34
1629164670000|2021-08-17 01:44:30|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|101
1629164680000|2021-08-17 01:44:40|4471.33|4470.73|4471.45|4470.85|4471.58|4470.98|4471.33|4470.73|26
1629164690000|2021-08-17 01:44:50|4471.58|4470.98|4471.83|4471.23|4471.83|4471.23|4471.58|4470.98|25
1629164700000|2021-08-17 01:45:00|4472.08|4471.48|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|126
1629164710000|2021-08-17 01:45:10|4471.95|4471.35|4471.83|4471.23|4472.08|4471.48|4471.83|4471.23|68
1629164720000|2021-08-17 01:45:20|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.95|4471.35|52
1629164730000|2021-08-17 01:45:30|4471.83|4471.23|4471.83|4471.23|4472.08|4471.48|4471.58|4470.98|43
1629164740000|2021-08-17 01:45:40|4471.95|4471.35|4471.83|4471.23|4472.08|4471.48|4471.58|4470.98|47
1629164750000|2021-08-17 01:45:50|4471.95|4471.35|4471.83|4471.23|4472.08|4471.48|4471.83|4471.23|19
1629164760000|2021-08-17 01:46:00|4471.58|4470.98|4471.83|4471.23|4471.83|4471.23|4471.58|4470.98|27
1629164770000|2021-08-17 01:46:10|4471.7|4471.1|4471.58|4470.98|4471.83|4471.23|4471.58|4470.98|15
1629164780000|2021-08-17 01:46:20|4471.7|4471.1|4471.58|4470.98|4471.83|4471.23|4471.58|4470.98|8
1629164790000|2021-08-17 01:46:30|||||||||29
1629164800000|2021-08-17 01:46:40|4471.7|4471.1|4471.7|4471.1|4471.83|4471.23|4471.58|4470.98|28
1629164810000|2021-08-17 01:46:50|4471.83|4471.23|4471.58|4470.98|4471.83|4471.23|4471.58|4470.98|30
1629164820000|2021-08-17 01:47:00|4471.7|4471.1|4471.58|4470.98|4471.7|4471.1|4471.58|4470.98|10
1629164840000|2021-08-17 01:47:20|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|19
1629164850000|2021-08-17 01:47:30|4471.7|4471.1|4471.7|4471.1|4471.7|4471.1|4471.7|4471.1|7
1629164860000|2021-08-17 01:47:40|4471.83|4471.23|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|40
1629164870000|2021-08-17 01:47:50|||||||||66
1629164880000|2021-08-17 01:48:00|4472.2|4471.6|4472.2|4471.6|4472.33|4471.73|4472.08|4471.48|48
1629164890000|2021-08-17 01:48:10|4472.33|4471.73|4472.08|4471.48|4472.33|4471.73|4472.08|4471.48|41
1629164900000|2021-08-17 01:48:20|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.83|4471.23|28
1629164910000|2021-08-17 01:48:30|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|14
1629164920000|2021-08-17 01:48:40|4471.95|4471.35|4471.83|4471.23|4472.08|4471.48|4471.83|4471.23|20
1629164930000|2021-08-17 01:48:50|4471.95|4471.35|4471.58|4470.98|4472.08|4471.48|4471.58|4470.98|35
1629164940000|2021-08-17 01:49:00|||||||||5
1629164960000|2021-08-17 01:49:20|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.7|4471.1|15
1629164970000|2021-08-17 01:49:30|4471.58|4470.98|4471.7|4471.1|4471.83|4471.23|4471.58|4470.98|47
1629164980000|2021-08-17 01:49:40|4471.83|4471.23|4471.58|4470.98|4471.83|4471.23|4471.58|4470.98|20
1629164990000|2021-08-17 01:49:50|4471.45|4470.85|4471.33|4470.73|4471.45|4470.85|4471.33|4470.73|11
1629165000000|2021-08-17 01:50:00|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|33
1629165010000|2021-08-17 01:50:10|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|56
1629165020000|2021-08-17 01:50:20|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.08|4470.48|31
1629165030000|2021-08-17 01:50:30|4471.2|4470.6|4471.58|4470.98|4471.58|4470.98|4471.08|4470.48|15
1629165040000|2021-08-17 01:50:40|4471.45|4470.85|4471.33|4470.73|4471.58|4470.98|4471.33|4470.73|16
1629165050000|2021-08-17 01:50:50|4471.45|4470.85|4471.58|4470.98|4471.58|4470.98|4471.45|4470.85|8
1629165060000|2021-08-17 01:51:00|4471.45|4470.85|4471.45|4470.85|4471.45|4470.85|4471.33|4470.73|8
1629165070000|2021-08-17 01:51:10|4471.33|4470.73|4471.33|4470.73|4471.45|4470.85|4471.33|4470.73|14
1629165080000|2021-08-17 01:51:20|4471.2|4470.6|4471.08|4470.48|4471.2|4470.6|4471.08|4470.48|23
1629165090000|2021-08-17 01:51:30|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.2|4470.6|2
1629165100000|2021-08-17 01:51:40|||||||||13
1629165110000|2021-08-17 01:51:50|||||||||27
1629165120000|2021-08-17 01:52:00|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|59
1629165130000|2021-08-17 01:52:10|4471.33|4470.73|4471.08|4470.48|4471.33|4470.73|4471.08|4470.48|20
1629165140000|2021-08-17 01:52:20|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.2|4470.6|6
1629165150000|2021-08-17 01:52:30|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|15
1629165160000|2021-08-17 01:52:40|4471.45|4470.85|4471.58|4470.98|4471.58|4470.98|4471.33|4470.73|15
1629165170000|2021-08-17 01:52:50|||||||||17
1629165180000|2021-08-17 01:53:00|4471.33|4470.73|4471.58|4470.98|4471.58|4470.98|4471.33|4470.73|33
1629165190000|2021-08-17 01:53:10|4471.45|4470.85|4471.58|4470.98|4471.58|4470.98|4471.45|4470.85|8
1629165210000|2021-08-17 01:53:30|4471.83|4471.23|4471.58|4470.98|4471.83|4471.23|4471.58|4470.98|12
1629165220000|2021-08-17 01:53:40|||||||||18
1629165230000|2021-08-17 01:53:50|||||||||1
1629165240000|2021-08-17 01:54:00|4471.45|4470.85|4471.33|4470.73|4471.45|4470.85|4471.33|4470.73|24
1629165250000|2021-08-17 01:54:10|4471.45|4470.85|4471.58|4470.98|4471.58|4470.98|4471.45|4470.85|18
1629165260000|2021-08-17 01:54:20|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|23
1629165270000|2021-08-17 01:54:30|||||||||3
1629165280000|2021-08-17 01:54:40|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.58|4470.98|56
1629165300000|2021-08-17 01:55:00|4471.95|4471.35|4471.95|4471.35|4471.95|4471.35|4471.83|4471.23|26
1629165310000|2021-08-17 01:55:10|4471.83|4471.23|4471.58|4470.98|4471.83|4471.23|4471.58|4470.98|14
1629165320000|2021-08-17 01:55:20|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.58|4470.98|22
1629165330000|2021-08-17 01:55:30|4471.7|4471.1|4471.58|4470.98|4471.83|4471.23|4471.58|4470.98|7
1629165340000|2021-08-17 01:55:40|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.7|4471.1|12
1629165360000|2021-08-17 01:56:00|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|33
1629165370000|2021-08-17 01:56:10|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|27
1629165380000|2021-08-17 01:56:20|||||||||1
1629165390000|2021-08-17 01:56:30|4471.58|4470.98|4471.58|4470.98|4471.58|4470.98|4471.33|4470.73|27
1629165400000|2021-08-17 01:56:40|4471.45|4470.85|4471.58|4470.98|4471.58|4470.98|4471.33|4470.73|21
1629165410000|2021-08-17 01:56:50|4471.45|4470.85|4471.33|4470.73|4471.45|4470.85|4471.33|4470.73|3
1629165420000|2021-08-17 01:57:00|4471.45|4470.85|4471.7|4471.1|4471.83|4471.23|4471.45|4470.85|30
1629165430000|2021-08-17 01:57:10|4471.83|4471.23|4471.58|4470.98|4471.83|4471.23|4471.58|4470.98|9
1629165440000|2021-08-17 01:57:20|4471.33|4470.73|4471.58|4470.98|4471.58|4470.98|4471.33|4470.73|20
1629165450000|2021-08-17 01:57:30|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|4471.83|4471.23|3
1629165460000|2021-08-17 01:57:40|4471.7|4471.1|4471.83|4471.23|4471.83|4471.23|4471.58|4470.98|19
1629165470000|2021-08-17 01:57:50|||||||||1
1629165480000|2021-08-17 01:58:00|4471.7|4471.1|4471.58|4470.98|4471.7|4471.1|4471.58|4470.98|9
1629165490000|2021-08-17 01:58:10|||||||||3
1629165500000|2021-08-17 01:58:20|4471.45|4470.85|4471.33|4470.73|4471.45|4470.85|4471.33|4470.73|21
1629165520000|2021-08-17 01:58:40|4471.45|4470.85|4471.33|4470.73|4471.58|4470.98|4471.33|4470.73|50
1629165530000|2021-08-17 01:58:50|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|41
1629165540000|2021-08-17 01:59:00|||||||||11
1629165550000|2021-08-17 01:59:10|4471.2|4470.6|4471.08|4470.48|4471.33|4470.73|4471.08|4470.48|35
1629165560000|2021-08-17 01:59:20|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.08|4470.48|4
1629165570000|2021-08-17 01:59:30|||||||||2
1629165580000|2021-08-17 01:59:40|||||||||2
1629165590000|2021-08-17 01:59:50|4471.2|4470.6|4471.08|4470.48|4471.33|4470.73|4471.08|4470.48|22
1629165600000|2021-08-17 02:00:00|4471.33|4470.73|4471.08|4470.48|4471.33|4470.73|4471.08|4470.48|41
1629165610000|2021-08-17 02:00:10|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.08|4470.48|7
1629165620000|2021-08-17 02:00:20|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.2|4470.6|13
1629165630000|2021-08-17 02:00:30|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.2|4470.6|13
1629165640000|2021-08-17 02:00:40|4471.2|4470.6|4471.08|4470.48|4471.33|4470.73|4471.08|4470.48|11
1629165650000|2021-08-17 02:00:50|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.2|4470.6|21
1629165660000|2021-08-17 02:01:00|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.08|4470.48|17
1629165670000|2021-08-17 02:01:10|4471.08|4470.48|4471.2|4470.6|4471.2|4470.6|4471.08|4470.48|15
1629165680000|2021-08-17 02:01:20|4471.08|4470.48|4471.08|4470.48|4471.33|4470.73|4471.08|4470.48|20
1629165690000|2021-08-17 02:01:30|4471.2|4470.6|4471.08|4470.48|4471.33|4470.73|4471.08|4470.48|13
1629165700000|2021-08-17 02:01:40|4470.83|4470.23|4470.83|4470.23|4470.83|4470.23|4470.83|4470.23|48
1629165710000|2021-08-17 02:01:50|4470.7|4470.1|4470.58|4469.98|4470.7|4470.1|4470.58|4469.98|14
1629165720000|2021-08-17 02:02:00|4470.7|4470.1|4470.58|4469.98|4470.83|4470.23|4470.58|4469.98|43
1629165730000|2021-08-17 02:02:10|||||||||87
1629165740000|2021-08-17 02:02:20|||||||||2
1629165760000|2021-08-17 02:02:40|||||||||5
1629165770000|2021-08-17 02:02:50|4470.83|4470.23|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|26
1629165780000|2021-08-17 02:03:00|4470.83|4470.23|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|32
1629165790000|2021-08-17 02:03:10|4470.83|4470.23|4470.95|4470.35|4471.08|4470.48|4470.83|4470.23|16
1629165800000|2021-08-17 02:03:20|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|12
1629165810000|2021-08-17 02:03:30|4471.2|4470.6|4471.08|4470.48|4471.33|4470.73|4471.08|4470.48|12
1629165840000|2021-08-17 02:04:00|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.2|4470.6|13
1629165850000|2021-08-17 02:04:10|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.2|4470.6|1
1629165860000|2021-08-17 02:04:20|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.08|4470.48|4
1629165880000|2021-08-17 02:04:40|||||||||2
1629165890000|2021-08-17 02:04:50|||||||||3
1629165900000|2021-08-17 02:05:00|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|47
1629165930000|2021-08-17 02:05:30|4470.83|4470.23|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|15
1629165950000|2021-08-17 02:05:50|||||||||10
1629165960000|2021-08-17 02:06:00|4470.95|4470.35|4470.83|4470.23|4470.95|4470.35|4470.83|4470.23|12
1629165970000|2021-08-17 02:06:10|||||||||4
1629165990000|2021-08-17 02:06:30|4471.08|4470.48|4470.83|4470.23|4471.08|4470.48|4470.83|4470.23|15
1629166010000|2021-08-17 02:06:50|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|7
1629166020000|2021-08-17 02:07:00|4470.95|4470.35|4470.83|4470.23|4470.95|4470.35|4470.83|4470.23|0
1629166040000|2021-08-17 02:07:20|4470.95|4470.35|4471.08|4470.48|4471.08|4470.48|4470.95|4470.35|28
1629166050000|2021-08-17 02:07:30|4470.95|4470.35|4470.83|4470.23|4470.95|4470.35|4470.83|4470.23|8
1629166060000|2021-08-17 02:07:40|4470.95|4470.35|4470.83|4470.23|4470.95|4470.35|4470.83|4470.23|2
1629166080000|2021-08-17 02:08:00|4470.58|4469.98|4470.58|4469.98|4470.58|4469.98|4470.58|4469.98|29
1629166090000|2021-08-17 02:08:10|4470.7|4470.1|4471.08|4470.48|4471.08|4470.48|4470.58|4469.98|31
1629166100000|2021-08-17 02:08:20|4470.83|4470.23|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|4
1629166120000|2021-08-17 02:08:40|4470.95|4470.35|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|23
1629166130000|2021-08-17 02:08:50|4470.95|4470.35|4470.83|4470.23|4471.08|4470.48|4470.83|4470.23|3
1629166140000|2021-08-17 02:09:00|||||||||2
1629166160000|2021-08-17 02:09:20|||||||||4
1629166170000|2021-08-17 02:09:30|4470.58|4469.98|4470.58|4469.98|4470.58|4469.98|4470.58|4469.98|43
1629166180000|2021-08-17 02:09:40|||||||||2
1629166190000|2021-08-17 02:09:50|||||||||1
1629166200000|2021-08-17 02:10:00|4470.33|4469.73|4470.58|4469.98|4470.58|4469.98|4470.33|4469.73|72
1629166210000|2021-08-17 02:10:10|4470.45|4469.85|4470.58|4469.98|4470.58|4469.98|4470.33|4469.73|15
1629166230000|2021-08-17 02:10:30|4470.45|4469.85|4470.33|4469.73|4470.45|4469.85|4470.33|4469.73|6
1629166240000|2021-08-17 02:10:40|||||||||1
1629166250000|2021-08-17 02:10:50|4470.08|4469.48|4470.33|4469.73|4470.33|4469.73|4470.08|4469.48|26
1629166260000|2021-08-17 02:11:00|4470.2|4469.6|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|76
1629166270000|2021-08-17 02:11:10|4470.33|4469.73|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|50
1629166290000|2021-08-17 02:11:30|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.2|4469.6|14
1629166300000|2021-08-17 02:11:40|||||||||1
1629166310000|2021-08-17 02:11:50|||||||||1
1629166330000|2021-08-17 02:12:10|||||||||8
1629166340000|2021-08-17 02:12:20|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.08|4469.48|18
1629166360000|2021-08-17 02:12:40|||||||||1
1629166380000|2021-08-17 02:13:00|4470.2|4469.6|4470.08|4469.48|4470.2|4469.6|4470.08|4469.48|23
1629166390000|2021-08-17 02:13:10|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.2|4469.6|4
1629166400000|2021-08-17 02:13:20|4470.58|4469.98|4470.33|4469.73|4470.58|4469.98|4470.33|4469.73|33
1629166410000|2021-08-17 02:13:30|4470.45|4469.85|4470.58|4469.98|4470.58|4469.98|4470.45|4469.85|5
1629166430000|2021-08-17 02:13:50|4470.33|4469.73|4470.58|4469.98|4470.58|4469.98|4470.33|4469.73|36
1629166440000|2021-08-17 02:14:00|4470.45|4469.85|4470.33|4469.73|4470.58|4469.98|4470.33|4469.73|8
1629166460000|2021-08-17 02:14:20|4470.58|4469.98|4470.58|4469.98|4470.58|4469.98|4470.58|4469.98|25
1629166470000|2021-08-17 02:14:30|||||||||1
1629166490000|2021-08-17 02:14:50|4470.45|4469.85|4470.58|4469.98|4470.58|4469.98|4470.33|4469.73|20
1629166500000|2021-08-17 02:15:00|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|10
1629166510000|2021-08-17 02:15:10|4470.45|4469.85|4470.58|4469.98|4470.58|4469.98|4470.33|4469.73|9
1629166530000|2021-08-17 02:15:30|4470.83|4470.23|4470.83|4470.23|4470.83|4470.23|4470.83|4470.23|29
1629166540000|2021-08-17 02:15:40|4470.7|4470.1|4470.58|4469.98|4470.83|4470.23|4470.58|4469.98|5
1629166560000|2021-08-17 02:16:00|4470.33|4469.73|4470.58|4469.98|4470.58|4469.98|4470.33|4469.73|13
1629166590000|2021-08-17 02:16:30|4470.45|4469.85|4470.33|4469.73|4470.45|4469.85|4470.33|4469.73|10
1629166600000|2021-08-17 02:16:40|4470.45|4469.85|4470.45|4469.85|4470.58|4469.98|4470.45|4469.85|5
1629166610000|2021-08-17 02:16:50|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|0
1629166620000|2021-08-17 02:17:00|||||||||2
1629166640000|2021-08-17 02:17:20|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.2|4469.6|10
1629166660000|2021-08-17 02:17:40|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.08|4469.48|9
1629166670000|2021-08-17 02:17:50|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|2
1629166680000|2021-08-17 02:18:00|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|54
1629166690000|2021-08-17 02:18:10|||||||||114
1629166710000|2021-08-17 02:18:30|4470.08|4469.48|4469.95|4469.35|4470.08|4469.48|4469.95|4469.35|69
1629166720000|2021-08-17 02:18:40|4470.08|4469.48|4469.95|4469.35|4470.08|4469.48|4469.95|4469.35|36
1629166730000|2021-08-17 02:18:50|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|2
1629166740000|2021-08-17 02:19:00|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|4469.83|4469.23|9
1629166750000|2021-08-17 02:19:10|4469.83|4469.23|4470.08|4469.48|4470.08|4469.48|4469.83|4469.23|14
1629166760000|2021-08-17 02:19:20|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|5
1629166770000|2021-08-17 02:19:30|4469.95|4469.35|4470.08|4469.48|4470.08|4469.48|4469.95|4469.35|13
1629166780000|2021-08-17 02:19:40|4469.95|4469.35|4469.95|4469.35|4470.08|4469.48|4469.83|4469.23|26
1629166790000|2021-08-17 02:19:50|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|1
1629166800000|2021-08-17 02:20:00|4469.7|4469.1|4470.08|4469.48|4470.08|4469.48|4469.7|4469.1|69
1629166810000|2021-08-17 02:20:10|4469.95|4469.35|4469.7|4469.1|4469.95|4469.35|4469.58|4468.98|18
1629166820000|2021-08-17 02:20:20|4469.58|4468.98|4469.58|4468.98|4469.83|4469.23|4469.58|4468.98|7
1629166830000|2021-08-17 02:20:30|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|12
1629166840000|2021-08-17 02:20:40|4469.7|4469.1|4469.58|4468.98|4469.83|4469.23|4469.58|4468.98|17
1629166850000|2021-08-17 02:20:50|4469.7|4469.1|4469.83|4469.23|4469.83|4469.23|4469.7|4469.1|5
1629166860000|2021-08-17 02:21:00|4469.7|4469.1|4469.58|4468.98|4469.7|4469.1|4469.58|4468.98|7
1629166870000|2021-08-17 02:21:10|4469.7|4469.1|4469.83|4469.23|4469.83|4469.23|4469.7|4469.1|15
1629166880000|2021-08-17 02:21:20|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|21
1629166890000|2021-08-17 02:21:30|||||||||45
1629166920000|2021-08-17 02:22:00|4470.2|4469.6|4470.08|4469.48|4470.2|4469.6|4469.83|4469.23|37
1629166930000|2021-08-17 02:22:10|4469.95|4469.35|4469.83|4469.23|4470.08|4469.48|4469.83|4469.23|10
1629166940000|2021-08-17 02:22:20|4469.95|4469.35|4470.08|4469.48|4470.2|4469.6|4469.95|4469.35|13
1629166950000|2021-08-17 02:22:30|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.08|4469.48|1
1629166960000|2021-08-17 02:22:40|4470.2|4469.6|4470.2|4469.6|4470.33|4469.73|4470.08|4469.48|14
1629166970000|2021-08-17 02:22:50|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|1
1629166990000|2021-08-17 02:23:10|4470.45|4469.85|4470.58|4469.98|4470.58|4469.98|4470.33|4469.73|34
1629167000000|2021-08-17 02:23:20|4470.83|4470.23|4470.83|4470.23|4470.83|4470.23|4470.83|4470.23|27
1629167010000|2021-08-17 02:23:30|||||||||6
1629167020000|2021-08-17 02:23:40|4471.08|4470.48|4470.83|4470.23|4471.08|4470.48|4470.83|4470.23|48
1629167030000|2021-08-17 02:23:50|4470.95|4470.35|4470.83|4470.23|4471.08|4470.48|4470.83|4470.23|12
1629167040000|2021-08-17 02:24:00|4470.58|4469.98|4470.58|4469.98|4470.58|4469.98|4470.58|4469.98|11
1629167050000|2021-08-17 02:24:10|||||||||2
1629167080000|2021-08-17 02:24:40|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|8
1629167090000|2021-08-17 02:24:50|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.08|4469.48|26
1629167100000|2021-08-17 02:25:00|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|9
1629167110000|2021-08-17 02:25:10|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.2|4469.6|5
1629167130000|2021-08-17 02:25:30|4470.45|4469.85|4470.58|4469.98|4470.58|4469.98|4470.45|4469.85|10
1629167140000|2021-08-17 02:25:40|4470.45|4469.85|4470.33|4469.73|4470.45|4469.85|4470.33|4469.73|2
1629167160000|2021-08-17 02:26:00|4470.45|4469.85|4470.58|4469.98|4470.58|4469.98|4470.45|4469.85|2
1629167170000|2021-08-17 02:26:10|4470.7|4470.1|4470.58|4469.98|4470.7|4470.1|4470.58|4469.98|7
1629167190000|2021-08-17 02:26:30|4470.7|4470.1|4470.58|4469.98|4470.7|4470.1|4470.58|4469.98|5
1629167200000|2021-08-17 02:26:40|4470.7|4470.1|4470.58|4469.98|4470.7|4470.1|4470.58|4469.98|3
1629167220000|2021-08-17 02:27:00|4470.83|4470.23|4470.58|4469.98|4470.83|4470.23|4470.58|4469.98|36
1629167230000|2021-08-17 02:27:10|||||||||1
1629167240000|2021-08-17 02:27:20|4470.7|4470.1|4470.58|4469.98|4470.83|4470.23|4470.58|4469.98|3
1629167250000|2021-08-17 02:27:30|4470.7|4470.1|4470.7|4470.1|4470.7|4470.1|4470.58|4469.98|2
1629167260000|2021-08-17 02:27:40|4470.83|4470.23|4470.83|4470.23|4470.83|4470.23|4470.83|4470.23|0
1629167270000|2021-08-17 02:27:50|4470.7|4470.1|4470.7|4470.1|4470.7|4470.1|4470.58|4469.98|11
1629167280000|2021-08-17 02:28:00|4470.83|4470.23|4470.58|4469.98|4470.83|4470.23|4470.58|4469.98|3
1629167290000|2021-08-17 02:28:10|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.7|4470.1|4
1629167320000|2021-08-17 02:28:40|||||||||1
1629167330000|2021-08-17 02:28:50|||||||||3
1629167340000|2021-08-17 02:29:00|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|22
1629167350000|2021-08-17 02:29:10|||||||||1
1629167370000|2021-08-17 02:29:30|||||||||3
1629167380000|2021-08-17 02:29:40|||||||||1
1629167390000|2021-08-17 02:29:50|||||||||17
1629167400000|2021-08-17 02:30:00|4470.95|4470.35|4470.95|4470.35|4471.08|4470.48|4470.83|4470.23|42
1629167410000|2021-08-17 02:30:10|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4470.95|4470.35|10
1629167420000|2021-08-17 02:30:20|4470.95|4470.35|4471.08|4470.48|4471.08|4470.48|4470.95|4470.35|8
1629167430000|2021-08-17 02:30:30|4470.95|4470.35|4470.83|4470.23|4470.95|4470.35|4470.83|4470.23|30
1629167440000|2021-08-17 02:30:40|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4470.95|4470.35|19
1629167450000|2021-08-17 02:30:50|4470.95|4470.35|4470.83|4470.23|4470.95|4470.35|4470.83|4470.23|4
1629167460000|2021-08-17 02:31:00|||||||||1
1629167470000|2021-08-17 02:31:10|||||||||3
1629167480000|2021-08-17 02:31:20|4470.95|4470.35|4470.83|4470.23|4470.95|4470.35|4470.83|4470.23|4
1629167490000|2021-08-17 02:31:30|4470.95|4470.35|4470.83|4470.23|4471.08|4470.48|4470.83|4470.23|5
1629167500000|2021-08-17 02:31:40|4470.95|4470.35|4470.95|4470.35|4470.95|4470.35|4470.95|4470.35|6
1629167510000|2021-08-17 02:31:50|4470.83|4470.23|4470.83|4470.23|4470.83|4470.23|4470.83|4470.23|1
1629167520000|2021-08-17 02:32:00|||||||||1
1629167530000|2021-08-17 02:32:10|4470.95|4470.35|4470.95|4470.35|4470.95|4470.35|4470.83|4470.23|3
1629167540000|2021-08-17 02:32:20|4471.08|4470.48|4470.83|4470.23|4471.08|4470.48|4470.83|4470.23|1
1629167570000|2021-08-17 02:32:50|4470.58|4469.98|4470.58|4469.98|4470.58|4469.98|4470.58|4469.98|18
1629167580000|2021-08-17 02:33:00|4470.7|4470.1|4470.83|4470.23|4470.95|4470.35|4470.7|4470.1|36
1629167590000|2021-08-17 02:33:10|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|9
1629167600000|2021-08-17 02:33:20|4470.95|4470.35|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|16
1629167610000|2021-08-17 02:33:30|4470.95|4470.35|4470.83|4470.23|4470.95|4470.35|4470.83|4470.23|3
1629167620000|2021-08-17 02:33:40|4470.95|4470.35|4470.83|4470.23|4470.95|4470.35|4470.83|4470.23|10
1629167630000|2021-08-17 02:33:50|||||||||1
1629167640000|2021-08-17 02:34:00|||||||||12
1629167650000|2021-08-17 02:34:10|4470.58|4469.98|4470.83|4470.23|4470.83|4470.23|4470.58|4469.98|13
1629167660000|2021-08-17 02:34:20|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.58|4469.98|7
1629167680000|2021-08-17 02:34:40|||||||||1
1629167690000|2021-08-17 02:34:50|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.58|4469.98|17
1629167710000|2021-08-17 02:35:10|||||||||17
1629167720000|2021-08-17 02:35:20|||||||||1
1629167730000|2021-08-17 02:35:30|4470.7|4470.1|4470.58|4469.98|4470.7|4470.1|4470.58|4469.98|10
1629167740000|2021-08-17 02:35:40|4470.83|4470.23|4470.58|4469.98|4470.83|4470.23|4470.58|4469.98|8
1629167750000|2021-08-17 02:35:50|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.58|4469.98|14
1629167770000|2021-08-17 02:36:10|||||||||11
1629167780000|2021-08-17 02:36:20|4470.95|4470.35|4471.08|4470.48|4471.08|4470.48|4470.95|4470.35|3
1629167790000|2021-08-17 02:36:30|4470.95|4470.35|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|3
1629167800000|2021-08-17 02:36:40|4470.95|4470.35|4470.83|4470.23|4471.08|4470.48|4470.83|4470.23|28
1629167810000|2021-08-17 02:36:50|4471.08|4470.48|4470.95|4470.35|4471.08|4470.48|4470.83|4470.23|20
1629167820000|2021-08-17 02:37:00|4471.08|4470.48|4470.95|4470.35|4471.08|4470.48|4470.83|4470.23|4
1629167830000|2021-08-17 02:37:10|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|1
1629167840000|2021-08-17 02:37:20|4470.95|4470.35|4470.83|4470.23|4470.95|4470.35|4470.83|4470.23|12
1629167850000|2021-08-17 02:37:30|4470.58|4469.98|4470.33|4469.73|4470.58|4469.98|4470.33|4469.73|143
1629167860000|2021-08-17 02:37:40|||||||||27
1629167870000|2021-08-17 02:37:50|||||||||29
1629167880000|2021-08-17 02:38:00|||||||||143
1629167900000|2021-08-17 02:38:20|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.08|4469.48|51
1629167910000|2021-08-17 02:38:30|4470.2|4469.6|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|12
1629167920000|2021-08-17 02:38:40|4470.2|4469.6|4470.08|4469.48|4470.2|4469.6|4470.08|4469.48|12
1629167930000|2021-08-17 02:38:50|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.2|4469.6|19
1629167940000|2021-08-17 02:39:00|||||||||7
1629167950000|2021-08-17 02:39:10|||||||||3
1629167980000|2021-08-17 02:39:40|||||||||10
1629167990000|2021-08-17 02:39:50|||||||||2
1629168010000|2021-08-17 02:40:10|||||||||1
1629168040000|2021-08-17 02:40:40|4470.2|4469.6|4470.08|4469.48|4470.2|4469.6|4470.08|4469.48|59
1629168050000|2021-08-17 02:40:50|4470.2|4469.6|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|4
1629168060000|2021-08-17 02:41:00|||||||||2
1629168070000|2021-08-17 02:41:10|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.2|4469.6|11
1629168150000|2021-08-17 02:42:30|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|49
1629168160000|2021-08-17 02:42:40|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.08|4469.48|53
1629168210000|2021-08-17 02:43:30|||||||||1
1629168230000|2021-08-17 02:43:50|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|37
1629168240000|2021-08-17 02:44:00|||||||||10
1629168270000|2021-08-17 02:44:30|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|78
1629168290000|2021-08-17 02:44:50|4470.2|4469.6|4470.08|4469.48|4470.2|4469.6|4470.08|4469.48|33
1629168300000|2021-08-17 02:45:00|||||||||59
1629168310000|2021-08-17 02:45:10|4469.83|4469.23|4469.95|4469.35|4470.08|4469.48|4469.83|4469.23|36
1629168320000|2021-08-17 02:45:20|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|3
1629168330000|2021-08-17 02:45:30|4469.95|4469.35|4470.08|4469.48|4470.08|4469.48|4469.95|4469.35|13
1629168340000|2021-08-17 02:45:40|4469.83|4469.23|4470.08|4469.48|4470.08|4469.48|4469.83|4469.23|14
1629168360000|2021-08-17 02:46:00|||||||||3
1629168370000|2021-08-17 02:46:10|||||||||1
1629168380000|2021-08-17 02:46:20|||||||||4
1629168390000|2021-08-17 02:46:30|||||||||1
1629168400000|2021-08-17 02:46:40|4470.2|4469.6|4470.08|4469.48|4470.2|4469.6|4470.08|4469.48|51
1629168410000|2021-08-17 02:46:50|4470.2|4469.6|4470.08|4469.48|4470.2|4469.6|4470.08|4469.48|18
1629168420000|2021-08-17 02:47:00|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.08|4469.48|18
1629168440000|2021-08-17 02:47:20|||||||||2
1629168450000|2021-08-17 02:47:30|||||||||3
1629168460000|2021-08-17 02:47:40|||||||||3
1629168480000|2021-08-17 02:48:00|||||||||4
1629168500000|2021-08-17 02:48:20|||||||||277
1629168520000|2021-08-17 02:48:40|||||||||4
1629168530000|2021-08-17 02:48:50|||||||||1
1629168540000|2021-08-17 02:49:00|||||||||60
1629168580000|2021-08-17 02:49:40|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|242
1629168600000|2021-08-17 02:50:00|||||||||30
1629168610000|2021-08-17 02:50:10|4471.2|4470.6|4471.08|4470.48|4471.2|4470.6|4471.08|4470.48|20
1629168620000|2021-08-17 02:50:20|||||||||6
1629168630000|2021-08-17 02:50:30|4470.83|4470.23|4470.83|4470.23|4470.83|4470.23|4470.83|4470.23|24
1629168650000|2021-08-17 02:50:50|4470.58|4469.98|4470.58|4469.98|4470.58|4469.98|4470.58|4469.98|27
1629168660000|2021-08-17 02:51:00|||||||||12
1629168680000|2021-08-17 02:51:20|4470.7|4470.1|4470.58|4469.98|4470.83|4470.23|4470.58|4469.98|35
1629168690000|2021-08-17 02:51:30|||||||||2
1629168700000|2021-08-17 02:51:40|||||||||1
1629168710000|2021-08-17 02:51:50|4470.7|4470.1|4470.7|4470.1|4470.7|4470.1|4470.7|4470.1|4
1629168720000|2021-08-17 02:52:00|4470.58|4469.98|4470.83|4470.23|4470.83|4470.23|4470.58|4469.98|16
1629168740000|2021-08-17 02:52:20|||||||||27
1629168750000|2021-08-17 02:52:30|4470.95|4470.35|4470.83|4470.23|4471.08|4470.48|4470.83|4470.23|17
1629168770000|2021-08-17 02:52:50|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.7|4470.1|19
1629168780000|2021-08-17 02:53:00|4470.58|4469.98|4470.83|4470.23|4470.83|4470.23|4470.58|4469.98|5
1629168790000|2021-08-17 02:53:10|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.58|4469.98|4
1629168830000|2021-08-17 02:53:50|4470.7|4470.1|4470.7|4470.1|4470.83|4470.23|4470.58|4469.98|18
1629168840000|2021-08-17 02:54:00|4470.83|4470.23|4470.83|4470.23|4470.83|4470.23|4470.83|4470.23|2
1629168860000|2021-08-17 02:54:20|4470.58|4469.98|4470.58|4469.98|4470.7|4470.1|4470.58|4469.98|21
1629168870000|2021-08-17 02:54:30|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.7|4470.1|2
1629168890000|2021-08-17 02:54:50|4471.08|4470.48|4471.2|4470.6|4471.2|4470.6|4471.08|4470.48|100
1629168900000|2021-08-17 02:55:00|4471.08|4470.48|4471.33|4470.73|4471.33|4470.73|4471.08|4470.48|7
1629168910000|2021-08-17 02:55:10|4471.2|4470.6|4471.33|4470.73|4471.33|4470.73|4471.08|4470.48|20
1629168930000|2021-08-17 02:55:30|4471.45|4470.85|4471.33|4470.73|4471.58|4470.98|4471.33|4470.73|57
1629168950000|2021-08-17 02:55:50|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|25
1629168960000|2021-08-17 02:56:00|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|4471.2|4470.6|20
1629168970000|2021-08-17 02:56:10|4471.2|4470.6|4471.08|4470.48|4471.2|4470.6|4471.08|4470.48|12
1629168980000|2021-08-17 02:56:20|4471.2|4470.6|4471.08|4470.48|4471.2|4470.6|4471.08|4470.48|14
1629169000000|2021-08-17 02:56:40|4471.2|4470.6|4471.08|4470.48|4471.2|4470.6|4471.08|4470.48|8
1629169020000|2021-08-17 02:57:00|||||||||24
1629169030000|2021-08-17 02:57:10|4470.83|4470.23|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|33
1629169050000|2021-08-17 02:57:30|||||||||18
1629169070000|2021-08-17 02:57:50|4470.95|4470.35|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|44
1629169080000|2021-08-17 02:58:00|4470.95|4470.35|4470.83|4470.23|4471.08|4470.48|4470.83|4470.23|23
1629169100000|2021-08-17 02:58:20|||||||||18
1629169110000|2021-08-17 02:58:30|||||||||5
1629169120000|2021-08-17 02:58:40|||||||||1
1629169130000|2021-08-17 02:58:50|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.7|4470.1|28
1629169140000|2021-08-17 02:59:00|4470.58|4469.98|4470.83|4470.23|4470.83|4470.23|4470.58|4469.98|14
1629169150000|2021-08-17 02:59:10|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.58|4469.98|9
1629169160000|2021-08-17 02:59:20|||||||||4
1629169180000|2021-08-17 02:59:40|4470.58|4469.98|4470.83|4470.23|4470.83|4470.23|4470.58|4469.98|18
1629169190000|2021-08-17 02:59:50|||||||||1
1629169200000|2021-08-17 03:00:00|4470.58|4469.98|4470.83|4470.23|4470.83|4470.23|4470.58|4469.98|15
1629169220000|2021-08-17 03:00:20|||||||||1
1629169240000|2021-08-17 03:00:40|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.7|4470.1|12
1629169250000|2021-08-17 03:00:50|||||||||1
1629169260000|2021-08-17 03:01:00|4470.58|4469.98|4470.58|4469.98|4470.7|4470.1|4470.58|4469.98|35
1629169280000|2021-08-17 03:01:20|||||||||4
1629169290000|2021-08-17 03:01:30|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.7|4470.1|15
1629169310000|2021-08-17 03:01:50|||||||||2
1629169320000|2021-08-17 03:02:00|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.7|4470.1|8
1629169330000|2021-08-17 03:02:10|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.7|4470.1|1
1629169340000|2021-08-17 03:02:20|4470.58|4469.98|4470.83|4470.23|4470.83|4470.23|4470.58|4469.98|6
1629169360000|2021-08-17 03:02:40|||||||||1
1629169390000|2021-08-17 03:03:10|4470.95|4470.35|4470.83|4470.23|4471.08|4470.48|4470.83|4470.23|42
1629169410000|2021-08-17 03:03:30|4470.95|4470.35|4470.83|4470.23|4470.95|4470.35|4470.83|4470.23|3
1629169440000|2021-08-17 03:04:00|4471.08|4470.48|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|58
1629169460000|2021-08-17 03:04:20|||||||||20
1629169470000|2021-08-17 03:04:30|4471.2|4470.6|4471.08|4470.48|4471.2|4470.6|4471.08|4470.48|6
1629169480000|2021-08-17 03:04:40|4471.2|4470.6|4471.08|4470.48|4471.2|4470.6|4471.08|4470.48|13
1629169500000|2021-08-17 03:05:00|4470.83|4470.23|4470.83|4470.23|4470.95|4470.35|4470.83|4470.23|43
1629169520000|2021-08-17 03:05:20|4470.58|4469.98|4470.58|4469.98|4470.83|4470.23|4470.58|4469.98|69
1629169530000|2021-08-17 03:05:30|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.7|4470.1|0
1629169560000|2021-08-17 03:06:00|||||||||1
1629169580000|2021-08-17 03:06:20|||||||||4
1629169590000|2021-08-17 03:06:30|||||||||18
1629169620000|2021-08-17 03:07:00|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.58|4469.98|18
1629169630000|2021-08-17 03:07:10|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.58|4469.98|5
1629169660000|2021-08-17 03:07:40|||||||||1
1629169680000|2021-08-17 03:08:00|4470.95|4470.35|4471.08|4470.48|4471.08|4470.48|4470.95|4470.35|13
1629169690000|2021-08-17 03:08:10|||||||||1
1629169700000|2021-08-17 03:08:20|4470.83|4470.23|4471.08|4470.48|4471.08|4470.48|4470.83|4470.23|16
1629169720000|2021-08-17 03:08:40|4470.95|4470.35|4470.83|4470.23|4470.95|4470.35|4470.83|4470.23|8
1629169740000|2021-08-17 03:09:00|4470.7|4470.1|4470.83|4470.23|4470.83|4470.23|4470.58|4469.98|37
1629169750000|2021-08-17 03:09:10|4470.7|4470.1|4470.7|4470.1|4470.83|4470.23|4470.58|4469.98|2
1629169760000|2021-08-17 03:09:20|4470.83|4470.23|4470.83|4470.23|4470.83|4470.23|4470.83|4470.23|1
1629169770000|2021-08-17 03:09:30|4470.7|4470.1|4470.58|4469.98|4470.7|4470.1|4470.58|4469.98|10
1629169780000|2021-08-17 03:09:40|4470.7|4470.1|4470.58|4469.98|4470.7|4470.1|4470.58|4469.98|4
1629169800000|2021-08-17 03:10:00|4470.45|4469.85|4470.33|4469.73|4470.45|4469.85|4470.33|4469.73|59
1629169820000|2021-08-17 03:10:20|||||||||9
1629169850000|2021-08-17 03:10:50|||||||||8
1629169860000|2021-08-17 03:11:00|4470.2|4469.6|4470.08|4469.48|4470.2|4469.6|4470.08|4469.48|20
1629169880000|2021-08-17 03:11:20|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|4470.08|4469.48|17
1629169890000|2021-08-17 03:11:30|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.2|4469.6|3
1629169920000|2021-08-17 03:12:00|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.08|4469.48|9
1629169930000|2021-08-17 03:12:10|||||||||1
1629169960000|2021-08-17 03:12:40|||||||||18
1629169970000|2021-08-17 03:12:50|||||||||1
1629169980000|2021-08-17 03:13:00|||||||||4
1629169990000|2021-08-17 03:13:10|4470.2|4469.6|4470.08|4469.48|4470.2|4469.6|4470.08|4469.48|9
1629170000000|2021-08-17 03:13:20|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.08|4469.48|7
1629170010000|2021-08-17 03:13:30|||||||||2
1629170020000|2021-08-17 03:13:40|||||||||2
1629170030000|2021-08-17 03:13:50|||||||||1
1629170040000|2021-08-17 03:14:00|4470.2|4469.6|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|7
1629170060000|2021-08-17 03:14:20|4470.33|4469.73|4470.2|4469.6|4470.33|4469.73|4470.2|4469.6|12
1629170070000|2021-08-17 03:14:30|4470.08|4469.48|4470.08|4469.48|4470.2|4469.6|4470.08|4469.48|12
1629170090000|2021-08-17 03:14:50|||||||||3
1629170100000|2021-08-17 03:15:00|||||||||2
1629170110000|2021-08-17 03:15:10|||||||||1
1629170130000|2021-08-17 03:15:30|4469.83|4469.23|4469.83|4469.23|4470.08|4469.48|4469.83|4469.23|90
1629170140000|2021-08-17 03:15:40|||||||||16
1629170150000|2021-08-17 03:15:50|4469.58|4468.98|4469.83|4469.23|4469.83|4469.23|4469.58|4468.98|65
1629170160000|2021-08-17 03:16:00|4469.58|4468.98|4469.58|4468.98|4469.83|4469.23|4469.58|4468.98|31
1629170170000|2021-08-17 03:16:10|||||||||22
1629170180000|2021-08-17 03:16:20|4469.33|4468.73|4469.33|4468.73|4469.33|4468.73|4469.08|4468.48|162
1629170190000|2021-08-17 03:16:30|||||||||15
1629170200000|2021-08-17 03:16:40|4469.2|4468.6|4469.08|4468.48|4469.33|4468.73|4469.08|4468.48|31
1629170210000|2021-08-17 03:16:50|4469.33|4468.73|4469.33|4468.73|4469.33|4468.73|4469.33|4468.73|21
1629170230000|2021-08-17 03:17:10|4469.2|4468.6|4469.33|4468.73|4469.33|4468.73|4469.2|4468.6|23
1629170240000|2021-08-17 03:17:20|||||||||2
1629170260000|2021-08-17 03:17:40|||||||||7
1629170280000|2021-08-17 03:18:00|||||||||22
1629170290000|2021-08-17 03:18:10|||||||||3
1629170300000|2021-08-17 03:18:20|4469.45|4468.85|4469.33|4468.73|4469.58|4468.98|4469.33|4468.73|37
1629170310000|2021-08-17 03:18:30|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|2
1629170320000|2021-08-17 03:18:40|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|4469.33|4468.73|23
1629170330000|2021-08-17 03:18:50|||||||||1
1629170340000|2021-08-17 03:19:00|4469.45|4468.85|4469.45|4468.85|4469.58|4468.98|4469.33|4468.73|21
1629170350000|2021-08-17 03:19:10|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|4469.33|4468.73|6
1629170360000|2021-08-17 03:19:20|||||||||3
1629170400000|2021-08-17 03:20:00|||||||||23
1629170410000|2021-08-17 03:20:10|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|38
1629170420000|2021-08-17 03:20:20|4469.58|4468.98|4469.58|4468.98|4469.83|4469.23|4469.58|4468.98|15
1629170440000|2021-08-17 03:20:40|4469.33|4468.73|4469.33|4468.73|4469.33|4468.73|4469.33|4468.73|34
1629170450000|2021-08-17 03:20:50|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|8
1629170460000|2021-08-17 03:21:00|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|15
1629170470000|2021-08-17 03:21:10|4469.7|4469.1|4469.58|4468.98|4469.7|4469.1|4469.58|4468.98|6
1629170480000|2021-08-17 03:21:20|||||||||4
1629170490000|2021-08-17 03:21:30|4469.7|4469.1|4469.58|4468.98|4469.83|4469.23|4469.58|4468.98|8
1629170500000|2021-08-17 03:21:40|4469.45|4468.85|4469.58|4468.98|4469.58|4468.98|4469.45|4468.85|39
1629170520000|2021-08-17 03:22:00|||||||||19
1629170530000|2021-08-17 03:22:10|4469.45|4468.85|4469.58|4468.98|4469.58|4468.98|4469.33|4468.73|6
1629170540000|2021-08-17 03:22:20|4469.45|4468.85|4469.58|4468.98|4469.58|4468.98|4469.33|4468.73|23
1629170550000|2021-08-17 03:22:30|4469.45|4468.85|4469.58|4468.98|4469.58|4468.98|4469.33|4468.73|12
1629170610000|2021-08-17 03:23:30|||||||||32
1629170620000|2021-08-17 03:23:40|4469.7|4469.1|4469.83|4469.23|4469.83|4469.23|4469.58|4468.98|17
1629170640000|2021-08-17 03:24:00|4469.7|4469.1|4469.58|4468.98|4469.7|4469.1|4469.58|4468.98|18
1629170660000|2021-08-17 03:24:20|||||||||30
1629170680000|2021-08-17 03:24:40|||||||||1
1629170700000|2021-08-17 03:25:00|||||||||7
1629170710000|2021-08-17 03:25:10|4469.45|4468.85|4469.58|4468.98|4469.58|4468.98|4469.45|4468.85|37
1629170730000|2021-08-17 03:25:30|4469.45|4468.85|4469.58|4468.98|4469.58|4468.98|4469.45|4468.85|18
1629170750000|2021-08-17 03:25:50|4469.45|4468.85|4469.33|4468.73|4469.45|4468.85|4469.33|4468.73|30
1629170760000|2021-08-17 03:26:00|4469.45|4468.85|4469.33|4468.73|4469.58|4468.98|4469.33|4468.73|9
1629170770000|2021-08-17 03:26:10|4469.45|4468.85|4469.58|4468.98|4469.58|4468.98|4469.45|4468.85|2
1629170780000|2021-08-17 03:26:20|4469.45|4468.85|4469.33|4468.73|4469.45|4468.85|4469.33|4468.73|9
1629170800000|2021-08-17 03:26:40|4469.08|4468.48|4469.08|4468.48|4469.08|4468.48|4469.08|4468.48|51
1629170810000|2021-08-17 03:26:50|4469.2|4468.6|4469.08|4468.48|4469.33|4468.73|4469.08|4468.48|21
1629170820000|2021-08-17 03:27:00|4469.2|4468.6|4469.33|4468.73|4469.33|4468.73|4469.2|4468.6|6
1629170830000|2021-08-17 03:27:10|4469.08|4468.48|4469.08|4468.48|4469.08|4468.48|4469.08|4468.48|32
1629170840000|2021-08-17 03:27:20|4468.95|4468.35|4469.08|4468.48|4469.08|4468.48|4468.95|4468.35|33
1629170850000|2021-08-17 03:27:30|||||||||2
1629170870000|2021-08-17 03:27:50|||||||||28
1629170880000|2021-08-17 03:28:00|||||||||15
1629170900000|2021-08-17 03:28:20|4469.33|4468.73|4469.08|4468.48|4469.33|4468.73|4469.08|4468.48|26
1629170910000|2021-08-17 03:28:30|4469.2|4468.6|4469.33|4468.73|4469.33|4468.73|4469.2|4468.6|35
1629170920000|2021-08-17 03:28:40|4469.08|4468.48|4469.08|4468.48|4469.33|4468.73|4469.08|4468.48|22
1629170930000|2021-08-17 03:28:50|||||||||3
1629170940000|2021-08-17 03:29:00|4469.2|4468.6|4469.33|4468.73|4469.33|4468.73|4469.2|4468.6|22
1629170950000|2021-08-17 03:29:10|4469.2|4468.6|4469.2|4468.6|4469.2|4468.6|4469.08|4468.48|8
1629170960000|2021-08-17 03:29:20|4469.33|4468.73|4469.08|4468.48|4469.33|4468.73|4469.08|4468.48|13
1629170980000|2021-08-17 03:29:40|4469.33|4468.73|4469.08|4468.48|4469.33|4468.73|4469.08|4468.48|6
1629170990000|2021-08-17 03:29:50|4469.33|4468.73|4469.08|4468.48|4469.33|4468.73|4469.08|4468.48|2
1629171000000|2021-08-17 03:30:00|4468.95|4468.35|4469.08|4468.48|4469.08|4468.48|4468.83|4468.23|58
1629171010000|2021-08-17 03:30:10|4469.2|4468.6|4469.2|4468.6|4469.2|4468.6|4469.08|4468.48|21
1629171020000|2021-08-17 03:30:20|4469.08|4468.48|4469.08|4468.48|4469.08|4468.48|4469.08|4468.48|8
1629171030000|2021-08-17 03:30:30|4468.83|4468.23|4469.08|4468.48|4469.08|4468.48|4468.83|4468.23|28
1629171040000|2021-08-17 03:30:40|||||||||5
1629171050000|2021-08-17 03:30:50|||||||||2
1629171070000|2021-08-17 03:31:10|||||||||36
1629171080000|2021-08-17 03:31:20|4468.95|4468.35|4469.08|4468.48|4469.08|4468.48|4468.95|4468.35|17
1629171090000|2021-08-17 03:31:30|||||||||3
1629171100000|2021-08-17 03:31:40|4468.95|4468.35|4469.08|4468.48|4469.08|4468.48|4468.83|4468.23|27
1629171110000|2021-08-17 03:31:50|||||||||2
1629171120000|2021-08-17 03:32:00|4469.33|4468.73|4469.33|4468.73|4469.33|4468.73|4469.08|4468.48|38
1629171130000|2021-08-17 03:32:10|4469.2|4468.6|4469.08|4468.48|4469.2|4468.6|4469.08|4468.48|14
1629171140000|2021-08-17 03:32:20|||||||||5
1629171150000|2021-08-17 03:32:30|4469.2|4468.6|4469.33|4468.73|4469.33|4468.73|4469.2|4468.6|5
1629171170000|2021-08-17 03:32:50|||||||||5
1629171180000|2021-08-17 03:33:00|||||||||22
1629171190000|2021-08-17 03:33:10|||||||||5
1629171200000|2021-08-17 03:33:20|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|29
1629171210000|2021-08-17 03:33:30|4469.45|4468.85|4469.58|4468.98|4469.58|4468.98|4469.33|4468.73|38
1629171220000|2021-08-17 03:33:40|4469.45|4468.85|4469.33|4468.73|4469.45|4468.85|4469.33|4468.73|38
1629171230000|2021-08-17 03:33:50|||||||||5
1629171240000|2021-08-17 03:34:00|4469.2|4468.6|4469.33|4468.73|4469.33|4468.73|4469.2|4468.6|9
1629171250000|2021-08-17 03:34:10|4469.45|4468.85|4469.33|4468.73|4469.58|4468.98|4469.33|4468.73|48
1629171260000|2021-08-17 03:34:20|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|4469.33|4468.73|27
1629171270000|2021-08-17 03:34:30|||||||||6
1629171280000|2021-08-17 03:34:40|4469.45|4468.85|4469.33|4468.73|4469.45|4468.85|4469.33|4468.73|11
1629171290000|2021-08-17 03:34:50|||||||||1
1629171300000|2021-08-17 03:35:00|4469.45|4468.85|4469.33|4468.73|4469.58|4468.98|4469.33|4468.73|27
1629171310000|2021-08-17 03:35:10|4469.45|4468.85|4469.33|4468.73|4469.58|4468.98|4469.33|4468.73|6
1629171330000|2021-08-17 03:35:30|4469.2|4468.6|4469.33|4468.73|4469.33|4468.73|4469.2|4468.6|33
1629171340000|2021-08-17 03:35:40|||||||||21
1629171350000|2021-08-17 03:35:50|||||||||2
1629171360000|2021-08-17 03:36:00|||||||||2
1629171370000|2021-08-17 03:36:10|||||||||2
1629171380000|2021-08-17 03:36:20|4469.2|4468.6|4469.08|4468.48|4469.2|4468.6|4469.08|4468.48|28
1629171390000|2021-08-17 03:36:30|4469.33|4468.73|4469.2|4468.6|4469.33|4468.73|4469.08|4468.48|18
1629171400000|2021-08-17 03:36:40|4469.08|4468.48|4469.08|4468.48|4469.08|4468.48|4469.08|4468.48|0
1629171410000|2021-08-17 03:36:50|||||||||1
1629171420000|2021-08-17 03:37:00|||||||||1
1629171430000|2021-08-17 03:37:10|4468.95|4468.35|4468.95|4468.35|4468.95|4468.35|4468.95|4468.35|4
1629171440000|2021-08-17 03:37:20|4468.83|4468.23|4468.83|4468.23|4468.83|4468.23|4468.83|4468.23|50
1629171460000|2021-08-17 03:37:40|4468.95|4468.35|4468.83|4468.23|4468.95|4468.35|4468.83|4468.23|51
1629171470000|2021-08-17 03:37:50|||||||||16
1629171480000|2021-08-17 03:38:00|||||||||17
1629171500000|2021-08-17 03:38:20|4468.58|4467.98|4468.58|4467.98|4468.58|4467.98|4468.58|4467.98|87
1629171510000|2021-08-17 03:38:30|||||||||9
1629171520000|2021-08-17 03:38:40|||||||||5
1629171530000|2021-08-17 03:38:50|4468.83|4468.23|4468.83|4468.23|4468.83|4468.23|4468.83|4468.23|29
1629171540000|2021-08-17 03:39:00|4468.58|4467.98|4468.83|4468.23|4468.83|4468.23|4468.58|4467.98|35
1629171550000|2021-08-17 03:39:10|||||||||1
1629171560000|2021-08-17 03:39:20|4468.7|4468.1|4468.58|4467.98|4468.7|4468.1|4468.58|4467.98|10
1629171570000|2021-08-17 03:39:30|4468.7|4468.1|4468.58|4467.98|4468.7|4468.1|4468.58|4467.98|12
1629171590000|2021-08-17 03:39:50|||||||||1
1629171600000|2021-08-17 03:40:00|4468.83|4468.23|4468.7|4468.1|4468.83|4468.23|4468.58|4467.98|24
1629171610000|2021-08-17 03:40:10|4468.58|4467.98|4468.58|4467.98|4468.83|4468.23|4468.58|4467.98|7
1629171620000|2021-08-17 03:40:20|||||||||16
1629171640000|2021-08-17 03:40:40|||||||||1
1629171650000|2021-08-17 03:40:50|4468.83|4468.23|4468.58|4467.98|4468.83|4468.23|4468.58|4467.98|16
1629171660000|2021-08-17 03:41:00|||||||||3
1629171670000|2021-08-17 03:41:10|4468.83|4468.23|4468.58|4467.98|4468.83|4468.23|4468.58|4467.98|47
1629171680000|2021-08-17 03:41:20|||||||||2
1629171690000|2021-08-17 03:41:30|||||||||10
1629171700000|2021-08-17 03:41:40|||||||||1
1629171710000|2021-08-17 03:41:50|4468.83|4468.23|4468.83|4468.23|4468.83|4468.23|4468.7|4468.1|36
1629171720000|2021-08-17 03:42:00|4468.7|4468.1|4468.58|4467.98|4468.7|4468.1|4468.58|4467.98|17
1629171730000|2021-08-17 03:42:10|4468.45|4467.85|4468.58|4467.98|4468.58|4467.98|4468.45|4467.85|121
1629171740000|2021-08-17 03:42:20|4468.45|4467.85|4468.58|4467.98|4468.58|4467.98|4468.45|4467.85|33
1629171750000|2021-08-17 03:42:30|||||||||24
1629171760000|2021-08-17 03:42:40|||||||||3
1629171770000|2021-08-17 03:42:50|||||||||26
1629171780000|2021-08-17 03:43:00|||||||||2
1629171790000|2021-08-17 03:43:10|4468.83|4468.23|4468.83|4468.23|4468.83|4468.23|4468.58|4467.98|20
1629171800000|2021-08-17 03:43:20|4468.7|4468.1|4468.7|4468.1|4468.7|4468.1|4468.7|4468.1|23
1629171810000|2021-08-17 03:43:30|4468.83|4468.23|4468.83|4468.23|4468.83|4468.23|4468.83|4468.23|0
1629171820000|2021-08-17 03:43:40|||||||||2
1629171840000|2021-08-17 03:44:00|4468.58|4467.98|4468.83|4468.23|4468.83|4468.23|4468.58|4467.98|64
1629171880000|2021-08-17 03:44:40|||||||||4
1629171910000|2021-08-17 03:45:10|||||||||7
1629171920000|2021-08-17 03:45:20|4468.7|4468.1|4468.7|4468.1|4468.83|4468.23|4468.58|4467.98|18
1629171930000|2021-08-17 03:45:30|4468.58|4467.98|4468.58|4467.98|4468.83|4468.23|4468.58|4467.98|4
1629171950000|2021-08-17 03:45:50|||||||||1
1629171970000|2021-08-17 03:46:10|4468.7|4468.1|4468.83|4468.23|4468.83|4468.23|4468.58|4467.98|27
1629171980000|2021-08-17 03:46:20|||||||||1
1629172000000|2021-08-17 03:46:40|4469.08|4468.48|4469.08|4468.48|4469.08|4468.48|4468.95|4468.35|19
1629172010000|2021-08-17 03:46:50|||||||||2
1629172050000|2021-08-17 03:47:30|||||||||20
1629172070000|2021-08-17 03:47:50|||||||||14
1629172090000|2021-08-17 03:48:10|||||||||5
1629172100000|2021-08-17 03:48:20|||||||||4
1629172110000|2021-08-17 03:48:30|||||||||1
1629172140000|2021-08-17 03:49:00|4469.33|4468.73|4469.33|4468.73|4469.33|4468.73|4469.33|4468.73|10
1629172160000|2021-08-17 03:49:20|4469.2|4468.6|4469.08|4468.48|4469.2|4468.6|4469.08|4468.48|29
1629172170000|2021-08-17 03:49:30|||||||||1
1629172180000|2021-08-17 03:49:40|||||||||2
1629172190000|2021-08-17 03:49:50|4469.2|4468.6|4469.33|4468.73|4469.33|4468.73|4469.2|4468.6|17
1629172210000|2021-08-17 03:50:10|4469.08|4468.48|4469.08|4468.48|4469.08|4468.48|4469.08|4468.48|27
1629172220000|2021-08-17 03:50:20|4469.33|4468.73|4469.33|4468.73|4469.33|4468.73|4469.08|4468.48|56
1629172240000|2021-08-17 03:50:40|||||||||1
1629172250000|2021-08-17 03:50:50|||||||||1
1629172260000|2021-08-17 03:51:00|||||||||1
1629172270000|2021-08-17 03:51:10|4469.45|4468.85|4469.33|4468.73|4469.45|4468.85|4469.33|4468.73|49
1629172280000|2021-08-17 03:51:20|||||||||3
1629172290000|2021-08-17 03:51:30|||||||||16
1629172300000|2021-08-17 03:51:40|4469.45|4468.85|4469.33|4468.73|4469.58|4468.98|4469.33|4468.73|23
1629172310000|2021-08-17 03:51:50|||||||||7
1629172320000|2021-08-17 03:52:00|||||||||2
1629172330000|2021-08-17 03:52:10|||||||||1
1629172350000|2021-08-17 03:52:30|||||||||36
1629172380000|2021-08-17 03:53:00|||||||||4
1629172390000|2021-08-17 03:53:10|||||||||5
1629172400000|2021-08-17 03:53:20|||||||||1
1629172410000|2021-08-17 03:53:30|4469.08|4468.48|4469.33|4468.73|4469.33|4468.73|4469.08|4468.48|23
1629172430000|2021-08-17 03:53:50|4469.2|4468.6|4469.08|4468.48|4469.2|4468.6|4469.08|4468.48|9
1629172460000|2021-08-17 03:54:20|||||||||1
1629172490000|2021-08-17 03:54:50|||||||||2
1629172500000|2021-08-17 03:55:00|4468.83|4468.23|4468.83|4468.23|4468.83|4468.23|4468.83|4468.23|49
1629172510000|2021-08-17 03:55:10|||||||||1
1629172540000|2021-08-17 03:55:40|||||||||16
1629172570000|2021-08-17 03:56:10|||||||||16
1629172590000|2021-08-17 03:56:30|||||||||2
1629172600000|2021-08-17 03:56:40|4469.08|4468.48|4469.08|4468.48|4469.08|4468.48|4469.08|4468.48|32
1629172610000|2021-08-17 03:56:50|||||||||2
1629172640000|2021-08-17 03:57:20|4469.2|4468.6|4469.33|4468.73|4469.33|4468.73|4469.2|4468.6|22
1629172660000|2021-08-17 03:57:40|||||||||1
1629172680000|2021-08-17 03:58:00|||||||||8
1629172690000|2021-08-17 03:58:10|4469.08|4468.48|4469.08|4468.48|4469.08|4468.48|4469.08|4468.48|31
1629172700000|2021-08-17 03:58:20|4469.33|4468.73|4469.08|4468.48|4469.33|4468.73|4469.08|4468.48|9
1629172720000|2021-08-17 03:58:40|||||||||63
1629172730000|2021-08-17 03:58:50|4468.95|4468.35|4469.08|4468.48|4469.08|4468.48|4468.83|4468.23|12
1629172760000|2021-08-17 03:59:20|||||||||1
1629172780000|2021-08-17 03:59:40|||||||||2
1629172790000|2021-08-17 03:59:50|||||||||1
1629172800000|2021-08-17 04:00:00|||||||||28
1629172810000|2021-08-17 04:00:10|||||||||19
1629172820000|2021-08-17 04:00:20|||||||||2
1629172840000|2021-08-17 04:00:40|||||||||1
1629172850000|2021-08-17 04:00:50|||||||||1
1629172860000|2021-08-17 04:01:00|||||||||4
1629172870000|2021-08-17 04:01:10|||||||||2
1629172880000|2021-08-17 04:01:20|4469.33|4468.73|4469.33|4468.73|4469.33|4468.73|4469.33|4468.73|61
1629172890000|2021-08-17 04:01:30|||||||||7
1629172900000|2021-08-17 04:01:40|4469.08|4468.48|4469.08|4468.48|4469.08|4468.48|4469.08|4468.48|10
1629172910000|2021-08-17 04:01:50|||||||||1
1629172920000|2021-08-17 04:02:00|||||||||6
1629172950000|2021-08-17 04:02:30|||||||||11
1629172960000|2021-08-17 04:02:40|||||||||32
1629172980000|2021-08-17 04:03:00|4469.2|4468.6|4469.33|4468.73|4469.33|4468.73|4469.2|4468.6|22
1629172990000|2021-08-17 04:03:10|||||||||2
1629173000000|2021-08-17 04:03:20|4469.08|4468.48|4469.33|4468.73|4469.33|4468.73|4469.08|4468.48|26
1629173040000|2021-08-17 04:04:00|||||||||5
1629173050000|2021-08-17 04:04:10|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|4469.45|4468.85|65
1629173060000|2021-08-17 04:04:20|4469.45|4468.85|4469.58|4468.98|4469.58|4468.98|4469.45|4468.85|24
1629173090000|2021-08-17 04:04:50|4469.33|4468.73|4469.45|4468.85|4469.58|4468.98|4469.33|4468.73|29
1629173100000|2021-08-17 04:05:00|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|4469.45|4468.85|7
1629173110000|2021-08-17 04:05:10|4469.33|4468.73|4469.33|4468.73|4469.33|4468.73|4469.33|4468.73|5
1629173120000|2021-08-17 04:05:20|4469.45|4468.85|4469.33|4468.73|4469.58|4468.98|4469.33|4468.73|14
1629173130000|2021-08-17 04:05:30|||||||||4
1629173140000|2021-08-17 04:05:40|||||||||3
1629173150000|2021-08-17 04:05:50|4469.45|4468.85|4469.58|4468.98|4469.58|4468.98|4469.45|4468.85|8
1629173160000|2021-08-17 04:06:00|4469.45|4468.85|4469.58|4468.98|4469.58|4468.98|4469.33|4468.73|30
1629173180000|2021-08-17 04:06:20|||||||||21
1629173190000|2021-08-17 04:06:30|||||||||5
1629173200000|2021-08-17 04:06:40|||||||||4
1629173210000|2021-08-17 04:06:50|4469.7|4469.1|4469.58|4468.98|4469.83|4469.23|4469.58|4468.98|28
1629173220000|2021-08-17 04:07:00|4469.7|4469.1|4469.58|4468.98|4469.83|4469.23|4469.58|4468.98|13
1629173230000|2021-08-17 04:07:10|4469.7|4469.1|4469.83|4469.23|4469.83|4469.23|4469.7|4469.1|15
1629173240000|2021-08-17 04:07:20|||||||||2
1629173250000|2021-08-17 04:07:30|4469.7|4469.1|4469.58|4468.98|4469.7|4469.1|4469.58|4468.98|18
1629173260000|2021-08-17 04:07:40|4469.7|4469.1|4469.83|4469.23|4469.83|4469.23|4469.7|4469.1|2
1629173270000|2021-08-17 04:07:50|||||||||5
1629173280000|2021-08-17 04:08:00|||||||||4
1629173290000|2021-08-17 04:08:10|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|4469.58|4468.98|20
1629173300000|2021-08-17 04:08:20|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|1
1629173310000|2021-08-17 04:08:30|||||||||2
1629173340000|2021-08-17 04:09:00|||||||||2
1629173350000|2021-08-17 04:09:10|||||||||2
1629173360000|2021-08-17 04:09:20|||||||||1
1629173370000|2021-08-17 04:09:30|||||||||1
1629173380000|2021-08-17 04:09:40|||||||||4
1629173390000|2021-08-17 04:09:50|||||||||10
1629173400000|2021-08-17 04:10:00|||||||||12
1629173410000|2021-08-17 04:10:10|||||||||2
1629173420000|2021-08-17 04:10:20|||||||||1
1629173430000|2021-08-17 04:10:30|||||||||29
1629173450000|2021-08-17 04:10:50|||||||||1
1629173460000|2021-08-17 04:11:00|||||||||2
1629173470000|2021-08-17 04:11:10|||||||||3
1629173480000|2021-08-17 04:11:20|||||||||3
1629173500000|2021-08-17 04:11:40|||||||||1
1629173510000|2021-08-17 04:11:50|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|28
1629173520000|2021-08-17 04:12:00|4469.7|4469.1|4469.7|4469.1|4469.83|4469.23|4469.7|4469.1|17
1629173530000|2021-08-17 04:12:10|4469.58|4468.98|4469.83|4469.23|4469.83|4469.23|4469.58|4468.98|8
1629173570000|2021-08-17 04:12:50|||||||||3
1629173580000|2021-08-17 04:13:00|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|36
1629173600000|2021-08-17 04:13:20|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|49
1629173610000|2021-08-17 04:13:30|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|11
1629173620000|2021-08-17 04:13:40|||||||||2
1629173630000|2021-08-17 04:13:50|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|34
1629173640000|2021-08-17 04:14:00|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|36
1629173650000|2021-08-17 04:14:10|||||||||2
1629173660000|2021-08-17 04:14:20|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.2|4469.6|11
1629173670000|2021-08-17 04:14:30|||||||||7
1629173680000|2021-08-17 04:14:40|||||||||2
1629173690000|2021-08-17 04:14:50|||||||||10
1629173700000|2021-08-17 04:15:00|||||||||3
1629173710000|2021-08-17 04:15:10|4470.58|4469.98|4470.58|4469.98|4470.58|4469.98|4470.58|4469.98|50
1629173720000|2021-08-17 04:15:20|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|13
1629173730000|2021-08-17 04:15:30|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|23
1629173750000|2021-08-17 04:15:50|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|13
1629173760000|2021-08-17 04:16:00|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|19
1629173770000|2021-08-17 04:16:10|4470.2|4469.6|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|10
1629173780000|2021-08-17 04:16:20|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|4470.08|4469.48|7
1629173790000|2021-08-17 04:16:30|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|0
1629173800000|2021-08-17 04:16:40|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|11
1629173810000|2021-08-17 04:16:50|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.2|4469.6|13
1629173830000|2021-08-17 04:17:10|4470.2|4469.6|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|7
1629173840000|2021-08-17 04:17:20|4470.33|4469.73|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|12
1629173860000|2021-08-17 04:17:40|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.2|4469.6|10
1629173870000|2021-08-17 04:17:50|||||||||3
1629173880000|2021-08-17 04:18:00|4470.2|4469.6|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|14
1629173890000|2021-08-17 04:18:10|||||||||4
1629173900000|2021-08-17 04:18:20|||||||||1
1629173910000|2021-08-17 04:18:30|||||||||3
1629173920000|2021-08-17 04:18:40|||||||||1
1629173940000|2021-08-17 04:19:00|4469.83|4469.23|4469.83|4469.23|4469.95|4469.35|4469.83|4469.23|21
1629173970000|2021-08-17 04:19:30|||||||||1
1629173990000|2021-08-17 04:19:50|||||||||1
1629174000000|2021-08-17 04:20:00|||||||||1
1629174030000|2021-08-17 04:20:30|||||||||4
1629174040000|2021-08-17 04:20:40|||||||||2
1629174050000|2021-08-17 04:20:50|||||||||1
1629174060000|2021-08-17 04:21:00|||||||||7
1629174070000|2021-08-17 04:21:10|4469.95|4469.35|4470.08|4469.48|4470.08|4469.48|4469.83|4469.23|60
1629174080000|2021-08-17 04:21:20|||||||||1
1629174090000|2021-08-17 04:21:30|||||||||1
1629174100000|2021-08-17 04:21:40|||||||||3
1629174110000|2021-08-17 04:21:50|||||||||1
1629174120000|2021-08-17 04:22:00|||||||||1
1629174130000|2021-08-17 04:22:10|||||||||1
1629174150000|2021-08-17 04:22:30|||||||||2
1629174170000|2021-08-17 04:22:50|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|10
1629174180000|2021-08-17 04:23:00|4470.33|4469.73|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|4
1629174190000|2021-08-17 04:23:10|||||||||4
1629174200000|2021-08-17 04:23:20|||||||||2
1629174210000|2021-08-17 04:23:30|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.08|4469.48|3
1629174230000|2021-08-17 04:23:50|4470.2|4469.6|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|10
1629174240000|2021-08-17 04:24:00|||||||||1
1629174260000|2021-08-17 04:24:20|||||||||1
1629174270000|2021-08-17 04:24:30|||||||||4
1629174300000|2021-08-17 04:25:00|4469.95|4469.35|4470.08|4469.48|4470.08|4469.48|4469.95|4469.35|61
1629174330000|2021-08-17 04:25:30|||||||||23
1629174360000|2021-08-17 04:26:00|||||||||1
1629174370000|2021-08-17 04:26:10|||||||||1
1629174380000|2021-08-17 04:26:20|||||||||1
1629174390000|2021-08-17 04:26:30|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|20
1629174400000|2021-08-17 04:26:40|4469.95|4469.35|4470.08|4469.48|4470.08|4469.48|4469.95|4469.35|15
1629174410000|2021-08-17 04:26:50|4469.95|4469.35|4470.08|4469.48|4470.08|4469.48|4469.95|4469.35|7
1629174420000|2021-08-17 04:27:00|4469.95|4469.35|4470.08|4469.48|4470.08|4469.48|4469.83|4469.23|20
1629174430000|2021-08-17 04:27:10|||||||||3
1629174450000|2021-08-17 04:27:30|||||||||11
1629174460000|2021-08-17 04:27:40|||||||||1
1629174470000|2021-08-17 04:27:50|||||||||2
1629174480000|2021-08-17 04:28:00|||||||||3
1629174510000|2021-08-17 04:28:30|||||||||1
1629174520000|2021-08-17 04:28:40|||||||||1
1629174540000|2021-08-17 04:29:00|||||||||1
1629174560000|2021-08-17 04:29:20|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|4470.33|4469.73|23
1629174570000|2021-08-17 04:29:30|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.08|4469.48|16
1629174600000|2021-08-17 04:30:00|4470.2|4469.6|4470.08|4469.48|4470.2|4469.6|4470.08|4469.48|13
1629174610000|2021-08-17 04:30:10|4470.2|4469.6|4470.33|4469.73|4470.33|4469.73|4470.2|4469.6|6
1629174650000|2021-08-17 04:30:50|||||||||9
1629174670000|2021-08-17 04:31:10|||||||||5
1629174690000|2021-08-17 04:31:30|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|44
1629174700000|2021-08-17 04:31:40|4470.33|4469.73|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|10
1629174730000|2021-08-17 04:32:10|||||||||2
1629174750000|2021-08-17 04:32:30|||||||||1
1629174770000|2021-08-17 04:32:50|||||||||58
1629174780000|2021-08-17 04:33:00|4469.95|4469.35|4469.83|4469.23|4469.95|4469.35|4469.83|4469.23|11
1629174790000|2021-08-17 04:33:10|4470.08|4469.48|4469.83|4469.23|4470.08|4469.48|4469.58|4468.98|86
1629174850000|2021-08-17 04:34:10|||||||||1
1629174870000|2021-08-17 04:34:30|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|4469.58|4468.98|31
1629174880000|2021-08-17 04:34:40|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.7|4469.1|6
1629174890000|2021-08-17 04:34:50|||||||||1
1629174900000|2021-08-17 04:35:00|||||||||9
1629174920000|2021-08-17 04:35:20|||||||||5
1629174930000|2021-08-17 04:35:30|||||||||2
1629174970000|2021-08-17 04:36:10|||||||||6
1629175000000|2021-08-17 04:36:40|||||||||8
1629175030000|2021-08-17 04:37:10|||||||||1
1629175040000|2021-08-17 04:37:20|||||||||2
1629175050000|2021-08-17 04:37:30|||||||||4
1629175110000|2021-08-17 04:38:30|4469.7|4469.1|4469.83|4469.23|4469.83|4469.23|4469.7|4469.1|19
1629175120000|2021-08-17 04:38:40|||||||||2
1629175140000|2021-08-17 04:39:00|4469.33|4468.73|4469.33|4468.73|4469.33|4468.73|4469.33|4468.73|89
1629175160000|2021-08-17 04:39:20|||||||||10
1629175170000|2021-08-17 04:39:30|||||||||2
1629175180000|2021-08-17 04:39:40|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|16
1629175240000|2021-08-17 04:40:40|||||||||5
1629175250000|2021-08-17 04:40:50|||||||||7
1629175290000|2021-08-17 04:41:30|4469.7|4469.1|4469.7|4469.1|4469.83|4469.23|4469.7|4469.1|36
1629175300000|2021-08-17 04:41:40|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.58|4468.98|14
1629175320000|2021-08-17 04:42:00|||||||||1
1629175350000|2021-08-17 04:42:30|||||||||4
1629175360000|2021-08-17 04:42:40|4469.7|4469.1|4469.83|4469.23|4469.83|4469.23|4469.58|4468.98|38
1629175370000|2021-08-17 04:42:50|4469.58|4468.98|4469.83|4469.23|4469.83|4469.23|4469.58|4468.98|6
1629175380000|2021-08-17 04:43:00|4469.7|4469.1|4469.83|4469.23|4469.83|4469.23|4469.58|4468.98|11
1629175400000|2021-08-17 04:43:20|4469.7|4469.1|4469.58|4468.98|4469.7|4469.1|4469.58|4468.98|4
1629175410000|2021-08-17 04:43:30|4469.7|4469.1|4469.83|4469.23|4469.83|4469.23|4469.7|4469.1|2
1629175440000|2021-08-17 04:44:00|||||||||23
1629175460000|2021-08-17 04:44:20|4469.7|4469.1|4469.58|4468.98|4469.7|4469.1|4469.58|4468.98|8
1629175470000|2021-08-17 04:44:30|||||||||2
1629175480000|2021-08-17 04:44:40|4469.83|4469.23|4469.58|4468.98|4469.83|4469.23|4469.58|4468.98|16
1629175490000|2021-08-17 04:44:50|4469.7|4469.1|4469.58|4468.98|4469.83|4469.23|4469.58|4468.98|1
1629175500000|2021-08-17 04:45:00|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|8
1629175510000|2021-08-17 04:45:10|||||||||1
1629175520000|2021-08-17 04:45:20|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|18
1629175530000|2021-08-17 04:45:30|4469.45|4468.85|4469.58|4468.98|4469.58|4468.98|4469.45|4468.85|76
1629175540000|2021-08-17 04:45:40|||||||||10
1629175560000|2021-08-17 04:46:00|||||||||15
1629175570000|2021-08-17 04:46:10|||||||||2
1629175580000|2021-08-17 04:46:20|4469.33|4468.73|4469.58|4468.98|4469.58|4468.98|4469.33|4468.73|10
1629175590000|2021-08-17 04:46:30|4469.45|4468.85|4469.58|4468.98|4469.58|4468.98|4469.45|4468.85|9
1629175600000|2021-08-17 04:46:40|4469.45|4468.85|4469.58|4468.98|4469.58|4468.98|4469.45|4468.85|2
1629175610000|2021-08-17 04:46:50|4469.45|4468.85|4469.58|4468.98|4469.58|4468.98|4469.33|4468.73|22
1629175620000|2021-08-17 04:47:00|||||||||12
1629175640000|2021-08-17 04:47:20|||||||||28
1629175660000|2021-08-17 04:47:40|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|9
1629175690000|2021-08-17 04:48:10|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|4469.58|4468.98|11
1629175700000|2021-08-17 04:48:20|||||||||2
1629175710000|2021-08-17 04:48:30|||||||||3
1629175720000|2021-08-17 04:48:40|4469.7|4469.1|4469.83|4469.23|4469.83|4469.23|4469.58|4468.98|47
1629175740000|2021-08-17 04:49:00|||||||||1
1629175750000|2021-08-17 04:49:10|||||||||1
1629175760000|2021-08-17 04:49:20|||||||||1
1629175770000|2021-08-17 04:49:30|||||||||11
1629175780000|2021-08-17 04:49:40|||||||||1
1629175790000|2021-08-17 04:49:50|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|16
1629175800000|2021-08-17 04:50:00|||||||||1
1629175820000|2021-08-17 04:50:20|||||||||3
1629175830000|2021-08-17 04:50:30|4469.95|4469.35|4469.83|4469.23|4469.95|4469.35|4469.83|4469.23|18
1629175840000|2021-08-17 04:50:40|4470.08|4469.48|4469.83|4469.23|4470.08|4469.48|4469.83|4469.23|9
1629175850000|2021-08-17 04:50:50|||||||||4
1629175860000|2021-08-17 04:51:00|||||||||11
1629175880000|2021-08-17 04:51:20|||||||||11
1629175920000|2021-08-17 04:52:00|4469.7|4469.1|4469.58|4468.98|4469.7|4469.1|4469.58|4468.98|16
1629175930000|2021-08-17 04:52:10|||||||||1
1629175950000|2021-08-17 04:52:30|4469.7|4469.1|4469.83|4469.23|4469.83|4469.23|4469.58|4468.98|47
1629175990000|2021-08-17 04:53:10|||||||||4
1629176010000|2021-08-17 04:53:30|||||||||1
1629176020000|2021-08-17 04:53:40|||||||||4
1629176050000|2021-08-17 04:54:10|||||||||1
1629176060000|2021-08-17 04:54:20|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|4469.58|4468.98|23
1629176070000|2021-08-17 04:54:30|4469.58|4468.98|4469.58|4468.98|4469.83|4469.23|4469.58|4468.98|14
1629176080000|2021-08-17 04:54:40|||||||||7
1629176090000|2021-08-17 04:54:50|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.7|4469.1|8
1629176100000|2021-08-17 04:55:00|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|4470.08|4469.48|15
1629176110000|2021-08-17 04:55:10|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|19
1629176120000|2021-08-17 04:55:20|4469.7|4469.1|4469.58|4468.98|4469.7|4469.1|4469.58|4468.98|6
1629176130000|2021-08-17 04:55:30|4469.7|4469.1|4469.83|4469.23|4469.83|4469.23|4469.7|4469.1|4
1629176160000|2021-08-17 04:56:00|||||||||1
1629176170000|2021-08-17 04:56:10|||||||||4
1629176190000|2021-08-17 04:56:30|||||||||1
1629176200000|2021-08-17 04:56:40|||||||||5
1629176210000|2021-08-17 04:56:50|||||||||3
1629176240000|2021-08-17 04:57:20|||||||||4
1629176270000|2021-08-17 04:57:50|||||||||1
1629176300000|2021-08-17 04:58:20|4469.95|4469.35|4469.95|4469.35|4470.08|4469.48|4469.83|4469.23|30
1629176310000|2021-08-17 04:58:30|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|4469.83|4469.23|10
1629176390000|2021-08-17 04:59:50|||||||||3
1629176400000|2021-08-17 05:00:00|4469.7|4469.1|4469.83|4469.23|4469.83|4469.23|4469.58|4468.98|29
1629176410000|2021-08-17 05:00:10|4469.7|4469.1|4469.58|4468.98|4469.7|4469.1|4469.58|4468.98|35
1629176420000|2021-08-17 05:00:20|4469.45|4468.85|4469.33|4468.73|4469.45|4468.85|4469.33|4468.73|20
1629176430000|2021-08-17 05:00:30|4469.08|4468.48|4469.2|4468.6|4469.33|4468.73|4469.08|4468.48|44
1629176440000|2021-08-17 05:00:40|4469.08|4468.48|4469.08|4468.48|4469.33|4468.73|4469.08|4468.48|29
1629176450000|2021-08-17 05:00:50|4468.83|4468.23|4468.58|4467.98|4468.83|4468.23|4468.58|4467.98|133
1629176460000|2021-08-17 05:01:00|4468.7|4468.1|4468.58|4467.98|4468.83|4468.23|4468.58|4467.98|44
1629176470000|2021-08-17 05:01:10|4468.83|4468.23|4468.58|4467.98|4468.83|4468.23|4468.58|4467.98|22
1629176480000|2021-08-17 05:01:20|4468.45|4467.85|4468.33|4467.73|4468.45|4467.85|4468.33|4467.73|54
1629176490000|2021-08-17 05:01:30|4468.45|4467.85|4468.33|4467.73|4468.58|4467.98|4468.33|4467.73|90
1629176500000|2021-08-17 05:01:40|||||||||20
1629176520000|2021-08-17 05:02:00|||||||||15
1629176530000|2021-08-17 05:02:10|||||||||24
1629176540000|2021-08-17 05:02:20|4468.2|4467.6|4468.33|4467.73|4468.33|4467.73|4468.2|4467.6|39
1629176550000|2021-08-17 05:02:30|||||||||1
1629176560000|2021-08-17 05:02:40|||||||||2
1629176580000|2021-08-17 05:03:00|4468.08|4467.48|4468.08|4467.48|4468.33|4467.73|4468.08|4467.48|46
1629176590000|2021-08-17 05:03:10|4468.33|4467.73|4468.33|4467.73|4468.33|4467.73|4468.33|4467.73|16
1629176600000|2021-08-17 05:03:20|||||||||74
1629176610000|2021-08-17 05:03:30|4468.2|4467.6|4468.08|4467.48|4468.2|4467.6|4468.08|4467.48|9
1629176620000|2021-08-17 05:03:40|4468.2|4467.6|4468.08|4467.48|4468.2|4467.6|4468.08|4467.48|1
1629176630000|2021-08-17 05:03:50|||||||||6
1629176670000|2021-08-17 05:04:30|||||||||55
1629176680000|2021-08-17 05:04:40|4468.2|4467.6|4468.33|4467.73|4468.33|4467.73|4468.2|4467.6|62
1629176690000|2021-08-17 05:04:50|4468.58|4467.98|4468.33|4467.73|4468.58|4467.98|4468.33|4467.73|69
1629176700000|2021-08-17 05:05:00|4468.2|4467.6|4468.08|4467.48|4468.2|4467.6|4468.08|4467.48|18
1629176710000|2021-08-17 05:05:10|4467.83|4467.23|4467.83|4467.23|4467.83|4467.23|4467.7|4467.1|108
1629176720000|2021-08-17 05:05:20|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|203
1629176730000|2021-08-17 05:05:30|||||||||9
1629176740000|2021-08-17 05:05:40|||||||||2
1629176750000|2021-08-17 05:05:50|4467.83|4467.23|4467.83|4467.23|4467.83|4467.23|4467.7|4467.1|62
1629176760000|2021-08-17 05:06:00|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|13
1629176770000|2021-08-17 05:06:10|4467.83|4467.23|4467.83|4467.23|4467.83|4467.23|4467.83|4467.23|18
1629176780000|2021-08-17 05:06:20|4468.08|4467.48|4468.08|4467.48|4468.08|4467.48|4467.95|4467.35|18
1629176790000|2021-08-17 05:06:30|4467.95|4467.35|4468.08|4467.48|4468.08|4467.48|4467.83|4467.23|10
1629176810000|2021-08-17 05:06:50|4467.95|4467.35|4468.08|4467.48|4468.08|4467.48|4467.83|4467.23|17
1629176820000|2021-08-17 05:07:00|||||||||1
1629176830000|2021-08-17 05:07:10|4468.33|4467.73|4468.33|4467.73|4468.33|4467.73|4468.33|4467.73|59
1629176840000|2021-08-17 05:07:20|||||||||11
1629176850000|2021-08-17 05:07:30|4468.08|4467.48|4468.33|4467.73|4468.33|4467.73|4468.08|4467.48|24
1629176860000|2021-08-17 05:07:40|4468.2|4467.6|4468.33|4467.73|4468.33|4467.73|4468.2|4467.6|1
1629176880000|2021-08-17 05:08:00|4468.2|4467.6|4468.33|4467.73|4468.33|4467.73|4468.08|4467.48|15
1629176910000|2021-08-17 05:08:30|||||||||1
1629176920000|2021-08-17 05:08:40|4468.08|4467.48|4468.08|4467.48|4468.08|4467.48|4468.08|4467.48|31
1629176930000|2021-08-17 05:08:50|4467.95|4467.35|4468.08|4467.48|4468.08|4467.48|4467.95|4467.35|15
1629176940000|2021-08-17 05:09:00|4467.95|4467.35|4467.83|4467.23|4468.08|4467.48|4467.83|4467.23|28
1629176950000|2021-08-17 05:09:10|4467.95|4467.35|4467.83|4467.23|4467.95|4467.35|4467.58|4466.98|33
1629176970000|2021-08-17 05:09:30|||||||||4
1629177000000|2021-08-17 05:10:00|||||||||8
1629177010000|2021-08-17 05:10:10|||||||||6
1629177020000|2021-08-17 05:10:20|4468.08|4467.48|4468.08|4467.48|4468.08|4467.48|4468.08|4467.48|61
1629177030000|2021-08-17 05:10:30|4468.2|4467.6|4468.08|4467.48|4468.2|4467.6|4468.08|4467.48|17
1629177040000|2021-08-17 05:10:40|||||||||8
1629177050000|2021-08-17 05:10:50|||||||||1
1629177060000|2021-08-17 05:11:00|4467.95|4467.35|4467.58|4466.98|4467.95|4467.35|4467.58|4466.98|51
1629177070000|2021-08-17 05:11:10|4467.83|4467.23|4467.83|4467.23|4467.83|4467.23|4467.58|4466.98|48
1629177090000|2021-08-17 05:11:30|4467.58|4466.98|4467.33|4466.73|4467.58|4466.98|4467.33|4466.73|171
1629177100000|2021-08-17 05:11:40|4467.2|4466.6|4467.33|4466.73|4467.33|4466.73|4467.08|4466.48|181
1629177110000|2021-08-17 05:11:50|4467.2|4466.6|4467.33|4466.73|4467.33|4466.73|4467.2|4466.6|13
1629177120000|2021-08-17 05:12:00|4467.08|4466.48|4467.33|4466.73|4467.33|4466.73|4467.08|4466.48|163
1629177130000|2021-08-17 05:12:10|4467.2|4466.6|4467.58|4466.98|4467.58|4466.98|4467.2|4466.6|75
1629177140000|2021-08-17 05:12:20|4467.33|4466.73|4467.58|4466.98|4467.58|4466.98|4467.33|4466.73|64
1629177150000|2021-08-17 05:12:30|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|47
1629177160000|2021-08-17 05:12:40|||||||||16
1629177170000|2021-08-17 05:12:50|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|59
1629177180000|2021-08-17 05:13:00|||||||||20
1629177190000|2021-08-17 05:13:10|4467.45|4466.85|4467.58|4466.98|4467.58|4466.98|4467.33|4466.73|34
1629177200000|2021-08-17 05:13:20|||||||||56
1629177210000|2021-08-17 05:13:30|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|20
1629177220000|2021-08-17 05:13:40|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|4467.33|4466.73|29
1629177230000|2021-08-17 05:13:50|||||||||2
1629177240000|2021-08-17 05:14:00|4467.45|4466.85|4467.33|4466.73|4467.58|4466.98|4467.33|4466.73|43
1629177250000|2021-08-17 05:14:10|4467.2|4466.6|4467.08|4466.48|4467.2|4466.6|4467.08|4466.48|58
1629177260000|2021-08-17 05:14:20|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|48
1629177270000|2021-08-17 05:14:30|4467.2|4466.6|4467.08|4466.48|4467.33|4466.73|4467.08|4466.48|39
1629177280000|2021-08-17 05:14:40|4467.33|4466.73|4467.2|4466.6|4467.33|4466.73|4467.2|4466.6|17
1629177290000|2021-08-17 05:14:50|4467.33|4466.73|4467.08|4466.48|4467.33|4466.73|4467.08|4466.48|19
1629177300000|2021-08-17 05:15:00|4467.2|4466.6|4467.33|4466.73|4467.33|4466.73|4467.08|4466.48|30
1629177310000|2021-08-17 05:15:10|||||||||4
1629177330000|2021-08-17 05:15:30|4467.08|4466.48|4467.33|4466.73|4467.33|4466.73|4467.08|4466.48|25
1629177340000|2021-08-17 05:15:40|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|4467.45|4466.85|42
1629177350000|2021-08-17 05:15:50|4467.83|4467.23|4467.7|4467.1|4467.83|4467.23|4467.7|4467.1|24
1629177360000|2021-08-17 05:16:00|4467.83|4467.23|4467.58|4466.98|4467.83|4467.23|4467.58|4466.98|2
1629177370000|2021-08-17 05:16:10|4467.45|4466.85|4467.33|4466.73|4467.45|4466.85|4467.33|4466.73|76
1629177390000|2021-08-17 05:16:30|||||||||38
1629177400000|2021-08-17 05:16:40|||||||||4
1629177410000|2021-08-17 05:16:50|4467.58|4466.98|4467.7|4467.1|4467.83|4467.23|4467.58|4466.98|59
1629177420000|2021-08-17 05:17:00|4467.83|4467.23|4467.83|4467.23|4467.83|4467.23|4467.83|4467.23|13
1629177430000|2021-08-17 05:17:10|||||||||4
1629177440000|2021-08-17 05:17:20|4467.7|4467.1|4467.83|4467.23|4467.83|4467.23|4467.58|4466.98|12
1629177450000|2021-08-17 05:17:30|||||||||1
1629177460000|2021-08-17 05:17:40|||||||||4
1629177470000|2021-08-17 05:17:50|4468.08|4467.48|4468.08|4467.48|4468.08|4467.48|4468.08|4467.48|26
1629177480000|2021-08-17 05:18:00|4468.33|4467.73|4468.08|4467.48|4468.33|4467.73|4468.08|4467.48|35
1629177500000|2021-08-17 05:18:20|4468.2|4467.6|4468.2|4467.6|4468.2|4467.6|4468.2|4467.6|42
1629177510000|2021-08-17 05:18:30|4468.33|4467.73|4468.08|4467.48|4468.33|4467.73|4468.08|4467.48|10
1629177520000|2021-08-17 05:18:40|4468.2|4467.6|4468.08|4467.48|4468.2|4467.6|4467.83|4467.23|36
1629177530000|2021-08-17 05:18:50|4467.95|4467.35|4467.83|4467.23|4468.08|4467.48|4467.83|4467.23|15
1629177540000|2021-08-17 05:19:00|4467.95|4467.35|4467.83|4467.23|4467.95|4467.35|4467.83|4467.23|9
1629177550000|2021-08-17 05:19:10|4468.08|4467.48|4467.83|4467.23|4468.08|4467.48|4467.83|4467.23|106
1629177560000|2021-08-17 05:19:20|4467.95|4467.35|4468.08|4467.48|4468.08|4467.48|4467.83|4467.23|31
1629177570000|2021-08-17 05:19:30|||||||||2
1629177590000|2021-08-17 05:19:50|4467.95|4467.35|4467.83|4467.23|4467.95|4467.35|4467.83|4467.23|56
1629177600000|2021-08-17 05:20:00|4467.95|4467.35|4467.83|4467.23|4467.95|4467.35|4467.83|4467.23|30
1629177610000|2021-08-17 05:20:10|||||||||2
1629177620000|2021-08-17 05:20:20|||||||||1
1629177630000|2021-08-17 05:20:30|||||||||2
1629177640000|2021-08-17 05:20:40|4467.58|4466.98|4467.58|4466.98|4467.83|4467.23|4467.58|4466.98|25
1629177650000|2021-08-17 05:20:50|||||||||1
1629177660000|2021-08-17 05:21:00|||||||||9
1629177670000|2021-08-17 05:21:10|||||||||2
1629177680000|2021-08-17 05:21:20|||||||||15
1629177690000|2021-08-17 05:21:30|||||||||77
1629177700000|2021-08-17 05:21:40|4467.45|4466.85|4467.58|4466.98|4467.58|4466.98|4467.33|4466.73|23
1629177710000|2021-08-17 05:21:50|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|12
1629177720000|2021-08-17 05:22:00|4467.45|4466.85|4467.58|4466.98|4467.58|4466.98|4467.33|4466.73|7
1629177730000|2021-08-17 05:22:10|||||||||1
1629177750000|2021-08-17 05:22:30|4467.45|4466.85|4467.33|4466.73|4467.45|4466.85|4467.33|4466.73|20
1629177770000|2021-08-17 05:22:50|||||||||18
1629177780000|2021-08-17 05:23:00|||||||||2
1629177790000|2021-08-17 05:23:10|||||||||12
1629177800000|2021-08-17 05:23:20|4467.2|4466.6|4467.08|4466.48|4467.2|4466.6|4467.08|4466.48|22
1629177810000|2021-08-17 05:23:30|||||||||3
1629177820000|2021-08-17 05:23:40|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|20
1629177830000|2021-08-17 05:23:50|4467.2|4466.6|4467.33|4466.73|4467.33|4466.73|4467.2|4466.6|18
1629177840000|2021-08-17 05:24:00|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|19
1629177850000|2021-08-17 05:24:10|4467.45|4466.85|4467.58|4466.98|4467.58|4466.98|4467.45|4466.85|10
1629177860000|2021-08-17 05:24:20|4467.83|4467.23|4467.58|4466.98|4467.83|4467.23|4467.58|4466.98|12
1629177870000|2021-08-17 05:24:30|||||||||2
1629177880000|2021-08-17 05:24:40|||||||||2
1629177890000|2021-08-17 05:24:50|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|19
1629177900000|2021-08-17 05:25:00|4467.45|4466.85|4467.45|4466.85|4467.58|4466.98|4467.33|4466.73|56
1629177910000|2021-08-17 05:25:10|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|4467.45|4466.85|12
1629177920000|2021-08-17 05:25:20|4467.45|4466.85|4467.58|4466.98|4467.58|4466.98|4467.45|4466.85|9
1629177930000|2021-08-17 05:25:30|4467.45|4466.85|4467.58|4466.98|4467.58|4466.98|4467.33|4466.73|4
1629177940000|2021-08-17 05:25:40|4467.45|4466.85|4467.33|4466.73|4467.58|4466.98|4467.33|4466.73|11
1629177950000|2021-08-17 05:25:50|4467.45|4466.85|4467.58|4466.98|4467.58|4466.98|4467.45|4466.85|31
1629177960000|2021-08-17 05:26:00|4467.7|4467.1|4467.83|4467.23|4467.83|4467.23|4467.7|4467.1|4
1629177980000|2021-08-17 05:26:20|4467.7|4467.1|4467.83|4467.23|4467.83|4467.23|4467.7|4467.1|23
1629177990000|2021-08-17 05:26:30|4468.08|4467.48|4467.95|4467.35|4468.08|4467.48|4467.95|4467.35|21
1629178000000|2021-08-17 05:26:40|4468.08|4467.48|4468.08|4467.48|4468.08|4467.48|4467.95|4467.35|1
1629178010000|2021-08-17 05:26:50|4467.95|4467.35|4467.83|4467.23|4468.08|4467.48|4467.83|4467.23|29
1629178030000|2021-08-17 05:27:10|||||||||5
1629178040000|2021-08-17 05:27:20|||||||||1
1629178050000|2021-08-17 05:27:30|||||||||37
1629178060000|2021-08-17 05:27:40|||||||||1
1629178070000|2021-08-17 05:27:50|||||||||8
1629178080000|2021-08-17 05:28:00|||||||||30
1629178090000|2021-08-17 05:28:10|||||||||2
1629178110000|2021-08-17 05:28:30|||||||||5
1629178120000|2021-08-17 05:28:40|||||||||1
1629178130000|2021-08-17 05:28:50|||||||||19
1629178140000|2021-08-17 05:29:00|4468.08|4467.48|4468.08|4467.48|4468.08|4467.48|4467.95|4467.35|45
1629178150000|2021-08-17 05:29:10|||||||||1
1629178170000|2021-08-17 05:29:30|4468.33|4467.73|4468.08|4467.48|4468.33|4467.73|4468.08|4467.48|9
1629178180000|2021-08-17 05:29:40|4467.95|4467.35|4468.08|4467.48|4468.08|4467.48|4467.95|4467.35|36
1629178190000|2021-08-17 05:29:50|4467.83|4467.23|4468.08|4467.48|4468.08|4467.48|4467.83|4467.23|9
1629178200000|2021-08-17 05:30:00|4467.83|4467.23|4467.83|4467.23|4468.08|4467.48|4467.83|4467.23|27
1629178210000|2021-08-17 05:30:10|4467.7|4467.1|4467.83|4467.23|4467.83|4467.23|4467.58|4466.98|27
1629178220000|2021-08-17 05:30:20|||||||||1
1629178230000|2021-08-17 05:30:30|4467.7|4467.1|4467.58|4466.98|4467.83|4467.23|4467.58|4466.98|19
1629178240000|2021-08-17 05:30:40|4467.7|4467.1|4467.83|4467.23|4467.83|4467.23|4467.7|4467.1|15
1629178250000|2021-08-17 05:30:50|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|3
1629178260000|2021-08-17 05:31:00|||||||||1
1629178270000|2021-08-17 05:31:10|4467.45|4466.85|4467.33|4466.73|4467.45|4466.85|4467.33|4466.73|28
1629178280000|2021-08-17 05:31:20|||||||||13
1629178290000|2021-08-17 05:31:30|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|34
1629178300000|2021-08-17 05:31:40|4467.33|4466.73|4467.58|4466.98|4467.58|4466.98|4467.33|4466.73|39
1629178310000|2021-08-17 05:31:50|4467.45|4466.85|4467.58|4466.98|4467.58|4466.98|4467.45|4466.85|20
1629178320000|2021-08-17 05:32:00|4467.45|4466.85|4467.58|4466.98|4467.58|4466.98|4467.33|4466.73|10
1629178330000|2021-08-17 05:32:10|4467.45|4466.85|4467.33|4466.73|4467.45|4466.85|4467.33|4466.73|15
1629178340000|2021-08-17 05:32:20|4467.45|4466.85|4467.58|4466.98|4467.58|4466.98|4467.33|4466.73|10
1629178350000|2021-08-17 05:32:30|4467.45|4466.85|4467.33|4466.73|4467.45|4466.85|4467.33|4466.73|27
1629178360000|2021-08-17 05:32:40|||||||||6
1629178370000|2021-08-17 05:32:50|4467.2|4466.6|4467.33|4466.73|4467.33|4466.73|4467.2|4466.6|28
1629178380000|2021-08-17 05:33:00|4467.45|4466.85|4467.33|4466.73|4467.45|4466.85|4467.33|4466.73|30
1629178390000|2021-08-17 05:33:10|4467.2|4466.6|4467.33|4466.73|4467.33|4466.73|4467.08|4466.48|25
1629178410000|2021-08-17 05:33:30|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|23
1629178420000|2021-08-17 05:33:40|4467.45|4466.85|4467.33|4466.73|4467.58|4466.98|4467.33|4466.73|28
1629178430000|2021-08-17 05:33:50|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|10
1629178440000|2021-08-17 05:34:00|4467.45|4466.85|4467.33|4466.73|4467.58|4466.98|4467.33|4466.73|26
1629178460000|2021-08-17 05:34:20|||||||||1
1629178470000|2021-08-17 05:34:30|||||||||61
1629178480000|2021-08-17 05:34:40|||||||||3
1629178490000|2021-08-17 05:34:50|4467.2|4466.6|4467.33|4466.73|4467.33|4466.73|4467.2|4466.6|25
1629178500000|2021-08-17 05:35:00|4467.2|4466.6|4467.33|4466.73|4467.33|4466.73|4467.2|4466.6|12
1629178510000|2021-08-17 05:35:10|4467.2|4466.6|4467.33|4466.73|4467.33|4466.73|4467.2|4466.6|1
1629178520000|2021-08-17 05:35:20|||||||||3
1629178540000|2021-08-17 05:35:40|||||||||13
1629178550000|2021-08-17 05:35:50|4467.2|4466.6|4467.08|4466.48|4467.2|4466.6|4467.08|4466.48|18
1629178560000|2021-08-17 05:36:00|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|7
1629178580000|2021-08-17 05:36:20|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|4467.33|4466.73|19
1629178590000|2021-08-17 05:36:30|4467.45|4466.85|4467.45|4466.85|4467.58|4466.98|4467.33|4466.73|30
1629178600000|2021-08-17 05:36:40|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|0
1629178610000|2021-08-17 05:36:50|||||||||24
1629178620000|2021-08-17 05:37:00|4467.45|4466.85|4467.58|4466.98|4467.83|4467.23|4467.33|4466.73|24
1629178650000|2021-08-17 05:37:30|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|27
1629178670000|2021-08-17 05:37:50|4467.45|4466.85|4467.58|4466.98|4467.58|4466.98|4467.45|4466.85|10
1629178680000|2021-08-17 05:38:00|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|19
1629178690000|2021-08-17 05:38:10|4467.45|4466.85|4467.33|4466.73|4467.58|4466.98|4467.33|4466.73|16
1629178700000|2021-08-17 05:38:20|4467.45|4466.85|4467.58|4466.98|4467.58|4466.98|4467.33|4466.73|22
1629178710000|2021-08-17 05:38:30|4467.45|4466.85|4467.33|4466.73|4467.45|4466.85|4467.33|4466.73|2
1629178720000|2021-08-17 05:38:40|4467.45|4466.85|4467.58|4466.98|4467.58|4466.98|4467.33|4466.73|8
1629178730000|2021-08-17 05:38:50|4467.33|4466.73|4467.33|4466.73|4467.58|4466.98|4467.33|4466.73|40
1629178740000|2021-08-17 05:39:00|||||||||7
1629178760000|2021-08-17 05:39:20|||||||||1
1629178770000|2021-08-17 05:39:30|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|4467.33|4466.73|109
1629178820000|2021-08-17 05:40:20|4467.33|4466.73|4467.33|4466.73|4467.45|4466.85|4467.33|4466.73|68
1629178830000|2021-08-17 05:40:30|4467.45|4466.85|4467.33|4466.73|4467.58|4466.98|4467.33|4466.73|3
1629178840000|2021-08-17 05:40:40|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|4467.58|4466.98|58
1629178850000|2021-08-17 05:40:50|||||||||54
1629178870000|2021-08-17 05:41:10|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|6
1629178880000|2021-08-17 05:41:20|||||||||5
1629178890000|2021-08-17 05:41:30|||||||||36
1629178900000|2021-08-17 05:41:40|4467.2|4466.6|4467.08|4466.48|4467.2|4466.6|4467.08|4466.48|23
1629178910000|2021-08-17 05:41:50|||||||||4
1629178920000|2021-08-17 05:42:00|4466.95|4466.35|4466.83|4466.23|4466.95|4466.35|4466.83|4466.23|38
1629178940000|2021-08-17 05:42:20|||||||||67
1629178950000|2021-08-17 05:42:30|4467.08|4466.48|4467.08|4466.48|4467.08|4466.48|4467.08|4466.48|35
1629178960000|2021-08-17 05:42:40|||||||||3
1629178970000|2021-08-17 05:42:50|4466.95|4466.35|4466.83|4466.23|4466.95|4466.35|4466.83|4466.23|8
1629178980000|2021-08-17 05:43:00|||||||||2
1629179000000|2021-08-17 05:43:20|||||||||4
1629179010000|2021-08-17 05:43:30|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|95
1629179030000|2021-08-17 05:43:50|||||||||1
1629179040000|2021-08-17 05:44:00|4466.83|4466.23|4466.58|4465.98|4466.83|4466.23|4466.58|4465.98|95
1629179050000|2021-08-17 05:44:10|4466.7|4466.1|4466.7|4466.1|4466.83|4466.23|4466.7|4466.1|8
1629179060000|2021-08-17 05:44:20|4466.83|4466.23|4466.7|4466.1|4466.83|4466.23|4466.58|4465.98|18
1629179070000|2021-08-17 05:44:30|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|4466.58|4465.98|39
1629179080000|2021-08-17 05:44:40|||||||||3
1629179090000|2021-08-17 05:44:50|4466.7|4466.1|4466.58|4465.98|4466.7|4466.1|4466.58|4465.98|9
1629179100000|2021-08-17 05:45:00|||||||||40
1629179110000|2021-08-17 05:45:10|4466.7|4466.1|4466.83|4466.23|4466.83|4466.23|4466.7|4466.1|15
1629179120000|2021-08-17 05:45:20|||||||||1
1629179130000|2021-08-17 05:45:30|||||||||4
1629179140000|2021-08-17 05:45:40|4466.95|4466.35|4467.08|4466.48|4467.08|4466.48|4466.95|4466.35|24
1629179150000|2021-08-17 05:45:50|||||||||2
1629179160000|2021-08-17 05:46:00|4466.83|4466.23|4467.08|4466.48|4467.08|4466.48|4466.83|4466.23|17
1629179170000|2021-08-17 05:46:10|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|1
1629179180000|2021-08-17 05:46:20|||||||||2
1629179190000|2021-08-17 05:46:30|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|13
1629179210000|2021-08-17 05:46:50|4466.7|4466.1|4466.83|4466.23|4466.83|4466.23|4466.7|4466.1|36
1629179220000|2021-08-17 05:47:00|4466.58|4465.98|4466.7|4466.1|4466.83|4466.23|4466.58|4465.98|9
1629179230000|2021-08-17 05:47:10|4466.83|4466.23|4466.58|4465.98|4466.83|4466.23|4466.58|4465.98|5
1629179250000|2021-08-17 05:47:30|4466.33|4465.73|4466.33|4465.73|4466.58|4465.98|4466.33|4465.73|193
1629179260000|2021-08-17 05:47:40|4466.45|4465.85|4466.58|4465.98|4466.58|4465.98|4466.33|4465.73|28
1629179270000|2021-08-17 05:47:50|4466.45|4465.85|4466.58|4465.98|4466.58|4465.98|4466.33|4465.73|22
1629179290000|2021-08-17 05:48:10|||||||||17
1629179310000|2021-08-17 05:48:30|||||||||1
1629179320000|2021-08-17 05:48:40|||||||||6
1629179330000|2021-08-17 05:48:50|4466.83|4466.23|4466.58|4465.98|4466.83|4466.23|4466.58|4465.98|16
1629179340000|2021-08-17 05:49:00|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|7
1629179350000|2021-08-17 05:49:10|4466.58|4465.98|4466.58|4465.98|4466.7|4466.1|4466.58|4465.98|24
1629179360000|2021-08-17 05:49:20|4466.7|4466.1|4466.83|4466.23|4466.83|4466.23|4466.58|4465.98|3
1629179370000|2021-08-17 05:49:30|||||||||1
1629179390000|2021-08-17 05:49:50|4466.95|4466.35|4467.08|4466.48|4467.08|4466.48|4466.95|4466.35|46
1629179400000|2021-08-17 05:50:00|4467.2|4466.6|4467.33|4466.73|4467.33|4466.73|4467.08|4466.48|35
1629179410000|2021-08-17 05:50:10|4467.45|4466.85|4467.33|4466.73|4467.45|4466.85|4467.33|4466.73|30
1629179420000|2021-08-17 05:50:20|4467.08|4466.48|4467.08|4466.48|4467.33|4466.73|4467.08|4466.48|46
1629179430000|2021-08-17 05:50:30|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|4467.33|4466.73|5
1629179440000|2021-08-17 05:50:40|||||||||6
1629179450000|2021-08-17 05:50:50|||||||||1
1629179460000|2021-08-17 05:51:00|4467.08|4466.48|4467.33|4466.73|4467.33|4466.73|4467.08|4466.48|19
1629179470000|2021-08-17 05:51:10|4467.2|4466.6|4467.33|4466.73|4467.33|4466.73|4467.2|4466.6|11
1629179480000|2021-08-17 05:51:20|4467.08|4466.48|4467.33|4466.73|4467.33|4466.73|4467.08|4466.48|53
1629179490000|2021-08-17 05:51:30|4467.08|4466.48|4467.33|4466.73|4467.33|4466.73|4467.08|4466.48|2
1629179500000|2021-08-17 05:51:40|4467.2|4466.6|4467.2|4466.6|4467.33|4466.73|4467.08|4466.48|9
1629179510000|2021-08-17 05:51:50|4467.33|4466.73|4467.08|4466.48|4467.33|4466.73|4467.08|4466.48|8
1629179520000|2021-08-17 05:52:00|||||||||6
1629179530000|2021-08-17 05:52:10|4467.2|4466.6|4467.33|4466.73|4467.33|4466.73|4467.2|4466.6|10
1629179540000|2021-08-17 05:52:20|4467.08|4466.48|4467.33|4466.73|4467.33|4466.73|4467.08|4466.48|26
1629179550000|2021-08-17 05:52:30|4467.2|4466.6|4466.83|4466.23|4467.2|4466.6|4466.83|4466.23|61
1629179560000|2021-08-17 05:52:40|4467.08|4466.48|4467.08|4466.48|4467.08|4466.48|4467.08|4466.48|21
1629179580000|2021-08-17 05:53:00|||||||||10
1629179590000|2021-08-17 05:53:10|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|14
1629179600000|2021-08-17 05:53:20|4467.08|4466.48|4467.08|4466.48|4467.08|4466.48|4467.08|4466.48|8
1629179610000|2021-08-17 05:53:30|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|35
1629179630000|2021-08-17 05:53:50|4467.08|4466.48|4467.08|4466.48|4467.08|4466.48|4466.83|4466.23|30
1629179640000|2021-08-17 05:54:00|4466.95|4466.35|4466.83|4466.23|4467.08|4466.48|4466.83|4466.23|42
1629179650000|2021-08-17 05:54:10|4466.95|4466.35|4467.08|4466.48|4467.08|4466.48|4466.83|4466.23|8
1629179660000|2021-08-17 05:54:20|4467.2|4466.6|4467.08|4466.48|4467.2|4466.6|4467.08|4466.48|23
1629179680000|2021-08-17 05:54:40|||||||||1
1629179700000|2021-08-17 05:55:00|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|32
1629179710000|2021-08-17 05:55:10|||||||||10
1629179720000|2021-08-17 05:55:20|||||||||11
1629179730000|2021-08-17 05:55:30|4466.7|4466.1|4466.58|4465.98|4466.83|4466.23|4466.58|4465.98|62
1629179740000|2021-08-17 05:55:40|4466.33|4465.73|4466.58|4465.98|4466.58|4465.98|4466.33|4465.73|62
1629179750000|2021-08-17 05:55:50|4466.33|4465.73|4466.58|4465.98|4466.58|4465.98|4466.33|4465.73|23
1629179760000|2021-08-17 05:56:00|||||||||3
1629179780000|2021-08-17 05:56:20|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|39
1629179790000|2021-08-17 05:56:30|4467.08|4466.48|4466.83|4466.23|4467.08|4466.48|4466.83|4466.23|44
1629179800000|2021-08-17 05:56:40|4466.95|4466.35|4466.83|4466.23|4467.08|4466.48|4466.83|4466.23|18
1629179820000|2021-08-17 05:57:00|||||||||7
1629179830000|2021-08-17 05:57:10|||||||||8
1629179840000|2021-08-17 05:57:20|||||||||2
1629179850000|2021-08-17 05:57:30|||||||||6
1629179860000|2021-08-17 05:57:40|||||||||1
1629179880000|2021-08-17 05:58:00|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|35
1629179890000|2021-08-17 05:58:10|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|39
1629179900000|2021-08-17 05:58:20|||||||||12
1629179920000|2021-08-17 05:58:40|||||||||3
1629179930000|2021-08-17 05:58:50|||||||||2
1629179940000|2021-08-17 05:59:00|4466.95|4466.35|4466.83|4466.23|4466.95|4466.35|4466.83|4466.23|44
1629179960000|2021-08-17 05:59:20|||||||||6
1629179970000|2021-08-17 05:59:30|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|66
1629179980000|2021-08-17 05:59:40|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|55
1629179990000|2021-08-17 05:59:50|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|39
1629180000000|2021-08-17 06:00:00|4466.33|4465.73|4466.08|4465.48|4466.33|4465.73|4466.08|4465.48|99
1629180010000|2021-08-17 06:00:10|4466.2|4465.6|4466.08|4465.48|4466.58|4465.98|4466.08|4465.48|159
1629180020000|2021-08-17 06:00:20|4466.2|4465.6|4466.08|4465.48|4466.2|4465.6|4466.08|4465.48|27
1629180030000|2021-08-17 06:00:30|4465.95|4465.35|4465.83|4465.23|4466.08|4465.48|4465.83|4465.23|78
1629180040000|2021-08-17 06:00:40|4465.95|4465.35|4466.08|4465.48|4466.08|4465.48|4465.95|4465.35|45
1629180050000|2021-08-17 06:00:50|4465.95|4465.35|4466.08|4465.48|4466.08|4465.48|4465.83|4465.23|39
1629180060000|2021-08-17 06:01:00|4465.83|4465.23|4465.83|4465.23|4466.08|4465.48|4465.83|4465.23|93
1629180070000|2021-08-17 06:01:10|4465.95|4465.35|4466.33|4465.73|4466.33|4465.73|4465.95|4465.35|21
1629180080000|2021-08-17 06:01:20|4466.08|4465.48|4466.33|4465.73|4466.33|4465.73|4466.08|4465.48|45
1629180090000|2021-08-17 06:01:30|4466.2|4465.6|4465.83|4465.23|4466.2|4465.6|4465.83|4465.23|76
1629180100000|2021-08-17 06:01:40|4466.08|4465.48|4466.33|4465.73|4466.33|4465.73|4466.08|4465.48|47
1629180110000|2021-08-17 06:01:50|4466.08|4465.48|4466.08|4465.48|4466.33|4465.73|4466.08|4465.48|10
1629180120000|2021-08-17 06:02:00|4465.83|4465.23|4465.83|4465.23|4465.83|4465.23|4465.83|4465.23|43
1629180130000|2021-08-17 06:02:10|4465.95|4465.35|4466.08|4465.48|4466.08|4465.48|4465.95|4465.35|24
1629180140000|2021-08-17 06:02:20|4466.33|4465.73|4466.33|4465.73|4466.33|4465.73|4466.33|4465.73|53
1629180150000|2021-08-17 06:02:30|4466.2|4465.6|4465.83|4465.23|4466.33|4465.73|4465.83|4465.23|61
1629180160000|2021-08-17 06:02:40|4465.58|4464.98|4464.83|4464.23|4465.58|4464.98|4464.83|4464.23|942
1629180170000|2021-08-17 06:02:50|4464.95|4464.35|4464.83|4464.23|4464.95|4464.35|4464.83|4464.23|73
1629180180000|2021-08-17 06:03:00|4464.58|4463.98|4464.08|4463.48|4464.58|4463.98|4464.08|4463.48|242
1629180190000|2021-08-17 06:03:10|||||||||37
1629180200000|2021-08-17 06:03:20|4464.33|4463.73|4464.83|4464.23|4464.83|4464.23|4464.33|4463.73|102
1629180210000|2021-08-17 06:03:30|4465.08|4464.48|4464.58|4463.98|4465.08|4464.48|4464.58|4463.98|88
1629180220000|2021-08-17 06:03:40|4464.7|4464.1|4464.58|4463.98|4464.7|4464.1|4464.58|4463.98|22
1629180230000|2021-08-17 06:03:50|4464.45|4463.85|4464.58|4463.98|4464.58|4463.98|4464.45|4463.85|28
1629180240000|2021-08-17 06:04:00|4464.33|4463.73|4464.58|4463.98|4464.58|4463.98|4464.33|4463.73|65
1629180250000|2021-08-17 06:04:10|4464.83|4464.23|4464.58|4463.98|4464.83|4464.23|4464.58|4463.98|27
1629180260000|2021-08-17 06:04:20|4464.7|4464.1|4464.83|4464.23|4464.83|4464.23|4464.58|4463.98|50
1629180270000|2021-08-17 06:04:30|4464.58|4463.98|4464.83|4464.23|4464.83|4464.23|4464.58|4463.98|44
1629180280000|2021-08-17 06:04:40|4464.7|4464.1|4464.58|4463.98|4464.83|4464.23|4464.58|4463.98|50
1629180290000|2021-08-17 06:04:50|4464.83|4464.23|4465.08|4464.48|4465.08|4464.48|4464.83|4464.23|145
1629180300000|2021-08-17 06:05:00|4464.83|4464.23|4465.08|4464.48|4465.33|4464.73|4464.83|4464.23|64
1629180310000|2021-08-17 06:05:10|4465.33|4464.73|4465.7|4465.1|4465.7|4465.1|4465.08|4464.48|110
1629180320000|2021-08-17 06:05:20|4465.83|4465.23|4465.83|4465.23|4465.83|4465.23|4465.58|4464.98|45
1629180330000|2021-08-17 06:05:30|4465.58|4464.98|4465.58|4464.98|4465.7|4465.1|4465.58|4464.98|70
1629180340000|2021-08-17 06:05:40|4465.7|4465.1|4465.83|4465.23|4465.83|4465.23|4465.7|4465.1|53
1629180350000|2021-08-17 06:05:50|4465.7|4465.1|4465.58|4464.98|4465.83|4465.23|4465.58|4464.98|38
1629180360000|2021-08-17 06:06:00|4465.45|4464.85|4465.33|4464.73|4465.45|4464.85|4465.33|4464.73|27
1629180370000|2021-08-17 06:06:10|4465.08|4464.48|4465.2|4464.6|4465.2|4464.6|4465.08|4464.48|28
1629180380000|2021-08-17 06:06:20|4465.08|4464.48|4465.08|4464.48|4465.08|4464.48|4465.08|4464.48|12
1629180390000|2021-08-17 06:06:30|4464.95|4464.35|4465.08|4464.48|4465.08|4464.48|4464.83|4464.23|129
1629180400000|2021-08-17 06:06:40|4465.33|4464.73|4465.33|4464.73|4465.33|4464.73|4465.08|4464.48|61
1629180410000|2021-08-17 06:06:50|4465.2|4464.6|4465.58|4464.98|4465.58|4464.98|4465.08|4464.48|40
1629180420000|2021-08-17 06:07:00|4465.33|4464.73|4465.33|4464.73|4465.58|4464.98|4465.33|4464.73|72
1629180430000|2021-08-17 06:07:10|4465.45|4464.85|4465.58|4464.98|4465.58|4464.98|4465.33|4464.73|34
1629180440000|2021-08-17 06:07:20|4465.7|4465.1|4465.83|4465.23|4465.83|4465.23|4465.58|4464.98|54
1629180450000|2021-08-17 06:07:30|4465.7|4465.1|4465.58|4464.98|4465.83|4465.23|4465.58|4464.98|37
1629180460000|2021-08-17 06:07:40|||||||||51
1629180470000|2021-08-17 06:07:50|4465.7|4465.1|4465.58|4464.98|4465.7|4465.1|4465.58|4464.98|39
1629180480000|2021-08-17 06:08:00|||||||||3
1629180490000|2021-08-17 06:08:10|4465.45|4464.85|4465.33|4464.73|4465.45|4464.85|4465.33|4464.73|73
1629180500000|2021-08-17 06:08:20|4465.45|4464.85|4465.33|4464.73|4465.45|4464.85|4465.33|4464.73|27
1629180510000|2021-08-17 06:08:30|4465.2|4464.6|4465.33|4464.73|4465.33|4464.73|4465.2|4464.6|94
1629180520000|2021-08-17 06:08:40|4465.08|4464.48|4465.2|4464.6|4465.33|4464.73|4465.08|4464.48|67
1629180530000|2021-08-17 06:08:50|4465.08|4464.48|4465.33|4464.73|4465.58|4464.98|4465.08|4464.48|24
1629180540000|2021-08-17 06:09:00|4465.45|4464.85|4465.45|4464.85|4465.58|4464.98|4465.45|4464.85|44
1629180550000|2021-08-17 06:09:10|4465.58|4464.98|4465.58|4464.98|4465.58|4464.98|4465.58|4464.98|22
1629180560000|2021-08-17 06:09:20|||||||||12
1629180570000|2021-08-17 06:09:30|||||||||41
1629180580000|2021-08-17 06:09:40|||||||||2
1629180590000|2021-08-17 06:09:50|4465.7|4465.1|4465.83|4465.23|4465.83|4465.23|4465.33|4464.73|243
1629180600000|2021-08-17 06:10:00|4465.58|4464.98|4465.33|4464.73|4465.58|4464.98|4464.83|4464.23|290
1629180610000|2021-08-17 06:10:10|4465.2|4464.6|4464.95|4464.35|4465.2|4464.6|4464.83|4464.23|26
1629180620000|2021-08-17 06:10:20|4465.08|4464.48|4464.83|4464.23|4465.08|4464.48|4464.83|4464.23|32
1629180630000|2021-08-17 06:10:30|4465.08|4464.48|4465.08|4464.48|4465.08|4464.48|4465.08|4464.48|50
1629180640000|2021-08-17 06:10:40|4464.83|4464.23|4464.83|4464.23|4465.08|4464.48|4464.83|4464.23|34
1629180650000|2021-08-17 06:10:50|4464.58|4463.98|4464.83|4464.23|4464.83|4464.23|4464.58|4463.98|64
1629180660000|2021-08-17 06:11:00|4464.7|4464.1|4465.08|4464.48|4465.08|4464.48|4464.7|4464.1|39
1629180670000|2021-08-17 06:11:10|4465.33|4464.73|4465.33|4464.73|4465.33|4464.73|4465.2|4464.6|26
1629180680000|2021-08-17 06:11:20|4465.08|4464.48|4465.33|4464.73|4465.33|4464.73|4465.08|4464.48|25
1629180700000|2021-08-17 06:11:40|4465.58|4464.98|4465.33|4464.73|4465.58|4464.98|4465.33|4464.73|32
1629180710000|2021-08-17 06:11:50|4465.45|4464.85|4465.33|4464.73|4465.45|4464.85|4465.33|4464.73|11
1629180720000|2021-08-17 06:12:00|4465.08|4464.48|4464.83|4464.23|4465.08|4464.48|4464.83|4464.23|51
1629180730000|2021-08-17 06:12:10|4464.95|4464.35|4464.83|4464.23|4465.08|4464.48|4464.7|4464.1|93
1629180740000|2021-08-17 06:12:20|4464.95|4464.35|4464.83|4464.23|4464.95|4464.35|4464.83|4464.23|10
1629180750000|2021-08-17 06:12:30|4465.08|4464.48|4464.83|4464.23|4465.08|4464.48|4464.83|4464.23|36
1629180760000|2021-08-17 06:12:40|4464.95|4464.35|4465.08|4464.48|4465.08|4464.48|4464.95|4464.35|2
1629180780000|2021-08-17 06:13:00|4465.33|4464.73|4465.33|4464.73|4465.33|4464.73|4465.08|4464.48|55
1629180790000|2021-08-17 06:13:10|4465.08|4464.48|4465.33|4464.73|4465.33|4464.73|4465.08|4464.48|63
1629180800000|2021-08-17 06:13:20|4465.58|4464.98|4465.33|4464.73|4465.58|4464.98|4465.33|4464.73|36
1629180810000|2021-08-17 06:13:30|4465.08|4464.48|4465.08|4464.48|4465.08|4464.48|4465.08|4464.48|34
1629180820000|2021-08-17 06:13:40|4465.2|4464.6|4465.33|4464.73|4465.33|4464.73|4465.08|4464.48|10
1629180830000|2021-08-17 06:13:50|4465.45|4464.85|4465.33|4464.73|4465.45|4464.85|4465.33|4464.73|31
1629180840000|2021-08-17 06:14:00|||||||||9
1629180850000|2021-08-17 06:14:10|4465.08|4464.48|4465.08|4464.48|4465.2|4464.6|4465.08|4464.48|26
1629180860000|2021-08-17 06:14:20|4464.95|4464.35|4465.08|4464.48|4465.08|4464.48|4464.95|4464.35|58
1629180870000|2021-08-17 06:14:30|||||||||58
1629180890000|2021-08-17 06:14:50|4465.2|4464.6|4465.33|4464.73|4465.33|4464.73|4465.08|4464.48|8
1629180900000|2021-08-17 06:15:00|4465.08|4464.48|4465.33|4464.73|4465.33|4464.73|4465.08|4464.48|85
1629180920000|2021-08-17 06:15:20|||||||||1
1629180930000|2021-08-17 06:15:30|4465.45|4464.85|4465.33|4464.73|4465.45|4464.85|4465.33|4464.73|108
1629180940000|2021-08-17 06:15:40|4465.08|4464.48|4465.08|4464.48|4465.08|4464.48|4465.08|4464.48|35
1629180950000|2021-08-17 06:15:50|4464.83|4464.23|4464.83|4464.23|4464.83|4464.23|4464.83|4464.23|41
1629180960000|2021-08-17 06:16:00|4464.58|4463.98|4464.58|4463.98|4464.58|4463.98|4464.58|4463.98|99
1629180970000|2021-08-17 06:16:10|||||||||3
1629180990000|2021-08-17 06:16:30|4464.83|4464.23|4464.83|4464.23|4464.83|4464.23|4464.83|4464.23|54
1629181000000|2021-08-17 06:16:40|||||||||2
1629181010000|2021-08-17 06:16:50|4465.08|4464.48|4465.08|4464.48|4465.33|4464.73|4465.08|4464.48|42
1629181020000|2021-08-17 06:17:00|4464.95|4464.35|4464.83|4464.23|4465.08|4464.48|4464.83|4464.23|38
1629181030000|2021-08-17 06:17:10|4465.08|4464.48|4465.08|4464.48|4465.08|4464.48|4465.08|4464.48|33
1629181040000|2021-08-17 06:17:20|4464.95|4464.35|4465.08|4464.48|4465.33|4464.73|4464.83|4464.23|116
1629181050000|2021-08-17 06:17:30|4464.83|4464.23|4465.08|4464.48|4465.08|4464.48|4464.83|4464.23|31
1629181060000|2021-08-17 06:17:40|4465.2|4464.6|4465.08|4464.48|4465.2|4464.6|4465.08|4464.48|35
1629181070000|2021-08-17 06:17:50|4465.2|4464.6|4465.33|4464.73|4465.33|4464.73|4465.08|4464.48|53
1629181080000|2021-08-17 06:18:00|4465.2|4464.6|4465.33|4464.73|4465.33|4464.73|4465.08|4464.48|54
1629181090000|2021-08-17 06:18:10|4465.2|4464.6|4465.33|4464.73|4465.33|4464.73|4465.08|4464.48|15
1629181100000|2021-08-17 06:18:20|||||||||36
1629181110000|2021-08-17 06:18:30|||||||||1
1629181120000|2021-08-17 06:18:40|4465.2|4464.6|4465.08|4464.48|4465.33|4464.73|4465.08|4464.48|31
1629181130000|2021-08-17 06:18:50|4465.2|4464.6|4465.33|4464.73|4465.33|4464.73|4465.2|4464.6|10
1629181140000|2021-08-17 06:19:00|||||||||8
1629181150000|2021-08-17 06:19:10|||||||||13
1629181160000|2021-08-17 06:19:20|||||||||44
1629181170000|2021-08-17 06:19:30|||||||||4
1629181190000|2021-08-17 06:19:50|4465.2|4464.6|4465.33|4464.73|4465.33|4464.73|4465.2|4464.6|27
1629181200000|2021-08-17 06:20:00|4465.08|4464.48|4465.58|4464.98|4465.58|4464.98|4465.08|4464.48|106
1629181210000|2021-08-17 06:20:10|4465.83|4465.23|4465.83|4465.23|4465.83|4465.23|4465.83|4465.23|98
1629181220000|2021-08-17 06:20:20|4465.7|4465.1|4465.58|4464.98|4465.7|4465.1|4465.58|4464.98|47
1629181230000|2021-08-17 06:20:30|4465.45|4464.85|4465.33|4464.73|4465.45|4464.85|4465.33|4464.73|47
1629181240000|2021-08-17 06:20:40|4465.58|4464.98|4465.58|4464.98|4465.58|4464.98|4465.33|4464.73|25
1629181250000|2021-08-17 06:20:50|4465.45|4464.85|4465.58|4464.98|4465.58|4464.98|4465.33|4464.73|20
1629181260000|2021-08-17 06:21:00|4465.45|4464.85|4465.33|4464.73|4465.58|4464.98|4465.33|4464.73|59
1629181270000|2021-08-17 06:21:10|4465.58|4464.98|4465.83|4465.23|4465.83|4465.23|4465.58|4464.98|105
1629181280000|2021-08-17 06:21:20|4465.7|4465.1|4466.08|4465.48|4466.08|4465.48|4465.7|4465.1|55
1629181290000|2021-08-17 06:21:30|4466.33|4465.73|4466.08|4465.48|4466.33|4465.73|4466.08|4465.48|39
1629181310000|2021-08-17 06:21:50|4466.2|4465.6|4466.33|4465.73|4466.33|4465.73|4466.2|4465.6|60
1629181320000|2021-08-17 06:22:00|4466.08|4465.48|4466.08|4465.48|4466.08|4465.48|4465.83|4465.23|96
1629181330000|2021-08-17 06:22:10|4466.33|4465.73|4466.33|4465.73|4466.33|4465.73|4466.33|4465.73|34
1629181340000|2021-08-17 06:22:20|4466.45|4465.85|4466.33|4465.73|4466.45|4465.85|4466.33|4465.73|27
1629181350000|2021-08-17 06:22:30|4466.45|4465.85|4466.58|4465.98|4466.58|4465.98|4466.45|4465.85|47
1629181360000|2021-08-17 06:22:40|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|88
1629181370000|2021-08-17 06:22:50|4466.7|4466.1|4466.83|4466.23|4466.83|4466.23|4466.58|4465.98|119
1629181380000|2021-08-17 06:23:00|4466.58|4465.98|4466.83|4466.23|4466.83|4466.23|4466.58|4465.98|30
1629181390000|2021-08-17 06:23:10|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|151
1629181400000|2021-08-17 06:23:20|||||||||4
1629181410000|2021-08-17 06:23:30|4466.45|4465.85|4466.33|4465.73|4466.45|4465.85|4466.33|4465.73|5
1629181420000|2021-08-17 06:23:40|||||||||13
1629181430000|2021-08-17 06:23:50|4466.58|4465.98|4466.58|4465.98|4466.7|4466.1|4466.58|4465.98|58
1629181440000|2021-08-17 06:24:00|4466.33|4465.73|4466.33|4465.73|4466.33|4465.73|4466.33|4465.73|75
1629181450000|2021-08-17 06:24:10|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|24
1629181470000|2021-08-17 06:24:30|4466.45|4465.85|4466.33|4465.73|4466.45|4465.85|4466.33|4465.73|21
1629181480000|2021-08-17 06:24:40|||||||||3
1629181490000|2021-08-17 06:24:50|4466.45|4465.85|4466.58|4465.98|4466.58|4465.98|4466.45|4465.85|59
1629181500000|2021-08-17 06:25:00|4466.33|4465.73|4466.33|4465.73|4466.33|4465.73|4466.33|4465.73|39
1629181510000|2021-08-17 06:25:10|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|37
1629181520000|2021-08-17 06:25:20|||||||||2
1629181530000|2021-08-17 06:25:30|4466.83|4466.23|4466.58|4465.98|4466.83|4466.23|4466.58|4465.98|22
1629181540000|2021-08-17 06:25:40|||||||||2
1629181550000|2021-08-17 06:25:50|4466.45|4465.85|4466.33|4465.73|4466.45|4465.85|4466.33|4465.73|28
1629181560000|2021-08-17 06:26:00|||||||||9
1629181570000|2021-08-17 06:26:10|4466.2|4465.6|4466.58|4465.98|4466.58|4465.98|4466.08|4465.48|83
1629181580000|2021-08-17 06:26:20|||||||||13
1629181590000|2021-08-17 06:26:30|4466.33|4465.73|4466.58|4465.98|4466.58|4465.98|4466.33|4465.73|87
1629181610000|2021-08-17 06:26:50|4466.45|4465.85|4466.33|4465.73|4466.58|4465.98|4466.33|4465.73|83
1629181620000|2021-08-17 06:27:00|||||||||7
1629181640000|2021-08-17 06:27:20|||||||||27
1629181650000|2021-08-17 06:27:30|4466.2|4465.6|4466.08|4465.48|4466.2|4465.6|4466.08|4465.48|39
1629181660000|2021-08-17 06:27:40|||||||||5
1629181670000|2021-08-17 06:27:50|||||||||59
1629181680000|2021-08-17 06:28:00|||||||||48
1629181690000|2021-08-17 06:28:10|||||||||20
1629181700000|2021-08-17 06:28:20|4466.2|4465.6|4466.33|4465.73|4466.33|4465.73|4466.2|4465.6|135
1629181720000|2021-08-17 06:28:40|||||||||14
1629181730000|2021-08-17 06:28:50|||||||||1
1629181740000|2021-08-17 06:29:00|4466.58|4465.98|4466.33|4465.73|4466.58|4465.98|4466.33|4465.73|72
1629181750000|2021-08-17 06:29:10|||||||||30
1629181760000|2021-08-17 06:29:20|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|5
1629181770000|2021-08-17 06:29:30|4466.7|4466.1|4466.58|4465.98|4466.7|4466.1|4466.58|4465.98|24
1629181780000|2021-08-17 06:29:40|||||||||3
1629181790000|2021-08-17 06:29:50|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|4466.83|4466.23|40
1629181800000|2021-08-17 06:30:00|||||||||191
1629181810000|2021-08-17 06:30:10|4466.7|4466.1|4466.83|4466.23|4466.83|4466.23|4466.7|4466.1|15
1629181820000|2021-08-17 06:30:20|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|28
1629181830000|2021-08-17 06:30:30|4466.33|4465.73|4466.33|4465.73|4466.33|4465.73|4466.33|4465.73|17
1629181840000|2021-08-17 06:30:40|4466.58|4465.98|4466.58|4465.98|4466.58|4465.98|4466.33|4465.73|117
1629181850000|2021-08-17 06:30:50|||||||||1
1629181860000|2021-08-17 06:31:00|||||||||70
1629181870000|2021-08-17 06:31:10|||||||||26
1629181880000|2021-08-17 06:31:20|||||||||4
1629181890000|2021-08-17 06:31:30|4466.45|4465.85|4466.58|4465.98|4466.58|4465.98|4466.45|4465.85|17
1629181900000|2021-08-17 06:31:40|4466.45|4465.85|4466.58|4465.98|4466.58|4465.98|4466.33|4465.73|14
1629181910000|2021-08-17 06:31:50|4466.45|4465.85|4466.33|4465.73|4466.45|4465.85|4466.33|4465.73|11
1629181920000|2021-08-17 06:32:00|4466.08|4465.48|4466.08|4465.48|4466.33|4465.73|4466.08|4465.48|66
1629181930000|2021-08-17 06:32:10|4465.83|4465.23|4465.83|4465.23|4466.08|4465.48|4465.83|4465.23|101
1629181940000|2021-08-17 06:32:20|4465.7|4465.1|4465.83|4465.23|4465.83|4465.23|4465.58|4464.98|78
1629181950000|2021-08-17 06:32:30|4465.58|4464.98|4465.58|4464.98|4465.58|4464.98|4465.58|4464.98|13
1629181960000|2021-08-17 06:32:40|||||||||3
1629181970000|2021-08-17 06:32:50|4465.33|4464.73|4465.33|4464.73|4465.33|4464.73|4465.33|4464.73|97
1629181980000|2021-08-17 06:33:00|4465.08|4464.48|4465.08|4464.48|4465.33|4464.73|4465.08|4464.48|124
1629181990000|2021-08-17 06:33:10|4465.2|4464.6|4465.33|4464.73|4465.33|4464.73|4465.2|4464.6|9
1629182000000|2021-08-17 06:33:20|4465.2|4464.6|4465.08|4464.48|4465.2|4464.6|4464.83|4464.23|82
1629182010000|2021-08-17 06:33:30|4464.83|4464.23|4464.83|4464.23|4464.83|4464.23|4464.83|4464.23|23
1629182020000|2021-08-17 06:33:40|||||||||18
1629182030000|2021-08-17 06:33:50|4465.08|4464.48|4465.08|4464.48|4465.08|4464.48|4465.08|4464.48|20
1629182040000|2021-08-17 06:34:00|||||||||2
1629182050000|2021-08-17 06:34:10|4464.95|4464.35|4464.83|4464.23|4464.95|4464.35|4464.83|4464.23|46
1629182060000|2021-08-17 06:34:20|||||||||21
1629182070000|2021-08-17 06:34:30|4464.58|4463.98|4464.58|4463.98|4464.58|4463.98|4464.58|4463.98|15
1629182080000|2021-08-17 06:34:40|||||||||133
1629182090000|2021-08-17 06:34:50|4464.7|4464.1|4464.58|4463.98|4464.83|4464.23|4464.58|4463.98|74
1629182100000|2021-08-17 06:35:00|4464.7|4464.1|4464.83|4464.23|4464.83|4464.23|4464.58|4463.98|34
1629182110000|2021-08-17 06:35:10|||||||||1
1629182120000|2021-08-17 06:35:20|4464.95|4464.35|4465.08|4464.48|4465.33|4464.73|4464.95|4464.35|64
1629182130000|2021-08-17 06:35:30|||||||||10
1629182140000|2021-08-17 06:35:40|4464.83|4464.23|4464.83|4464.23|4464.83|4464.23|4464.83|4464.23|114
1629182150000|2021-08-17 06:35:50|||||||||16
1629182160000|2021-08-17 06:36:00|4464.58|4463.98|4464.58|4463.98|4464.58|4463.98|4464.58|4463.98|15
1629182170000|2021-08-17 06:36:10|4464.45|4463.85|4464.33|4463.73|4464.58|4463.98|4464.33|4463.73|50
1629182180000|2021-08-17 06:36:20|4464.2|4463.6|4463.83|4463.23|4464.2|4463.6|4463.83|4463.23|135
1629182190000|2021-08-17 06:36:30|4463.58|4462.98|4463.58|4462.98|4463.58|4462.98|4463.33|4462.73|383
1629182200000|2021-08-17 06:36:40|||||||||24
1629182210000|2021-08-17 06:36:50|4463.83|4463.23|4463.83|4463.23|4463.83|4463.23|4463.83|4463.23|108
1629182220000|2021-08-17 06:37:00|4464.08|4463.48|4463.83|4463.23|4464.08|4463.48|4463.83|4463.23|25
1629182230000|2021-08-17 06:37:10|4463.58|4462.98|4463.58|4462.98|4463.58|4462.98|4463.58|4462.98|25
1629182240000|2021-08-17 06:37:20|4463.33|4462.73|4463.58|4462.98|4463.58|4462.98|4463.33|4462.73|70
1629182250000|2021-08-17 06:37:30|||||||||21
1629182260000|2021-08-17 06:37:40|4463.7|4463.1|4463.58|4462.98|4463.7|4463.1|4463.58|4462.98|53
1629182270000|2021-08-17 06:37:50|4463.83|4463.23|4463.83|4463.23|4463.83|4463.23|4463.7|4463.1|64
1629182280000|2021-08-17 06:38:00|4463.58|4462.98|4463.58|4462.98|4463.58|4462.98|4463.33|4462.73|179
1629182290000|2021-08-17 06:38:10|||||||||3
1629182300000|2021-08-17 06:38:20|4463.45|4462.85|4463.33|4462.73|4463.58|4462.98|4463.33|4462.73|4
1629182310000|2021-08-17 06:38:30|4463.08|4462.48|4463.08|4462.48|4463.08|4462.48|4463.08|4462.48|50
1629182320000|2021-08-17 06:38:40|4463.33|4462.73|4463.33|4462.73|4463.33|4462.73|4463.33|4462.73|164
1629182330000|2021-08-17 06:38:50|4463.45|4462.85|4463.83|4463.23|4463.83|4463.23|4463.45|4462.85|94
1629182340000|2021-08-17 06:39:00|4463.58|4462.98|4463.33|4462.73|4463.58|4462.98|4463.33|4462.73|34
1629182350000|2021-08-17 06:39:10|4463.08|4462.48|4463.08|4462.48|4463.08|4462.48|4463.08|4462.48|31
1629182360000|2021-08-17 06:39:20|4463.33|4462.73|4463.33|4462.73|4463.33|4462.73|4463.33|4462.73|33
1629182370000|2021-08-17 06:39:30|4463.2|4462.6|4463.08|4462.48|4463.33|4462.73|4463.08|4462.48|59
1629182380000|2021-08-17 06:39:40|4463.33|4462.73|4463.33|4462.73|4463.33|4462.73|4463.33|4462.73|13
1629182390000|2021-08-17 06:39:50|||||||||7
1629182400000|2021-08-17 06:40:00|4463.08|4462.48|4463.08|4462.48|4463.33|4462.73|4463.08|4462.48|112
1629182440000|2021-08-17 06:40:40|4462.83|4462.23|4462.83|4462.23|4462.83|4462.23|4462.83|4462.23|77
1629182450000|2021-08-17 06:40:50|4463.08|4462.48|4463.08|4462.48|4463.08|4462.48|4463.08|4462.48|129
1629182460000|2021-08-17 06:41:00|4462.95|4462.35|4462.83|4462.23|4463.08|4462.48|4462.83|4462.23|17
1629182470000|2021-08-17 06:41:10|4463.08|4462.48|4463.08|4462.48|4463.08|4462.48|4463.08|4462.48|64
1629182480000|2021-08-17 06:41:20|4462.95|4462.35|4462.83|4462.23|4462.95|4462.35|4462.58|4461.98|145
1629182490000|2021-08-17 06:41:30|4462.58|4461.98|4462.83|4462.23|4462.83|4462.23|4462.58|4461.98|124
1629182500000|2021-08-17 06:41:40|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|19
1629182510000|2021-08-17 06:41:50|4462.83|4462.23|4462.83|4462.23|4462.83|4462.23|4462.58|4461.98|79
1629182520000|2021-08-17 06:42:00|4462.58|4461.98|4462.58|4461.98|4462.83|4462.23|4462.58|4461.98|42
1629182530000|2021-08-17 06:42:10|||||||||1
1629182540000|2021-08-17 06:42:20|4462.7|4462.1|4462.83|4462.23|4462.83|4462.23|4462.7|4462.1|38
1629182550000|2021-08-17 06:42:30|4462.58|4461.98|4462.83|4462.23|4462.83|4462.23|4462.58|4461.98|54
1629182560000|2021-08-17 06:42:40|4462.95|4462.35|4463.08|4462.48|4463.08|4462.48|4462.95|4462.35|19
1629182570000|2021-08-17 06:42:50|||||||||1
1629182580000|2021-08-17 06:43:00|4462.95|4462.35|4462.33|4461.73|4462.95|4462.35|4462.33|4461.73|145
1629182590000|2021-08-17 06:43:10|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|120
1629182600000|2021-08-17 06:43:20|4462.33|4461.73|4462.58|4461.98|4462.58|4461.98|4462.33|4461.73|92
1629182610000|2021-08-17 06:43:30|4462.7|4462.1|4462.58|4461.98|4462.7|4462.1|4462.58|4461.98|33
1629182620000|2021-08-17 06:43:40|4462.83|4462.23|4462.58|4461.98|4462.83|4462.23|4462.58|4461.98|19
1629182630000|2021-08-17 06:43:50|4462.83|4462.23|4462.58|4461.98|4462.83|4462.23|4462.58|4461.98|12
1629182640000|2021-08-17 06:44:00|||||||||52
1629182650000|2021-08-17 06:44:10|||||||||32
1629182660000|2021-08-17 06:44:20|4462.33|4461.73|4462.08|4461.48|4462.33|4461.73|4462.08|4461.48|101
1629182670000|2021-08-17 06:44:30|4461.83|4461.23|4462.08|4461.48|4462.08|4461.48|4461.83|4461.23|116
1629182680000|2021-08-17 06:44:40|4462.33|4461.73|4462.33|4461.73|4462.33|4461.73|4462.08|4461.48|162
1629182690000|2021-08-17 06:44:50|4462.58|4461.98|4462.33|4461.73|4462.58|4461.98|4462.33|4461.73|43
1629182700000|2021-08-17 06:45:00|4462.45|4461.85|4462.58|4461.98|4462.58|4461.98|4462.45|4461.85|39
1629182710000|2021-08-17 06:45:10|4462.7|4462.1|4462.58|4461.98|4462.83|4462.23|4462.58|4461.98|51
1629182720000|2021-08-17 06:45:20|4462.83|4462.23|4462.33|4461.73|4462.83|4462.23|4462.33|4461.73|207
1629182730000|2021-08-17 06:45:30|4462.2|4461.6|4462.2|4461.6|4462.33|4461.73|4462.2|4461.6|108
1629182740000|2021-08-17 06:45:40|4462.33|4461.73|4462.08|4461.48|4462.33|4461.73|4462.08|4461.48|2
1629182750000|2021-08-17 06:45:50|4461.95|4461.35|4461.58|4460.98|4461.95|4461.35|4461.58|4460.98|167
1629182760000|2021-08-17 06:46:00|||||||||91
1629182770000|2021-08-17 06:46:10|||||||||2
1629182780000|2021-08-17 06:46:20|4461.83|4461.23|4461.58|4460.98|4461.83|4461.23|4461.58|4460.98|80
1629182790000|2021-08-17 06:46:30|4461.83|4461.23|4461.7|4461.1|4461.83|4461.23|4461.58|4460.98|53
1629182800000|2021-08-17 06:46:40|4461.58|4460.98|4461.33|4460.73|4461.83|4461.23|4461.33|4460.73|142
1629182810000|2021-08-17 06:46:50|4461.08|4460.48|4461.08|4460.48|4461.08|4460.48|4461.08|4460.48|74
1629182820000|2021-08-17 06:47:00|4461.33|4460.73|4461.08|4460.48|4461.33|4460.73|4461.08|4460.48|136
1629182830000|2021-08-17 06:47:10|4460.83|4460.23|4460.83|4460.23|4461.08|4460.48|4460.83|4460.23|195
1629182840000|2021-08-17 06:47:20|4461.08|4460.48|4460.83|4460.23|4461.08|4460.48|4460.83|4460.23|67
1629182850000|2021-08-17 06:47:30|4460.95|4460.35|4460.95|4460.35|4461.08|4460.48|4460.95|4460.35|65
1629182860000|2021-08-17 06:47:40|4461.08|4460.48|4461.08|4460.48|4461.08|4460.48|4461.08|4460.48|47
1629182870000|2021-08-17 06:47:50|4460.95|4460.35|4460.95|4460.35|4461.08|4460.48|4460.83|4460.23|83
1629182880000|2021-08-17 06:48:00|4461.08|4460.48|4460.83|4460.23|4461.08|4460.48|4460.83|4460.23|111
1629182890000|2021-08-17 06:48:10|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|80
1629182900000|2021-08-17 06:48:20|4460.33|4459.73|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|365
1629182910000|2021-08-17 06:48:30|||||||||21
1629182920000|2021-08-17 06:48:40|4460.33|4459.73|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|137
1629182930000|2021-08-17 06:48:50|||||||||2
1629182940000|2021-08-17 06:49:00|4459.83|4459.23|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|167
1629182950000|2021-08-17 06:49:10|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|183
1629182960000|2021-08-17 06:49:20|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|52
1629182970000|2021-08-17 06:49:30|||||||||5
1629182980000|2021-08-17 06:49:40|||||||||26
1629182990000|2021-08-17 06:49:50|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|176
1629183000000|2021-08-17 06:50:00|4460.83|4460.23|4460.58|4459.98|4460.83|4460.23|4460.58|4459.98|105
1629183010000|2021-08-17 06:50:10|4460.7|4460.1|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|52
1629183020000|2021-08-17 06:50:20|4460.58|4459.98|4460.08|4459.48|4460.58|4459.98|4460.08|4459.48|178
1629183030000|2021-08-17 06:50:30|4460.33|4459.73|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|170
1629183040000|2021-08-17 06:50:40|4460.7|4460.1|4460.83|4460.23|4460.83|4460.23|4460.7|4460.1|18
1629183050000|2021-08-17 06:50:50|||||||||49
1629183060000|2021-08-17 06:51:00|4461.08|4460.48|4460.83|4460.23|4461.08|4460.48|4460.83|4460.23|100
1629183070000|2021-08-17 06:51:10|||||||||29
1629183080000|2021-08-17 06:51:20|4460.95|4460.35|4461.08|4460.48|4461.08|4460.48|4460.83|4460.23|19
1629183100000|2021-08-17 06:51:40|4460.83|4460.23|4460.83|4460.23|4461.08|4460.48|4460.83|4460.23|89
1629183110000|2021-08-17 06:51:50|4461.08|4460.48|4461.33|4460.73|4461.33|4460.73|4461.08|4460.48|117
1629183120000|2021-08-17 06:52:00|4461.45|4460.85|4461.58|4460.98|4461.58|4460.98|4461.45|4460.85|55
1629183130000|2021-08-17 06:52:10|4461.83|4461.23|4461.83|4461.23|4461.83|4461.23|4461.7|4461.1|56
1629183140000|2021-08-17 06:52:20|4461.7|4461.1|4461.58|4460.98|4461.7|4461.1|4461.58|4460.98|10
1629183150000|2021-08-17 06:52:30|||||||||18
1629183160000|2021-08-17 06:52:40|4461.45|4460.85|4461.45|4460.85|4461.58|4460.98|4461.45|4460.85|66
1629183170000|2021-08-17 06:52:50|4461.33|4460.73|4461.33|4460.73|4461.58|4460.98|4461.33|4460.73|43
1629183180000|2021-08-17 06:53:00|||||||||11
1629183190000|2021-08-17 06:53:10|4461.45|4460.85|4461.58|4460.98|4461.58|4460.98|4461.45|4460.85|45
1629183210000|2021-08-17 06:53:30|||||||||37
1629183230000|2021-08-17 06:53:50|4461.83|4461.23|4461.58|4460.98|4461.83|4461.23|4461.58|4460.98|44
1629183240000|2021-08-17 06:54:00|4461.7|4461.1|4461.58|4460.98|4461.83|4461.23|4461.58|4460.98|52
1629183250000|2021-08-17 06:54:10|4461.83|4461.23|4461.83|4461.23|4461.83|4461.23|4461.83|4461.23|91
1629183260000|2021-08-17 06:54:20|||||||||15
1629183280000|2021-08-17 06:54:40|||||||||37
1629183290000|2021-08-17 06:54:50|4461.7|4461.1|4461.58|4460.98|4461.7|4461.1|4461.58|4460.98|14
1629183300000|2021-08-17 06:55:00|4461.45|4460.85|4461.33|4460.73|4461.58|4460.98|4461.33|4460.73|60
1629183310000|2021-08-17 06:55:10|4461.08|4460.48|4461.08|4460.48|4461.08|4460.48|4461.08|4460.48|17
1629183320000|2021-08-17 06:55:20|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|39
1629183330000|2021-08-17 06:55:30|4461.2|4460.6|4461.33|4460.73|4461.33|4460.73|4461.2|4460.6|15
1629183340000|2021-08-17 06:55:40|||||||||5
1629183360000|2021-08-17 06:56:00|4461.08|4460.48|4461.2|4460.6|4461.33|4460.73|4461.08|4460.48|43
1629183370000|2021-08-17 06:56:10|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|11
1629183380000|2021-08-17 06:56:20|||||||||4
1629183390000|2021-08-17 06:56:30|4461.58|4460.98|4461.58|4460.98|4461.58|4460.98|4461.58|4460.98|16
1629183400000|2021-08-17 06:56:40|||||||||15
1629183410000|2021-08-17 06:56:50|||||||||6
1629183420000|2021-08-17 06:57:00|||||||||1
1629183430000|2021-08-17 06:57:10|4461.7|4461.1|4461.83|4461.23|4461.83|4461.23|4461.58|4460.98|64
1629183450000|2021-08-17 06:57:30|||||||||27
1629183460000|2021-08-17 06:57:40|4461.95|4461.35|4462.08|4461.48|4462.08|4461.48|4461.95|4461.35|52
1629183470000|2021-08-17 06:57:50|||||||||42
1629183480000|2021-08-17 06:58:00|4462.33|4461.73|4462.33|4461.73|4462.33|4461.73|4462.08|4461.48|47
1629183490000|2021-08-17 06:58:10|4462.08|4461.48|4462.08|4461.48|4462.33|4461.73|4462.08|4461.48|22
1629183500000|2021-08-17 06:58:20|4462.33|4461.73|4462.58|4461.98|4462.58|4461.98|4462.08|4461.48|158
1629183510000|2021-08-17 06:58:30|4462.33|4461.73|4462.33|4461.73|4462.58|4461.98|4462.33|4461.73|40
1629183520000|2021-08-17 06:58:40|4462.45|4461.85|4462.58|4461.98|4462.58|4461.98|4462.45|4461.85|24
1629183530000|2021-08-17 06:58:50|4462.7|4462.1|4462.83|4462.23|4462.83|4462.23|4462.7|4462.1|146
1629183540000|2021-08-17 06:59:00|4462.95|4462.35|4462.83|4462.23|4463.08|4462.48|4462.7|4462.1|41
1629183550000|2021-08-17 06:59:10|4462.58|4461.98|4462.58|4461.98|4462.83|4462.23|4462.58|4461.98|44
1629183560000|2021-08-17 06:59:20|4462.33|4461.73|4462.58|4461.98|4462.58|4461.98|4462.33|4461.73|93
1629183570000|2021-08-17 06:59:30|||||||||6
1629183580000|2021-08-17 06:59:40|||||||||20
1629183590000|2021-08-17 06:59:50|4462.83|4462.23|4462.83|4462.23|4462.83|4462.23|4462.83|4462.23|36
1629183600000|2021-08-17 07:00:00|4462.58|4461.98|4462.33|4461.73|4462.83|4462.23|4462.08|4461.48|535
1629183610000|2021-08-17 07:00:10|4462.2|4461.6|4461.83|4461.23|4462.33|4461.73|4461.83|4461.23|194
1629183620000|2021-08-17 07:00:20|4462.08|4461.48|4463.08|4462.48|4463.33|4462.73|4462.08|4461.48|226
1629183630000|2021-08-17 07:00:30|4462.95|4462.35|4462.33|4461.73|4463.08|4462.48|4462.33|4461.73|156
1629183640000|2021-08-17 07:00:40|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|94
1629183650000|2021-08-17 07:00:50|4462.83|4462.23|4463.08|4462.48|4463.08|4462.48|4462.83|4462.23|55
1629183660000|2021-08-17 07:01:00|4462.83|4462.23|4462.58|4461.98|4462.83|4462.23|4462.58|4461.98|121
1629183670000|2021-08-17 07:01:10|4462.7|4462.1|4462.83|4462.23|4462.83|4462.23|4462.58|4461.98|58
1629183680000|2021-08-17 07:01:20|4463.08|4462.48|4462.83|4462.23|4463.08|4462.48|4462.83|4462.23|93
1629183690000|2021-08-17 07:01:30|4462.58|4461.98|4462.33|4461.73|4462.58|4461.98|4462.08|4461.48|125
1629183700000|2021-08-17 07:01:40|4462.2|4461.6|4461.58|4460.98|4462.33|4461.73|4461.58|4460.98|69
1629183710000|2021-08-17 07:01:50|4461.83|4461.23|4461.58|4460.98|4461.83|4461.23|4461.58|4460.98|126
1629183720000|2021-08-17 07:02:00|4461.45|4460.85|4460.83|4460.23|4461.58|4460.98|4460.83|4460.23|147
1629183730000|2021-08-17 07:02:10|4460.95|4460.35|4461.33|4460.73|4461.58|4460.98|4460.95|4460.35|192
1629183740000|2021-08-17 07:02:20|4461.58|4460.98|4461.33|4460.73|4461.58|4460.98|4461.08|4460.48|50
1629183750000|2021-08-17 07:02:30|4461.08|4460.48|4461.08|4460.48|4461.33|4460.73|4461.08|4460.48|71
1629183760000|2021-08-17 07:02:40|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|71
1629183770000|2021-08-17 07:02:50|4460.7|4460.1|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|45
1629183780000|2021-08-17 07:03:00|4460.7|4460.1|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|59
1629183790000|2021-08-17 07:03:10|4460.58|4459.98|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|48
1629183800000|2021-08-17 07:03:20|4460.58|4459.98|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|27
1629183810000|2021-08-17 07:03:30|4460.7|4460.1|4461.08|4460.48|4461.33|4460.73|4460.58|4459.98|55
1629183820000|2021-08-17 07:03:40|4460.95|4460.35|4460.95|4460.35|4461.08|4460.48|4460.83|4460.23|34
1629183830000|2021-08-17 07:03:50|4460.83|4460.23|4461.08|4460.48|4461.08|4460.48|4460.83|4460.23|32
1629183840000|2021-08-17 07:04:00|4460.83|4460.23|4460.95|4460.35|4461.08|4460.48|4460.83|4460.23|37
1629183850000|2021-08-17 07:04:10|4460.83|4460.23|4461.08|4460.48|4461.08|4460.48|4460.83|4460.23|62
1629183860000|2021-08-17 07:04:20|4460.83|4460.23|4461.08|4460.48|4461.08|4460.48|4460.83|4460.23|33
1629183870000|2021-08-17 07:04:30|4460.83|4460.23|4460.58|4459.98|4461.08|4460.48|4460.58|4459.98|66
1629183880000|2021-08-17 07:04:40|4460.33|4459.73|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|130
1629183890000|2021-08-17 07:04:50|||||||||50
1629183900000|2021-08-17 07:05:00|4460.33|4459.73|4460.08|4459.48|4460.58|4459.98|4460.08|4459.48|94
1629183910000|2021-08-17 07:05:10|4459.83|4459.23|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|79
1629183920000|2021-08-17 07:05:20|4459.7|4459.1|4459.58|4458.98|4459.7|4459.1|4459.33|4458.73|386
1629183930000|2021-08-17 07:05:30|4459.33|4458.73|4458.58|4457.98|4459.33|4458.73|4458.58|4457.98|331
1629183940000|2021-08-17 07:05:40|4458.33|4457.73|4458.08|4457.48|4458.58|4457.98|4458.08|4457.48|116
1629183950000|2021-08-17 07:05:50|4457.83|4457.23|4458.33|4457.73|4458.33|4457.73|4457.83|4457.23|145
1629183960000|2021-08-17 07:06:00|4458.08|4457.48|4458.33|4457.73|4458.33|4457.73|4458.08|4457.48|351
1629183970000|2021-08-17 07:06:10|4458.2|4457.6|4458.33|4457.73|4458.33|4457.73|4458.08|4457.48|154
1629183980000|2021-08-17 07:06:20|4458.2|4457.6|4458.08|4457.48|4458.33|4457.73|4458.08|4457.48|96
1629183990000|2021-08-17 07:06:30|4457.95|4457.35|4458.58|4457.98|4458.58|4457.98|4457.83|4457.23|174
1629184000000|2021-08-17 07:06:40|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|184
1629184010000|2021-08-17 07:06:50|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|77
1629184020000|2021-08-17 07:07:00|4458.95|4458.35|4459.33|4458.73|4459.33|4458.73|4458.83|4458.23|129
1629184030000|2021-08-17 07:07:10|4459.08|4458.48|4459.33|4458.73|4459.33|4458.73|4458.83|4458.23|104
1629184040000|2021-08-17 07:07:20|4459.2|4458.6|4458.58|4457.98|4459.2|4458.6|4458.33|4457.73|137
1629184050000|2021-08-17 07:07:30|4458.33|4457.73|4458.08|4457.48|4458.58|4457.98|4458.08|4457.48|67
1629184060000|2021-08-17 07:07:40|4458.2|4457.6|4458.33|4457.73|4458.58|4457.98|4458.08|4457.48|289
1629184070000|2021-08-17 07:07:50|4458.58|4457.98|4458.33|4457.73|4458.58|4457.98|4458.33|4457.73|70
1629184080000|2021-08-17 07:08:00|4458.45|4457.85|4458.08|4457.48|4458.45|4457.85|4457.83|4457.23|125
1629184090000|2021-08-17 07:08:10|4457.83|4457.23|4458.08|4457.48|4458.08|4457.48|4457.83|4457.23|67
1629184100000|2021-08-17 07:08:20|4457.83|4457.23|4458.08|4457.48|4458.08|4457.48|4457.83|4457.23|45
1629184110000|2021-08-17 07:08:30|4458.2|4457.6|4458.08|4457.48|4458.2|4457.6|4458.08|4457.48|75
1629184120000|2021-08-17 07:08:40|4457.95|4457.35|4457.58|4456.98|4457.95|4457.35|4457.33|4456.73|206
1629184130000|2021-08-17 07:08:50|4457.33|4456.73|4457.45|4456.85|4457.58|4456.98|4457.33|4456.73|42
1629184140000|2021-08-17 07:09:00|4457.33|4456.73|4457.33|4456.73|4457.33|4456.73|4457.08|4456.48|124
1629184150000|2021-08-17 07:09:10|4457.08|4456.48|4457.08|4456.48|4457.08|4456.48|4456.83|4456.23|73
1629184160000|2021-08-17 07:09:20|4456.83|4456.23|4456.83|4456.23|4456.83|4456.23|4456.83|4456.23|37
1629184170000|2021-08-17 07:09:30|4457.08|4456.48|4457.08|4456.48|4457.08|4456.48|4456.95|4456.35|219
1629184180000|2021-08-17 07:09:40|4457.33|4456.73|4457.33|4456.73|4457.33|4456.73|4457.08|4456.48|62
1629184190000|2021-08-17 07:09:50|4457.2|4456.6|4457.58|4456.98|4457.58|4456.98|4457.08|4456.48|50
1629184200000|2021-08-17 07:10:00|4457.83|4457.23|4456.58|4455.98|4457.83|4457.23|4456.58|4455.98|119
1629184210000|2021-08-17 07:10:10|4456.83|4456.23|4456.08|4455.48|4456.95|4456.35|4456.08|4455.48|308
1629184220000|2021-08-17 07:10:20|4456.2|4455.6|4456.33|4455.73|4456.33|4455.73|4456.08|4455.48|83
1629184230000|2021-08-17 07:10:30|4456.08|4455.48|4456.33|4455.73|4456.33|4455.73|4456.08|4455.48|47
1629184240000|2021-08-17 07:10:40|4456.08|4455.48|4455.08|4454.48|4456.08|4455.48|4454.83|4454.23|640
1629184250000|2021-08-17 07:10:50|4454.83|4454.23|4454.58|4453.98|4454.83|4454.23|4454.58|4453.98|333
1629184260000|2021-08-17 07:11:00|4454.45|4453.85|4453.83|4453.23|4454.45|4453.85|4453.58|4452.98|228
1629184270000|2021-08-17 07:11:10|4453.7|4453.1|4453.33|4452.73|4453.83|4453.23|4453.08|4452.48|458
1629184280000|2021-08-17 07:11:20|4453.58|4452.98|4454.58|4453.98|4454.58|4453.98|4453.58|4452.98|306
1629184290000|2021-08-17 07:11:30|4454.33|4453.73|4453.83|4453.23|4454.33|4453.73|4453.83|4453.23|119
1629184300000|2021-08-17 07:11:40|4453.58|4452.98|4454.33|4453.73|4454.33|4453.73|4453.58|4452.98|116
1629184310000|2021-08-17 07:11:50|4454.58|4453.98|4455.08|4454.48|4455.08|4454.48|4454.58|4453.98|189
1629184320000|2021-08-17 07:12:00|4455.2|4454.6|4454.58|4453.98|4455.33|4454.73|4454.58|4453.98|159
1629184330000|2021-08-17 07:12:10|4454.7|4454.1|4454.83|4454.23|4455.08|4454.48|4454.7|4454.1|93
1629184340000|2021-08-17 07:12:20|4454.95|4454.35|4454.83|4454.23|4455.33|4454.73|4454.83|4454.23|181
1629184350000|2021-08-17 07:12:30|4454.58|4453.98|4455.08|4454.48|4455.33|4454.73|4454.58|4453.98|196
1629184360000|2021-08-17 07:12:40|4455.2|4454.6|4454.83|4454.23|4455.2|4454.6|4454.83|4454.23|133
1629184370000|2021-08-17 07:12:50|4455.08|4454.48|4455.08|4454.48|4455.08|4454.48|4454.58|4453.98|145
1629184380000|2021-08-17 07:13:00|4454.83|4454.23|4454.95|4454.35|4455.33|4454.73|4454.83|4454.23|333
1629184390000|2021-08-17 07:13:10|4455.08|4454.48|4455.08|4454.48|4455.08|4454.48|4454.83|4454.23|68
1629184400000|2021-08-17 07:13:20|4454.83|4454.23|4454.58|4453.98|4454.83|4454.23|4454.58|4453.98|86
1629184410000|2021-08-17 07:13:30|4454.33|4453.73|4454.08|4453.48|4454.33|4453.73|4453.83|4453.23|234
1629184420000|2021-08-17 07:13:40|4454.33|4453.73|4454.33|4453.73|4454.33|4453.73|4454.33|4453.73|114
1629184430000|2021-08-17 07:13:50|4454.45|4453.85|4454.83|4454.23|4454.83|4454.23|4454.45|4453.85|54
1629184440000|2021-08-17 07:14:00|4455.08|4454.48|4455.08|4454.48|4455.08|4454.48|4454.83|4454.23|200
1629184450000|2021-08-17 07:14:10|4455.2|4454.6|4455.33|4454.73|4455.45|4454.85|4455.2|4454.6|111
1629184460000|2021-08-17 07:14:20|4455.45|4454.85|4455.33|4454.73|4455.58|4454.98|4455.33|4454.73|20
1629184470000|2021-08-17 07:14:30|4455.08|4454.48|4455.08|4454.48|4455.08|4454.48|4454.83|4454.23|35
1629184480000|2021-08-17 07:14:40|4454.83|4454.23|4454.83|4454.23|4455.08|4454.48|4454.83|4454.23|119
1629184490000|2021-08-17 07:14:50|4454.58|4453.98|4454.58|4453.98|4454.58|4453.98|4454.33|4453.73|101
1629184500000|2021-08-17 07:15:00|4454.45|4453.85|4453.08|4452.48|4454.58|4453.98|4453.08|4452.48|337
1629184510000|2021-08-17 07:15:10|4453.2|4452.6|4452.83|4452.23|4453.33|4452.73|4452.83|4452.23|138
1629184520000|2021-08-17 07:15:20|4452.58|4451.98|4453.08|4452.48|4453.33|4452.73|4452.58|4451.98|217
1629184530000|2021-08-17 07:15:30|4452.83|4452.23|4453.33|4452.73|4453.58|4452.98|4452.83|4452.23|198
1629184540000|2021-08-17 07:15:40|4453.2|4452.6|4453.33|4452.73|4453.33|4452.73|4452.95|4452.35|56
1629184550000|2021-08-17 07:15:50|4453.08|4452.48|4453.58|4452.98|4453.83|4453.23|4453.08|4452.48|99
1629184560000|2021-08-17 07:16:00|4453.45|4452.85|4454.08|4453.48|4454.08|4453.48|4453.45|4452.85|168
1629184570000|2021-08-17 07:16:10|4454.58|4453.98|4455.33|4454.73|4455.33|4454.73|4454.33|4453.73|158
1629184580000|2021-08-17 07:16:20|4455.58|4454.98|4456.08|4455.48|4456.08|4455.48|4455.33|4454.73|254
1629184590000|2021-08-17 07:16:30|4455.83|4455.23|4455.58|4454.98|4455.83|4455.23|4455.33|4454.73|191
1629184600000|2021-08-17 07:16:40|4455.7|4455.1|4455.58|4454.98|4455.83|4455.23|4455.33|4454.73|228
1629184610000|2021-08-17 07:16:50|4455.33|4454.73|4455.33|4454.73|4455.58|4454.98|4455.33|4454.73|81
1629184620000|2021-08-17 07:17:00|4455.58|4454.98|4455.33|4454.73|4455.58|4454.98|4455.08|4454.48|74
1629184630000|2021-08-17 07:17:10|4455.08|4454.48|4455.33|4454.73|4455.33|4454.73|4454.83|4454.23|55
1629184640000|2021-08-17 07:17:20|4455.2|4454.6|4455.33|4454.73|4455.33|4454.73|4455.2|4454.6|16
1629184650000|2021-08-17 07:17:30|4455.08|4454.48|4455.33|4454.73|4455.33|4454.73|4455.08|4454.48|95
1629184660000|2021-08-17 07:17:40|4455.2|4454.6|4455.7|4455.1|4455.7|4455.1|4455.08|4454.48|161
1629184670000|2021-08-17 07:17:50|4455.83|4455.23|4455.58|4454.98|4455.83|4455.23|4455.58|4454.98|101
1629184680000|2021-08-17 07:18:00|4455.33|4454.73|4455.95|4455.35|4456.08|4455.48|4455.33|4454.73|63
1629184690000|2021-08-17 07:18:10|4455.83|4455.23|4456.33|4455.73|4456.33|4455.73|4455.83|4455.23|123
1629184700000|2021-08-17 07:18:20|4456.08|4455.48|4456.58|4455.98|4456.83|4456.23|4456.08|4455.48|126
1629184710000|2021-08-17 07:18:30|4456.7|4456.1|4456.83|4456.23|4457.08|4456.48|4456.58|4455.98|217
1629184720000|2021-08-17 07:18:40|4456.95|4456.35|4457.08|4456.48|4457.08|4456.48|4456.83|4456.23|144
1629184730000|2021-08-17 07:18:50|4457.33|4456.73|4457.58|4456.98|4457.83|4457.23|4457.33|4456.73|238
1629184740000|2021-08-17 07:19:00|4457.33|4456.73|4457.58|4456.98|4457.58|4456.98|4457.33|4456.73|105
1629184750000|2021-08-17 07:19:10|4457.83|4457.23|4457.33|4456.73|4457.83|4457.23|4457.33|4456.73|172
1629184760000|2021-08-17 07:19:20|4457.58|4456.98|4457.58|4456.98|4457.58|4456.98|4457.58|4456.98|63
1629184770000|2021-08-17 07:19:30|4457.45|4456.85|4457.83|4457.23|4457.83|4457.23|4457.33|4456.73|70
1629184780000|2021-08-17 07:19:40|4457.58|4456.98|4457.33|4456.73|4457.83|4457.23|4457.08|4456.48|72
1629184790000|2021-08-17 07:19:50|4457.08|4456.48|4457.08|4456.48|4457.33|4456.73|4457.08|4456.48|42
1629184800000|2021-08-17 07:20:00|4456.95|4456.35|4456.83|4456.23|4456.95|4456.35|4456.83|4456.23|112
1629184810000|2021-08-17 07:20:10|4456.58|4455.98|4456.58|4455.98|4456.83|4456.23|4456.58|4455.98|37
1629184820000|2021-08-17 07:20:20|4456.33|4455.73|4456.08|4455.48|4456.33|4455.73|4456.08|4455.48|165
1629184830000|2021-08-17 07:20:30|4455.83|4455.23|4456.08|4455.48|4456.33|4455.73|4455.83|4455.23|183
1629184840000|2021-08-17 07:20:40|4456.33|4455.73|4456.33|4455.73|4456.33|4455.73|4456.2|4455.6|52
1629184850000|2021-08-17 07:20:50|4456.2|4455.6|4455.83|4455.23|4456.2|4455.6|4455.58|4454.98|95
1629184860000|2021-08-17 07:21:00|4456.08|4455.48|4456.08|4455.48|4456.08|4455.48|4456.08|4455.48|76
1629184870000|2021-08-17 07:21:10|4456.33|4455.73|4456.58|4455.98|4456.58|4455.98|4456.33|4455.73|131
1629184880000|2021-08-17 07:21:20|4456.83|4456.23|4456.83|4456.23|4456.83|4456.23|4456.83|4456.23|52
1629184890000|2021-08-17 07:21:30|4456.95|4456.35|4456.83|4456.23|4457.08|4456.48|4456.83|4456.23|44
1629184900000|2021-08-17 07:21:40|4456.58|4455.98|4456.58|4455.98|4456.58|4455.98|4456.58|4455.98|42
1629184910000|2021-08-17 07:21:50|4456.83|4456.23|4456.83|4456.23|4456.83|4456.23|4456.7|4456.1|86
1629184920000|2021-08-17 07:22:00|||||||||29
1629184930000|2021-08-17 07:22:10|4456.95|4456.35|4456.83|4456.23|4457.08|4456.48|4456.83|4456.23|29
1629184940000|2021-08-17 07:22:20|4456.58|4455.98|4456.33|4455.73|4456.58|4455.98|4456.33|4455.73|54
1629184950000|2021-08-17 07:22:30|4456.08|4455.48|4455.83|4455.23|4456.08|4455.48|4455.58|4454.98|80
1629184960000|2021-08-17 07:22:40|4456.08|4455.48|4456.08|4455.48|4456.08|4455.48|4455.83|4455.23|37
1629184970000|2021-08-17 07:22:50|4455.83|4455.23|4456.08|4455.48|4456.08|4455.48|4455.83|4455.23|21
1629184980000|2021-08-17 07:23:00|4455.83|4455.23|4455.83|4455.23|4455.83|4455.23|4455.7|4455.1|58
1629184990000|2021-08-17 07:23:10|4455.95|4455.35|4455.83|4455.23|4456.08|4455.48|4455.83|4455.23|43
1629185000000|2021-08-17 07:23:20|4456.08|4455.48|4456.08|4455.48|4456.08|4455.48|4455.83|4455.23|29
1629185010000|2021-08-17 07:23:30|4455.95|4455.35|4456.08|4455.48|4456.08|4455.48|4455.83|4455.23|8
1629185020000|2021-08-17 07:23:40|4456.33|4455.73|4456.08|4455.48|4456.33|4455.73|4456.08|4455.48|95
1629185030000|2021-08-17 07:23:50|4455.58|4454.98|4455.08|4454.48|4455.58|4454.98|4454.95|4454.35|281
1629185040000|2021-08-17 07:24:00|4455.33|4454.73|4454.83|4454.23|4455.33|4454.73|4454.7|4454.1|81
1629185050000|2021-08-17 07:24:10|4454.95|4454.35|4455.08|4454.48|4455.08|4454.48|4454.95|4454.35|72
1629185060000|2021-08-17 07:24:20|4455.2|4454.6|4455.33|4454.73|4455.33|4454.73|4455.08|4454.48|57
1629185070000|2021-08-17 07:24:30|4455.2|4454.6|4455.08|4454.48|4455.2|4454.6|4454.83|4454.23|39
1629185090000|2021-08-17 07:24:50|4454.83|4454.23|4454.83|4454.23|4454.83|4454.23|4454.83|4454.23|35
1629185100000|2021-08-17 07:25:00|4455.08|4454.48|4454.83|4454.23|4455.08|4454.48|4454.7|4454.1|75
1629185110000|2021-08-17 07:25:10|4455.08|4454.48|4455.33|4454.73|4455.33|4454.73|4454.83|4454.23|81
1629185120000|2021-08-17 07:25:20|||||||||91
1629185130000|2021-08-17 07:25:30|4455.58|4454.98|4455.33|4454.73|4455.58|4454.98|4455.33|4454.73|91
1629185140000|2021-08-17 07:25:40|4455.08|4454.48|4454.58|4453.98|4455.08|4454.48|4454.58|4453.98|68
1629185150000|2021-08-17 07:25:50|4454.33|4453.73|4454.58|4453.98|4454.58|4453.98|4454.33|4453.73|83
1629185160000|2021-08-17 07:26:00|4454.7|4454.1|4454.83|4454.23|4454.83|4454.23|4454.7|4454.1|18
1629185170000|2021-08-17 07:26:10|4454.58|4453.98|4454.58|4453.98|4454.58|4453.98|4454.33|4453.73|81
1629185180000|2021-08-17 07:26:20|4454.45|4453.85|4454.08|4453.48|4454.58|4453.98|4454.08|4453.48|38
1629185190000|2021-08-17 07:26:30|4453.83|4453.23|4454.08|4453.48|4454.08|4453.48|4453.83|4453.23|79
1629185200000|2021-08-17 07:26:40|4453.83|4453.23|4454.08|4453.48|4454.08|4453.48|4453.83|4453.23|58
1629185210000|2021-08-17 07:26:50|4454.33|4453.73|4455.33|4454.73|4455.45|4454.85|4454.33|4453.73|151
1629185220000|2021-08-17 07:27:00|4455.45|4454.85|4455.33|4454.73|4455.58|4454.98|4455.33|4454.73|39
1629185230000|2021-08-17 07:27:10|4455.45|4454.85|4455.33|4454.73|4455.58|4454.98|4455.33|4454.73|39
1629185240000|2021-08-17 07:27:20|4455.45|4454.85|4455.58|4454.98|4455.58|4454.98|4455.33|4454.73|50
1629185250000|2021-08-17 07:27:30|4455.45|4454.85|4455.58|4454.98|4455.58|4454.98|4455.33|4454.73|27
1629185260000|2021-08-17 07:27:40|4455.83|4455.23|4455.58|4454.98|4455.83|4455.23|4455.33|4454.73|102
1629185270000|2021-08-17 07:27:50|4455.83|4455.23|4455.83|4455.23|4455.83|4455.23|4455.58|4454.98|66
1629185280000|2021-08-17 07:28:00|4456.08|4455.48|4455.83|4455.23|4456.08|4455.48|4455.83|4455.23|41
1629185290000|2021-08-17 07:28:10|4455.95|4455.35|4455.83|4455.23|4455.95|4455.35|4455.83|4455.23|2
1629185300000|2021-08-17 07:28:20|4455.7|4455.1|4455.58|4454.98|4455.7|4455.1|4455.58|4454.98|87
1629185310000|2021-08-17 07:28:30|4455.83|4455.23|4456.33|4455.73|4456.33|4455.73|4455.83|4455.23|29
1629185320000|2021-08-17 07:28:40|4456.58|4455.98|4456.58|4455.98|4456.83|4456.23|4456.58|4455.98|171
1629185330000|2021-08-17 07:28:50|4456.33|4455.73|4456.58|4455.98|4456.58|4455.98|4456.2|4455.6|99
1629185340000|2021-08-17 07:29:00|4456.83|4456.23|4457.58|4456.98|4457.58|4456.98|4456.58|4455.98|265
1629185350000|2021-08-17 07:29:10|4457.45|4456.85|4457.33|4456.73|4457.45|4456.85|4457.33|4456.73|95
1629185360000|2021-08-17 07:29:20|4457.08|4456.48|4457.33|4456.73|4457.33|4456.73|4457.08|4456.48|38
1629185370000|2021-08-17 07:29:30|4457.45|4456.85|4457.58|4456.98|4457.58|4456.98|4457.33|4456.73|44
1629185380000|2021-08-17 07:29:40|4457.45|4456.85|4457.08|4456.48|4457.45|4456.85|4457.08|4456.48|82
1629185390000|2021-08-17 07:29:50|4457.33|4456.73|4457.08|4456.48|4457.33|4456.73|4457.08|4456.48|21
1629185400000|2021-08-17 07:30:00|4457.33|4456.73|4456.58|4455.98|4457.33|4456.73|4456.58|4455.98|107
1629185410000|2021-08-17 07:30:10|4456.45|4455.85|4456.58|4455.98|4456.58|4455.98|4456.45|4455.85|30
1629185420000|2021-08-17 07:30:20|||||||||26
1629185430000|2021-08-17 07:30:30|4456.45|4455.85|4456.33|4455.73|4456.45|4455.85|4456.08|4455.48|39
1629185440000|2021-08-17 07:30:40|4456.2|4455.6|4456.33|4455.73|4456.33|4455.73|4456.08|4455.48|31
1629185450000|2021-08-17 07:30:50|4456.2|4455.6|4456.33|4455.73|4456.33|4455.73|4456.08|4455.48|47
1629185460000|2021-08-17 07:31:00|4456.08|4455.48|4455.83|4455.23|4456.08|4455.48|4455.83|4455.23|66
1629185470000|2021-08-17 07:31:10|4456.08|4455.48|4456.33|4455.73|4456.33|4455.73|4456.08|4455.48|58
1629185480000|2021-08-17 07:31:20|4456.45|4455.85|4457.33|4456.73|4457.33|4456.73|4456.33|4455.73|119
1629185490000|2021-08-17 07:31:30|4457.58|4456.98|4457.83|4457.23|4457.83|4457.23|4457.58|4456.98|80
1629185500000|2021-08-17 07:31:40|4458.08|4457.48|4457.83|4457.23|4458.08|4457.48|4457.83|4457.23|168
1629185510000|2021-08-17 07:31:50|4457.58|4456.98|4458.08|4457.48|4458.08|4457.48|4457.58|4456.98|103
1629185520000|2021-08-17 07:32:00|4457.83|4457.23|4457.58|4456.98|4458.08|4457.48|4457.58|4456.98|57
1629185530000|2021-08-17 07:32:10|4457.33|4456.73|4457.33|4456.73|4457.33|4456.73|4456.83|4456.23|45
1629185540000|2021-08-17 07:32:20|4457.45|4456.85|4457.58|4456.98|4457.58|4456.98|4457.33|4456.73|30
1629185550000|2021-08-17 07:32:30|4457.45|4456.85|4457.33|4456.73|4457.58|4456.98|4457.33|4456.73|13
1629185560000|2021-08-17 07:32:40|4457.45|4456.85|4457.33|4456.73|4457.58|4456.98|4457.33|4456.73|38
1629185570000|2021-08-17 07:32:50|4457.45|4456.85|4457.33|4456.73|4457.58|4456.98|4457.33|4456.73|29
1629185580000|2021-08-17 07:33:00|4457.58|4456.98|4457.33|4456.73|4457.58|4456.98|4457.33|4456.73|23
1629185590000|2021-08-17 07:33:10|4457.45|4456.85|4457.33|4456.73|4457.58|4456.98|4457.08|4456.48|54
1629185600000|2021-08-17 07:33:20|4457.58|4456.98|4457.58|4456.98|4457.58|4456.98|4457.58|4456.98|29
1629185610000|2021-08-17 07:33:30|4457.7|4457.1|4457.83|4457.23|4457.83|4457.23|4457.7|4457.1|40
1629185620000|2021-08-17 07:33:40|4457.7|4457.1|4457.83|4457.23|4457.83|4457.23|4457.58|4456.98|43
1629185630000|2021-08-17 07:33:50|4457.7|4457.1|4457.83|4457.23|4458.08|4457.48|4457.58|4456.98|44
1629185640000|2021-08-17 07:34:00|4457.95|4457.35|4458.33|4457.73|4458.58|4457.98|4457.95|4457.35|130
1629185650000|2021-08-17 07:34:10|4458.45|4457.85|4458.33|4457.73|4458.58|4457.98|4458.08|4457.48|33
1629185660000|2021-08-17 07:34:20|4458.2|4457.6|4458.33|4457.73|4458.58|4457.98|4458.08|4457.48|37
1629185670000|2021-08-17 07:34:30|4458.08|4457.48|4458.08|4457.48|4458.33|4457.73|4458.08|4457.48|72
1629185680000|2021-08-17 07:34:40|||||||||10
1629185690000|2021-08-17 07:34:50|4457.83|4457.23|4458.08|4457.48|4458.08|4457.48|4457.83|4457.23|68
1629185700000|2021-08-17 07:35:00|4457.95|4457.35|4458.33|4457.73|4458.33|4457.73|4457.83|4457.23|92
1629185710000|2021-08-17 07:35:10|4458.58|4457.98|4458.83|4458.23|4458.83|4458.23|4458.33|4457.73|103
1629185720000|2021-08-17 07:35:20|4458.58|4457.98|4458.33|4457.73|4458.58|4457.98|4458.33|4457.73|67
1629185730000|2021-08-17 07:35:30|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|66
1629185740000|2021-08-17 07:35:40|4458.45|4457.85|4458.33|4457.73|4458.58|4457.98|4458.33|4457.73|29
1629185750000|2021-08-17 07:35:50|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|41
1629185760000|2021-08-17 07:36:00|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|15
1629185770000|2021-08-17 07:36:10|4458.45|4457.85|4458.45|4457.85|4458.58|4457.98|4458.45|4457.85|77
1629185780000|2021-08-17 07:36:20|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|101
1629185790000|2021-08-17 07:36:30|4458.7|4458.1|4458.33|4457.73|4458.7|4458.1|4458.33|4457.73|33
1629185800000|2021-08-17 07:36:40|4458.45|4457.85|4458.33|4457.73|4458.58|4457.98|4458.33|4457.73|38
1629185810000|2021-08-17 07:36:50|||||||||32
1629185820000|2021-08-17 07:37:00|4458.58|4457.98|4457.83|4457.23|4458.58|4457.98|4457.83|4457.23|68
1629185830000|2021-08-17 07:37:10|4458.08|4457.48|4458.08|4457.48|4458.08|4457.48|4457.95|4457.35|10
1629185840000|2021-08-17 07:37:20|4457.95|4457.35|4457.83|4457.23|4458.08|4457.48|4457.83|4457.23|29
1629185850000|2021-08-17 07:37:30|4458.08|4457.48|4458.08|4457.48|4458.33|4457.73|4458.08|4457.48|57
1629185860000|2021-08-17 07:37:40|4458.2|4457.6|4458.58|4457.98|4458.58|4457.98|4458.08|4457.48|49
1629185870000|2021-08-17 07:37:50|4458.45|4457.85|4458.33|4457.73|4458.58|4457.98|4458.33|4457.73|46
1629185880000|2021-08-17 07:38:00|4458.2|4457.6|4458.08|4457.48|4458.33|4457.73|4458.08|4457.48|87
1629185890000|2021-08-17 07:38:10|||||||||1
1629185900000|2021-08-17 07:38:20|4458.2|4457.6|4458.08|4457.48|4458.33|4457.73|4458.08|4457.48|37
1629185910000|2021-08-17 07:38:30|||||||||4
1629185930000|2021-08-17 07:38:50|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|45
1629185940000|2021-08-17 07:39:00|||||||||38
1629185950000|2021-08-17 07:39:10|4458.45|4457.85|4458.33|4457.73|4458.58|4457.98|4458.33|4457.73|30
1629185960000|2021-08-17 07:39:20|4458.58|4457.98|4458.33|4457.73|4458.58|4457.98|4458.33|4457.73|18
1629185970000|2021-08-17 07:39:30|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|21
1629185980000|2021-08-17 07:39:40|4458.83|4458.23|4458.58|4457.98|4458.83|4458.23|4458.58|4457.98|67
1629185990000|2021-08-17 07:39:50|4458.7|4458.1|4458.83|4458.23|4458.83|4458.23|4458.7|4458.1|151
1629186000000|2021-08-17 07:40:00|4459.08|4458.48|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|148
1629186010000|2021-08-17 07:40:10|||||||||5
1629186020000|2021-08-17 07:40:20|4459.2|4458.6|4459.08|4458.48|4459.2|4458.6|4459.08|4458.48|47
1629186030000|2021-08-17 07:40:30|||||||||38
1629186040000|2021-08-17 07:40:40|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|36
1629186050000|2021-08-17 07:40:50|||||||||9
1629186060000|2021-08-17 07:41:00|4459.58|4458.98|4460.08|4459.48|4460.08|4459.48|4459.58|4458.98|138
1629186070000|2021-08-17 07:41:10|4459.83|4459.23|4460.33|4459.73|4460.33|4459.73|4459.83|4459.23|207
1629186080000|2021-08-17 07:41:20|4460.58|4459.98|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|59
1629186090000|2021-08-17 07:41:30|4460.58|4459.98|4460.08|4459.48|4460.58|4459.98|4460.08|4459.48|299
1629186100000|2021-08-17 07:41:40|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|32
1629186110000|2021-08-17 07:41:50|4460.2|4459.6|4460.58|4459.98|4460.58|4459.98|4460.08|4459.48|84
1629186120000|2021-08-17 07:42:00|4460.33|4459.73|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|134
1629186130000|2021-08-17 07:42:10|||||||||6
1629186140000|2021-08-17 07:42:20|4459.83|4459.23|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|150
1629186150000|2021-08-17 07:42:30|||||||||299
1629186160000|2021-08-17 07:42:40|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|45
1629186170000|2021-08-17 07:42:50|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|126
1629186180000|2021-08-17 07:43:00|4459.45|4458.85|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|50
1629186190000|2021-08-17 07:43:10|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|71
1629186200000|2021-08-17 07:43:20|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|43
1629186210000|2021-08-17 07:43:30|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|16
1629186220000|2021-08-17 07:43:40|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|32
1629186230000|2021-08-17 07:43:50|4459.95|4459.35|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|38
1629186240000|2021-08-17 07:44:00|4459.95|4459.35|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|54
1629186250000|2021-08-17 07:44:10|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|13
1629186260000|2021-08-17 07:44:20|4460.33|4459.73|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|73
1629186270000|2021-08-17 07:44:30|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|45
1629186280000|2021-08-17 07:44:40|||||||||7
1629186290000|2021-08-17 07:44:50|4460.2|4459.6|4460.08|4459.48|4460.2|4459.6|4460.08|4459.48|46
1629186300000|2021-08-17 07:45:00|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|9
1629186310000|2021-08-17 07:45:10|4460.58|4459.98|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|181
1629186320000|2021-08-17 07:45:20|4461.08|4460.48|4461.08|4460.48|4461.08|4460.48|4460.83|4460.23|115
1629186330000|2021-08-17 07:45:30|4460.95|4460.35|4460.7|4460.1|4460.95|4460.35|4460.58|4459.98|45
1629186340000|2021-08-17 07:45:40|4460.58|4459.98|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|56
1629186350000|2021-08-17 07:45:50|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|28
1629186360000|2021-08-17 07:46:00|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|56
1629186370000|2021-08-17 07:46:10|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|73
1629186380000|2021-08-17 07:46:20|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.45|4459.85|6
1629186390000|2021-08-17 07:46:30|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|64
1629186400000|2021-08-17 07:46:40|4460.58|4459.98|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|52
1629186410000|2021-08-17 07:46:50|4460.7|4460.1|4460.58|4459.98|4460.7|4460.1|4460.58|4459.98|5
1629186420000|2021-08-17 07:47:00|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|32
1629186430000|2021-08-17 07:47:10|4460.08|4459.48|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|12
1629186440000|2021-08-17 07:47:20|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|40
1629186450000|2021-08-17 07:47:30|4460.45|4459.85|4460.33|4459.73|4460.45|4459.85|4460.33|4459.73|6
1629186460000|2021-08-17 07:47:40|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|14
1629186470000|2021-08-17 07:47:50|4459.83|4459.23|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|48
1629186480000|2021-08-17 07:48:00|4459.95|4459.35|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|144
1629186490000|2021-08-17 07:48:10|4459.95|4459.35|4459.58|4458.98|4460.08|4459.48|4459.58|4458.98|196
1629186500000|2021-08-17 07:48:20|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|72
1629186510000|2021-08-17 07:48:30|||||||||19
1629186520000|2021-08-17 07:48:40|4459.33|4458.73|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|111
1629186530000|2021-08-17 07:48:50|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.7|4459.1|12
1629186540000|2021-08-17 07:49:00|4459.33|4458.73|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|161
1629186550000|2021-08-17 07:49:10|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|37
1629186560000|2021-08-17 07:49:20|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.7|4459.1|10
1629186570000|2021-08-17 07:49:30|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|8
1629186580000|2021-08-17 07:49:40|4459.58|4458.98|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|7
1629186590000|2021-08-17 07:49:50|||||||||12
1629186600000|2021-08-17 07:50:00|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|14
1629186610000|2021-08-17 07:50:10|4459.95|4459.35|4460.33|4459.73|4460.33|4459.73|4459.95|4459.35|46
1629186620000|2021-08-17 07:50:20|4460.2|4459.6|4460.33|4459.73|4460.45|4459.85|4460.08|4459.48|72
1629186630000|2021-08-17 07:50:30|4460.45|4459.85|4460.33|4459.73|4460.45|4459.85|4460.33|4459.73|11
1629186640000|2021-08-17 07:50:40|4460.58|4459.98|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|33
1629186650000|2021-08-17 07:50:50|||||||||2
1629186660000|2021-08-17 07:51:00|||||||||4
1629186680000|2021-08-17 07:51:20|||||||||1
1629186690000|2021-08-17 07:51:30|||||||||3
1629186710000|2021-08-17 07:51:50|||||||||3
1629186720000|2021-08-17 07:52:00|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|25
1629186730000|2021-08-17 07:52:10|4460.2|4459.6|4460.08|4459.48|4460.2|4459.6|4460.08|4459.48|20
1629186740000|2021-08-17 07:52:20|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.2|4459.6|10
1629186750000|2021-08-17 07:52:30|||||||||5
1629186760000|2021-08-17 07:52:40|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|34
1629186770000|2021-08-17 07:52:50|4460.2|4459.6|4459.83|4459.23|4460.33|4459.73|4459.83|4459.23|73
1629186780000|2021-08-17 07:53:00|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.95|4459.35|51
1629186790000|2021-08-17 07:53:10|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|52
1629186800000|2021-08-17 07:53:20|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|28
1629186810000|2021-08-17 07:53:30|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|59
1629186820000|2021-08-17 07:53:40|4459.2|4458.6|4459.33|4458.73|4459.58|4458.98|4459.2|4458.6|72
1629186830000|2021-08-17 07:53:50|4459.08|4458.48|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|28
1629186840000|2021-08-17 07:54:00|||||||||10
1629186850000|2021-08-17 07:54:10|4458.7|4458.1|4458.58|4457.98|4458.83|4458.23|4458.58|4457.98|82
1629186860000|2021-08-17 07:54:20|4458.45|4457.85|4458.33|4457.73|4458.45|4457.85|4458.08|4457.48|79
1629186870000|2021-08-17 07:54:30|4458.2|4457.6|4458.33|4457.73|4458.33|4457.73|4458.08|4457.48|86
1629186880000|2021-08-17 07:54:40|4458.2|4457.6|4458.08|4457.48|4458.33|4457.73|4458.08|4457.48|29
1629186890000|2021-08-17 07:54:50|||||||||9
1629186900000|2021-08-17 07:55:00|4457.95|4457.35|4457.83|4457.23|4457.95|4457.35|4457.58|4456.98|80
1629186910000|2021-08-17 07:55:10|4457.7|4457.1|4457.58|4456.98|4457.83|4457.23|4457.58|4456.98|11
1629186920000|2021-08-17 07:55:20|4457.33|4456.73|4457.33|4456.73|4457.33|4456.73|4457.33|4456.73|140
1629186930000|2021-08-17 07:55:30|4457.08|4456.48|4457.08|4456.48|4457.08|4456.48|4456.83|4456.23|160
1629186940000|2021-08-17 07:55:40|4457.33|4456.73|4457.08|4456.48|4457.33|4456.73|4456.83|4456.23|154
1629186950000|2021-08-17 07:55:50|||||||||11
1629186960000|2021-08-17 07:56:00|4457.2|4456.6|4458.33|4457.73|4458.33|4457.73|4457.2|4456.6|169
1629186970000|2021-08-17 07:56:10|4458.08|4457.48|4457.95|4457.35|4458.08|4457.48|4457.83|4457.23|68
1629186980000|2021-08-17 07:56:20|4458.08|4457.48|4457.83|4457.23|4458.08|4457.48|4457.83|4457.23|30
1629186990000|2021-08-17 07:56:30|4457.58|4456.98|4457.83|4457.23|4458.08|4457.48|4457.58|4456.98|52
1629187000000|2021-08-17 07:56:40|4458.08|4457.48|4457.83|4457.23|4458.08|4457.48|4457.83|4457.23|17
1629187010000|2021-08-17 07:56:50|4457.7|4457.1|4457.33|4456.73|4457.7|4457.1|4457.33|4456.73|27
1629187020000|2021-08-17 07:57:00|4457.58|4456.98|4457.58|4456.98|4457.83|4457.23|4457.45|4456.85|45
1629187030000|2021-08-17 07:57:10|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|25
1629187040000|2021-08-17 07:57:20|4457.95|4457.35|4458.08|4457.48|4458.08|4457.48|4457.83|4457.23|19
1629187050000|2021-08-17 07:57:30|4458.2|4457.6|4458.33|4457.73|4458.33|4457.73|4458.2|4457.6|31
1629187060000|2021-08-17 07:57:40|4458.2|4457.6|4458.08|4457.48|4458.33|4457.73|4458.08|4457.48|17
1629187070000|2021-08-17 07:57:50|4458.2|4457.6|4458.33|4457.73|4458.58|4457.98|4458.2|4457.6|46
1629187080000|2021-08-17 07:58:00|4458.45|4457.85|4458.95|4458.35|4459.08|4458.48|4458.33|4457.73|75
1629187090000|2021-08-17 07:58:10|4459.08|4458.48|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|45
1629187100000|2021-08-17 07:58:20|4459.83|4459.23|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|116
1629187110000|2021-08-17 07:58:30|||||||||6
1629187120000|2021-08-17 07:58:40|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|37
1629187130000|2021-08-17 07:58:50|4460.45|4459.85|4460.58|4459.98|4460.83|4460.23|4460.45|4459.85|39
1629187140000|2021-08-17 07:59:00|4460.83|4460.23|4460.58|4459.98|4460.83|4460.23|4460.33|4459.73|113
1629187150000|2021-08-17 07:59:10|4460.33|4459.73|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|53
1629187160000|2021-08-17 07:59:20|4460.45|4459.85|4459.83|4459.23|4460.58|4459.98|4459.83|4459.23|200
1629187170000|2021-08-17 07:59:30|4459.58|4458.98|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|69
1629187180000|2021-08-17 07:59:40|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|23
1629187190000|2021-08-17 07:59:50|4458.83|4458.23|4459.08|4458.48|4459.08|4458.48|4458.83|4458.23|59
1629187200000|2021-08-17 08:00:00|4459.58|4458.98|4459.83|4459.23|4460.58|4459.98|4459.33|4458.73|236
1629187210000|2021-08-17 08:00:10|4460.08|4459.48|4460.33|4459.73|4460.58|4459.98|4459.83|4459.23|44
1629187220000|2021-08-17 08:00:20|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|34
1629187230000|2021-08-17 08:00:30|4461.08|4460.48|4461.58|4460.98|4461.58|4460.98|4461.08|4460.48|346
1629187240000|2021-08-17 08:00:40|4461.83|4461.23|4461.83|4461.23|4461.83|4461.23|4461.58|4460.98|106
1629187250000|2021-08-17 08:00:50|4461.58|4460.98|4462.08|4461.48|4462.08|4461.48|4461.58|4460.98|367
1629187260000|2021-08-17 08:01:00|4461.95|4461.35|4462.08|4461.48|4462.08|4461.48|4461.58|4460.98|168
1629187270000|2021-08-17 08:01:10|4461.95|4461.35|4461.33|4460.73|4462.08|4461.48|4461.33|4460.73|158
1629187280000|2021-08-17 08:01:20|4461.83|4461.23|4461.45|4460.85|4461.83|4461.23|4461.33|4460.73|185
1629187290000|2021-08-17 08:01:30|4461.33|4460.73|4461.33|4460.73|4461.83|4461.23|4461.33|4460.73|94
1629187300000|2021-08-17 08:01:40|4461.08|4460.48|4461.33|4460.73|4461.33|4460.73|4460.83|4460.23|124
1629187310000|2021-08-17 08:01:50|4461.08|4460.48|4461.83|4461.23|4461.83|4461.23|4461.08|4460.48|133
1629187320000|2021-08-17 08:02:00|4461.58|4460.98|4461.83|4461.23|4461.83|4461.23|4461.33|4460.73|112
1629187330000|2021-08-17 08:02:10|4462.08|4461.48|4461.83|4461.23|4462.58|4461.98|4461.83|4461.23|366
1629187340000|2021-08-17 08:02:20|4461.58|4460.98|4461.58|4460.98|4461.58|4460.98|4461.58|4460.98|86
1629187350000|2021-08-17 08:02:30|4461.83|4461.23|4462.08|4461.48|4462.33|4461.73|4461.83|4461.23|114
1629187360000|2021-08-17 08:02:40|4462.2|4461.6|4462.08|4461.48|4462.33|4461.73|4462.08|4461.48|55
1629187370000|2021-08-17 08:02:50|4461.83|4461.23|4461.83|4461.23|4461.83|4461.23|4461.58|4460.98|145
1629187380000|2021-08-17 08:03:00|4462.08|4461.48|4462.08|4461.48|4462.08|4461.48|4461.83|4461.23|65
1629187390000|2021-08-17 08:03:10|4462.33|4461.73|4462.58|4461.98|4462.58|4461.98|4462.33|4461.73|92
1629187400000|2021-08-17 08:03:20|4462.83|4462.23|4462.83|4462.23|4462.83|4462.23|4462.83|4462.23|196
1629187410000|2021-08-17 08:03:30|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|4462.33|4461.73|143
1629187420000|2021-08-17 08:03:40|4462.83|4462.23|4462.83|4462.23|4463.08|4462.48|4462.58|4461.98|214
1629187430000|2021-08-17 08:03:50|4462.7|4462.1|4462.58|4461.98|4462.7|4462.1|4462.33|4461.73|97
1629187440000|2021-08-17 08:04:00|4462.33|4461.73|4462.08|4461.48|4462.45|4461.85|4462.08|4461.48|127
1629187450000|2021-08-17 08:04:10|4462.2|4461.6|4462.33|4461.73|4462.33|4461.73|4462.08|4461.48|38
1629187460000|2021-08-17 08:04:20|4462.83|4462.23|4462.58|4461.98|4462.83|4462.23|4462.58|4461.98|120
1629187470000|2021-08-17 08:04:30|4462.33|4461.73|4462.08|4461.48|4462.33|4461.73|4462.08|4461.48|62
1629187480000|2021-08-17 08:04:40|4461.83|4461.23|4461.83|4461.23|4461.95|4461.35|4461.83|4461.23|53
1629187490000|2021-08-17 08:04:50|4461.58|4460.98|4461.58|4460.98|4461.58|4460.98|4461.33|4460.73|63
1629187500000|2021-08-17 08:05:00|4461.7|4461.1|4461.83|4461.23|4461.83|4461.23|4461.58|4460.98|60
1629187510000|2021-08-17 08:05:10|4462.08|4461.48|4462.33|4461.73|4462.33|4461.73|4462.08|4461.48|57
1629187520000|2021-08-17 08:05:20|4462.45|4461.85|4462.33|4461.73|4462.58|4461.98|4462.33|4461.73|50
1629187530000|2021-08-17 08:05:30|||||||||5
1629187540000|2021-08-17 08:05:40|||||||||3
1629187550000|2021-08-17 08:05:50|4462.2|4461.6|4461.58|4460.98|4462.2|4461.6|4461.58|4460.98|119
1629187560000|2021-08-17 08:06:00|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|37
1629187570000|2021-08-17 08:06:10|4461.08|4460.48|4461.58|4460.98|4461.58|4460.98|4461.08|4460.48|86
1629187580000|2021-08-17 08:06:20|4461.83|4461.23|4461.58|4460.98|4461.83|4461.23|4461.58|4460.98|102
1629187590000|2021-08-17 08:06:30|4461.7|4461.1|4461.58|4460.98|4461.83|4461.23|4461.58|4460.98|12
1629187600000|2021-08-17 08:06:40|4461.7|4461.1|4461.33|4460.73|4461.83|4461.23|4461.33|4460.73|78
1629187610000|2021-08-17 08:06:50|4461.45|4460.85|4461.33|4460.73|4461.45|4460.85|4461.33|4460.73|26
1629187620000|2021-08-17 08:07:00|4461.08|4460.48|4461.33|4460.73|4461.45|4460.85|4461.08|4460.48|49
1629187630000|2021-08-17 08:07:10|4461.08|4460.48|4461.08|4460.48|4461.08|4460.48|4461.08|4460.48|24
1629187640000|2021-08-17 08:07:20|4461.2|4460.6|4461.58|4460.98|4461.58|4460.98|4461.08|4460.48|54
1629187650000|2021-08-17 08:07:30|4461.33|4460.73|4461.33|4460.73|4461.58|4460.98|4461.33|4460.73|65
1629187660000|2021-08-17 08:07:40|4461.08|4460.48|4461.08|4460.48|4461.08|4460.48|4461.08|4460.48|4
1629187670000|2021-08-17 08:07:50|4460.83|4460.23|4460.58|4459.98|4460.83|4460.23|4460.58|4459.98|34
1629187680000|2021-08-17 08:08:00|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|109
1629187690000|2021-08-17 08:08:10|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|32
1629187700000|2021-08-17 08:08:20|4460.33|4459.73|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|43
1629187710000|2021-08-17 08:08:30|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|20
1629187720000|2021-08-17 08:08:40|||||||||95
1629187730000|2021-08-17 08:08:50|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|77
1629187740000|2021-08-17 08:09:00|4459.58|4458.98|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|49
1629187750000|2021-08-17 08:09:10|4460.08|4459.48|4460.33|4459.73|4460.58|4459.98|4460.08|4459.48|98
1629187760000|2021-08-17 08:09:20|4460.08|4459.48|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|32
1629187770000|2021-08-17 08:09:30|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|31
1629187780000|2021-08-17 08:09:40|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|74
1629187790000|2021-08-17 08:09:50|4460.7|4460.1|4460.83|4460.23|4460.83|4460.23|4460.7|4460.1|11
1629187800000|2021-08-17 08:10:00|4461.08|4460.48|4460.83|4460.23|4461.08|4460.48|4460.83|4460.23|55
1629187810000|2021-08-17 08:10:10|4460.58|4459.98|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|64
1629187820000|2021-08-17 08:10:20|4460.7|4460.1|4460.58|4459.98|4460.7|4460.1|4460.58|4459.98|6
1629187830000|2021-08-17 08:10:30|4460.7|4460.1|4460.08|4459.48|4460.83|4460.23|4460.08|4459.48|68
1629187840000|2021-08-17 08:10:40|4460.2|4459.6|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|24
1629187850000|2021-08-17 08:10:50|4460.2|4459.6|4459.83|4459.23|4460.2|4459.6|4459.83|4459.23|67
1629187860000|2021-08-17 08:11:00|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|99
1629187870000|2021-08-17 08:11:10|4459.95|4459.35|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|112
1629187880000|2021-08-17 08:11:20|4459.95|4459.35|4460.08|4459.48|4460.33|4459.73|4459.95|4459.35|16
1629187890000|2021-08-17 08:11:30|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|86
1629187900000|2021-08-17 08:11:40|4460.08|4459.48|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|34
1629187910000|2021-08-17 08:11:50|4459.83|4459.23|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|118
1629187920000|2021-08-17 08:12:00|||||||||2
1629187930000|2021-08-17 08:12:10|4459.95|4459.35|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|41
1629187940000|2021-08-17 08:12:20|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|17
1629187950000|2021-08-17 08:12:30|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|81
1629187960000|2021-08-17 08:12:40|4460.58|4459.98|4460.58|4459.98|4460.83|4460.23|4460.58|4459.98|51
1629187970000|2021-08-17 08:12:50|4460.7|4460.1|4461.08|4460.48|4461.08|4460.48|4460.7|4460.1|43
1629187980000|2021-08-17 08:13:00|4460.83|4460.23|4460.83|4460.23|4461.08|4460.48|4460.58|4459.98|94
1629187990000|2021-08-17 08:13:10|||||||||17
1629188000000|2021-08-17 08:13:20|4461.08|4460.48|4460.83|4460.23|4461.08|4460.48|4460.83|4460.23|16
1629188010000|2021-08-17 08:13:30|4460.95|4460.35|4461.08|4460.48|4461.08|4460.48|4460.83|4460.23|28
1629188020000|2021-08-17 08:13:40|4460.95|4460.35|4461.08|4460.48|4461.08|4460.48|4460.95|4460.35|26
1629188030000|2021-08-17 08:13:50|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|4461.2|4460.6|12
1629188040000|2021-08-17 08:14:00|4461.08|4460.48|4461.33|4460.73|4461.33|4460.73|4461.08|4460.48|21
1629188050000|2021-08-17 08:14:10|4461.2|4460.6|4461.08|4460.48|4461.33|4460.73|4461.08|4460.48|4
1629188060000|2021-08-17 08:14:20|||||||||1
1629188070000|2021-08-17 08:14:30|||||||||21
1629188080000|2021-08-17 08:14:40|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|36
1629188090000|2021-08-17 08:14:50|4461.58|4460.98|4461.33|4460.73|4461.58|4460.98|4461.33|4460.73|90
1629188100000|2021-08-17 08:15:00|4461.58|4460.98|4461.33|4460.73|4461.58|4460.98|4461.33|4460.73|32
1629188110000|2021-08-17 08:15:10|4461.08|4460.48|4460.83|4460.23|4461.08|4460.48|4460.83|4460.23|42
1629188120000|2021-08-17 08:15:20|4460.95|4460.35|4461.08|4460.48|4461.08|4460.48|4460.95|4460.35|3
1629188130000|2021-08-17 08:15:30|||||||||1
1629188140000|2021-08-17 08:15:40|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|14
1629188150000|2021-08-17 08:15:50|4461.58|4460.98|4461.58|4460.98|4461.58|4460.98|4461.58|4460.98|9
1629188160000|2021-08-17 08:16:00|4461.7|4461.1|4461.83|4461.23|4461.83|4461.23|4461.58|4460.98|37
1629188170000|2021-08-17 08:16:10|4462.08|4461.48|4462.33|4461.73|4462.33|4461.73|4462.08|4461.48|74
1629188180000|2021-08-17 08:16:20|4462.08|4461.48|4462.33|4461.73|4462.33|4461.73|4462.08|4461.48|54
1629188190000|2021-08-17 08:16:30|4462.08|4461.48|4461.83|4461.23|4462.08|4461.48|4461.83|4461.23|54
1629188200000|2021-08-17 08:16:40|4461.95|4461.35|4461.83|4461.23|4462.08|4461.48|4461.83|4461.23|28
1629188210000|2021-08-17 08:16:50|4462.08|4461.48|4462.08|4461.48|4462.08|4461.48|4461.83|4461.23|15
1629188220000|2021-08-17 08:17:00|4462.2|4461.6|4462.08|4461.48|4462.33|4461.73|4462.08|4461.48|52
1629188240000|2021-08-17 08:17:20|4461.95|4461.35|4462.08|4461.48|4462.08|4461.48|4461.83|4461.23|63
1629188250000|2021-08-17 08:17:30|4461.95|4461.35|4461.95|4461.35|4462.08|4461.48|4461.95|4461.35|38
1629188260000|2021-08-17 08:17:40|4462.08|4461.48|4461.83|4461.23|4462.08|4461.48|4461.83|4461.23|19
1629188270000|2021-08-17 08:17:50|4461.7|4461.1|4461.58|4460.98|4461.83|4461.23|4461.58|4460.98|26
1629188280000|2021-08-17 08:18:00|4461.33|4460.73|4461.08|4460.48|4461.33|4460.73|4461.08|4460.48|34
1629188290000|2021-08-17 08:18:10|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|4460.7|4460.1|81
1629188300000|2021-08-17 08:18:20|4460.58|4459.98|4460.08|4459.48|4460.58|4459.98|4460.08|4459.48|86
1629188310000|2021-08-17 08:18:30|4460.2|4459.6|4460.58|4459.98|4460.58|4459.98|4460.2|4459.6|37
1629188320000|2021-08-17 08:18:40|||||||||2
1629188330000|2021-08-17 08:18:50|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|14
1629188340000|2021-08-17 08:19:00|4461.08|4460.48|4461.33|4460.73|4461.33|4460.73|4461.08|4460.48|18
1629188350000|2021-08-17 08:19:10|4461.08|4460.48|4460.83|4460.23|4461.08|4460.48|4460.83|4460.23|58
1629188360000|2021-08-17 08:19:20|4460.58|4459.98|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|13
1629188370000|2021-08-17 08:19:30|4460.58|4459.98|4461.08|4460.48|4461.08|4460.48|4460.58|4459.98|79
1629188380000|2021-08-17 08:19:40|4460.95|4460.35|4460.83|4460.23|4461.08|4460.48|4460.83|4460.23|8
1629188390000|2021-08-17 08:19:50|4460.33|4459.73|4459.83|4459.23|4460.33|4459.73|4459.83|4459.23|44
1629188400000|2021-08-17 08:20:00|4460.33|4459.73|4459.83|4459.23|4460.33|4459.73|4459.83|4459.23|89
1629188410000|2021-08-17 08:20:10|4459.95|4459.35|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|34
1629188420000|2021-08-17 08:20:20|4459.45|4458.85|4458.83|4458.23|4459.45|4458.85|4458.83|4458.23|214
1629188430000|2021-08-17 08:20:30|4458.58|4457.98|4458.58|4457.98|4458.95|4458.35|4458.58|4457.98|141
1629188440000|2021-08-17 08:20:40|4458.7|4458.1|4459.08|4458.48|4459.08|4458.48|4458.58|4457.98|10
1629188450000|2021-08-17 08:20:50|4458.95|4458.35|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|22
1629188460000|2021-08-17 08:21:00|4458.58|4457.98|4458.7|4458.1|4458.83|4458.23|4458.58|4457.98|28
1629188470000|2021-08-17 08:21:10|4458.58|4457.98|4459.08|4458.48|4459.08|4458.48|4458.58|4457.98|20
1629188480000|2021-08-17 08:21:20|4458.83|4458.23|4459.08|4458.48|4459.08|4458.48|4458.83|4458.23|21
1629188490000|2021-08-17 08:21:30|4458.95|4458.35|4459.08|4458.48|4459.33|4458.73|4458.95|4458.35|42
1629188500000|2021-08-17 08:21:40|4459.2|4458.6|4459.58|4458.98|4459.58|4458.98|4459.08|4458.48|96
1629188510000|2021-08-17 08:21:50|4459.83|4459.23|4459.33|4458.73|4459.83|4459.23|4459.33|4458.73|169
1629188520000|2021-08-17 08:22:00|4459.58|4458.98|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|35
1629188530000|2021-08-17 08:22:10|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.95|4459.35|73
1629188540000|2021-08-17 08:22:20|||||||||1
1629188550000|2021-08-17 08:22:30|4459.95|4459.35|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|25
1629188560000|2021-08-17 08:22:40|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|6
1629188570000|2021-08-17 08:22:50|4459.7|4459.1|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|10
1629188580000|2021-08-17 08:23:00|4459.7|4459.1|4459.95|4459.35|4459.95|4459.35|4459.58|4458.98|17
1629188590000|2021-08-17 08:23:10|4460.08|4459.48|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|25
1629188600000|2021-08-17 08:23:20|4459.7|4459.1|4459.58|4458.98|4459.7|4459.1|4459.58|4458.98|8
1629188610000|2021-08-17 08:23:30|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|15
1629188620000|2021-08-17 08:23:40|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|6
1629188630000|2021-08-17 08:23:50|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|54
1629188640000|2021-08-17 08:24:00|4460.08|4459.48|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|26
1629188650000|2021-08-17 08:24:10|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|7
1629188660000|2021-08-17 08:24:20|||||||||1
1629188670000|2021-08-17 08:24:30|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|22
1629188680000|2021-08-17 08:24:40|4460.58|4459.98|4460.83|4460.23|4460.83|4460.23|4460.33|4459.73|77
1629188690000|2021-08-17 08:24:50|||||||||5
1629188700000|2021-08-17 08:25:00|4461.08|4460.48|4460.83|4460.23|4461.08|4460.48|4460.83|4460.23|55
1629188710000|2021-08-17 08:25:10|4460.95|4460.35|4460.83|4460.23|4461.08|4460.48|4460.83|4460.23|2
1629188720000|2021-08-17 08:25:20|4460.95|4460.35|4461.08|4460.48|4461.08|4460.48|4460.95|4460.35|10
1629188730000|2021-08-17 08:25:30|4460.95|4460.35|4460.83|4460.23|4461.08|4460.48|4460.83|4460.23|22
1629188740000|2021-08-17 08:25:40|||||||||8
1629188750000|2021-08-17 08:25:50|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|28
1629188760000|2021-08-17 08:26:00|4460.33|4459.73|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|111
1629188770000|2021-08-17 08:26:10|4460.33|4459.73|4459.83|4459.23|4460.33|4459.73|4459.83|4459.23|146
1629188780000|2021-08-17 08:26:20|4459.7|4459.1|4459.33|4458.73|4459.83|4459.23|4459.33|4458.73|77
1629188790000|2021-08-17 08:26:30|4459.58|4458.98|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|96
1629188800000|2021-08-17 08:26:40|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|16
1629188810000|2021-08-17 08:26:50|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|62
1629188820000|2021-08-17 08:27:00|4459.08|4458.48|4459.83|4459.23|4459.83|4459.23|4459.08|4458.48|75
1629188830000|2021-08-17 08:27:10|||||||||17
1629188840000|2021-08-17 08:27:20|4459.58|4458.98|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|36
1629188850000|2021-08-17 08:27:30|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|18
1629188860000|2021-08-17 08:27:40|||||||||4
1629188870000|2021-08-17 08:27:50|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|41
1629188880000|2021-08-17 08:28:00|4459.7|4459.1|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|9
1629188890000|2021-08-17 08:28:10|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.58|4458.98|9
1629188900000|2021-08-17 08:28:20|4459.58|4458.98|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|20
1629188910000|2021-08-17 08:28:30|4459.45|4458.85|4459.45|4458.85|4459.58|4458.98|4459.45|4458.85|11
1629188920000|2021-08-17 08:28:40|4459.58|4458.98|4459.58|4458.98|4459.7|4459.1|4459.58|4458.98|6
1629188930000|2021-08-17 08:28:50|||||||||1
1629188940000|2021-08-17 08:29:00|4459.45|4458.85|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|34
1629188950000|2021-08-17 08:29:10|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|11
1629188960000|2021-08-17 08:29:20|4459.33|4458.73|4459.08|4458.48|4459.33|4458.73|4459.08|4458.48|42
1629188970000|2021-08-17 08:29:30|4459.33|4458.73|4459.08|4458.48|4459.33|4458.73|4459.08|4458.48|38
1629188980000|2021-08-17 08:29:40|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.58|4457.98|63
1629188990000|2021-08-17 08:29:50|4459.08|4458.48|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|37
1629189000000|2021-08-17 08:30:00|4458.58|4457.98|4458.58|4457.98|4458.7|4458.1|4458.33|4457.73|144
1629189010000|2021-08-17 08:30:10|||||||||23
1629189020000|2021-08-17 08:30:20|4458.83|4458.23|4459.08|4458.48|4459.08|4458.48|4458.83|4458.23|30
1629189030000|2021-08-17 08:30:30|4458.83|4458.23|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|36
1629189040000|2021-08-17 08:30:40|4458.95|4458.35|4459.08|4458.48|4459.08|4458.48|4458.95|4458.35|73
1629189050000|2021-08-17 08:30:50|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|24
1629189060000|2021-08-17 08:31:00|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|52
1629189070000|2021-08-17 08:31:10|4459.33|4458.73|4459.08|4458.48|4459.33|4458.73|4458.95|4458.35|55
1629189080000|2021-08-17 08:31:20|4458.83|4458.23|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|63
1629189090000|2021-08-17 08:31:30|4458.7|4458.1|4458.58|4457.98|4458.7|4458.1|4458.58|4457.98|19
1629189100000|2021-08-17 08:31:40|||||||||10
1629189110000|2021-08-17 08:31:50|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.7|4458.1|12
1629189120000|2021-08-17 08:32:00|4458.7|4458.1|4458.7|4458.1|4458.83|4458.23|4458.7|4458.1|21
1629189130000|2021-08-17 08:32:10|4458.58|4457.98|4458.83|4458.23|4458.83|4458.23|4458.58|4457.98|12
1629189140000|2021-08-17 08:32:20|||||||||22
1629189150000|2021-08-17 08:32:30|||||||||2
1629189160000|2021-08-17 08:32:40|4458.95|4458.35|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|16
1629189170000|2021-08-17 08:32:50|4458.45|4457.85|4458.33|4457.73|4458.45|4457.85|4458.33|4457.73|45
1629189180000|2021-08-17 08:33:00|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|44
1629189190000|2021-08-17 08:33:10|4458.45|4457.85|4458.83|4458.23|4458.83|4458.23|4458.45|4457.85|34
1629189210000|2021-08-17 08:33:30|4458.7|4458.1|4458.58|4457.98|4458.7|4458.1|4458.58|4457.98|22
1629189220000|2021-08-17 08:33:40|4458.7|4458.1|4458.58|4457.98|4458.83|4458.23|4458.58|4457.98|31
1629189230000|2021-08-17 08:33:50|||||||||4
1629189240000|2021-08-17 08:34:00|4458.7|4458.1|4458.45|4457.85|4458.83|4458.23|4458.45|4457.85|35
1629189250000|2021-08-17 08:34:10|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.45|4457.85|7
1629189260000|2021-08-17 08:34:20|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|14
1629189270000|2021-08-17 08:34:30|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|13
1629189280000|2021-08-17 08:34:40|||||||||3
1629189290000|2021-08-17 08:34:50|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|19
1629189300000|2021-08-17 08:35:00|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|21
1629189310000|2021-08-17 08:35:10|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|12
1629189320000|2021-08-17 08:35:20|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|21
1629189330000|2021-08-17 08:35:30|4458.45|4457.85|4458.33|4457.73|4458.58|4457.98|4458.33|4457.73|37
1629189340000|2021-08-17 08:35:40|4458.08|4457.48|4457.83|4457.23|4458.08|4457.48|4457.83|4457.23|64
1629189350000|2021-08-17 08:35:50|4457.95|4457.35|4457.83|4457.23|4458.08|4457.48|4457.83|4457.23|52
1629189360000|2021-08-17 08:36:00|4457.95|4457.35|4458.58|4457.98|4458.58|4457.98|4457.95|4457.35|100
1629189370000|2021-08-17 08:36:10|||||||||16
1629189380000|2021-08-17 08:36:20|4458.45|4457.85|4458.33|4457.73|4458.45|4457.85|4458.08|4457.48|47
1629189390000|2021-08-17 08:36:30|4458.2|4457.6|4458.58|4457.98|4458.58|4457.98|4458.2|4457.6|31
1629189400000|2021-08-17 08:36:40|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.58|4457.98|28
1629189410000|2021-08-17 08:36:50|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|54
1629189420000|2021-08-17 08:37:00|4459.2|4458.6|4458.58|4457.98|4459.33|4458.73|4458.58|4457.98|223
1629189430000|2021-08-17 08:37:10|4458.83|4458.23|4458.7|4458.1|4458.83|4458.23|4458.7|4458.1|33
1629189440000|2021-08-17 08:37:20|4458.83|4458.23|4458.58|4457.98|4458.83|4458.23|4458.58|4457.98|11
1629189450000|2021-08-17 08:37:30|4458.83|4458.23|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|131
1629189460000|2021-08-17 08:37:40|4459.08|4458.48|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|17
1629189470000|2021-08-17 08:37:50|4458.95|4458.35|4458.95|4458.35|4459.08|4458.48|4458.83|4458.23|16
1629189480000|2021-08-17 08:38:00|4459.08|4458.48|4459.08|4458.48|4459.33|4458.73|4458.95|4458.35|49
1629189490000|2021-08-17 08:38:10|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|0
1629189500000|2021-08-17 08:38:20|4458.83|4458.23|4459.33|4458.73|4459.33|4458.73|4458.83|4458.23|45
1629189510000|2021-08-17 08:38:30|4459.2|4458.6|4459.58|4458.98|4459.58|4458.98|4459.08|4458.48|33
1629189520000|2021-08-17 08:38:40|4459.83|4459.23|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|70
1629189530000|2021-08-17 08:38:50|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|16
1629189540000|2021-08-17 08:39:00|4459.95|4459.35|4460.08|4459.48|4460.33|4459.73|4459.83|4459.23|20
1629189570000|2021-08-17 08:39:30|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.95|4459.35|16
1629189580000|2021-08-17 08:39:40|4460.33|4459.73|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|46
1629189590000|2021-08-17 08:39:50|4460.33|4459.73|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|40
1629189600000|2021-08-17 08:40:00|4459.83|4459.23|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|56
1629189610000|2021-08-17 08:40:10|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|20
1629189620000|2021-08-17 08:40:20|||||||||6
1629189630000|2021-08-17 08:40:30|4460.2|4459.6|4460.33|4459.73|4460.58|4459.98|4460.2|4459.6|50
1629189650000|2021-08-17 08:40:50|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|23
1629189660000|2021-08-17 08:41:00|4460.58|4459.98|4460.58|4459.98|4460.83|4460.23|4460.58|4459.98|35
1629189670000|2021-08-17 08:41:10|4460.45|4459.85|4460.58|4459.98|4460.83|4460.23|4460.33|4459.73|46
1629189690000|2021-08-17 08:41:30|4460.7|4460.1|4460.33|4459.73|4460.83|4460.23|4460.33|4459.73|34
1629189700000|2021-08-17 08:41:40|4460.45|4459.85|4460.33|4459.73|4460.45|4459.85|4460.33|4459.73|5
1629189710000|2021-08-17 08:41:50|4460.58|4459.98|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|21
1629189720000|2021-08-17 08:42:00|4460.08|4459.48|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|47
1629189730000|2021-08-17 08:42:10|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|22
1629189770000|2021-08-17 08:42:50|4460.08|4459.48|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|60
1629189780000|2021-08-17 08:43:00|4459.58|4458.98|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|308
1629189790000|2021-08-17 08:43:10|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|7
1629189800000|2021-08-17 08:43:20|||||||||22
1629189810000|2021-08-17 08:43:30|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|16
1629189820000|2021-08-17 08:43:40|4459.7|4459.1|4459.58|4458.98|4459.7|4459.1|4459.58|4458.98|4
1629189830000|2021-08-17 08:43:50|4459.7|4459.1|4459.58|4458.98|4459.83|4459.23|4459.45|4458.85|22
1629189840000|2021-08-17 08:44:00|4459.33|4458.73|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|3
1629189860000|2021-08-17 08:44:20|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.7|4459.1|6
1629189870000|2021-08-17 08:44:30|4459.7|4459.1|4459.33|4458.73|4459.7|4459.1|4459.33|4458.73|40
1629189880000|2021-08-17 08:44:40|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|31
1629189890000|2021-08-17 08:44:50|||||||||68
1629189900000|2021-08-17 08:45:00|4459.2|4458.6|4459.33|4458.73|4459.45|4458.85|4459.2|4458.6|85
1629189910000|2021-08-17 08:45:10|4459.45|4458.85|4459.7|4459.1|4459.7|4459.1|4459.45|4458.85|21
1629189920000|2021-08-17 08:45:20|4459.58|4458.98|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|31
1629189930000|2021-08-17 08:45:30|4459.7|4459.1|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|3
1629189940000|2021-08-17 08:45:40|||||||||2
1629189950000|2021-08-17 08:45:50|||||||||2
1629189960000|2021-08-17 08:46:00|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|52
1629189970000|2021-08-17 08:46:10|4459.2|4458.6|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|25
1629189980000|2021-08-17 08:46:20|4459.08|4458.48|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|4
1629189990000|2021-08-17 08:46:30|4459.58|4458.98|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|6
1629190000000|2021-08-17 08:46:40|4459.08|4458.48|4458.58|4457.98|4459.08|4458.48|4458.58|4457.98|54
1629190010000|2021-08-17 08:46:50|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|17
1629190020000|2021-08-17 08:47:00|4458.95|4458.35|4459.08|4458.48|4459.33|4458.73|4458.95|4458.35|47
1629190030000|2021-08-17 08:47:10|4459.2|4458.6|4459.83|4459.23|4459.83|4459.23|4459.2|4458.6|120
1629190040000|2021-08-17 08:47:20|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|42
1629190050000|2021-08-17 08:47:30|4459.95|4459.35|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|52
1629190060000|2021-08-17 08:47:40|||||||||1
1629190070000|2021-08-17 08:47:50|4459.58|4458.98|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|29
1629190080000|2021-08-17 08:48:00|4459.33|4458.73|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|46
1629190090000|2021-08-17 08:48:10|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|16
1629190100000|2021-08-17 08:48:20|4459.45|4458.85|4459.33|4458.73|4459.45|4458.85|4459.33|4458.73|2
1629190120000|2021-08-17 08:48:40|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|6
1629190130000|2021-08-17 08:48:50|||||||||10
1629190140000|2021-08-17 08:49:00|||||||||26
1629190150000|2021-08-17 08:49:10|4459.2|4458.6|4459.08|4458.48|4459.33|4458.73|4459.08|4458.48|20
1629190160000|2021-08-17 08:49:20|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|5
1629190170000|2021-08-17 08:49:30|4459.2|4458.6|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|14
1629190180000|2021-08-17 08:49:40|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|11
1629190190000|2021-08-17 08:49:50|4459.7|4459.1|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|19
1629190200000|2021-08-17 08:50:00|4459.45|4458.85|4459.45|4458.85|4459.58|4458.98|4459.33|4458.73|17
1629190210000|2021-08-17 08:50:10|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|1
1629190220000|2021-08-17 08:50:20|||||||||67
1629190240000|2021-08-17 08:50:40|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|2
1629190250000|2021-08-17 08:50:50|4459.08|4458.48|4458.95|4458.35|4459.08|4458.48|4458.83|4458.23|55
1629190260000|2021-08-17 08:51:00|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|23
1629190270000|2021-08-17 08:51:10|||||||||2
1629190280000|2021-08-17 08:51:20|4459.2|4458.6|4458.83|4458.23|4459.2|4458.6|4458.83|4458.23|49
1629190290000|2021-08-17 08:51:30|4458.95|4458.35|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|34
1629190300000|2021-08-17 08:51:40|4459.08|4458.48|4458.58|4457.98|4459.08|4458.48|4458.58|4457.98|42
1629190310000|2021-08-17 08:51:50|4458.7|4458.1|4458.58|4457.98|4458.7|4458.1|4458.58|4457.98|6
1629190320000|2021-08-17 08:52:00|4458.7|4458.1|4458.83|4458.23|4458.83|4458.23|4458.7|4458.1|1
1629190330000|2021-08-17 08:52:10|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|16
1629190340000|2021-08-17 08:52:20|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|57
1629190350000|2021-08-17 08:52:30|4458.83|4458.23|4459.08|4458.48|4459.08|4458.48|4458.83|4458.23|43
1629190360000|2021-08-17 08:52:40|4458.95|4458.35|4459.08|4458.48|4459.08|4458.48|4458.83|4458.23|9
1629190380000|2021-08-17 08:53:00|||||||||10
1629190400000|2021-08-17 08:53:20|||||||||2
1629190420000|2021-08-17 08:53:40|4459.33|4458.73|4459.08|4458.48|4459.33|4458.73|4459.08|4458.48|40
1629190430000|2021-08-17 08:53:50|4459.2|4458.6|4459.08|4458.48|4459.2|4458.6|4459.08|4458.48|9
1629190440000|2021-08-17 08:54:00|4459.33|4458.73|4459.33|4458.73|4459.45|4458.85|4459.33|4458.73|26
1629190460000|2021-08-17 08:54:20|||||||||7
1629190470000|2021-08-17 08:54:30|||||||||14
1629190480000|2021-08-17 08:54:40|||||||||3
1629190490000|2021-08-17 08:54:50|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|23
1629190500000|2021-08-17 08:55:00|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|72
1629190520000|2021-08-17 08:55:20|4459.33|4458.73|4459.08|4458.48|4459.58|4458.98|4459.08|4458.48|39
1629190530000|2021-08-17 08:55:30|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|8
1629190550000|2021-08-17 08:55:50|4459.2|4458.6|4459.08|4458.48|4459.33|4458.73|4459.08|4458.48|10
1629190560000|2021-08-17 08:56:00|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|28
1629190570000|2021-08-17 08:56:10|||||||||22
1629190580000|2021-08-17 08:56:20|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|0
1629190590000|2021-08-17 08:56:30|4459.33|4458.73|4459.7|4459.1|4459.83|4459.23|4459.33|4458.73|46
1629190600000|2021-08-17 08:56:40|4459.58|4458.98|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|16
1629190610000|2021-08-17 08:56:50|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.7|4459.1|14
1629190620000|2021-08-17 08:57:00|4459.7|4459.1|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|50
1629190630000|2021-08-17 08:57:10|4459.7|4459.1|4459.7|4459.1|4459.83|4459.23|4459.58|4458.98|7
1629190640000|2021-08-17 08:57:20|4459.58|4458.98|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|25
1629190650000|2021-08-17 08:57:30|4459.45|4458.85|4459.45|4458.85|4459.58|4458.98|4459.33|4458.73|8
1629190660000|2021-08-17 08:57:40|4459.33|4458.73|4459.33|4458.73|4459.45|4458.85|4459.33|4458.73|2
1629190690000|2021-08-17 08:58:10|4459.45|4458.85|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|61
1629190700000|2021-08-17 08:58:20|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|73
1629190710000|2021-08-17 08:58:30|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.7|4459.1|7
1629190720000|2021-08-17 08:58:40|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|24
1629190730000|2021-08-17 08:58:50|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|39
1629190740000|2021-08-17 08:59:00|||||||||37
1629190750000|2021-08-17 08:59:10|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|48
1629190760000|2021-08-17 08:59:20|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|48
1629190770000|2021-08-17 08:59:30|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|22
1629190780000|2021-08-17 08:59:40|||||||||39
1629190790000|2021-08-17 08:59:50|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|72
1629190800000|2021-08-17 09:00:00|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|53
1629190810000|2021-08-17 09:00:10|4460.45|4459.85|4460.33|4459.73|4460.45|4459.85|4460.33|4459.73|24
1629190820000|2021-08-17 09:00:20|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|157
1629190830000|2021-08-17 09:00:30|4461.08|4460.48|4461.08|4460.48|4461.08|4460.48|4461.08|4460.48|29
1629190840000|2021-08-17 09:00:40|4460.83|4460.23|4460.83|4460.23|4460.95|4460.35|4460.83|4460.23|85
1629190850000|2021-08-17 09:00:50|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|27
1629190860000|2021-08-17 09:01:00|||||||||11
1629190870000|2021-08-17 09:01:10|4460.7|4460.1|4460.58|4459.98|4460.83|4460.23|4460.58|4459.98|21
1629190880000|2021-08-17 09:01:20|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|13
1629190890000|2021-08-17 09:01:30|4460.58|4459.98|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|27
1629190900000|2021-08-17 09:01:40|||||||||13
1629190910000|2021-08-17 09:01:50|||||||||4
1629190920000|2021-08-17 09:02:00|4460.08|4459.48|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|26
1629190930000|2021-08-17 09:02:10|||||||||3
1629190940000|2021-08-17 09:02:20|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|15
1629190950000|2021-08-17 09:02:30|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|38
1629190960000|2021-08-17 09:02:40|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.2|4459.6|6
1629190980000|2021-08-17 09:03:00|4460.08|4459.48|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|49
1629190990000|2021-08-17 09:03:10|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.2|4459.6|6
1629191000000|2021-08-17 09:03:20|||||||||27
1629191010000|2021-08-17 09:03:30|4460.08|4459.48|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|80
1629191020000|2021-08-17 09:03:40|||||||||2
1629191030000|2021-08-17 09:03:50|||||||||23
1629191040000|2021-08-17 09:04:00|||||||||8
1629191060000|2021-08-17 09:04:20|||||||||4
1629191070000|2021-08-17 09:04:30|4459.7|4459.1|4459.58|4458.98|4459.7|4459.1|4459.58|4458.98|38
1629191080000|2021-08-17 09:04:40|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.33|4458.73|44
1629191090000|2021-08-17 09:04:50|4459.45|4458.85|4459.33|4458.73|4459.45|4458.85|4459.33|4458.73|8
1629191100000|2021-08-17 09:05:00|4459.08|4458.48|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|35
1629191110000|2021-08-17 09:05:10|4459.58|4458.98|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|41
1629191120000|2021-08-17 09:05:20|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|22
1629191140000|2021-08-17 09:05:40|4459.58|4458.98|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|53
1629191150000|2021-08-17 09:05:50|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|11
1629191160000|2021-08-17 09:06:00|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|1
1629191170000|2021-08-17 09:06:10|4459.83|4459.23|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|42
1629191180000|2021-08-17 09:06:20|4460.33|4459.73|4460.45|4459.85|4460.45|4459.85|4460.33|4459.73|30
1629191190000|2021-08-17 09:06:30|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|50
1629191210000|2021-08-17 09:06:50|4460.45|4459.85|4460.45|4459.85|4460.58|4459.98|4460.45|4459.85|8
1629191220000|2021-08-17 09:07:00|4460.58|4459.98|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|82
1629191230000|2021-08-17 09:07:10|4461.08|4460.48|4460.83|4460.23|4461.08|4460.48|4460.83|4460.23|65
1629191240000|2021-08-17 09:07:20|4460.58|4459.98|4460.58|4459.98|4460.83|4460.23|4460.58|4459.98|39
1629191250000|2021-08-17 09:07:30|4460.83|4460.23|4460.58|4459.98|4460.83|4460.23|4460.58|4459.98|14
1629191260000|2021-08-17 09:07:40|||||||||5
1629191270000|2021-08-17 09:07:50|4460.83|4460.23|4460.58|4459.98|4460.83|4460.23|4460.58|4459.98|41
1629191280000|2021-08-17 09:08:00|4460.7|4460.1|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|31
1629191290000|2021-08-17 09:08:10|4460.58|4459.98|4460.58|4459.98|4460.83|4460.23|4460.58|4459.98|17
1629191310000|2021-08-17 09:08:30|4460.83|4460.23|4461.08|4460.48|4461.08|4460.48|4460.83|4460.23|21
1629191320000|2021-08-17 09:08:40|4461.33|4460.73|4461.58|4460.98|4461.58|4460.98|4461.33|4460.73|90
1629191330000|2021-08-17 09:08:50|4461.83|4461.23|4461.83|4461.23|4461.83|4461.23|4461.83|4461.23|26
1629191340000|2021-08-17 09:09:00|4461.95|4461.35|4462.08|4461.48|4462.08|4461.48|4461.83|4461.23|107
1629191350000|2021-08-17 09:09:10|4461.95|4461.35|4461.45|4460.85|4461.95|4461.35|4461.33|4460.73|69
1629191360000|2021-08-17 09:09:20|4461.33|4460.73|4461.58|4460.98|4461.58|4460.98|4461.33|4460.73|8
1629191370000|2021-08-17 09:09:30|4461.45|4460.85|4461.58|4460.98|4461.58|4460.98|4461.33|4460.73|26
1629191380000|2021-08-17 09:09:40|4461.83|4461.23|4461.83|4461.23|4461.83|4461.23|4461.58|4460.98|113
1629191390000|2021-08-17 09:09:50|4461.95|4461.35|4461.83|4461.23|4461.95|4461.35|4461.83|4461.23|5
1629191400000|2021-08-17 09:10:00|4461.7|4461.1|4461.83|4461.23|4461.83|4461.23|4461.7|4461.1|22
1629191410000|2021-08-17 09:10:10|4462.08|4461.48|4462.08|4461.48|4462.08|4461.48|4462.08|4461.48|22
1629191420000|2021-08-17 09:10:20|4461.95|4461.35|4461.83|4461.23|4462.08|4461.48|4461.83|4461.23|136
1629191430000|2021-08-17 09:10:30|4461.95|4461.35|4462.08|4461.48|4462.08|4461.48|4461.83|4461.23|9
1629191440000|2021-08-17 09:10:40|||||||||2
1629191450000|2021-08-17 09:10:50|4462.33|4461.73|4462.33|4461.73|4462.33|4461.73|4462.33|4461.73|47
1629191460000|2021-08-17 09:11:00|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|44
1629191470000|2021-08-17 09:11:10|4462.33|4461.73|4462.33|4461.73|4462.33|4461.73|4462.33|4461.73|86
1629191480000|2021-08-17 09:11:20|4462.08|4461.48|4462.33|4461.73|4462.33|4461.73|4462.08|4461.48|33
1629191500000|2021-08-17 09:11:40|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|93
1629191520000|2021-08-17 09:12:00|4462.83|4462.23|4462.83|4462.23|4462.83|4462.23|4462.7|4462.1|86
1629191530000|2021-08-17 09:12:10|4463.08|4462.48|4462.83|4462.23|4463.08|4462.48|4462.83|4462.23|40
1629191540000|2021-08-17 09:12:20|||||||||6
1629191550000|2021-08-17 09:12:30|4462.7|4462.1|4462.83|4462.23|4462.83|4462.23|4462.58|4461.98|140
1629191560000|2021-08-17 09:12:40|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|56
1629191570000|2021-08-17 09:12:50|4462.7|4462.1|4462.58|4461.98|4462.83|4462.23|4462.58|4461.98|269
1629191580000|2021-08-17 09:13:00|4462.33|4461.73|4462.33|4461.73|4462.33|4461.73|4462.33|4461.73|40
1629191590000|2021-08-17 09:13:10|4462.08|4461.48|4462.08|4461.48|4462.08|4461.48|4462.08|4461.48|42
1629191600000|2021-08-17 09:13:20|4462.2|4461.6|4462.08|4461.48|4462.33|4461.73|4462.08|4461.48|37
1629191620000|2021-08-17 09:13:40|4461.83|4461.23|4462.08|4461.48|4462.08|4461.48|4461.83|4461.23|43
1629191630000|2021-08-17 09:13:50|4462.33|4461.73|4462.33|4461.73|4462.33|4461.73|4462.33|4461.73|27
1629191640000|2021-08-17 09:14:00|||||||||20
1629191650000|2021-08-17 09:14:10|4462.45|4461.85|4462.45|4461.85|4462.58|4461.98|4462.33|4461.73|13
1629191660000|2021-08-17 09:14:20|4462.58|4461.98|4462.33|4461.73|4462.58|4461.98|4462.33|4461.73|12
1629191670000|2021-08-17 09:14:30|4462.08|4461.48|4462.08|4461.48|4462.08|4461.48|4462.08|4461.48|11
1629191690000|2021-08-17 09:14:50|4461.83|4461.23|4461.83|4461.23|4461.83|4461.23|4461.83|4461.23|36
1629191700000|2021-08-17 09:15:00|4461.95|4461.35|4462.08|4461.48|4462.2|4461.6|4461.83|4461.23|45
1629191710000|2021-08-17 09:15:10|4462.2|4461.6|4462.33|4461.73|4462.58|4461.98|4462.2|4461.6|117
1629191720000|2021-08-17 09:15:20|4462.08|4461.48|4462.33|4461.73|4462.33|4461.73|4462.08|4461.48|37
1629191730000|2021-08-17 09:15:30|4462.2|4461.6|4462.33|4461.73|4462.33|4461.73|4462.08|4461.48|13
1629191740000|2021-08-17 09:15:40|4462.08|4461.48|4462.08|4461.48|4462.33|4461.73|4462.08|4461.48|17
1629191750000|2021-08-17 09:15:50|4462.2|4461.6|4462.33|4461.73|4462.58|4461.98|4462.2|4461.6|16
1629191760000|2021-08-17 09:16:00|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|10
1629191770000|2021-08-17 09:16:10|4462.45|4461.85|4462.33|4461.73|4462.45|4461.85|4462.33|4461.73|16
1629191780000|2021-08-17 09:16:20|4462.08|4461.48|4462.08|4461.48|4462.08|4461.48|4462.08|4461.48|19
1629191800000|2021-08-17 09:16:40|4461.95|4461.35|4462.08|4461.48|4462.08|4461.48|4461.83|4461.23|47
1629191810000|2021-08-17 09:16:50|||||||||3
1629191820000|2021-08-17 09:17:00|4461.95|4461.35|4461.83|4461.23|4461.95|4461.35|4461.83|4461.23|16
1629191830000|2021-08-17 09:17:10|4462.08|4461.48|4461.83|4461.23|4462.08|4461.48|4461.83|4461.23|5
1629191840000|2021-08-17 09:17:20|4462.08|4461.48|4462.08|4461.48|4462.08|4461.48|4462.08|4461.48|14
1629191850000|2021-08-17 09:17:30|4461.95|4461.35|4462.08|4461.48|4462.08|4461.48|4461.83|4461.23|40
1629191860000|2021-08-17 09:17:40|4461.83|4461.23|4461.83|4461.23|4461.95|4461.35|4461.83|4461.23|4
1629191870000|2021-08-17 09:17:50|||||||||3
1629191880000|2021-08-17 09:18:00|4461.95|4461.35|4461.83|4461.23|4462.08|4461.48|4461.83|4461.23|38
1629191900000|2021-08-17 09:18:20|||||||||1
1629191910000|2021-08-17 09:18:30|||||||||1
1629191920000|2021-08-17 09:18:40|4461.58|4460.98|4461.58|4460.98|4461.58|4460.98|4461.58|4460.98|51
1629191930000|2021-08-17 09:18:50|4461.33|4460.73|4461.08|4460.48|4461.33|4460.73|4461.08|4460.48|61
1629191940000|2021-08-17 09:19:00|||||||||66
1629191950000|2021-08-17 09:19:10|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|4461.2|4460.6|45
1629191970000|2021-08-17 09:19:30|4461.45|4460.85|4461.58|4460.98|4461.58|4460.98|4461.45|4460.85|30
1629191980000|2021-08-17 09:19:40|4461.45|4460.85|4461.58|4460.98|4461.58|4460.98|4461.33|4460.73|24
1629191990000|2021-08-17 09:19:50|||||||||3
1629192000000|2021-08-17 09:20:00|4461.83|4461.23|4461.83|4461.23|4461.83|4461.23|4461.83|4461.23|15
1629192010000|2021-08-17 09:20:10|4461.95|4461.35|4461.83|4461.23|4461.95|4461.35|4461.7|4461.1|25
1629192020000|2021-08-17 09:20:20|4461.7|4461.1|4461.83|4461.23|4461.83|4461.23|4461.58|4460.98|38
1629192040000|2021-08-17 09:20:40|4461.95|4461.35|4462.08|4461.48|4462.08|4461.48|4461.83|4461.23|27
1629192050000|2021-08-17 09:20:50|4462.33|4461.73|4462.58|4461.98|4462.83|4462.23|4462.33|4461.73|85
1629192060000|2021-08-17 09:21:00|4462.7|4462.1|4462.58|4461.98|4462.7|4462.1|4462.58|4461.98|5
1629192070000|2021-08-17 09:21:10|||||||||24
1629192080000|2021-08-17 09:21:20|4462.83|4462.23|4462.83|4462.23|4462.83|4462.23|4462.83|4462.23|49
1629192090000|2021-08-17 09:21:30|||||||||6
1629192100000|2021-08-17 09:21:40|4463.08|4462.48|4463.08|4462.48|4463.33|4462.73|4462.83|4462.23|170
1629192110000|2021-08-17 09:21:50|||||||||3
1629192120000|2021-08-17 09:22:00|||||||||24
1629192130000|2021-08-17 09:22:10|4463.33|4462.73|4463.33|4462.73|4463.33|4462.73|4463.33|4462.73|16
1629192140000|2021-08-17 09:22:20|||||||||21
1629192150000|2021-08-17 09:22:30|4463.58|4462.98|4463.33|4462.73|4463.58|4462.98|4463.33|4462.73|31
1629192160000|2021-08-17 09:22:40|4463.08|4462.48|4463.08|4462.48|4463.08|4462.48|4463.08|4462.48|38
1629192170000|2021-08-17 09:22:50|||||||||1
1629192190000|2021-08-17 09:23:10|4463.2|4462.6|4463.33|4462.73|4463.33|4462.73|4463.2|4462.6|40
1629192200000|2021-08-17 09:23:20|4463.08|4462.48|4463.08|4462.48|4463.2|4462.6|4463.08|4462.48|76
1629192210000|2021-08-17 09:23:30|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|57
1629192220000|2021-08-17 09:23:40|4463.08|4462.48|4462.83|4462.23|4463.08|4462.48|4462.83|4462.23|1
1629192230000|2021-08-17 09:23:50|4462.7|4462.1|4462.83|4462.23|4462.83|4462.23|4462.7|4462.1|28
1629192240000|2021-08-17 09:24:00|4463.08|4462.48|4463.08|4462.48|4463.08|4462.48|4463.08|4462.48|25
1629192250000|2021-08-17 09:24:10|4463.33|4462.73|4463.08|4462.48|4463.33|4462.73|4463.08|4462.48|38
1629192260000|2021-08-17 09:24:20|4463.33|4462.73|4463.33|4462.73|4463.33|4462.73|4463.08|4462.48|40
1629192270000|2021-08-17 09:24:30|4463.58|4462.98|4463.83|4463.23|4463.83|4463.23|4463.58|4462.98|92
1629192280000|2021-08-17 09:24:40|4464.08|4463.48|4463.83|4463.23|4464.08|4463.48|4463.83|4463.23|76
1629192290000|2021-08-17 09:24:50|4463.95|4463.35|4464.08|4463.48|4464.08|4463.48|4463.83|4463.23|6
1629192300000|2021-08-17 09:25:00|4463.95|4463.35|4464.08|4463.48|4464.33|4463.73|4463.83|4463.23|158
1629192310000|2021-08-17 09:25:10|4464.2|4463.6|4464.08|4463.48|4464.33|4463.73|4464.08|4463.48|25
1629192320000|2021-08-17 09:25:20|4464.33|4463.73|4464.08|4463.48|4464.33|4463.73|4464.08|4463.48|24
1629192330000|2021-08-17 09:25:30|4464.2|4463.6|4463.83|4463.23|4464.2|4463.6|4463.83|4463.23|32
1629192340000|2021-08-17 09:25:40|4463.95|4463.35|4463.83|4463.23|4464.08|4463.48|4463.83|4463.23|72
1629192350000|2021-08-17 09:25:50|4463.58|4462.98|4463.45|4462.85|4463.58|4462.98|4463.33|4462.73|75
1629192360000|2021-08-17 09:26:00|4463.33|4462.73|4463.58|4462.98|4463.58|4462.98|4463.33|4462.73|19
1629192370000|2021-08-17 09:26:10|4463.45|4462.85|4463.33|4462.73|4463.45|4462.85|4463.33|4462.73|14
1629192380000|2021-08-17 09:26:20|4463.45|4462.85|4463.58|4462.98|4463.58|4462.98|4463.33|4462.73|59
1629192390000|2021-08-17 09:26:30|||||||||24
1629192400000|2021-08-17 09:26:40|4463.83|4463.23|4463.58|4462.98|4463.83|4463.23|4463.58|4462.98|21
1629192410000|2021-08-17 09:26:50|4463.45|4462.85|4463.33|4462.73|4463.58|4462.98|4463.33|4462.73|38
1629192420000|2021-08-17 09:27:00|4463.58|4462.98|4463.58|4462.98|4463.7|4463.1|4463.58|4462.98|77
1629192430000|2021-08-17 09:27:10|4463.33|4462.73|4463.33|4462.73|4463.33|4462.73|4463.33|4462.73|29
1629192440000|2021-08-17 09:27:20|4463.45|4462.85|4463.58|4462.98|4463.58|4462.98|4463.45|4462.85|11
1629192450000|2021-08-17 09:27:30|4463.83|4463.23|4463.83|4463.23|4463.83|4463.23|4463.83|4463.23|2
1629192460000|2021-08-17 09:27:40|4463.7|4463.1|4463.58|4462.98|4463.7|4463.1|4463.33|4462.73|17
1629192470000|2021-08-17 09:27:50|||||||||20
1629192480000|2021-08-17 09:28:00|4463.83|4463.23|4463.83|4463.23|4463.83|4463.23|4463.7|4463.1|43
1629192490000|2021-08-17 09:28:10|4464.08|4463.48|4463.83|4463.23|4464.08|4463.48|4463.83|4463.23|50
1629192500000|2021-08-17 09:28:20|4463.95|4463.35|4463.83|4463.23|4464.08|4463.48|4463.83|4463.23|5
1629192510000|2021-08-17 09:28:30|4463.95|4463.35|4464.08|4463.48|4464.08|4463.48|4463.83|4463.23|28
1629192520000|2021-08-17 09:28:40|4463.95|4463.35|4463.83|4463.23|4464.08|4463.48|4463.83|4463.23|7
1629192530000|2021-08-17 09:28:50|4463.95|4463.35|4464.08|4463.48|4464.08|4463.48|4463.95|4463.35|14
1629192540000|2021-08-17 09:29:00|||||||||25
1629192550000|2021-08-17 09:29:10|4464.33|4463.73|4464.33|4463.73|4464.33|4463.73|4464.33|4463.73|4
1629192560000|2021-08-17 09:29:20|4464.2|4463.6|4464.08|4463.48|4464.2|4463.6|4464.08|4463.48|13
1629192570000|2021-08-17 09:29:30|4463.83|4463.23|4463.83|4463.23|4463.83|4463.23|4463.83|4463.23|16
1629192580000|2021-08-17 09:29:40|4463.58|4462.98|4463.33|4462.73|4463.58|4462.98|4463.33|4462.73|77
1629192590000|2021-08-17 09:29:50|4463.2|4462.6|4463.33|4462.73|4463.33|4462.73|4463.2|4462.6|12
1629192600000|2021-08-17 09:30:00|4463.58|4462.98|4463.58|4462.98|4463.58|4462.98|4463.58|4462.98|54
1629192610000|2021-08-17 09:30:10|||||||||11
1629192620000|2021-08-17 09:30:20|||||||||1
1629192630000|2021-08-17 09:30:30|4463.45|4462.85|4463.33|4462.73|4463.58|4462.98|4463.33|4462.73|43
1629192640000|2021-08-17 09:30:40|4463.08|4462.48|4463.08|4462.48|4463.08|4462.48|4463.08|4462.48|19
1629192650000|2021-08-17 09:30:50|4462.95|4462.35|4463.08|4462.48|4463.08|4462.48|4462.83|4462.23|81
1629192660000|2021-08-17 09:31:00|4462.83|4462.23|4462.83|4462.23|4463.08|4462.48|4462.83|4462.23|30
1629192670000|2021-08-17 09:31:10|4462.58|4461.98|4462.58|4461.98|4462.83|4462.23|4462.58|4461.98|17
1629192680000|2021-08-17 09:31:20|4462.33|4461.73|4462.33|4461.73|4462.33|4461.73|4462.08|4461.48|63
1629192690000|2021-08-17 09:31:30|4462.2|4461.6|4462.33|4461.73|4462.33|4461.73|4462.08|4461.48|31
1629192700000|2021-08-17 09:31:40|4462.08|4461.48|4462.33|4461.73|4462.33|4461.73|4462.08|4461.48|17
1629192710000|2021-08-17 09:31:50|||||||||10
1629192720000|2021-08-17 09:32:00|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|24
1629192730000|2021-08-17 09:32:10|4462.33|4461.73|4462.33|4461.73|4462.33|4461.73|4462.33|4461.73|17
1629192740000|2021-08-17 09:32:20|4462.58|4461.98|4462.58|4461.98|4462.58|4461.98|4462.33|4461.73|37
1629192750000|2021-08-17 09:32:30|||||||||4
1629192760000|2021-08-17 09:32:40|||||||||3
1629192770000|2021-08-17 09:32:50|4462.33|4461.73|4462.33|4461.73|4462.33|4461.73|4462.33|4461.73|15
1629192790000|2021-08-17 09:33:10|4462.58|4461.98|4462.58|4461.98|4462.83|4462.23|4462.58|4461.98|63
1629192800000|2021-08-17 09:33:20|||||||||1
1629192810000|2021-08-17 09:33:30|||||||||24
1629192820000|2021-08-17 09:33:40|||||||||23
1629192830000|2021-08-17 09:33:50|4462.33|4461.73|4462.08|4461.48|4462.33|4461.73|4462.08|4461.48|33
1629192840000|2021-08-17 09:34:00|||||||||8
1629192850000|2021-08-17 09:34:10|||||||||6
1629192870000|2021-08-17 09:34:30|||||||||69
1629192890000|2021-08-17 09:34:50|4461.83|4461.23|4461.83|4461.23|4462.08|4461.48|4461.83|4461.23|40
1629192900000|2021-08-17 09:35:00|4462.2|4461.6|4462.08|4461.48|4462.33|4461.73|4462.08|4461.48|54
1629192910000|2021-08-17 09:35:10|||||||||30
1629192920000|2021-08-17 09:35:20|4462.33|4461.73|4462.33|4461.73|4462.33|4461.73|4462.2|4461.6|13
1629192930000|2021-08-17 09:35:30|||||||||3
1629192940000|2021-08-17 09:35:40|4462.08|4461.48|4462.08|4461.48|4462.08|4461.48|4462.08|4461.48|19
1629192950000|2021-08-17 09:35:50|4462.2|4461.6|4462.2|4461.6|4462.33|4461.73|4462.08|4461.48|26
1629192960000|2021-08-17 09:36:00|4462.33|4461.73|4462.08|4461.48|4462.33|4461.73|4462.08|4461.48|24
1629192970000|2021-08-17 09:36:10|||||||||21
1629192980000|2021-08-17 09:36:20|||||||||45
1629192990000|2021-08-17 09:36:30|4461.83|4461.23|4461.83|4461.23|4461.83|4461.23|4461.83|4461.23|24
1629193000000|2021-08-17 09:36:40|4461.7|4461.1|4461.58|4460.98|4461.83|4461.23|4461.58|4460.98|13
1629193010000|2021-08-17 09:36:50|4461.7|4461.1|4461.83|4461.23|4461.83|4461.23|4461.7|4461.1|17
1629193020000|2021-08-17 09:37:00|4461.7|4461.1|4461.58|4460.98|4461.83|4461.23|4461.58|4460.98|64
1629193030000|2021-08-17 09:37:10|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|96
1629193040000|2021-08-17 09:37:20|4461.58|4460.98|4461.58|4460.98|4461.83|4461.23|4461.45|4460.85|113
1629193050000|2021-08-17 09:37:30|4461.7|4461.1|4461.58|4460.98|4461.83|4461.23|4461.58|4460.98|4
1629193070000|2021-08-17 09:37:50|4461.83|4461.23|4461.7|4461.1|4461.83|4461.23|4461.7|4461.1|20
1629193080000|2021-08-17 09:38:00|4461.58|4460.98|4461.83|4461.23|4461.95|4461.35|4461.58|4460.98|3
1629193090000|2021-08-17 09:38:10|4461.95|4461.35|4461.83|4461.23|4462.08|4461.48|4461.83|4461.23|11
1629193100000|2021-08-17 09:38:20|4461.7|4461.1|4461.83|4461.23|4461.83|4461.23|4461.58|4460.98|9
1629193120000|2021-08-17 09:38:40|4461.58|4460.98|4461.58|4460.98|4461.58|4460.98|4461.58|4460.98|36
1629193130000|2021-08-17 09:38:50|||||||||10
1629193140000|2021-08-17 09:39:00|||||||||4
1629193150000|2021-08-17 09:39:10|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|5
1629193160000|2021-08-17 09:39:20|4461.08|4460.48|4461.08|4460.48|4461.08|4460.48|4461.08|4460.48|11
1629193170000|2021-08-17 09:39:30|||||||||6
1629193180000|2021-08-17 09:39:40|||||||||1
1629193190000|2021-08-17 09:39:50|4460.95|4460.35|4461.08|4460.48|4461.08|4460.48|4460.95|4460.35|50
1629193200000|2021-08-17 09:40:00|4461.2|4460.6|4461.08|4460.48|4461.33|4460.73|4461.08|4460.48|31
1629193210000|2021-08-17 09:40:10|4461.2|4460.6|4461.08|4460.48|4461.33|4460.73|4461.08|4460.48|11
1629193230000|2021-08-17 09:40:30|4461.2|4460.6|4461.08|4460.48|4461.33|4460.73|4461.08|4460.48|10
1629193240000|2021-08-17 09:40:40|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|31
1629193250000|2021-08-17 09:40:50|4460.58|4459.98|4460.08|4459.48|4460.58|4459.98|4460.08|4459.48|95
1629193260000|2021-08-17 09:41:00|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.95|4459.35|94
1629193270000|2021-08-17 09:41:10|4459.95|4459.35|4459.58|4458.98|4459.95|4459.35|4459.58|4458.98|59
1629193280000|2021-08-17 09:41:20|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|101
1629193290000|2021-08-17 09:41:30|||||||||1
1629193300000|2021-08-17 09:41:40|4460.08|4459.48|4459.83|4459.23|4460.08|4459.48|4459.58|4458.98|37
1629193310000|2021-08-17 09:41:50|4459.7|4459.1|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|6
1629193320000|2021-08-17 09:42:00|4459.33|4458.73|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|56
1629193330000|2021-08-17 09:42:10|4459.33|4458.73|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|18
1629193340000|2021-08-17 09:42:20|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|18
1629193350000|2021-08-17 09:42:30|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|26
1629193360000|2021-08-17 09:42:40|4459.95|4459.35|4459.58|4458.98|4459.95|4459.35|4459.58|4458.98|38
1629193370000|2021-08-17 09:42:50|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.45|4458.85|41
1629193380000|2021-08-17 09:43:00|4459.33|4458.73|4459.08|4458.48|4459.33|4458.73|4459.08|4458.48|85
1629193390000|2021-08-17 09:43:10|4459.2|4458.6|4459.33|4458.73|4459.33|4458.73|4459.2|4458.6|30
1629193400000|2021-08-17 09:43:20|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.45|4458.85|20
1629193410000|2021-08-17 09:43:30|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.7|4459.1|24
1629193420000|2021-08-17 09:43:40|4459.58|4458.98|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|54
1629193430000|2021-08-17 09:43:50|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|11
1629193440000|2021-08-17 09:44:00|4459.95|4459.35|4460.08|4459.48|4460.33|4459.73|4459.95|4459.35|48
1629193450000|2021-08-17 09:44:10|||||||||3
1629193460000|2021-08-17 09:44:20|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|25
1629193470000|2021-08-17 09:44:30|||||||||3
1629193480000|2021-08-17 09:44:40|||||||||26
1629193490000|2021-08-17 09:44:50|||||||||3
1629193500000|2021-08-17 09:45:00|4460.45|4459.85|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|34
1629193510000|2021-08-17 09:45:10|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.45|4459.85|15
1629193520000|2021-08-17 09:45:20|4460.45|4459.85|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|39
1629193530000|2021-08-17 09:45:30|4460.45|4459.85|4460.33|4459.73|4460.45|4459.85|4460.33|4459.73|15
1629193540000|2021-08-17 09:45:40|4460.08|4459.48|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|30
1629193550000|2021-08-17 09:45:50|||||||||6
1629193560000|2021-08-17 09:46:00|||||||||14
1629193570000|2021-08-17 09:46:10|4460.45|4459.85|4460.33|4459.73|4460.45|4459.85|4460.33|4459.73|31
1629193580000|2021-08-17 09:46:20|4460.58|4459.98|4460.58|4459.98|4460.83|4460.23|4460.58|4459.98|49
1629193590000|2021-08-17 09:46:30|4460.83|4460.23|4460.58|4459.98|4460.83|4460.23|4460.58|4459.98|19
1629193600000|2021-08-17 09:46:40|4460.7|4460.1|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|12
1629193610000|2021-08-17 09:46:50|4460.58|4459.98|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|10
1629193620000|2021-08-17 09:47:00|4460.58|4459.98|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|77
1629193640000|2021-08-17 09:47:20|||||||||66
1629193660000|2021-08-17 09:47:40|4460.2|4459.6|4460.08|4459.48|4460.2|4459.6|4460.08|4459.48|25
1629193670000|2021-08-17 09:47:50|4460.33|4459.73|4459.95|4459.35|4460.33|4459.73|4459.83|4459.23|68
1629193680000|2021-08-17 09:48:00|4460.08|4459.48|4459.83|4459.23|4460.08|4459.48|4459.58|4458.98|41
1629193700000|2021-08-17 09:48:20|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|7
1629193710000|2021-08-17 09:48:30|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|7
1629193720000|2021-08-17 09:48:40|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|18
1629193730000|2021-08-17 09:48:50|||||||||1
1629193740000|2021-08-17 09:49:00|||||||||3
1629193760000|2021-08-17 09:49:20|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.45|4458.85|21
1629193770000|2021-08-17 09:49:30|||||||||13
1629193780000|2021-08-17 09:49:40|4459.83|4459.23|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|29
1629193790000|2021-08-17 09:49:50|4460.2|4459.6|4460.58|4459.98|4460.58|4459.98|4460.2|4459.6|43
1629193800000|2021-08-17 09:50:00|4460.45|4459.85|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|39
1629193810000|2021-08-17 09:50:10|4460.2|4459.6|4460.2|4459.6|4460.33|4459.73|4460.08|4459.48|11
1629193820000|2021-08-17 09:50:20|4460.08|4459.48|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|4
1629193830000|2021-08-17 09:50:30|4460.08|4459.48|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|40
1629193840000|2021-08-17 09:50:40|4460.2|4459.6|4459.83|4459.23|4460.33|4459.73|4459.83|4459.23|16
1629193850000|2021-08-17 09:50:50|4459.58|4458.98|4459.33|4458.73|4459.7|4459.1|4459.33|4458.73|92
1629193860000|2021-08-17 09:51:00|4459.08|4458.48|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|75
1629193870000|2021-08-17 09:51:10|4459.45|4458.85|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|48
1629193880000|2021-08-17 09:51:20|||||||||32
1629193890000|2021-08-17 09:51:30|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|22
1629193900000|2021-08-17 09:51:40|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|14
1629193910000|2021-08-17 09:51:50|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|14
1629193920000|2021-08-17 09:52:00|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.45|4459.85|13
1629193930000|2021-08-17 09:52:10|4460.33|4459.73|4460.08|4459.48|4460.33|4459.73|4459.95|4459.35|86
1629193940000|2021-08-17 09:52:20|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|26
1629193950000|2021-08-17 09:52:30|4460.08|4459.48|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|21
1629193960000|2021-08-17 09:52:40|4460.33|4459.73|4460.2|4459.6|4460.33|4459.73|4460.08|4459.48|17
1629193970000|2021-08-17 09:52:50|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|32
1629193980000|2021-08-17 09:53:00|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|17
1629193990000|2021-08-17 09:53:10|4460.45|4459.85|4460.33|4459.73|4460.45|4459.85|4460.33|4459.73|7
1629194000000|2021-08-17 09:53:20|||||||||3
1629194010000|2021-08-17 09:53:30|||||||||4
1629194020000|2021-08-17 09:53:40|||||||||2
1629194030000|2021-08-17 09:53:50|||||||||1
1629194040000|2021-08-17 09:54:00|4460.45|4459.85|4460.45|4459.85|4460.58|4459.98|4460.33|4459.73|21
1629194050000|2021-08-17 09:54:10|4460.33|4459.73|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|14
1629194060000|2021-08-17 09:54:20|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.2|4459.6|29
1629194070000|2021-08-17 09:54:30|||||||||3
1629194080000|2021-08-17 09:54:40|4460.45|4459.85|4460.33|4459.73|4460.45|4459.85|4460.33|4459.73|24
1629194090000|2021-08-17 09:54:50|4460.08|4459.48|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|31
1629194100000|2021-08-17 09:55:00|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|6
1629194110000|2021-08-17 09:55:10|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.2|4459.6|11
1629194130000|2021-08-17 09:55:30|4460.45|4459.85|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|13
1629194140000|2021-08-17 09:55:40|4460.45|4459.85|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|10
1629194150000|2021-08-17 09:55:50|4460.58|4459.98|4460.58|4459.98|4460.83|4460.23|4460.58|4459.98|126
1629194160000|2021-08-17 09:56:00|4460.45|4459.85|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|37
1629194180000|2021-08-17 09:56:20|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|0
1629194190000|2021-08-17 09:56:30|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|28
1629194200000|2021-08-17 09:56:40|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|117
1629194210000|2021-08-17 09:56:50|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.2|4459.6|57
1629194220000|2021-08-17 09:57:00|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|8
1629194230000|2021-08-17 09:57:10|4460.58|4459.98|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|9
1629194240000|2021-08-17 09:57:20|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|5
1629194250000|2021-08-17 09:57:30|||||||||1
1629194260000|2021-08-17 09:57:40|||||||||3
1629194270000|2021-08-17 09:57:50|||||||||4
1629194290000|2021-08-17 09:58:10|||||||||6
1629194300000|2021-08-17 09:58:20|4460.7|4460.1|4460.83|4460.23|4461.08|4460.48|4460.7|4460.1|50
1629194310000|2021-08-17 09:58:30|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|20
1629194320000|2021-08-17 09:58:40|4460.7|4460.1|4460.58|4459.98|4460.83|4460.23|4460.58|4459.98|37
1629194330000|2021-08-17 09:58:50|||||||||1
1629194340000|2021-08-17 09:59:00|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|72
1629194350000|2021-08-17 09:59:10|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|10
1629194360000|2021-08-17 09:59:20|||||||||3
1629194370000|2021-08-17 09:59:30|4460.2|4459.6|4460.08|4459.48|4460.2|4459.6|4460.08|4459.48|16
1629194380000|2021-08-17 09:59:40|||||||||1
1629194390000|2021-08-17 09:59:50|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|15
1629194400000|2021-08-17 10:00:00|4460.08|4459.48|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|152
1629194410000|2021-08-17 10:00:10|||||||||24
1629194420000|2021-08-17 10:00:20|4460.08|4459.48|4459.08|4458.48|4460.08|4459.48|4458.83|4458.23|166
1629194430000|2021-08-17 10:00:30|4459.33|4458.73|4458.83|4458.23|4459.58|4458.98|4458.83|4458.23|177
1629194440000|2021-08-17 10:00:40|4458.95|4458.35|4458.83|4458.23|4459.33|4458.73|4458.83|4458.23|86
1629194450000|2021-08-17 10:00:50|4459.08|4458.48|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|87
1629194460000|2021-08-17 10:01:00|4458.58|4457.98|4458.45|4457.85|4458.58|4457.98|4458.33|4457.73|161
1629194470000|2021-08-17 10:01:10|4458.33|4457.73|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|128
1629194480000|2021-08-17 10:01:20|4458.83|4458.23|4458.58|4457.98|4458.83|4458.23|4458.58|4457.98|62
1629194490000|2021-08-17 10:01:30|4458.33|4457.73|4458.08|4457.48|4458.33|4457.73|4458.08|4457.48|55
1629194500000|2021-08-17 10:01:40|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|42
1629194510000|2021-08-17 10:01:50|4458.58|4457.98|4459.58|4458.98|4459.58|4458.98|4458.58|4457.98|203
1629194520000|2021-08-17 10:02:00|4459.45|4458.85|4459.33|4458.73|4459.58|4458.98|4459.08|4458.48|109
1629194530000|2021-08-17 10:02:10|4459.2|4458.6|4459.2|4458.6|4459.33|4458.73|4458.95|4458.35|175
1629194540000|2021-08-17 10:02:20|4459.33|4458.73|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|66
1629194550000|2021-08-17 10:02:30|4459.33|4458.73|4458.7|4458.1|4459.45|4458.85|4458.58|4457.98|56
1629194560000|2021-08-17 10:02:40|4458.58|4457.98|4458.33|4457.73|4458.58|4457.98|4458.08|4457.48|99
1629194570000|2021-08-17 10:02:50|||||||||36
1629194580000|2021-08-17 10:03:00|4458.45|4457.85|4459.08|4458.48|4459.08|4458.48|4458.45|4457.85|85
1629194590000|2021-08-17 10:03:10|4459.2|4458.6|4459.08|4458.48|4459.2|4458.6|4459.08|4458.48|14
1629194600000|2021-08-17 10:03:20|4459.2|4458.6|4459.08|4458.48|4459.33|4458.73|4459.08|4458.48|52
1629194610000|2021-08-17 10:03:30|4459.2|4458.6|4458.58|4457.98|4459.33|4458.73|4458.58|4457.98|57
1629194620000|2021-08-17 10:03:40|4458.83|4458.23|4459.2|4458.6|4459.33|4458.73|4458.83|4458.23|71
1629194630000|2021-08-17 10:03:50|4459.33|4458.73|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|40
1629194640000|2021-08-17 10:04:00|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|81
1629194650000|2021-08-17 10:04:10|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|36
1629194660000|2021-08-17 10:04:20|4459.2|4458.6|4459.08|4458.48|4459.33|4458.73|4458.83|4458.23|79
1629194670000|2021-08-17 10:04:30|4458.83|4458.23|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|47
1629194680000|2021-08-17 10:04:40|4458.95|4458.35|4458.33|4457.73|4458.95|4458.35|4458.33|4457.73|35
1629194690000|2021-08-17 10:04:50|4458.2|4457.6|4458.58|4457.98|4458.7|4458.1|4458.08|4457.48|162
1629194700000|2021-08-17 10:05:00|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|4458.08|4457.48|70
1629194710000|2021-08-17 10:05:10|4458.58|4457.98|4458.83|4458.23|4458.83|4458.23|4458.58|4457.98|182
1629194720000|2021-08-17 10:05:20|4458.95|4458.35|4459.08|4458.48|4459.08|4458.48|4458.83|4458.23|41
1629194730000|2021-08-17 10:05:30|||||||||1
1629194740000|2021-08-17 10:05:40|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|40
1629194750000|2021-08-17 10:05:50|4459.58|4458.98|4459.33|4458.73|4459.58|4458.98|4459.2|4458.6|166
1629194760000|2021-08-17 10:06:00|4459.58|4458.98|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|36
1629194770000|2021-08-17 10:06:10|4459.58|4458.98|4459.95|4459.35|4459.95|4459.35|4459.58|4458.98|64
1629194780000|2021-08-17 10:06:20|4459.83|4459.23|4460.33|4459.73|4460.33|4459.73|4459.83|4459.23|66
1629194790000|2021-08-17 10:06:30|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|25
1629194800000|2021-08-17 10:06:40|||||||||13
1629194810000|2021-08-17 10:06:50|4460.7|4460.1|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|93
1629194820000|2021-08-17 10:07:00|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|37
1629194830000|2021-08-17 10:07:10|||||||||5
1629194840000|2021-08-17 10:07:20|4460.83|4460.23|4460.58|4459.98|4460.83|4460.23|4460.45|4459.85|88
1629194850000|2021-08-17 10:07:30|4460.7|4460.1|4460.58|4459.98|4460.7|4460.1|4460.58|4459.98|27
1629194860000|2021-08-17 10:07:40|4460.7|4460.1|4460.58|4459.98|4460.83|4460.23|4460.58|4459.98|6
1629194870000|2021-08-17 10:07:50|4460.7|4460.1|4460.58|4459.98|4460.7|4460.1|4460.58|4459.98|9
1629194880000|2021-08-17 10:08:00|4460.83|4460.23|4461.08|4460.48|4461.33|4460.73|4460.83|4460.23|60
1629194890000|2021-08-17 10:08:10|4460.83|4460.23|4460.83|4460.23|4461.08|4460.48|4460.83|4460.23|38
1629194900000|2021-08-17 10:08:20|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|16
1629194910000|2021-08-17 10:08:30|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|45
1629194920000|2021-08-17 10:08:40|||||||||3
1629194930000|2021-08-17 10:08:50|4460.08|4459.48|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|56
1629194940000|2021-08-17 10:09:00|4459.95|4459.35|4459.7|4459.1|4459.95|4459.35|4459.58|4458.98|78
1629194950000|2021-08-17 10:09:10|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|15
1629194960000|2021-08-17 10:09:20|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|23
1629194970000|2021-08-17 10:09:30|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|8
1629194980000|2021-08-17 10:09:40|4459.7|4459.1|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|12
1629194990000|2021-08-17 10:09:50|||||||||17
1629195000000|2021-08-17 10:10:00|4459.7|4459.1|4460.08|4459.48|4460.08|4459.48|4459.7|4459.1|52
1629195010000|2021-08-17 10:10:10|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|20
1629195020000|2021-08-17 10:10:20|||||||||1
1629195030000|2021-08-17 10:10:30|4460.33|4459.73|4460.58|4459.98|4460.7|4460.1|4460.33|4459.73|58
1629195040000|2021-08-17 10:10:40|4460.83|4460.23|4460.58|4459.98|4460.83|4460.23|4460.58|4459.98|41
1629195050000|2021-08-17 10:10:50|4460.33|4459.73|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|34
1629195060000|2021-08-17 10:11:00|||||||||21
1629195070000|2021-08-17 10:11:10|4460.45|4459.85|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|44
1629195080000|2021-08-17 10:11:20|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.45|4459.85|12
1629195090000|2021-08-17 10:11:30|4460.45|4459.85|4460.33|4459.73|4460.45|4459.85|4460.33|4459.73|1
1629195100000|2021-08-17 10:11:40|4460.45|4459.85|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|24
1629195110000|2021-08-17 10:11:50|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.45|4459.85|61
1629195120000|2021-08-17 10:12:00|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|5
1629195130000|2021-08-17 10:12:10|4460.45|4459.85|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|2
1629195140000|2021-08-17 10:12:20|||||||||2
1629195150000|2021-08-17 10:12:30|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.2|4459.6|21
1629195160000|2021-08-17 10:12:40|4460.2|4459.6|4460.08|4459.48|4460.2|4459.6|4460.08|4459.48|6
1629195180000|2021-08-17 10:13:00|||||||||3
1629195190000|2021-08-17 10:13:10|4459.95|4459.35|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|33
1629195200000|2021-08-17 10:13:20|4459.7|4459.1|4460.08|4459.48|4460.08|4459.48|4459.7|4459.1|58
1629195210000|2021-08-17 10:13:30|4459.95|4459.35|4459.83|4459.23|4459.95|4459.35|4459.7|4459.1|3
1629195220000|2021-08-17 10:13:40|4459.95|4459.35|4459.83|4459.23|4459.95|4459.35|4459.83|4459.23|17
1629195230000|2021-08-17 10:13:50|||||||||10
1629195240000|2021-08-17 10:14:00|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|27
1629195250000|2021-08-17 10:14:10|4459.7|4459.1|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|20
1629195260000|2021-08-17 10:14:20|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|3
1629195270000|2021-08-17 10:14:30|4460.08|4459.48|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|23
1629195280000|2021-08-17 10:14:40|||||||||4
1629195290000|2021-08-17 10:14:50|4460.08|4459.48|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|44
1629195300000|2021-08-17 10:15:00|4460.2|4459.6|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|27
1629195310000|2021-08-17 10:15:10|4460.83|4460.23|4461.08|4460.48|4461.08|4460.48|4460.83|4460.23|257
1629195320000|2021-08-17 10:15:20|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|4461.33|4460.73|17
1629195330000|2021-08-17 10:15:30|4461.58|4460.98|4460.58|4459.98|4461.58|4460.98|4460.58|4459.98|296
1629195340000|2021-08-17 10:15:40|4460.7|4460.1|4461.08|4460.48|4461.08|4460.48|4460.58|4459.98|47
1629195350000|2021-08-17 10:15:50|4461.2|4460.6|4461.08|4460.48|4461.2|4460.6|4461.08|4460.48|129
1629195360000|2021-08-17 10:16:00|||||||||2
1629195370000|2021-08-17 10:16:10|4460.95|4460.35|4460.83|4460.23|4460.95|4460.35|4460.83|4460.23|61
1629195380000|2021-08-17 10:16:20|4460.58|4459.98|4460.33|4459.73|4460.7|4460.1|4460.33|4459.73|26
1629195390000|2021-08-17 10:16:30|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|19
1629195410000|2021-08-17 10:16:50|4459.95|4459.35|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|9
1629195420000|2021-08-17 10:17:00|||||||||51
1629195430000|2021-08-17 10:17:10|4459.7|4459.1|4459.58|4458.98|4459.7|4459.1|4459.58|4458.98|16
1629195440000|2021-08-17 10:17:20|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.7|4459.1|41
1629195450000|2021-08-17 10:17:30|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|17
1629195460000|2021-08-17 10:17:40|||||||||1
1629195470000|2021-08-17 10:17:50|4459.83|4459.23|4459.7|4459.1|4459.83|4459.23|4459.7|4459.1|56
1629195480000|2021-08-17 10:18:00|4459.83|4459.23|4460.08|4459.48|4460.08|4459.48|4459.58|4458.98|62
1629195510000|2021-08-17 10:18:30|||||||||2
1629195520000|2021-08-17 10:18:40|||||||||1
1629195530000|2021-08-17 10:18:50|4460.33|4459.73|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|27
1629195550000|2021-08-17 10:19:10|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.2|4459.6|17
1629195560000|2021-08-17 10:19:20|||||||||2
1629195570000|2021-08-17 10:19:30|4460.45|4459.85|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|26
1629195580000|2021-08-17 10:19:40|||||||||4
1629195590000|2021-08-17 10:19:50|4460.08|4459.48|4459.58|4458.98|4460.08|4459.48|4459.58|4458.98|77
1629195600000|2021-08-17 10:20:00|4459.45|4458.85|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|76
1629195610000|2021-08-17 10:20:10|||||||||16
1629195620000|2021-08-17 10:20:20|4459.58|4458.98|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|50
1629195630000|2021-08-17 10:20:30|||||||||2
1629195640000|2021-08-17 10:20:40|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|14
1629195650000|2021-08-17 10:20:50|||||||||4
1629195660000|2021-08-17 10:21:00|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|111
1629195670000|2021-08-17 10:21:10|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|17
1629195680000|2021-08-17 10:21:20|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|24
1629195700000|2021-08-17 10:21:40|4459.7|4459.1|4459.58|4458.98|4459.7|4459.1|4459.58|4458.98|30
1629195710000|2021-08-17 10:21:50|||||||||2
1629195720000|2021-08-17 10:22:00|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|29
1629195730000|2021-08-17 10:22:10|||||||||5
1629195740000|2021-08-17 10:22:20|4460.08|4459.48|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|12
1629195750000|2021-08-17 10:22:30|4459.7|4459.1|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|8
1629195760000|2021-08-17 10:22:40|4459.83|4459.23|4459.7|4459.1|4459.83|4459.23|4459.58|4458.98|9
1629195770000|2021-08-17 10:22:50|4459.83|4459.23|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|15
1629195780000|2021-08-17 10:23:00|4460.08|4459.48|4460.33|4459.73|4460.33|4459.73|4459.83|4459.23|17
1629195790000|2021-08-17 10:23:10|4460.2|4459.6|4460.08|4459.48|4460.2|4459.6|4460.08|4459.48|23
1629195800000|2021-08-17 10:23:20|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.2|4459.6|7
1629195810000|2021-08-17 10:23:30|4460.2|4459.6|4460.2|4459.6|4460.33|4459.73|4460.08|4459.48|12
1629195820000|2021-08-17 10:23:40|4460.08|4459.48|4459.95|4459.35|4460.08|4459.48|4459.83|4459.23|7
1629195830000|2021-08-17 10:23:50|4459.83|4459.23|4459.83|4459.23|4459.95|4459.35|4459.83|4459.23|13
1629195840000|2021-08-17 10:24:00|||||||||19
1629195850000|2021-08-17 10:24:10|4459.7|4459.1|4459.58|4458.98|4459.7|4459.1|4459.58|4458.98|42
1629195860000|2021-08-17 10:24:20|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.7|4459.1|37
1629195870000|2021-08-17 10:24:30|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.95|4459.35|13
1629195890000|2021-08-17 10:24:50|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.2|4459.6|15
1629195900000|2021-08-17 10:25:00|4460.2|4459.6|4460.58|4459.98|4460.58|4459.98|4460.08|4459.48|37
1629195910000|2021-08-17 10:25:10|4460.7|4460.1|4460.83|4460.23|4460.83|4460.23|4460.7|4460.1|36
1629195920000|2021-08-17 10:25:20|4460.7|4460.1|4460.58|4459.98|4460.7|4460.1|4460.58|4459.98|47
1629195940000|2021-08-17 10:25:40|||||||||1
1629195950000|2021-08-17 10:25:50|4460.45|4459.85|4460.33|4459.73|4460.58|4459.98|4460.2|4459.6|73
1629195960000|2021-08-17 10:26:00|||||||||1
1629195970000|2021-08-17 10:26:10|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.45|4459.85|9
1629195980000|2021-08-17 10:26:20|||||||||5
1629195990000|2021-08-17 10:26:30|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|2
1629196000000|2021-08-17 10:26:40|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|36
1629196010000|2021-08-17 10:26:50|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|2
1629196020000|2021-08-17 10:27:00|4460.33|4459.73|4459.7|4459.1|4460.33|4459.73|4459.7|4459.1|46
1629196030000|2021-08-17 10:27:10|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|22
1629196040000|2021-08-17 10:27:20|4459.33|4458.73|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|63
1629196050000|2021-08-17 10:27:30|4459.45|4458.85|4459.33|4458.73|4459.45|4458.85|4459.33|4458.73|6
1629196060000|2021-08-17 10:27:40|||||||||5
1629196070000|2021-08-17 10:27:50|||||||||6
1629196080000|2021-08-17 10:28:00|4459.08|4458.48|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|62
1629196090000|2021-08-17 10:28:10|4459.58|4458.98|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|31
1629196100000|2021-08-17 10:28:20|4459.58|4458.98|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|33
1629196110000|2021-08-17 10:28:30|4459.45|4458.85|4459.33|4458.73|4459.45|4458.85|4459.33|4458.73|5
1629196120000|2021-08-17 10:28:40|4459.45|4458.85|4459.33|4458.73|4459.45|4458.85|4459.33|4458.73|17
1629196130000|2021-08-17 10:28:50|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|16
1629196140000|2021-08-17 10:29:00|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|20
1629196150000|2021-08-17 10:29:10|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|156
1629196170000|2021-08-17 10:29:30|4459.2|4458.6|4459.33|4458.73|4459.33|4458.73|4459.2|4458.6|21
1629196180000|2021-08-17 10:29:40|4459.08|4458.48|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|21
1629196190000|2021-08-17 10:29:50|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|26
1629196200000|2021-08-17 10:30:00|4459.7|4459.1|4460.08|4459.48|4460.08|4459.48|4459.58|4458.98|35
1629196210000|2021-08-17 10:30:10|||||||||1
1629196220000|2021-08-17 10:30:20|4460.33|4459.73|4460.45|4459.85|4460.58|4459.98|4460.33|4459.73|53
1629196230000|2021-08-17 10:30:30|4460.58|4459.98|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|13
1629196240000|2021-08-17 10:30:40|||||||||2
1629196250000|2021-08-17 10:30:50|||||||||24
1629196260000|2021-08-17 10:31:00|||||||||5
1629196270000|2021-08-17 10:31:10|4460.45|4459.85|4460.33|4459.73|4460.45|4459.85|4460.33|4459.73|16
1629196280000|2021-08-17 10:31:20|4460.2|4459.6|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|39
1629196300000|2021-08-17 10:31:40|||||||||2
1629196310000|2021-08-17 10:31:50|4459.83|4459.23|4459.83|4459.23|4459.95|4459.35|4459.83|4459.23|43
1629196320000|2021-08-17 10:32:00|4459.95|4459.35|4460.33|4459.73|4460.33|4459.73|4459.95|4459.35|66
1629196330000|2021-08-17 10:32:10|4460.2|4459.6|4460.08|4459.48|4460.2|4459.6|4460.08|4459.48|3
1629196340000|2021-08-17 10:32:20|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|6
1629196350000|2021-08-17 10:32:30|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4459.83|4459.23|26
1629196360000|2021-08-17 10:32:40|4460.33|4459.73|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|0
1629196370000|2021-08-17 10:32:50|4460.33|4459.73|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|19
1629196380000|2021-08-17 10:33:00|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|8
1629196400000|2021-08-17 10:33:20|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|5
1629196410000|2021-08-17 10:33:30|4459.58|4458.98|4459.58|4458.98|4459.7|4459.1|4459.58|4458.98|46
1629196420000|2021-08-17 10:33:40|4459.45|4458.85|4459.33|4458.73|4459.45|4458.85|4459.33|4458.73|12
1629196430000|2021-08-17 10:33:50|4459.2|4458.6|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|36
1629196440000|2021-08-17 10:34:00|4459.08|4458.48|4459.33|4458.73|4459.33|4458.73|4458.83|4458.23|142
1629196450000|2021-08-17 10:34:10|4459.2|4458.6|4459.2|4458.6|4459.33|4458.73|4459.08|4458.48|23
1629196460000|2021-08-17 10:34:20|4459.33|4458.73|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|19
1629196470000|2021-08-17 10:34:30|4459.45|4458.85|4460.08|4459.48|4460.08|4459.48|4459.45|4458.85|53
1629196480000|2021-08-17 10:34:40|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|35
1629196490000|2021-08-17 10:34:50|4460.58|4459.98|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|16
1629196500000|2021-08-17 10:35:00|4460.45|4459.85|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|10
1629196510000|2021-08-17 10:35:10|4460.58|4459.98|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|43
1629196520000|2021-08-17 10:35:20|||||||||17
1629196530000|2021-08-17 10:35:30|||||||||18
1629196540000|2021-08-17 10:35:40|4460.58|4459.98|4460.08|4459.48|4460.7|4460.1|4460.08|4459.48|132
1629196550000|2021-08-17 10:35:50|4459.95|4459.35|4459.58|4458.98|4460.08|4459.48|4459.58|4458.98|37
1629196560000|2021-08-17 10:36:00|4459.7|4459.1|4459.33|4458.73|4459.83|4459.23|4459.08|4458.48|113
1629196570000|2021-08-17 10:36:10|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|102
1629196580000|2021-08-17 10:36:20|4459.45|4458.85|4458.83|4458.23|4459.58|4458.98|4458.83|4458.23|54
1629196590000|2021-08-17 10:36:30|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|23
1629196600000|2021-08-17 10:36:40|4458.83|4458.23|4458.58|4457.98|4458.83|4458.23|4458.58|4457.98|61
1629196610000|2021-08-17 10:36:50|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|42
1629196620000|2021-08-17 10:37:00|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|13
1629196630000|2021-08-17 10:37:10|4458.33|4457.73|4458.45|4457.85|4458.45|4457.85|4458.33|4457.73|55
1629196640000|2021-08-17 10:37:20|4458.58|4457.98|4458.33|4457.73|4458.58|4457.98|4458.33|4457.73|6
1629196650000|2021-08-17 10:37:30|4458.45|4457.85|4458.33|4457.73|4458.58|4457.98|4458.33|4457.73|14
1629196660000|2021-08-17 10:37:40|4458.08|4457.48|4458.33|4457.73|4458.33|4457.73|4458.08|4457.48|52
1629196670000|2021-08-17 10:37:50|4458.2|4457.6|4458.08|4457.48|4458.2|4457.6|4458.08|4457.48|13
1629196680000|2021-08-17 10:38:00|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|54
1629196690000|2021-08-17 10:38:10|4458.2|4457.6|4458.2|4457.6|4458.33|4457.73|4458.08|4457.48|12
1629196700000|2021-08-17 10:38:20|4458.08|4457.48|4458.33|4457.73|4458.33|4457.73|4458.08|4457.48|29
1629196710000|2021-08-17 10:38:30|4458.2|4457.6|4458.2|4457.6|4458.33|4457.73|4458.2|4457.6|77
1629196720000|2021-08-17 10:38:40|4458.33|4457.73|4458.33|4457.73|4458.45|4457.85|4458.08|4457.48|27
1629196730000|2021-08-17 10:38:50|4458.2|4457.6|4458.33|4457.73|4458.33|4457.73|4458.2|4457.6|14
1629196740000|2021-08-17 10:39:00|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|30
1629196750000|2021-08-17 10:39:10|||||||||3
1629196760000|2021-08-17 10:39:20|4458.7|4458.1|4459.08|4458.48|4459.08|4458.48|4458.7|4458.1|17
1629196770000|2021-08-17 10:39:30|4458.95|4458.35|4458.95|4458.35|4459.08|4458.48|4458.83|4458.23|25
1629196780000|2021-08-17 10:39:40|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4458.95|4458.35|9
1629196790000|2021-08-17 10:39:50|4458.95|4458.35|4458.83|4458.23|4458.95|4458.35|4458.58|4457.98|67
1629196800000|2021-08-17 10:40:00|4458.7|4458.1|4458.58|4457.98|4458.7|4458.1|4458.58|4457.98|5
1629196810000|2021-08-17 10:40:10|4458.45|4457.85|4458.33|4457.73|4458.45|4457.85|4458.33|4457.73|37
1629196820000|2021-08-17 10:40:20|||||||||3
1629196830000|2021-08-17 10:40:30|4458.08|4457.48|4457.83|4457.23|4458.33|4457.73|4457.83|4457.23|134
1629196840000|2021-08-17 10:40:40|4457.58|4456.98|4457.83|4457.23|4458.08|4457.48|4457.58|4456.98|295
1629196850000|2021-08-17 10:40:50|||||||||61
1629196860000|2021-08-17 10:41:00|4457.58|4456.98|4457.83|4457.23|4457.83|4457.23|4457.58|4456.98|44
1629196870000|2021-08-17 10:41:10|4458.08|4457.48|4457.83|4457.23|4458.08|4457.48|4457.83|4457.23|79
1629196880000|2021-08-17 10:41:20|4458.08|4457.48|4458.08|4457.48|4458.08|4457.48|4458.08|4457.48|49
1629196890000|2021-08-17 10:41:30|4458.2|4457.6|4458.08|4457.48|4458.2|4457.6|4458.08|4457.48|26
1629196900000|2021-08-17 10:41:40|4457.95|4457.35|4458.08|4457.48|4458.08|4457.48|4457.83|4457.23|82
1629196910000|2021-08-17 10:41:50|4457.58|4456.98|4457.83|4457.23|4457.83|4457.23|4457.58|4456.98|170
1629196920000|2021-08-17 10:42:00|4457.7|4457.1|4457.83|4457.23|4457.83|4457.23|4457.7|4457.1|34
1629196930000|2021-08-17 10:42:10|4458.08|4457.48|4458.08|4457.48|4458.33|4457.73|4457.95|4457.35|94
1629196940000|2021-08-17 10:42:20|4457.83|4457.23|4457.58|4456.98|4457.83|4457.23|4457.58|4456.98|52
1629196950000|2021-08-17 10:42:30|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|7
1629196960000|2021-08-17 10:42:40|4457.58|4456.98|4457.58|4456.98|4457.58|4456.98|4457.58|4456.98|12
1629196970000|2021-08-17 10:42:50|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|4457.7|4457.1|34
1629196980000|2021-08-17 10:43:00|4458.08|4457.48|4457.83|4457.23|4458.08|4457.48|4457.83|4457.23|55
1629196990000|2021-08-17 10:43:10|||||||||8
1629197000000|2021-08-17 10:43:20|4457.95|4457.35|4457.83|4457.23|4457.95|4457.35|4457.83|4457.23|7
1629197010000|2021-08-17 10:43:30|4457.95|4457.35|4457.83|4457.23|4458.08|4457.48|4457.83|4457.23|11
1629197020000|2021-08-17 10:43:40|||||||||6
1629197040000|2021-08-17 10:44:00|4457.58|4456.98|4457.58|4456.98|4457.58|4456.98|4457.58|4456.98|17
1629197050000|2021-08-17 10:44:10|4457.7|4457.1|4457.58|4456.98|4457.83|4457.23|4457.58|4456.98|27
1629197060000|2021-08-17 10:44:20|4457.7|4457.1|4457.58|4456.98|4457.7|4457.1|4457.58|4456.98|18
1629197070000|2021-08-17 10:44:30|4457.83|4457.23|4457.7|4457.1|4457.83|4457.23|4457.58|4456.98|10
1629197080000|2021-08-17 10:44:40|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|4457.58|4456.98|12
1629197090000|2021-08-17 10:44:50|||||||||15
1629197100000|2021-08-17 10:45:00|4457.58|4456.98|4457.58|4456.98|4457.58|4456.98|4457.58|4456.98|15
1629197110000|2021-08-17 10:45:10|4457.45|4456.85|4457.33|4456.73|4457.45|4456.85|4457.33|4456.73|28
1629197120000|2021-08-17 10:45:20|4457.58|4456.98|4457.83|4457.23|4457.83|4457.23|4457.58|4456.98|137
1629197130000|2021-08-17 10:45:30|||||||||20
1629197140000|2021-08-17 10:45:40|4458.33|4457.73|4458.08|4457.48|4458.33|4457.73|4458.08|4457.48|43
1629197150000|2021-08-17 10:45:50|4458.2|4457.6|4458.33|4457.73|4458.33|4457.73|4458.08|4457.48|30
1629197160000|2021-08-17 10:46:00|4458.58|4457.98|4458.33|4457.73|4458.58|4457.98|4458.33|4457.73|20
1629197170000|2021-08-17 10:46:10|||||||||1
1629197180000|2021-08-17 10:46:20|4458.2|4457.6|4458.08|4457.48|4458.2|4457.6|4458.08|4457.48|29
1629197190000|2021-08-17 10:46:30|4457.7|4457.1|4457.58|4456.98|4457.83|4457.23|4457.58|4456.98|117
1629197200000|2021-08-17 10:46:40|4457.83|4457.23|4457.83|4457.23|4458.08|4457.48|4457.83|4457.23|53
1629197210000|2021-08-17 10:46:50|4457.95|4457.35|4457.83|4457.23|4458.08|4457.48|4457.83|4457.23|5
1629197220000|2021-08-17 10:47:00|||||||||1
1629197230000|2021-08-17 10:47:10|4458.08|4457.48|4458.08|4457.48|4458.08|4457.48|4458.08|4457.48|32
1629197240000|2021-08-17 10:47:20|||||||||4
1629197250000|2021-08-17 10:47:30|||||||||12
1629197260000|2021-08-17 10:47:40|4457.95|4457.35|4457.83|4457.23|4458.08|4457.48|4457.83|4457.23|6
1629197270000|2021-08-17 10:47:50|4457.95|4457.35|4458.08|4457.48|4458.08|4457.48|4457.95|4457.35|2
1629197280000|2021-08-17 10:48:00|4457.95|4457.35|4458.08|4457.48|4458.08|4457.48|4457.83|4457.23|27
1629197290000|2021-08-17 10:48:10|4458.33|4457.73|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|43
1629197300000|2021-08-17 10:48:20|4458.83|4458.23|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|66
1629197310000|2021-08-17 10:48:30|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|27
1629197320000|2021-08-17 10:48:40|4459.33|4458.73|4458.83|4458.23|4459.33|4458.73|4458.83|4458.23|31
1629197330000|2021-08-17 10:48:50|4458.33|4457.73|4458.08|4457.48|4458.33|4457.73|4458.08|4457.48|96
1629197340000|2021-08-17 10:49:00|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|4458.08|4457.48|51
1629197350000|2021-08-17 10:49:10|4458.2|4457.6|4458.58|4457.98|4458.58|4457.98|4458.08|4457.48|80
1629197360000|2021-08-17 10:49:20|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.45|4457.85|23
1629197370000|2021-08-17 10:49:30|||||||||36
1629197380000|2021-08-17 10:49:40|4458.7|4458.1|4458.58|4457.98|4458.83|4458.23|4458.58|4457.98|66
1629197400000|2021-08-17 10:50:00|4458.7|4458.1|4458.58|4457.98|4458.83|4458.23|4458.58|4457.98|30
1629197410000|2021-08-17 10:50:10|||||||||2
1629197420000|2021-08-17 10:50:20|||||||||4
1629197430000|2021-08-17 10:50:30|4458.7|4458.1|4458.58|4457.98|4458.83|4458.23|4458.58|4457.98|33
1629197440000|2021-08-17 10:50:40|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|38
1629197450000|2021-08-17 10:50:50|4458.45|4457.85|4458.33|4457.73|4458.45|4457.85|4458.33|4457.73|72
1629197460000|2021-08-17 10:51:00|4458.45|4457.85|4458.83|4458.23|4458.83|4458.23|4458.33|4457.73|14
1629197470000|2021-08-17 10:51:10|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|36
1629197480000|2021-08-17 10:51:20|||||||||1
1629197490000|2021-08-17 10:51:30|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.7|4458.1|24
1629197500000|2021-08-17 10:51:40|4458.7|4458.1|4458.58|4457.98|4458.7|4458.1|4458.58|4457.98|5
1629197510000|2021-08-17 10:51:50|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|24
1629197520000|2021-08-17 10:52:00|4458.7|4458.1|4458.83|4458.23|4459.08|4458.48|4458.58|4457.98|19
1629197530000|2021-08-17 10:52:10|4458.95|4458.35|4459.08|4458.48|4459.08|4458.48|4458.95|4458.35|8
1629197540000|2021-08-17 10:52:20|4458.95|4458.35|4458.83|4458.23|4458.95|4458.35|4458.83|4458.23|11
1629197550000|2021-08-17 10:52:30|4458.95|4458.35|4459.08|4458.48|4459.08|4458.48|4458.83|4458.23|33
1629197560000|2021-08-17 10:52:40|4458.95|4458.35|4459.08|4458.48|4459.08|4458.48|4458.95|4458.35|7
1629197580000|2021-08-17 10:53:00|4459.33|4458.73|4459.08|4458.48|4459.33|4458.73|4459.08|4458.48|14
1629197600000|2021-08-17 10:53:20|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.2|4458.6|25
1629197610000|2021-08-17 10:53:30|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4458.83|4458.23|30
1629197630000|2021-08-17 10:53:50|||||||||1
1629197640000|2021-08-17 10:54:00|4459.33|4458.73|4459.2|4458.6|4459.33|4458.73|4459.08|4458.48|14
1629197650000|2021-08-17 10:54:10|4459.33|4458.73|4459.08|4458.48|4459.33|4458.73|4459.08|4458.48|4
1629197660000|2021-08-17 10:54:20|||||||||7
1629197670000|2021-08-17 10:54:30|4459.2|4458.6|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|11
1629197680000|2021-08-17 10:54:40|4459.2|4458.6|4459.08|4458.48|4459.2|4458.6|4458.83|4458.23|113
1629197690000|2021-08-17 10:54:50|||||||||5
1629197700000|2021-08-17 10:55:00|4459.2|4458.6|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|22
1629197710000|2021-08-17 10:55:10|4459.2|4458.6|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|15
1629197720000|2021-08-17 10:55:20|4459.2|4458.6|4459.33|4458.73|4459.33|4458.73|4459.2|4458.6|10
1629197730000|2021-08-17 10:55:30|4459.2|4458.6|4459.08|4458.48|4459.2|4458.6|4459.08|4458.48|0
1629197740000|2021-08-17 10:55:40|||||||||4
1629197750000|2021-08-17 10:55:50|4458.95|4458.35|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|43
1629197760000|2021-08-17 10:56:00|4458.95|4458.35|4459.08|4458.48|4459.08|4458.48|4458.83|4458.23|42
1629197770000|2021-08-17 10:56:10|||||||||39
1629197780000|2021-08-17 10:56:20|4459.2|4458.6|4459.58|4458.98|4459.58|4458.98|4459.2|4458.6|48
1629197790000|2021-08-17 10:56:30|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.7|4459.1|64
1629197800000|2021-08-17 10:56:40|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|21
1629197810000|2021-08-17 10:56:50|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|10
1629197820000|2021-08-17 10:57:00|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|24
1629197830000|2021-08-17 10:57:10|||||||||16
1629197840000|2021-08-17 10:57:20|||||||||1
1629197850000|2021-08-17 10:57:30|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|86
1629197860000|2021-08-17 10:57:40|4459.45|4458.85|4459.08|4458.48|4459.45|4458.85|4459.08|4458.48|48
1629197870000|2021-08-17 10:57:50|4459.33|4458.73|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|96
1629197880000|2021-08-17 10:58:00|4459.33|4458.73|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|47
1629197890000|2021-08-17 10:58:10|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.45|4458.85|9
1629197900000|2021-08-17 10:58:20|4459.33|4458.73|4459.08|4458.48|4459.33|4458.73|4459.08|4458.48|18
1629197910000|2021-08-17 10:58:30|4459.2|4458.6|4459.2|4458.6|4459.33|4458.73|4459.2|4458.6|22
1629197920000|2021-08-17 10:58:40|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4458.83|4458.23|32
1629197930000|2021-08-17 10:58:50|||||||||8
1629197940000|2021-08-17 10:59:00|4459.2|4458.6|4459.58|4458.98|4459.58|4458.98|4459.08|4458.48|104
1629197950000|2021-08-17 10:59:10|4459.83|4459.23|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|54
1629197960000|2021-08-17 10:59:20|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.58|4458.98|50
1629197970000|2021-08-17 10:59:30|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|6
1629197980000|2021-08-17 10:59:40|4459.58|4458.98|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|41
1629197990000|2021-08-17 10:59:50|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.45|4458.85|18
1629198000000|2021-08-17 11:00:00|4459.83|4459.23|4460.08|4459.48|4460.58|4459.98|4459.83|4459.23|274
1629198010000|2021-08-17 11:00:10|4460.33|4459.73|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|36
1629198020000|2021-08-17 11:00:20|||||||||4
1629198030000|2021-08-17 11:00:30|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|20
1629198040000|2021-08-17 11:00:40|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|43
1629198050000|2021-08-17 11:00:50|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|61
1629198060000|2021-08-17 11:01:00|4459.83|4459.23|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|80
1629198070000|2021-08-17 11:01:10|4459.83|4459.23|4459.83|4459.23|4459.95|4459.35|4459.83|4459.23|26
1629198080000|2021-08-17 11:01:20|4459.58|4458.98|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|38
1629198090000|2021-08-17 11:01:30|||||||||4
1629198110000|2021-08-17 11:01:50|||||||||12
1629198120000|2021-08-17 11:02:00|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|37
1629198130000|2021-08-17 11:02:10|4460.33|4459.73|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|13
1629198140000|2021-08-17 11:02:20|4460.2|4459.6|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|67
1629198150000|2021-08-17 11:02:30|4460.2|4459.6|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|7
1629198160000|2021-08-17 11:02:40|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|16
1629198170000|2021-08-17 11:02:50|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|75
1629198180000|2021-08-17 11:03:00|4459.95|4459.35|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|53
1629198190000|2021-08-17 11:03:10|||||||||4
1629198200000|2021-08-17 11:03:20|||||||||1
1629198210000|2021-08-17 11:03:30|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4459.95|4459.35|61
1629198220000|2021-08-17 11:03:40|4459.83|4459.23|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|38
1629198230000|2021-08-17 11:03:50|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|33
1629198240000|2021-08-17 11:04:00|||||||||16
1629198250000|2021-08-17 11:04:10|||||||||2
1629198260000|2021-08-17 11:04:20|||||||||12
1629198270000|2021-08-17 11:04:30|||||||||6
1629198280000|2021-08-17 11:04:40|4459.58|4458.98|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|59
1629198290000|2021-08-17 11:04:50|||||||||28
1629198300000|2021-08-17 11:05:00|||||||||2
1629198330000|2021-08-17 11:05:30|||||||||10
1629198340000|2021-08-17 11:05:40|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|144
1629198350000|2021-08-17 11:05:50|4459.45|4458.85|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|63
1629198360000|2021-08-17 11:06:00|4459.45|4458.85|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|21
1629198370000|2021-08-17 11:06:10|4459.45|4458.85|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|17
1629198380000|2021-08-17 11:06:20|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|52
1629198390000|2021-08-17 11:06:30|4459.2|4458.6|4459.08|4458.48|4459.33|4458.73|4459.08|4458.48|32
1629198400000|2021-08-17 11:06:40|4459.2|4458.6|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|10
1629198410000|2021-08-17 11:06:50|||||||||57
1629198420000|2021-08-17 11:07:00|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|69
1629198430000|2021-08-17 11:07:10|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|13
1629198440000|2021-08-17 11:07:20|4459.58|4458.98|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|20
1629198450000|2021-08-17 11:07:30|4459.58|4458.98|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|16
1629198460000|2021-08-17 11:07:40|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|38
1629198470000|2021-08-17 11:07:50|||||||||1
1629198500000|2021-08-17 11:08:20|4459.33|4458.73|4459.08|4458.48|4459.33|4458.73|4459.08|4458.48|43
1629198510000|2021-08-17 11:08:30|||||||||4
1629198520000|2021-08-17 11:08:40|4458.83|4458.23|4459.08|4458.48|4459.08|4458.48|4458.83|4458.23|97
1629198530000|2021-08-17 11:08:50|4458.83|4458.23|4458.33|4457.73|4458.83|4458.23|4458.33|4457.73|130
1629198540000|2021-08-17 11:09:00|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.45|4457.85|3
1629198550000|2021-08-17 11:09:10|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.45|4457.85|26
1629198560000|2021-08-17 11:09:20|4458.33|4457.73|4458.08|4457.48|4458.58|4457.98|4458.08|4457.48|122
1629198570000|2021-08-17 11:09:30|4458.2|4457.6|4458.45|4457.85|4458.45|4457.85|4458.2|4457.6|140
1629198580000|2021-08-17 11:09:40|4458.58|4457.98|4458.58|4457.98|4458.83|4458.23|4458.58|4457.98|44
1629198590000|2021-08-17 11:09:50|||||||||14
1629198600000|2021-08-17 11:10:00|4458.83|4458.23|4458.95|4458.35|4458.95|4458.35|4458.7|4458.1|57
1629198610000|2021-08-17 11:10:10|4459.08|4458.48|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|8
1629198620000|2021-08-17 11:10:20|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|94
1629198630000|2021-08-17 11:10:30|4458.7|4458.1|4458.83|4458.23|4458.83|4458.23|4458.7|4458.1|15
1629198640000|2021-08-17 11:10:40|||||||||1
1629198650000|2021-08-17 11:10:50|4458.7|4458.1|4458.58|4457.98|4458.7|4458.1|4458.58|4457.98|16
1629198660000|2021-08-17 11:11:00|||||||||49
1629198670000|2021-08-17 11:11:10|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|4458.58|4457.98|14
1629198680000|2021-08-17 11:11:20|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|0
1629198690000|2021-08-17 11:11:30|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|50
1629198700000|2021-08-17 11:11:40|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.45|4457.85|15
1629198710000|2021-08-17 11:11:50|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.45|4457.85|76
1629198720000|2021-08-17 11:12:00|4458.45|4457.85|4458.45|4457.85|4458.58|4457.98|4458.33|4457.73|25
1629198730000|2021-08-17 11:12:10|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|37
1629198750000|2021-08-17 11:12:30|4458.33|4457.73|4458.33|4457.73|4458.45|4457.85|4458.33|4457.73|36
1629198760000|2021-08-17 11:12:40|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.45|4457.85|17
1629198770000|2021-08-17 11:12:50|||||||||2
1629198790000|2021-08-17 11:13:10|4458.45|4457.85|4458.33|4457.73|4458.45|4457.85|4458.33|4457.73|72
1629198800000|2021-08-17 11:13:20|||||||||15
1629198810000|2021-08-17 11:13:30|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.45|4457.85|38
1629198820000|2021-08-17 11:13:40|||||||||9
1629198840000|2021-08-17 11:14:00|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|92
1629198850000|2021-08-17 11:14:10|4458.95|4458.35|4458.58|4457.98|4459.08|4458.48|4458.58|4457.98|72
1629198860000|2021-08-17 11:14:20|4458.45|4457.85|4458.33|4457.73|4458.58|4457.98|4458.33|4457.73|119
1629198870000|2021-08-17 11:14:30|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|19
1629198880000|2021-08-17 11:14:40|||||||||59
1629198890000|2021-08-17 11:14:50|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|6
1629198900000|2021-08-17 11:15:00|4458.7|4458.1|4458.58|4457.98|4458.83|4458.23|4458.33|4457.73|62
1629198910000|2021-08-17 11:15:10|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|4458.08|4457.48|109
1629198920000|2021-08-17 11:15:20|4458.58|4457.98|4458.83|4458.23|4458.83|4458.23|4458.58|4457.98|113
1629198930000|2021-08-17 11:15:30|4458.7|4458.1|4457.83|4457.23|4458.83|4458.23|4457.83|4457.23|225
1629198940000|2021-08-17 11:15:40|4457.58|4456.98|4458.08|4457.48|4458.08|4457.48|4457.58|4456.98|212
1629198950000|2021-08-17 11:15:50|4457.83|4457.23|4458.58|4457.98|4458.58|4457.98|4457.83|4457.23|366
1629198960000|2021-08-17 11:16:00|4458.08|4457.48|4458.33|4457.73|4458.33|4457.73|4458.08|4457.48|186
1629198970000|2021-08-17 11:16:10|4458.58|4457.98|4458.33|4457.73|4458.58|4457.98|4458.08|4457.48|236
1629198980000|2021-08-17 11:16:20|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.45|4457.85|6
1629198990000|2021-08-17 11:16:30|4458.7|4458.1|4458.83|4458.23|4458.83|4458.23|4458.58|4457.98|75
1629199000000|2021-08-17 11:16:40|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|102
1629199010000|2021-08-17 11:16:50|||||||||4
1629199020000|2021-08-17 11:17:00|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.45|4457.85|125
1629199030000|2021-08-17 11:17:10|||||||||99
1629199040000|2021-08-17 11:17:20|||||||||5
1629199050000|2021-08-17 11:17:30|4458.33|4457.73|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|112
1629199060000|2021-08-17 11:17:40|||||||||128
1629199070000|2021-08-17 11:17:50|4458.33|4457.73|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|172
1629199080000|2021-08-17 11:18:00|4458.45|4457.85|4457.83|4457.23|4458.45|4457.85|4457.83|4457.23|210
1629199090000|2021-08-17 11:18:10|4457.7|4457.1|4457.08|4456.48|4457.83|4457.23|4457.08|4456.48|280
1629199100000|2021-08-17 11:18:20|4456.83|4456.23|4456.08|4455.48|4456.83|4456.23|4456.08|4455.48|442
1629199110000|2021-08-17 11:18:30|4455.83|4455.23|4455.33|4454.73|4456.08|4455.48|4455.08|4454.48|1013
1629199120000|2021-08-17 11:18:40|4455.08|4454.48|4454.83|4454.23|4455.08|4454.48|4454.83|4454.23|162
1629199130000|2021-08-17 11:18:50|4454.58|4453.98|4455.08|4454.48|4456.08|4455.48|4454.58|4453.98|983
1629199140000|2021-08-17 11:19:00|4455.33|4454.73|4456.33|4455.73|4456.33|4455.73|4455.33|4454.73|438
1629199150000|2021-08-17 11:19:10|4456.08|4455.48|4456.83|4456.23|4457.08|4456.48|4456.08|4455.48|223
1629199160000|2021-08-17 11:19:20|4457.08|4456.48|4456.08|4455.48|4457.08|4456.48|4456.08|4455.48|428
1629199170000|2021-08-17 11:19:30|||||||||54
1629199180000|2021-08-17 11:19:40|4455.95|4455.35|4456.33|4455.73|4456.33|4455.73|4455.58|4454.98|455
1629199190000|2021-08-17 11:19:50|4456.83|4456.23|4456.83|4456.23|4456.83|4456.23|4456.83|4456.23|159
1629199200000|2021-08-17 11:20:00|4457.33|4456.73|4457.33|4456.73|4457.33|4456.73|4457.33|4456.73|188
1629199210000|2021-08-17 11:20:10|||||||||28
1629199220000|2021-08-17 11:20:20|4456.83|4456.23|4457.08|4456.48|4457.08|4456.48|4456.83|4456.23|113
1629199230000|2021-08-17 11:20:30|4456.83|4456.23|4457.08|4456.48|4457.08|4456.48|4456.83|4456.23|57
1629199240000|2021-08-17 11:20:40|4457.33|4456.73|4456.33|4455.73|4457.33|4456.73|4456.33|4455.73|286
1629199250000|2021-08-17 11:20:50|4456.58|4455.98|4456.83|4456.23|4456.83|4456.23|4456.33|4455.73|143
1629199260000|2021-08-17 11:21:00|4457.08|4456.48|4456.83|4456.23|4457.08|4456.48|4456.58|4455.98|141
1629199270000|2021-08-17 11:21:10|4456.58|4455.98|4456.58|4455.98|4456.58|4455.98|4456.58|4455.98|40
1629199280000|2021-08-17 11:21:20|4456.83|4456.23|4456.83|4456.23|4456.83|4456.23|4456.83|4456.23|18
1629199290000|2021-08-17 11:21:30|4457.08|4456.48|4457.08|4456.48|4457.08|4456.48|4456.83|4456.23|189
1629199310000|2021-08-17 11:21:50|4457.2|4456.6|4456.58|4455.98|4457.33|4456.73|4456.58|4455.98|274
1629199320000|2021-08-17 11:22:00|4456.33|4455.73|4456.83|4456.23|4456.83|4456.23|4456.33|4455.73|163
1629199330000|2021-08-17 11:22:10|4456.58|4455.98|4456.83|4456.23|4456.83|4456.23|4456.58|4455.98|47
1629199340000|2021-08-17 11:22:20|4456.58|4455.98|4456.58|4455.98|4456.58|4455.98|4456.33|4455.73|145
1629199350000|2021-08-17 11:22:30|4456.83|4456.23|4456.83|4456.23|4456.83|4456.23|4456.58|4455.98|81
1629199360000|2021-08-17 11:22:40|4456.7|4456.1|4456.83|4456.23|4456.83|4456.23|4456.58|4455.98|77
1629199370000|2021-08-17 11:22:50|||||||||6
1629199380000|2021-08-17 11:23:00|4456.7|4456.1|4456.83|4456.23|4456.83|4456.23|4456.58|4455.98|89
1629199390000|2021-08-17 11:23:10|4456.58|4455.98|4456.83|4456.23|4456.83|4456.23|4456.58|4455.98|337
1629199400000|2021-08-17 11:23:20|4456.58|4455.98|4456.58|4455.98|4456.58|4455.98|4456.58|4455.98|31
1629199410000|2021-08-17 11:23:30|4456.33|4455.73|4456.58|4455.98|4456.58|4455.98|4456.33|4455.73|83
1629199420000|2021-08-17 11:23:40|||||||||7
1629199430000|2021-08-17 11:23:50|4456.45|4455.85|4456.33|4455.73|4456.45|4455.85|4456.33|4455.73|27
1629199440000|2021-08-17 11:24:00|4456.45|4455.85|4456.58|4455.98|4456.83|4456.23|4456.08|4455.48|307
1629199450000|2021-08-17 11:24:10|||||||||6
1629199460000|2021-08-17 11:24:20|||||||||37
1629199470000|2021-08-17 11:24:30|4456.33|4455.73|4456.58|4455.98|4456.58|4455.98|4456.33|4455.73|80
1629199480000|2021-08-17 11:24:40|4456.33|4455.73|4456.33|4455.73|4456.33|4455.73|4456.33|4455.73|302
1629199490000|2021-08-17 11:24:50|||||||||9
1629199500000|2021-08-17 11:25:00|4456.58|4455.98|4456.33|4455.73|4456.58|4455.98|4456.33|4455.73|72
1629199510000|2021-08-17 11:25:10|4456.45|4455.85|4456.33|4455.73|4456.58|4455.98|4456.33|4455.73|29
1629199520000|2021-08-17 11:25:20|4456.58|4455.98|4456.58|4455.98|4456.58|4455.98|4456.58|4455.98|12
1629199530000|2021-08-17 11:25:30|4456.33|4455.73|4456.33|4455.73|4456.33|4455.73|4456.33|4455.73|38
1629199540000|2021-08-17 11:25:40|||||||||1
1629199550000|2021-08-17 11:25:50|||||||||1
1629199560000|2021-08-17 11:26:00|4456.58|4455.98|4456.33|4455.73|4456.58|4455.98|4456.33|4455.73|141
1629199570000|2021-08-17 11:26:10|||||||||3
1629199580000|2021-08-17 11:26:20|4456.2|4455.6|4456.08|4455.48|4456.2|4455.6|4456.08|4455.48|22
1629199590000|2021-08-17 11:26:30|||||||||6
1629199600000|2021-08-17 11:26:40|4456.2|4455.6|4456.08|4455.48|4456.33|4455.73|4455.83|4455.23|87
1629199610000|2021-08-17 11:26:50|4455.83|4455.23|4455.58|4454.98|4455.83|4455.23|4455.58|4454.98|45
1629199620000|2021-08-17 11:27:00|4455.45|4454.85|4456.08|4455.48|4456.08|4455.48|4455.45|4454.85|129
1629199630000|2021-08-17 11:27:10|4455.83|4455.23|4455.58|4454.98|4455.83|4455.23|4455.33|4454.73|166
1629199640000|2021-08-17 11:27:20|4455.83|4455.23|4455.83|4455.23|4455.83|4455.23|4455.7|4455.1|47
1629199650000|2021-08-17 11:27:30|4455.7|4455.1|4455.58|4454.98|4455.7|4455.1|4455.58|4454.98|20
1629199660000|2021-08-17 11:27:40|4455.7|4455.1|4455.83|4455.23|4455.83|4455.23|4455.58|4454.98|38
1629199670000|2021-08-17 11:27:50|4455.58|4454.98|4455.83|4455.23|4456.08|4455.48|4455.58|4454.98|128
1629199680000|2021-08-17 11:28:00|||||||||81
1629199690000|2021-08-17 11:28:10|4455.95|4455.35|4455.83|4455.23|4455.95|4455.35|4455.83|4455.23|23
1629199700000|2021-08-17 11:28:20|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|6
1629199710000|2021-08-17 11:28:30|4456.08|4455.48|4456.08|4455.48|4456.33|4455.73|4456.08|4455.48|175
1629199720000|2021-08-17 11:28:40|4455.83|4455.23|4456.08|4455.48|4456.08|4455.48|4455.83|4455.23|47
1629199730000|2021-08-17 11:28:50|4456.33|4455.73|4456.33|4455.73|4456.33|4455.73|4456.33|4455.73|193
1629199740000|2021-08-17 11:29:00|4456.45|4455.85|4456.83|4456.23|4456.83|4456.23|4456.33|4455.73|83
1629199750000|2021-08-17 11:29:10|4456.58|4455.98|4456.08|4455.48|4456.58|4455.98|4456.08|4455.48|108
1629199760000|2021-08-17 11:29:20|4456.2|4455.6|4456.33|4455.73|4456.33|4455.73|4456.2|4455.6|59
1629199770000|2021-08-17 11:29:30|4456.58|4455.98|4456.33|4455.73|4456.58|4455.98|4456.33|4455.73|72
1629199780000|2021-08-17 11:29:40|4456.58|4455.98|4456.58|4455.98|4456.58|4455.98|4456.33|4455.73|76
1629199790000|2021-08-17 11:29:50|4456.7|4456.1|4456.83|4456.23|4456.83|4456.23|4456.58|4455.98|87
1629199800000|2021-08-17 11:30:00|4457.08|4456.48|4456.08|4455.48|4457.08|4456.48|4456.08|4455.48|183
1629199810000|2021-08-17 11:30:10|||||||||38
1629199820000|2021-08-17 11:30:20|4456.33|4455.73|4456.2|4455.6|4456.33|4455.73|4456.08|4455.48|127
1629199830000|2021-08-17 11:30:30|4456.33|4455.73|4456.33|4455.73|4456.33|4455.73|4456.2|4455.6|28
1629199840000|2021-08-17 11:30:40|4456.2|4455.6|4456.33|4455.73|4456.33|4455.73|4456.2|4455.6|8
1629199850000|2021-08-17 11:30:50|4456.08|4455.48|4456.33|4455.73|4456.33|4455.73|4456.08|4455.48|78
1629199860000|2021-08-17 11:31:00|4456.2|4455.6|4456.33|4455.73|4456.33|4455.73|4456.08|4455.48|48
1629199880000|2021-08-17 11:31:20|4456.08|4455.48|4456.08|4455.48|4456.08|4455.48|4456.08|4455.48|28
1629199890000|2021-08-17 11:31:30|4455.83|4455.23|4456.08|4455.48|4456.33|4455.73|4455.83|4455.23|109
1629199900000|2021-08-17 11:31:40|4456.33|4455.73|4456.08|4455.48|4456.33|4455.73|4456.08|4455.48|13
1629199910000|2021-08-17 11:31:50|4455.95|4455.35|4456.08|4455.48|4456.08|4455.48|4455.83|4455.23|38
1629199920000|2021-08-17 11:32:00|4455.95|4455.35|4455.58|4454.98|4455.95|4455.35|4455.58|4454.98|71
1629199930000|2021-08-17 11:32:10|4455.83|4455.23|4456.08|4455.48|4456.08|4455.48|4455.83|4455.23|39
1629199940000|2021-08-17 11:32:20|||||||||28
1629199950000|2021-08-17 11:32:30|||||||||4
1629199960000|2021-08-17 11:32:40|4456.33|4455.73|4456.33|4455.73|4456.33|4455.73|4456.08|4455.48|64
1629199970000|2021-08-17 11:32:50|4456.58|4455.98|4457.08|4456.48|4457.08|4456.48|4456.58|4455.98|87
1629199980000|2021-08-17 11:33:00|4456.83|4456.23|4456.83|4456.23|4457.08|4456.48|4456.83|4456.23|77
1629199990000|2021-08-17 11:33:10|4457.33|4456.73|4457.33|4456.73|4457.33|4456.73|4457.33|4456.73|145
1629200000000|2021-08-17 11:33:20|4457.08|4456.48|4457.33|4456.73|4457.33|4456.73|4457.08|4456.48|74
1629200010000|2021-08-17 11:33:30|||||||||2
1629200020000|2021-08-17 11:33:40|4457.58|4456.98|4457.58|4456.98|4457.83|4457.23|4457.58|4456.98|251
1629200030000|2021-08-17 11:33:50|4457.83|4457.23|4457.58|4456.98|4457.83|4457.23|4457.58|4456.98|145
1629200040000|2021-08-17 11:34:00|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|56
1629200050000|2021-08-17 11:34:10|4457.7|4457.1|4457.58|4456.98|4457.83|4457.23|4457.58|4456.98|81
1629200060000|2021-08-17 11:34:20|||||||||40
1629200070000|2021-08-17 11:34:30|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|43
1629200080000|2021-08-17 11:34:40|4458.08|4457.48|4458.33|4457.73|4458.33|4457.73|4458.08|4457.48|47
1629200090000|2021-08-17 11:34:50|||||||||84
1629200100000|2021-08-17 11:35:00|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|62
1629200110000|2021-08-17 11:35:10|4458.83|4458.23|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|317
1629200120000|2021-08-17 11:35:20|4459.08|4458.48|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|203
1629200130000|2021-08-17 11:35:30|||||||||29
1629200140000|2021-08-17 11:35:40|4458.95|4458.35|4459.08|4458.48|4459.08|4458.48|4458.95|4458.35|115
1629200150000|2021-08-17 11:35:50|||||||||22
1629200160000|2021-08-17 11:36:00|||||||||10
1629200170000|2021-08-17 11:36:10|4459.2|4458.6|4459.33|4458.73|4459.33|4458.73|4459.2|4458.6|54
1629200180000|2021-08-17 11:36:20|4459.2|4458.6|4459.33|4458.73|4459.33|4458.73|4459.2|4458.6|122
1629200190000|2021-08-17 11:36:30|4459.08|4458.48|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|169
1629200200000|2021-08-17 11:36:40|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|45
1629200210000|2021-08-17 11:36:50|4458.95|4458.35|4459.33|4458.73|4459.33|4458.73|4458.95|4458.35|93
1629200220000|2021-08-17 11:37:00|4459.2|4458.6|4459.58|4458.98|4459.58|4458.98|4459.08|4458.48|135
1629200230000|2021-08-17 11:37:10|||||||||64
1629200240000|2021-08-17 11:37:20|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|153
1629200250000|2021-08-17 11:37:30|4459.58|4458.98|4459.58|4458.98|4459.7|4459.1|4459.58|4458.98|173
1629200260000|2021-08-17 11:37:40|||||||||39
1629200270000|2021-08-17 11:37:50|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|113
1629200280000|2021-08-17 11:38:00|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|85
1629200290000|2021-08-17 11:38:10|4459.33|4458.73|4459.83|4459.23|4459.83|4459.23|4459.33|4458.73|93
1629200300000|2021-08-17 11:38:20|4459.58|4458.98|4460.08|4459.48|4460.08|4459.48|4459.58|4458.98|249
1629200310000|2021-08-17 11:38:30|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.33|4458.73|238
1629200320000|2021-08-17 11:38:40|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|25
1629200330000|2021-08-17 11:38:50|4459.08|4458.48|4459.58|4458.98|4459.58|4458.98|4459.08|4458.48|78
1629200340000|2021-08-17 11:39:00|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.7|4459.1|56
1629200350000|2021-08-17 11:39:10|4459.58|4458.98|4459.45|4458.85|4459.58|4458.98|4459.33|4458.73|151
1629200360000|2021-08-17 11:39:20|4459.33|4458.73|4459.33|4458.73|4459.45|4458.85|4459.33|4458.73|62
1629200370000|2021-08-17 11:39:30|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4458.83|4458.23|347
1629200380000|2021-08-17 11:39:40|4459.33|4458.73|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|115
1629200390000|2021-08-17 11:39:50|||||||||54
1629200400000|2021-08-17 11:40:00|4459.45|4458.85|4459.33|4458.73|4459.45|4458.85|4459.33|4458.73|51
1629200410000|2021-08-17 11:40:10|4459.58|4458.98|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|34
1629200420000|2021-08-17 11:40:20|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|18
1629200430000|2021-08-17 11:40:30|4459.2|4458.6|4459.33|4458.73|4459.33|4458.73|4459.2|4458.6|41
1629200440000|2021-08-17 11:40:40|||||||||61
1629200450000|2021-08-17 11:40:50|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|57
1629200460000|2021-08-17 11:41:00|4459.33|4458.73|4459.2|4458.6|4459.33|4458.73|4459.2|4458.6|45
1629200470000|2021-08-17 11:41:10|4459.08|4458.48|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|20
1629200480000|2021-08-17 11:41:20|||||||||5
1629200490000|2021-08-17 11:41:30|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|20
1629200500000|2021-08-17 11:41:40|4458.83|4458.23|4458.83|4458.23|4458.95|4458.35|4458.83|4458.23|29
1629200510000|2021-08-17 11:41:50|||||||||2
1629200520000|2021-08-17 11:42:00|4458.58|4457.98|4458.83|4458.23|4458.83|4458.23|4458.58|4457.98|16
1629200530000|2021-08-17 11:42:10|4458.58|4457.98|4458.83|4458.23|4458.83|4458.23|4458.58|4457.98|40
1629200550000|2021-08-17 11:42:30|||||||||17
1629200560000|2021-08-17 11:42:40|4458.7|4458.1|4458.33|4457.73|4458.7|4458.1|4458.33|4457.73|99
1629200570000|2021-08-17 11:42:50|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|44
1629200580000|2021-08-17 11:43:00|4458.7|4458.1|4458.58|4457.98|4458.7|4458.1|4458.58|4457.98|47
1629200590000|2021-08-17 11:43:10|||||||||2
1629200600000|2021-08-17 11:43:20|4458.45|4457.85|4458.33|4457.73|4458.58|4457.98|4458.33|4457.73|88
1629200610000|2021-08-17 11:43:30|4458.08|4457.48|4458.33|4457.73|4458.33|4457.73|4458.08|4457.48|51
1629200620000|2021-08-17 11:43:40|4458.08|4457.48|4458.33|4457.73|4458.33|4457.73|4458.08|4457.48|18
1629200630000|2021-08-17 11:43:50|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|121
1629200640000|2021-08-17 11:44:00|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|15
1629200650000|2021-08-17 11:44:10|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|4459.08|4458.48|9
1629200660000|2021-08-17 11:44:20|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.2|4458.6|42
1629200670000|2021-08-17 11:44:30|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.45|4458.85|51
1629200680000|2021-08-17 11:44:40|4459.45|4458.85|4459.33|4458.73|4459.45|4458.85|4459.33|4458.73|70
1629200690000|2021-08-17 11:44:50|4459.2|4458.6|4458.83|4458.23|4459.33|4458.73|4458.83|4458.23|47
1629200700000|2021-08-17 11:45:00|4459.08|4458.48|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|20
1629200710000|2021-08-17 11:45:10|4458.95|4458.35|4458.83|4458.23|4458.95|4458.35|4458.83|4458.23|61
1629200720000|2021-08-17 11:45:20|4458.95|4458.35|4459.08|4458.48|4459.08|4458.48|4458.95|4458.35|19
1629200730000|2021-08-17 11:45:30|4458.95|4458.35|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|28
1629200740000|2021-08-17 11:45:40|4458.58|4457.98|4458.58|4457.98|4458.7|4458.1|4458.58|4457.98|33
1629200750000|2021-08-17 11:45:50|4458.7|4458.1|4458.58|4457.98|4458.83|4458.23|4458.58|4457.98|32
1629200760000|2021-08-17 11:46:00|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|39
1629200770000|2021-08-17 11:46:10|4458.58|4457.98|4458.83|4458.23|4458.83|4458.23|4458.58|4457.98|98
1629200780000|2021-08-17 11:46:20|4458.58|4457.98|4458.83|4458.23|4458.83|4458.23|4458.58|4457.98|63
1629200790000|2021-08-17 11:46:30|4458.95|4458.35|4458.95|4458.35|4459.08|4458.48|4458.95|4458.35|30
1629200800000|2021-08-17 11:46:40|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|15
1629200810000|2021-08-17 11:46:50|4459.08|4458.48|4458.95|4458.35|4459.08|4458.48|4458.95|4458.35|51
1629200820000|2021-08-17 11:47:00|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.58|4457.98|28
1629200830000|2021-08-17 11:47:10|||||||||2
1629200840000|2021-08-17 11:47:20|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|55
1629200850000|2021-08-17 11:47:30|4459.08|4458.48|4458.83|4458.23|4459.08|4458.48|4458.83|4458.23|16
1629200860000|2021-08-17 11:47:40|4458.58|4457.98|4458.83|4458.23|4458.83|4458.23|4458.58|4457.98|31
1629200870000|2021-08-17 11:47:50|4458.7|4458.1|4458.83|4458.23|4458.83|4458.23|4458.58|4457.98|28
1629200880000|2021-08-17 11:48:00|4458.7|4458.1|4458.58|4457.98|4458.7|4458.1|4458.33|4457.73|71
1629200890000|2021-08-17 11:48:10|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|28
1629200900000|2021-08-17 11:48:20|||||||||5
1629200910000|2021-08-17 11:48:30|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|34
1629200920000|2021-08-17 11:48:40|4459.08|4458.48|4459.58|4458.98|4459.58|4458.98|4459.08|4458.48|60
1629200930000|2021-08-17 11:48:50|4459.33|4458.73|4459.33|4458.73|4459.58|4458.98|4459.33|4458.73|36
1629200940000|2021-08-17 11:49:00|4459.58|4458.98|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|52
1629200950000|2021-08-17 11:49:10|4460.08|4459.48|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|85
1629200960000|2021-08-17 11:49:20|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.95|4459.35|100
1629200970000|2021-08-17 11:49:30|4459.83|4459.23|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|102
1629200980000|2021-08-17 11:49:40|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|118
1629200990000|2021-08-17 11:49:50|4460.08|4459.48|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|81
1629201000000|2021-08-17 11:50:00|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|142
1629201010000|2021-08-17 11:50:10|||||||||7
1629201020000|2021-08-17 11:50:20|||||||||15
1629201030000|2021-08-17 11:50:30|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|204
1629201040000|2021-08-17 11:50:40|||||||||1
1629201050000|2021-08-17 11:50:50|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.58|4458.98|45
1629201060000|2021-08-17 11:51:00|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.33|4458.73|88
1629201070000|2021-08-17 11:51:10|||||||||1
1629201080000|2021-08-17 11:51:20|||||||||53
1629201090000|2021-08-17 11:51:30|||||||||3
1629201100000|2021-08-17 11:51:40|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.45|4458.85|29
1629201110000|2021-08-17 11:51:50|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.45|4458.85|28
1629201120000|2021-08-17 11:52:00|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|40
1629201130000|2021-08-17 11:52:10|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|26
1629201140000|2021-08-17 11:52:20|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|25
1629201150000|2021-08-17 11:52:30|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.7|4459.1|12
1629201160000|2021-08-17 11:52:40|||||||||6
1629201170000|2021-08-17 11:52:50|4460.08|4459.48|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|132
1629201180000|2021-08-17 11:53:00|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|41
1629201190000|2021-08-17 11:53:10|4459.95|4459.35|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|12
1629201200000|2021-08-17 11:53:20|||||||||10
1629201210000|2021-08-17 11:53:30|4460.08|4459.48|4459.83|4459.23|4460.08|4459.48|4459.7|4459.1|50
1629201220000|2021-08-17 11:53:40|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|24
1629201230000|2021-08-17 11:53:50|||||||||2
1629201240000|2021-08-17 11:54:00|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|26
1629201250000|2021-08-17 11:54:10|||||||||20
1629201260000|2021-08-17 11:54:20|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|37
1629201270000|2021-08-17 11:54:30|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|90
1629201280000|2021-08-17 11:54:40|||||||||13
1629201290000|2021-08-17 11:54:50|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|56
1629201300000|2021-08-17 11:55:00|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|30
1629201310000|2021-08-17 11:55:10|||||||||3
1629201320000|2021-08-17 11:55:20|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|54
1629201340000|2021-08-17 11:55:40|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|67
1629201350000|2021-08-17 11:55:50|4459.7|4459.1|4459.58|4458.98|4459.7|4459.1|4459.58|4458.98|29
1629201360000|2021-08-17 11:56:00|||||||||9
1629201370000|2021-08-17 11:56:10|4459.45|4458.85|4459.33|4458.73|4459.45|4458.85|4459.33|4458.73|76
1629201380000|2021-08-17 11:56:20|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.45|4458.85|59
1629201390000|2021-08-17 11:56:30|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|58
1629201400000|2021-08-17 11:56:40|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.7|4459.1|22
1629201410000|2021-08-17 11:56:50|||||||||1
1629201420000|2021-08-17 11:57:00|4459.7|4459.1|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|41
1629201430000|2021-08-17 11:57:10|||||||||34
1629201440000|2021-08-17 11:57:20|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|24
1629201450000|2021-08-17 11:57:30|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|39
1629201460000|2021-08-17 11:57:40|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|5
1629201470000|2021-08-17 11:57:50|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.95|4459.35|20
1629201480000|2021-08-17 11:58:00|||||||||3
1629201490000|2021-08-17 11:58:10|4459.83|4459.23|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|78
1629201500000|2021-08-17 11:58:20|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|38
1629201510000|2021-08-17 11:58:30|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|26
1629201520000|2021-08-17 11:58:40|||||||||5
1629201530000|2021-08-17 11:58:50|4459.58|4458.98|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|38
1629201540000|2021-08-17 11:59:00|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|27
1629201550000|2021-08-17 11:59:10|||||||||133
1629201560000|2021-08-17 11:59:20|||||||||4
1629201570000|2021-08-17 11:59:30|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|22
1629201580000|2021-08-17 11:59:40|||||||||5
1629201590000|2021-08-17 11:59:50|||||||||3
1629201600000|2021-08-17 12:00:00|4459.58|4458.98|4459.83|4459.23|4459.83|4459.23|4459.33|4458.73|220
1629201610000|2021-08-17 12:00:10|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|128
1629201620000|2021-08-17 12:00:20|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|75
1629201630000|2021-08-17 12:00:30|||||||||12
1629201640000|2021-08-17 12:00:40|||||||||14
1629201650000|2021-08-17 12:00:50|4459.58|4458.98|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|111
1629201660000|2021-08-17 12:01:00|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|45
1629201670000|2021-08-17 12:01:10|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|66
1629201680000|2021-08-17 12:01:20|||||||||125
1629201690000|2021-08-17 12:01:30|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.45|4458.85|71
1629201700000|2021-08-17 12:01:40|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|29
1629201710000|2021-08-17 12:01:50|||||||||14
1629201720000|2021-08-17 12:02:00|||||||||7
1629201730000|2021-08-17 12:02:10|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|69
1629201740000|2021-08-17 12:02:20|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|135
1629201750000|2021-08-17 12:02:30|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|67
1629201760000|2021-08-17 12:02:40|||||||||13
1629201770000|2021-08-17 12:02:50|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|24
1629201780000|2021-08-17 12:03:00|||||||||9
1629201790000|2021-08-17 12:03:10|||||||||6
1629201800000|2021-08-17 12:03:20|4459.7|4459.1|4459.58|4458.98|4459.7|4459.1|4459.58|4458.98|106
1629201810000|2021-08-17 12:03:30|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.45|4458.85|40
1629201820000|2021-08-17 12:03:40|||||||||9
1629201830000|2021-08-17 12:03:50|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.45|4458.85|89
1629201840000|2021-08-17 12:04:00|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.45|4458.85|21
1629201850000|2021-08-17 12:04:10|4459.33|4458.73|4459.58|4458.98|4459.58|4458.98|4459.33|4458.73|68
1629201860000|2021-08-17 12:04:20|4459.45|4458.85|4459.33|4458.73|4459.58|4458.98|4459.08|4458.48|197
1629201870000|2021-08-17 12:04:30|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|60
1629201880000|2021-08-17 12:04:40|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.7|4459.1|32
1629201890000|2021-08-17 12:04:50|4459.7|4459.1|4459.58|4458.98|4459.7|4459.1|4459.58|4458.98|25
1629201900000|2021-08-17 12:05:00|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.7|4459.1|44
1629201910000|2021-08-17 12:05:10|4460.08|4459.48|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|113
1629201920000|2021-08-17 12:05:20|||||||||30
1629201930000|2021-08-17 12:05:30|4459.95|4459.35|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|9
1629201940000|2021-08-17 12:05:40|4459.7|4459.1|4459.58|4458.98|4459.7|4459.1|4459.58|4458.98|114
1629201950000|2021-08-17 12:05:50|||||||||24
1629201960000|2021-08-17 12:06:00|||||||||1
1629201970000|2021-08-17 12:06:10|||||||||15
1629201980000|2021-08-17 12:06:20|4459.7|4459.1|4459.58|4458.98|4459.7|4459.1|4459.58|4458.98|23
1629201990000|2021-08-17 12:06:30|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.7|4459.1|22
1629202000000|2021-08-17 12:06:40|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.95|4459.35|48
1629202010000|2021-08-17 12:06:50|||||||||8
1629202020000|2021-08-17 12:07:00|4459.95|4459.35|4460.08|4459.48|4460.08|4459.48|4459.95|4459.35|71
1629202030000|2021-08-17 12:07:10|||||||||59
1629202040000|2021-08-17 12:07:20|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|59
1629202050000|2021-08-17 12:07:30|4459.7|4459.1|4459.58|4458.98|4459.7|4459.1|4459.58|4458.98|23
1629202060000|2021-08-17 12:07:40|4459.7|4459.1|4459.58|4458.98|4459.7|4459.1|4459.58|4458.98|93
1629202080000|2021-08-17 12:08:00|||||||||16
1629202090000|2021-08-17 12:08:10|||||||||1
1629202100000|2021-08-17 12:08:20|||||||||146
1629202110000|2021-08-17 12:08:30|4459.7|4459.1|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|30
1629202120000|2021-08-17 12:08:40|||||||||3
1629202130000|2021-08-17 12:08:50|||||||||3
1629202140000|2021-08-17 12:09:00|||||||||5
1629202150000|2021-08-17 12:09:10|||||||||9
1629202160000|2021-08-17 12:09:20|||||||||7
1629202170000|2021-08-17 12:09:30|||||||||10
1629202180000|2021-08-17 12:09:40|||||||||40
1629202190000|2021-08-17 12:09:50|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|23
1629202200000|2021-08-17 12:10:00|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|186
1629202210000|2021-08-17 12:10:10|4459.95|4459.35|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|43
1629202220000|2021-08-17 12:10:20|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|26
1629202230000|2021-08-17 12:10:30|||||||||13
1629202240000|2021-08-17 12:10:40|4460.33|4459.73|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|228
1629202250000|2021-08-17 12:10:50|||||||||11
1629202260000|2021-08-17 12:11:00|4459.83|4459.23|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|84
1629202270000|2021-08-17 12:11:10|||||||||2
1629202280000|2021-08-17 12:11:20|||||||||53
1629202290000|2021-08-17 12:11:30|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|43
1629202300000|2021-08-17 12:11:40|||||||||5
1629202310000|2021-08-17 12:11:50|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|100
1629202320000|2021-08-17 12:12:00|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|30
1629202330000|2021-08-17 12:12:10|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4459.45|4458.85|79
1629202340000|2021-08-17 12:12:20|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|43
1629202350000|2021-08-17 12:12:30|||||||||35
1629202360000|2021-08-17 12:12:40|||||||||1
1629202370000|2021-08-17 12:12:50|||||||||83
1629202380000|2021-08-17 12:13:00|||||||||7
1629202390000|2021-08-17 12:13:10|4460.08|4459.48|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|92
1629202400000|2021-08-17 12:13:20|||||||||1
1629202410000|2021-08-17 12:13:30|||||||||79
1629202420000|2021-08-17 12:13:40|4459.7|4459.1|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|73
1629202430000|2021-08-17 12:13:50|||||||||141
1629202440000|2021-08-17 12:14:00|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|4459.33|4458.73|54
1629202450000|2021-08-17 12:14:10|||||||||64
1629202460000|2021-08-17 12:14:20|4459.58|4458.98|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|89
1629202470000|2021-08-17 12:14:30|||||||||6
1629202480000|2021-08-17 12:14:40|4460.08|4459.48|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|101
1629202490000|2021-08-17 12:14:50|4460.08|4459.48|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|43
1629202500000|2021-08-17 12:15:00|4459.7|4459.1|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|26
1629202510000|2021-08-17 12:15:10|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.7|4459.1|14
1629202520000|2021-08-17 12:15:20|4459.7|4459.1|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|23
1629202530000|2021-08-17 12:15:30|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|25
1629202540000|2021-08-17 12:15:40|4459.58|4458.98|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|35
1629202550000|2021-08-17 12:15:50|||||||||4
1629202560000|2021-08-17 12:16:00|4459.33|4458.73|4459.08|4458.48|4459.33|4458.73|4459.08|4458.48|38
1629202570000|2021-08-17 12:16:10|4459.2|4458.6|4459.08|4458.48|4459.33|4458.73|4459.08|4458.48|78
1629202580000|2021-08-17 12:16:20|||||||||124
1629202590000|2021-08-17 12:16:30|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|52
1629202600000|2021-08-17 12:16:40|||||||||11
1629202610000|2021-08-17 12:16:50|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|181
1629202620000|2021-08-17 12:17:00|4458.83|4458.23|4458.58|4457.98|4458.83|4458.23|4458.58|4457.98|81
1629202630000|2021-08-17 12:17:10|||||||||23
1629202640000|2021-08-17 12:17:20|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|50
1629202650000|2021-08-17 12:17:30|4459.08|4458.48|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|118
1629202660000|2021-08-17 12:17:40|4459.08|4458.48|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|106
1629202670000|2021-08-17 12:17:50|4459.58|4458.98|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|206
1629202680000|2021-08-17 12:18:00|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|122
1629202690000|2021-08-17 12:18:10|||||||||36
1629202700000|2021-08-17 12:18:20|4459.33|4458.73|4459.08|4458.48|4459.33|4458.73|4459.08|4458.48|57
1629202710000|2021-08-17 12:18:30|||||||||4
1629202720000|2021-08-17 12:18:40|4458.95|4458.35|4458.58|4457.98|4458.95|4458.35|4458.58|4457.98|78
1629202730000|2021-08-17 12:18:50|4458.45|4457.85|4458.33|4457.73|4458.58|4457.98|4458.33|4457.73|84
1629202740000|2021-08-17 12:19:00|4458.2|4457.6|4457.83|4457.23|4458.2|4457.6|4457.83|4457.23|121
1629202750000|2021-08-17 12:19:10|4458.08|4457.48|4458.08|4457.48|4458.08|4457.48|4458.08|4457.48|34
1629202760000|2021-08-17 12:19:20|||||||||60
1629202770000|2021-08-17 12:19:30|4458.2|4457.6|4458.08|4457.48|4458.2|4457.6|4458.08|4457.48|40
1629202780000|2021-08-17 12:19:40|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|82
1629202790000|2021-08-17 12:19:50|4457.7|4457.1|4457.83|4457.23|4457.83|4457.23|4457.7|4457.1|43
1629202800000|2021-08-17 12:20:00|4457.7|4457.1|4457.83|4457.23|4457.83|4457.23|4457.7|4457.1|70
1629202810000|2021-08-17 12:20:10|4457.7|4457.1|4457.83|4457.23|4457.83|4457.23|4457.7|4457.1|52
1629202820000|2021-08-17 12:20:20|4457.58|4456.98|4457.58|4456.98|4457.7|4457.1|4457.58|4456.98|95
1629202830000|2021-08-17 12:20:30|||||||||9
1629202840000|2021-08-17 12:20:40|4457.33|4456.73|4457.33|4456.73|4457.33|4456.73|4457.33|4456.73|81
1629202850000|2021-08-17 12:20:50|4457.08|4456.48|4456.83|4456.23|4457.08|4456.48|4456.83|4456.23|128
1629202860000|2021-08-17 12:21:00|4457.08|4456.48|4457.08|4456.48|4457.08|4456.48|4457.08|4456.48|81
1629202870000|2021-08-17 12:21:10|4456.83|4456.23|4456.83|4456.23|4457.08|4456.48|4456.83|4456.23|54
1629202880000|2021-08-17 12:21:20|4457.08|4456.48|4457.33|4456.73|4457.33|4456.73|4457.08|4456.48|94
1629202890000|2021-08-17 12:21:30|4457.45|4456.85|4457.33|4456.73|4457.45|4456.85|4457.33|4456.73|48
1629202900000|2021-08-17 12:21:40|||||||||54
1629202910000|2021-08-17 12:21:50|||||||||52
1629202920000|2021-08-17 12:22:00|4457.45|4456.85|4457.33|4456.73|4457.58|4456.98|4457.33|4456.73|51
1629202930000|2021-08-17 12:22:10|||||||||9
1629202940000|2021-08-17 12:22:20|||||||||42
1629202950000|2021-08-17 12:22:30|4457.08|4456.48|4457.08|4456.48|4457.2|4456.6|4457.08|4456.48|33
1629202960000|2021-08-17 12:22:40|4457.33|4456.73|4457.33|4456.73|4457.33|4456.73|4457.33|4456.73|13
1629202970000|2021-08-17 12:22:50|||||||||18
1629202980000|2021-08-17 12:23:00|4457.08|4456.48|4457.33|4456.73|4457.33|4456.73|4457.08|4456.48|42
1629202990000|2021-08-17 12:23:10|4457.2|4456.6|4457.08|4456.48|4457.33|4456.73|4457.08|4456.48|17
1629203000000|2021-08-17 12:23:20|||||||||26
1629203010000|2021-08-17 12:23:30|||||||||10
1629203020000|2021-08-17 12:23:40|4456.83|4456.23|4457.08|4456.48|4457.08|4456.48|4456.83|4456.23|95
1629203030000|2021-08-17 12:23:50|4456.83|4456.23|4457.08|4456.48|4457.08|4456.48|4456.83|4456.23|138
1629203040000|2021-08-17 12:24:00|4457.33|4456.73|4457.33|4456.73|4457.33|4456.73|4457.33|4456.73|129
1629203050000|2021-08-17 12:24:10|4457.08|4456.48|4457.33|4456.73|4457.33|4456.73|4457.08|4456.48|35
1629203060000|2021-08-17 12:24:20|||||||||16
1629203070000|2021-08-17 12:24:30|||||||||6
1629203080000|2021-08-17 12:24:40|||||||||76
1629203090000|2021-08-17 12:24:50|||||||||4
1629203100000|2021-08-17 12:25:00|||||||||15
1629203110000|2021-08-17 12:25:10|||||||||17
1629203120000|2021-08-17 12:25:20|4457.08|4456.48|4457.33|4456.73|4457.33|4456.73|4457.08|4456.48|129
1629203130000|2021-08-17 12:25:30|||||||||1
1629203140000|2021-08-17 12:25:40|||||||||7
1629203150000|2021-08-17 12:25:50|||||||||17
1629203160000|2021-08-17 12:26:00|||||||||7
1629203170000|2021-08-17 12:26:10|||||||||19
1629203180000|2021-08-17 12:26:20|||||||||4
1629203190000|2021-08-17 12:26:30|||||||||1
1629203200000|2021-08-17 12:26:40|4457.2|4456.6|4457.33|4456.73|4457.33|4456.73|4457.08|4456.48|82
1629203210000|2021-08-17 12:26:50|4457.08|4456.48|4456.83|4456.23|4457.08|4456.48|4456.83|4456.23|127
1629203220000|2021-08-17 12:27:00|4456.58|4455.98|4456.33|4455.73|4456.83|4456.23|4456.33|4455.73|302
1629203230000|2021-08-17 12:27:10|||||||||17
1629203240000|2021-08-17 12:27:20|||||||||151
1629203250000|2021-08-17 12:27:30|4456.08|4455.48|4455.83|4455.23|4456.08|4455.48|4455.83|4455.23|138
1629203260000|2021-08-17 12:27:40|||||||||34
1629203270000|2021-08-17 12:27:50|4456.08|4455.48|4455.83|4455.23|4456.08|4455.48|4455.83|4455.23|312
1629203280000|2021-08-17 12:28:00|4455.58|4454.98|4455.58|4454.98|4455.58|4454.98|4455.33|4454.73|394
1629203290000|2021-08-17 12:28:10|4455.33|4454.73|4455.83|4455.23|4455.83|4455.23|4455.33|4454.73|156
1629203300000|2021-08-17 12:28:20|4455.58|4454.98|4455.58|4454.98|4455.83|4455.23|4455.33|4454.73|178
1629203310000|2021-08-17 12:28:30|4455.83|4455.23|4455.83|4455.23|4455.83|4455.23|4455.58|4454.98|238
1629203320000|2021-08-17 12:28:40|4455.58|4454.98|4455.83|4455.23|4455.83|4455.23|4455.58|4454.98|83
1629203330000|2021-08-17 12:28:50|||||||||366
1629203340000|2021-08-17 12:29:00|4455.95|4455.35|4456.08|4455.48|4456.08|4455.48|4455.95|4455.35|23
1629203350000|2021-08-17 12:29:10|4456.2|4455.6|4456.33|4455.73|4456.33|4455.73|4456.08|4455.48|56
1629203360000|2021-08-17 12:29:20|4456.45|4455.85|4456.45|4455.85|4456.58|4455.98|4456.45|4455.85|164
1629203370000|2021-08-17 12:29:30|4456.58|4455.98|4456.33|4455.73|4456.58|4455.98|4456.33|4455.73|50
1629203380000|2021-08-17 12:29:40|4456.58|4455.98|4456.33|4455.73|4456.58|4455.98|4456.33|4455.73|18
1629203400000|2021-08-17 12:30:00|4456.58|4455.98|4456.58|4455.98|4456.58|4455.98|4456.33|4455.73|82
1629203410000|2021-08-17 12:30:10|4456.45|4455.85|4456.45|4455.85|4456.58|4455.98|4456.33|4455.73|81
1629203420000|2021-08-17 12:30:20|4456.33|4455.73|4456.83|4456.23|4456.83|4456.23|4456.33|4455.73|139
1629203430000|2021-08-17 12:30:30|4456.58|4455.98|4456.83|4456.23|4456.83|4456.23|4456.33|4455.73|174
1629203440000|2021-08-17 12:30:40|4457.08|4456.48|4456.83|4456.23|4457.08|4456.48|4456.58|4455.98|169
1629203450000|2021-08-17 12:30:50|4456.95|4456.35|4455.83|4455.23|4457.08|4456.48|4455.58|4454.98|460
1629203460000|2021-08-17 12:31:00|4455.95|4455.35|4456.33|4455.73|4456.33|4455.73|4455.95|4455.35|158
1629203470000|2021-08-17 12:31:10|4456.08|4455.48|4456.33|4455.73|4456.33|4455.73|4456.08|4455.48|60
1629203480000|2021-08-17 12:31:20|4456.08|4455.48|4456.33|4455.73|4456.33|4455.73|4455.58|4454.98|166
1629203490000|2021-08-17 12:31:30|4456.08|4455.48|4456.33|4455.73|4456.33|4455.73|4456.08|4455.48|199
1629203500000|2021-08-17 12:31:40|4456.08|4455.48|4456.08|4455.48|4456.33|4455.73|4455.83|4455.23|72
1629203510000|2021-08-17 12:31:50|4455.83|4455.23|4455.58|4454.98|4456.08|4455.48|4455.58|4454.98|87
1629203520000|2021-08-17 12:32:00|4455.33|4454.73|4455.58|4454.98|4455.83|4455.23|4455.33|4454.73|348
1629203530000|2021-08-17 12:32:10|4455.83|4455.23|4456.58|4455.98|4456.58|4455.98|4455.58|4454.98|247
1629203540000|2021-08-17 12:32:20|4456.7|4456.1|4455.58|4454.98|4456.83|4456.23|4455.58|4454.98|337
1629203550000|2021-08-17 12:32:30|4455.33|4454.73|4455.83|4455.23|4456.08|4455.48|4455.33|4454.73|174
1629203560000|2021-08-17 12:32:40|4456.08|4455.48|4455.58|4454.98|4456.08|4455.48|4455.33|4454.73|213
1629203570000|2021-08-17 12:32:50|4455.7|4455.1|4455.58|4454.98|4455.83|4455.23|4455.58|4454.98|124
1629203580000|2021-08-17 12:33:00|4455.83|4455.23|4455.33|4454.73|4455.83|4455.23|4455.33|4454.73|371
1629203590000|2021-08-17 12:33:10|4454.83|4454.23|4454.83|4454.23|4455.08|4454.48|4454.08|4453.48|787
1629203600000|2021-08-17 12:33:20|4454.58|4453.98|4454.58|4453.98|4455.08|4454.48|4454.58|4453.98|280
1629203610000|2021-08-17 12:33:30|4454.83|4454.23|4454.45|4453.85|4454.83|4454.23|4454.33|4453.73|189
1629203620000|2021-08-17 12:33:40|4454.58|4453.98|4454.08|4453.48|4454.83|4454.23|4454.08|4453.48|328
1629203630000|2021-08-17 12:33:50|4453.83|4453.23|4453.08|4452.48|4454.08|4453.48|4453.08|4452.48|595
1629203640000|2021-08-17 12:34:00|4453.33|4452.73|4453.83|4453.23|4453.83|4453.23|4453.33|4452.73|304
1629203650000|2021-08-17 12:34:10|4453.58|4452.98|4453.83|4453.23|4453.83|4453.23|4453.58|4452.98|391
1629203660000|2021-08-17 12:34:20|4453.58|4452.98|4453.58|4452.98|4453.58|4452.98|4453.33|4452.73|224
1629203670000|2021-08-17 12:34:30|4453.83|4453.23|4454.58|4453.98|4454.58|4453.98|4453.83|4453.23|191
1629203680000|2021-08-17 12:34:40|4454.83|4454.23|4455.33|4454.73|4455.33|4454.73|4454.83|4454.23|298
1629203690000|2021-08-17 12:34:50|4455.58|4454.98|4455.33|4454.73|4455.58|4454.98|4455.08|4454.48|335
1629203700000|2021-08-17 12:35:00|4455.08|4454.48|4454.08|4453.48|4455.33|4454.73|4454.08|4453.48|401
1629203710000|2021-08-17 12:35:10|4453.83|4453.23|4453.83|4453.23|4453.83|4453.23|4453.33|4452.73|359
1629203720000|2021-08-17 12:35:20|4453.95|4453.35|4453.83|4453.23|4454.33|4453.73|4453.83|4453.23|196
1629203730000|2021-08-17 12:35:30|4453.95|4453.35|4453.83|4453.23|4454.08|4453.48|4453.83|4453.23|163
1629203740000|2021-08-17 12:35:40|4454.08|4453.48|4453.83|4453.23|4454.08|4453.48|4453.83|4453.23|38
1629203750000|2021-08-17 12:35:50|4453.58|4452.98|4454.83|4454.23|4454.83|4454.23|4453.58|4452.98|119
1629203760000|2021-08-17 12:36:00|4454.7|4454.1|4455.08|4454.48|4455.08|4454.48|4454.58|4453.98|144
1629203770000|2021-08-17 12:36:10|4454.83|4454.23|4454.83|4454.23|4454.95|4454.35|4454.83|4454.23|200
1629203780000|2021-08-17 12:36:20|4455.08|4454.48|4455.33|4454.73|4455.33|4454.73|4454.95|4454.35|82
1629203790000|2021-08-17 12:36:30|4455.58|4454.98|4455.58|4454.98|4455.58|4454.98|4455.58|4454.98|157
1629203800000|2021-08-17 12:36:40|4455.33|4454.73|4455.58|4454.98|4455.58|4454.98|4455.33|4454.73|63
1629203810000|2021-08-17 12:36:50|4455.45|4454.85|4455.58|4454.98|4455.58|4454.98|4455.45|4454.85|68
1629203820000|2021-08-17 12:37:00|4455.33|4454.73|4455.83|4455.23|4455.83|4455.23|4455.33|4454.73|181
1629203830000|2021-08-17 12:37:10|4455.58|4454.98|4455.83|4455.23|4455.83|4455.23|4455.33|4454.73|171
1629203840000|2021-08-17 12:37:20|4456.08|4455.48|4456.33|4455.73|4456.33|4455.73|4456.08|4455.48|431
1629203850000|2021-08-17 12:37:30|||||||||11
1629203860000|2021-08-17 12:37:40|4456.58|4455.98|4456.33|4455.73|4456.58|4455.98|4456.33|4455.73|197
1629203870000|2021-08-17 12:37:50|||||||||42
1629203880000|2021-08-17 12:38:00|4456.45|4455.85|4456.58|4455.98|4456.58|4455.98|4456.33|4455.73|117
1629203890000|2021-08-17 12:38:10|4456.45|4455.85|4457.08|4456.48|4457.08|4456.48|4456.33|4455.73|498
1629203900000|2021-08-17 12:38:20|4457.58|4456.98|4457.08|4456.48|4457.58|4456.98|4457.08|4456.48|419
1629203910000|2021-08-17 12:38:30|||||||||72
1629203920000|2021-08-17 12:38:40|4457.33|4456.73|4457.33|4456.73|4457.33|4456.73|4457.33|4456.73|118
1629203930000|2021-08-17 12:38:50|||||||||21
1629203940000|2021-08-17 12:39:00|4457.58|4456.98|4457.83|4457.23|4457.83|4457.23|4457.58|4456.98|130
1629203950000|2021-08-17 12:39:10|4457.58|4456.98|4457.83|4457.23|4457.83|4457.23|4457.58|4456.98|272
1629203960000|2021-08-17 12:39:20|4457.95|4457.35|4458.33|4457.73|4458.58|4457.98|4457.83|4457.23|405
1629203970000|2021-08-17 12:39:30|4458.08|4457.48|4458.58|4457.98|4458.58|4457.98|4458.08|4457.48|327
1629203980000|2021-08-17 12:39:40|4458.33|4457.73|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|190
1629203990000|2021-08-17 12:39:50|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.7|4458.1|230
1629204000000|2021-08-17 12:40:00|4459.08|4458.48|4459.58|4458.98|4459.83|4459.23|4459.08|4458.48|784
1629204010000|2021-08-17 12:40:10|4459.33|4458.73|4459.83|4459.23|4459.83|4459.23|4459.33|4458.73|302
1629204020000|2021-08-17 12:40:20|4459.58|4458.98|4459.58|4458.98|4459.83|4459.23|4459.33|4458.73|478
1629204030000|2021-08-17 12:40:30|4459.83|4459.23|4460.08|4459.48|4460.33|4459.73|4459.83|4459.23|677
1629204040000|2021-08-17 12:40:40|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|362
1629204050000|2021-08-17 12:40:50|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.45|4459.85|142
1629204060000|2021-08-17 12:41:00|4460.45|4459.85|4460.33|4459.73|4460.45|4459.85|4460.33|4459.73|154
1629204070000|2021-08-17 12:41:10|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|350
1629204080000|2021-08-17 12:41:20|4460.83|4460.23|4461.33|4460.73|4461.33|4460.73|4460.58|4459.98|332
1629204090000|2021-08-17 12:41:30|4461.45|4460.85|4461.33|4460.73|4461.58|4460.98|4461.33|4460.73|546
1629204100000|2021-08-17 12:41:40|4461.58|4460.98|4461.08|4460.48|4461.58|4460.98|4461.08|4460.48|338
1629204110000|2021-08-17 12:41:50|4460.58|4459.98|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|309
1629204120000|2021-08-17 12:42:00|4461.08|4460.48|4460.83|4460.23|4461.08|4460.48|4460.58|4459.98|292
1629204130000|2021-08-17 12:42:10|4460.95|4460.35|4461.2|4460.6|4461.33|4460.73|4460.95|4460.35|216
1629204140000|2021-08-17 12:42:20|4461.08|4460.48|4461.33|4460.73|4461.58|4460.98|4461.08|4460.48|205
1629204150000|2021-08-17 12:42:30|4461.45|4460.85|4461.58|4460.98|4461.58|4460.98|4461.33|4460.73|133
1629204160000|2021-08-17 12:42:40|4461.45|4460.85|4461.33|4460.73|4461.45|4460.85|4461.33|4460.73|29
1629204170000|2021-08-17 12:42:50|4461.08|4460.48|4460.58|4459.98|4461.08|4460.48|4460.58|4459.98|150
1629204180000|2021-08-17 12:43:00|4460.7|4460.1|4460.58|4459.98|4460.7|4460.1|4460.58|4459.98|333
1629204190000|2021-08-17 12:43:10|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|322
1629204200000|2021-08-17 12:43:20|4461.08|4460.48|4461.08|4460.48|4461.08|4460.48|4461.08|4460.48|271
1629204210000|2021-08-17 12:43:30|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|75
1629204220000|2021-08-17 12:43:40|4460.95|4460.35|4460.95|4460.35|4461.08|4460.48|4460.83|4460.23|73
1629204230000|2021-08-17 12:43:50|4461.08|4460.48|4460.83|4460.23|4461.08|4460.48|4460.83|4460.23|93
1629204240000|2021-08-17 12:44:00|4460.58|4459.98|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|65
1629204250000|2021-08-17 12:44:10|||||||||16
1629204260000|2021-08-17 12:44:20|||||||||43
1629204270000|2021-08-17 12:44:30|4460.7|4460.1|4461.08|4460.48|4461.08|4460.48|4460.58|4459.98|78
1629204280000|2021-08-17 12:44:40|4460.83|4460.23|4461.08|4460.48|4461.08|4460.48|4460.83|4460.23|38
1629204290000|2021-08-17 12:44:50|||||||||7
1629204300000|2021-08-17 12:45:00|4460.83|4460.23|4460.58|4459.98|4460.83|4460.23|4460.33|4459.73|289
1629204310000|2021-08-17 12:45:10|4460.83|4460.23|4461.08|4460.48|4461.08|4460.48|4460.83|4460.23|268
1629204320000|2021-08-17 12:45:20|4460.95|4460.35|4460.83|4460.23|4461.08|4460.48|4460.83|4460.23|125
1629204330000|2021-08-17 12:45:30|4460.58|4459.98|4460.58|4459.98|4460.7|4460.1|4460.58|4459.98|51
1629204340000|2021-08-17 12:45:40|4460.33|4459.73|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|94
1629204350000|2021-08-17 12:45:50|4460.7|4460.1|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|35
1629204360000|2021-08-17 12:46:00|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|74
1629204370000|2021-08-17 12:46:10|||||||||36
1629204380000|2021-08-17 12:46:20|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|66
1629204390000|2021-08-17 12:46:30|4460.58|4459.98|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|76
1629204400000|2021-08-17 12:46:40|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.45|4459.85|60
1629204410000|2021-08-17 12:46:50|4460.33|4459.73|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|143
1629204420000|2021-08-17 12:47:00|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.45|4459.85|76
1629204430000|2021-08-17 12:47:10|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.45|4459.85|45
1629204440000|2021-08-17 12:47:20|4460.45|4459.85|4460.33|4459.73|4460.45|4459.85|4460.33|4459.73|58
1629204450000|2021-08-17 12:47:30|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.45|4459.85|44
1629204460000|2021-08-17 12:47:40|||||||||2
1629204470000|2021-08-17 12:47:50|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|55
1629204480000|2021-08-17 12:48:00|4460.58|4459.98|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|95
1629204490000|2021-08-17 12:48:10|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|166
1629204500000|2021-08-17 12:48:20|||||||||63
1629204510000|2021-08-17 12:48:30|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.2|4459.6|205
1629204520000|2021-08-17 12:48:40|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|99
1629204530000|2021-08-17 12:48:50|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|100
1629204540000|2021-08-17 12:49:00|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|31
1629204550000|2021-08-17 12:49:10|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|57
1629204560000|2021-08-17 12:49:20|||||||||24
1629204570000|2021-08-17 12:49:30|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.45|4459.85|77
1629204580000|2021-08-17 12:49:40|4460.45|4459.85|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|44
1629204590000|2021-08-17 12:49:50|4460.08|4459.48|4460.33|4459.73|4460.45|4459.85|4460.08|4459.48|114
1629204600000|2021-08-17 12:50:00|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|53
1629204610000|2021-08-17 12:50:10|4460.83|4460.23|4460.58|4459.98|4460.83|4460.23|4460.58|4459.98|112
1629204620000|2021-08-17 12:50:20|4460.33|4459.73|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|154
1629204630000|2021-08-17 12:50:30|4459.83|4459.23|4459.83|4459.23|4460.08|4459.48|4459.83|4459.23|72
1629204640000|2021-08-17 12:50:40|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|70
1629204650000|2021-08-17 12:50:50|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|114
1629204660000|2021-08-17 12:51:00|4459.95|4459.35|4459.83|4459.23|4459.95|4459.35|4459.83|4459.23|75
1629204670000|2021-08-17 12:51:10|||||||||17
1629204680000|2021-08-17 12:51:20|4459.58|4458.98|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|84
1629204690000|2021-08-17 12:51:30|4460.08|4459.48|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|91
1629204710000|2021-08-17 12:51:50|4460.33|4459.73|4460.2|4459.6|4460.33|4459.73|4460.08|4459.48|120
1629204720000|2021-08-17 12:52:00|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|66
1629204730000|2021-08-17 12:52:10|||||||||17
1629204740000|2021-08-17 12:52:20|4460.58|4459.98|4460.83|4460.23|4460.83|4460.23|4460.58|4459.98|132
1629204750000|2021-08-17 12:52:30|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|49
1629204760000|2021-08-17 12:52:40|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|4460.83|4460.23|16
1629204770000|2021-08-17 12:52:50|4460.7|4460.1|4460.58|4459.98|4460.83|4460.23|4460.58|4459.98|37
1629204780000|2021-08-17 12:53:00|||||||||2
1629204790000|2021-08-17 12:53:10|||||||||1
1629204800000|2021-08-17 12:53:20|4460.45|4459.85|4460.08|4459.48|4460.45|4459.85|4460.08|4459.48|154
1629204810000|2021-08-17 12:53:30|4459.83|4459.23|4460.08|4459.48|4460.08|4459.48|4459.83|4459.23|24
1629204820000|2021-08-17 12:53:40|4460.33|4459.73|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|109
1629204830000|2021-08-17 12:53:50|4460.45|4459.85|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|45
1629204840000|2021-08-17 12:54:00|4460.45|4459.85|4460.33|4459.73|4460.45|4459.85|4460.33|4459.73|65
1629204850000|2021-08-17 12:54:10|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|4460.58|4459.98|19
1629204860000|2021-08-17 12:54:20|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|44
1629204870000|2021-08-17 12:54:30|4460.45|4459.85|4460.33|4459.73|4460.45|4459.85|4460.33|4459.73|18
1629204880000|2021-08-17 12:54:40|||||||||6
1629204890000|2021-08-17 12:54:50|4460.58|4459.98|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|82
1629204900000|2021-08-17 12:55:00|4460.45|4459.85|4460.58|4459.98|4460.58|4459.98|4460.33|4459.73|41
1629204910000|2021-08-17 12:55:10|4460.45|4459.85|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|50
1629204920000|2021-08-17 12:55:20|||||||||36
1629204930000|2021-08-17 12:55:30|4460.08|4459.48|4460.08|4459.48|4460.2|4459.6|4460.08|4459.48|48
1629204940000|2021-08-17 12:55:40|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|85
1629204950000|2021-08-17 12:55:50|4460.08|4459.48|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|62
1629204960000|2021-08-17 12:56:00|4460.2|4459.6|4460.58|4459.98|4460.58|4459.98|4460.2|4459.6|147
1629204970000|2021-08-17 12:56:10|4460.45|4459.85|4460.33|4459.73|4460.58|4459.98|4460.33|4459.73|35
1629204980000|2021-08-17 12:56:20|4460.08|4459.48|4460.08|4459.48|4460.33|4459.73|4460.08|4459.48|123
1629204990000|2021-08-17 12:56:30|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|4460.33|4459.73|105
1629205000000|2021-08-17 12:56:40|4460.58|4459.98|4460.08|4459.48|4460.58|4459.98|4460.08|4459.48|88
1629205010000|2021-08-17 12:56:50|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|77
1629205020000|2021-08-17 12:57:00|4460.08|4459.48|4460.33|4459.73|4460.33|4459.73|4460.08|4459.48|33
1629205030000|2021-08-17 12:57:10|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|33
1629205040000|2021-08-17 12:57:20|4460.2|4459.6|4460.33|4459.73|4460.33|4459.73|4460.2|4459.6|25
1629205050000|2021-08-17 12:57:30|||||||||8
1629205060000|2021-08-17 12:57:40|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|4460.08|4459.48|53
1629205070000|2021-08-17 12:57:50|||||||||35
1629205080000|2021-08-17 12:58:00|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|170
1629205090000|2021-08-17 12:58:10|4459.7|4459.1|4459.58|4458.98|4459.7|4459.1|4459.58|4458.98|39
1629205100000|2021-08-17 12:58:20|||||||||13
1629205110000|2021-08-17 12:58:30|4459.83|4459.23|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|68
1629205120000|2021-08-17 12:58:40|||||||||4
1629205130000|2021-08-17 12:58:50|4459.58|4458.98|4459.83|4459.23|4459.83|4459.23|4459.58|4458.98|51
1629205140000|2021-08-17 12:59:00|4459.7|4459.1|4459.83|4459.23|4459.83|4459.23|4459.7|4459.1|28
1629205150000|2021-08-17 12:59:10|||||||||110
1629205160000|2021-08-17 12:59:20|||||||||14
1629205170000|2021-08-17 12:59:30|4459.7|4459.1|4459.58|4458.98|4459.83|4459.23|4459.58|4458.98|56
1629205180000|2021-08-17 12:59:40|4459.45|4458.85|4459.33|4458.73|4459.45|4458.85|4459.33|4458.73|115
1629205190000|2021-08-17 12:59:50|4459.58|4458.98|4459.7|4459.1|4459.7|4459.1|4459.33|4458.73|246
1629205200000|2021-08-17 13:00:00|4459.83|4459.23|4458.83|4458.23|4459.83|4459.23|4458.83|4458.23|709
1629205210000|2021-08-17 13:00:10|4458.7|4458.1|4458.83|4458.23|4458.83|4458.23|4458.7|4458.1|137
1629205220000|2021-08-17 13:00:20|4458.95|4458.35|4458.83|4458.23|4459.2|4458.6|4458.83|4458.23|137
1629205230000|2021-08-17 13:00:30|4458.95|4458.35|4458.58|4457.98|4458.95|4458.35|4458.58|4457.98|156
1629205240000|2021-08-17 13:00:40|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.58|4457.98|96
1629205250000|2021-08-17 13:00:50|4458.58|4457.98|4458.33|4457.73|4458.83|4458.23|4458.33|4457.73|230
1629205260000|2021-08-17 13:01:00|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|4458.58|4457.98|34
1629205270000|2021-08-17 13:01:10|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|4458.33|4457.73|102
1629205280000|2021-08-17 13:01:20|4458.58|4457.98|4458.33|4457.73|4458.58|4457.98|4458.33|4457.73|48
1629205290000|2021-08-17 13:01:30|4458.2|4457.6|4458.08|4457.48|4458.2|4457.6|4458.08|4457.48|387
1629205300000|2021-08-17 13:01:40|4458.33|4457.73|4458.08|4457.48|4458.33|4457.73|4458.08|4457.48|333
1629205310000|2021-08-17 13:01:50|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|40
1629205320000|2021-08-17 13:02:00|4458.08|4457.48|4457.58|4456.98|4458.08|4457.48|4457.58|4456.98|160
1629205330000|2021-08-17 13:02:10|4457.33|4456.73|4457.58|4456.98|4457.83|4457.23|4457.33|4456.73|285
1629205340000|2021-08-17 13:02:20|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|4457.58|4456.98|92
1629205350000|2021-08-17 13:02:30|||||||||2
1629205360000|2021-08-17 13:02:40|4457.95|4457.35|4458.33|4457.73|4458.33|4457.73|4457.95|4457.35|97
1629205370000|2021-08-17 13:02:50|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|128
1629205380000|2021-08-17 13:03:00|4458.45|4457.85|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|55
1629205390000|2021-08-17 13:03:10|4458.83|4458.23|4458.33|4457.73|4458.83|4458.23|4458.33|4457.73|98
1629205400000|2021-08-17 13:03:20|4458.2|4457.6|4458.08|4457.48|4458.2|4457.6|4458.08|4457.48|51
1629205410000|2021-08-17 13:03:30|4458.2|4457.6|4458.08|4457.48|4458.2|4457.6|4458.08|4457.48|74
1629205420000|2021-08-17 13:03:40|4458.33|4457.73|4458.08|4457.48|4458.33|4457.73|4458.08|4457.48|37
1629205430000|2021-08-17 13:03:50|4458.2|4457.6|4458.33|4457.73|4458.33|4457.73|4458.08|4457.48|70
1629205440000|2021-08-17 13:04:00|4458.45|4457.85|4458.58|4457.98|4458.83|4458.23|4458.45|4457.85|125
1629205450000|2021-08-17 13:04:10|4458.83|4458.23|4458.83|4458.23|4458.83|4458.23|4458.58|4457.98|87
1629205460000|2021-08-17 13:04:20|||||||||119
1629205470000|2021-08-17 13:04:30|4459.08|4458.48|4459.33|4458.73|4459.33|4458.73|4459.08|4458.48|192
1629205480000|2021-08-17 13:04:40|4459.58|4458.98|4459.58|4458.98|4459.58|4458.98|4459.45|4458.85|179
1629205490000|2021-08-17 13:04:50|||||||||51
1629205500000|2021-08-17 13:05:00|4459.33|4458.73|4458.58|4457.98|4459.45|4458.85|4458.58|4457.98|170
1629205510000|2021-08-17 13:05:10|4458.33|4457.73|4458.58|4457.98|4458.58|4457.98|4458.33|4457.73|184
1629205520000|2021-08-17 13:05:20|4458.33|4457.73|4458.08|4457.48|4458.33|4457.73|4458.08|4457.48|91
1629205530000|2021-08-17 13:05:30|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|4457.58|4456.98|108
1629205540000|2021-08-17 13:05:40|4457.58|4456.98|4457.83|4457.23|4457.83|4457.23|4457.58|4456.98|104
1629205550000|2021-08-17 13:05:50|4457.58|4456.98|4457.33|4456.73|4457.58|4456.98|4457.33|4456.73|270
1629205560000|2021-08-17 13:06:00|4457.58|4456.98|4457.58|4456.98|4457.58|4456.98|4457.58|4456.98|61
1629205570000|2021-08-17 13:06:10|4457.83|4457.23|4458.08|4457.48|4458.08|4457.48|4457.83|4457.23|119
1629205580000|2021-08-17 13:06:20|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|52
1629205590000|2021-08-17 13:06:30|4458.08|4457.48|4458.08|4457.48|4458.08|4457.48|4457.83|4457.23|97
1629205600000|2021-08-17 13:06:40|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|4457.83|4457.23|22
1629205610000|2021-08-17 13:06:50|4457.58|4456.98|4457.58|4456.98|4457.58|4456.98|4457.58|4456.98|93
1629205620000|2021-08-17 13:07:00|4457.33|4456.73|4456.58|4455.98|4457.33|4456.73|4456.58|4455.98|596
1629205630000|2021-08-17 13:07:10|4456.83|4456.23|4456.58|4455.98|4456.83|4456.23|4456.58|4455.98|149
1629205640000|2021-08-17 13:07:20|4456.83|4456.23|4456.83|4456.23|4456.95|4456.35|4456.83|4456.23|64
1629205650000|2021-08-17 13:07:30|4456.58|4455.98|4456.83|4456.23|4456.83|4456.23|4456.58|4455.98|197
1629205660000|2021-08-17 13:07:40|4456.7|4456.1|4456.58|4455.98|4456.7|4456.1|4456.58|4455.98|80
1629205670000|2021-08-17 13:07:50|||||||||15
1629205680000|2021-08-17 13:08:00|4456.45|4455.85|4456.33|4455.73|4456.45|4455.85|4456.08|4455.48|243
1629205690000|2021-08-17 13:08:10|4456.2|4455.6|4456.33|4455.73|4456.33|4455.73|4456.08|4455.48|73
1629205700000|2021-08-17 13:08:20|4456.08|4455.48|4455.83|4455.23|4456.33|4455.73|4455.83|4455.23|179
1629205710000|2021-08-17 13:08:30|4456.08|4455.48|4455.58|4454.98|4456.08|4455.48|4455.58|4454.98|134
1629205720000|2021-08-17 13:08:40|4455.83|4455.23|4455.83|4455.23|4455.83|4455.23|4455.58|4454.98|173
1629205730000|2021-08-17 13:08:50|4455.95|4455.35|4456.08|4455.48|4456.08|4455.48|4455.83|4455.23|73
1629205740000|2021-08-17 13:09:00|4455.95|4455.35|4455.83|4455.23|4455.95|4455.35|4455.83|4455.23|170
1629205750000|2021-08-17 13:09:10|4455.58|4454.98|4455.83|4455.23|4456.08|4455.48|4455.58|4454.98|119
1629205760000|2021-08-17 13:09:20|4455.58|4454.98|4455.83|4455.23|4455.83|4455.23|4455.58|4454.98|43
1629205770000|2021-08-17 13:09:30|4455.58|4454.98|4455.58|4454.98|4455.58|4454.98|4455.58|4454.98|139
1629205780000|2021-08-17 13:09:40|4455.33|4454.73|4455.33|4454.73|4455.33|4454.73|4455.33|4454.73|383
1629205790000|2021-08-17 13:09:50|4455.08|4454.48|4455.08|4454.48|4455.08|4454.48|4455.08|4454.48|103
1629205800000|2021-08-17 13:10:00|4455.33|4454.73|4455.33|4454.73|4455.33|4454.73|4455.33|4454.73|110
1629205810000|2021-08-17 13:10:10|4455.08|4454.48|4455.08|4454.48|4455.08|4454.48|4455.08|4454.48|77
1629205820000|2021-08-17 13:10:20|4454.83|4454.23|4455.08|4454.48|4455.08|4454.48|4454.83|4454.23|368
1629205830000|2021-08-17 13:10:30|4454.83|4454.23|4454.58|4453.98|4454.83|4454.23|4454.58|4453.98|155
1629205840000|2021-08-17 13:10:40|4454.33|4453.73|4455.08|4454.48|4455.08|4454.48|4454.33|4453.73|242
1629205850000|2021-08-17 13:10:50|4455.33|4454.73|4455.58|4454.98|4455.58|4454.98|4455.33|4454.73|200
1629205860000|2021-08-17 13:11:00|4455.33|4454.73|4454.83|4454.23|4455.33|4454.73|4454.58|4453.98|181
1629205870000|2021-08-17 13:11:10|4455.08|4454.48|4454.83|4454.23|4455.08|4454.48|4454.83|4454.23|151
1629205880000|2021-08-17 13:11:20|4454.7|4454.1|4454.83|4454.23|4454.83|4454.23|4454.58|4453.98|113
1629205890000|2021-08-17 13:11:30|4454.95|4454.35|4455.33|4454.73|4455.45|4454.85|4454.83|4454.23|430
1629205900000|2021-08-17 13:11:40|4455.58|4454.98|4455.58|4454.98|4455.58|4454.98|4455.58|4454.98|48
1629205910000|2021-08-17 13:11:50|4455.83|4455.23|4455.83|4455.23|4455.83|4455.23|4455.83|4455.23|82
1629205920000|2021-08-17 13:12:00|4455.7|4455.1|4455.83|4455.23|4456.08|4455.48|4455.58|4454.98|218
1629205930000|2021-08-17 13:12:10|4455.58|4454.98|4455.58|4454.98|4455.58|4454.98|4455.58|4454.98|132
1629205940000|2021-08-17 13:12:20|4455.33|4454.73|4455.08|4454.48|4455.33|4454.73|4455.08|4454.48|202
1629205950000|2021-08-17 13:12:30|4454.83|4454.23|4454.83|4454.23|4455.08|4454.48|4454.83|4454.23|145
1629205960000|2021-08-17 13:12:40|||||||||39
1629205970000|2021-08-17 13:12:50|4454.95|4454.35|4455.08|4454.48|4455.08|4454.48|4454.83|4454.23|73
1629205980000|2021-08-17 13:13:00|4455.2|4454.6|4455.33|4454.73|4455.33|4454.73|4455.08|4454.48|92
1629205990000|2021-08-17 13:13:10|4455.58|4454.98|4455.58|4454.98|4455.58|4454.98|4455.58|4454.98|63
1629206000000|2021-08-17 13:13:20|4455.7|4455.1|4455.58|4454.98|4455.7|4455.1|4455.58|4454.98|34
1629206010000|2021-08-17 13:13:30|||||||||17
1629206020000|2021-08-17 13:13:40|4455.33|4454.73|4455.58|4454.98|4455.58|4454.98|4455.33|4454.73|102
1629206030000|2021-08-17 13:13:50|4455.45|4454.85|4455.58|4454.98|4455.58|4454.98|4455.33|4454.73|83
1629206040000|2021-08-17 13:14:00|4455.45|4454.85|4455.33|4454.73|4455.58|4454.98|4455.33|4454.73|31
1629206050000|2021-08-17 13:14:10|4455.58|4454.98|4455.58|4454.98|4455.58|4454.98|4455.33|4454.73|89
1629206060000|2021-08-17 13:14:20|4455.83|4455.23|4456.08|4455.48|4456.08|4455.48|4455.58|4454.98|229
1629206070000|2021-08-17 13:14:30|4456.33|4455.73|4456.08|4455.48|4456.33|4455.73|4456.08|4455.48|239
1629206080000|2021-08-17 13:14:40|||||||||12
1629206090000|2021-08-17 13:14:50|4456.33|4455.73|4456.58|4455.98|4456.58|4455.98|4456.33|4455.73|135
1629206100000|2021-08-17 13:15:00|4456.33|4455.73|4456.33|4455.73|4456.33|4455.73|4456.08|4455.48|154
1629206110000|2021-08-17 13:15:10|4456.08|4455.48|4455.58|4454.98|4456.08|4455.48|4455.58|4454.98|126
1629206120000|2021-08-17 13:15:20|4455.7|4455.1|4455.58|4454.98|4455.83|4455.23|4455.58|4454.98|30
1629206130000|2021-08-17 13:15:30|4455.45|4454.85|4455.58|4454.98|4455.58|4454.98|4455.33|4454.73|156
1629206140000|2021-08-17 13:15:40|4455.83|4455.23|4455.83|4455.23|4455.83|4455.23|4455.83|4455.23|25
1629206150000|2021-08-17 13:15:50|4455.58|4454.98|4455.58|4454.98|4455.58|4454.98|4455.58|4454.98|40
1629206160000|2021-08-17 13:16:00|4455.33|4454.73|4455.58|4454.98|4455.58|4454.98|4455.33|4454.73|63
1629206170000|2021-08-17 13:16:10|4455.33|4454.73|4455.33|4454.73|4455.58|4454.98|4455.33|4454.73|81
1629206180000|2021-08-17 13:16:20|4455.58|4454.98|4455.33|4454.73|4455.58|4454.98|4455.33|4454.73|132
1629206190000|2021-08-17 13:16:30|4455.45|4454.85|4455.33|4454.73|4455.58|4454.98|4455.33|4454.73|112
1629206200000|2021-08-17 13:16:40|4455.08|4454.48|4454.83|4454.23|4455.08|4454.48|4454.83|4454.23|169
1629206210000|2021-08-17 13:16:50|4454.58|4453.98|4454.83|4454.23|4454.83|4454.23|4454.58|4453.98|302
1629206220000|2021-08-17 13:17:00|4454.95|4454.35|4454.58|4453.98|4455.08|4454.48|4454.58|4453.98|213
1629206230000|2021-08-17 13:17:10|4454.45|4453.85|4454.33|4453.73|4454.45|4453.85|4454.33|4453.73|57
1629206240000|2021-08-17 13:17:20|4454.08|4453.48|4453.83|4453.23|4454.08|4453.48|4453.58|4452.98|533
1629206250000|2021-08-17 13:17:30|4453.58|4452.98|4453.58|4452.98|4453.58|4452.98|4453.58|4452.98|283
1629206260000|2021-08-17 13:17:40|4453.33|4452.73|4453.83|4453.23|4454.08|4453.48|4453.33|4452.73|441
1629206270000|2021-08-17 13:17:50|4454.08|4453.48|4454.08|4453.48|4454.08|4453.48|4453.83|4453.23|68
1629206280000|2021-08-17 13:18:00|4453.83|4453.23|4453.08|4452.48|4454.33|4453.73|4453.08|4452.48|738
1629206290000|2021-08-17 13:18:10|4453.33|4452.73|4453.33|4452.73|4453.33|4452.73|4453.08|4452.48|209
1629206300000|2021-08-17 13:18:20|4453.58|4452.98|4453.08|4452.48|4453.58|4452.98|4453.08|4452.48|206
1629206310000|2021-08-17 13:18:30|4452.83|4452.23|4452.83|4452.23|4453.08|4452.48|4452.83|4452.23|218
1629206320000|2021-08-17 13:18:40|4452.33|4451.73|4452.33|4451.73|4452.83|4452.23|4452.33|4451.73|1360
1629206330000|2021-08-17 13:18:50|4452.58|4451.98|4452.58|4451.98|4452.58|4451.98|4452.58|4451.98|208
1629206340000|2021-08-17 13:19:00|4452.83|4452.23|4452.58|4451.98|4452.95|4452.35|4452.58|4451.98|300
1629206350000|2021-08-17 13:19:10|||||||||161
1629206360000|2021-08-17 13:19:20|4452.83|4452.23|4452.58|4451.98|4452.83|4452.23|4452.58|4451.98|210
1629206370000|2021-08-17 13:19:30|4452.83|4452.23|4452.83|4452.23|4452.83|4452.23|4452.83|4452.23|23
1629206380000|2021-08-17 13:19:40|4453.08|4452.48|4453.33|4452.73|4453.33|4452.73|4453.08|4452.48|204
1629206390000|2021-08-17 13:19:50|4453.58|4452.98|4453.58|4452.98|4453.58|4452.98|4453.33|4452.73|253
1629206400000|2021-08-17 13:20:00|4453.33|4452.73|4453.33|4452.73|4453.58|4452.98|4453.33|4452.73|86
1629206410000|2021-08-17 13:20:10|4452.83|4452.23|4452.58|4451.98|4452.83|4452.23|4452.58|4451.98|371
1629206420000|2021-08-17 13:20:20|4452.83|4452.23|4452.58|4451.98|4452.83|4452.23|4452.33|4451.73|269
1629206430000|2021-08-17 13:20:30|4452.7|4452.1|4452.58|4451.98|4452.83|4452.23|4452.58|4451.98|77
1629206440000|2021-08-17 13:20:40|4452.83|4452.23|4452.83|4452.23|4452.83|4452.23|4452.83|4452.23|79
1629206450000|2021-08-17 13:20:50|4453.08|4452.48|4453.08|4452.48|4453.08|4452.48|4453.08|4452.48|166
1629206460000|2021-08-17 13:21:00|4452.58|4451.98|4452.83|4452.23|4452.83|4452.23|4452.58|4451.98|377
1629206470000|2021-08-17 13:21:10|4453.08|4452.48|4453.08|4452.48|4453.08|4452.48|4453.08|4452.48|100
1629206480000|2021-08-17 13:21:20|||||||||10
1629206490000|2021-08-17 13:21:30|4453.33|4452.73|4453.33|4452.73|4453.33|4452.73|4453.33|4452.73|77
1629206500000|2021-08-17 13:21:40|4453.08|4452.48|4453.33|4452.73|4453.33|4452.73|4453.08|4452.48|134
1629206510000|2021-08-17 13:21:50|4453.2|4452.6|4453.33|4452.73|4453.33|4452.73|4453.2|4452.6|92
1629206520000|2021-08-17 13:22:00|4453.08|4452.48|4453.33|4452.73|4453.33|4452.73|4453.08|4452.48|41
1629206530000|2021-08-17 13:22:10|4453.08|4452.48|4453.08|4452.48|4453.08|4452.48|4453.08|4452.48|31
1629206540000|2021-08-17 13:22:20|4453.33|4452.73|4453.33|4452.73|4453.33|4452.73|4453.33|4452.73|80
1629206550000|2021-08-17 13:22:30|4453.08|4452.48|4453.08|4452.48|4453.33|4452.73|4453.08|4452.48|92
1629206560000|2021-08-17 13:22:40|4453.2|4452.6|4453.33|4452.73|4453.33|4452.73|4453.08|4452.48|123
1629206570000|2021-08-17 13:22:50|4453.08|4452.48|4453.08|4452.48|4453.08|4452.48|4453.08|4452.48|29
1629206580000|2021-08-17 13:23:00|4453.33|4452.73|4453.58|4452.98|4453.58|4452.98|4453.33|4452.73|139
1629206590000|2021-08-17 13:23:10|4453.33|4452.73|4453.58|4452.98|4453.58|4452.98|4453.33|4452.73|158
1629206600000|2021-08-17 13:23:20|4453.7|4453.1|4454.33|4453.73|4454.33|4453.73|4453.7|4453.1|130
1629206610000|2021-08-17 13:23:30|4454.58|4453.98|4454.83|4454.23|4455.08|4454.48|4454.58|4453.98|615
1629206620000|2021-08-17 13:23:40|4455.08|4454.48|4454.83|4454.23|4455.08|4454.48|4454.83|4454.23|221
1629206630000|2021-08-17 13:23:50|||||||||155
1629206640000|2021-08-17 13:24:00|4455.08|4454.48|4455.08|4454.48|4455.08|4454.48|4454.83|4454.23|68
1629206650000|2021-08-17 13:24:10|4455.2|4454.6|4455.08|4454.48|4455.33|4454.73|4455.08|4454.48|158
1629206660000|2021-08-17 13:24:20|4455.33|4454.73|4455.45|4454.85|4455.45|4454.85|4455.33|4454.73|47
1629206670000|2021-08-17 13:24:30|4455.58|4454.98|4455.83|4455.23|4456.08|4455.48|4455.58|4454.98|233
1629206680000|2021-08-17 13:24:40|4455.95|4455.35|4455.83|4455.23|4455.95|4455.35|4455.83|4455.23|161
1629206690000|2021-08-17 13:24:50|4456.08|4455.48|4456.08|4455.48|4456.08|4455.48|4456.08|4455.48|118
1629206700000|2021-08-17 13:25:00|4456.33|4455.73|4456.08|4455.48|4456.33|4455.73|4456.08|4455.48|477
1629206710000|2021-08-17 13:25:10|4455.95|4455.35|4455.83|4455.23|4456.08|4455.48|4455.83|4455.23|333
1629206720000|2021-08-17 13:25:20|4456.08|4455.48|4456.08|4455.48|4456.08|4455.48|4456.08|4455.48|187
1629206730000|2021-08-17 13:25:30|4456.58|4455.98|4456.58|4455.98|4456.58|4455.98|4456.58|4455.98|245
1629206740000|2021-08-17 13:25:40|4456.83|4456.23|4456.83|4456.23|4456.83|4456.23|4456.83|4456.23|233
1629206750000|2021-08-17 13:25:50|4456.58|4455.98|4456.58|4455.98|4456.58|4455.98|4456.33|4455.73|380
1629206760000|2021-08-17 13:26:00|4456.45|4455.85|4456.83|4456.23|4456.83|4456.23|4456.33|4455.73|121
1629206770000|2021-08-17 13:26:10|4456.58|4455.98|4456.58|4455.98|4456.58|4455.98|4456.58|4455.98|71
1629206780000|2021-08-17 13:26:20|4456.45|4455.85|4456.33|4455.73|4456.45|4455.85|4456.33|4455.73|187
1629206790000|2021-08-17 13:26:30|4456.08|4455.48|4456.33|4455.73|4456.33|4455.73|4456.08|4455.48|221
1629206800000|2021-08-17 13:26:40|||||||||760
1629206810000|2021-08-17 13:26:50|4456.08|4455.48|4455.83|4455.23|4456.08|4455.48|4455.83|4455.23|277
1629206820000|2021-08-17 13:27:00|||||||||66
1629206830000|2021-08-17 13:27:10|4456.08|4455.48|4456.08|4455.48|4456.08|4455.48|4456.08|4455.48|103
1629206840000|2021-08-17 13:27:20|4455.83|4455.23|4455.83|4455.23|4455.83|4455.23|4455.83|4455.23|107
1629206850000|2021-08-17 13:27:30|4455.58|4454.98|4455.33|4454.73|4455.58|4454.98|4455.33|4454.73|194
1629206860000|2021-08-17 13:27:40|4455.08|4454.48|4455.08|4454.48|4455.08|4454.48|4455.08|4454.48|65
1629206870000|2021-08-17 13:27:50|4455.33|4454.73|4455.08|4454.48|4455.33|4454.73|4455.08|4454.48|195
1629206880000|2021-08-17 13:28:00|4454.83|4454.23|4454.58|4453.98|4455.08|4454.48|4454.58|4453.98|491
1629206890000|2021-08-17 13:28:10|4454.83|4454.23|4454.58|4453.98|4454.83|4454.23|4454.33|4453.73|334
1629206900000|2021-08-17 13:28:20|4454.33|4453.73|4454.58|4453.98|4454.58|4453.98|4454.33|4453.73|195
1629206910000|2021-08-17 13:28:30|4454.33|4453.73|4454.58|4453.98|4454.58|4453.98|4454.33|4453.73|193
1629206920000|2021-08-17 13:28:40|4454.45|4453.85|4454.33|4453.73|4454.58|4453.98|4454.33|4453.73|251
1629206930000|2021-08-17 13:28:50|4454.45|4453.85|4454.08|4453.48|4454.45|4453.85|4454.08|4453.48|112
1629206940000|2021-08-17 13:29:00|4454.2|4453.6|4453.83|4453.23|4454.33|4453.73|4453.83|4453.23|189
1629206950000|2021-08-17 13:29:10|4453.7|4453.1|4453.83|4453.23|4453.83|4453.23|4453.58|4452.98|170
1629206960000|2021-08-17 13:29:20|4453.58|4452.98|4452.83|4452.23|4453.58|4452.98|4452.83|4452.23|553
1629206970000|2021-08-17 13:29:30|4452.45|4451.85|4452.58|4451.98|4452.58|4451.98|4452.33|4451.73|790
1629206980000|2021-08-17 13:29:40|4452.7|4452.1|4452.83|4452.23|4452.83|4452.23|4452.7|4452.1|469
1629206990000|2021-08-17 13:29:50|4452.33|4451.73|4452.08|4451.48|4452.33|4451.73|4452.08|4451.48|797
1629207000000|2021-08-17 13:30:00|4451.98|4451.58|4450.23|4449.83|4451.98|4451.58|4450.23|4449.83|6881
1629207010000|2021-08-17 13:30:10|4450.48|4450.08|4448.73|4448.33|4450.48|4450.08|4448.73|4448.33|3738
1629207020000|2021-08-17 13:30:20|4448.98|4448.58|4448.73|4448.33|4448.98|4448.58|4448.48|4448.08|2561
1629207030000|2021-08-17 13:30:30|4448.48|4448.08|4447.98|4447.58|4448.98|4448.58|4447.98|4447.58|2323
1629207040000|2021-08-17 13:30:40|4447.73|4447.33|4448.48|4448.08|4449.23|4448.83|4447.48|4447.08|2645
1629207050000|2021-08-17 13:30:50|4448.23|4447.83|4448.98|4448.58|4449.48|4449.08|4447.98|4447.58|1832
1629207060000|2021-08-17 13:31:00|4449.23|4448.83|4446.98|4446.58|4449.23|4448.83|4446.73|4446.33|4175
1629207070000|2021-08-17 13:31:10|4447.23|4446.83|4448.48|4448.08|4448.98|4448.58|4446.73|4446.33|2890
1629207080000|2021-08-17 13:31:20|4448.23|4447.83|4447.98|4447.58|4448.23|4447.83|4447.48|4447.08|1614
1629207090000|2021-08-17 13:31:30|4448.1|4447.7|4447.23|4446.83|4448.23|4447.83|4446.98|4446.58|1604
1629207100000|2021-08-17 13:31:40|4447.48|4447.08|4446.73|4446.33|4447.73|4447.33|4446.48|4446.08|1680
1629207110000|2021-08-17 13:31:50|4446.98|4446.58|4446.48|4446.08|4446.98|4446.58|4446.48|4446.08|1907
1629207120000|2021-08-17 13:32:00|4446.73|4446.33|4445.48|4445.08|4446.73|4446.33|4445.23|4444.83|2809
1629207130000|2021-08-17 13:32:10|4445.73|4445.33|4446.48|4446.08|4446.73|4446.33|4445.48|4445.08|1224
1629207140000|2021-08-17 13:32:20|4446.23|4445.83|4446.98|4446.58|4446.98|4446.58|4445.98|4445.58|1490
1629207150000|2021-08-17 13:32:30|4447.23|4446.83|4446.73|4446.33|4447.23|4446.83|4446.48|4446.08|1296
1629207160000|2021-08-17 13:32:40|4446.48|4446.08|4446.98|4446.58|4447.48|4447.08|4446.48|4446.08|1079
1629207170000|2021-08-17 13:32:50|4446.73|4446.33|4446.48|4446.08|4446.98|4446.58|4446.48|4446.08|1322
1629207180000|2021-08-17 13:33:00|4446.73|4446.33|4446.23|4445.83|4447.23|4446.83|4446.23|4445.83|1862
1629207190000|2021-08-17 13:33:10|4446.48|4446.08|4446.98|4446.58|4446.98|4446.58|4446.48|4446.08|673
1629207200000|2021-08-17 13:33:20|4446.73|4446.33|4447.23|4446.83|4447.23|4446.83|4446.73|4446.33|894
1629207210000|2021-08-17 13:33:30|4447.48|4447.08|4447.23|4446.83|4447.48|4447.08|4446.98|4446.58|692
1629207220000|2021-08-17 13:33:40|4446.98|4446.58|4448.23|4447.83|4448.23|4447.83|4446.98|4446.58|1111
1629207230000|2021-08-17 13:33:50|4448.48|4448.08|4447.98|4447.58|4448.48|4448.08|4447.98|4447.58|1006
1629207240000|2021-08-17 13:34:00|4448.48|4448.08|4449.48|4449.08|4449.73|4449.33|4448.48|4448.08|2108
1629207250000|2021-08-17 13:34:10|4449.23|4448.83|4449.23|4448.83|4449.48|4449.08|4448.98|4448.58|1488
1629207260000|2021-08-17 13:34:20|4449.48|4449.08|4449.48|4449.08|4449.48|4449.08|4449.1|4448.7|1494
1629207270000|2021-08-17 13:34:30|4449.73|4449.33|4451.23|4450.83|4451.23|4450.83|4449.73|4449.33|2905
1629207280000|2021-08-17 13:34:40|4451.48|4451.08|4451.48|4451.08|4451.73|4451.33|4450.98|4450.58|1836
1629207290000|2021-08-17 13:34:50|4451.23|4450.83|4452.23|4451.83|4452.23|4451.83|4451.23|4450.83|989
1629207300000|2021-08-17 13:35:00|4452.73|4452.33|4451.73|4451.33|4452.73|4452.33|4451.73|4451.33|2557
1629207310000|2021-08-17 13:35:10|4451.48|4451.08|4450.98|4450.58|4451.73|4451.33|4450.23|4449.83|1720
1629207320000|2021-08-17 13:35:20|4451.23|4450.83|4450.23|4449.83|4451.98|4451.58|4449.98|4449.58|1696
1629207330000|2021-08-17 13:35:30|4450.48|4450.08|4450.73|4450.33|4450.98|4450.58|4449.98|4449.58|1223
1629207340000|2021-08-17 13:35:40|4450.48|4450.08|4451.48|4451.08|4452.23|4451.83|4450.48|4450.08|1285
1629207350000|2021-08-17 13:35:50|4451.73|4451.33|4450.98|4450.58|4451.73|4451.33|4450.98|4450.58|918
1629207360000|2021-08-17 13:36:00|4451.23|4450.83|4452.1|4451.7|4452.23|4451.83|4450.48|4450.08|1794
1629207370000|2021-08-17 13:36:10|4451.98|4451.58|4453.48|4453.08|4453.98|4453.58|4451.73|4451.33|2246
1629207380000|2021-08-17 13:36:20|4453.23|4452.83|4452.98|4452.58|4453.73|4453.33|4452.98|4452.58|1097
1629207390000|2021-08-17 13:36:30|4453.23|4452.83|4453.73|4453.33|4453.73|4453.33|4452.98|4452.58|666
1629207400000|2021-08-17 13:36:40|4453.98|4453.58|4455.98|4455.58|4456.48|4456.08|4453.98|4453.58|2529
1629207410000|2021-08-17 13:36:50|4455.73|4455.33|4455.48|4455.08|4455.73|4455.33|4455.23|4454.83|1218
1629207420000|2021-08-17 13:37:00|4455.23|4454.83|4453.98|4453.58|4455.23|4454.83|4453.73|4453.33|1738
1629207430000|2021-08-17 13:37:10|4453.73|4453.33|4453.73|4453.33|4454.23|4453.83|4453.23|4452.83|1039
1629207440000|2021-08-17 13:37:20|4453.98|4453.58|4453.73|4453.33|4453.98|4453.58|4453.23|4452.83|690
1629207450000|2021-08-17 13:37:30|4453.98|4453.58|4453.23|4452.83|4454.48|4454.08|4452.98|4452.58|1736
1629207460000|2021-08-17 13:37:40|4453.48|4453.08|4452.98|4452.58|4453.73|4453.33|4452.98|4452.58|1088
1629207470000|2021-08-17 13:37:50|4452.73|4452.33|4452.73|4452.33|4452.98|4452.58|4452.23|4451.83|2332
1629207480000|2021-08-17 13:38:00|4452.48|4452.08|4451.73|4451.33|4452.98|4452.58|4451.23|4450.83|1300
1629207490000|2021-08-17 13:38:10|4451.98|4451.58|4451.23|4450.83|4451.98|4451.58|4451.23|4450.83|910
1629207500000|2021-08-17 13:38:20|4450.98|4450.58|4451.23|4450.83|4451.73|4451.33|4450.48|4450.08|1521
1629207510000|2021-08-17 13:38:30|4451.48|4451.08|4450.98|4450.58|4451.98|4451.58|4450.98|4450.58|831
1629207520000|2021-08-17 13:38:40|4450.73|4450.33|4451.1|4450.7|4451.23|4450.83|4450.73|4450.33|602
1629207530000|2021-08-17 13:38:50|4451.23|4450.83|4452.23|4451.83|4452.48|4452.08|4450.98|4450.58|762
1629207540000|2021-08-17 13:39:00|4452.48|4452.08|4453.48|4453.08|4453.48|4453.08|4452.48|4452.08|1008
1629207550000|2021-08-17 13:39:10|4453.23|4452.83|4453.48|4453.08|4453.48|4453.08|4452.73|4452.33|902
1629207560000|2021-08-17 13:39:20|4453.23|4452.83|4453.23|4452.83|4453.48|4453.08|4452.98|4452.58|383
1629207570000|2021-08-17 13:39:30|4453.48|4453.08|4453.23|4452.83|4453.48|4453.08|4452.98|4452.58|822
1629207580000|2021-08-17 13:39:40|4453.48|4453.08|4453.98|4453.58|4453.98|4453.58|4453.23|4452.83|734
1629207590000|2021-08-17 13:39:50|4454.23|4453.83|4453.73|4453.33|4454.48|4454.08|4453.73|4453.33|887
1629207600000|2021-08-17 13:40:00|4453.48|4453.08|4453.73|4453.33|4453.98|4453.58|4453.23|4452.83|1228
1629207610000|2021-08-17 13:40:10|4453.48|4453.08|4451.73|4451.33|4453.48|4453.08|4451.73|4451.33|1524
1629207620000|2021-08-17 13:40:20|4451.48|4451.08|4451.48|4451.08|4451.48|4451.08|4450.48|4450.08|1778
1629207630000|2021-08-17 13:40:30|4451.23|4450.83|4450.85|4450.45|4451.73|4451.33|4450.73|4450.33|947
1629207640000|2021-08-17 13:40:40|4450.98|4450.58|4450.98|4450.58|4451.23|4450.83|4450.48|4450.08|523
1629207650000|2021-08-17 13:40:50|4450.73|4450.33|4451.1|4450.7|4451.23|4450.83|4450.73|4450.33|366
1629207660000|2021-08-17 13:41:00|4451.23|4450.83|4450.48|4450.08|4451.48|4451.08|4450.48|4450.08|848
1629207670000|2021-08-17 13:41:10|4450.73|4450.33|4450.98|4450.58|4451.23|4450.83|4450.73|4450.33|410
1629207680000|2021-08-17 13:41:20|4450.73|4450.33|4450.73|4450.33|4450.73|4450.33|4450.48|4450.08|355
1629207690000|2021-08-17 13:41:30|4450.98|4450.58|4451.98|4451.58|4451.98|4451.58|4450.73|4450.33|672
1629207700000|2021-08-17 13:41:40|4452.48|4452.08|4452.73|4452.33|4452.98|4452.58|4452.48|4452.08|1282
1629207710000|2021-08-17 13:41:50|4452.48|4452.08|4452.73|4452.33|4452.98|4452.58|4452.48|4452.08|1156
1629207720000|2021-08-17 13:42:00|4452.48|4452.08|4453.48|4453.08|4453.48|4453.08|4452.48|4452.08|2222
1629207730000|2021-08-17 13:42:10|4453.73|4453.33|4454.23|4453.83|4454.73|4454.33|4453.73|4453.33|1350
1629207740000|2021-08-17 13:42:20|4454.48|4454.08|4454.73|4454.33|4455.23|4454.83|4454.48|4454.08|1218
1629207750000|2021-08-17 13:42:30|4454.48|4454.08|4453.6|4453.2|4454.48|4454.08|4453.23|4452.83|704
1629207760000|2021-08-17 13:42:40|4453.48|4453.08|4453.23|4452.83|4453.73|4453.33|4452.73|4452.33|460
1629207770000|2021-08-17 13:42:50|4452.98|4452.58|4453.73|4453.33|4453.73|4453.33|4452.98|4452.58|500
1629207780000|2021-08-17 13:43:00|4453.98|4453.58|4454.73|4454.33|4454.73|4454.33|4453.98|4453.58|534
1629207790000|2021-08-17 13:43:10|4454.98|4454.58|4455.73|4455.33|4455.73|4455.33|4454.73|4454.33|1258
1629207800000|2021-08-17 13:43:20|4455.48|4455.08|4456.48|4456.08|4456.73|4456.33|4455.48|4455.08|1400
1629207810000|2021-08-17 13:43:30|4456.23|4455.83|4456.48|4456.08|4456.73|4456.33|4455.98|4455.58|860
1629207820000|2021-08-17 13:43:40|4456.73|4456.33|4455.73|4455.33|4456.73|4456.33|4455.73|4455.33|787
1629207830000|2021-08-17 13:43:50|4455.48|4455.08|4455.73|4455.33|4455.73|4455.33|4454.98|4454.58|975
1629207840000|2021-08-17 13:44:00|4455.48|4455.08|4456.23|4455.83|4456.23|4455.83|4454.98|4454.58|596
1629207850000|2021-08-17 13:44:10|4456.48|4456.08|4456.73|4456.33|4456.98|4456.58|4456.48|4456.08|941
1629207860000|2021-08-17 13:44:20|4456.48|4456.08|4456.23|4455.83|4456.73|4456.33|4456.23|4455.83|594
1629207870000|2021-08-17 13:44:30|4456.48|4456.08|4456.48|4456.08|4456.48|4456.08|4455.98|4455.58|828
1629207880000|2021-08-17 13:44:40|4456.73|4456.33|4455.98|4455.58|4456.73|4456.33|4455.98|4455.58|698
1629207890000|2021-08-17 13:44:50|4455.73|4455.33|4455.98|4455.58|4456.48|4456.08|4455.73|4455.33|668
1629207900000|2021-08-17 13:45:00|4456.23|4455.83|4454.48|4454.08|4456.23|4455.83|4454.48|4454.08|2277
1629207910000|2021-08-17 13:45:10|4454.23|4453.83|4454.98|4454.58|4454.98|4454.58|4453.98|4453.58|1140
1629207920000|2021-08-17 13:45:20|4455.23|4454.83|4454.98|4454.58|4455.48|4455.08|4454.73|4454.33|791
1629207930000|2021-08-17 13:45:30|4454.48|4454.08|4455.23|4454.83|4455.48|4455.08|4454.48|4454.08|853
1629207940000|2021-08-17 13:45:40|4455.48|4455.08|4456.23|4455.83|4456.23|4455.83|4455.48|4455.08|1170
1629207950000|2021-08-17 13:45:50|4456.48|4456.08|4455.48|4455.08|4456.73|4456.33|4455.48|4455.08|1188
1629207960000|2021-08-17 13:46:00|4455.73|4455.33|4455.48|4455.08|4456.23|4455.83|4455.48|4455.08|1611
1629207970000|2021-08-17 13:46:10|4455.73|4455.33|4455.48|4455.08|4455.73|4455.33|4454.98|4454.58|735
1629207980000|2021-08-17 13:46:20|4455.73|4455.33|4454.23|4453.83|4455.73|4455.33|4453.98|4453.58|1307
1629207990000|2021-08-17 13:46:30|4454.48|4454.08|4455.48|4455.08|4455.48|4455.08|4454.48|4454.08|580
1629208000000|2021-08-17 13:46:40|4455.23|4454.83|4455.48|4455.08|4455.73|4455.33|4455.23|4454.83|378
1629208010000|2021-08-17 13:46:50|4455.23|4454.83|4454.98|4454.58|4455.73|4455.33|4454.73|4454.33|394
1629208020000|2021-08-17 13:47:00|4454.73|4454.33|4454.98|4454.58|4454.98|4454.58|4454.48|4454.08|496
1629208030000|2021-08-17 13:47:10|4454.73|4454.33|4454.98|4454.58|4455.23|4454.83|4454.73|4454.33|908
1629208040000|2021-08-17 13:47:20|4454.73|4454.33|4454.23|4453.83|4454.73|4454.33|4453.98|4453.58|445
1629208050000|2021-08-17 13:47:30|4454.48|4454.08|4454.73|4454.33|4454.73|4454.33|4454.23|4453.83|442
1629208060000|2021-08-17 13:47:40|4454.48|4454.08|4453.98|4453.58|4454.48|4454.08|4453.98|4453.58|521
1629208070000|2021-08-17 13:47:50|4453.73|4453.33|4453.73|4453.33|4453.98|4453.58|4453.48|4453.08|566
1629208080000|2021-08-17 13:48:00|4453.98|4453.58|4454.23|4453.83|4454.73|4454.33|4453.98|4453.58|973
1629208090000|2021-08-17 13:48:10|4454.48|4454.08|4454.73|4454.33|4455.23|4454.83|4454.48|4454.08|368
1629208100000|2021-08-17 13:48:20|4454.48|4454.08|4454.98|4454.58|4454.98|4454.58|4454.48|4454.08|289
1629208110000|2021-08-17 13:48:30|4455.23|4454.83|4454.73|4454.33|4455.23|4454.83|4454.48|4454.08|578
1629208120000|2021-08-17 13:48:40|4454.48|4454.08|4454.73|4454.33|4455.23|4454.83|4454.48|4454.08|914
1629208130000|2021-08-17 13:48:50|4454.98|4454.58|4454.98|4454.58|4454.98|4454.58|4454.73|4454.33|280
1629208140000|2021-08-17 13:49:00|4454.73|4454.33|4455.23|4454.83|4455.48|4455.08|4454.73|4454.33|961
1629208150000|2021-08-17 13:49:10|4454.98|4454.58|4454.73|4454.33|4454.98|4454.58|4454.48|4454.08|368
1629208160000|2021-08-17 13:49:20|4454.48|4454.08|4454.98|4454.58|4455.23|4454.83|4454.48|4454.08|507
1629208170000|2021-08-17 13:49:30|4455.23|4454.83|4455.23|4454.83|4455.23|4454.83|4455.23|4454.83|184
1629208180000|2021-08-17 13:49:40|4455.48|4455.08|4455.35|4454.95|4455.73|4455.33|4455.35|4454.95|674
1629208190000|2021-08-17 13:49:50|4455.48|4455.08|4454.23|4453.83|4455.48|4455.08|4454.23|4453.83|741
1629208200000|2021-08-17 13:50:00|4453.98|4453.58|4453.48|4453.08|4453.98|4453.58|4453.23|4452.83|1384
1629208210000|2021-08-17 13:50:10|4453.23|4452.83|4452.73|4452.33|4453.48|4453.08|4452.73|4452.33|855
1629208220000|2021-08-17 13:50:20|4452.98|4452.58|4453.23|4452.83|4453.23|4452.83|4452.73|4452.33|756
1629208230000|2021-08-17 13:50:30|4452.98|4452.58|4452.73|4452.33|4453.23|4452.83|4452.73|4452.33|451
1629208240000|2021-08-17 13:50:40|4452.48|4452.08|4451.98|4451.58|4452.48|4452.08|4451.98|4451.58|888
1629208250000|2021-08-17 13:50:50|4451.73|4451.33|4450.98|4450.58|4451.98|4451.58|4450.98|4450.58|1107
1629208260000|2021-08-17 13:51:00|4450.73|4450.33|4450.48|4450.08|4450.98|4450.58|4450.48|4450.08|1440
1629208270000|2021-08-17 13:51:10|4450.73|4450.33|4450.48|4450.08|4450.98|4450.58|4450.48|4450.08|1632
1629208280000|2021-08-17 13:51:20|4450.23|4449.83|4449.98|4449.58|4450.23|4449.83|4449.73|4449.33|1537
1629208290000|2021-08-17 13:51:30|4449.73|4449.33|4448.98|4448.58|4449.73|4449.33|4448.98|4448.58|1538
1629208300000|2021-08-17 13:51:40|4448.73|4448.33|4448.98|4448.58|4448.98|4448.58|4448.23|4447.83|1471
1629208310000|2021-08-17 13:51:50|4449.23|4448.83|4448.73|4448.33|4449.23|4448.83|4448.73|4448.33|1332
1629208320000|2021-08-17 13:52:00|4448.98|4448.58|4449.23|4448.83|4449.23|4448.83|4447.98|4447.58|1399
1629208330000|2021-08-17 13:52:10|4448.98|4448.58|4448.98|4448.58|4449.73|4449.33|4448.98|4448.58|1000
1629208340000|2021-08-17 13:52:20|4448.85|4448.45|4449.48|4449.08|4449.48|4449.08|4448.85|4448.45|573
1629208350000|2021-08-17 13:52:30|4449.73|4449.33|4448.48|4448.08|4449.73|4449.33|4448.48|4448.08|1257
1629208360000|2021-08-17 13:52:40|4448.23|4447.83|4448.73|4448.33|4448.73|4448.33|4447.73|4447.33|1878
1629208370000|2021-08-17 13:52:50|4448.48|4448.08|4448.23|4447.83|4448.73|4448.33|4447.98|4447.58|599
1629208380000|2021-08-17 13:53:00|4447.98|4447.58|4448.48|4448.08|4448.48|4448.08|4447.98|4447.58|735
1629208390000|2021-08-17 13:53:10|4448.23|4447.83|4447.73|4447.33|4448.48|4448.08|4447.48|4447.08|548
1629208400000|2021-08-17 13:53:20|4447.48|4447.08|4447.73|4447.33|4447.98|4447.58|4447.48|4447.08|386
1629208410000|2021-08-17 13:53:30|4447.85|4447.45|4447.48|4447.08|4448.23|4447.83|4447.48|4447.08|1084
1629208420000|2021-08-17 13:53:40|4447.73|4447.33|4447.98|4447.58|4447.98|4447.58|4447.73|4447.33|1941
1629208430000|2021-08-17 13:53:50|4447.73|4447.33|4446.73|4446.33|4447.73|4447.33|4446.73|4446.33|1204
1629208440000|2021-08-17 13:54:00|4446.48|4446.08|4446.23|4445.83|4446.48|4446.08|4446.23|4445.83|2051
1629208450000|2021-08-17 13:54:10|4446.48|4446.08|4446.48|4446.08|4446.73|4446.33|4446.23|4445.83|1341
1629208460000|2021-08-17 13:54:20|4446.23|4445.83|4446.98|4446.58|4447.23|4446.83|4446.23|4445.83|1399
1629208470000|2021-08-17 13:54:30|4447.23|4446.83|4447.73|4447.33|4447.98|4447.58|4447.23|4446.83|1459
1629208480000|2021-08-17 13:54:40|4447.98|4447.58|4448.23|4447.83|4448.48|4448.08|4447.73|4447.33|868
1629208490000|2021-08-17 13:54:50|4447.98|4447.58|4446.48|4446.08|4447.98|4447.58|4446.48|4446.08|1199
1629208500000|2021-08-17 13:55:00|4446.73|4446.33|4444.48|4444.08|4446.73|4446.33|4444.23|4443.83|4488
1629208510000|2021-08-17 13:55:10|4444.73|4444.33|4444.23|4443.83|4445.48|4445.08|4444.23|4443.83|1953
1629208520000|2021-08-17 13:55:20|4444.48|4444.08|4444.48|4444.08|4444.73|4444.33|4443.98|4443.58|1017
1629208530000|2021-08-17 13:55:30|4443.98|4443.58|4444.48|4444.08|4445.23|4444.83|4443.98|4443.58|1925
1629208540000|2021-08-17 13:55:40|4444.23|4443.83|4444.23|4443.83|4444.73|4444.33|4443.98|4443.58|966
1629208550000|2021-08-17 13:55:50|4443.98|4443.58|4443.73|4443.33|4443.98|4443.58|4443.48|4443.08|1729
1629208560000|2021-08-17 13:56:00|4443.98|4443.58|4442.48|4442.08|4443.98|4443.58|4442.48|4442.08|1862
1629208570000|2021-08-17 13:56:10|4442.73|4442.33|4441.73|4441.33|4442.73|4442.33|4441.73|4441.33|1598
1629208580000|2021-08-17 13:56:20|4441.98|4441.58|4443.23|4442.83|4443.23|4442.83|4441.73|4441.33|1451
1629208590000|2021-08-17 13:56:30|4443.48|4443.08|4443.73|4443.33|4443.98|4443.58|4443.23|4442.83|1927
1629208600000|2021-08-17 13:56:40|4443.48|4443.08|4443.48|4443.08|4443.98|4443.58|4443.48|4443.08|1715
1629208610000|2021-08-17 13:56:50|4443.73|4443.33|4445.23|4444.83|4445.23|4444.83|4443.48|4443.08|1757
1629208620000|2021-08-17 13:57:00|4445.48|4445.08|4443.73|4443.33|4445.48|4445.08|4443.73|4443.33|2275
1629208630000|2021-08-17 13:57:10|4443.98|4443.58|4445.48|4445.08|4445.48|4445.08|4443.98|4443.58|1250
1629208640000|2021-08-17 13:57:20|4445.23|4444.83|4446.23|4445.83|4446.48|4446.08|4445.23|4444.83|1886
1629208650000|2021-08-17 13:57:30|4446.48|4446.08|4445.23|4444.83|4446.48|4446.08|4445.23|4444.83|1266
1629208660000|2021-08-17 13:57:40|4444.98|4444.58|4444.98|4444.58|4445.73|4445.33|4444.98|4444.58|1247
1629208670000|2021-08-17 13:57:50|4445.23|4444.83|4446.48|4446.08|4446.73|4446.33|4445.23|4444.83|1860
1629208680000|2021-08-17 13:58:00|4446.23|4445.83|4445.98|4445.58|4446.98|4446.58|4445.48|4445.08|1575
1629208690000|2021-08-17 13:58:10|4445.73|4445.33|4446.1|4445.7|4446.48|4446.08|4445.73|4445.33|855
1629208700000|2021-08-17 13:58:20|4446.23|4445.83|4445.98|4445.58|4446.73|4446.33|4445.98|4445.58|542
1629208710000|2021-08-17 13:58:30|4446.1|4445.7|4446.98|4446.58|4446.98|4446.58|4445.98|4445.58|427
1629208720000|2021-08-17 13:58:40|4446.73|4446.33|4445.73|4445.33|4446.98|4446.58|4445.73|4445.33|498
1629208730000|2021-08-17 13:58:50|4445.98|4445.58|4445.73|4445.33|4445.98|4445.58|4445.48|4445.08|387
1629208740000|2021-08-17 13:59:00|4445.6|4445.2|4444.98|4444.58|4445.73|4445.33|4444.73|4444.33|613
1629208750000|2021-08-17 13:59:10|4444.73|4444.33|4445.48|4445.08|4445.48|4445.08|4444.73|4444.33|419
1629208760000|2021-08-17 13:59:20|4445.23|4444.83|4445.23|4444.83|4445.48|4445.08|4445.23|4444.83|371
1629208770000|2021-08-17 13:59:30|4444.98|4444.58|4445.48|4445.08|4445.73|4445.33|4444.98|4444.58|396
1629208780000|2021-08-17 13:59:40|4445.73|4445.33|4445.73|4445.33|4445.98|4445.58|4445.48|4445.08|263
1629208790000|2021-08-17 13:59:50|4445.48|4445.08|4445.48|4445.08|4445.73|4445.33|4445.48|4445.08|253
1629208800000|2021-08-17 14:00:00|4445.1|4444.7|4442.85|4442.45|4445.1|4444.7|4442.73|4442.33|2626
1629208810000|2021-08-17 14:00:10|4442.98|4442.58|4442.98|4442.58|4443.73|4443.33|4442.73|4442.33|1477
1629208820000|2021-08-17 14:00:20|4443.23|4442.83|4444.23|4443.83|4444.23|4443.83|4443.23|4442.83|1042
1629208830000|2021-08-17 14:00:30|4444.48|4444.08|4443.98|4443.58|4444.98|4444.58|4443.98|4443.58|1541
1629208840000|2021-08-17 14:00:40|4444.23|4443.83|4443.98|4443.58|4444.48|4444.08|4443.73|4443.33|750
1629208850000|2021-08-17 14:00:50|4443.73|4443.33|4444.23|4443.83|4444.98|4444.58|4443.73|4443.33|820
1629208860000|2021-08-17 14:01:00|4443.6|4443.2|4444.23|4443.83|4444.23|4443.83|4443.23|4442.83|1326
1629208870000|2021-08-17 14:01:10|4444.48|4444.08|4443.73|4443.33|4444.48|4444.08|4443.23|4442.83|943
1629208880000|2021-08-17 14:01:20|4443.6|4443.2|4443.73|4443.33|4443.73|4443.33|4443.23|4442.83|787
1629208890000|2021-08-17 14:01:30|4443.48|4443.08|4443.73|4443.33|4443.98|4443.58|4443.48|4443.08|663
1629208900000|2021-08-17 14:01:40|4443.98|4443.58|4442.98|4442.58|4443.98|4443.58|4442.98|4442.58|991
1629208910000|2021-08-17 14:01:50|4442.73|4442.33|4443.23|4442.83|4443.48|4443.08|4442.73|4442.33|595
1629208920000|2021-08-17 14:02:00|4442.98|4442.58|4443.98|4443.58|4444.23|4443.83|4442.98|4442.58|832
1629208930000|2021-08-17 14:02:10|4444.23|4443.83|4444.23|4443.83|4444.73|4444.33|4443.98|4443.58|692
1629208940000|2021-08-17 14:02:20|4444.48|4444.08|4445.48|4445.08|4445.48|4445.08|4444.48|4444.08|1035
1629208950000|2021-08-17 14:02:30|4445.23|4444.83|4445.23|4444.83|4445.73|4445.33|4445.23|4444.83|1214
1629208960000|2021-08-17 14:02:40|4445.73|4445.33|4444.73|4444.33|4445.73|4445.33|4444.73|4444.33|1350
1629208970000|2021-08-17 14:02:50|4444.98|4444.58|4444.73|4444.33|4444.98|4444.58|4443.98|4443.58|541
1629208980000|2021-08-17 14:03:00|4444.48|4444.08|4443.98|4443.58|4444.73|4444.33|4443.98|4443.58|937
1629208990000|2021-08-17 14:03:10|4443.73|4443.33|4443.98|4443.58|4444.23|4443.83|4443.73|4443.33|559
1629209000000|2021-08-17 14:03:20|4443.73|4443.33|4444.48|4444.08|4444.73|4444.33|4443.73|4443.33|603
1629209010000|2021-08-17 14:03:30|4444.73|4444.33|4444.73|4444.33|4444.73|4444.33|4444.23|4443.83|488
1629209020000|2021-08-17 14:03:40|4444.98|4444.58|4444.48|4444.08|4445.23|4444.83|4444.23|4443.83|846
1629209030000|2021-08-17 14:03:50|4444.73|4444.33|4443.98|4443.58|4444.73|4444.33|4443.73|4443.33|384
1629209040000|2021-08-17 14:04:00|4444.23|4443.83|4444.98|4444.58|4444.98|4444.58|4443.98|4443.58|1383
1629209050000|2021-08-17 14:04:10|4444.73|4444.33|4444.73|4444.33|4445.35|4444.95|4444.73|4444.33|794
1629209060000|2021-08-17 14:04:20|4444.48|4444.08|4444.98|4444.58|4444.98|4444.58|4444.48|4444.08|397
1629209070000|2021-08-17 14:04:30|4444.73|4444.33|4445.48|4445.08|4445.48|4445.08|4444.73|4444.33|410
1629209080000|2021-08-17 14:04:40|4445.73|4445.33|4445.48|4445.08|4445.98|4445.58|4445.23|4444.83|1030
1629209090000|2021-08-17 14:04:50|4445.23|4444.83|4444.98|4444.58|4445.48|4445.08|4444.73|4444.33|583
1629209100000|2021-08-17 14:05:00|4445.23|4444.83|4444.73|4444.33|4445.23|4444.83|4444.48|4444.08|764
1629209110000|2021-08-17 14:05:10|4444.85|4444.45|4443.73|4443.33|4444.85|4444.45|4443.48|4443.08|818
1629209120000|2021-08-17 14:05:20|4443.48|4443.08|4443.98|4443.58|4443.98|4443.58|4443.23|4442.83|1286
1629209130000|2021-08-17 14:05:30|4443.73|4443.33|4443.98|4443.58|4444.23|4443.83|4443.73|4443.33|368
1629209140000|2021-08-17 14:05:40|4443.85|4443.45|4444.23|4443.83|4444.23|4443.83|4443.85|4443.45|223
1629209150000|2021-08-17 14:05:50|4444.73|4444.33|4444.73|4444.33|4445.48|4445.08|4444.73|4444.33|1159
1629209160000|2021-08-17 14:06:00|4444.48|4444.08|4444.48|4444.08|4444.73|4444.33|4443.98|4443.58|981
1629209170000|2021-08-17 14:06:10|4444.23|4443.83|4444.48|4444.08|4444.48|4444.08|4444.23|4443.83|522
1629209180000|2021-08-17 14:06:20|4444.23|4443.83|4445.98|4445.58|4445.98|4445.58|4444.23|4443.83|851
1629209190000|2021-08-17 14:06:30|4446.23|4445.83|4446.23|4445.83|4446.73|4446.33|4446.23|4445.83|1096
1629209200000|2021-08-17 14:06:40|4445.98|4445.58|4446.73|4446.33|4446.73|4446.33|4445.98|4445.58|447
1629209210000|2021-08-17 14:06:50|4447.23|4446.83|4447.98|4447.58|4447.98|4447.58|4447.23|4446.83|1737
1629209220000|2021-08-17 14:07:00|4447.73|4447.33|4447.48|4447.08|4447.98|4447.58|4446.98|4446.58|1047
1629209230000|2021-08-17 14:07:10|4447.73|4447.33|4448.23|4447.83|4448.23|4447.83|4447.48|4447.08|779
1629209240000|2021-08-17 14:07:20|4447.98|4447.58|4448.48|4448.08|4448.48|4448.08|4447.98|4447.58|696
1629209250000|2021-08-17 14:07:30|4448.23|4447.83|4448.48|4448.08|4448.73|4448.33|4448.23|4447.83|831
1629209260000|2021-08-17 14:07:40|4448.73|4448.33|4448.48|4448.08|4448.73|4448.33|4448.23|4447.83|916
1629209270000|2021-08-17 14:07:50|4448.23|4447.83|4447.98|4447.58|4448.48|4448.08|4447.98|4447.58|1028
1629209280000|2021-08-17 14:08:00|4448.23|4447.83|4448.23|4447.83|4448.48|4448.08|4447.48|4447.08|883
1629209290000|2021-08-17 14:08:10|4447.98|4447.58|4447.73|4447.33|4448.48|4448.08|4447.73|4447.33|643
1629209300000|2021-08-17 14:08:20|4447.98|4447.58|4448.23|4447.83|4448.23|4447.83|4447.98|4447.58|375
1629209310000|2021-08-17 14:08:30|4448.48|4448.08|4448.73|4448.33|4448.98|4448.58|4448.1|4447.7|825
1629209320000|2021-08-17 14:08:40|4448.98|4448.58|4449.23|4448.83|4449.48|4449.08|4448.98|4448.58|967
1629209330000|2021-08-17 14:08:50|4448.98|4448.58|4449.48|4449.08|4449.73|4449.33|4448.98|4448.58|817
1629209340000|2021-08-17 14:09:00|4449.23|4448.83|4449.48|4449.08|4449.73|4449.33|4449.23|4448.83|375
1629209350000|2021-08-17 14:09:10|4449.73|4449.33|4449.98|4449.58|4449.98|4449.58|4449.23|4448.83|719
1629209360000|2021-08-17 14:09:20|4449.73|4449.33|4449.48|4449.08|4449.98|4449.58|4449.48|4449.08|734
1629209370000|2021-08-17 14:09:30|4449.23|4448.83|4449.23|4448.83|4449.48|4449.08|4448.98|4448.58|848
1629209380000|2021-08-17 14:09:40|4448.98|4448.58|4448.73|4448.33|4449.23|4448.83|4448.73|4448.33|485
1629209390000|2021-08-17 14:09:50|4448.48|4448.08|4448.23|4447.83|4448.6|4448.2|4447.98|4447.58|919
1629209400000|2021-08-17 14:10:00|4448.35|4447.95|4447.98|4447.58|4448.35|4447.95|4447.73|4447.33|848
1629209410000|2021-08-17 14:10:10|4447.73|4447.33|4447.23|4446.83|4447.73|4447.33|4447.23|4446.83|1142
1629209420000|2021-08-17 14:10:20|4447.48|4447.08|4447.48|4447.08|4447.48|4447.08|4447.23|4446.83|780
1629209430000|2021-08-17 14:10:30|4447.23|4446.83|4447.73|4447.33|4448.23|4447.83|4447.1|4446.7|1345
1629209440000|2021-08-17 14:10:40|4447.98|4447.58|4447.48|4447.08|4447.98|4447.58|4447.48|4447.08|437
1629209450000|2021-08-17 14:10:50|4447.23|4446.83|4448.23|4447.83|4448.23|4447.83|4447.23|4446.83|306
1629209460000|2021-08-17 14:11:00|4448.48|4448.08|4448.73|4448.33|4449.23|4448.83|4448.23|4447.83|1354
1629209470000|2021-08-17 14:11:10|4448.23|4447.83|4448.73|4448.33|4448.98|4448.58|4448.23|4447.83|856
1629209480000|2021-08-17 14:11:20|4448.98|4448.58|4449.48|4449.08|4449.48|4449.08|4448.73|4448.33|892
1629209490000|2021-08-17 14:11:30|4449.23|4448.83|4448.73|4448.33|4449.48|4449.08|4448.73|4448.33|1299
1629209500000|2021-08-17 14:11:40|4448.6|4448.2|4447.98|4447.58|4448.73|4448.33|4447.98|4447.58|782
1629209510000|2021-08-17 14:11:50|4448.23|4447.83|4448.85|4448.45|4448.98|4448.58|4447.98|4447.58|752
1629209520000|2021-08-17 14:12:00|4448.73|4448.33|4447.98|4447.58|4448.73|4448.33|4447.73|4447.33|1623
1629209530000|2021-08-17 14:12:10|4448.23|4447.83|4449.73|4449.33|4449.98|4449.58|4447.73|4447.33|1382
1629209540000|2021-08-17 14:12:20|4449.98|4449.58|4450.23|4449.83|4450.23|4449.83|4449.73|4449.33|401
1629209550000|2021-08-17 14:12:30|4449.98|4449.58|4450.23|4449.83|4450.23|4449.83|4449.73|4449.33|817
1629209560000|2021-08-17 14:12:40|4450.48|4450.08|4449.98|4449.58|4450.73|4450.33|4449.85|4449.45|2449
1629209570000|2021-08-17 14:12:50|4450.1|4449.7|4449.98|4449.58|4450.1|4449.7|4449.98|4449.58|1433
1629209580000|2021-08-17 14:13:00|4450.23|4449.83|4450.73|4450.33|4450.73|4450.33|4449.98|4449.58|831
1629209590000|2021-08-17 14:13:10|4450.48|4450.08|4450.48|4450.08|4450.73|4450.33|4450.35|4449.95|500
1629209600000|2021-08-17 14:13:20|4450.73|4450.33|4451.23|4450.83|4451.23|4450.83|4450.73|4450.33|844
1629209610000|2021-08-17 14:13:30|4451.48|4451.08|4451.73|4451.33|4451.98|4451.58|4451.48|4451.08|1039
1629209620000|2021-08-17 14:13:40|4451.48|4451.08|4451.98|4451.58|4451.98|4451.58|4451.35|4450.95|966
1629209630000|2021-08-17 14:13:50|4451.73|4451.33|4452.23|4451.83|4452.48|4452.08|4451.73|4451.33|746
1629209640000|2021-08-17 14:14:00|4451.98|4451.58|4453.23|4452.83|4453.23|4452.83|4451.73|4451.33|836
1629209650000|2021-08-17 14:14:10|4452.98|4452.58|4453.73|4453.33|4453.73|4453.33|4452.98|4452.58|1261
1629209660000|2021-08-17 14:14:20|4453.6|4453.2|4454.73|4454.33|4454.73|4454.33|4453.48|4453.08|1187
1629209670000|2021-08-17 14:14:30|4454.6|4454.2|4455.98|4455.58|4456.23|4455.83|4454.6|4454.2|1589
1629209680000|2021-08-17 14:14:40|4456.23|4455.83|4455.98|4455.58|4456.48|4456.08|4455.73|4455.33|1564
1629209690000|2021-08-17 14:14:50|4455.73|4455.33|4454.73|4454.33|4455.98|4455.58|4454.73|4454.33|1643
1629209700000|2021-08-17 14:15:00|4454.98|4454.58|4454.98|4454.58|4455.48|4455.08|4454.73|4454.33|1572
1629209710000|2021-08-17 14:15:10|4455.23|4454.83|4454.73|4454.33|4455.73|4455.33|4454.73|4454.33|743
1629209720000|2021-08-17 14:15:20|4454.98|4454.58|4454.73|4454.33|4454.98|4454.58|4454.48|4454.08|856
1629209730000|2021-08-17 14:15:30|4454.48|4454.08|4453.48|4453.08|4454.48|4454.08|4453.48|4453.08|1313
1629209740000|2021-08-17 14:15:40|4453.73|4453.33|4453.23|4452.83|4453.73|4453.33|4453.23|4452.83|1428
1629209750000|2021-08-17 14:15:50|4453.48|4453.08|4452.98|4452.58|4453.73|4453.33|4452.98|4452.58|1643
1629209760000|2021-08-17 14:16:00|4452.73|4452.33|4453.23|4452.83|4453.48|4453.08|4452.48|4452.08|1724
1629209770000|2021-08-17 14:16:10|4452.98|4452.58|4452.98|4452.58|4453.23|4452.83|4452.73|4452.33|754
1629209780000|2021-08-17 14:16:20|4452.73|4452.33|4453.23|4452.83|4453.48|4453.08|4452.73|4452.33|747
1629209790000|2021-08-17 14:16:30|4452.98|4452.58|4452.48|4452.08|4452.98|4452.58|4452.48|4452.08|498
1629209800000|2021-08-17 14:16:40|4452.73|4452.33|4452.23|4451.83|4452.73|4452.33|4452.23|4451.83|796
1629209810000|2021-08-17 14:16:50|4451.98|4451.58|4451.98|4451.58|4452.48|4452.08|4451.98|4451.58|571
1629209820000|2021-08-17 14:17:00|4451.73|4451.33|4452.23|4451.83|4452.48|4452.08|4451.73|4451.33|814
1629209830000|2021-08-17 14:17:10|4452.48|4452.08|4451.98|4451.58|4452.98|4452.58|4451.98|4451.58|987
1629209840000|2021-08-17 14:17:20|4451.73|4451.33|4451.73|4451.33|4451.98|4451.58|4451.73|4451.33|477
1629209850000|2021-08-17 14:17:30|4451.48|4451.08|4451.98|4451.58|4451.98|4451.58|4451.23|4450.83|802
1629209860000|2021-08-17 14:17:40|4451.73|4451.33|4451.23|4450.83|4451.73|4451.33|4450.73|4450.33|2333
1629209870000|2021-08-17 14:17:50|4451.48|4451.08|4451.23|4450.83|4451.48|4451.08|4451.23|4450.83|612
1629209880000|2021-08-17 14:18:00|4451.48|4451.08|4450.98|4450.58|4451.48|4451.08|4450.98|4450.58|850
1629209890000|2021-08-17 14:18:10|4451.23|4450.83|4451.23|4450.83|4451.48|4451.08|4450.98|4450.58|1069
1629209900000|2021-08-17 14:18:20|4450.98|4450.58|4451.23|4450.83|4451.48|4451.08|4450.98|4450.58|239
1629209910000|2021-08-17 14:18:30|4450.98|4450.58|4450.98|4450.58|4451.23|4450.83|4450.73|4450.33|1179
1629209920000|2021-08-17 14:18:40|4451.1|4450.7|4450.48|4450.08|4451.1|4450.7|4450.48|4450.08|1169
1629209930000|2021-08-17 14:18:50|4450.23|4449.83|4449.98|4449.58|4450.23|4449.83|4449.48|4449.08|1073
1629209940000|2021-08-17 14:19:00|4449.73|4449.33|4451.23|4450.83|4451.23|4450.83|4449.73|4449.33|888
1629209950000|2021-08-17 14:19:10|4451.48|4451.08|4451.23|4450.83|4451.73|4451.33|4450.98|4450.58|966
1629209960000|2021-08-17 14:19:20|4450.73|4450.33|4450.98|4450.58|4450.98|4450.58|4450.23|4449.83|2240
1629209970000|2021-08-17 14:19:30|4451.23|4450.83|4451.98|4451.58|4452.23|4451.83|4451.23|4450.83|1044
1629209980000|2021-08-17 14:19:40|4451.73|4451.33|4451.23|4450.83|4451.98|4451.58|4451.23|4450.83|812
1629209990000|2021-08-17 14:19:50|4450.98|4450.58|4451.23|4450.83|4451.23|4450.83|4450.98|4450.58|491
1629210000000|2021-08-17 14:20:00|4450.98|4450.58|4451.48|4451.08|4451.73|4451.33|4450.98|4450.58|1455
1629210010000|2021-08-17 14:20:10|4451.73|4451.33|4452.48|4452.08|4452.48|4452.08|4451.23|4450.83|1020
1629210020000|2021-08-17 14:20:20|4452.73|4452.33|4452.73|4452.33|4452.73|4452.33|4452.48|4452.08|663
1629210030000|2021-08-17 14:20:30|4452.6|4452.2|4451.73|4451.33|4452.73|4452.33|4451.73|4451.33|834
1629210040000|2021-08-17 14:20:40|4451.48|4451.08|4451.23|4450.83|4451.73|4451.33|4451.23|4450.83|844
1629210050000|2021-08-17 14:20:50|4450.98|4450.58|4451.48|4451.08|4451.48|4451.08|4450.98|4450.58|592
1629210060000|2021-08-17 14:21:00|4451.73|4451.33|4451.48|4451.08|4451.98|4451.58|4451.48|4451.08|776
1629210070000|2021-08-17 14:21:10|4451.73|4451.33|4451.23|4450.83|4451.98|4451.58|4450.98|4450.58|706
1629210080000|2021-08-17 14:21:20|4451.35|4450.95|4450.98|4450.58|4451.48|4451.08|4450.98|4450.58|235
1629210090000|2021-08-17 14:21:30|4450.73|4450.33|4450.48|4450.08|4450.98|4450.58|4450.23|4449.83|829
1629210100000|2021-08-17 14:21:40|4450.73|4450.33|4449.98|4449.58|4450.73|4450.33|4449.98|4449.58|445
1629210110000|2021-08-17 14:21:50|4450.23|4449.83|4450.48|4450.08|4450.48|4450.08|4449.73|4449.33|600
1629210120000|2021-08-17 14:22:00|4450.23|4449.83|4449.98|4449.58|4450.23|4449.83|4449.48|4449.08|1014
1629210130000|2021-08-17 14:22:10|4449.73|4449.33|4449.98|4449.58|4450.48|4450.08|4449.73|4449.33|533
1629210140000|2021-08-17 14:22:20|4449.73|4449.33|4449.48|4449.08|4449.98|4449.58|4449.48|4449.08|664
1629210150000|2021-08-17 14:22:30|4449.23|4448.83|4450.48|4450.08|4450.73|4450.33|4449.23|4448.83|660
1629210160000|2021-08-17 14:22:40|4450.73|4450.33|4450.23|4449.83|4451.23|4450.83|4450.23|4449.83|439
1629210170000|2021-08-17 14:22:50|4449.98|4449.58|4449.73|4449.33|4449.98|4449.58|4449.48|4449.08|406
1629210180000|2021-08-17 14:23:00|4449.6|4449.2|4449.23|4448.83|4449.73|4449.33|4449.23|4448.83|632
1629210190000|2021-08-17 14:23:10|4449.48|4449.08|4449.48|4449.08|4449.48|4449.08|4449.23|4448.83|569
1629210200000|2021-08-17 14:23:20|4449.23|4448.83|4450.23|4449.83|4450.23|4449.83|4448.98|4448.58|1117
1629210210000|2021-08-17 14:23:30|4450.48|4450.08|4450.98|4450.58|4450.98|4450.58|4450.48|4450.08|487
1629210220000|2021-08-17 14:23:40|4451.23|4450.83|4451.23|4450.83|4451.73|4451.33|4451.23|4450.83|820
1629210230000|2021-08-17 14:23:50|4450.98|4450.58|4451.23|4450.83|4451.48|4451.08|4450.73|4450.33|470
1629210240000|2021-08-17 14:24:00|4450.98|4450.58|4450.98|4450.58|4451.48|4451.08|4450.73|4450.33|490
1629210250000|2021-08-17 14:24:10|4450.73|4450.33|4451.23|4450.83|4451.23|4450.83|4450.73|4450.33|651
1629210260000|2021-08-17 14:24:20|4451.35|4450.95|4451.48|4451.08|4451.73|4451.33|4451.23|4450.83|368
1629210270000|2021-08-17 14:24:30|4451.23|4450.83|4451.23|4450.83|4451.48|4451.08|4451.23|4450.83|269
1629210280000|2021-08-17 14:24:40|4451.35|4450.95|4451.48|4451.08|4451.73|4451.33|4451.35|4450.95|527
1629210290000|2021-08-17 14:24:50|4451.23|4450.83|4451.48|4451.08|4451.48|4451.08|4451.23|4450.83|146
1629210300000|2021-08-17 14:25:00|4451.23|4450.83|4451.23|4450.83|4451.73|4451.33|4451.23|4450.83|685
1629210310000|2021-08-17 14:25:10|4451.48|4451.08|4451.73|4451.33|4451.73|4451.33|4450.98|4450.58|520
1629210320000|2021-08-17 14:25:20|4451.85|4451.45|4451.73|4451.33|4451.98|4451.58|4451.35|4450.95|412
1629210330000|2021-08-17 14:25:30|4451.98|4451.58|4451.98|4451.58|4452.23|4451.83|4451.73|4451.33|345
1629210340000|2021-08-17 14:25:40|4452.23|4451.83|4452.73|4452.33|4452.73|4452.33|4451.98|4451.58|545
1629210350000|2021-08-17 14:25:50|4452.98|4452.58|4452.98|4452.58|4453.23|4452.83|4452.98|4452.58|580
1629210360000|2021-08-17 14:26:00|4452.85|4452.45|4453.23|4452.83|4453.48|4453.08|4452.85|4452.45|982
1629210370000|2021-08-17 14:26:10|4453.73|4453.33|4453.73|4453.33|4453.73|4453.33|4453.48|4453.08|323
1629210380000|2021-08-17 14:26:20|4453.48|4453.08|4453.73|4453.33|4453.73|4453.33|4453.48|4453.08|351
1629210390000|2021-08-17 14:26:30|4453.98|4453.58|4453.73|4453.33|4454.23|4453.83|4453.73|4453.33|577
1629210400000|2021-08-17 14:26:40|4453.98|4453.58|4453.48|4453.08|4453.98|4453.58|4453.23|4452.83|704
1629210410000|2021-08-17 14:26:50|4453.73|4453.33|4453.98|4453.58|4453.98|4453.58|4453.48|4453.08|398
1629210420000|2021-08-17 14:27:00|4454.23|4453.83|4454.23|4453.83|4454.48|4454.08|4454.23|4453.83|503
1629210430000|2021-08-17 14:27:10|4454.48|4454.08|4453.98|4453.58|4454.48|4454.08|4453.98|4453.58|366
1629210440000|2021-08-17 14:27:20|4453.85|4453.45|4453.73|4453.33|4453.85|4453.45|4453.48|4453.08|288
1629210450000|2021-08-17 14:27:30|4453.48|4453.08|4452.98|4452.58|4453.48|4453.08|4452.98|4452.58|357
1629210460000|2021-08-17 14:27:40|4453.23|4452.83|4453.73|4453.33|4453.73|4453.33|4453.23|4452.83|300
1629210470000|2021-08-17 14:27:50|4453.98|4453.58|4454.23|4453.83|4454.23|4453.83|4453.98|4453.58|399
1629210480000|2021-08-17 14:28:00|4454.1|4453.7|4454.73|4454.33|4454.73|4454.33|4454.1|4453.7|350
1629210490000|2021-08-17 14:28:10|4454.98|4454.58|4455.48|4455.08|4455.73|4455.33|4454.98|4454.58|815
1629210500000|2021-08-17 14:28:20|4455.73|4455.33|4455.73|4455.33|4455.98|4455.58|4455.73|4455.33|635
1629210510000|2021-08-17 14:28:30|4456.23|4455.83|4456.48|4456.08|4456.48|4456.08|4455.98|4455.58|704
1629210520000|2021-08-17 14:28:40|4456.23|4455.83|4456.23|4455.83|4456.48|4456.08|4455.98|4455.58|575
1629210530000|2021-08-17 14:28:50|4456.1|4455.7|4456.73|4456.33|4456.73|4456.33|4455.98|4455.58|545
1629210540000|2021-08-17 14:29:00|4456.98|4456.58|4456.23|4455.83|4457.23|4456.83|4456.23|4455.83|1508
1629210550000|2021-08-17 14:29:10|4455.98|4455.58|4456.23|4455.83|4456.23|4455.83|4455.98|4455.58|723
1629210560000|2021-08-17 14:29:20|4455.98|4455.58|4455.73|4455.33|4455.98|4455.58|4455.48|4455.08|1107
1629210570000|2021-08-17 14:29:30|4455.48|4455.08|4455.23|4454.83|4455.48|4455.08|4455.23|4454.83|516
1629210580000|2021-08-17 14:29:40|4455.48|4455.08|4455.48|4455.08|4455.98|4455.58|4455.48|4455.08|315
1629210590000|2021-08-17 14:29:50|4455.73|4455.33|4455.73|4455.33|4455.73|4455.33|4455.48|4455.08|338
1629210600000|2021-08-17 14:30:00|4455.48|4455.08|4454.98|4454.58|4455.48|4455.08|4454.98|4454.58|673
1629210610000|2021-08-17 14:30:10|4455.23|4454.83|4454.48|4454.08|4455.23|4454.83|4454.48|4454.08|396
1629210620000|2021-08-17 14:30:20|4454.35|4453.95|4454.23|4453.83|4454.48|4454.08|4454.23|4453.83|465
1629210630000|2021-08-17 14:30:30|4454.48|4454.08|4454.73|4454.33|4454.73|4454.33|4454.23|4453.83|509
1629210640000|2021-08-17 14:30:40|4454.48|4454.08|4455.23|4454.83|4455.23|4454.83|4454.23|4453.83|294
1629210650000|2021-08-17 14:30:50|4454.98|4454.58|4454.73|4454.33|4454.98|4454.58|4454.73|4454.33|170
1629210660000|2021-08-17 14:31:00|4454.48|4454.08|4453.73|4453.33|4454.48|4454.08|4452.98|4452.58|1119
1629210670000|2021-08-17 14:31:10|4453.48|4453.08|4453.48|4453.08|4453.98|4453.58|4453.23|4452.83|443
1629210680000|2021-08-17 14:31:20|4453.73|4453.33|4453.73|4453.33|4453.98|4453.58|4453.23|4452.83|290
1629210690000|2021-08-17 14:31:30|4453.48|4453.08|4453.73|4453.33|4453.73|4453.33|4453.23|4452.83|175
1629210700000|2021-08-17 14:31:40|4453.98|4453.58|4453.48|4453.08|4453.98|4453.58|4453.35|4452.95|459
1629210710000|2021-08-17 14:31:50|4453.35|4452.95|4453.73|4453.33|4453.73|4453.33|4453.23|4452.83|703
1629210720000|2021-08-17 14:32:00|4453.98|4453.58|4453.98|4453.58|4453.98|4453.58|4453.73|4453.33|207
1629210730000|2021-08-17 14:32:10|4454.23|4453.83|4454.23|4453.83|4454.48|4454.08|4453.98|4453.58|202
1629210740000|2021-08-17 14:32:20|4453.98|4453.58|4454.48|4454.08|4454.73|4454.33|4453.98|4453.58|261
1629210750000|2021-08-17 14:32:30|4454.6|4454.2|4454.73|4454.33|4455.23|4454.83|4454.6|4454.2|352
1629210760000|2021-08-17 14:32:40|4454.48|4454.08|4453.98|4453.58|4454.73|4454.33|4453.98|4453.58|534
1629210770000|2021-08-17 14:32:50|4453.73|4453.33|4453.23|4452.83|4453.73|4453.33|4453.23|4452.83|393
1629210780000|2021-08-17 14:33:00|4452.98|4452.58|4453.23|4452.83|4453.23|4452.83|4452.98|4452.58|395
1629210790000|2021-08-17 14:33:10|4453.48|4453.08|4452.98|4452.58|4453.48|4453.08|4452.73|4452.33|529
1629210800000|2021-08-17 14:33:20|4453.23|4452.83|4453.73|4453.33|4453.73|4453.33|4453.1|4452.7|379
1629210810000|2021-08-17 14:33:30|4453.98|4453.58|4453.73|4453.33|4454.23|4453.83|4453.48|4453.08|352
1629210820000|2021-08-17 14:33:40|4453.48|4453.08|4453.48|4453.08|4453.73|4453.33|4453.23|4452.83|259
1629210830000|2021-08-17 14:33:50|4453.23|4452.83|4452.23|4451.83|4453.48|4453.08|4452.23|4451.83|718
1629210840000|2021-08-17 14:34:00|4452.48|4452.08|4452.48|4452.08|4452.48|4452.08|4451.98|4451.58|822
1629210850000|2021-08-17 14:34:10|4452.73|4452.33|4451.48|4451.08|4453.23|4452.83|4451.48|4451.08|1071
1629210860000|2021-08-17 14:34:20|4451.73|4451.33|4451.73|4451.33|4452.23|4451.83|4451.48|4451.08|647
1629210870000|2021-08-17 14:34:30|4451.48|4451.08|4451.23|4450.83|4451.73|4451.33|4451.23|4450.83|881
1629210880000|2021-08-17 14:34:40|4451.48|4451.08|4451.23|4450.83|4451.48|4451.08|4450.73|4450.33|617
1629210890000|2021-08-17 14:34:50|4450.98|4450.58|4451.23|4450.83|4451.23|4450.83|4450.98|4450.58|382
1629210900000|2021-08-17 14:35:00|4451.48|4451.08|4452.48|4452.08|4452.48|4452.08|4451.48|4451.08|1446
1629210910000|2021-08-17 14:35:10|4452.23|4451.83|4451.98|4451.58|4452.48|4452.08|4451.73|4451.33|394
1629210920000|2021-08-17 14:35:20|4452.1|4451.7|4453.23|4452.83|4453.23|4452.83|4452.1|4451.7|453
1629210930000|2021-08-17 14:35:30|4452.98|4452.58|4452.48|4452.08|4452.98|4452.58|4452.48|4452.08|277
1629210940000|2021-08-17 14:35:40|4452.23|4451.83|4452.23|4451.83|4452.23|4451.83|4451.48|4451.08|692
1629210950000|2021-08-17 14:35:50|4452.48|4452.08|4452.73|4452.33|4452.73|4452.33|4451.98|4451.58|384
1629210960000|2021-08-17 14:36:00|4452.98|4452.58|4453.73|4453.33|4453.85|4453.45|4452.98|4452.58|722
1629210970000|2021-08-17 14:36:10|4453.98|4453.58|4454.23|4453.83|4454.48|4454.08|4453.73|4453.33|531
1629210980000|2021-08-17 14:36:20|4454.35|4453.95|4454.48|4454.08|4454.73|4454.33|4454.23|4453.83|451
1629210990000|2021-08-17 14:36:30|4454.23|4453.83|4454.23|4453.83|4454.48|4454.08|4453.98|4453.58|1601
1629211000000|2021-08-17 14:36:40|4454.48|4454.08|4455.23|4454.83|4455.23|4454.83|4454.48|4454.08|1239
1629211010000|2021-08-17 14:36:50|4454.98|4454.58|4454.23|4453.83|4454.98|4454.58|4454.23|4453.83|1458
1629211020000|2021-08-17 14:37:00|4454.48|4454.08|4454.23|4453.83|4454.73|4454.33|4454.23|4453.83|938
1629211030000|2021-08-17 14:37:10|4454.35|4453.95|4454.23|4453.83|4454.35|4453.95|4454.23|4453.83|230
1629211040000|2021-08-17 14:37:20|4453.98|4453.58|4453.73|4453.33|4454.23|4453.83|4452.98|4452.58|884
1629211050000|2021-08-17 14:37:30|4453.98|4453.58|4453.98|4453.58|4454.23|4453.83|4453.73|4453.33|283
1629211060000|2021-08-17 14:37:40|4453.73|4453.33|4453.48|4453.08|4453.98|4453.58|4453.48|4453.08|201
1629211070000|2021-08-17 14:37:50|4453.6|4453.2|4453.23|4452.83|4454.23|4453.83|4452.98|4452.58|297
1629211080000|2021-08-17 14:38:00|4453.48|4453.08|4452.73|4452.33|4453.48|4453.08|4452.73|4452.33|622
1629211090000|2021-08-17 14:38:10|4452.98|4452.58|4452.48|4452.08|4452.98|4452.58|4452.48|4452.08|650
1629211100000|2021-08-17 14:38:20|4452.73|4452.33|4452.48|4452.08|4452.98|4452.58|4452.48|4452.08|420
1629211110000|2021-08-17 14:38:30|4452.73|4452.33|4452.23|4451.83|4452.73|4452.33|4452.23|4451.83|340
1629211120000|2021-08-17 14:38:40|4451.98|4451.58|4452.23|4451.83|4452.23|4451.83|4451.98|4451.58|293
1629211130000|2021-08-17 14:38:50|4451.98|4451.58|4451.73|4451.33|4452.23|4451.83|4451.73|4451.33|333
1629211140000|2021-08-17 14:39:00|4451.48|4451.08|4450.98|4450.58|4451.48|4451.08|4450.73|4450.33|884
1629211150000|2021-08-17 14:39:10|4451.23|4450.83|4450.98|4450.58|4451.23|4450.83|4450.73|4450.33|567
1629211160000|2021-08-17 14:39:20|4451.23|4450.83|4451.23|4450.83|4451.23|4450.83|4451.23|4450.83|483
1629211170000|2021-08-17 14:39:30|4451.35|4450.95|4450.98|4450.58|4451.35|4450.95|4450.73|4450.33|580
1629211180000|2021-08-17 14:39:40|4450.73|4450.33|4451.48|4451.08|4451.48|4451.08|4450.73|4450.33|253
1629211190000|2021-08-17 14:39:50|4451.23|4450.83|4449.98|4449.58|4451.23|4450.83|4449.98|4449.58|790
1629211200000|2021-08-17 14:40:00|4449.73|4449.33|4451.23|4450.83|4451.48|4451.08|4449.73|4449.33|964
1629211210000|2021-08-17 14:40:10|4450.73|4450.33|4451.98|4451.58|4452.48|4452.08|4450.73|4450.33|709
1629211220000|2021-08-17 14:40:20|4452.23|4451.83|4451.98|4451.58|4452.73|4452.33|4451.98|4451.58|863
1629211230000|2021-08-17 14:40:30|4452.23|4451.83|4451.73|4451.33|4452.23|4451.83|4451.73|4451.33|384
1629211240000|2021-08-17 14:40:40|4451.48|4451.08|4450.73|4450.33|4451.73|4451.33|4450.48|4450.08|995
1629211250000|2021-08-17 14:40:50|4450.98|4450.58|4450.48|4450.08|4451.23|4450.83|4450.23|4449.83|692
1629211260000|2021-08-17 14:41:00|4450.73|4450.33|4451.23|4450.83|4451.23|4450.83|4450.73|4450.33|923
1629211270000|2021-08-17 14:41:10|4450.98|4450.58|4450.98|4450.58|4451.23|4450.83|4450.73|4450.33|434
1629211280000|2021-08-17 14:41:20|4451.23|4450.83|4451.23|4450.83|4451.48|4451.08|4450.98|4450.58|511
1629211290000|2021-08-17 14:41:30|4450.98|4450.58|4451.23|4450.83|4451.23|4450.83|4450.73|4450.33|371
1629211300000|2021-08-17 14:41:40|4451.1|4450.7|4450.48|4450.08|4451.23|4450.83|4450.48|4450.08|539
1629211310000|2021-08-17 14:41:50|4450.73|4450.33|4451.48|4451.08|4451.48|4451.08|4450.48|4450.08|636
1629211320000|2021-08-17 14:42:00|4451.73|4451.33|4451.98|4451.58|4452.23|4451.83|4451.73|4451.33|430
1629211330000|2021-08-17 14:42:10|4452.23|4451.83|4452.48|4452.08|4452.48|4452.08|4451.98|4451.58|668
1629211340000|2021-08-17 14:42:20|4452.6|4452.2|4452.73|4452.33|4452.73|4452.33|4452.48|4452.08|555
1629211350000|2021-08-17 14:42:30|4452.48|4452.08|4452.98|4452.58|4453.48|4453.08|4452.48|4452.08|753
1629211360000|2021-08-17 14:42:40|4452.85|4452.45|4452.23|4451.83|4452.85|4452.45|4452.23|4451.83|476
1629211370000|2021-08-17 14:42:50|4452.48|4452.08|4453.48|4453.08|4453.48|4453.08|4452.48|4452.08|332
1629211380000|2021-08-17 14:43:00|4453.6|4453.2|4453.98|4453.58|4453.98|4453.58|4453.48|4453.08|566
1629211390000|2021-08-17 14:43:10|4454.23|4453.83|4454.23|4453.83|4454.23|4453.83|4453.73|4453.33|382
1629211400000|2021-08-17 14:43:20|4454.1|4453.7|4454.23|4453.83|4454.23|4453.83|4453.98|4453.58|672
1629211410000|2021-08-17 14:43:30|4453.98|4453.58|4454.48|4454.08|4454.48|4454.08|4453.98|4453.58|311
1629211420000|2021-08-17 14:43:40|4454.23|4453.83|4454.73|4454.33|4454.73|4454.33|4454.23|4453.83|661
1629211430000|2021-08-17 14:43:50|4454.98|4454.58|4456.23|4455.83|4456.23|4455.83|4454.98|4454.58|764
1629211440000|2021-08-17 14:44:00|4456.48|4456.08|4456.23|4455.83|4456.98|4456.58|4456.23|4455.83|1775
1629211450000|2021-08-17 14:44:10|4456.48|4456.08|4456.23|4455.83|4456.73|4456.33|4455.98|4455.58|675
1629211460000|2021-08-17 14:44:20|4455.98|4455.58|4455.73|4455.33|4456.23|4455.83|4455.73|4455.33|383
1629211470000|2021-08-17 14:44:30|4455.6|4455.2|4455.73|4455.33|4455.73|4455.33|4455.48|4455.08|493
1629211480000|2021-08-17 14:44:40|4455.98|4455.58|4456.23|4455.83|4456.23|4455.83|4455.73|4455.33|1073
1629211490000|2021-08-17 14:44:50|4456.48|4456.08|4455.98|4455.58|4456.48|4456.08|4455.98|4455.58|1095
1629211500000|2021-08-17 14:45:00|4455.73|4455.33|4455.98|4455.58|4455.98|4455.58|4454.98|4454.58|1306
1629211510000|2021-08-17 14:45:10|4456.23|4455.83|4455.48|4455.08|4456.23|4455.83|4455.23|4454.83|612
1629211520000|2021-08-17 14:45:20|4455.73|4455.33|4455.23|4454.83|4455.73|4455.33|4454.73|4454.33|709
1629211530000|2021-08-17 14:45:30|4455.48|4455.08|4456.23|4455.83|4456.23|4455.83|4455.48|4455.08|428
1629211540000|2021-08-17 14:45:40|4455.98|4455.58|4455.73|4455.33|4456.23|4455.83|4455.73|4455.33|345
1629211550000|2021-08-17 14:45:50|4455.98|4455.58|4455.73|4455.33|4455.98|4455.58|4455.48|4455.08|363
1629211560000|2021-08-17 14:46:00|4455.48|4455.08|4455.73|4455.33|4455.73|4455.33|4454.98|4454.58|383
1629211570000|2021-08-17 14:46:10|4455.48|4455.08|4454.98|4454.58|4455.48|4455.08|4454.98|4454.58|198
1629211580000|2021-08-17 14:46:20|4454.73|4454.33|4455.23|4454.83|4455.23|4454.83|4454.73|4454.33|455
1629211590000|2021-08-17 14:46:30|4454.98|4454.58|4454.48|4454.08|4455.23|4454.83|4454.48|4454.08|352
1629211600000|2021-08-17 14:46:40|4454.6|4454.2|4454.73|4454.33|4454.98|4454.58|4454.48|4454.08|318
1629211610000|2021-08-17 14:46:50|4454.48|4454.08|4454.23|4453.83|4454.73|4454.33|4454.1|4453.7|497
1629211620000|2021-08-17 14:47:00|4454.1|4453.7|4453.98|4453.58|4454.23|4453.83|4453.98|4453.58|619
1629211630000|2021-08-17 14:47:10|4454.23|4453.83|4454.73|4454.33|4454.73|4454.33|4454.23|4453.83|413
1629211640000|2021-08-17 14:47:20|4454.85|4454.45|4455.23|4454.83|4455.23|4454.83|4454.73|4454.33|388
1629211650000|2021-08-17 14:47:30|4454.98|4454.58|4455.23|4454.83|4455.48|4455.08|4454.98|4454.58|598
1629211660000|2021-08-17 14:47:40|4454.73|4454.33|4455.23|4454.83|4455.23|4454.83|4454.73|4454.33|275
1629211670000|2021-08-17 14:47:50|4455.48|4455.08|4454.98|4454.58|4455.73|4455.33|4454.98|4454.58|313
1629211680000|2021-08-17 14:48:00|4455.23|4454.83|4455.23|4454.83|4455.48|4455.08|4454.73|4454.33|335
1629211690000|2021-08-17 14:48:10|4455.48|4455.08|4454.98|4454.58|4455.48|4455.08|4454.98|4454.58|240
1629211700000|2021-08-17 14:48:20|4455.23|4454.83|4455.23|4454.83|4455.48|4455.08|4455.23|4454.83|237
1629211710000|2021-08-17 14:48:30|4455.35|4454.95|4455.23|4454.83|4455.48|4455.08|4454.98|4454.58|560
1629211720000|2021-08-17 14:48:40|4455.48|4455.08|4455.73|4455.33|4455.73|4455.33|4455.23|4454.83|465
1629211730000|2021-08-17 14:48:50|4455.48|4455.08|4455.73|4455.33|4455.98|4455.58|4455.48|4455.08|292
1629211740000|2021-08-17 14:49:00|4455.98|4455.58|4456.23|4455.83|4456.48|4456.08|4455.98|4455.58|564
1629211750000|2021-08-17 14:49:10|4455.98|4455.58|4455.98|4455.58|4456.23|4455.83|4455.98|4455.58|277
1629211760000|2021-08-17 14:49:20|4456.23|4455.83|4456.23|4455.83|4456.23|4455.83|4455.73|4455.33|248
1629211770000|2021-08-17 14:49:30|4456.48|4456.08|4456.73|4456.33|4456.73|4456.33|4456.23|4455.83|287
1629211780000|2021-08-17 14:49:40|4456.98|4456.58|4456.98|4456.58|4456.98|4456.58|4456.73|4456.33|827
1629211790000|2021-08-17 14:49:50|4457.23|4456.83|4457.23|4456.83|4457.23|4456.83|4457.1|4456.7|680
1629211800000|2021-08-17 14:50:00|4456.98|4456.58|4458.48|4458.08|4458.73|4458.33|4456.98|4456.58|1513
1629211810000|2021-08-17 14:50:10|4458.23|4457.83|4457.23|4456.83|4458.23|4457.83|4457.23|4456.83|894
1629211820000|2021-08-17 14:50:20|4456.98|4456.58|4455.73|4455.33|4457.23|4456.83|4455.73|4455.33|924
1629211830000|2021-08-17 14:50:30|4455.98|4455.58|4455.73|4455.33|4455.98|4455.58|4455.73|4455.33|369
1629211840000|2021-08-17 14:50:40|4455.98|4455.58|4455.23|4454.83|4455.98|4455.58|4454.98|4454.58|1325
1629211850000|2021-08-17 14:50:50|4455.48|4455.08|4455.23|4454.83|4455.73|4455.33|4454.98|4454.58|409
1629211860000|2021-08-17 14:51:00|4454.98|4454.58|4455.48|4455.08|4455.73|4455.33|4454.98|4454.58|246
1629211870000|2021-08-17 14:51:10|4455.73|4455.33|4455.73|4455.33|4456.48|4456.08|4455.73|4455.33|622
1629211880000|2021-08-17 14:51:20|4455.48|4455.08|4455.23|4454.83|4455.73|4455.33|4455.23|4454.83|342
1629211890000|2021-08-17 14:51:30|4454.98|4454.58|4455.48|4455.08|4455.98|4455.58|4454.98|4454.58|187
1629211900000|2021-08-17 14:51:40|4455.23|4454.83|4455.73|4455.33|4455.73|4455.33|4455.23|4454.83|400
1629211910000|2021-08-17 14:51:50|4455.48|4455.08|4455.98|4455.58|4456.23|4455.83|4455.48|4455.08|285
1629211920000|2021-08-17 14:52:00|4456.23|4455.83|4456.73|4456.33|4456.73|4456.33|4456.23|4455.83|306
1629211930000|2021-08-17 14:52:10|4456.85|4456.45|4457.48|4457.08|4457.48|4457.08|4456.85|4456.45|685
1629211940000|2021-08-17 14:52:20|4457.23|4456.83|4457.48|4457.08|4457.48|4457.08|4457.23|4456.83|650
1629211950000|2021-08-17 14:52:30|4457.35|4456.95|4457.23|4456.83|4457.35|4456.95|4456.85|4456.45|384
1629211960000|2021-08-17 14:52:40|4457.48|4457.08|4457.48|4457.08|4457.73|4457.33|4457.48|4457.08|507
1629211970000|2021-08-17 14:52:50|4457.73|4457.33|4457.98|4457.58|4457.98|4457.58|4457.48|4457.08|715
1629211980000|2021-08-17 14:53:00|4457.73|4457.33|4458.23|4457.83|4458.48|4458.08|4457.73|4457.33|683
1629211990000|2021-08-17 14:53:10|4457.98|4457.58|4457.48|4457.08|4458.23|4457.83|4457.48|4457.08|252
1629212000000|2021-08-17 14:53:20|4457.23|4456.83|4457.48|4457.08|4457.48|4457.08|4457.23|4456.83|421
1629212010000|2021-08-17 14:53:30|4457.73|4457.33|4457.48|4457.08|4457.98|4457.58|4457.48|4457.08|257
1629212020000|2021-08-17 14:53:40|4457.6|4457.2|4457.98|4457.58|4457.98|4457.58|4457.6|4457.2|92
1629212030000|2021-08-17 14:53:50|4457.85|4457.45|4457.98|4457.58|4457.98|4457.58|4457.48|4457.08|199
1629212040000|2021-08-17 14:54:00|4457.73|4457.33|4456.98|4456.58|4457.73|4457.33|4456.98|4456.58|359
1629212050000|2021-08-17 14:54:10|4457.23|4456.83|4457.23|4456.83|4457.23|4456.83|4456.98|4456.58|284
1629212060000|2021-08-17 14:54:20|4457.1|4456.7|4456.73|4456.33|4457.1|4456.7|4456.48|4456.08|323
1629212070000|2021-08-17 14:54:30|4456.48|4456.08|4456.73|4456.33|4456.73|4456.33|4456.23|4455.83|516
1629212080000|2021-08-17 14:54:40|4456.48|4456.08|4456.73|4456.33|4456.98|4456.58|4456.48|4456.08|265
1629212090000|2021-08-17 14:54:50|4456.98|4456.58|4456.48|4456.08|4457.23|4456.83|4456.48|4456.08|801
1629212100000|2021-08-17 14:55:00|4456.73|4456.33|4456.23|4455.83|4456.73|4456.33|4455.98|4455.58|698
1629212110000|2021-08-17 14:55:10|4455.98|4455.58|4456.23|4455.83|4456.48|4456.08|4455.98|4455.58|351
1629212120000|2021-08-17 14:55:20|4455.98|4455.58|4455.98|4455.58|4456.23|4455.83|4455.98|4455.58|272
1629212130000|2021-08-17 14:55:30|4456.1|4455.7|4456.23|4455.83|4456.73|4456.33|4455.98|4455.58|346
1629212140000|2021-08-17 14:55:40|4456.1|4455.7|4455.98|4455.58|4456.23|4455.83|4455.73|4455.33|278
1629212150000|2021-08-17 14:55:50|4455.73|4455.33|4455.98|4455.58|4455.98|4455.58|4455.73|4455.33|130
1629212160000|2021-08-17 14:56:00|4455.73|4455.33|4455.23|4454.83|4455.73|4455.33|4455.23|4454.83|403
1629212170000|2021-08-17 14:56:10|4455.48|4455.08|4455.98|4455.58|4455.98|4455.58|4455.48|4455.08|289
1629212180000|2021-08-17 14:56:20|4455.73|4455.33|4454.98|4454.58|4455.73|4455.33|4454.98|4454.58|288
1629212190000|2021-08-17 14:56:30|4454.73|4454.33|4453.73|4453.33|4454.98|4454.58|4453.73|4453.33|1103
1629212200000|2021-08-17 14:56:40|4453.48|4453.08|4453.98|4453.58|4453.98|4453.58|4453.48|4453.08|588
1629212210000|2021-08-17 14:56:50|4453.73|4453.33|4453.48|4453.08|4453.73|4453.33|4453.23|4452.83|501
1629212220000|2021-08-17 14:57:00|4453.73|4453.33|4453.48|4453.08|4454.23|4453.83|4453.48|4453.08|356
1629212230000|2021-08-17 14:57:10|4453.23|4452.83|4453.98|4453.58|4454.23|4453.83|4453.23|4452.83|363
1629212240000|2021-08-17 14:57:20|4453.48|4453.08|4453.48|4453.08|4453.98|4453.58|4453.48|4453.08|320
1629212250000|2021-08-17 14:57:30|4453.73|4453.33|4453.73|4453.33|4453.98|4453.58|4453.73|4453.33|309
1629212260000|2021-08-17 14:57:40|4453.48|4453.08|4453.48|4453.08|4453.73|4453.33|4453.48|4453.08|242
1629212270000|2021-08-17 14:57:50|4453.23|4452.83|4452.98|4452.58|4453.23|4452.83|4452.98|4452.58|282
1629212280000|2021-08-17 14:58:00|4453.23|4452.83|4452.85|4452.45|4453.23|4452.83|4452.73|4452.33|559
1629212290000|2021-08-17 14:58:10|4452.98|4452.58|4452.98|4452.58|4452.98|4452.58|4452.48|4452.08|324
1629212300000|2021-08-17 14:58:20|4452.73|4452.33|4453.23|4452.83|4453.23|4452.83|4452.73|4452.33|517
1629212310000|2021-08-17 14:58:30|4453.48|4453.08|4453.48|4453.08|4453.73|4453.33|4453.23|4452.83|1106
1629212320000|2021-08-17 14:58:40|4453.6|4453.2|4452.98|4452.58|4453.73|4453.33|4452.73|4452.33|1203
1629212330000|2021-08-17 14:58:50|4452.73|4452.33|4452.73|4452.33|4452.98|4452.58|4452.73|4452.33|567
1629212340000|2021-08-17 14:59:00|4452.48|4452.08|4452.48|4452.08|4452.73|4452.33|4452.48|4452.08|286
1629212350000|2021-08-17 14:59:10|4452.23|4451.83|4452.73|4452.33|4452.73|4452.33|4452.23|4451.83|221
1629212360000|2021-08-17 14:59:20|4452.48|4452.08|4452.73|4452.33|4452.98|4452.58|4452.48|4452.08|339
1629212370000|2021-08-17 14:59:30|4452.48|4452.08|4452.23|4451.83|4452.48|4452.08|4452.23|4451.83|356
1629212380000|2021-08-17 14:59:40|4452.35|4451.95|4452.35|4451.95|4452.73|4452.33|4452.23|4451.83|259
1629212390000|2021-08-17 14:59:50|4452.48|4452.08|4452.73|4452.33|4452.73|4452.33|4452.23|4451.83|298
1629212400000|2021-08-17 15:00:00|4452.48|4452.08|4451.73|4451.33|4452.73|4452.33|4451.73|4451.33|765
1629212410000|2021-08-17 15:00:10|4451.48|4451.08|4450.98|4450.58|4451.73|4451.33|4450.98|4450.58|920
1629212420000|2021-08-17 15:00:20|4451.23|4450.83|4451.73|4451.33|4451.73|4451.33|4451.23|4450.83|502
1629212430000|2021-08-17 15:00:30|4451.98|4451.58|4452.48|4452.08|4452.73|4452.33|4451.98|4451.58|578
1629212440000|2021-08-17 15:00:40|4452.23|4451.83|4451.98|4451.58|4452.23|4451.83|4451.73|4451.33|587
1629212450000|2021-08-17 15:00:50|4452.1|4451.7|4452.48|4452.08|4452.73|4452.33|4452.1|4451.7|331
1629212460000|2021-08-17 15:01:00|4452.23|4451.83|4453.48|4453.08|4453.48|4453.08|4452.23|4451.83|573
1629212470000|2021-08-17 15:01:10|4453.23|4452.83|4452.73|4452.33|4453.23|4452.83|4452.48|4452.08|303
1629212480000|2021-08-17 15:01:20|4452.98|4452.58|4452.73|4452.33|4452.98|4452.58|4452.23|4451.83|279
1629212490000|2021-08-17 15:01:30|4452.85|4452.45|4453.48|4453.08|4453.73|4453.33|4452.73|4452.33|444
1629212500000|2021-08-17 15:01:40|4453.23|4452.83|4453.23|4452.83|4453.23|4452.83|4452.98|4452.58|266
1629212510000|2021-08-17 15:01:50|4453.48|4453.08|4452.73|4452.33|4453.48|4453.08|4452.73|4452.33|372
1629212520000|2021-08-17 15:02:00|4452.48|4452.08|4452.98|4452.58|4452.98|4452.58|4452.48|4452.08|279
1629212530000|2021-08-17 15:02:10|4452.73|4452.33|4452.23|4451.83|4452.98|4452.58|4451.98|4451.58|436
1629212540000|2021-08-17 15:02:20|4452.1|4451.7|4452.23|4451.83|4452.73|4452.33|4451.98|4451.58|307
1629212550000|2021-08-17 15:02:30|4451.98|4451.58|4452.48|4452.08|4452.48|4452.08|4451.98|4451.58|221
1629212560000|2021-08-17 15:02:40|4452.73|4452.33|4452.6|4452.2|4452.73|4452.33|4452.48|4452.08|1936
1629212570000|2021-08-17 15:02:50|4452.48|4452.08|4453.23|4452.83|4453.23|4452.83|4452.23|4451.83|568
1629212580000|2021-08-17 15:03:00|4452.98|4452.58|4452.98|4452.58|4452.98|4452.58|4451.98|4451.58|734
1629212590000|2021-08-17 15:03:10|4453.23|4452.83|4452.98|4452.58|4453.48|4453.08|4452.98|4452.58|472
1629212600000|2021-08-17 15:03:20|4453.1|4452.7|4453.23|4452.83|4453.48|4453.08|4452.98|4452.58|247
1629212610000|2021-08-17 15:03:30|4453.1|4452.7|4452.48|4452.08|4453.23|4452.83|4452.48|4452.08|491
1629212620000|2021-08-17 15:03:40|4452.73|4452.33|4451.98|4451.58|4452.73|4452.33|4451.23|4450.83|676
1629212630000|2021-08-17 15:03:50|4452.23|4451.83|4452.23|4451.83|4452.48|4452.08|4451.73|4451.33|396
1629212640000|2021-08-17 15:04:00|4451.98|4451.58|4451.48|4451.08|4451.98|4451.58|4451.23|4450.83|619
1629212650000|2021-08-17 15:04:10|4451.23|4450.83|4450.98|4450.58|4451.23|4450.83|4450.98|4450.58|331
1629212660000|2021-08-17 15:04:20|4450.73|4450.33|4450.98|4450.58|4451.23|4450.83|4450.73|4450.33|756
1629212670000|2021-08-17 15:04:30|4451.23|4450.83|4449.98|4449.58|4451.48|4451.08|4449.98|4449.58|740
1629212680000|2021-08-17 15:04:40|4450.23|4449.83|4450.73|4450.33|4450.73|4450.33|4450.23|4449.83|439
1629212690000|2021-08-17 15:04:50|4450.98|4450.58|4451.23|4450.83|4451.23|4450.83|4450.73|4450.33|439
1629212700000|2021-08-17 15:05:00|4451.48|4451.08|4450.48|4450.08|4451.48|4451.08|4450.48|4450.08|408
1629212710000|2021-08-17 15:05:10|4450.35|4449.95|4449.98|4449.58|4450.35|4449.95|4449.73|4449.33|686
1629212720000|2021-08-17 15:05:20|4449.73|4449.33|4450.23|4449.83|4450.23|4449.83|4449.73|4449.33|273
1629212730000|2021-08-17 15:05:30|4449.98|4449.58|4449.98|4449.58|4450.48|4450.08|4449.98|4449.58|292
1629212740000|2021-08-17 15:05:40|4449.73|4449.33|4449.73|4449.33|4449.98|4449.58|4449.48|4449.08|346
1629212750000|2021-08-17 15:05:50|4449.85|4449.45|4449.48|4449.08|4449.98|4449.58|4449.48|4449.08|331
1629212760000|2021-08-17 15:06:00|4449.23|4448.83|4448.73|4448.33|4449.48|4449.08|4448.73|4448.33|844
1629212770000|2021-08-17 15:06:10|4448.48|4448.08|4448.48|4448.08|4448.73|4448.33|4448.23|4447.83|947
1629212780000|2021-08-17 15:06:20|4448.73|4448.33|4448.48|4448.08|4448.73|4448.33|4448.48|4448.08|833
1629212790000|2021-08-17 15:06:30|4448.73|4448.33|4449.48|4449.08|4449.48|4449.08|4448.73|4448.33|724
1629212800000|2021-08-17 15:06:40|4449.23|4448.83|4449.73|4449.33|4449.98|4449.58|4449.23|4448.83|1353
1629212810000|2021-08-17 15:06:50|4449.98|4449.58|4449.73|4449.33|4449.98|4449.58|4449.73|4449.33|727
1629212820000|2021-08-17 15:07:00|4449.6|4449.2|4449.23|4448.83|4449.6|4449.2|4449.23|4448.83|388
1629212830000|2021-08-17 15:07:10|4449.35|4448.95|4448.98|4448.58|4449.35|4448.95|4448.48|4448.08|310
1629212840000|2021-08-17 15:07:20|4448.73|4448.33|4448.98|4448.58|4448.98|4448.58|4448.73|4448.33|205
1629212850000|2021-08-17 15:07:30|4448.73|4448.33|4448.98|4448.58|4448.98|4448.58|4448.48|4448.08|257
1629212860000|2021-08-17 15:07:40|4448.73|4448.33|4449.48|4449.08|4449.73|4449.33|4448.73|4448.33|345
1629212870000|2021-08-17 15:07:50|4449.23|4448.83|4449.23|4448.83|4449.23|4448.83|4448.98|4448.58|324
1629212880000|2021-08-17 15:08:00|4448.98|4448.58|4448.85|4448.45|4448.98|4448.58|4448.48|4448.08|283
1629212890000|2021-08-17 15:08:10|4448.73|4448.33|4449.73|4449.33|4449.73|4449.33|4448.73|4448.33|242
1629212900000|2021-08-17 15:08:20|4449.98|4449.58|4449.98|4449.58|4450.23|4449.83|4449.98|4449.58|347
1629212910000|2021-08-17 15:08:30|4449.73|4449.33|4449.23|4448.83|4449.98|4449.58|4449.23|4448.83|525
1629212920000|2021-08-17 15:08:40|4449.48|4449.08|4449.48|4449.08|4449.73|4449.33|4449.48|4449.08|200
1629212930000|2021-08-17 15:08:50|4449.73|4449.33|4449.48|4449.08|4449.98|4449.58|4449.48|4449.08|252
1629212940000|2021-08-17 15:09:00|4449.6|4449.2|4450.23|4449.83|4450.23|4449.83|4449.6|4449.2|176
1629212950000|2021-08-17 15:09:10|4450.48|4450.08|4450.48|4450.08|4450.73|4450.33|4450.23|4449.83|502
1629212960000|2021-08-17 15:09:20|4450.73|4450.33|4450.48|4450.08|4450.73|4450.33|4450.48|4450.08|306
1629212970000|2021-08-17 15:09:30|4450.73|4450.33|4450.23|4449.83|4450.73|4450.33|4450.23|4449.83|362
1629212980000|2021-08-17 15:09:40|4449.98|4449.58|4450.23|4449.83|4450.23|4449.83|4449.98|4449.58|312
1629212990000|2021-08-17 15:09:50|4450.48|4450.08|4450.23|4449.83|4450.48|4450.08|4449.98|4449.58|367
1629213000000|2021-08-17 15:10:00|4449.98|4449.58|4449.98|4449.58|4450.23|4449.83|4449.73|4449.33|460
1629213010000|2021-08-17 15:10:10|4450.1|4449.7|4449.48|4449.08|4450.1|4449.7|4449.23|4448.83|498
1629213020000|2021-08-17 15:10:20|4449.35|4448.95|4449.73|4449.33|4449.73|4449.33|4449.23|4448.83|350
1629213030000|2021-08-17 15:10:30|4449.48|4449.08|4449.23|4448.83|4449.48|4449.08|4448.98|4448.58|220
1629213040000|2021-08-17 15:10:40|4449.48|4449.08|4449.73|4449.33|4449.73|4449.33|4449.23|4448.83|289
1629213050000|2021-08-17 15:10:50|4449.85|4449.45|4450.23|4449.83|4450.23|4449.83|4449.85|4449.45|338
1629213060000|2021-08-17 15:11:00|4450.48|4450.08|4450.23|4449.83|4450.73|4450.33|4450.23|4449.83|404
1629213070000|2021-08-17 15:11:10|4449.98|4449.58|4450.48|4450.08|4450.48|4450.08|4449.98|4449.58|226
1629213080000|2021-08-17 15:11:20|4450.23|4449.83|4449.73|4449.33|4450.23|4449.83|4449.73|4449.33|360
1629213090000|2021-08-17 15:11:30|4449.48|4449.08|4448.23|4447.83|4449.48|4449.08|4447.98|4447.58|1300
1629213100000|2021-08-17 15:11:40|4448.48|4448.08|4448.23|4447.83|4448.73|4448.33|4448.23|4447.83|410
1629213110000|2021-08-17 15:11:50|4448.48|4448.08|4448.48|4448.08|4448.48|4448.08|4447.98|4447.58|816
1629213120000|2021-08-17 15:12:00|4448.23|4447.83|4447.23|4446.83|4448.23|4447.83|4447.23|4446.83|933
1629213130000|2021-08-17 15:12:10|4447.73|4447.33|4448.23|4447.83|4448.23|4447.83|4447.23|4446.83|700
1629213140000|2021-08-17 15:12:20|4447.98|4447.58|4448.73|4448.33|4448.98|4448.58|4447.98|4447.58|360
1629213150000|2021-08-17 15:12:30|4448.48|4448.08|4448.98|4448.58|4448.98|4448.58|4448.48|4448.08|470
1629213160000|2021-08-17 15:12:40|4449.23|4448.83|4449.23|4448.83|4449.48|4449.08|4449.23|4448.83|724
1629213170000|2021-08-17 15:12:50|4449.48|4449.08|4450.73|4450.33|4450.98|4450.58|4449.48|4449.08|693
1629213180000|2021-08-17 15:13:00|4450.48|4450.08|4449.98|4449.58|4450.48|4450.08|4449.73|4449.33|415
1629213190000|2021-08-17 15:13:10|4450.23|4449.83|4450.73|4450.33|4450.98|4450.58|4450.23|4449.83|352
1629213200000|2021-08-17 15:13:20|4450.98|4450.58|4450.73|4450.33|4450.98|4450.58|4450.48|4450.08|399
1629213210000|2021-08-17 15:13:30|4450.6|4450.2|4450.73|4450.33|4450.73|4450.33|4450.48|4450.08|529
1629213220000|2021-08-17 15:13:40|4450.6|4450.2|4450.23|4449.83|4450.73|4450.33|4450.23|4449.83|201
1629213230000|2021-08-17 15:13:50|4450.48|4450.08|4450.48|4450.08|4450.73|4450.33|4450.23|4449.83|231
1629213240000|2021-08-17 15:14:00|4450.6|4450.2|4450.48|4450.08|4450.73|4450.33|4450.48|4450.08|142
1629213250000|2021-08-17 15:14:10|4450.73|4450.33|4451.23|4450.83|4451.23|4450.83|4450.48|4450.08|273
1629213260000|2021-08-17 15:14:20|4451.48|4451.08|4451.23|4450.83|4451.73|4451.33|4451.23|4450.83|592
1629213270000|2021-08-17 15:14:30|4451.48|4451.08|4451.48|4451.08|4451.48|4451.08|4450.98|4450.58|288
1629213280000|2021-08-17 15:14:40|4451.23|4450.83|4451.23|4450.83|4451.23|4450.83|4450.98|4450.58|321
1629213290000|2021-08-17 15:14:50|4451.35|4450.95|4451.23|4450.83|4451.48|4451.08|4450.98|4450.58|258
1629213300000|2021-08-17 15:15:00|4451.48|4451.08|4451.6|4451.2|4452.23|4451.83|4451.23|4450.83|653
1629213310000|2021-08-17 15:15:10|4451.23|4450.83|4451.73|4451.33|4451.98|4451.58|4451.23|4450.83|476
1629213320000|2021-08-17 15:15:20|4451.48|4451.08|4451.23|4450.83|4451.48|4451.08|4450.98|4450.58|196
1629213330000|2021-08-17 15:15:30|4450.98|4450.58|4450.23|4449.83|4450.98|4450.58|4450.23|4449.83|511
1629213340000|2021-08-17 15:15:40|4450.1|4449.7|4449.48|4449.08|4450.23|4449.83|4449.48|4449.08|441
1629213350000|2021-08-17 15:15:50|4449.73|4449.33|4450.23|4449.83|4450.23|4449.83|4449.73|4449.33|526
1629213360000|2021-08-17 15:16:00|4449.98|4449.58|4448.98|4448.58|4449.98|4449.58|4448.73|4448.33|766
1629213370000|2021-08-17 15:16:10|4448.73|4448.33|4449.23|4448.83|4449.23|4448.83|4448.73|4448.33|278
1629213380000|2021-08-17 15:16:20|4449.48|4449.08|4449.73|4449.33|4449.73|4449.33|4449.23|4448.83|252
1629213390000|2021-08-17 15:16:30|4449.48|4449.08|4450.23|4449.83|4450.23|4449.83|4449.48|4449.08|343
1629213400000|2021-08-17 15:16:40|4450.48|4450.08|4450.48|4450.08|4450.98|4450.58|4450.48|4450.08|443
1629213410000|2021-08-17 15:16:50|4450.6|4450.2|4450.48|4450.08|4450.73|4450.33|4450.48|4450.08|400
1629213420000|2021-08-17 15:17:00|4450.23|4449.83|4450.23|4449.83|4450.73|4450.33|4450.23|4449.83|534
1629213430000|2021-08-17 15:17:10|4450.48|4450.08|4449.73|4449.33|4450.73|4450.33|4449.73|4449.33|511
1629213440000|2021-08-17 15:17:20|4449.98|4449.58|4450.23|4449.83|4450.23|4449.83|4449.73|4449.33|606
1629213450000|2021-08-17 15:17:30|4449.98|4449.58|4449.73|4449.33|4450.23|4449.83|4449.48|4449.08|141
1629213460000|2021-08-17 15:17:40|4449.48|4449.08|4449.98|4449.58|4450.23|4449.83|4449.48|4449.08|174
1629213470000|2021-08-17 15:17:50|4449.85|4449.45|4450.23|4449.83|4450.23|4449.83|4449.85|4449.45|84
1629213480000|2021-08-17 15:18:00|4450.48|4450.08|4450.73|4450.33|4450.73|4450.33|4450.48|4450.08|338
1629213490000|2021-08-17 15:18:10|4450.98|4450.58|4450.98|4450.58|4451.23|4450.83|4450.98|4450.58|746
1629213500000|2021-08-17 15:18:20|4450.73|4450.33|4451.23|4450.83|4451.23|4450.83|4450.73|4450.33|799
1629213510000|2021-08-17 15:18:30|4450.98|4450.58|4451.48|4451.08|4451.48|4451.08|4450.98|4450.58|982
1629213520000|2021-08-17 15:18:40|4451.23|4450.83|4451.48|4451.08|4451.73|4451.33|4451.23|4450.83|215
1629213530000|2021-08-17 15:18:50|4451.73|4451.33|4452.73|4452.33|4452.73|4452.33|4451.73|4451.33|623
1629213540000|2021-08-17 15:19:00|4452.48|4452.08|4452.73|4452.33|4452.73|4452.33|4452.48|4452.08|453
1629213550000|2021-08-17 15:19:10|4452.48|4452.08|4452.23|4451.83|4452.73|4452.33|4452.23|4451.83|458
1629213560000|2021-08-17 15:19:20|4452.48|4452.08|4452.98|4452.58|4452.98|4452.58|4452.48|4452.08|378
1629213570000|2021-08-17 15:19:30|4452.73|4452.33|4453.23|4452.83|4453.23|4452.83|4452.73|4452.33|398
1629213580000|2021-08-17 15:19:40|4453.1|4452.7|4453.23|4452.83|4453.23|4452.83|4452.98|4452.58|233
1629213590000|2021-08-17 15:19:50|4453.48|4453.08|4453.23|4452.83|4453.48|4453.08|4452.98|4452.58|520
1629213600000|2021-08-17 15:20:00|4452.98|4452.58|4452.98|4452.58|4453.23|4452.83|4452.98|4452.58|350
1629213610000|2021-08-17 15:20:10|4452.73|4452.33|4452.23|4451.83|4452.73|4452.33|4451.98|4451.58|608
1629213620000|2021-08-17 15:20:20|4452.48|4452.08|4452.23|4451.83|4452.48|4452.08|4452.23|4451.83|179
1629213630000|2021-08-17 15:20:30|4451.98|4451.58|4451.48|4451.08|4451.98|4451.58|4451.23|4450.83|556
1629213640000|2021-08-17 15:20:40|4451.6|4451.2|4451.73|4451.33|4451.98|4451.58|4451.48|4451.08|255
1629213650000|2021-08-17 15:20:50|4451.48|4451.08|4451.48|4451.08|4451.73|4451.33|4451.48|4451.08|370
1629213660000|2021-08-17 15:21:00|4451.23|4450.83|4451.48|4451.08|4451.48|4451.08|4450.98|4450.58|745
1629213670000|2021-08-17 15:21:10|4451.73|4451.33|4451.73|4451.33|4451.73|4451.33|4451.48|4451.08|511
1629213680000|2021-08-17 15:21:20|4451.98|4451.58|4451.73|4451.33|4451.98|4451.58|4451.48|4451.08|97
1629213690000|2021-08-17 15:21:30|||||||||18
1629213700000|2021-08-17 15:21:40|4451.98|4451.58|4451.48|4451.08|4451.98|4451.58|4451.48|4451.08|456
1629213710000|2021-08-17 15:21:50|4450.98|4450.58|4451.48|4451.08|4451.48|4451.08|4450.98|4450.58|569
1629213720000|2021-08-17 15:22:00|4451.73|4451.33|4451.73|4451.33|4451.73|4451.33|4451.48|4451.08|129
1629213730000|2021-08-17 15:22:10|4451.98|4451.58|4453.1|4452.7|4453.1|4452.7|4451.98|4451.58|273
1629213740000|2021-08-17 15:22:20|4453.48|4453.08|4453.98|4453.58|4454.23|4453.83|4453.23|4452.83|769
1629213750000|2021-08-17 15:22:30|4453.85|4453.45|4453.73|4453.33|4453.98|4453.58|4453.48|4453.08|569
1629213760000|2021-08-17 15:22:40|4453.48|4453.08|4452.48|4452.08|4453.48|4453.08|4452.23|4451.83|712
1629213770000|2021-08-17 15:22:50|4452.23|4451.83|4452.23|4451.83|4452.23|4451.83|4451.98|4451.58|307
1629213780000|2021-08-17 15:23:00|4451.98|4451.58|4451.98|4451.58|4452.23|4451.83|4451.98|4451.58|290
1629213790000|2021-08-17 15:23:10|4451.73|4451.33|4452.23|4451.83|4452.23|4451.83|4451.73|4451.33|204
1629213800000|2021-08-17 15:23:20|4452.48|4452.08|4452.73|4452.33|4452.73|4452.33|4452.23|4451.83|683
1629213810000|2021-08-17 15:23:30|4452.48|4452.08|4452.48|4452.08|4452.48|4452.08|4452.23|4451.83|331
1629213820000|2021-08-17 15:23:40|4452.23|4451.83|4452.23|4451.83|4452.48|4452.08|4451.98|4451.58|286
1629213830000|2021-08-17 15:23:50|4451.98|4451.58|4452.73|4452.33|4452.73|4452.33|4451.98|4451.58|307
1629213840000|2021-08-17 15:24:00|4452.48|4452.08|4452.85|4452.45|4452.98|4452.58|4452.48|4452.08|363
1629213850000|2021-08-17 15:24:10|4452.98|4452.58|4452.23|4451.83|4452.98|4452.58|4452.23|4451.83|45
1629213860000|2021-08-17 15:24:20|4452.1|4451.7|4451.98|4451.58|4452.23|4451.83|4451.98|4451.58|225
1629213870000|2021-08-17 15:24:30|4451.73|4451.33|4451.48|4451.08|4451.73|4451.33|4451.48|4451.08|457
1629213880000|2021-08-17 15:24:40|4451.6|4451.2|4451.73|4451.33|4451.73|4451.33|4451.48|4451.08|343
1629213890000|2021-08-17 15:24:50|4451.48|4451.08|4451.23|4450.83|4451.73|4451.33|4451.23|4450.83|194
1629213900000|2021-08-17 15:25:00|4450.98|4450.58|4450.73|4450.33|4451.48|4451.08|4450.35|4449.95|473
1629213910000|2021-08-17 15:25:10|4450.48|4450.08|4449.73|4449.33|4450.48|4450.08|4449.73|4449.33|692
1629213920000|2021-08-17 15:25:20|4449.98|4449.58|4448.98|4448.58|4449.98|4449.58|4448.98|4448.58|521
1629213930000|2021-08-17 15:25:30|4449.23|4448.83|4448.98|4448.58|4449.23|4448.83|4448.98|4448.58|230
1629213940000|2021-08-17 15:25:40|4448.73|4448.33|4448.98|4448.58|4448.98|4448.58|4448.48|4448.08|708
1629213950000|2021-08-17 15:25:50|4449.23|4448.83|4449.48|4449.08|4449.73|4449.33|4449.23|4448.83|771
1629213960000|2021-08-17 15:26:00|4449.23|4448.83|4449.23|4448.83|4449.23|4448.83|4449.1|4448.7|1066
1629213970000|2021-08-17 15:26:10|4448.98|4448.58|4448.73|4448.33|4448.98|4448.58|4448.73|4448.33|468
1629213980000|2021-08-17 15:26:20|4448.35|4447.95|4448.23|4447.83|4448.48|4448.08|4448.23|4447.83|681
1629213990000|2021-08-17 15:26:30|4447.98|4447.58|4447.98|4447.58|4447.98|4447.58|4447.73|4447.33|361
1629214000000|2021-08-17 15:26:40|4448.23|4447.83|4448.23|4447.83|4448.48|4448.08|4448.23|4447.83|658
1629214010000|2021-08-17 15:26:50|4447.98|4447.58|4447.48|4447.08|4447.98|4447.58|4447.48|4447.08|876
1629214020000|2021-08-17 15:27:00|4447.73|4447.33|4447.23|4446.83|4447.73|4447.33|4446.98|4446.58|670
1629214030000|2021-08-17 15:27:10|4447.48|4447.08|4447.23|4446.83|4447.48|4447.08|4446.98|4446.58|374
1629214040000|2021-08-17 15:27:20|4447.48|4447.08|4447.73|4447.33|4447.98|4447.58|4447.48|4447.08|518
1629214050000|2021-08-17 15:27:30|4447.98|4447.58|4448.48|4448.08|4448.48|4448.08|4447.73|4447.33|624
1629214060000|2021-08-17 15:27:40|4448.23|4447.83|4448.48|4448.08|4448.48|4448.08|4447.98|4447.58|598
1629214070000|2021-08-17 15:27:50|4448.35|4447.95|4448.23|4447.83|4448.48|4448.08|4447.98|4447.58|1004
1629214080000|2021-08-17 15:28:00|4448.48|4448.08|4447.98|4447.58|4448.48|4448.08|4447.98|4447.58|288
1629214090000|2021-08-17 15:28:10|4448.23|4447.83|4447.73|4447.33|4448.23|4447.83|4447.48|4447.08|382
1629214100000|2021-08-17 15:28:20|4447.48|4447.08|4447.23|4446.83|4447.73|4447.33|4446.98|4446.58|807
1629214110000|2021-08-17 15:28:30|4447.48|4447.08|4446.98|4446.58|4447.48|4447.08|4446.98|4446.58|327
1629214120000|2021-08-17 15:28:40|4446.73|4446.33|4446.98|4446.58|4446.98|4446.58|4446.73|4446.33|267
1629214130000|2021-08-17 15:28:50|4446.73|4446.33|4447.23|4446.83|4447.23|4446.83|4446.73|4446.33|432
1629214140000|2021-08-17 15:29:00|4447.1|4446.7|4446.98|4446.58|4447.1|4446.7|4446.73|4446.33|777
1629214150000|2021-08-17 15:29:10|4447.23|4446.83|4446.73|4446.33|4447.23|4446.83|4446.73|4446.33|547
1629214160000|2021-08-17 15:29:20|4446.48|4446.08|4446.73|4446.33|4446.73|4446.33|4446.23|4445.83|623
1629214170000|2021-08-17 15:29:30|4446.98|4446.58|4447.48|4447.08|4447.48|4447.08|4446.73|4446.33|296
1629214180000|2021-08-17 15:29:40|4447.23|4446.83|4447.48|4447.08|4447.98|4447.58|4447.23|4446.83|331
1629214190000|2021-08-17 15:29:50|4447.6|4447.2|4447.48|4447.08|4447.98|4447.58|4447.48|4447.08|423
1629214200000|2021-08-17 15:30:00|4446.98|4446.58|4446.48|4446.08|4446.98|4446.58|4446.23|4445.83|1096
1629214210000|2021-08-17 15:30:10|4446.23|4445.83|4446.48|4446.08|4446.73|4446.33|4446.23|4445.83|675
1629214220000|2021-08-17 15:30:20|4446.73|4446.33|4446.48|4446.08|4446.85|4446.45|4446.48|4446.08|840
1629214230000|2021-08-17 15:30:30|4446.23|4445.83|4445.98|4445.58|4446.48|4446.08|4445.73|4445.33|519
1629214240000|2021-08-17 15:30:40|4445.85|4445.45|4445.98|4445.58|4445.98|4445.58|4445.6|4445.2|499
1629214250000|2021-08-17 15:30:50|4445.85|4445.45|4445.73|4445.33|4445.98|4445.58|4445.73|4445.33|112
1629214260000|2021-08-17 15:31:00|4445.98|4445.58|4445.48|4445.08|4445.98|4445.58|4445.48|4445.08|672
1629214270000|2021-08-17 15:31:10|4445.23|4444.83|4445.48|4445.08|4445.48|4445.08|4445.23|4444.83|536
1629214280000|2021-08-17 15:31:20|4445.73|4445.33|4446.98|4446.58|4446.98|4446.58|4445.73|4445.33|533
1629214290000|2021-08-17 15:31:30|4447.23|4446.83|4446.98|4446.58|4447.48|4447.08|4446.98|4446.58|556
1629214300000|2021-08-17 15:31:40|4447.23|4446.83|4446.85|4446.45|4447.23|4446.83|4446.73|4446.33|298
1629214310000|2021-08-17 15:31:50|4446.73|4446.33|4446.98|4446.58|4446.98|4446.58|4446.23|4445.83|443
1629214320000|2021-08-17 15:32:00|4446.73|4446.33|4446.73|4446.33|4446.98|4446.58|4446.48|4446.08|314
1629214330000|2021-08-17 15:32:10|4446.98|4446.58|4446.98|4446.58|4446.98|4446.58|4446.48|4446.08|208
1629214340000|2021-08-17 15:32:20|4447.23|4446.83|4447.73|4447.33|4447.98|4447.58|4447.23|4446.83|469
1629214350000|2021-08-17 15:32:30|4447.98|4447.58|4448.73|4448.33|4448.98|4448.58|4447.98|4447.58|1060
1629214360000|2021-08-17 15:32:40|4448.48|4448.08|4448.48|4448.08|4448.73|4448.33|4448.23|4447.83|572
1629214370000|2021-08-17 15:32:50|4448.73|4448.33|4448.98|4448.58|4449.48|4449.08|4448.73|4448.33|551
1629214380000|2021-08-17 15:33:00|4449.23|4448.83|4449.48|4449.08|4449.48|4449.08|4448.98|4448.58|787
1629214390000|2021-08-17 15:33:10|4449.23|4448.83|4449.48|4449.08|4449.48|4449.08|4449.23|4448.83|318
1629214400000|2021-08-17 15:33:20|4449.35|4448.95|4448.98|4448.58|4449.73|4449.33|4448.98|4448.58|327
1629214410000|2021-08-17 15:33:30|4449.23|4448.83|4449.48|4449.08|4449.48|4449.08|4448.98|4448.58|415
1629214420000|2021-08-17 15:33:40|4449.35|4448.95|4449.98|4449.58|4449.98|4449.58|4449.23|4448.83|274
1629214430000|2021-08-17 15:33:50|4450.23|4449.83|4450.23|4449.83|4450.48|4450.08|4449.98|4449.58|598
1629214440000|2021-08-17 15:34:00|4450.48|4450.08|4450.98|4450.58|4451.23|4450.83|4450.48|4450.08|552
1629214450000|2021-08-17 15:34:10|4450.73|4450.33|4451.23|4450.83|4451.23|4450.83|4450.73|4450.33|729
1629214460000|2021-08-17 15:34:20|4451.1|4450.7|4451.48|4451.08|4451.48|4451.08|4450.73|4450.33|451
1629214470000|2021-08-17 15:34:30|4451.35|4450.95|4451.73|4451.33|4451.73|4451.33|4450.98|4450.58|383
1629214480000|2021-08-17 15:34:40|4451.48|4451.08|4451.48|4451.08|4451.73|4451.33|4451.23|4450.83|522
1629214490000|2021-08-17 15:34:50|4451.73|4451.33|4450.98|4450.58|4451.98|4451.58|4450.73|4450.33|816
1629214500000|2021-08-17 15:35:00|4451.23|4450.83|4451.48|4451.08|4451.48|4451.08|4450.98|4450.58|436
1629214510000|2021-08-17 15:35:10|4451.23|4450.83|4451.23|4450.83|4451.48|4451.08|4450.98|4450.58|603
1629214520000|2021-08-17 15:35:20|4451.48|4451.08|4450.98|4450.58|4451.48|4451.08|4450.98|4450.58|225
1629214530000|2021-08-17 15:35:30|4450.73|4450.33|4450.73|4450.33|4450.98|4450.58|4450.73|4450.33|538
1629214540000|2021-08-17 15:35:40|4450.98|4450.58|4451.48|4451.08|4451.73|4451.33|4450.98|4450.58|299
1629214550000|2021-08-17 15:35:50|4451.23|4450.83|4450.73|4450.33|4451.23|4450.83|4450.73|4450.33|237
1629214560000|2021-08-17 15:36:00|4450.48|4450.08|4450.48|4450.08|4450.73|4450.33|4450.48|4450.08|148
1629214570000|2021-08-17 15:36:10|4450.23|4449.83|4449.98|4449.58|4450.23|4449.83|4449.73|4449.33|592
1629214580000|2021-08-17 15:36:20|4450.23|4449.83|4449.98|4449.58|4450.23|4449.83|4449.98|4449.58|200
1629214590000|2021-08-17 15:36:30|4450.23|4449.83|4449.73|4449.33|4450.23|4449.83|4449.73|4449.33|170
1629214600000|2021-08-17 15:36:40|4449.48|4449.08|4449.73|4449.33|4449.98|4449.58|4449.23|4448.83|279
1629214610000|2021-08-17 15:36:50|4449.98|4449.58|4450.23|4449.83|4450.23|4449.83|4449.98|4449.58|476
1629214620000|2021-08-17 15:37:00|4449.98|4449.58|4449.48|4449.08|4449.98|4449.58|4448.98|4448.58|616
1629214630000|2021-08-17 15:37:10|4449.23|4448.83|4449.23|4448.83|4449.73|4449.33|4448.98|4448.58|384
1629214640000|2021-08-17 15:37:20|4449.48|4449.08|4449.23|4448.83|4449.73|4449.33|4449.23|4448.83|178
1629214650000|2021-08-17 15:37:30|4448.98|4448.58|4448.98|4448.58|4449.23|4448.83|4448.98|4448.58|167
1629214660000|2021-08-17 15:37:40|4449.23|4448.83|4448.98|4448.58|4449.23|4448.83|4448.98|4448.58|85
1629214670000|2021-08-17 15:37:50|4448.73|4448.33|4448.73|4448.33|4448.98|4448.58|4448.73|4448.33|367
1629214680000|2021-08-17 15:38:00|4448.48|4448.08|4448.6|4448.2|4448.73|4448.33|4448.23|4447.83|899
1629214690000|2021-08-17 15:38:10|4448.73|4448.33|4448.48|4448.08|4448.73|4448.33|4448.23|4447.83|464
1629214700000|2021-08-17 15:38:20|4448.23|4447.83|4448.48|4448.08|4448.48|4448.08|4448.23|4447.83|261
1629214710000|2021-08-17 15:38:30|4448.23|4447.83|4448.23|4447.83|4448.23|4447.83|4447.98|4447.58|405
1629214720000|2021-08-17 15:38:40|4448.1|4447.7|4447.48|4447.08|4448.1|4447.7|4447.48|4447.08|878
1629214730000|2021-08-17 15:38:50|4447.23|4446.83|4447.23|4446.83|4447.23|4446.83|4446.73|4446.33|969
1629214740000|2021-08-17 15:39:00|4447.1|4446.7|4446.98|4446.58|4447.23|4446.83|4446.73|4446.33|377
1629214750000|2021-08-17 15:39:10|4447.1|4446.7|4446.73|4446.33|4447.23|4446.83|4446.73|4446.33|267
1629214760000|2021-08-17 15:39:20|4446.98|4446.58|4446.48|4446.08|4446.98|4446.58|4446.48|4446.08|203
1629214770000|2021-08-17 15:39:30|4446.6|4446.2|4446.48|4446.08|4446.73|4446.33|4446.48|4446.08|224
1629214780000|2021-08-17 15:39:40|4446.73|4446.33|4447.23|4446.83|4447.23|4446.83|4446.73|4446.33|494
1629214790000|2021-08-17 15:39:50|4446.98|4446.58|4447.23|4446.83|4447.48|4447.08|4446.98|4446.58|410
1629214800000|2021-08-17 15:40:00|4446.98|4446.58|4446.98|4446.58|4447.1|4446.7|4446.98|4446.58|149
1629214810000|2021-08-17 15:40:10|4446.73|4446.33|4447.73|4447.33|4447.73|4447.33|4446.73|4446.33|549
1629214820000|2021-08-17 15:40:20|4447.98|4447.58|4447.23|4446.83|4447.98|4447.58|4447.23|4446.83|346
1629214830000|2021-08-17 15:40:30|4446.98|4446.58|4446.48|4446.08|4446.98|4446.58|4446.48|4446.08|222
1629214840000|2021-08-17 15:40:40|4446.23|4445.83|4445.98|4445.58|4446.73|4446.33|4445.98|4445.58|816
1629214850000|2021-08-17 15:40:50|4445.73|4445.33|4445.98|4445.58|4446.23|4445.83|4445.73|4445.33|649
1629214860000|2021-08-17 15:41:00|4445.73|4445.33|4445.98|4445.58|4446.48|4446.08|4445.73|4445.33|416
1629214870000|2021-08-17 15:41:10|4445.73|4445.33|4445.73|4445.33|4445.98|4445.58|4445.73|4445.33|241
1629214880000|2021-08-17 15:41:20|4445.98|4445.58|4445.73|4445.33|4445.98|4445.58|4445.48|4445.08|293
1629214890000|2021-08-17 15:41:30|4445.48|4445.08|4445.48|4445.08|4445.48|4445.08|4445.48|4445.08|266
1629214900000|2021-08-17 15:41:40|4445.73|4445.33|4445.73|4445.33|4445.98|4445.58|4445.73|4445.33|450
1629214910000|2021-08-17 15:41:50|4445.98|4445.58|4445.73|4445.33|4445.98|4445.58|4445.73|4445.33|334
1629214920000|2021-08-17 15:42:00|4445.48|4445.08|4445.73|4445.33|4445.73|4445.33|4444.98|4444.58|893
1629214930000|2021-08-17 15:42:10|4445.98|4445.58|4446.35|4445.95|4446.48|4446.08|4445.73|4445.33|343
1629214940000|2021-08-17 15:42:20|4446.23|4445.83|4446.73|4446.33|4446.73|4446.33|4445.98|4445.58|638
1629214950000|2021-08-17 15:42:30|4446.48|4446.08|4444.98|4444.58|4446.73|4446.33|4444.98|4444.58|720
1629214960000|2021-08-17 15:42:40|4444.73|4444.33|4444.73|4444.33|4444.73|4444.33|4444.48|4444.08|846
1629214970000|2021-08-17 15:42:50|4444.6|4444.2|4444.23|4443.83|4444.6|4444.2|4443.98|4443.58|957
1629214980000|2021-08-17 15:43:00|4444.35|4443.95|4444.23|4443.83|4444.48|4444.08|4444.23|4443.83|320
1629214990000|2021-08-17 15:43:10|4444.48|4444.08|4444.48|4444.08|4444.73|4444.33|4444.48|4444.08|498
1629215000000|2021-08-17 15:43:20|4444.73|4444.33|4444.23|4443.83|4444.73|4444.33|4444.23|4443.83|651
1629215010000|2021-08-17 15:43:30|4443.98|4443.58|4444.48|4444.08|4444.48|4444.08|4443.98|4443.58|653
1629215020000|2021-08-17 15:43:40|4444.35|4443.95|4444.23|4443.83|4444.35|4443.95|4444.23|4443.83|308
1629215030000|2021-08-17 15:43:50|4444.48|4444.08|4444.98|4444.58|4444.98|4444.58|4444.23|4443.83|217
1629215040000|2021-08-17 15:44:00|4445.23|4444.83|4445.48|4445.08|4445.48|4445.08|4444.98|4444.58|513
1629215050000|2021-08-17 15:44:10|4445.73|4445.33|4444.98|4444.58|4445.98|4445.58|4444.98|4444.58|440
1629215060000|2021-08-17 15:44:20|4445.1|4444.7|4446.23|4445.83|4446.23|4445.83|4445.1|4444.7|654
1629215070000|2021-08-17 15:44:30|4445.98|4445.58|4445.98|4445.58|4445.98|4445.58|4445.73|4445.33|241
1629215080000|2021-08-17 15:44:40|4446.23|4445.83|4446.23|4445.83|4446.48|4446.08|4446.23|4445.83|343
1629215090000|2021-08-17 15:44:50|4445.98|4445.58|4446.48|4446.08|4446.48|4446.08|4445.98|4445.58|145
1629215100000|2021-08-17 15:45:00|4446.73|4446.33|4446.23|4445.83|4446.73|4446.33|4445.98|4445.58|284
1629215110000|2021-08-17 15:45:10|4446.48|4446.08|4446.98|4446.58|4447.23|4446.83|4446.48|4446.08|656
1629215120000|2021-08-17 15:45:20|4447.23|4446.83|4446.73|4446.33|4447.23|4446.83|4446.48|4446.08|251
1629215130000|2021-08-17 15:45:30|4446.98|4446.58|4446.73|4446.33|4446.98|4446.58|4446.48|4446.08|303
1629215140000|2021-08-17 15:45:40|4446.48|4446.08|4446.35|4445.95|4447.1|4446.7|4446.35|4445.95|266
1629215150000|2021-08-17 15:45:50|4446.22|4445.82|4446.1|4445.7|4446.35|4445.95|4445.97|4445.57|425
1629215160000|2021-08-17 15:46:00|4445.85|4445.45|4445.85|4445.45|4446.1|4445.7|4445.85|4445.45|307
1629215170000|2021-08-17 15:46:10|4446.1|4445.7|4446.1|4445.7|4446.6|4446.2|4445.85|4445.45|187
1629215180000|2021-08-17 15:46:20|4446.35|4445.95|4446.35|4445.95|4446.35|4445.95|4446.1|4445.7|90
1629215190000|2021-08-17 15:46:30|4446.6|4446.2|4446.35|4445.95|4446.85|4446.45|4446.1|4445.7|122
1629215200000|2021-08-17 15:46:40|4446.47|4446.07|4446.85|4446.45|4446.85|4446.45|4446.47|4446.07|388
1629215210000|2021-08-17 15:46:50|4446.72|4446.32|4446.6|4446.2|4446.85|4446.45|4446.6|4446.2|67
1629215220000|2021-08-17 15:47:00|4446.35|4445.95|4446.1|4445.7|4446.35|4445.95|4445.85|4445.45|292
1629215230000|2021-08-17 15:47:10|4445.85|4445.45|4446.35|4445.95|4446.35|4445.95|4445.85|4445.45|194
1629215240000|2021-08-17 15:47:20|4446.1|4445.7|4446.1|4445.7|4446.35|4445.95|4446.1|4445.7|41
1629215250000|2021-08-17 15:47:30|4445.85|4445.45|4445.6|4445.2|4445.85|4445.45|4445.47|4445.07|303
1629215260000|2021-08-17 15:47:40|4445.85|4445.45|4445.85|4445.45|4446.1|4445.7|4445.6|4445.2|332
1629215270000|2021-08-17 15:47:50|4446.1|4445.7|4445.85|4445.45|4446.1|4445.7|4445.85|4445.45|288
1629215280000|2021-08-17 15:48:00|4445.6|4445.2|4445.1|4444.7|4445.6|4445.2|4445.1|4444.7|506
1629215290000|2021-08-17 15:48:10|4445.35|4444.95|4445.35|4444.95|4445.35|4444.95|4444.85|4444.45|297
1629215300000|2021-08-17 15:48:20|4445.6|4445.2|4445.22|4444.82|4445.6|4445.2|4445.1|4444.7|401
1629215310000|2021-08-17 15:48:30|4445.35|4444.95|4445.6|4445.2|4445.6|4445.2|4445.1|4444.7|279
1629215320000|2021-08-17 15:48:40|4445.35|4444.95|4445.35|4444.95|4445.35|4444.95|4445.1|4444.7|105
1629215330000|2021-08-17 15:48:50|4445.6|4445.2|4445.35|4444.95|4445.6|4445.2|4445.35|4444.95|179
1629215340000|2021-08-17 15:49:00|4445.22|4444.82|4445.1|4444.7|4445.35|4444.95|4445.1|4444.7|121
1629215350000|2021-08-17 15:49:10|4445.22|4444.82|4445.1|4444.7|4445.35|4444.95|4445.1|4444.7|90
1629215360000|2021-08-17 15:49:20|4445.22|4444.82|4445.85|4445.45|4445.85|4445.45|4445.22|4444.82|172
1629215370000|2021-08-17 15:49:30|4446.1|4445.7|4446.35|4445.95|4446.35|4445.95|4446.1|4445.7|465
1629215380000|2021-08-17 15:49:40|4446.47|4446.07|4446.6|4446.2|4446.6|4446.2|4446.35|4445.95|58
1629215390000|2021-08-17 15:49:50|4446.85|4446.45|4446.6|4446.2|4446.85|4446.45|4446.6|4446.2|278
1629215400000|2021-08-17 15:50:00|4446.47|4446.07|4446.1|4445.7|4446.47|4446.07|4446.1|4445.7|432
1629215410000|2021-08-17 15:50:10|4445.85|4445.45|4446.1|4445.7|4446.1|4445.7|4445.85|4445.45|332
1629215420000|2021-08-17 15:50:20|4445.85|4445.45|4445.1|4444.7|4445.85|4445.45|4445.1|4444.7|351
1629215430000|2021-08-17 15:50:30|4445.22|4444.82|4445.1|4444.7|4445.35|4444.95|4444.85|4444.45|140
1629215440000|2021-08-17 15:50:40|4445.22|4444.82|4445.1|4444.7|4445.35|4444.95|4445.1|4444.7|149
1629215450000|2021-08-17 15:50:50|4444.85|4444.45|4444.97|4444.57|4444.97|4444.57|4444.85|4444.45|181
1629215460000|2021-08-17 15:51:00|4444.85|4444.45|4445.1|4444.7|4445.1|4444.7|4444.6|4444.2|492
1629215470000|2021-08-17 15:51:10|4444.85|4444.45|4444.6|4444.2|4444.85|4444.45|4444.6|4444.2|209
1629215480000|2021-08-17 15:51:20|4444.35|4443.95|4444.6|4444.2|4444.85|4444.45|4444.35|4443.95|240
1629215490000|2021-08-17 15:51:30|4444.72|4444.32|4444.6|4444.2|4444.85|4444.45|4444.35|4443.95|245
1629215500000|2021-08-17 15:51:40|4444.47|4444.07|4443.85|4443.45|4444.6|4444.2|4443.85|4443.45|794
1629215510000|2021-08-17 15:51:50|4444.1|4443.7|4443.85|4443.45|4444.1|4443.7|4443.85|4443.45|496
1629215520000|2021-08-17 15:52:00|4443.6|4443.2|4443.6|4443.2|4443.6|4443.2|4443.35|4442.95|627
1629215530000|2021-08-17 15:52:10|4443.72|4443.32|4443.35|4442.95|4443.85|4443.45|4443.1|4442.7|465
1629215540000|2021-08-17 15:52:20|4443.22|4442.82|4443.1|4442.7|4443.22|4442.82|4443.1|4442.7|41
1629215550000|2021-08-17 15:52:30|4442.85|4442.45|4442.6|4442.2|4443.35|4442.95|4442.6|4442.2|684
1629215560000|2021-08-17 15:52:40|||||||||190
1629215570000|2021-08-17 15:52:50|4442.35|4441.95|4442.6|4442.2|4442.6|4442.2|4442.35|4441.95|359
1629215580000|2021-08-17 15:53:00|4442.35|4441.95|4442.85|4442.45|4442.85|4442.45|4442.35|4441.95|400
1629215590000|2021-08-17 15:53:10|4442.72|4442.32|4443.35|4442.95|4443.35|4442.95|4442.72|4442.32|553
1629215600000|2021-08-17 15:53:20|4443.6|4443.2|4443.6|4443.2|4443.72|4443.32|4443.35|4442.95|576
1629215610000|2021-08-17 15:53:30|4443.35|4442.95|4444.1|4443.7|4444.1|4443.7|4443.35|4442.95|268
1629215620000|2021-08-17 15:53:40|4443.85|4443.45|4443.35|4442.95|4443.85|4443.45|4443.35|4442.95|341
1629215630000|2021-08-17 15:53:50|4443.6|4443.2|4443.85|4443.45|4443.85|4443.45|4443.6|4443.2|187
1629215640000|2021-08-17 15:54:00|4443.6|4443.2|4443.6|4443.2|4443.6|4443.2|4443.35|4442.95|211
1629215650000|2021-08-17 15:54:10|4443.47|4443.07|4443.35|4442.95|4443.6|4443.2|4443.35|4442.95|207
1629215660000|2021-08-17 15:54:20|4443.47|4443.07|4443.35|4442.95|4443.6|4443.2|4443.35|4442.95|234
1629215670000|2021-08-17 15:54:30|4443.47|4443.07|4442.35|4441.95|4443.6|4443.2|4442.35|4441.95|459
1629215680000|2021-08-17 15:54:40|4442.22|4441.82|4442.1|4441.7|4442.22|4441.82|4442.1|4441.7|971
1629215690000|2021-08-17 15:54:50|4441.85|4441.45|4441.85|4441.45|4442.1|4441.7|4441.85|4441.45|503
1629215700000|2021-08-17 15:55:00|4441.6|4441.2|4441.35|4440.95|4441.6|4441.2|4441.1|4440.7|1862
1629215710000|2021-08-17 15:55:10|4441.1|4440.7|4441.1|4440.7|4441.1|4440.7|4441.1|4440.7|695
1629215720000|2021-08-17 15:55:20|4440.85|4440.45|4440.35|4439.95|4440.85|4440.45|4440.1|4439.7|1499
1629215730000|2021-08-17 15:55:30|4440.6|4440.2|4440.85|4440.45|4440.85|4440.45|4440.35|4439.95|648
1629215740000|2021-08-17 15:55:40|4441.1|4440.7|4440.1|4439.7|4441.1|4440.7|4440.1|4439.7|689
1629215750000|2021-08-17 15:55:50|4439.85|4439.45|4440.1|4439.7|4440.1|4439.7|4439.85|4439.45|653
1629215760000|2021-08-17 15:56:00|4440.35|4439.95|4440.85|4440.45|4440.85|4440.45|4440.35|4439.95|718
1629215770000|2021-08-17 15:56:10|4440.6|4440.2|4440.1|4439.7|4440.85|4440.45|4440.1|4439.7|657
1629215780000|2021-08-17 15:56:20|4440.35|4439.95|4440.1|4439.7|4440.35|4439.95|4439.85|4439.45|624
1629215790000|2021-08-17 15:56:30|4439.97|4439.57|4439.6|4439.2|4440.1|4439.7|4439.1|4438.7|992
1629215800000|2021-08-17 15:56:40|4439.85|4439.45|4439.85|4439.45|4439.85|4439.45|4439.6|4439.2|505
1629215810000|2021-08-17 15:56:50|4439.6|4439.2|4440.6|4440.2|4440.6|4440.2|4439.6|4439.2|746
1629215820000|2021-08-17 15:57:00|4440.35|4439.95|4441.85|4441.45|4441.85|4441.45|4440.35|4439.95|942
1629215830000|2021-08-17 15:57:10|4441.6|4441.2|4441.85|4441.45|4441.85|4441.45|4441.1|4440.7|637
1629215840000|2021-08-17 15:57:20|4442.1|4441.7|4442.35|4441.95|4442.35|4441.95|4442.1|4441.7|381
1629215850000|2021-08-17 15:57:30|4442.1|4441.7|4442.35|4441.95|4442.6|4442.2|4442.1|4441.7|634
1629215860000|2021-08-17 15:57:40|4442.1|4441.7|4442.6|4442.2|4442.6|4442.2|4442.1|4441.7|421
1629215870000|2021-08-17 15:57:50|4442.35|4441.95|4441.85|4441.45|4442.6|4442.2|4441.6|4441.2|583
1629215880000|2021-08-17 15:58:00|4441.72|4441.32|4441.6|4441.2|4441.85|4441.45|4441.6|4441.2|365
1629215890000|2021-08-17 15:58:10|4441.35|4440.95|4441.35|4440.95|4441.35|4440.95|4441.1|4440.7|364
1629215900000|2021-08-17 15:58:20|4441.1|4440.7|4440.6|4440.2|4441.1|4440.7|4440.6|4440.2|721
1629215910000|2021-08-17 15:58:30|4440.35|4439.95|4440.6|4440.2|4440.6|4440.2|4440.35|4439.95|324
1629215920000|2021-08-17 15:58:40|4440.35|4439.95|4439.85|4439.45|4440.35|4439.95|4439.6|4439.2|493
1629215930000|2021-08-17 15:58:50|4439.6|4439.2|4439.35|4438.95|4439.6|4439.2|4439.35|4438.95|392
1629215940000|2021-08-17 15:59:00|4439.6|4439.2|4439.6|4439.2|4439.85|4439.45|4439.35|4438.95|464
1629215950000|2021-08-17 15:59:10|4439.85|4439.45|4439.85|4439.45|4440.1|4439.7|4439.6|4439.2|338
1629215960000|2021-08-17 15:59:20|4439.6|4439.2|4439.85|4439.45|4439.97|4439.57|4439.47|4439.07|670
1629215970000|2021-08-17 15:59:30|4439.6|4439.2|4439.35|4438.95|4439.6|4439.2|4439.1|4438.7|353
1629215980000|2021-08-17 15:59:40|4439.1|4438.7|4439.1|4438.7|4439.35|4438.95|4439.1|4438.7|261
1629215990000|2021-08-17 15:59:50|4439.35|4438.95|4439.6|4439.2|4439.6|4439.2|4439.1|4438.7|463
1629216000000|2021-08-17 16:00:00|4439.35|4438.95|4438.6|4438.2|4439.35|4438.95|4438.6|4438.2|1490
1629216010000|2021-08-17 16:00:10|4438.35|4437.95|4438.6|4438.2|4438.85|4438.45|4438.35|4437.95|874
1629216020000|2021-08-17 16:00:20|4438.47|4438.07|4439.1|4438.7|4439.1|4438.7|4438.47|4438.07|461
1629216030000|2021-08-17 16:00:30|4438.85|4438.45|4438.1|4437.7|4438.85|4438.45|4438.1|4437.7|699
1629216040000|2021-08-17 16:00:40|4437.85|4437.45|4438.1|4437.7|4438.1|4437.7|4437.6|4437.2|1133
1629216050000|2021-08-17 16:00:50|4438.22|4437.82|4438.1|4437.7|4438.6|4438.2|4438.1|4437.7|576
1629216060000|2021-08-17 16:01:00|4438.22|4437.82|4437.85|4437.45|4438.35|4437.95|4437.85|4437.45|510
1629216070000|2021-08-17 16:01:10|4437.72|4437.32|4437.6|4437.2|4437.85|4437.45|4437.22|4436.82|663
1629216080000|2021-08-17 16:01:20|4437.35|4436.95|4437.35|4436.95|4437.6|4437.2|4437.1|4436.7|407
1629216090000|2021-08-17 16:01:30|4437.22|4436.82|4438.1|4437.7|4438.1|4437.7|4437.1|4436.7|612
1629216100000|2021-08-17 16:01:40|4437.85|4437.45|4438.6|4438.2|4438.6|4438.2|4437.6|4437.2|990
1629216110000|2021-08-17 16:01:50|4438.35|4437.95|4438.1|4437.7|4438.6|4438.2|4438.1|4437.7|896
1629216120000|2021-08-17 16:02:00|4437.6|4437.2|4437.35|4436.95|4437.85|4437.45|4437.35|4436.95|738
1629216130000|2021-08-17 16:02:10|4437.1|4436.7|4437.22|4436.82|4437.35|4436.95|4436.85|4436.45|407
1629216140000|2021-08-17 16:02:20|4437.1|4436.7|4436.35|4435.95|4437.1|4436.7|4436.35|4435.95|1927
1629216150000|2021-08-17 16:02:30|4436.6|4436.2|4436.6|4436.2|4436.6|4436.2|4436.35|4435.95|1005
1629216160000|2021-08-17 16:02:40|4436.85|4436.45|4436.6|4436.2|4436.85|4436.45|4436.35|4435.95|942
1629216170000|2021-08-17 16:02:50|4436.35|4435.95|4437.1|4436.7|4437.1|4436.7|4436.35|4435.95|471
1629216180000|2021-08-17 16:03:00|4436.85|4436.45|4437.1|4436.7|4437.1|4436.7|4436.6|4436.2|530
1629216190000|2021-08-17 16:03:10|4437.35|4436.95|4437.6|4437.2|4437.6|4437.2|4437.35|4436.95|675
1629216200000|2021-08-17 16:03:20|4437.85|4437.45|4437.85|4437.45|4437.85|4437.45|4437.6|4437.2|974
1629216210000|2021-08-17 16:03:30|4438.1|4437.7|4437.85|4437.45|4438.35|4437.95|4437.85|4437.45|930
1629216220000|2021-08-17 16:03:40|4437.6|4437.2|4437.85|4437.45|4437.85|4437.45|4437.6|4437.2|747
1629216230000|2021-08-17 16:03:50|4437.72|4437.32|4437.1|4436.7|4437.72|4437.32|4437.1|4436.7|523
1629216240000|2021-08-17 16:04:00|4437.35|4436.95|4437.35|4436.95|4437.6|4437.2|4437.35|4436.95|307
1629216250000|2021-08-17 16:04:10|4437.6|4437.2|4437.1|4436.7|4437.6|4437.2|4436.85|4436.45|544
1629216260000|2021-08-17 16:04:20|4437.35|4436.95|4437.1|4436.7|4437.35|4436.95|4436.97|4436.57|262
1629216270000|2021-08-17 16:04:30|4437.22|4436.82|4437.6|4437.2|4437.6|4437.2|4437.22|4436.82|228
1629216280000|2021-08-17 16:04:40|4437.35|4436.95|4436.85|4436.45|4437.35|4436.95|4436.85|4436.45|493
1629216290000|2021-08-17 16:04:50|4437.1|4436.7|4437.1|4436.7|4437.1|4436.7|4437.1|4436.7|278
1629216300000|2021-08-17 16:05:00|4436.85|4436.45|4436.85|4436.45|4437.1|4436.7|4436.6|4436.2|916
1629216310000|2021-08-17 16:05:10|4436.97|4436.57|4437.85|4437.45|4437.85|4437.45|4436.97|4436.57|391
1629216320000|2021-08-17 16:05:20|4438.1|4437.7|4439.6|4439.2|4439.6|4439.2|4438.1|4437.7|1857
1629216330000|2021-08-17 16:05:30|4439.85|4439.45|4439.35|4438.95|4439.85|4439.45|4438.85|4438.45|751
1629216340000|2021-08-17 16:05:40|4439.1|4438.7|4440.1|4439.7|4440.47|4440.07|4439.1|4438.7|1111
1629216350000|2021-08-17 16:05:50|4440.35|4439.95|4441.1|4440.7|4441.1|4440.7|4440.22|4439.82|899
1629216360000|2021-08-17 16:06:00|4441.35|4440.95|4441.35|4440.95|4441.6|4441.2|4441.1|4440.7|1387
1629216370000|2021-08-17 16:06:10|4441.1|4440.7|4441.47|4441.07|4441.6|4441.2|4441.1|4440.7|860
1629216380000|2021-08-17 16:06:20|4441.6|4441.2|4441.85|4441.45|4441.85|4441.45|4441.35|4440.95|681
1629216390000|2021-08-17 16:06:30|4441.6|4441.2|4441.35|4440.95|4441.6|4441.2|4441.35|4440.95|576
1629216400000|2021-08-17 16:06:40|4441.1|4440.7|4441.1|4440.7|4441.1|4440.7|4440.85|4440.45|639
1629216410000|2021-08-17 16:06:50|4441.35|4440.95|4441.47|4441.07|4441.6|4441.2|4441.35|4440.95|640
1629216420000|2021-08-17 16:07:00|4441.35|4440.95|4441.6|4441.2|4441.85|4441.45|4441.35|4440.95|574
1629216430000|2021-08-17 16:07:10|4441.35|4440.95|4441.22|4440.82|4441.35|4440.95|4441.1|4440.7|420
1629216440000|2021-08-17 16:07:20|4441.1|4440.7|4441.1|4440.7|4441.35|4440.95|4441.1|4440.7|424
1629216450000|2021-08-17 16:07:30|4440.85|4440.45|4440.35|4439.95|4440.85|4440.45|4440.35|4439.95|588
1629216460000|2021-08-17 16:07:40|4440.1|4439.7|4440.1|4439.7|4440.35|4439.95|4440.1|4439.7|404
1629216470000|2021-08-17 16:07:50|4439.85|4439.45|4440.1|4439.7|4440.1|4439.7|4439.35|4438.95|803
1629216480000|2021-08-17 16:08:00|4439.85|4439.45|4439.85|4439.45|4440.1|4439.7|4439.85|4439.45|494
1629216490000|2021-08-17 16:08:10|4440.1|4439.7|4439.6|4439.2|4440.1|4439.7|4439.6|4439.2|604
1629216500000|2021-08-17 16:08:20|4439.47|4439.07|4439.35|4438.95|4439.6|4439.2|4439.1|4438.7|459
1629216510000|2021-08-17 16:08:30|4439.22|4438.82|4439.35|4438.95|4439.35|4438.95|4438.85|4438.45|316
1629216520000|2021-08-17 16:08:40|4439.1|4438.7|4439.35|4438.95|4439.35|4438.95|4438.85|4438.45|335
1629216530000|2021-08-17 16:08:50|4439.47|4439.07|4439.6|4439.2|4439.85|4439.45|4439.47|4439.07|338
1629216540000|2021-08-17 16:09:00|4439.47|4439.07|4439.6|4439.2|4439.6|4439.2|4439.1|4438.7|296
1629216550000|2021-08-17 16:09:10|4439.35|4438.95|4439.1|4438.7|4439.35|4438.95|4439.1|4438.7|198
1629216560000|2021-08-17 16:09:20|4438.85|4438.45|4438.1|4437.7|4438.85|4438.45|4438.1|4437.7|651
1629216570000|2021-08-17 16:09:30|4437.85|4437.45|4438.6|4438.2|4438.85|4438.45|4437.85|4437.45|1659
1629216580000|2021-08-17 16:09:40|4438.85|4438.45|4438.6|4438.2|4438.85|4438.45|4438.6|4438.2|210
1629216590000|2021-08-17 16:09:50|4438.35|4437.95|4438.1|4437.7|4438.6|4438.2|4438.1|4437.7|576
1629216600000|2021-08-17 16:10:00|4437.85|4437.45|4437.85|4437.45|4438.1|4437.7|4437.85|4437.45|1280
1629216610000|2021-08-17 16:10:10|4437.97|4437.57|4438.6|4438.2|4438.6|4438.2|4437.85|4437.45|1288
1629216620000|2021-08-17 16:10:20|4438.35|4437.95|4437.6|4437.2|4438.35|4437.95|4437.6|4437.2|335
1629216630000|2021-08-17 16:10:30|4437.47|4437.07|4437.47|4437.07|4437.6|4437.2|4436.85|4436.45|1400
1629216640000|2021-08-17 16:10:40|4437.6|4437.2|4437.6|4437.2|4437.6|4437.2|4437.35|4436.95|82
1629216650000|2021-08-17 16:10:50|4437.47|4437.07|4436.6|4436.2|4437.47|4437.07|4436.6|4436.2|910
1629216660000|2021-08-17 16:11:00|4436.35|4435.95|4436.6|4436.2|4436.85|4436.45|4436.35|4435.95|386
1629216670000|2021-08-17 16:11:10|4436.35|4435.95|4437.1|4436.7|4437.1|4436.7|4436.35|4435.95|422
1629216680000|2021-08-17 16:11:20|4436.85|4436.45|4436.85|4436.45|4437.1|4436.7|4436.85|4436.45|311
1629216690000|2021-08-17 16:11:30|4436.6|4436.2|4436.6|4436.2|4436.85|4436.45|4436.6|4436.2|450
1629216700000|2021-08-17 16:11:40|4436.72|4436.32|4436.85|4436.45|4436.85|4436.45|4436.6|4436.2|252
1629216710000|2021-08-17 16:11:50|4437.1|4436.7|4437.22|4436.82|4437.35|4436.95|4437.1|4436.7|390
1629216720000|2021-08-17 16:12:00|4437.35|4436.95|4437.97|4437.57|4437.97|4437.57|4437.35|4436.95|691
1629216730000|2021-08-17 16:12:10|4438.1|4437.7|4438.85|4438.45|4438.85|4438.45|4437.85|4437.45|881
1629216740000|2021-08-17 16:12:20|4438.6|4438.2|4439.35|4438.95|4439.6|4439.2|4438.6|4438.2|599
1629216750000|2021-08-17 16:12:30|4439.1|4438.7|4439.6|4439.2|4439.6|4439.2|4438.85|4438.45|282
1629216760000|2021-08-17 16:12:40|4439.35|4438.95|4439.85|4439.45|4439.85|4439.45|4439.35|4438.95|582
1629216770000|2021-08-17 16:12:50|4439.72|4439.32|4439.6|4439.2|4439.85|4439.45|4439.6|4439.2|208
1629216780000|2021-08-17 16:13:00|4439.35|4438.95|4440.1|4439.7|4440.1|4439.7|4439.35|4438.95|522
1629216790000|2021-08-17 16:13:10|4440.35|4439.95|4440.35|4439.95|4440.35|4439.95|4439.97|4439.57|623
1629216800000|2021-08-17 16:13:20|4440.6|4440.2|4440.35|4439.95|4440.6|4440.2|4440.35|4439.95|443
1629216810000|2021-08-17 16:13:30|4440.1|4439.7|4439.85|4439.45|4440.1|4439.7|4439.6|4439.2|342
1629216820000|2021-08-17 16:13:40|4440.1|4439.7|4440.1|4439.7|4440.1|4439.7|4439.85|4439.45|300
1629216830000|2021-08-17 16:13:50|4440.35|4439.95|4440.35|4439.95|4440.6|4440.2|4440.22|4439.82|247
1629216840000|2021-08-17 16:14:00|4440.1|4439.7|4440.1|4439.7|4440.35|4439.95|4439.85|4439.45|428
1629216850000|2021-08-17 16:14:10|4439.85|4439.45|4439.6|4439.2|4439.85|4439.45|4439.35|4438.95|676
1629216860000|2021-08-17 16:14:20|4439.35|4438.95|4439.35|4438.95|4439.6|4439.2|4439.1|4438.7|544
1629216870000|2021-08-17 16:14:30|4439.6|4439.2|4439.6|4439.2|4440.1|4439.7|4439.6|4439.2|364
1629216880000|2021-08-17 16:14:40|4439.35|4438.95|4439.6|4439.2|4439.6|4439.2|4439.1|4438.7|443
1629216890000|2021-08-17 16:14:50|4439.47|4439.07|4439.1|4438.7|4439.6|4439.2|4439.1|4438.7|981
1629216900000|2021-08-17 16:15:00|4438.85|4438.45|4438.6|4438.2|4439.1|4438.7|4438.6|4438.2|811
1629216910000|2021-08-17 16:15:10|4438.35|4437.95|4438.35|4437.95|4438.35|4437.95|4437.97|4437.57|598
1629216920000|2021-08-17 16:15:20|4438.85|4438.45|4438.35|4437.95|4439.1|4438.7|4438.35|4437.95|300
1629216930000|2021-08-17 16:15:30|4438.6|4438.2|4438.85|4438.45|4438.85|4438.45|4438.35|4437.95|256
1629216940000|2021-08-17 16:15:40|4438.72|4438.32|4438.6|4438.2|4438.85|4438.45|4438.1|4437.7|259
1629216950000|2021-08-17 16:15:50|4438.47|4438.07|4439.1|4438.7|4439.1|4438.7|4438.35|4437.95|330
1629216960000|2021-08-17 16:16:00|4438.6|4438.2|4438.35|4437.95|4438.85|4438.45|4438.35|4437.95|414
1629216970000|2021-08-17 16:16:10|4438.1|4437.7|4438.1|4437.7|4438.1|4437.7|4437.85|4437.45|472
1629216980000|2021-08-17 16:16:20|4438.35|4437.95|4438.6|4438.2|4438.6|4438.2|4438.35|4437.95|126
1629216990000|2021-08-17 16:16:30|4438.35|4437.95|4437.6|4437.2|4438.35|4437.95|4437.6|4437.2|247
1629217000000|2021-08-17 16:16:40|4437.72|4437.32|4437.6|4437.2|4437.72|4437.32|4437.35|4436.95|625
1629217010000|2021-08-17 16:16:50|4437.85|4437.45|4437.85|4437.45|4438.1|4437.7|4437.6|4437.2|322
1629217020000|2021-08-17 16:17:00|4438.1|4437.7|4436.6|4436.2|4438.35|4437.95|4436.6|4436.2|1166
1629217030000|2021-08-17 16:17:10|4436.85|4436.45|4436.6|4436.2|4436.85|4436.45|4436.47|4436.07|594
1629217040000|2021-08-17 16:17:20|4436.85|4436.45|4436.6|4436.2|4436.85|4436.45|4436.6|4436.2|246
1629217050000|2021-08-17 16:17:30|4436.72|4436.32|4436.35|4435.95|4436.85|4436.45|4436.35|4435.95|360
1629217060000|2021-08-17 16:17:40|4436.6|4436.2|4436.1|4435.7|4436.85|4436.45|4436.1|4435.7|1289
1629217070000|2021-08-17 16:17:50|4436.35|4435.95|4436.1|4435.7|4436.35|4435.95|4436.1|4435.7|292
1629217080000|2021-08-17 16:18:00|4435.6|4435.2|4434.6|4434.2|4435.85|4435.45|4434.6|4434.2|3249
1629217090000|2021-08-17 16:18:10|4434.72|4434.32|4434.6|4434.2|4435.1|4434.7|4434.6|4434.2|1219
1629217100000|2021-08-17 16:18:20|4434.35|4433.95|4434.35|4433.95|4434.35|4433.95|4433.35|4432.95|1529
1629217110000|2021-08-17 16:18:30|4434.6|4434.2|4434.1|4433.7|4434.6|4434.2|4434.1|4433.7|896
1629217120000|2021-08-17 16:18:40|4434.35|4433.95|4434.6|4434.2|4434.6|4434.2|4433.85|4433.45|981
1629217130000|2021-08-17 16:18:50|4434.85|4434.45|4435.6|4435.2|4435.6|4435.2|4434.47|4434.07|1257
1629217140000|2021-08-17 16:19:00|4435.85|4435.45|4436.35|4435.95|4436.35|4435.95|4435.6|4435.2|1353
1629217150000|2021-08-17 16:19:10|4435.85|4435.45|4436.1|4435.7|4436.35|4435.95|4435.6|4435.2|1393
1629217160000|2021-08-17 16:19:20|4435.97|4435.57|4436.1|4435.7|4436.1|4435.7|4435.85|4435.45|1020
1629217170000|2021-08-17 16:19:30|4435.85|4435.45|4436.35|4435.95|4436.35|4435.95|4435.85|4435.45|553
1629217180000|2021-08-17 16:19:40|4436.6|4436.2|4437.1|4436.7|4437.1|4436.7|4436.1|4435.7|980
1629217190000|2021-08-17 16:19:50|4436.85|4436.45|4436.6|4436.2|4436.85|4436.45|4436.35|4435.95|724
1629217200000|2021-08-17 16:20:00|4436.47|4436.07|4436.6|4436.2|4436.6|4436.2|4436.35|4435.95|772
1629217210000|2021-08-17 16:20:10|4436.72|4436.32|4438.6|4438.2|4438.6|4438.2|4436.72|4436.32|1572
1629217220000|2021-08-17 16:20:20|4438.85|4438.45|4439.1|4438.7|4439.1|4438.7|4437.85|4437.45|1103
1629217230000|2021-08-17 16:20:30|4438.85|4438.45|4438.6|4438.2|4439.1|4438.7|4438.35|4437.95|538
1629217240000|2021-08-17 16:20:40|4438.85|4438.45|4439.1|4438.7|4439.1|4438.7|4438.85|4438.45|508
1629217250000|2021-08-17 16:20:50|4439.22|4438.82|4439.1|4438.7|4439.35|4438.95|4438.85|4438.45|848
1629217260000|2021-08-17 16:21:00|4439.35|4438.95|4439.1|4438.7|4439.6|4439.2|4438.85|4438.45|1067
1629217270000|2021-08-17 16:21:10|4439.35|4438.95|4438.6|4438.2|4439.6|4439.2|4438.6|4438.2|1100
1629217280000|2021-08-17 16:21:20|4438.35|4437.95|4437.6|4437.2|4438.35|4437.95|4437.6|4437.2|883
1629217290000|2021-08-17 16:21:30|4437.35|4436.95|4437.35|4436.95|4437.6|4437.2|4437.35|4436.95|318
1629217300000|2021-08-17 16:21:40|4437.22|4436.82|4437.6|4437.2|4437.6|4437.2|4437.1|4436.7|559
1629217310000|2021-08-17 16:21:50|4437.35|4436.95|4436.6|4436.2|4437.35|4436.95|4436.6|4436.2|311
1629217320000|2021-08-17 16:22:00|4436.35|4435.95|4436.6|4436.2|4436.6|4436.2|4436.1|4435.7|643
1629217330000|2021-08-17 16:22:10|4436.1|4435.7|4436.35|4435.95|4436.85|4436.45|4436.1|4435.7|558
1629217340000|2021-08-17 16:22:20|4436.1|4435.7|4437.1|4436.7|4437.1|4436.7|4436.1|4435.7|363
1629217350000|2021-08-17 16:22:30|4436.85|4436.45|4436.85|4436.45|4437.22|4436.82|4436.85|4436.45|205
1629217360000|2021-08-17 16:22:40|4436.97|4436.57|4436.85|4436.45|4437.1|4436.7|4436.6|4436.2|253
1629217370000|2021-08-17 16:22:50|4437.1|4436.7|4437.85|4437.45|4437.85|4437.45|4437.1|4436.7|424
1629217380000|2021-08-17 16:23:00|4437.72|4437.32|4437.85|4437.45|4438.35|4437.95|4437.72|4437.32|524
1629217390000|2021-08-17 16:23:10|4438.1|4437.7|4437.35|4436.95|4438.1|4437.7|4437.1|4436.7|354
1629217400000|2021-08-17 16:23:20|4437.47|4437.07|4438.1|4437.7|4438.1|4437.7|4437.47|4437.07|418
1629217410000|2021-08-17 16:23:30|4437.85|4437.45|4436.85|4436.45|4437.85|4437.45|4436.6|4436.2|312
1629217420000|2021-08-17 16:23:40|4436.6|4436.2|4436.6|4436.2|4436.72|4436.32|4436.35|4435.95|494
1629217430000|2021-08-17 16:23:50|4436.72|4436.32|4437.22|4436.82|4437.35|4436.95|4436.6|4436.2|390
1629217440000|2021-08-17 16:24:00|4437.1|4436.7|4437.85|4437.45|4437.85|4437.45|4437.1|4436.7|643
1629217450000|2021-08-17 16:24:10|4438.1|4437.7|4438.1|4437.7|4438.35|4437.95|4437.6|4437.2|417
1629217460000|2021-08-17 16:24:20|4437.97|4437.57|4438.1|4437.7|4438.1|4437.7|4437.6|4437.2|670
1629217470000|2021-08-17 16:24:30|4438.22|4437.82|4438.35|4437.95|4438.35|4437.95|4438.1|4437.7|275
1629217480000|2021-08-17 16:24:40|4438.22|4437.82|4438.6|4438.2|4438.6|4438.2|4438.1|4437.7|428
1629217490000|2021-08-17 16:24:50|4438.47|4438.07|4438.35|4437.95|4438.85|4438.45|4438.35|4437.95|474
1629217500000|2021-08-17 16:25:00|4437.85|4437.45|4438.47|4438.07|4438.6|4438.2|4437.85|4437.45|610
1629217510000|2021-08-17 16:25:10|4438.35|4437.95|4438.6|4438.2|4438.6|4438.2|4437.6|4437.2|271
1629217520000|2021-08-17 16:25:20|4438.35|4437.95|4437.85|4437.45|4438.6|4438.2|4437.85|4437.45|614
1629217530000|2021-08-17 16:25:30|4437.6|4437.2|4437.6|4437.2|4437.6|4437.2|4437.35|4436.95|358
1629217540000|2021-08-17 16:25:40|4437.85|4437.45|4437.35|4436.95|4437.85|4437.45|4437.35|4436.95|130
1629217550000|2021-08-17 16:25:50|4437.47|4437.07|4437.35|4436.95|4437.6|4437.2|4437.1|4436.7|186
1629217560000|2021-08-17 16:26:00|4437.47|4437.07|4437.85|4437.45|4438.1|4437.7|4437.47|4437.07|287
1629217570000|2021-08-17 16:26:10|4437.97|4437.57|4438.1|4437.7|4438.1|4437.7|4437.85|4437.45|67
1629217580000|2021-08-17 16:26:20|4437.97|4437.57|4438.1|4437.7|4438.1|4437.7|4437.6|4437.2|161
1629217590000|2021-08-17 16:26:30|4438.35|4437.95|4438.35|4437.95|4438.47|4438.07|4438.1|4437.7|437
1629217600000|2021-08-17 16:26:40|4438.22|4437.82|4438.35|4437.95|4438.6|4438.2|4438.1|4437.7|220
1629217610000|2021-08-17 16:26:50|4438.6|4438.2|4438.35|4437.95|4438.6|4438.2|4438.35|4437.95|154
1629217620000|2021-08-17 16:27:00|4438.6|4438.2|4438.1|4437.7|4438.6|4438.2|4438.1|4437.7|226
1629217630000|2021-08-17 16:27:10|4437.97|4437.57|4437.6|4437.2|4438.1|4437.7|4437.6|4437.2|307
1629217640000|2021-08-17 16:27:20|4437.35|4436.95|4437.6|4437.2|4437.85|4437.45|4437.35|4436.95|123
1629217650000|2021-08-17 16:27:30|4437.72|4437.32|4437.35|4436.95|4437.72|4437.32|4437.35|4436.95|537
1629217660000|2021-08-17 16:27:40|4437.6|4437.2|4437.6|4437.2|4437.6|4437.2|4437.6|4437.2|644
1629217670000|2021-08-17 16:27:50|4437.85|4437.45|4437.85|4437.45|4438.1|4437.7|4437.6|4437.2|437
1629217680000|2021-08-17 16:28:00|4437.6|4437.2|4438.1|4437.7|4438.35|4437.95|4437.6|4437.2|379
1629217690000|2021-08-17 16:28:10|4438.22|4437.82|4438.35|4437.95|4438.6|4438.2|4438.1|4437.7|510
1629217700000|2021-08-17 16:28:20|4438.6|4438.2|4438.85|4438.45|4439.1|4438.7|4438.6|4438.2|751
1629217710000|2021-08-17 16:28:30|4439.1|4438.7|4439.1|4438.7|4439.1|4438.7|4438.85|4438.45|233
1629217720000|2021-08-17 16:28:40|4439.22|4438.82|4439.35|4438.95|4439.35|4438.95|4439.1|4438.7|422
1629217730000|2021-08-17 16:28:50|4439.1|4438.7|4440.1|4439.7|4440.1|4439.7|4438.85|4438.45|1603
1629217740000|2021-08-17 16:29:00|4439.85|4439.45|4440.1|4439.7|4440.35|4439.95|4439.6|4439.2|1900
1629217750000|2021-08-17 16:29:10|4440.35|4439.95|4440.35|4439.95|4440.6|4440.2|4440.35|4439.95|385
1629217760000|2021-08-17 16:29:20|4440.47|4440.07|4440.85|4440.45|4440.85|4440.45|4440.35|4439.95|769
1629217770000|2021-08-17 16:29:30|4440.6|4440.2|4440.85|4440.45|4440.85|4440.45|4440.35|4439.95|594
1629217780000|2021-08-17 16:29:40|4440.6|4440.2|4440.85|4440.45|4441.1|4440.7|4440.35|4439.95|1155
1629217790000|2021-08-17 16:29:50|4440.6|4440.2|4440.6|4440.2|4440.85|4440.45|4440.35|4439.95|694
1629217800000|2021-08-17 16:30:00|4440.35|4439.95|4439.85|4439.45|4440.35|4439.95|4439.6|4439.2|903
1629217810000|2021-08-17 16:30:10|4439.6|4439.2|4439.35|4438.95|4440.22|4439.82|4439.35|4438.95|585
1629217820000|2021-08-17 16:30:20|4439.47|4439.07|4439.6|4439.2|4439.6|4439.2|4439.47|4439.07|261
1629217830000|2021-08-17 16:30:30|4439.72|4439.32|4439.35|4438.95|4439.85|4439.45|4439.35|4438.95|180
1629217840000|2021-08-17 16:30:40|4439.1|4438.7|4438.85|4438.45|4439.22|4438.82|4438.85|4438.45|730
1629217850000|2021-08-17 16:30:50|4438.6|4438.2|4438.6|4438.2|4438.6|4438.2|4438.35|4437.95|357
1629217860000|2021-08-17 16:31:00|4438.47|4438.07|4438.1|4437.7|4438.47|4438.07|4438.1|4437.7|528
1629217870000|2021-08-17 16:31:10|4437.85|4437.45|4437.35|4436.95|4437.85|4437.45|4437.1|4436.7|683
1629217880000|2021-08-17 16:31:20|4437.1|4436.7|4437.1|4436.7|4437.1|4436.7|4436.6|4436.2|555
1629217890000|2021-08-17 16:31:30|4436.85|4436.45|4436.6|4436.2|4436.85|4436.45|4436.6|4436.2|637
1629217900000|2021-08-17 16:31:40|4436.47|4436.07|4436.6|4436.2|4437.1|4436.7|4436.35|4435.95|599
1629217910000|2021-08-17 16:31:50|4436.72|4436.32|4436.6|4436.2|4436.85|4436.45|4436.6|4436.2|165
1629217920000|2021-08-17 16:32:00|4436.85|4436.45|4437.85|4437.45|4437.85|4437.45|4436.85|4436.45|604
1629217930000|2021-08-17 16:32:10|4437.35|4436.95|4436.1|4435.7|4437.35|4436.95|4436.1|4435.7|488
1629217940000|2021-08-17 16:32:20|4435.97|4435.57|4435.85|4435.45|4435.97|4435.57|4435.6|4435.2|608
1629217950000|2021-08-17 16:32:30|4436.1|4435.7|4435.6|4435.2|4436.85|4436.45|4435.6|4435.2|439
1629217960000|2021-08-17 16:32:40|4435.85|4435.45|4435.1|4434.7|4435.85|4435.45|4434.85|4434.45|964
1629217970000|2021-08-17 16:32:50|4435.35|4434.95|4434.85|4434.45|4435.35|4434.95|4434.6|4434.2|629
1629217980000|2021-08-17 16:33:00|4434.6|4434.2|4434.6|4434.2|4435.35|4434.95|4434.47|4434.07|1089
1629217990000|2021-08-17 16:33:10|4435.1|4434.7|4435.97|4435.57|4436.35|4435.95|4435.1|4434.7|1237
1629218000000|2021-08-17 16:33:20|4435.85|4435.45|4435.1|4434.7|4436.1|4435.7|4435.1|4434.7|430
1629218010000|2021-08-17 16:33:30|4435.35|4434.95|4435.35|4434.95|4435.35|4434.95|4434.6|4434.2|584
1629218020000|2021-08-17 16:33:40|4435.85|4435.45|4435.1|4434.7|4435.85|4435.45|4434.85|4434.45|608
1629218030000|2021-08-17 16:33:50|4435.35|4434.95|4435.1|4434.7|4435.35|4434.95|4434.6|4434.2|460
1629218040000|2021-08-17 16:34:00|4434.85|4434.45|4435.35|4434.95|4435.35|4434.95|4434.6|4434.2|474
1629218050000|2021-08-17 16:34:10|4435.1|4434.7|4435.1|4434.7|4435.35|4434.95|4435.1|4434.7|273
1629218060000|2021-08-17 16:34:20|4435.22|4434.82|4434.6|4434.2|4435.22|4434.82|4434.6|4434.2|333
1629218070000|2021-08-17 16:34:30|4434.85|4434.45|4435.1|4434.7|4435.1|4434.7|4434.85|4434.45|367
1629218080000|2021-08-17 16:34:40|4434.97|4434.57|4434.6|4434.2|4434.97|4434.57|4434.35|4433.95|1025
1629218090000|2021-08-17 16:34:50|4434.35|4433.95|4434.85|4434.45|4434.85|4434.45|4434.35|4433.95|935
1629218100000|2021-08-17 16:35:00|4434.6|4434.2|4434.6|4434.2|4434.85|4434.45|4434.6|4434.2|401
1629218110000|2021-08-17 16:35:10|4434.35|4433.95|4434.35|4433.95|4434.6|4434.2|4434.35|4433.95|363
1629218120000|2021-08-17 16:35:20|4434.1|4433.7|4434.35|4433.95|4434.35|4433.95|4434.1|4433.7|410
1629218130000|2021-08-17 16:35:30|4434.47|4434.07|4435.1|4434.7|4435.35|4434.95|4434.47|4434.07|636
1629218140000|2021-08-17 16:35:40|4435.35|4434.95|4435.35|4434.95|4435.35|4434.95|4435.1|4434.7|418
1629218150000|2021-08-17 16:35:50|4435.1|4434.7|4434.85|4434.45|4435.1|4434.7|4434.6|4434.2|261
1629218160000|2021-08-17 16:36:00|4435.1|4434.7|4434.1|4433.7|4435.35|4434.95|4434.1|4433.7|757
1629218170000|2021-08-17 16:36:10|4433.85|4433.45|4432.35|4431.95|4433.85|4433.45|4432.1|4431.7|3232
1629218180000|2021-08-17 16:36:20|4432.1|4431.7|4433.35|4432.95|4433.35|4432.95|4432.1|4431.7|1651
1629218190000|2021-08-17 16:36:30|4433.6|4433.2|4434.1|4433.7|4434.1|4433.7|4433.6|4433.2|908
1629218200000|2021-08-17 16:36:40|4434.35|4433.95|4434.1|4433.7|4434.35|4433.95|4433.85|4433.45|794
1629218210000|2021-08-17 16:36:50|4433.85|4433.45|4433.6|4433.2|4434.1|4433.7|4433.35|4432.95|758
1629218220000|2021-08-17 16:37:00|4433.85|4433.45|4434.35|4433.95|4434.6|4434.2|4433.85|4433.45|1831
1629218230000|2021-08-17 16:37:10|4434.1|4433.7|4433.6|4433.2|4434.1|4433.7|4433.6|4433.2|1070
1629218240000|2021-08-17 16:37:20|4433.35|4432.95|4433.1|4432.7|4433.47|4433.07|4432.85|4432.45|652
1629218250000|2021-08-17 16:37:30|4432.97|4432.57|4432.35|4431.95|4433.1|4432.7|4432.35|4431.95|698
1629218260000|2021-08-17 16:37:40|4432.1|4431.7|4432.35|4431.95|4432.35|4431.95|4432.1|4431.7|436
1629218270000|2021-08-17 16:37:50|4432.6|4432.2|4432.35|4431.95|4433.1|4432.7|4432.35|4431.95|883
1629218280000|2021-08-17 16:38:00|4432.1|4431.7|4431.85|4431.45|4432.35|4431.95|4431.6|4431.2|936
1629218290000|2021-08-17 16:38:10|4431.6|4431.2|4431.6|4431.2|4431.6|4431.2|4431.35|4430.95|1188
1629218300000|2021-08-17 16:38:20|4431.85|4431.45|4430.85|4430.45|4431.85|4431.45|4430.85|4430.45|756
1629218310000|2021-08-17 16:38:30|4431.1|4430.7|4429.6|4429.2|4431.1|4430.7|4429.6|4429.2|1569
1629218320000|2021-08-17 16:38:40|4429.85|4429.45|4430.72|4430.32|4431.1|4430.7|4429.85|4429.45|2092
1629218330000|2021-08-17 16:38:50|4430.6|4430.2|4429.6|4429.2|4430.85|4430.45|4429.6|4429.2|783
1629218340000|2021-08-17 16:39:00|4429.85|4429.45|4429.35|4428.95|4430.1|4429.7|4429.35|4428.95|1014
1629218350000|2021-08-17 16:39:10|4429.1|4428.7|4429.6|4429.2|4430.1|4429.7|4429.1|4428.7|902
1629218360000|2021-08-17 16:39:20|4429.72|4429.32|4429.85|4429.45|4430.1|4429.7|4429.35|4428.95|517
1629218370000|2021-08-17 16:39:30|4429.6|4429.2|4429.6|4429.2|4429.85|4429.45|4429.35|4428.95|546
1629218380000|2021-08-17 16:39:40|4429.85|4429.45|4429.6|4429.2|4429.85|4429.45|4429.35|4428.95|937
1629218390000|2021-08-17 16:39:50|4429.47|4429.07|4429.85|4429.45|4430.1|4429.7|4429.35|4428.95|735
1629218400000|2021-08-17 16:40:00|4429.99|4429.59|4429.24|4428.84|4430.49|4430.09|4429.24|4428.84|703
1629218410000|2021-08-17 16:40:10|4429.36|4428.96|4429.99|4429.59|4429.99|4429.59|4429.24|4428.84|882
1629218420000|2021-08-17 16:40:20|4429.86|4429.46|4429.74|4429.34|4429.99|4429.59|4429.49|4429.09|234
1629218430000|2021-08-17 16:40:30|4429.49|4429.09|4429.24|4428.84|4429.74|4429.34|4429.24|4428.84|186
1629218440000|2021-08-17 16:40:40|4428.99|4428.59|4428.74|4428.34|4428.99|4428.59|4428.74|4428.34|1510
1629218450000|2021-08-17 16:40:50|4428.86|4428.46|4427.49|4427.09|4429.11|4428.71|4427.49|4427.09|1871
1629218460000|2021-08-17 16:41:00|4427.24|4426.84|4427.74|4427.34|4427.99|4427.59|4427.24|4426.84|1836
1629218470000|2021-08-17 16:41:10|4427.49|4427.09|4427.24|4426.84|4427.49|4427.09|4426.99|4426.59|1097
1629218480000|2021-08-17 16:41:20|4427.49|4427.09|4427.86|4427.46|4427.99|4427.59|4427.49|4427.09|1317
1629218490000|2021-08-17 16:41:30|4427.99|4427.59|4428.24|4427.84|4428.24|4427.84|4427.74|4427.34|765
1629218500000|2021-08-17 16:41:40|4427.99|4427.59|4427.99|4427.59|4428.49|4428.09|4427.74|4427.34|1211
1629218510000|2021-08-17 16:41:50|4428.24|4427.84|4427.49|4427.09|4428.24|4427.84|4427.24|4426.84|270
1629218520000|2021-08-17 16:42:00|4427.74|4427.34|4426.99|4426.59|4427.74|4427.34|4426.99|4426.59|802
1629218530000|2021-08-17 16:42:10|4427.24|4426.84|4426.74|4426.34|4427.24|4426.84|4426.74|4426.34|484
1629218540000|2021-08-17 16:42:20|4426.99|4426.59|4426.24|4425.84|4426.99|4426.59|4426.24|4425.84|1126
1629218550000|2021-08-17 16:42:30|4426.49|4426.09|4426.24|4425.84|4426.49|4426.09|4425.49|4425.09|1882
1629218560000|2021-08-17 16:42:40|4425.99|4425.59|4426.74|4426.34|4426.99|4426.59|4425.99|4425.59|782
1629218570000|2021-08-17 16:42:50|4426.99|4426.59|4427.24|4426.84|4427.24|4426.84|4426.99|4426.59|660
1629218580000|2021-08-17 16:43:00|4426.99|4426.59|4427.61|4427.21|4427.74|4427.34|4426.99|4426.59|1315
1629218590000|2021-08-17 16:43:10|4427.49|4427.09|4427.99|4427.59|4427.99|4427.59|4427.49|4427.09|1081
1629218600000|2021-08-17 16:43:20|4428.24|4427.84|4428.24|4427.84|4428.74|4428.34|4427.99|4427.59|998
1629218610000|2021-08-17 16:43:30|4427.99|4427.59|4428.49|4428.09|4428.74|4428.34|4427.99|4427.59|730
1629218620000|2021-08-17 16:43:40|4428.61|4428.21|4428.49|4428.09|4428.74|4428.34|4428.24|4427.84|1037
1629218630000|2021-08-17 16:43:50|4427.99|4427.59|4427.99|4427.59|4428.24|4427.84|4427.74|4427.34|572
1629218640000|2021-08-17 16:44:00|4427.74|4427.34|4427.74|4427.34|4427.74|4427.34|4427.49|4427.09|529
1629218650000|2021-08-17 16:44:10|4427.49|4427.09|4427.74|4427.34|4427.74|4427.34|4427.49|4427.09|392
1629218660000|2021-08-17 16:44:20|4427.99|4427.59|4427.99|4427.59|4428.49|4428.09|4427.99|4427.59|464
1629218670000|2021-08-17 16:44:30|4427.74|4427.34|4428.74|4428.34|4428.74|4428.34|4427.74|4427.34|645
1629218680000|2021-08-17 16:44:40|4428.49|4428.09|4428.74|4428.34|4428.74|4428.34|4428.49|4428.09|358
1629218690000|2021-08-17 16:44:50|4428.49|4428.09|4428.74|4428.34|4428.74|4428.34|4428.49|4428.09|605
1629218700000|2021-08-17 16:45:00|4428.99|4428.59|4427.99|4427.59|4429.24|4428.84|4427.74|4427.34|914
1629218710000|2021-08-17 16:45:10|4428.24|4427.84|4427.99|4427.59|4428.49|4428.09|4427.99|4427.59|1517
1629218720000|2021-08-17 16:45:20|4428.11|4427.71|4427.74|4427.34|4428.24|4427.84|4427.24|4426.84|636
1629218730000|2021-08-17 16:45:30|4427.99|4427.59|4427.74|4427.34|4428.49|4428.09|4427.74|4427.34|473
1629218740000|2021-08-17 16:45:40|4427.49|4427.09|4427.74|4427.34|4427.99|4427.59|4427.49|4427.09|179
1629218750000|2021-08-17 16:45:50|4427.49|4427.09|4427.49|4427.09|4427.49|4427.09|4427.24|4426.84|150
1629218760000|2021-08-17 16:46:00|4427.24|4426.84|4427.24|4426.84|4427.74|4427.34|4427.24|4426.84|463
1629218770000|2021-08-17 16:46:10|4427.49|4427.09|4426.99|4426.59|4427.49|4427.09|4426.99|4426.59|543
1629218780000|2021-08-17 16:46:20|4426.74|4426.34|4426.74|4426.34|4426.99|4426.59|4426.49|4426.09|674
1629218790000|2021-08-17 16:46:30|4426.49|4426.09|4426.24|4425.84|4426.49|4426.09|4426.24|4425.84|495
1629218800000|2021-08-17 16:46:40|4426.49|4426.09|4426.24|4425.84|4426.49|4426.09|4425.99|4425.59|418
1629218810000|2021-08-17 16:46:50|4426.74|4426.34|4426.74|4426.34|4426.74|4426.34|4426.49|4426.09|405
1629218820000|2021-08-17 16:47:00|4426.49|4426.09|4426.24|4425.84|4426.49|4426.09|4425.99|4425.59|457
1629218830000|2021-08-17 16:47:10|4425.99|4425.59|4425.74|4425.34|4425.99|4425.59|4425.74|4425.34|559
1629218840000|2021-08-17 16:47:20|4425.49|4425.09|4425.24|4424.84|4425.49|4425.09|4425.24|4424.84|1041
1629218850000|2021-08-17 16:47:30|4424.99|4424.59|4424.49|4424.09|4425.11|4424.71|4423.99|4423.59|1813
1629218860000|2021-08-17 16:47:40|4423.99|4423.59|4424.74|4424.34|4424.99|4424.59|4423.99|4423.59|1413
1629218870000|2021-08-17 16:47:50|4424.49|4424.09|4424.49|4424.09|4424.99|4424.59|4424.24|4423.84|949
1629218880000|2021-08-17 16:48:00|4424.24|4423.84|4425.24|4424.84|4425.24|4424.84|4424.24|4423.84|974
1629218890000|2021-08-17 16:48:10|4425.36|4424.96|4425.24|4424.84|4425.49|4425.09|4425.11|4424.71|521
1629218900000|2021-08-17 16:48:20|4425.11|4424.71|4424.49|4424.09|4425.11|4424.71|4424.24|4423.84|277
1629218910000|2021-08-17 16:48:30|4424.24|4423.84|4423.74|4423.34|4424.24|4423.84|4423.74|4423.34|785
1629218920000|2021-08-17 16:48:40|4423.99|4423.59|4423.49|4423.09|4424.24|4423.84|4423.49|4423.09|841
1629218930000|2021-08-17 16:48:50|4423.74|4423.34|4422.99|4422.59|4423.74|4423.34|4422.99|4422.59|434
1629218940000|2021-08-17 16:49:00|4422.74|4422.34|4423.24|4422.84|4423.24|4422.84|4422.74|4422.34|842
1629218950000|2021-08-17 16:49:10|4423.49|4423.09|4423.24|4422.84|4423.49|4423.09|4422.99|4422.59|538
1629218960000|2021-08-17 16:49:20|4423.36|4422.96|4423.74|4423.34|4423.99|4423.59|4423.24|4422.84|705
1629218970000|2021-08-17 16:49:30|4423.99|4423.59|4423.99|4423.59|4423.99|4423.59|4423.74|4423.34|1525
1629218980000|2021-08-17 16:49:40|4424.24|4423.84|4423.61|4423.21|4424.24|4423.84|4423.49|4423.09|597
1629218990000|2021-08-17 16:49:50|4423.74|4423.34|4423.74|4423.34|4424.49|4424.09|4423.74|4423.34|1141
1629219000000|2021-08-17 16:50:00|4423.49|4423.09|4423.49|4423.09|4423.99|4423.59|4422.99|4422.59|698
1629219010000|2021-08-17 16:50:10|4423.24|4422.84|4422.99|4422.59|4423.49|4423.09|4422.99|4422.59|554
1629219020000|2021-08-17 16:50:20|4422.74|4422.34|4422.74|4422.34|4422.99|4422.59|4422.74|4422.34|547
1629219030000|2021-08-17 16:50:30|4422.61|4422.21|4421.99|4421.59|4422.61|4422.21|4421.74|4421.34|1665
1629219040000|2021-08-17 16:50:40|4421.74|4421.34|4421.74|4421.34|4421.74|4421.34|4421.49|4421.09|1102
1629219050000|2021-08-17 16:50:50|4421.99|4421.59|4422.24|4421.84|4422.99|4422.59|4421.99|4421.59|1169
1629219060000|2021-08-17 16:51:00|4421.99|4421.59|4422.49|4422.09|4422.74|4422.34|4421.99|4421.59|737
1629219070000|2021-08-17 16:51:10|4422.74|4422.34|4424.49|4424.09|4424.49|4424.09|4422.74|4422.34|1233
1629219080000|2021-08-17 16:51:20|4424.74|4424.34|4424.74|4424.34|4424.99|4424.59|4424.24|4423.84|1363
1629219090000|2021-08-17 16:51:30|4424.49|4424.09|4424.99|4424.59|4425.24|4424.84|4424.11|4423.71|714
1629219100000|2021-08-17 16:51:40|4425.24|4424.84|4425.49|4425.09|4425.74|4425.34|4425.11|4424.71|1278
1629219110000|2021-08-17 16:51:50|4425.24|4424.84|4425.74|4425.34|4425.99|4425.59|4425.24|4424.84|1049
1629219120000|2021-08-17 16:52:00|4425.61|4425.21|4425.99|4425.59|4425.99|4425.59|4425.61|4425.21|1019
1629219130000|2021-08-17 16:52:10|4425.74|4425.34|4426.24|4425.84|4426.49|4426.09|4425.49|4425.09|836
1629219140000|2021-08-17 16:52:20|4426.49|4426.09|4426.49|4426.09|4426.74|4426.34|4426.24|4425.84|765
1629219150000|2021-08-17 16:52:30|4426.24|4425.84|4425.74|4425.34|4426.24|4425.84|4425.74|4425.34|384
1629219160000|2021-08-17 16:52:40|4425.49|4425.09|4424.99|4424.59|4425.74|4425.34|4424.99|4424.59|916
1629219170000|2021-08-17 16:52:50|4425.24|4424.84|4426.24|4425.84|4426.24|4425.84|4424.86|4424.46|818
1629219180000|2021-08-17 16:53:00|4425.99|4425.59|4424.49|4424.09|4425.99|4425.59|4424.49|4424.09|1053
1629219190000|2021-08-17 16:53:10|4424.24|4423.84|4423.99|4423.59|4424.49|4424.09|4423.86|4423.46|512
1629219200000|2021-08-17 16:53:20|4423.74|4423.34|4423.99|4423.59|4423.99|4423.59|4423.74|4423.34|578
1629219210000|2021-08-17 16:53:30|4423.74|4423.34|4423.24|4422.84|4423.74|4423.34|4422.99|4422.59|906
1629219220000|2021-08-17 16:53:40|4422.99|4422.59|4422.74|4422.34|4423.24|4422.84|4422.74|4422.34|711
1629219230000|2021-08-17 16:53:50|4422.99|4422.59|4422.74|4422.34|4422.99|4422.59|4422.49|4422.09|264
1629219240000|2021-08-17 16:54:00|4422.49|4422.09|4421.99|4421.59|4422.49|4422.09|4421.99|4421.59|509
1629219250000|2021-08-17 16:54:10|4422.11|4421.71|4422.49|4422.09|4422.49|4422.09|4422.11|4421.71|823
1629219260000|2021-08-17 16:54:20|4422.24|4421.84|4421.99|4421.59|4422.24|4421.84|4421.99|4421.59|297
1629219270000|2021-08-17 16:54:30|4421.86|4421.46|4421.99|4421.59|4421.99|4421.59|4421.74|4421.34|746
1629219280000|2021-08-17 16:54:40|4422.24|4421.84|4422.74|4422.34|4422.99|4422.59|4422.24|4421.84|742
1629219290000|2021-08-17 16:54:50|4422.99|4422.59|4421.99|4421.59|4422.99|4422.59|4421.99|4421.59|578
1629219300000|2021-08-17 16:55:00|4421.74|4421.34|4421.24|4420.84|4421.99|4421.59|4421.24|4420.84|856
1629219310000|2021-08-17 16:55:10|4421.49|4421.09|4420.99|4420.59|4421.49|4421.09|4420.99|4420.59|426
1629219320000|2021-08-17 16:55:20|4420.74|4420.34|4420.49|4420.09|4420.74|4420.34|4420.49|4420.09|1893
1629219330000|2021-08-17 16:55:30|4420.24|4419.84|4420.74|4420.34|4420.99|4420.59|4420.24|4419.84|1049
1629219340000|2021-08-17 16:55:40|4420.24|4419.84|4419.74|4419.34|4420.49|4420.09|4419.74|4419.34|1179
1629219350000|2021-08-17 16:55:50|4419.99|4419.59|4419.24|4418.84|4419.99|4419.59|4419.24|4418.84|1260
1629219360000|2021-08-17 16:56:00|4419.49|4419.09|4419.24|4418.84|4419.49|4419.09|4418.99|4418.59|1507
1629219370000|2021-08-17 16:56:10|4419.49|4419.09|4420.24|4419.84|4420.24|4419.84|4419.49|4419.09|1209
1629219380000|2021-08-17 16:56:20|4419.99|4419.59|4420.24|4419.84|4420.49|4420.09|4419.99|4419.59|992
1629219390000|2021-08-17 16:56:30|4420.49|4420.09|4420.49|4420.09|4420.49|4420.09|4420.24|4419.84|396
1629219400000|2021-08-17 16:56:40|4420.74|4420.34|4420.99|4420.59|4421.74|4421.34|4420.74|4420.34|1275
1629219410000|2021-08-17 16:56:50|4420.74|4420.34|4419.99|4419.59|4420.99|4420.59|4419.99|4419.59|988
1629219420000|2021-08-17 16:57:00|4419.74|4419.34|4419.49|4419.09|4419.74|4419.34|4419.36|4418.96|667
1629219430000|2021-08-17 16:57:10|4419.24|4418.84|4419.24|4418.84|4419.49|4419.09|4419.24|4418.84|386
1629219440000|2021-08-17 16:57:20|4419.49|4419.09|4419.49|4419.09|4419.74|4419.34|4419.24|4418.84|842
1629219450000|2021-08-17 16:57:30|4419.61|4419.21|4419.99|4419.59|4420.24|4419.84|4419.24|4418.84|307
1629219460000|2021-08-17 16:57:40|4419.74|4419.34|4419.49|4419.09|4419.74|4419.34|4419.24|4418.84|697
1629219470000|2021-08-17 16:57:50|4419.74|4419.34|4420.99|4420.59|4420.99|4420.59|4419.49|4419.09|667
1629219480000|2021-08-17 16:58:00|4420.74|4420.34|4420.49|4420.09|4420.99|4420.59|4420.49|4420.09|577
1629219490000|2021-08-17 16:58:10|4420.24|4419.84|4420.49|4420.09|4420.49|4420.09|4420.11|4419.71|1154
1629219500000|2021-08-17 16:58:20|4420.24|4419.84|4420.49|4420.09|4420.74|4420.34|4420.24|4419.84|1421
1629219510000|2021-08-17 16:58:30|4420.24|4419.84|4419.99|4419.59|4420.24|4419.84|4419.99|4419.59|635
1629219520000|2021-08-17 16:58:40|4419.74|4419.34|4419.99|4419.59|4419.99|4419.59|4419.49|4419.09|524
1629219530000|2021-08-17 16:58:50|4419.86|4419.46|4420.49|4420.09|4420.49|4420.09|4419.74|4419.34|464
1629219540000|2021-08-17 16:59:00|4420.36|4419.96|4420.24|4419.84|4420.49|4420.09|4419.99|4419.59|835
1629219550000|2021-08-17 16:59:10|4419.99|4419.59|4419.49|4419.09|4419.99|4419.59|4419.49|4419.09|431
1629219560000|2021-08-17 16:59:20|4419.74|4419.34|4419.24|4418.84|4419.74|4419.34|4419.24|4418.84|363
1629219570000|2021-08-17 16:59:30|4419.49|4419.09|4418.99|4418.59|4419.49|4419.09|4418.99|4418.59|500
1629219580000|2021-08-17 16:59:40|4419.24|4418.84|4418.49|4418.09|4419.24|4418.84|4418.24|4417.84|1512
1629219590000|2021-08-17 16:59:50|4418.74|4418.34|4419.24|4418.84|4419.49|4419.09|4418.74|4418.34|776
1629219600000|2021-08-17 17:00:00|4418.99|4418.59|4418.24|4417.84|4418.99|4418.59|4417.74|4417.34|1473
1629219610000|2021-08-17 17:00:10|4417.99|4417.59|4418.99|4418.59|4418.99|4418.59|4417.99|4417.59|717
1629219620000|2021-08-17 17:00:20|4418.74|4418.34|4420.24|4419.84|4420.49|4420.09|4418.74|4418.34|1015
1629219630000|2021-08-17 17:00:30|4420.11|4419.71|4420.74|4420.34|4420.99|4420.59|4420.11|4419.71|785
1629219640000|2021-08-17 17:00:40|4420.49|4420.09|4420.99|4420.59|4421.24|4420.84|4420.24|4419.84|698
1629219650000|2021-08-17 17:00:50|4421.24|4420.84|4420.49|4420.09|4421.24|4420.84|4420.49|4420.09|961
1629219660000|2021-08-17 17:01:00|4419.99|4419.59|4420.49|4420.09|4420.49|4420.09|4419.74|4419.34|684
1629219670000|2021-08-17 17:01:10|4420.61|4420.21|4421.74|4421.34|4421.74|4421.34|4420.49|4420.09|1116
1629219680000|2021-08-17 17:01:20|4421.99|4421.59|4422.24|4421.84|4422.49|4422.09|4421.74|4421.34|1587
1629219690000|2021-08-17 17:01:30|4421.99|4421.59|4422.99|4422.59|4423.24|4422.84|4421.74|4421.34|1248
1629219700000|2021-08-17 17:01:40|4423.11|4422.71|4423.24|4422.84|4423.49|4423.09|4422.99|4422.59|1281
1629219710000|2021-08-17 17:01:50|4423.49|4423.09|4423.74|4423.34|4423.99|4423.59|4423.49|4423.09|1400
1629219720000|2021-08-17 17:02:00|4423.49|4423.09|4423.49|4423.09|4423.49|4423.09|4422.99|4422.59|1148
1629219730000|2021-08-17 17:02:10|4423.24|4422.84|4423.74|4423.34|4423.99|4423.59|4423.24|4422.84|726
1629219740000|2021-08-17 17:02:20|4423.86|4423.46|4424.24|4423.84|4424.74|4424.34|4423.74|4423.34|1265
1629219750000|2021-08-17 17:02:30|4424.49|4424.09|4424.24|4423.84|4424.49|4424.09|4423.99|4423.59|1485
1629219760000|2021-08-17 17:02:40|4423.99|4423.59|4423.74|4423.34|4423.99|4423.59|4423.74|4423.34|759
1629219770000|2021-08-17 17:02:50|4423.99|4423.59|4424.24|4423.84|4424.24|4423.84|4423.99|4423.59|382
1629219780000|2021-08-17 17:03:00|4423.99|4423.59|4423.24|4422.84|4423.99|4423.59|4423.24|4422.84|731
1629219790000|2021-08-17 17:03:10|4423.49|4423.09|4422.74|4422.34|4423.49|4423.09|4422.74|4422.34|1107
1629219800000|2021-08-17 17:03:20|4422.99|4422.59|4422.74|4422.34|4422.99|4422.59|4422.74|4422.34|575
1629219810000|2021-08-17 17:03:30|4422.99|4422.59|4422.99|4422.59|4422.99|4422.59|4422.74|4422.34|563
1629219820000|2021-08-17 17:03:40|4423.24|4422.84|4422.74|4422.34|4423.24|4422.84|4422.74|4422.34|343
1629219830000|2021-08-17 17:03:50|4422.49|4422.09|4423.24|4422.84|4423.24|4422.84|4422.49|4422.09|580
1629219840000|2021-08-17 17:04:00|4422.99|4422.59|4421.24|4420.84|4422.99|4422.59|4421.24|4420.84|847
1629219850000|2021-08-17 17:04:10|4421.49|4421.09|4421.24|4420.84|4421.49|4421.09|4420.99|4420.59|1234
1629219860000|2021-08-17 17:04:20|4421.49|4421.09|4422.74|4422.34|4422.99|4422.59|4421.49|4421.09|681
1629219870000|2021-08-17 17:04:30|4422.86|4422.46|4421.99|4421.59|4422.99|4422.59|4421.99|4421.59|309
1629219880000|2021-08-17 17:04:40|4421.74|4421.34|4422.11|4421.71|4422.11|4421.71|4421.24|4420.84|850
1629219890000|2021-08-17 17:04:50|4422.24|4421.84|4422.74|4422.34|4422.99|4422.59|4422.24|4421.84|413
1629219900000|2021-08-17 17:05:00|4422.99|4422.59|4421.74|4421.34|4422.99|4422.59|4421.49|4421.09|952
1629219910000|2021-08-17 17:05:10|4421.49|4421.09|4421.74|4421.34|4421.99|4421.59|4421.49|4421.09|178
1629219920000|2021-08-17 17:05:20|4421.49|4421.09|4421.24|4420.84|4421.49|4421.09|4420.99|4420.59|547
1629219930000|2021-08-17 17:05:30|4420.99|4420.59|4421.24|4420.84|4421.49|4421.09|4420.74|4420.34|477
1629219940000|2021-08-17 17:05:40|4421.11|4420.71|4421.24|4420.84|4421.24|4420.84|4420.24|4419.84|695
1629219950000|2021-08-17 17:05:50|4420.99|4420.59|4420.24|4419.84|4421.24|4420.84|4420.24|4419.84|410
1629219960000|2021-08-17 17:06:00|4419.99|4419.59|4420.99|4420.59|4420.99|4420.59|4419.99|4419.59|792
1629219970000|2021-08-17 17:06:10|4421.24|4420.84|4421.11|4420.71|4421.99|4421.59|4420.99|4420.59|520
1629219980000|2021-08-17 17:06:20|4421.24|4420.84|4421.49|4421.09|4421.74|4421.34|4420.99|4420.59|411
1629219990000|2021-08-17 17:06:30|4421.61|4421.21|4421.99|4421.59|4421.99|4421.59|4421.24|4420.84|281
1629220000000|2021-08-17 17:06:40|4422.24|4421.84|4422.74|4422.34|4422.99|4422.59|4422.24|4421.84|726
1629220010000|2021-08-17 17:06:50|4422.99|4422.59|4423.74|4423.34|4423.99|4423.59|4422.99|4422.59|803
1629220020000|2021-08-17 17:07:00|4423.49|4423.09|4422.99|4422.59|4423.99|4423.59|4422.86|4422.46|775
1629220030000|2021-08-17 17:07:10|4422.74|4422.34|4422.99|4422.59|4423.49|4423.09|4422.74|4422.34|564
1629220040000|2021-08-17 17:07:20|4423.11|4422.71|4423.74|4423.34|4423.99|4423.59|4422.99|4422.59|590
1629220050000|2021-08-17 17:07:30|4423.49|4423.09|4423.74|4423.34|4423.74|4423.34|4423.49|4423.09|428
1629220060000|2021-08-17 17:07:40|4423.86|4423.46|4423.86|4423.46|4424.74|4424.34|4423.74|4423.34|877
1629220070000|2021-08-17 17:07:50|4423.74|4423.34|4424.36|4423.96|4424.49|4424.09|4423.49|4423.09|434
1629220080000|2021-08-17 17:08:00|4424.49|4424.09|4424.74|4424.34|4424.74|4424.34|4424.24|4423.84|1005
1629220090000|2021-08-17 17:08:10|4424.99|4424.59|4425.49|4425.09|4425.49|4425.09|4424.99|4424.59|461
1629220100000|2021-08-17 17:08:20|4425.24|4424.84|4425.11|4424.71|4425.49|4425.09|4424.99|4424.59|650
1629220110000|2021-08-17 17:08:30|4424.99|4424.59|4425.74|4425.34|4425.99|4425.59|4424.74|4424.34|1609
1629220120000|2021-08-17 17:08:40|4425.99|4425.59|4425.99|4425.59|4426.24|4425.84|4425.49|4425.09|496
1629220130000|2021-08-17 17:08:50|4426.24|4425.84|4426.49|4426.09|4426.49|4426.09|4425.99|4425.59|662
1629220140000|2021-08-17 17:09:00|4426.24|4425.84|4426.49|4426.09|4426.74|4426.34|4426.24|4425.84|816
1629220150000|2021-08-17 17:09:10|4426.24|4425.84|4425.74|4425.34|4426.36|4425.96|4425.49|4425.09|936
1629220160000|2021-08-17 17:09:20|4425.49|4425.09|4425.49|4425.09|4425.74|4425.34|4425.24|4424.84|463
1629220170000|2021-08-17 17:09:30|4425.24|4424.84|4424.99|4424.59|4425.24|4424.84|4424.99|4424.59|316
1629220180000|2021-08-17 17:09:40|4425.11|4424.71|4425.99|4425.59|4425.99|4425.59|4424.99|4424.59|528
1629220190000|2021-08-17 17:09:50|4426.24|4425.84|4426.36|4425.96|4426.49|4426.09|4425.99|4425.59|316
1629220200000|2021-08-17 17:10:00|4426.24|4425.84|4425.24|4424.84|4426.24|4425.84|4425.24|4424.84|694
1629220210000|2021-08-17 17:10:10|4425.36|4424.96|4424.99|4424.59|4425.74|4425.34|4424.74|4424.34|519
1629220220000|2021-08-17 17:10:20|4424.74|4424.34|4424.99|4424.59|4424.99|4424.59|4424.49|4424.09|348
1629220230000|2021-08-17 17:10:30|4425.24|4424.84|4425.24|4424.84|4425.49|4425.09|4424.99|4424.59|471
1629220240000|2021-08-17 17:10:40|4425.36|4424.96|4425.24|4424.84|4425.49|4425.09|4425.24|4424.84|286
1629220250000|2021-08-17 17:10:50|4425.49|4425.09|4425.24|4424.84|4425.49|4425.09|4425.24|4424.84|383
1629220260000|2021-08-17 17:11:00|4425.11|4424.71|4426.24|4425.84|4426.24|4425.84|4424.49|4424.09|1011
1629220270000|2021-08-17 17:11:10|4426.49|4426.09|4425.99|4425.59|4426.99|4426.59|4425.74|4425.34|1101
1629220280000|2021-08-17 17:11:20|4426.11|4425.71|4426.24|4425.84|4426.74|4426.34|4426.11|4425.71|644
1629220290000|2021-08-17 17:11:30|4426.49|4426.09|4426.99|4426.59|4427.24|4426.84|4426.24|4425.84|448
1629220300000|2021-08-17 17:11:40|4427.24|4426.84|4426.99|4426.59|4427.24|4426.84|4426.74|4426.34|520
1629220310000|2021-08-17 17:11:50|4426.86|4426.46|4427.24|4426.84|4427.24|4426.84|4426.74|4426.34|556
1629220320000|2021-08-17 17:12:00|4427.11|4426.71|4427.24|4426.84|4427.24|4426.84|4426.74|4426.34|598
1629220330000|2021-08-17 17:12:10|4427.49|4427.09|4426.74|4426.34|4427.49|4427.09|4426.49|4426.09|777
1629220340000|2021-08-17 17:12:20|4426.99|4426.59|4427.74|4427.34|4427.99|4427.59|4426.99|4426.59|820
1629220350000|2021-08-17 17:12:30|4427.49|4427.09|4427.99|4427.59|4428.24|4427.84|4427.49|4427.09|565
1629220360000|2021-08-17 17:12:40|4427.86|4427.46|4427.99|4427.59|4428.49|4428.09|4427.74|4427.34|542
1629220370000|2021-08-17 17:12:50|4428.11|4427.71|4428.74|4428.34|4428.74|4428.34|4427.99|4427.59|493
1629220380000|2021-08-17 17:13:00|4428.49|4428.09|4428.49|4428.09|4428.49|4428.09|4428.24|4427.84|817
1629220390000|2021-08-17 17:13:10|4428.74|4428.34|4428.99|4428.59|4428.99|4428.59|4428.49|4428.09|804
1629220400000|2021-08-17 17:13:20|4428.24|4427.84|4427.99|4427.59|4428.49|4428.09|4427.99|4427.59|850
1629220410000|2021-08-17 17:13:30|4428.24|4427.84|4429.24|4428.84|4429.24|4428.84|4427.99|4427.59|1073
1629220420000|2021-08-17 17:13:40|4428.99|4428.59|4428.74|4428.34|4429.24|4428.84|4428.49|4428.09|476
1629220430000|2021-08-17 17:13:50|4428.61|4428.21|4428.74|4428.34|4428.74|4428.34|4428.49|4428.09|305
1629220440000|2021-08-17 17:14:00|4428.61|4428.21|4428.74|4428.34|4428.74|4428.34|4428.49|4428.09|295
1629220450000|2021-08-17 17:14:10|4428.99|4428.59|4428.49|4428.09|4428.99|4428.59|4428.49|4428.09|214
1629220460000|2021-08-17 17:14:20|4428.74|4428.34|4428.74|4428.34|4428.99|4428.59|4428.49|4428.09|226
1629220470000|2021-08-17 17:14:30|4428.99|4428.59|4428.99|4428.59|4428.99|4428.59|4428.74|4428.34|277
1629220480000|2021-08-17 17:14:40|4428.86|4428.46|4429.49|4429.09|4429.49|4429.09|4428.86|4428.46|190
1629220490000|2021-08-17 17:14:50|4429.74|4429.34|4429.49|4429.09|4429.74|4429.34|4429.49|4429.09|381
1629220500000|2021-08-17 17:15:00|4428.99|4428.59|4429.24|4428.84|4429.49|4429.09|4428.74|4428.34|575
1629220510000|2021-08-17 17:15:10|4429.49|4429.09|4428.74|4428.34|4429.49|4429.09|4428.74|4428.34|265
1629220520000|2021-08-17 17:15:20|4428.61|4428.21|4428.24|4427.84|4428.61|4428.21|4427.99|4427.59|623
1629220530000|2021-08-17 17:15:30|4427.99|4427.59|4428.24|4427.84|4428.24|4427.84|4427.86|4427.46|381
1629220540000|2021-08-17 17:15:40|4427.99|4427.59|4427.74|4427.34|4427.99|4427.59|4427.49|4427.09|409
1629220550000|2021-08-17 17:15:50|4427.49|4427.09|4426.99|4426.59|4427.49|4427.09|4426.99|4426.59|387
1629220560000|2021-08-17 17:16:00|4426.74|4426.34|4426.86|4426.46|4426.99|4426.59|4426.74|4426.34|431
1629220570000|2021-08-17 17:16:10|4426.74|4426.34|4426.99|4426.59|4426.99|4426.59|4426.74|4426.34|519
1629220580000|2021-08-17 17:16:20|4427.11|4426.71|4426.74|4426.34|4427.24|4426.84|4426.74|4426.34|291
1629220590000|2021-08-17 17:16:30|4426.49|4426.09|4427.24|4426.84|4427.24|4426.84|4426.49|4426.09|507
1629220600000|2021-08-17 17:16:40|4427.11|4426.71|4427.24|4426.84|4427.49|4427.09|4427.11|4426.71|301
1629220610000|2021-08-17 17:16:50|4427.49|4427.09|4426.74|4426.34|4427.49|4427.09|4426.74|4426.34|271
1629220620000|2021-08-17 17:17:00|4426.49|4426.09|4427.24|4426.84|4427.24|4426.84|4426.49|4426.09|341
1629220630000|2021-08-17 17:17:10|4427.49|4427.09|4427.74|4427.34|4427.86|4427.46|4427.49|4427.09|495
1629220640000|2021-08-17 17:17:20|4427.49|4427.09|4426.99|4426.59|4427.49|4427.09|4426.74|4426.34|272
1629220650000|2021-08-17 17:17:30|4426.74|4426.34|4426.74|4426.34|4426.99|4426.59|4426.74|4426.34|154
1629220660000|2021-08-17 17:17:40|4426.99|4426.59|4426.24|4425.84|4426.99|4426.59|4426.24|4425.84|173
1629220670000|2021-08-17 17:17:50|4426.36|4425.96|4425.74|4425.34|4426.36|4425.96|4425.74|4425.34|490
1629220680000|2021-08-17 17:18:00|4425.86|4425.46|4425.49|4425.09|4425.99|4425.59|4425.49|4425.09|387
1629220690000|2021-08-17 17:18:10|4425.36|4424.96|4425.49|4425.09|4425.49|4425.09|4424.99|4424.59|329
1629220700000|2021-08-17 17:18:20|4425.36|4424.96|4424.74|4424.34|4425.36|4424.96|4424.74|4424.34|868
1629220710000|2021-08-17 17:18:30|4424.49|4424.09|4424.74|4424.34|4424.74|4424.34|4424.49|4424.09|407
1629220720000|2021-08-17 17:18:40|4424.61|4424.21|4424.49|4424.09|4424.61|4424.21|4423.99|4423.59|433
1629220730000|2021-08-17 17:18:50|4424.74|4424.34|4424.49|4424.09|4424.74|4424.34|4424.49|4424.09|284
1629220740000|2021-08-17 17:19:00|4424.24|4423.84|4424.24|4423.84|4424.49|4424.09|4423.99|4423.59|265
1629220750000|2021-08-17 17:19:10|4423.99|4423.59|4423.99|4423.59|4424.49|4424.09|4423.99|4423.59|386
1629220760000|2021-08-17 17:19:20|4424.11|4423.71|4424.24|4423.84|4424.24|4423.84|4423.99|4423.59|232
1629220770000|2021-08-17 17:19:30|4423.99|4423.59|4424.74|4424.34|4424.99|4424.59|4423.99|4423.59|318
1629220780000|2021-08-17 17:19:40|4424.99|4424.59|4424.86|4424.46|4424.99|4424.59|4424.86|4424.46|98
1629220790000|2021-08-17 17:19:50|4424.74|4424.34|4424.99|4424.59|4424.99|4424.59|4424.74|4424.34|187
1629220800000|2021-08-17 17:20:00|4424.74|4424.34|4426.24|4425.84|4426.24|4425.84|4424.74|4424.34|671
1629220810000|2021-08-17 17:20:10|4426.49|4426.09|4426.99|4426.59|4426.99|4426.59|4426.49|4426.09|587
1629220820000|2021-08-17 17:20:20|4426.74|4426.34|4425.99|4425.59|4426.74|4426.34|4425.74|4425.34|476
1629220830000|2021-08-17 17:20:30|4425.74|4425.34|4425.99|4425.59|4425.99|4425.59|4425.49|4425.09|225
1629220840000|2021-08-17 17:20:40|4426.24|4425.84|4426.24|4425.84|4426.74|4426.34|4426.24|4425.84|316
1629220850000|2021-08-17 17:20:50|4425.99|4425.59|4425.24|4424.84|4425.99|4425.59|4425.24|4424.84|247
1629220860000|2021-08-17 17:21:00|4425.49|4425.09|4425.49|4425.09|4425.74|4425.34|4425.24|4424.84|308
1629220870000|2021-08-17 17:21:10|4425.74|4425.34|4425.99|4425.59|4426.24|4425.84|4425.49|4425.09|194
1629220880000|2021-08-17 17:21:20|4425.86|4425.46|4425.99|4425.59|4425.99|4425.59|4425.49|4425.09|871
1629220890000|2021-08-17 17:21:30|4425.86|4425.46|4425.61|4425.21|4426.24|4425.84|4425.49|4425.09|368
1629220900000|2021-08-17 17:21:40|4425.74|4425.34|4426.49|4426.09|4426.49|4426.09|4425.49|4425.09|248
1629220910000|2021-08-17 17:21:50|4426.74|4426.34|4426.24|4425.84|4426.99|4426.59|4426.24|4425.84|423
1629220920000|2021-08-17 17:22:00|4425.99|4425.59|4426.24|4425.84|4426.49|4426.09|4425.74|4425.34|256
1629220930000|2021-08-17 17:22:10|4425.99|4425.59|4425.99|4425.59|4426.49|4426.09|4425.99|4425.59|283
1629220940000|2021-08-17 17:22:20|4426.24|4425.84|4425.24|4424.84|4426.24|4425.84|4425.24|4424.84|349
1629220950000|2021-08-17 17:22:30|4425.11|4424.71|4424.99|4424.59|4425.24|4424.84|4424.99|4424.59|153
1629220960000|2021-08-17 17:22:40|4425.24|4424.84|4424.74|4424.34|4425.24|4424.84|4424.74|4424.34|261
1629220970000|2021-08-17 17:22:50|4424.49|4424.09|4424.24|4423.84|4424.74|4424.34|4424.11|4423.71|335
1629220980000|2021-08-17 17:23:00|4423.99|4423.59|4423.74|4423.34|4423.99|4423.59|4423.49|4423.09|776
1629220990000|2021-08-17 17:23:10|4423.61|4423.21|4423.74|4423.34|4423.99|4423.59|4423.49|4423.09|302
1629221000000|2021-08-17 17:23:20|4423.86|4423.46|4424.99|4424.59|4424.99|4424.59|4423.86|4423.46|431
1629221010000|2021-08-17 17:23:30|4424.74|4424.34|4424.24|4423.84|4424.86|4424.46|4424.24|4423.84|296
1629221020000|2021-08-17 17:23:40|4424.36|4423.96|4423.99|4423.59|4424.49|4424.09|4423.74|4423.34|157
1629221030000|2021-08-17 17:23:50|4423.86|4423.46|4423.49|4423.09|4423.99|4423.59|4423.49|4423.09|167
1629221040000|2021-08-17 17:24:00|4423.74|4423.34|4423.74|4423.34|4423.99|4423.59|4423.49|4423.09|225
1629221050000|2021-08-17 17:24:10|4423.49|4423.09|4423.49|4423.09|4423.49|4423.09|4423.24|4422.84|391
1629221060000|2021-08-17 17:24:20|4423.36|4422.96|4423.24|4422.84|4423.49|4423.09|4423.24|4422.84|277
1629221070000|2021-08-17 17:24:30|4423.11|4422.71|4423.74|4423.34|4423.74|4423.34|4422.99|4422.59|294
1629221080000|2021-08-17 17:24:40|4423.99|4423.59|4423.99|4423.59|4423.99|4423.59|4423.74|4423.34|222
1629221090000|2021-08-17 17:24:50|4424.24|4423.84|4424.24|4423.84|4424.24|4423.84|4423.99|4423.59|377
1629221100000|2021-08-17 17:25:00|4424.36|4423.96|4424.49|4424.09|4425.24|4424.84|4424.24|4423.84|530
1629221110000|2021-08-17 17:25:10|4424.24|4423.84|4423.74|4423.34|4424.74|4424.34|4423.49|4423.09|356
1629221120000|2021-08-17 17:25:20|4423.86|4423.46|4423.49|4423.09|4423.86|4423.46|4423.24|4422.84|319
1629221130000|2021-08-17 17:25:30|4423.74|4423.34|4423.99|4423.59|4424.24|4423.84|4423.49|4423.09|380
1629221140000|2021-08-17 17:25:40|4424.24|4423.84|4424.74|4424.34|4424.74|4424.34|4423.99|4423.59|284
1629221150000|2021-08-17 17:25:50|4424.99|4424.59|4424.74|4424.34|4425.74|4425.34|4424.74|4424.34|1168
1629221160000|2021-08-17 17:26:00|4424.99|4424.59|4424.49|4424.09|4424.99|4424.59|4424.49|4424.09|221
1629221170000|2021-08-17 17:26:10|4424.74|4424.34|4425.74|4425.34|4425.74|4425.34|4424.74|4424.34|325
1629221180000|2021-08-17 17:26:20|4425.61|4425.21|4425.74|4425.34|4425.99|4425.59|4425.49|4425.09|517
1629221190000|2021-08-17 17:26:30|4425.86|4425.46|4425.99|4425.59|4425.99|4425.59|4425.74|4425.34|144
1629221200000|2021-08-17 17:26:40|4425.74|4425.34|4425.99|4425.59|4425.99|4425.59|4425.24|4424.84|371
1629221210000|2021-08-17 17:26:50|4425.74|4425.34|4425.24|4424.84|4425.74|4425.34|4425.24|4424.84|262
1629221220000|2021-08-17 17:27:00|4425.74|4425.34|4425.99|4425.59|4425.99|4425.59|4425.74|4425.34|202
1629221230000|2021-08-17 17:27:10|4426.24|4425.84|4426.24|4425.84|4426.49|4426.09|4425.99|4425.59|275
1629221240000|2021-08-17 17:27:20|4425.99|4425.59|4425.74|4425.34|4426.24|4425.84|4425.74|4425.34|239
1629221250000|2021-08-17 17:27:30|4425.61|4425.21|4425.99|4425.59|4426.49|4426.09|4425.61|4425.21|342
1629221260000|2021-08-17 17:27:40|4426.24|4425.84|4426.74|4426.34|4426.86|4426.46|4426.24|4425.84|493
1629221270000|2021-08-17 17:27:50|4426.61|4426.21|4427.49|4427.09|4427.99|4427.59|4426.61|4426.21|847
1629221280000|2021-08-17 17:28:00|4427.24|4426.84|4428.24|4427.84|4428.49|4428.09|4427.24|4426.84|771
1629221290000|2021-08-17 17:28:10|4428.49|4428.09|4428.74|4428.34|4428.99|4428.59|4428.49|4428.09|703
1629221300000|2021-08-17 17:28:20|4428.49|4428.09|4428.49|4428.09|4428.74|4428.34|4428.49|4428.09|183
1629221310000|2021-08-17 17:28:30|4428.74|4428.34|4428.49|4428.09|4428.74|4428.34|4428.49|4428.09|244
1629221320000|2021-08-17 17:28:40|4428.36|4427.96|4428.24|4427.84|4428.49|4428.09|4428.24|4427.84|318
1629221330000|2021-08-17 17:28:50|4428.36|4427.96|4428.99|4428.59|4428.99|4428.59|4428.24|4427.84|258
1629221340000|2021-08-17 17:29:00|4428.86|4428.46|4428.74|4428.34|4429.24|4428.84|4428.74|4428.34|329
1629221350000|2021-08-17 17:29:10|4428.86|4428.46|4428.99|4428.59|4428.99|4428.59|4428.86|4428.46|174
1629221360000|2021-08-17 17:29:20|4428.74|4428.34|4428.99|4428.59|4429.74|4429.34|4428.74|4428.34|652
1629221370000|2021-08-17 17:29:30|4429.24|4428.84|4429.99|4429.59|4429.99|4429.59|4429.24|4428.84|379
1629221380000|2021-08-17 17:29:40|4429.74|4429.34|4430.99|4430.59|4430.99|4430.59|4429.74|4429.34|1035
1629221390000|2021-08-17 17:29:50|4430.74|4430.34|4430.74|4430.34|4430.99|4430.59|4430.49|4430.09|603
1629221400000|2021-08-17 17:30:00|4430.49|4430.09|4430.49|4430.09|4430.99|4430.59|4430.24|4429.84|1090
1629221410000|2021-08-17 17:30:10|4430.24|4429.84|4429.74|4429.34|4430.49|4430.09|4429.49|4429.09|769
1629221420000|2021-08-17 17:30:20|4429.49|4429.09|4429.49|4429.09|4429.86|4429.46|4429.24|4428.84|565
1629221430000|2021-08-17 17:30:30|4429.36|4428.96|4428.74|4428.34|4429.49|4429.09|4428.74|4428.34|555
1629221440000|2021-08-17 17:30:40|4428.99|4428.59|4428.49|4428.09|4428.99|4428.59|4428.49|4428.09|306
1629221450000|2021-08-17 17:30:50|4428.74|4428.34|4428.99|4428.59|4428.99|4428.59|4428.74|4428.34|262
1629221460000|2021-08-17 17:31:00|4429.24|4428.84|4428.99|4428.59|4429.24|4428.84|4428.74|4428.34|353
1629221470000|2021-08-17 17:31:10|4428.74|4428.34|4428.86|4428.46|4428.86|4428.46|4428.49|4428.09|201
1629221480000|2021-08-17 17:31:20|4428.99|4428.59|4428.24|4427.84|4428.99|4428.59|4428.24|4427.84|279
1629221490000|2021-08-17 17:31:30|4428.36|4427.96|4428.24|4427.84|4428.49|4428.09|4427.99|4427.59|235
1629221500000|2021-08-17 17:31:40|4427.99|4427.59|4428.24|4427.84|4428.24|4427.84|4427.99|4427.59|178
1629221510000|2021-08-17 17:31:50|4428.11|4427.71|4428.24|4427.84|4428.36|4427.96|4428.11|4427.71|219
1629221520000|2021-08-17 17:32:00|4428.11|4427.71|4427.99|4427.59|4428.24|4427.84|4427.99|4427.59|174
1629221530000|2021-08-17 17:32:10|4427.86|4427.46|4427.99|4427.59|4427.99|4427.59|4427.74|4427.34|277
1629221540000|2021-08-17 17:32:20|4427.86|4427.46|4427.74|4427.34|4428.24|4427.84|4427.74|4427.34|214
1629221550000|2021-08-17 17:32:30|4427.99|4427.59|4427.74|4427.34|4427.99|4427.59|4427.74|4427.34|182
1629221560000|2021-08-17 17:32:40|4427.99|4427.59|4427.99|4427.59|4428.24|4427.84|4427.99|4427.59|129
1629221570000|2021-08-17 17:32:50|4428.24|4427.84|4428.24|4427.84|4428.24|4427.84|4427.99|4427.59|118
1629221580000|2021-08-17 17:33:00|4428.11|4427.71|4427.74|4427.34|4428.11|4427.71|4427.49|4427.09|288
1629221590000|2021-08-17 17:33:10|4427.99|4427.59|4427.74|4427.34|4427.99|4427.59|4427.74|4427.34|604
1629221600000|2021-08-17 17:33:20|4427.86|4427.46|4427.74|4427.34|4427.99|4427.59|4427.74|4427.34|360
1629221610000|2021-08-17 17:33:30|4427.86|4427.46|4427.74|4427.34|4427.86|4427.46|4427.49|4427.09|454
1629221620000|2021-08-17 17:33:40|4427.61|4427.21|4427.99|4427.59|4427.99|4427.59|4427.61|4427.21|294
1629221630000|2021-08-17 17:33:50|||||||||145
1629221640000|2021-08-17 17:34:00|4428.24|4427.84|4428.24|4427.84|4428.24|4427.84|4428.24|4427.84|364
1629221650000|2021-08-17 17:34:10|4428.11|4427.71|4428.74|4428.34|4428.74|4428.34|4427.99|4427.59|476
1629221660000|2021-08-17 17:34:20|4428.99|4428.59|4429.24|4428.84|4429.24|4428.84|4428.99|4428.59|612
1629221670000|2021-08-17 17:34:30|4429.36|4428.96|4429.24|4428.84|4429.36|4428.96|4429.24|4428.84|646
1629221680000|2021-08-17 17:34:40|4429.49|4429.09|4429.49|4429.09|4429.49|4429.09|4429.49|4429.09|543
1629221690000|2021-08-17 17:34:50|4429.24|4428.84|4429.24|4428.84|4429.49|4429.09|4429.24|4428.84|400
1629221700000|2021-08-17 17:35:00|4428.99|4428.59|4428.49|4428.09|4429.24|4428.84|4428.49|4428.09|529
1629221710000|2021-08-17 17:35:10|4428.36|4427.96|4427.49|4427.09|4428.36|4427.96|4427.24|4426.84|442
1629221720000|2021-08-17 17:35:20|4427.74|4427.34|4427.74|4427.34|4427.74|4427.34|4427.24|4426.84|343
1629221730000|2021-08-17 17:35:30|4428.49|4428.09|4427.24|4426.84|4428.49|4428.09|4427.24|4426.84|434
1629221740000|2021-08-17 17:35:40|4427.36|4426.96|4427.49|4427.09|4427.74|4427.34|4427.36|4426.96|203
1629221750000|2021-08-17 17:35:50|4427.61|4427.21|4427.49|4427.09|4427.74|4427.34|4427.49|4427.09|154
1629221760000|2021-08-17 17:36:00|4427.36|4426.96|4427.24|4426.84|4427.36|4426.96|4426.49|4426.09|681
1629221770000|2021-08-17 17:36:10|4427.36|4426.96|4426.99|4426.59|4427.36|4426.96|4426.49|4426.09|444
1629221780000|2021-08-17 17:36:20|4426.74|4426.34|4426.24|4425.84|4426.74|4426.34|4426.24|4425.84|436
1629221790000|2021-08-17 17:36:30|4426.11|4425.71|4425.99|4425.59|4426.24|4425.84|4425.74|4425.34|658
1629221800000|2021-08-17 17:36:40|4425.74|4425.34|4425.74|4425.34|4426.24|4425.84|4425.61|4425.21|621
1629221810000|2021-08-17 17:36:50|4425.86|4425.46|4425.74|4425.34|4425.99|4425.59|4425.49|4425.09|436
1629221820000|2021-08-17 17:37:00|4425.49|4425.09|4425.49|4425.09|4425.49|4425.09|4425.24|4424.84|496
1629221830000|2021-08-17 17:37:10|4425.74|4425.34|4425.49|4425.09|4425.99|4425.59|4425.36|4424.96|380
1629221840000|2021-08-17 17:37:20|4425.24|4424.84|4425.11|4424.71|4425.24|4424.84|4424.99|4424.59|315
1629221850000|2021-08-17 17:37:30|4425.24|4424.84|4424.99|4424.59|4425.24|4424.84|4424.74|4424.34|373
1629221860000|2021-08-17 17:37:40|4424.74|4424.34|4424.99|4424.59|4424.99|4424.59|4424.49|4424.09|572
1629221870000|2021-08-17 17:37:50|4425.24|4424.84|4424.49|4424.09|4425.24|4424.84|4424.49|4424.09|573
1629221880000|2021-08-17 17:38:00|4424.74|4424.34|4424.24|4423.84|4424.99|4424.59|4424.24|4423.84|491
1629221890000|2021-08-17 17:38:10|4424.49|4424.09|4424.24|4423.84|4424.99|4424.59|4424.24|4423.84|703
1629221900000|2021-08-17 17:38:20|4424.49|4424.09|4424.24|4423.84|4424.74|4424.34|4424.24|4423.84|825
1629221910000|2021-08-17 17:38:30|4424.49|4424.09|4424.49|4424.09|4424.74|4424.34|4424.24|4423.84|268
1629221920000|2021-08-17 17:38:40|4424.24|4423.84|4424.24|4423.84|4424.49|4424.09|4423.99|4423.59|264
1629221930000|2021-08-17 17:38:50|4424.11|4423.71|4424.36|4423.96|4424.49|4424.09|4423.99|4423.59|96
1629221940000|2021-08-17 17:39:00|4424.24|4423.84|4425.24|4424.84|4425.24|4424.84|4424.24|4423.84|503
1629221950000|2021-08-17 17:39:10|4425.36|4424.96|4425.49|4425.09|4425.49|4425.09|4425.36|4424.96|410
1629221960000|2021-08-17 17:39:20|4425.74|4425.34|4424.49|4424.09|4425.74|4425.34|4424.49|4424.09|436
1629221970000|2021-08-17 17:39:30|4424.24|4423.84|4423.99|4423.59|4424.24|4423.84|4423.74|4423.34|508
1629221980000|2021-08-17 17:39:40|4423.86|4423.46|4423.99|4423.59|4423.99|4423.59|4423.86|4423.46|83
1629221990000|2021-08-17 17:39:50|4423.74|4423.34|4423.49|4423.09|4423.99|4423.59|4423.24|4422.84|274
1629222000000|2021-08-17 17:40:00|4423.24|4422.84|4423.49|4423.09|4423.74|4423.34|4423.24|4422.84|405
1629222010000|2021-08-17 17:40:10|4423.61|4423.21|4423.24|4422.84|4423.74|4423.34|4422.99|4422.59|546
1629222020000|2021-08-17 17:40:20|4423.36|4422.96|4423.49|4423.09|4423.49|4423.09|4422.99|4422.59|380
1629222030000|2021-08-17 17:40:30|4423.74|4423.34|4422.74|4422.34|4423.99|4423.59|4422.49|4422.09|875
1629222040000|2021-08-17 17:40:40|4422.49|4422.09|4422.49|4422.09|4422.74|4422.34|4422.49|4422.09|242
1629222050000|2021-08-17 17:40:50|4422.36|4421.96|4421.99|4421.59|4422.36|4421.96|4421.74|4421.34|561
1629222060000|2021-08-17 17:41:00|4421.86|4421.46|4421.99|4421.59|4422.24|4421.84|4421.74|4421.34|1565
1629222070000|2021-08-17 17:41:10|4422.24|4421.84|4422.24|4421.84|4422.49|4422.09|4422.24|4421.84|347
1629222080000|2021-08-17 17:41:20|4422.49|4422.09|4422.49|4422.09|4422.49|4422.09|4422.49|4422.09|152
1629222090000|2021-08-17 17:41:30|4422.74|4422.34|4422.99|4422.59|4422.99|4422.59|4422.74|4422.34|522
1629222100000|2021-08-17 17:41:40|4422.74|4422.34|4422.49|4422.09|4422.74|4422.34|4422.24|4421.84|369
1629222110000|2021-08-17 17:41:50|4422.24|4421.84|4422.49|4422.09|4422.49|4422.09|4422.24|4421.84|187
1629222120000|2021-08-17 17:42:00|4422.24|4421.84|4421.74|4421.34|4422.24|4421.84|4421.74|4421.34|290
1629222130000|2021-08-17 17:42:10|4421.99|4421.59|4421.74|4421.34|4421.99|4421.59|4421.74|4421.34|268
1629222140000|2021-08-17 17:42:20|4421.99|4421.59|4421.74|4421.34|4421.99|4421.59|4421.74|4421.34|177
1629222150000|2021-08-17 17:42:30|4421.99|4421.59|4421.74|4421.34|4422.24|4421.84|4421.49|4421.09|425
1629222160000|2021-08-17 17:42:40|4421.49|4421.09|4421.74|4421.34|4421.99|4421.59|4421.49|4421.09|300
1629222170000|2021-08-17 17:42:50|4421.99|4421.59|4421.49|4421.09|4422.24|4421.84|4421.49|4421.09|649
1629222180000|2021-08-17 17:43:00|4421.36|4420.96|4420.99|4420.59|4421.49|4421.09|4420.99|4420.59|789
1629222190000|2021-08-17 17:43:10|4421.24|4420.84|4420.99|4420.59|4421.24|4420.84|4420.74|4420.34|493
1629222200000|2021-08-17 17:43:20|4420.74|4420.34|4420.74|4420.34|4420.74|4420.34|4420.74|4420.34|369
1629222210000|2021-08-17 17:43:30|4420.99|4420.59|4421.49|4421.09|4421.49|4421.09|4420.99|4420.59|354
1629222220000|2021-08-17 17:43:40|4421.74|4421.34|4421.74|4421.34|4421.74|4421.34|4421.74|4421.34|259
1629222230000|2021-08-17 17:43:50|4421.99|4421.59|4421.74|4421.34|4421.99|4421.59|4421.74|4421.34|344
1629222240000|2021-08-17 17:44:00|4421.49|4421.09|4421.24|4420.84|4421.49|4421.09|4421.11|4420.71|464
1629222250000|2021-08-17 17:44:10|4421.11|4420.71|4421.24|4420.84|4421.24|4420.84|4420.99|4420.59|467
1629222260000|2021-08-17 17:44:20|4420.99|4420.59|4420.99|4420.59|4420.99|4420.59|4420.74|4420.34|303
1629222270000|2021-08-17 17:44:30|4420.86|4420.46|4421.49|4421.09|4421.49|4421.09|4420.74|4420.34|273
1629222280000|2021-08-17 17:44:40|4421.74|4421.34|4421.74|4421.34|4421.99|4421.59|4421.74|4421.34|646
1629222290000|2021-08-17 17:44:50|4421.99|4421.59|4422.74|4422.34|4422.74|4422.34|4421.99|4421.59|800
1629222300000|2021-08-17 17:45:00|4422.24|4421.84|4422.24|4421.84|4422.74|4422.34|4422.24|4421.84|1058
1629222310000|2021-08-17 17:45:10|4422.36|4421.96|4421.74|4421.34|4422.49|4422.09|4421.74|4421.34|265
1629222320000|2021-08-17 17:45:20|4421.49|4421.09|4421.49|4421.09|4421.49|4421.09|4421.49|4421.09|120
1629222330000|2021-08-17 17:45:30|4420.99|4420.59|4420.99|4420.59|4421.24|4420.84|4420.99|4420.59|560
1629222340000|2021-08-17 17:45:40|4421.24|4420.84|4421.24|4420.84|4421.24|4420.84|4421.24|4420.84|81
1629222350000|2021-08-17 17:45:50|4421.49|4421.09|4421.99|4421.59|4421.99|4421.59|4421.49|4421.09|553
1629222360000|2021-08-17 17:46:00|4421.74|4421.34|4421.99|4421.59|4421.99|4421.59|4421.74|4421.34|185
1629222370000|2021-08-17 17:46:10|4421.86|4421.46|4421.61|4421.21|4421.99|4421.59|4421.49|4421.09|237
1629222380000|2021-08-17 17:46:20|4421.49|4421.09|4421.24|4420.84|4421.74|4421.34|4421.24|4420.84|183
1629222390000|2021-08-17 17:46:30|4421.49|4421.09|4420.99|4420.59|4421.49|4421.09|4420.99|4420.59|148
1629222400000|2021-08-17 17:46:40|4420.74|4420.34|4420.49|4420.09|4420.74|4420.34|4420.24|4419.84|1151
1629222410000|2021-08-17 17:46:50|4420.36|4419.96|4420.74|4420.34|4420.74|4420.34|4420.24|4419.84|360
1629222420000|2021-08-17 17:47:00|4420.49|4420.09|4420.99|4420.59|4421.24|4420.84|4420.24|4419.84|440
1629222430000|2021-08-17 17:47:10|4421.24|4420.84|4421.24|4420.84|4421.24|4420.84|4420.99|4420.59|190
1629222440000|2021-08-17 17:47:20|4421.49|4421.09|4421.36|4420.96|4421.49|4421.09|4420.99|4420.59|150
1629222450000|2021-08-17 17:47:30|4421.24|4420.84|4421.24|4420.84|4421.49|4421.09|4420.99|4420.59|155
1629222460000|2021-08-17 17:47:40|4420.99|4420.59|4421.24|4420.84|4421.24|4420.84|4420.99|4420.59|257
1629222470000|2021-08-17 17:47:50|4421.11|4420.71|4420.49|4420.09|4421.24|4420.84|4420.49|4420.09|388
1629222480000|2021-08-17 17:48:00|4420.61|4420.21|4420.49|4420.09|4420.74|4420.34|4420.49|4420.09|67
1629222490000|2021-08-17 17:48:10|4420.74|4420.34|4420.49|4420.09|4420.74|4420.34|4420.49|4420.09|230
1629222500000|2021-08-17 17:48:20|4420.61|4420.21|4420.74|4420.34|4420.74|4420.34|4420.49|4420.09|69
1629222510000|2021-08-17 17:48:30|4420.99|4420.59|4420.99|4420.59|4421.24|4420.84|4420.74|4420.34|282
1629222520000|2021-08-17 17:48:40|4420.86|4420.46|4420.74|4420.34|4420.99|4420.59|4420.49|4420.09|291
1629222530000|2021-08-17 17:48:50|4420.61|4420.21|4420.49|4420.09|4420.61|4420.21|4420.24|4419.84|145
1629222540000|2021-08-17 17:49:00|4420.24|4419.84|4419.99|4419.59|4420.49|4420.09|4419.74|4419.34|354
1629222550000|2021-08-17 17:49:10|4419.74|4419.34|4419.74|4419.34|4419.99|4419.59|4419.74|4419.34|311
1629222560000|2021-08-17 17:49:20|4419.99|4419.59|4419.74|4419.34|4419.99|4419.59|4419.74|4419.34|229
1629222570000|2021-08-17 17:49:30|4419.86|4419.46|4419.99|4419.59|4419.99|4419.59|4419.74|4419.34|139
1629222580000|2021-08-17 17:49:40|4420.24|4419.84|4420.99|4420.59|4420.99|4420.59|4419.99|4419.59|336
1629222590000|2021-08-17 17:49:50|4420.74|4420.34|4421.49|4421.09|4421.49|4421.09|4420.74|4420.34|396
1629222600000|2021-08-17 17:50:00|4421.74|4421.34|4421.49|4421.09|4422.49|4422.09|4421.49|4421.09|799
1629222610000|2021-08-17 17:50:10|4421.24|4420.84|4420.74|4420.34|4421.24|4420.84|4420.74|4420.34|288
1629222620000|2021-08-17 17:50:20|4420.49|4420.09|4421.24|4420.84|4421.24|4420.84|4420.24|4419.84|360
1629222630000|2021-08-17 17:50:30|4421.36|4420.96|4422.74|4422.34|4422.74|4422.34|4421.36|4420.96|846
1629222640000|2021-08-17 17:50:40|4422.99|4422.59|4422.49|4422.09|4422.99|4422.59|4422.49|4422.09|665
1629222650000|2021-08-17 17:50:50|4422.24|4421.84|4422.99|4422.59|4422.99|4422.59|4421.99|4421.59|389
1629222660000|2021-08-17 17:51:00|4422.74|4422.34|4422.74|4422.34|4423.24|4422.84|4422.74|4422.34|403
1629222670000|2021-08-17 17:51:10|4422.49|4422.09|4422.74|4422.34|4422.74|4422.34|4422.24|4421.84|531
1629222680000|2021-08-17 17:51:20|4422.99|4422.59|4422.99|4422.59|4422.99|4422.59|4422.99|4422.59|45
1629222690000|2021-08-17 17:51:30|4423.24|4422.84|4423.24|4422.84|4423.24|4422.84|4422.99|4422.59|233
1629222700000|2021-08-17 17:51:40|4422.99|4422.59|4423.99|4423.59|4423.99|4423.59|4422.99|4422.59|486
1629222710000|2021-08-17 17:51:50|4424.24|4423.84|4423.99|4423.59|4424.24|4423.84|4423.99|4423.59|573
1629222720000|2021-08-17 17:52:00|4424.24|4423.84|4424.24|4423.84|4424.99|4424.59|4424.24|4423.84|800
1629222730000|2021-08-17 17:52:10|4424.36|4423.96|4424.74|4424.34|4424.74|4424.34|4423.99|4423.59|512
1629222740000|2021-08-17 17:52:20|4424.99|4424.59|4424.99|4424.59|4424.99|4424.59|4424.74|4424.34|369
1629222750000|2021-08-17 17:52:30|4425.11|4424.71|4424.49|4424.09|4425.24|4424.84|4424.24|4423.84|601
1629222760000|2021-08-17 17:52:40|4424.24|4423.84|4425.24|4424.84|4425.24|4424.84|4424.24|4423.84|546
1629222770000|2021-08-17 17:52:50|4425.49|4425.09|4425.49|4425.09|4425.74|4425.34|4425.49|4425.09|355
1629222780000|2021-08-17 17:53:00|4425.24|4424.84|4424.99|4424.59|4425.49|4425.09|4424.99|4424.59|389
1629222790000|2021-08-17 17:53:10|4425.24|4424.84|4425.49|4425.09|4425.49|4425.09|4425.24|4424.84|194
1629222800000|2021-08-17 17:53:20|4425.24|4424.84|4425.24|4424.84|4425.24|4424.84|4424.99|4424.59|216
1629222810000|2021-08-17 17:53:30|4425.49|4425.09|4425.24|4424.84|4425.74|4425.34|4425.24|4424.84|183
1629222820000|2021-08-17 17:53:40|4425.36|4424.96|4424.74|4424.34|4425.36|4424.96|4424.74|4424.34|222
1629222830000|2021-08-17 17:53:50|4424.99|4424.59|4424.99|4424.59|4424.99|4424.59|4424.74|4424.34|254
1629222840000|2021-08-17 17:54:00|4424.74|4424.34|4424.74|4424.34|4424.74|4424.34|4424.49|4424.09|670
1629222850000|2021-08-17 17:54:10|4424.61|4424.21|4424.49|4424.09|4424.61|4424.21|4424.24|4423.84|825
1629222860000|2021-08-17 17:54:20|4424.74|4424.34|4423.49|4423.09|4424.74|4424.34|4423.49|4423.09|992
1629222870000|2021-08-17 17:54:30|4423.36|4422.96|4422.99|4422.59|4423.49|4423.09|4422.99|4422.59|292
1629222880000|2021-08-17 17:54:40|4423.24|4422.84|4423.49|4423.09|4423.49|4423.09|4423.24|4422.84|166
1629222890000|2021-08-17 17:54:50|4423.61|4423.21|4424.24|4423.84|4424.24|4423.84|4423.61|4423.21|231
1629222900000|2021-08-17 17:55:00|4423.99|4423.59|4424.24|4423.84|4424.99|4424.59|4423.99|4423.59|539
1629222910000|2021-08-17 17:55:10|4424.36|4423.96|4424.49|4424.09|4424.74|4424.34|4423.99|4423.59|629
1629222920000|2021-08-17 17:55:20|4424.24|4423.84|4424.49|4424.09|4424.49|4424.09|4424.24|4423.84|441
1629222930000|2021-08-17 17:55:30|4424.74|4424.34|4424.99|4424.59|4424.99|4424.59|4424.74|4424.34|687
1629222940000|2021-08-17 17:55:40|4425.11|4424.71|4425.49|4425.09|4425.49|4425.09|4425.11|4424.71|346
1629222950000|2021-08-17 17:55:50|4425.74|4425.34|4426.24|4425.84|4426.24|4425.84|4425.74|4425.34|768
1629222960000|2021-08-17 17:56:00|4426.49|4426.09|4426.24|4425.84|4426.49|4426.09|4425.74|4425.34|574
1629222970000|2021-08-17 17:56:10|4425.99|4425.59|4426.49|4426.09|4426.49|4426.09|4425.99|4425.59|335
1629222980000|2021-08-17 17:56:20|4426.74|4426.34|4426.99|4426.59|4427.24|4426.84|4426.49|4426.09|428
1629222990000|2021-08-17 17:56:30|4426.74|4426.34|4426.99|4426.59|4427.24|4426.84|4426.74|4426.34|306
1629223000000|2021-08-17 17:56:40|4427.24|4426.84|4428.24|4427.84|4428.24|4427.84|4426.99|4426.59|800
1629223010000|2021-08-17 17:56:50|4427.99|4427.59|4428.49|4428.09|4428.49|4428.09|4427.99|4427.59|315
1629223020000|2021-08-17 17:57:00|4428.24|4427.84|4428.49|4428.09|4428.74|4428.34|4427.99|4427.59|577
1629223030000|2021-08-17 17:57:10|4428.74|4428.34|4428.24|4427.84|4428.99|4428.59|4428.24|4427.84|358
1629223040000|2021-08-17 17:57:20|4427.99|4427.59|4428.49|4428.09|4428.49|4428.09|4427.99|4427.59|315
1629223050000|2021-08-17 17:57:30|4428.36|4427.96|4427.74|4427.34|4428.49|4428.09|4427.49|4427.09|352
1629223060000|2021-08-17 17:57:40|4427.99|4427.59|4427.74|4427.34|4427.99|4427.59|4427.24|4426.84|215
1629223070000|2021-08-17 17:57:50|4427.99|4427.59|4428.49|4428.09|4428.74|4428.34|4427.99|4427.59|310
1629223080000|2021-08-17 17:58:00|4428.24|4427.84|4428.24|4427.84|4428.49|4428.09|4427.99|4427.59|189
1629223090000|2021-08-17 17:58:10|4428.49|4428.09|4428.24|4427.84|4428.49|4428.09|4427.99|4427.59|352
1629223100000|2021-08-17 17:58:20|4428.11|4427.71|4428.49|4428.09|4428.49|4428.09|4428.11|4427.71|182
1629223110000|2021-08-17 17:58:30|4428.36|4427.96|4428.49|4428.09|4428.49|4428.09|4427.99|4427.59|213
1629223120000|2021-08-17 17:58:40|4428.36|4427.96|4429.49|4429.09|4429.49|4429.09|4428.24|4427.84|557
1629223130000|2021-08-17 17:58:50|4429.24|4428.84|4429.74|4429.34|4429.74|4429.34|4428.99|4428.59|391
1629223140000|2021-08-17 17:59:00|4429.49|4429.09|4429.99|4429.59|4429.99|4429.59|4428.99|4428.59|444
1629223150000|2021-08-17 17:59:10|4430.24|4429.84|4430.24|4429.84|4430.24|4429.84|4429.74|4429.34|273
1629223160000|2021-08-17 17:59:20|4429.99|4429.59|4430.24|4429.84|4430.24|4429.84|4429.99|4429.59|297
1629223170000|2021-08-17 17:59:30|4430.36|4429.96|4430.24|4429.84|4430.49|4430.09|4429.99|4429.59|517
1629223180000|2021-08-17 17:59:40|4429.99|4429.59|4429.99|4429.59|4430.24|4429.84|4429.74|4429.34|217
1629223190000|2021-08-17 17:59:50|4430.24|4429.84|4430.24|4429.84|4430.49|4430.09|4430.24|4429.84|280
1629223200000|2021-08-17 18:00:00|4429.99|4429.59|4429.99|4429.59|4430.49|4430.09|4429.74|4429.34|637
1629223210000|2021-08-17 18:00:10|4430.11|4429.71|4431.24|4430.84|4431.24|4430.84|4429.99|4429.59|572
1629223220000|2021-08-17 18:00:20|4431.49|4431.09|4432.49|4432.09|4432.49|4432.09|4431.49|4431.09|969
1629223230000|2021-08-17 18:00:30|4432.24|4431.84|4432.24|4431.84|4432.74|4432.34|4432.24|4431.84|866
1629223240000|2021-08-17 18:00:40|4432.49|4432.09|4433.49|4433.09|4433.49|4433.09|4432.49|4432.09|1188
1629223250000|2021-08-17 18:00:50|4433.24|4432.84|4433.24|4432.84|4433.49|4433.09|4432.99|4432.59|667
1629223260000|2021-08-17 18:01:00|4433.49|4433.09|4433.49|4433.09|4433.49|4433.09|4432.99|4432.59|610
1629223270000|2021-08-17 18:01:10|4433.36|4432.96|4433.24|4432.84|4433.49|4433.09|4433.24|4432.84|439
1629223280000|2021-08-17 18:01:20|4432.99|4432.59|4432.74|4432.34|4432.99|4432.59|4432.74|4432.34|296
1629223290000|2021-08-17 18:01:30|4432.49|4432.09|4432.49|4432.09|4432.74|4432.34|4432.36|4431.96|399
1629223300000|2021-08-17 18:01:40|4432.24|4431.84|4432.49|4432.09|4432.49|4432.09|4432.24|4431.84|267
1629223310000|2021-08-17 18:01:50|4432.24|4431.84|4432.49|4432.09|4432.74|4432.34|4431.99|4431.59|592
1629223320000|2021-08-17 18:02:00|4432.74|4432.34|4433.24|4432.84|4433.74|4433.34|4432.74|4432.34|810
1629223330000|2021-08-17 18:02:10|4433.49|4433.09|4433.99|4433.59|4433.99|4433.59|4433.49|4433.09|581
1629223340000|2021-08-17 18:02:20|4433.74|4433.34|4434.24|4433.84|4434.24|4433.84|4433.74|4433.34|346
1629223350000|2021-08-17 18:02:30|4433.99|4433.59|4434.24|4433.84|4434.24|4433.84|4433.74|4433.34|495
1629223360000|2021-08-17 18:02:40|4433.99|4433.59|4434.49|4434.09|4434.49|4434.09|4433.99|4433.59|364
1629223370000|2021-08-17 18:02:50|4434.24|4433.84|4434.24|4433.84|4434.49|4434.09|4433.99|4433.59|378
1629223380000|2021-08-17 18:03:00|4434.49|4434.09|4434.24|4433.84|4434.74|4434.34|4434.24|4433.84|364
1629223390000|2021-08-17 18:03:10|4434.49|4434.09|4434.49|4434.09|4434.49|4434.09|4434.24|4433.84|339
1629223400000|2021-08-17 18:03:20|4434.74|4434.34|4434.24|4433.84|4434.74|4434.34|4434.24|4433.84|471
1629223410000|2021-08-17 18:03:30|4433.99|4433.59|4433.99|4433.59|4434.24|4433.84|4433.99|4433.59|368
1629223420000|2021-08-17 18:03:40|4434.11|4433.71|4434.24|4433.84|4434.49|4434.09|4434.11|4433.71|418
1629223430000|2021-08-17 18:03:50|4434.49|4434.09|4434.74|4434.34|4434.74|4434.34|4434.36|4433.96|281
1629223440000|2021-08-17 18:04:00|4434.49|4434.09|4434.49|4434.09|4434.74|4434.34|4434.49|4434.09|308
1629223450000|2021-08-17 18:04:10|4434.74|4434.34|4434.99|4434.59|4434.99|4434.59|4434.74|4434.34|139
1629223460000|2021-08-17 18:04:20|4434.74|4434.34|4434.99|4434.59|4434.99|4434.59|4434.74|4434.34|260
1629223470000|2021-08-17 18:04:30|4434.74|4434.34|4434.49|4434.09|4434.74|4434.34|4434.49|4434.09|509
1629223480000|2021-08-17 18:04:40|4434.74|4434.34|4434.99|4434.59|4435.24|4434.84|4434.74|4434.34|390
1629223490000|2021-08-17 18:04:50|4434.74|4434.34|4433.99|4433.59|4434.74|4434.34|4433.99|4433.59|509
1629223500000|2021-08-17 18:05:00|4434.24|4433.84|4434.99|4434.59|4434.99|4434.59|4433.99|4433.59|566
1629223510000|2021-08-17 18:05:10|4435.24|4434.84|4434.99|4434.59|4435.24|4434.84|4434.99|4434.59|254
1629223520000|2021-08-17 18:05:20|4434.74|4434.34|4435.49|4435.09|4435.49|4435.09|4434.74|4434.34|337
1629223530000|2021-08-17 18:05:30|4435.24|4434.84|4434.99|4434.59|4435.24|4434.84|4434.74|4434.34|188
1629223540000|2021-08-17 18:05:40|4434.86|4434.46|4434.49|4434.09|4434.99|4434.59|4434.24|4433.84|214
1629223550000|2021-08-17 18:05:50|4434.24|4433.84|4434.24|4433.84|4434.49|4434.09|4434.24|4433.84|170
1629223560000|2021-08-17 18:06:00|4434.49|4434.09|4434.49|4434.09|4434.49|4434.09|4434.49|4434.09|151
1629223570000|2021-08-17 18:06:10|4434.74|4434.34|4435.36|4434.96|4435.49|4435.09|4434.49|4434.09|519
1629223580000|2021-08-17 18:06:20|4435.49|4435.09|4435.99|4435.59|4435.99|4435.59|4435.49|4435.09|918
1629223590000|2021-08-17 18:06:30|4435.74|4435.34|4435.74|4435.34|4435.99|4435.59|4435.49|4435.09|362
1629223600000|2021-08-17 18:06:40|4435.61|4435.21|4435.74|4435.34|4435.99|4435.59|4435.49|4435.09|238
1629223610000|2021-08-17 18:06:50|4435.99|4435.59|4435.99|4435.59|4436.24|4435.84|4435.74|4435.34|237
1629223620000|2021-08-17 18:07:00|4436.24|4435.84|4435.74|4435.34|4436.24|4435.84|4435.49|4435.09|843
1629223630000|2021-08-17 18:07:10|4436.24|4435.84|4435.99|4435.59|4436.49|4436.09|4435.99|4435.59|2051
1629223640000|2021-08-17 18:07:20|4436.24|4435.84|4436.24|4435.84|4436.24|4435.84|4436.24|4435.84|94
1629223650000|2021-08-17 18:07:30|4436.11|4435.71|4435.24|4434.84|4436.24|4435.84|4435.24|4434.84|405
1629223660000|2021-08-17 18:07:40|4434.99|4434.59|4434.99|4434.59|4435.24|4434.84|4434.99|4434.59|603
1629223670000|2021-08-17 18:07:50|4434.86|4434.46|4434.99|4434.59|4435.24|4434.84|4434.86|4434.46|509
1629223680000|2021-08-17 18:08:00|4435.24|4434.84|4435.49|4435.09|4435.74|4435.34|4435.11|4434.71|671
1629223690000|2021-08-17 18:08:10|4435.74|4435.34|4435.49|4435.09|4435.74|4435.34|4435.24|4434.84|187
1629223700000|2021-08-17 18:08:20|4435.36|4434.96|4434.99|4434.59|4435.36|4434.96|4434.86|4434.46|302
1629223710000|2021-08-17 18:08:30|4434.74|4434.34|4434.74|4434.34|4434.74|4434.34|4434.49|4434.09|594
1629223720000|2021-08-17 18:08:40|4434.49|4434.09|4434.49|4434.09|4434.74|4434.34|4434.49|4434.09|386
1629223730000|2021-08-17 18:08:50|4434.24|4433.84|4434.49|4434.09|4434.49|4434.09|4434.24|4433.84|244
1629223740000|2021-08-17 18:09:00|4434.74|4434.34|4434.49|4434.09|4434.74|4434.34|4434.49|4434.09|754
1629223750000|2021-08-17 18:09:10|4434.74|4434.34|4434.99|4434.59|4434.99|4434.59|4434.49|4434.09|929
1629223760000|2021-08-17 18:09:20|4434.86|4434.46|4435.24|4434.84|4435.24|4434.84|4434.86|4434.46|200
1629223770000|2021-08-17 18:09:30|4435.49|4435.09|4435.49|4435.09|4435.74|4435.34|4435.49|4435.09|304
1629223780000|2021-08-17 18:09:40|4435.24|4434.84|4435.61|4435.21|4435.74|4435.34|4435.24|4434.84|320
1629223790000|2021-08-17 18:09:50|4435.49|4435.09|4435.24|4434.84|4435.49|4435.09|4434.74|4434.34|163
1629223800000|2021-08-17 18:10:00|4435.49|4435.09|4435.61|4435.21|4435.74|4435.34|4435.49|4435.09|387
1629223810000|2021-08-17 18:10:10|4435.49|4435.09|4435.49|4435.09|4435.74|4435.34|4435.24|4434.84|170
1629223820000|2021-08-17 18:10:20|4435.74|4435.34|4435.74|4435.34|4435.74|4435.34|4435.74|4435.34|249
1629223830000|2021-08-17 18:10:30|4435.61|4435.21|4435.49|4435.09|4435.74|4435.34|4435.49|4435.09|287
1629223840000|2021-08-17 18:10:40|4435.24|4434.84|4434.99|4434.59|4435.49|4435.09|4434.74|4434.34|272
1629223850000|2021-08-17 18:10:50|4434.86|4434.46|4434.49|4434.09|4434.99|4434.59|4434.49|4434.09|371
1629223860000|2021-08-17 18:11:00|4434.74|4434.34|4435.99|4435.59|4435.99|4435.59|4434.74|4434.34|544
1629223870000|2021-08-17 18:11:10|4435.86|4435.46|4436.24|4435.84|4436.24|4435.84|4435.61|4435.21|274
1629223880000|2021-08-17 18:11:20|4436.11|4435.71|4435.74|4435.34|4436.24|4435.84|4435.74|4435.34|286
1629223890000|2021-08-17 18:11:30|4435.49|4435.09|4434.99|4434.59|4435.49|4435.09|4434.74|4434.34|340
1629223900000|2021-08-17 18:11:40|4434.86|4434.46|4434.49|4434.09|4434.86|4434.46|4434.24|4433.84|321
1629223910000|2021-08-17 18:11:50|4434.61|4434.21|4435.49|4435.09|4435.49|4435.09|4434.61|4434.21|266
1629223920000|2021-08-17 18:12:00|4435.24|4434.84|4435.24|4434.84|4435.74|4435.34|4435.24|4434.84|314
1629223930000|2021-08-17 18:12:10|4435.36|4434.96|4435.74|4435.34|4435.74|4435.34|4434.99|4434.59|237
1629223940000|2021-08-17 18:12:20|4435.61|4435.21|4436.24|4435.84|4436.24|4435.84|4435.61|4435.21|277
1629223950000|2021-08-17 18:12:30|4435.99|4435.59|4436.24|4435.84|4436.24|4435.84|4435.99|4435.59|244
1629223960000|2021-08-17 18:12:40|4436.36|4435.96|4436.24|4435.84|4436.49|4436.09|4436.24|4435.84|163
1629223970000|2021-08-17 18:12:50|4435.99|4435.59|4435.99|4435.59|4435.99|4435.59|4435.74|4435.34|904
1629223980000|2021-08-17 18:13:00|4436.49|4436.09|4436.24|4435.84|4436.49|4436.09|4436.24|4435.84|722
1629223990000|2021-08-17 18:13:10|4435.99|4435.59|4436.49|4436.09|4436.49|4436.09|4435.99|4435.59|279
1629224000000|2021-08-17 18:13:20|4436.74|4436.34|4436.99|4436.59|4436.99|4436.59|4436.49|4436.09|281
1629224010000|2021-08-17 18:13:30|4437.24|4436.84|4437.49|4437.09|4437.49|4437.09|4436.99|4436.59|941
1629224020000|2021-08-17 18:13:40|4437.24|4436.84|4436.99|4436.59|4437.24|4436.84|4436.99|4436.59|630
1629224030000|2021-08-17 18:13:50|4436.86|4436.46|4437.24|4436.84|4437.24|4436.84|4436.86|4436.46|214
1629224040000|2021-08-17 18:14:00|4436.99|4436.59|4436.74|4436.34|4436.99|4436.59|4436.49|4436.09|366
1629224050000|2021-08-17 18:14:10|4436.49|4436.09|4436.74|4436.34|4436.74|4436.34|4436.49|4436.09|165
1629224060000|2021-08-17 18:14:20|4436.61|4436.21|4436.61|4436.21|4436.99|4436.59|4436.61|4436.21|193
1629224070000|2021-08-17 18:14:30|4436.74|4436.34|4436.49|4436.09|4436.99|4436.59|4436.49|4436.09|332
1629224080000|2021-08-17 18:14:40|4436.24|4435.84|4436.49|4436.09|4436.74|4436.34|4436.24|4435.84|333
1629224090000|2021-08-17 18:14:50|4436.61|4436.21|4436.74|4436.34|4436.74|4436.34|4436.49|4436.09|101
1629224100000|2021-08-17 18:15:00|4436.99|4436.59|4437.36|4436.96|4437.49|4437.09|4436.99|4436.59|405
1629224110000|2021-08-17 18:15:10|4437.24|4436.84|4437.99|4437.59|4437.99|4437.59|4437.24|4436.84|621
1629224120000|2021-08-17 18:15:20|4438.24|4437.84|4438.24|4437.84|4438.24|4437.84|4437.99|4437.59|540
1629224130000|2021-08-17 18:15:30|4437.99|4437.59|4437.74|4437.34|4438.24|4437.84|4437.74|4437.34|481
1629224140000|2021-08-17 18:15:40|4437.49|4437.09|4437.49|4437.09|4437.74|4437.34|4437.24|4436.84|242
1629224150000|2021-08-17 18:15:50|4437.74|4437.34|4437.49|4437.09|4437.99|4437.59|4437.49|4437.09|177
1629224160000|2021-08-17 18:16:00|4437.74|4437.34|4437.74|4437.34|4437.74|4437.34|4437.49|4437.09|153
1629224170000|2021-08-17 18:16:10|4437.49|4437.09|4437.49|4437.09|4437.49|4437.09|4437.49|4437.09|269
1629224180000|2021-08-17 18:16:20|4437.74|4437.34|4437.99|4437.59|4437.99|4437.59|4437.74|4437.34|536
1629224190000|2021-08-17 18:16:30|4438.11|4437.71|4438.24|4437.84|4438.24|4437.84|4438.11|4437.71|114
1629224200000|2021-08-17 18:16:40|4438.11|4437.71|4438.24|4437.84|4438.24|4437.84|4438.11|4437.71|341
1629224210000|2021-08-17 18:16:50|4438.36|4437.96|4438.24|4437.84|4438.49|4438.09|4438.24|4437.84|181
1629224220000|2021-08-17 18:17:00|4437.99|4437.59|4437.74|4437.34|4438.24|4437.84|4437.61|4437.21|342
1629224230000|2021-08-17 18:17:10|4437.49|4437.09|4437.99|4437.59|4437.99|4437.59|4437.49|4437.09|186
1629224240000|2021-08-17 18:17:20|4437.86|4437.46|4437.24|4436.84|4437.99|4437.59|4437.24|4436.84|248
1629224250000|2021-08-17 18:17:30|||||||||132
1629224260000|2021-08-17 18:17:40|4437.36|4436.96|4437.74|4437.34|4437.74|4437.34|4437.24|4436.84|170
1629224270000|2021-08-17 18:17:50|4437.99|4437.59|4437.49|4437.09|4437.99|4437.59|4437.49|4437.09|214
1629224280000|2021-08-17 18:18:00|4437.61|4437.21|4437.49|4437.09|4437.99|4437.59|4437.49|4437.09|325
1629224290000|2021-08-17 18:18:10|4437.24|4436.84|4437.74|4437.34|4437.99|4437.59|4437.24|4436.84|330
1629224300000|2021-08-17 18:18:20|4437.61|4437.21|4437.74|4437.34|4437.74|4437.34|4437.49|4437.09|114
1629224310000|2021-08-17 18:18:30|4437.61|4437.21|4437.74|4437.34|4437.74|4437.34|4437.49|4437.09|69
1629224320000|2021-08-17 18:18:40|4437.61|4437.21|4436.99|4436.59|4437.74|4437.34|4436.99|4436.59|214
1629224330000|2021-08-17 18:18:50|4436.74|4436.34|4436.74|4436.34|4436.74|4436.34|4436.49|4436.09|444
1629224340000|2021-08-17 18:19:00|||||||||264
1629224350000|2021-08-17 18:19:10|4436.61|4436.21|4436.49|4436.09|4436.61|4436.21|4436.49|4436.09|921
1629224360000|2021-08-17 18:19:20|4436.24|4435.84|4435.74|4435.34|4436.24|4435.84|4435.74|4435.34|485
1629224370000|2021-08-17 18:19:30|4435.99|4435.59|4436.49|4436.09|4436.49|4436.09|4435.99|4435.59|859
1629224380000|2021-08-17 18:19:40|4436.36|4435.96|4435.99|4435.59|4436.49|4436.09|4435.99|4435.59|278
1629224390000|2021-08-17 18:19:50|4435.86|4435.46|4435.74|4435.34|4435.99|4435.59|4435.49|4435.09|909
1629224400000|2021-08-17 18:20:00|4435.49|4435.09|4435.99|4435.59|4436.24|4435.84|4435.49|4435.09|1480
1629224410000|2021-08-17 18:20:10|4435.74|4435.34|4435.24|4434.84|4435.74|4435.34|4435.24|4434.84|319
1629224420000|2021-08-17 18:20:20|4434.99|4434.59|4435.49|4435.09|4435.49|4435.09|4434.99|4434.59|574
1629224430000|2021-08-17 18:20:30|4435.36|4434.96|4435.36|4434.96|4435.49|4435.09|4435.24|4434.84|266
1629224440000|2021-08-17 18:20:40|4435.24|4434.84|4434.99|4434.59|4435.24|4434.84|4434.74|4434.34|267
1629224450000|2021-08-17 18:20:50|4434.74|4434.34|4434.74|4434.34|4434.74|4434.34|4434.74|4434.34|287
1629224460000|2021-08-17 18:21:00|4434.61|4434.21|4433.99|4433.59|4434.74|4434.34|4433.99|4433.59|973
1629224470000|2021-08-17 18:21:10|4433.74|4433.34|4433.74|4433.34|4433.74|4433.34|4433.49|4433.09|1166
1629224480000|2021-08-17 18:21:20|4433.49|4433.09|4433.24|4432.84|4433.49|4433.09|4433.24|4432.84|730
1629224490000|2021-08-17 18:21:30|4433.36|4432.96|4432.99|4432.59|4433.36|4432.96|4432.99|4432.59|588
1629224500000|2021-08-17 18:21:40|4432.86|4432.46|4432.74|4432.34|4432.99|4432.59|4432.49|4432.09|492
1629224510000|2021-08-17 18:21:50|4432.86|4432.46|4432.49|4432.09|4432.86|4432.46|4432.49|4432.09|484
1629224520000|2021-08-17 18:22:00|4432.74|4432.34|4432.74|4432.34|4432.99|4432.59|4432.74|4432.34|406
1629224530000|2021-08-17 18:22:10|4432.49|4432.09|4433.24|4432.84|4433.24|4432.84|4432.49|4432.09|900
1629224540000|2021-08-17 18:22:20|4433.49|4433.09|4433.24|4432.84|4433.49|4433.09|4432.99|4432.59|324
1629224550000|2021-08-17 18:22:30|4432.99|4432.59|4432.99|4432.59|4433.24|4432.84|4432.74|4432.34|380
1629224560000|2021-08-17 18:22:40|4432.74|4432.34|4432.49|4432.09|4432.99|4432.59|4432.49|4432.09|193
1629224570000|2021-08-17 18:22:50|4432.61|4432.21|4432.24|4431.84|4432.61|4432.21|4432.24|4431.84|333
1629224580000|2021-08-17 18:23:00|4432.49|4432.09|4433.49|4433.09|4433.49|4433.09|4432.24|4431.84|504
1629224590000|2021-08-17 18:23:10|4433.24|4432.84|4433.74|4433.34|4433.74|4433.34|4433.24|4432.84|418
1629224600000|2021-08-17 18:23:20|4433.99|4433.59|4434.24|4433.84|4434.24|4433.84|4433.74|4433.34|450
1629224610000|2021-08-17 18:23:30|4433.99|4433.59|4433.74|4433.34|4434.24|4433.84|4433.74|4433.34|355
1629224620000|2021-08-17 18:23:40|4433.99|4433.59|4433.99|4433.59|4433.99|4433.59|4433.99|4433.59|50
1629224630000|2021-08-17 18:23:50|4434.24|4433.84|4434.74|4434.34|4434.74|4434.34|4434.11|4433.71|450
1629224640000|2021-08-17 18:24:00|4434.49|4434.09|4435.24|4434.84|4435.24|4434.84|4434.49|4434.09|401
1629224650000|2021-08-17 18:24:10|4435.49|4435.09|4435.49|4435.09|4435.49|4435.09|4435.24|4434.84|501
1629224660000|2021-08-17 18:24:20|4435.74|4435.34|4435.49|4435.09|4435.74|4435.34|4435.49|4435.09|380
1629224670000|2021-08-17 18:24:30|4435.61|4435.21|4434.49|4434.09|4435.74|4435.34|4434.49|4434.09|470
1629224680000|2021-08-17 18:24:40|4434.74|4434.34|4435.24|4434.84|4435.24|4434.84|4434.49|4434.09|180
1629224690000|2021-08-17 18:24:50|4435.11|4434.71|4435.49|4435.09|4435.49|4435.09|4434.99|4434.59|263
1629224700000|2021-08-17 18:25:00|4435.36|4434.96|4435.49|4435.09|4435.49|4435.09|4434.99|4434.59|196
1629224710000|2021-08-17 18:25:10|4435.36|4434.96|4434.99|4434.59|4435.36|4434.96|4434.74|4434.34|567
1629224720000|2021-08-17 18:25:20|4435.24|4434.84|4435.24|4434.84|4435.49|4435.09|4435.24|4434.84|202
1629224730000|2021-08-17 18:25:30|4435.36|4434.96|4434.99|4434.59|4435.36|4434.96|4434.99|4434.59|229
1629224740000|2021-08-17 18:25:40|4435.24|4434.84|4435.24|4434.84|4435.24|4434.84|4435.24|4434.84|74
1629224750000|2021-08-17 18:25:50|4435.11|4434.71|4434.74|4434.34|4435.24|4434.84|4434.74|4434.34|444
1629224760000|2021-08-17 18:26:00|4434.49|4434.09|4434.24|4433.84|4434.49|4434.09|4433.99|4433.59|418
1629224770000|2021-08-17 18:26:10|4433.99|4433.59|4433.99|4433.59|4434.24|4433.84|4433.74|4433.34|344
1629224780000|2021-08-17 18:26:20|4434.11|4433.71|4434.11|4433.71|4434.49|4434.09|4433.99|4433.59|182
1629224790000|2021-08-17 18:26:30|4433.99|4433.59|4433.74|4433.34|4434.11|4433.71|4433.74|4433.34|299
1629224800000|2021-08-17 18:26:40|4433.49|4433.09|4433.86|4433.46|4434.24|4433.84|4433.49|4433.09|223
1629224810000|2021-08-17 18:26:50|4433.99|4433.59|4433.74|4433.34|4434.24|4433.84|4433.74|4433.34|496
1629224820000|2021-08-17 18:27:00|4433.49|4433.09|4433.24|4432.84|4433.49|4433.09|4433.24|4432.84|968
1629224830000|2021-08-17 18:27:10|4433.49|4433.09|4433.49|4433.09|4433.74|4433.34|4433.11|4432.71|480
1629224840000|2021-08-17 18:27:20|4433.24|4432.84|4433.24|4432.84|4433.24|4432.84|4432.99|4432.59|1148
1629224850000|2021-08-17 18:27:30|4433.36|4432.96|4432.99|4432.59|4433.49|4433.09|4432.74|4432.34|435
1629224860000|2021-08-17 18:27:40|4433.11|4432.71|4433.99|4433.59|4434.24|4433.84|4432.99|4432.59|384
1629224870000|2021-08-17 18:27:50|4433.86|4433.46|4433.99|4433.59|4434.24|4433.84|4433.74|4433.34|425
1629224880000|2021-08-17 18:28:00|||||||||413
1629224890000|2021-08-17 18:28:10|4433.74|4433.34|4433.99|4433.59|4433.99|4433.59|4433.74|4433.34|97
1629224900000|2021-08-17 18:28:20|||||||||323
1629224910000|2021-08-17 18:28:30|4433.74|4433.34|4433.24|4432.84|4433.74|4433.34|4433.24|4432.84|498
1629224920000|2021-08-17 18:28:40|4432.99|4432.59|4432.99|4432.59|4433.24|4432.84|4432.74|4432.34|194
1629224930000|2021-08-17 18:28:50|4432.86|4432.46|4432.99|4432.59|4432.99|4432.59|4432.74|4432.34|89
1629224940000|2021-08-17 18:29:00|4433.11|4432.71|4432.99|4432.59|4433.24|4432.84|4432.99|4432.59|255
1629224950000|2021-08-17 18:29:10|4433.11|4432.71|4432.74|4432.34|4433.24|4432.84|4432.49|4432.09|295
1629224960000|2021-08-17 18:29:20|4432.61|4432.21|4432.24|4431.84|4432.61|4432.21|4432.24|4431.84|362
1629224970000|2021-08-17 18:29:30|4431.99|4431.59|4431.74|4431.34|4431.99|4431.59|4431.74|4431.34|545
1629224980000|2021-08-17 18:29:40|4431.99|4431.59|4431.74|4431.34|4431.99|4431.59|4431.74|4431.34|169
1629224990000|2021-08-17 18:29:50|4431.86|4431.46|4432.49|4432.09|4432.49|4432.09|4431.74|4431.34|433
1629225000000|2021-08-17 18:30:00|4432.74|4432.34|4432.24|4431.84|4432.74|4432.34|4431.49|4431.09|716
1629225010000|2021-08-17 18:30:10|4432.49|4432.09|4431.99|4431.59|4432.49|4432.09|4431.74|4431.34|188
1629225020000|2021-08-17 18:30:20|4432.11|4431.71|4431.74|4431.34|4432.24|4431.84|4431.74|4431.34|558
1629225030000|2021-08-17 18:30:30|4431.99|4431.59|4431.99|4431.59|4431.99|4431.59|4431.99|4431.59|262
1629225040000|2021-08-17 18:30:40|4432.11|4431.71|4432.24|4431.84|4432.49|4432.09|4431.49|4431.09|649
1629225050000|2021-08-17 18:30:50|4431.74|4431.34|4431.24|4430.84|4431.74|4431.34|4431.24|4430.84|304
1629225060000|2021-08-17 18:31:00|4430.99|4430.59|4430.49|4430.09|4431.24|4430.84|4430.49|4430.09|999
1629225070000|2021-08-17 18:31:10|4430.74|4430.34|4430.99|4430.59|4430.99|4430.59|4430.49|4430.09|804
1629225080000|2021-08-17 18:31:20|4431.24|4430.84|4430.99|4430.59|4431.24|4430.84|4430.74|4430.34|296
1629225090000|2021-08-17 18:31:30|4430.74|4430.34|4430.99|4430.59|4430.99|4430.59|4430.49|4430.09|342
1629225100000|2021-08-17 18:31:40|4431.24|4430.84|4432.24|4431.84|4432.24|4431.84|4430.99|4430.59|883
1629225110000|2021-08-17 18:31:50|4431.99|4431.59|4432.24|4431.84|4432.24|4431.84|4431.49|4431.09|417
1629225120000|2021-08-17 18:32:00|4432.36|4431.96|4433.24|4432.84|4433.24|4432.84|4432.36|4431.96|401
1629225130000|2021-08-17 18:32:10|4432.99|4432.59|4433.24|4432.84|4433.24|4432.84|4432.86|4432.46|401
1629225140000|2021-08-17 18:32:20|4433.36|4432.96|4432.86|4432.46|4433.49|4433.09|4432.74|4432.34|573
1629225150000|2021-08-17 18:32:30|4432.99|4432.59|4431.99|4431.59|4432.99|4432.59|4431.99|4431.59|453
1629225160000|2021-08-17 18:32:40|4432.24|4431.84|4432.24|4431.84|4432.24|4431.84|4431.74|4431.34|149
1629225170000|2021-08-17 18:32:50|4432.36|4431.96|4432.99|4432.59|4432.99|4432.59|4432.24|4431.84|197
1629225180000|2021-08-17 18:33:00|4433.24|4432.84|4434.24|4433.84|4434.24|4433.84|4432.99|4432.59|1037
1629225190000|2021-08-17 18:33:10|4434.11|4433.71|4433.99|4433.59|4434.24|4433.84|4433.99|4433.59|359
1629225200000|2021-08-17 18:33:20|4434.24|4433.84|4434.99|4434.59|4434.99|4434.59|4434.24|4433.84|581
1629225210000|2021-08-17 18:33:30|4435.11|4434.71|4434.49|4434.09|4435.11|4434.71|4434.24|4433.84|356
1629225220000|2021-08-17 18:33:40|4434.24|4433.84|4434.49|4434.09|4434.99|4434.59|4434.24|4433.84|439
1629225230000|2021-08-17 18:33:50|4434.24|4433.84|4434.24|4433.84|4434.36|4433.96|4433.99|4433.59|173
1629225240000|2021-08-17 18:34:00|4433.99|4433.59|4433.99|4433.59|4434.11|4433.71|4433.99|4433.59|186
1629225250000|2021-08-17 18:34:10|4433.74|4433.34|4433.49|4433.09|4433.74|4433.34|4433.49|4433.09|252
1629225260000|2021-08-17 18:34:20|4433.24|4432.84|4432.74|4432.34|4433.24|4432.84|4432.24|4431.84|533
1629225270000|2021-08-17 18:34:30|4432.61|4432.21|4432.24|4431.84|4432.74|4432.34|4432.24|4431.84|635
1629225280000|2021-08-17 18:34:40|4432.49|4432.09|4431.86|4431.46|4432.49|4432.09|4431.74|4431.34|675
1629225290000|2021-08-17 18:34:50|4431.74|4431.34|4431.24|4430.84|4431.74|4431.34|4430.99|4430.59|305
1629225300000|2021-08-17 18:35:00|4430.99|4430.59|4430.99|4430.59|4431.24|4430.84|4430.99|4430.59|649
1629225310000|2021-08-17 18:35:10|4430.74|4430.34|4430.49|4430.09|4430.74|4430.34|4430.24|4429.84|506
1629225320000|2021-08-17 18:35:20|4430.74|4430.34|4429.74|4429.34|4430.74|4430.34|4429.74|4429.34|615
1629225330000|2021-08-17 18:35:30|4429.99|4429.59|4429.49|4429.09|4429.99|4429.59|4429.36|4428.96|534
1629225340000|2021-08-17 18:35:40|4429.36|4428.96|4428.99|4428.59|4429.49|4429.09|4428.86|4428.46|1311
1629225350000|2021-08-17 18:35:50|4428.74|4428.34|4428.99|4428.59|4428.99|4428.59|4428.74|4428.34|400
1629225360000|2021-08-17 18:36:00|4428.74|4428.34|4428.49|4428.09|4428.99|4428.59|4428.49|4428.09|684
1629225370000|2021-08-17 18:36:10|4428.74|4428.34|4428.74|4428.34|4428.74|4428.34|4428.49|4428.09|680
1629225380000|2021-08-17 18:36:20|4428.49|4428.09|4428.49|4428.09|4428.49|4428.09|4428.24|4427.84|467
1629225390000|2021-08-17 18:36:30|4428.24|4427.84|4428.49|4428.09|4428.49|4428.09|4428.24|4427.84|387
1629225400000|2021-08-17 18:36:40|4428.24|4427.84|4427.99|4427.59|4428.24|4427.84|4427.74|4427.34|418
1629225410000|2021-08-17 18:36:50|4428.24|4427.84|4428.24|4427.84|4428.24|4427.84|4427.99|4427.59|378
1629225420000|2021-08-17 18:37:00|4428.49|4428.09|4428.49|4428.09|4428.49|4428.09|4427.99|4427.59|773
1629225430000|2021-08-17 18:37:10|4428.74|4428.34|4429.49|4429.09|4429.49|4429.09|4428.74|4428.34|404
1629225440000|2021-08-17 18:37:20|4429.24|4428.84|4429.24|4428.84|4429.24|4428.84|4428.99|4428.59|501
1629225450000|2021-08-17 18:37:30|4428.99|4428.59|4429.74|4429.34|4429.74|4429.34|4428.99|4428.59|316
1629225460000|2021-08-17 18:37:40|4429.49|4429.09|4429.74|4429.34|4429.99|4429.59|4429.49|4429.09|235
1629225470000|2021-08-17 18:37:50|4429.24|4428.84|4428.74|4428.34|4429.24|4428.84|4428.49|4428.09|406
1629225480000|2021-08-17 18:38:00|4428.61|4428.21|4427.99|4427.59|4428.74|4428.34|4427.99|4427.59|905
1629225490000|2021-08-17 18:38:10|4427.74|4427.34|4428.24|4427.84|4428.24|4427.84|4427.74|4427.34|546
1629225500000|2021-08-17 18:38:20|||||||||221
1629225510000|2021-08-17 18:38:30|4428.11|4427.71|4428.49|4428.09|4428.49|4428.09|4428.11|4427.71|1256
1629225520000|2021-08-17 18:38:40|4428.74|4428.34|4428.24|4427.84|4428.74|4428.34|4427.74|4427.34|327
1629225530000|2021-08-17 18:38:50|4427.99|4427.59|4427.99|4427.59|4427.99|4427.59|4427.99|4427.59|641
1629225540000|2021-08-17 18:39:00|4428.24|4427.84|4428.74|4428.34|4428.74|4428.34|4428.11|4427.71|1458
1629225550000|2021-08-17 18:39:10|4428.49|4428.09|4428.24|4427.84|4428.49|4428.09|4428.24|4427.84|626
1629225560000|2021-08-17 18:39:20|4427.99|4427.59|4427.74|4427.34|4427.99|4427.59|4427.49|4427.09|609
1629225570000|2021-08-17 18:39:30|4427.86|4427.46|4427.74|4427.34|4428.49|4428.09|4427.74|4427.34|560
1629225580000|2021-08-17 18:39:40|4427.61|4427.21|4427.74|4427.34|4427.99|4427.59|4427.49|4427.09|215
1629225590000|2021-08-17 18:39:50|4427.61|4427.21|4427.74|4427.34|4427.99|4427.59|4427.49|4427.09|248
1629225600000|2021-08-17 18:40:00|4427.49|4427.09|4427.74|4427.34|4427.74|4427.34|4427.49|4427.09|250
1629225610000|2021-08-17 18:40:10|4427.49|4427.09|4427.49|4427.09|4427.49|4427.09|4426.99|4426.59|488
1629225620000|2021-08-17 18:40:20|4427.74|4427.34|4428.24|4427.84|4428.24|4427.84|4427.49|4427.09|441
1629225630000|2021-08-17 18:40:30|4427.99|4427.59|4428.24|4427.84|4428.24|4427.84|4427.49|4427.09|233
1629225640000|2021-08-17 18:40:40|4428.49|4428.09|4428.99|4428.59|4428.99|4428.59|4428.49|4428.09|474
1629225650000|2021-08-17 18:40:50|4428.74|4428.34|4428.99|4428.59|4428.99|4428.59|4428.74|4428.34|626
1629225660000|2021-08-17 18:41:00|4429.11|4428.71|4429.49|4429.09|4429.61|4429.21|4429.11|4428.71|856
1629225670000|2021-08-17 18:41:10|4429.24|4428.84|4428.99|4428.59|4429.24|4428.84|4428.74|4428.34|259
1629225680000|2021-08-17 18:41:20|4428.74|4428.34|4428.74|4428.34|4428.99|4428.59|4428.49|4428.09|237
1629225690000|2021-08-17 18:41:30|4428.61|4428.21|4429.11|4428.71|4429.24|4428.84|4428.49|4428.09|507
1629225700000|2021-08-17 18:41:40|4428.99|4428.59|4429.24|4428.84|4429.24|4428.84|4428.99|4428.59|325
1629225710000|2021-08-17 18:41:50|4428.99|4428.59|4429.24|4428.84|4429.24|4428.84|4428.99|4428.59|337
1629225720000|2021-08-17 18:42:00|4429.49|4429.09|4429.74|4429.34|4429.74|4429.34|4429.49|4429.09|769
1629225730000|2021-08-17 18:42:10|4429.61|4429.21|4429.49|4429.09|4429.74|4429.34|4429.49|4429.09|182
1629225740000|2021-08-17 18:42:20|4429.24|4428.84|4428.49|4428.09|4429.24|4428.84|4428.49|4428.09|504
1629225750000|2021-08-17 18:42:30|4428.61|4428.21|4428.49|4428.09|4428.61|4428.21|4428.49|4428.09|149
1629225760000|2021-08-17 18:42:40|4428.61|4428.21|4429.24|4428.84|4429.24|4428.84|4428.49|4428.09|296
1629225770000|2021-08-17 18:42:50|4429.49|4429.09|4429.24|4428.84|4429.49|4429.09|4429.24|4428.84|915
1629225780000|2021-08-17 18:43:00|4429.36|4428.96|4428.74|4428.34|4429.36|4428.96|4428.74|4428.34|497
1629225790000|2021-08-17 18:43:10|4428.86|4428.46|4428.49|4428.09|4428.86|4428.46|4428.49|4428.09|373
1629225800000|2021-08-17 18:43:20|4428.61|4428.21|4428.74|4428.34|4428.74|4428.34|4428.49|4428.09|346
1629225810000|2021-08-17 18:43:30|4428.86|4428.46|4429.24|4428.84|4429.24|4428.84|4428.86|4428.46|591
1629225820000|2021-08-17 18:43:40|4429.49|4429.09|4429.49|4429.09|4429.74|4429.34|4429.49|4429.09|400
1629225830000|2021-08-17 18:43:50|4429.24|4428.84|4429.49|4429.09|4429.49|4429.09|4429.24|4428.84|764
1629225840000|2021-08-17 18:44:00|4429.24|4428.84|4429.49|4429.09|4429.49|4429.09|4428.74|4428.34|597
1629225850000|2021-08-17 18:44:10|4429.74|4429.34|4430.24|4429.84|4430.24|4429.84|4429.74|4429.34|360
1629225860000|2021-08-17 18:44:20|4430.49|4430.09|4430.86|4430.46|4431.24|4430.84|4430.36|4429.96|1045
1629225870000|2021-08-17 18:44:30|4430.74|4430.34|4431.24|4430.84|4431.49|4431.09|4430.74|4430.34|517
1629225880000|2021-08-17 18:44:40|4431.36|4430.96|4431.24|4430.84|4431.49|4431.09|4431.24|4430.84|456
1629225890000|2021-08-17 18:44:50|4431.49|4431.09|4431.74|4431.34|4431.74|4431.34|4431.49|4431.09|388
1629225900000|2021-08-17 18:45:00|4431.49|4431.09|4431.99|4431.59|4431.99|4431.59|4431.24|4430.84|784
1629225910000|2021-08-17 18:45:10|4431.74|4431.34|4430.49|4430.09|4431.74|4431.34|4430.49|4430.09|739
1629225920000|2021-08-17 18:45:20|4430.24|4429.84|4430.74|4430.34|4430.74|4430.34|4430.24|4429.84|229
1629225930000|2021-08-17 18:45:30|4430.61|4430.21|4430.99|4430.59|4430.99|4430.59|4430.49|4430.09|149
1629225940000|2021-08-17 18:45:40|4431.24|4430.84|4432.24|4431.84|4432.49|4432.09|4431.24|4430.84|612
1629225950000|2021-08-17 18:45:50|4432.74|4432.34|4432.49|4432.09|4432.74|4432.34|4432.24|4431.84|588
1629225960000|2021-08-17 18:46:00|4432.24|4431.84|4433.49|4433.09|4433.49|4433.09|4431.99|4431.59|636
1629225970000|2021-08-17 18:46:10|4433.74|4433.34|4434.11|4433.71|4434.11|4433.71|4433.49|4433.09|875
1629225980000|2021-08-17 18:46:20|4434.24|4433.84|4435.24|4434.84|4435.24|4434.84|4433.99|4433.59|863
1629225990000|2021-08-17 18:46:30|4434.99|4434.59|4434.74|4434.34|4434.99|4434.59|4434.24|4433.84|758
1629226000000|2021-08-17 18:46:40|4434.99|4434.59|4434.99|4434.59|4435.49|4435.09|4434.74|4434.34|535
1629226010000|2021-08-17 18:46:50|4434.74|4434.34|4434.99|4434.59|4435.49|4435.09|4434.74|4434.34|508
1629226020000|2021-08-17 18:47:00|4435.11|4434.71|4435.24|4434.84|4435.24|4434.84|4434.99|4434.59|130
1629226030000|2021-08-17 18:47:10|4435.11|4434.71|4434.99|4434.59|4435.11|4434.71|4434.99|4434.59|240
1629226040000|2021-08-17 18:47:20|4434.86|4434.46|4434.99|4434.59|4434.99|4434.59|4434.86|4434.46|151
1629226050000|2021-08-17 18:47:30|4435.24|4434.84|4434.99|4434.59|4435.24|4434.84|4434.99|4434.59|267
1629226060000|2021-08-17 18:47:40|4435.24|4434.84|4434.74|4434.34|4435.24|4434.84|4434.74|4434.34|224
1629226070000|2021-08-17 18:47:50|4434.86|4434.46|4435.24|4434.84|4435.24|4434.84|4434.74|4434.34|296
1629226080000|2021-08-17 18:48:00|4434.99|4434.59|4435.49|4435.09|4435.49|4435.09|4434.99|4434.59|457
1629226090000|2021-08-17 18:48:10|4435.74|4435.34|4435.74|4435.34|4435.74|4435.34|4435.49|4435.09|363
1629226100000|2021-08-17 18:48:20|4435.49|4435.09|4435.49|4435.09|4435.74|4435.34|4435.49|4435.09|435
1629226110000|2021-08-17 18:48:30|4435.74|4435.34|4435.99|4435.59|4435.99|4435.59|4435.49|4435.09|429
1629226120000|2021-08-17 18:48:40|4436.24|4435.84|4435.99|4435.59|4436.24|4435.84|4435.99|4435.59|228
1629226130000|2021-08-17 18:48:50|4436.24|4435.84|4436.24|4435.84|4436.24|4435.84|4435.74|4435.34|248
1629226140000|2021-08-17 18:49:00|4436.49|4436.09|4436.49|4436.09|4436.49|4436.09|4436.49|4436.09|175
1629226150000|2021-08-17 18:49:10|4436.61|4436.21|4436.49|4436.09|4436.74|4436.34|4436.49|4436.09|496
1629226160000|2021-08-17 18:49:20|4436.24|4435.84|4436.24|4435.84|4436.24|4435.84|4435.99|4435.59|351
1629226170000|2021-08-17 18:49:30|4435.99|4435.59|4435.99|4435.59|4436.24|4435.84|4435.99|4435.59|303
1629226180000|2021-08-17 18:49:40|4435.74|4435.34|4435.24|4434.84|4435.99|4435.59|4435.24|4434.84|753
1629226190000|2021-08-17 18:49:50|4435.11|4434.71|4435.24|4434.84|4435.24|4434.84|4434.74|4434.34|350
1629226200000|2021-08-17 18:50:00|4434.99|4434.59|4434.99|4434.59|4435.24|4434.84|4434.99|4434.59|341
1629226210000|2021-08-17 18:50:10|4435.74|4435.34|4436.74|4436.34|4436.99|4436.59|4435.74|4435.34|670
1629226220000|2021-08-17 18:50:20|4436.99|4436.59|4437.24|4436.84|4437.24|4436.84|4436.86|4436.46|597
1629226230000|2021-08-17 18:50:30|4436.99|4436.59|4436.49|4436.09|4437.24|4436.84|4436.49|4436.09|474
1629226240000|2021-08-17 18:50:40|4436.74|4436.34|4436.49|4436.09|4436.74|4436.34|4436.24|4435.84|150
1629226250000|2021-08-17 18:50:50|4436.36|4435.96|4436.24|4435.84|4436.36|4435.96|4435.99|4435.59|155
1629226260000|2021-08-17 18:51:00|4435.99|4435.59|4436.24|4435.84|4436.49|4436.09|4435.99|4435.59|272
1629226270000|2021-08-17 18:51:10|4436.49|4436.09|4436.49|4436.09|4436.49|4436.09|4436.49|4436.09|59
1629226280000|2021-08-17 18:51:20|4436.74|4436.34|4436.24|4435.84|4436.74|4436.34|4436.24|4435.84|274
1629226290000|2021-08-17 18:51:30|4436.36|4435.96|4436.49|4436.09|4436.74|4436.34|4436.36|4435.96|191
1629226300000|2021-08-17 18:51:40|4436.61|4436.21|4436.74|4436.34|4436.99|4436.59|4436.49|4436.09|236
1629226310000|2021-08-17 18:51:50|4436.61|4436.21|4435.74|4435.34|4436.61|4436.21|4435.74|4435.34|478
1629226320000|2021-08-17 18:52:00|4435.99|4435.59|4435.49|4435.09|4435.99|4435.59|4435.49|4435.09|1172
1629226330000|2021-08-17 18:52:10|4435.24|4434.84|4434.24|4433.84|4435.24|4434.84|4434.24|4433.84|683
1629226340000|2021-08-17 18:52:20|4434.11|4433.71|4435.24|4434.84|4435.24|4434.84|4433.99|4433.59|452
1629226350000|2021-08-17 18:52:30|4435.49|4435.09|4435.49|4435.09|4435.49|4435.09|4434.99|4434.59|268
1629226360000|2021-08-17 18:52:40|4435.24|4434.84|4434.99|4434.59|4435.49|4435.09|4434.99|4434.59|232
1629226370000|2021-08-17 18:52:50|4434.49|4434.09|4434.61|4434.21|4434.99|4434.59|4434.49|4434.09|383
1629226380000|2021-08-17 18:53:00|4434.74|4434.34|4434.24|4433.84|4434.99|4434.59|4434.24|4433.84|406
1629226390000|2021-08-17 18:53:10|4434.11|4433.71|4433.74|4433.34|4434.11|4433.71|4433.49|4433.09|609
1629226400000|2021-08-17 18:53:20|4433.86|4433.46|4433.74|4433.34|4433.99|4433.59|4433.49|4433.09|362
1629226410000|2021-08-17 18:53:30|4433.61|4433.21|4433.74|4433.34|4433.99|4433.59|4433.49|4433.09|284
1629226420000|2021-08-17 18:53:40|4433.49|4433.09|4434.24|4433.84|4434.49|4434.09|4433.36|4432.96|434
1629226430000|2021-08-17 18:53:50|4433.99|4433.59|4433.99|4433.59|4434.24|4433.84|4433.74|4433.34|231
1629226440000|2021-08-17 18:54:00|4433.49|4433.09|4433.99|4433.59|4433.99|4433.59|4433.49|4433.09|301
1629226450000|2021-08-17 18:54:10|4433.74|4433.34|4433.74|4433.34|4433.99|4433.59|4433.61|4433.21|96
1629226460000|2021-08-17 18:54:20|4433.61|4433.21|4433.49|4433.09|4433.74|4433.34|4433.24|4432.84|221
1629226470000|2021-08-17 18:54:30|4433.74|4433.34|4433.49|4433.09|4433.99|4433.59|4433.49|4433.09|206
1629226480000|2021-08-17 18:54:40|4433.61|4433.21|4433.24|4432.84|4433.61|4433.21|4433.24|4432.84|211
1629226490000|2021-08-17 18:54:50|4433.36|4432.96|4433.24|4432.84|4433.49|4433.09|4433.24|4432.84|120
1629226500000|2021-08-17 18:55:00|4433.36|4432.96|4433.74|4433.34|4433.74|4433.34|4433.24|4432.84|317
1629226510000|2021-08-17 18:55:10|4433.99|4433.59|4433.74|4433.34|4434.24|4433.84|4433.74|4433.34|261
1629226520000|2021-08-17 18:55:20|4433.86|4433.46|4434.49|4434.09|4434.49|4434.09|4433.86|4433.46|159
1629226530000|2021-08-17 18:55:30|4434.24|4433.84|4435.74|4435.34|4435.74|4435.34|4434.24|4433.84|462
1629226540000|2021-08-17 18:55:40|4435.86|4435.46|4436.24|4435.84|4436.24|4435.84|4435.86|4435.46|539
1629226550000|2021-08-17 18:55:50|4436.49|4436.09|4436.99|4436.59|4436.99|4436.59|4436.24|4435.84|504
1629226560000|2021-08-17 18:56:00|4437.24|4436.84|4436.99|4436.59|4437.49|4437.09|4436.74|4436.34|811
1629226570000|2021-08-17 18:56:10|4437.24|4436.84|4437.74|4437.34|4437.74|4437.34|4437.24|4436.84|666
1629226580000|2021-08-17 18:56:20|4437.86|4437.46|4437.99|4437.59|4437.99|4437.59|4437.86|4437.46|269
1629226590000|2021-08-17 18:56:30|4437.86|4437.46|4437.74|4437.34|4437.99|4437.59|4437.49|4437.09|298
1629226600000|2021-08-17 18:56:40|4437.49|4437.09|4437.74|4437.34|4437.74|4437.34|4437.49|4437.09|185
1629226610000|2021-08-17 18:56:50|4437.99|4437.59|4438.24|4437.84|4438.24|4437.84|4437.74|4437.34|435
1629226620000|2021-08-17 18:57:00|4438.49|4438.09|4438.74|4438.34|4438.99|4438.59|4438.49|4438.09|1227
1629226630000|2021-08-17 18:57:10|4438.99|4438.59|4438.99|4438.59|4439.24|4438.84|4438.24|4437.84|882
1629226640000|2021-08-17 18:57:20|4438.74|4438.34|4438.74|4438.34|4438.99|4438.59|4438.49|4438.09|458
1629226650000|2021-08-17 18:57:30|4438.99|4438.59|4438.99|4438.59|4439.49|4439.09|4438.74|4438.34|492
1629226660000|2021-08-17 18:57:40|4438.74|4438.34|4439.49|4439.09|4439.49|4439.09|4438.74|4438.34|466
1629226670000|2021-08-17 18:57:50|4439.74|4439.34|4439.74|4439.34|4439.74|4439.34|4439.74|4439.34|458
1629226680000|2021-08-17 18:58:00|4439.99|4439.59|4439.24|4438.84|4439.99|4439.59|4439.24|4438.84|631
1629226690000|2021-08-17 18:58:10|4439.11|4438.71|4440.49|4440.09|4440.49|4440.09|4438.99|4438.59|1631
1629226700000|2021-08-17 18:58:20|||||||||1161
1629226710000|2021-08-17 18:58:30|4440.61|4440.21|4440.49|4440.09|4440.61|4440.21|4440.49|4440.09|425
1629226720000|2021-08-17 18:58:40|4440.74|4440.34|4440.24|4439.84|4440.74|4440.34|4440.24|4439.84|545
1629226730000|2021-08-17 18:58:50|4440.49|4440.09|4440.49|4440.09|4440.74|4440.34|4440.49|4440.09|422
1629226740000|2021-08-17 18:59:00|4440.74|4440.34|4440.49|4440.09|4440.74|4440.34|4440.36|4439.96|451
1629226750000|2021-08-17 18:59:10|4440.24|4439.84|4440.24|4439.84|4440.49|4440.09|4439.99|4439.59|374
1629226760000|2021-08-17 18:59:20|4440.49|4440.09|4440.24|4439.84|4440.74|4440.34|4440.24|4439.84|337
1629226770000|2021-08-17 18:59:30|4440.49|4440.09|4440.49|4440.09|4440.74|4440.34|4440.49|4440.09|642
1629226780000|2021-08-17 18:59:40|4440.24|4439.84|4440.24|4439.84|4440.36|4439.96|4440.24|4439.84|223
1629226790000|2021-08-17 18:59:50|4440.49|4440.09|4439.99|4439.59|4440.49|4440.09|4439.74|4439.34|520
1629226800000|2021-08-17 19:00:00|4440.24|4439.84|4440.24|4439.84|4440.74|4440.34|4439.99|4439.59|952
1629226810000|2021-08-17 19:00:10|4440.74|4440.34|4441.49|4441.09|4441.49|4441.09|4440.49|4440.09|1146
1629226820000|2021-08-17 19:00:20|4441.36|4440.96|4440.99|4440.59|4441.49|4441.09|4440.74|4440.34|515
1629226830000|2021-08-17 19:00:30|4440.74|4440.34|4440.36|4439.96|4441.24|4440.84|4440.24|4439.84|546
1629226840000|2021-08-17 19:00:40|4440.24|4439.84|4440.74|4440.34|4441.11|4440.71|4440.24|4439.84|191
1629226850000|2021-08-17 19:00:50|4440.86|4440.46|4440.99|4440.59|4440.99|4440.59|4440.74|4440.34|240
1629226860000|2021-08-17 19:01:00|4440.74|4440.34|4440.49|4440.09|4440.74|4440.34|4440.49|4440.09|390
1629226870000|2021-08-17 19:01:10|4440.24|4439.84|4440.61|4440.21|4440.61|4440.21|4439.99|4439.59|594
1629226880000|2021-08-17 19:01:20|4440.74|4440.34|4440.49|4440.09|4440.74|4440.34|4440.24|4439.84|355
1629226890000|2021-08-17 19:01:30|4440.74|4440.34|4441.49|4441.09|4441.49|4441.09|4440.74|4440.34|430
1629226900000|2021-08-17 19:01:40|4441.24|4440.84|4440.99|4440.59|4441.24|4440.84|4440.99|4440.59|224
1629226910000|2021-08-17 19:01:50|4441.24|4440.84|4441.49|4441.09|4441.49|4441.09|4440.99|4440.59|156
1629226920000|2021-08-17 19:02:00|4441.74|4441.34|4441.49|4441.09|4441.99|4441.59|4441.49|4441.09|872
1629226930000|2021-08-17 19:02:10|4441.74|4441.34|4441.24|4440.84|4441.99|4441.59|4441.24|4440.84|424
1629226940000|2021-08-17 19:02:20|4441.36|4440.96|4441.49|4441.09|4441.74|4441.34|4441.24|4440.84|242
1629226950000|2021-08-17 19:02:30|4441.61|4441.21|4441.99|4441.59|4442.24|4441.84|4441.49|4441.09|557
1629226960000|2021-08-17 19:02:40|4441.86|4441.46|4441.99|4441.59|4441.99|4441.59|4441.74|4441.34|115
1629226970000|2021-08-17 19:02:50|4441.74|4441.34|4442.24|4441.84|4442.36|4441.96|4441.74|4441.34|269
1629226980000|2021-08-17 19:03:00|4442.49|4442.09|4442.24|4441.84|4442.74|4442.34|4442.24|4441.84|918
1629226990000|2021-08-17 19:03:10|4441.99|4441.59|4441.74|4441.34|4442.24|4441.84|4441.74|4441.34|456
1629227000000|2021-08-17 19:03:20|4441.99|4441.59|4441.49|4441.09|4442.11|4441.71|4441.24|4440.84|844
1629227010000|2021-08-17 19:03:30|4441.74|4441.34|4442.24|4441.84|4442.24|4441.84|4441.74|4441.34|440
1629227020000|2021-08-17 19:03:40|4441.99|4441.59|4441.74|4441.34|4442.24|4441.84|4441.74|4441.34|263
1629227030000|2021-08-17 19:03:50|4441.99|4441.59|4440.99|4440.59|4441.99|4441.59|4440.99|4440.59|549
1629227040000|2021-08-17 19:04:00|4441.24|4440.84|4440.99|4440.59|4441.49|4441.09|4440.74|4440.34|674
1629227050000|2021-08-17 19:04:10|4440.74|4440.34|4441.24|4440.84|4441.24|4440.84|4440.74|4440.34|426
1629227060000|2021-08-17 19:04:20|4440.99|4440.59|4441.11|4440.71|4441.24|4440.84|4440.99|4440.59|143
1629227070000|2021-08-17 19:04:30|4441.24|4440.84|4441.74|4441.34|4441.99|4441.59|4441.24|4440.84|708
1629227080000|2021-08-17 19:04:40|||||||||260
1629227090000|2021-08-17 19:04:50|4441.49|4441.09|4441.49|4441.09|4441.74|4441.34|4441.49|4441.09|330
1629227100000|2021-08-17 19:05:00|4441.61|4441.21|4441.74|4441.34|4441.74|4441.34|4441.24|4440.84|458
1629227110000|2021-08-17 19:05:10|4441.99|4441.59|4440.99|4440.59|4441.99|4441.59|4440.99|4440.59|457
1629227120000|2021-08-17 19:05:20|4440.74|4440.34|4440.24|4439.84|4440.74|4440.34|4440.24|4439.84|571
1629227130000|2021-08-17 19:05:30|4440.49|4440.09|4440.74|4440.34|4440.99|4440.59|4440.24|4439.84|573
1629227140000|2021-08-17 19:05:40|4440.61|4440.21|4440.49|4440.09|4440.74|4440.34|4440.49|4440.09|310
1629227150000|2021-08-17 19:05:50|4440.99|4440.59|4440.74|4440.34|4440.99|4440.59|4440.49|4440.09|335
1629227160000|2021-08-17 19:06:00|4440.86|4440.46|4441.24|4440.84|4441.49|4441.09|4440.86|4440.46|352
1629227170000|2021-08-17 19:06:10|4440.99|4440.59|4441.49|4441.09|4441.49|4441.09|4440.99|4440.59|444
1629227180000|2021-08-17 19:06:20|4441.24|4440.84|4441.24|4440.84|4441.49|4441.09|4440.74|4440.34|320
1629227190000|2021-08-17 19:06:30|4440.99|4440.59|4441.24|4440.84|4441.49|4441.09|4440.99|4440.59|346
1629227200000|2021-08-17 19:06:40|4441.49|4441.09|4441.24|4440.84|4441.49|4441.09|4441.24|4440.84|1042
1629227210000|2021-08-17 19:06:50|4441.49|4441.09|4441.24|4440.84|4441.49|4441.09|4440.99|4440.59|374
1629227220000|2021-08-17 19:07:00|4441.36|4440.96|4441.99|4441.59|4441.99|4441.59|4441.36|4440.96|567
1629227230000|2021-08-17 19:07:10|4441.86|4441.46|4442.24|4441.84|4442.24|4441.84|4441.86|4441.46|255
1629227240000|2021-08-17 19:07:20|4441.99|4441.59|4441.74|4441.34|4441.99|4441.59|4441.74|4441.34|180
1629227250000|2021-08-17 19:07:30|4441.99|4441.59|4441.99|4441.59|4441.99|4441.59|4441.99|4441.59|126
1629227260000|2021-08-17 19:07:40|4441.74|4441.34|4442.24|4441.84|4442.24|4441.84|4441.74|4441.34|138
1629227270000|2021-08-17 19:07:50|4442.11|4441.71|4441.99|4441.59|4442.24|4441.84|4441.99|4441.59|59
1629227280000|2021-08-17 19:08:00|4441.74|4441.34|4441.99|4441.59|4441.99|4441.59|4441.49|4441.09|436
1629227290000|2021-08-17 19:08:10|4442.24|4441.84|4442.24|4441.84|4442.24|4441.84|4441.74|4441.34|195
1629227300000|2021-08-17 19:08:20|4442.49|4442.09|4442.74|4442.34|4442.74|4442.34|4442.49|4442.09|725
1629227310000|2021-08-17 19:08:30|4442.49|4442.09|4442.99|4442.59|4443.24|4442.84|4442.49|4442.09|847
1629227320000|2021-08-17 19:08:40|4443.24|4442.84|4443.99|4443.59|4444.24|4443.84|4443.24|4442.84|2295
1629227330000|2021-08-17 19:08:50|4443.86|4443.46|4443.99|4443.59|4443.99|4443.59|4443.74|4443.34|648
1629227340000|2021-08-17 19:09:00|4443.74|4443.34|4443.99|4443.59|4444.24|4443.84|4443.74|4443.34|752
1629227350000|2021-08-17 19:09:10|4444.11|4443.71|4443.24|4442.84|4444.11|4443.71|4443.24|4442.84|839
1629227360000|2021-08-17 19:09:20|4443.11|4442.71|4443.49|4443.09|4443.49|4443.09|4442.99|4442.59|535
1629227370000|2021-08-17 19:09:30|4443.36|4442.96|4443.11|4442.71|4443.49|4443.09|4442.99|4442.59|186
1629227380000|2021-08-17 19:09:40|4442.99|4442.59|4443.49|4443.09|4443.49|4443.09|4442.99|4442.59|205
1629227390000|2021-08-17 19:09:50|4443.36|4442.96|4443.49|4443.09|4443.49|4443.09|4443.24|4442.84|403
1629227400000|2021-08-17 19:10:00|4443.74|4443.34|4442.99|4442.59|4443.74|4443.34|4442.99|4442.59|598
1629227410000|2021-08-17 19:10:10|4443.24|4442.84|4442.49|4442.09|4443.24|4442.84|4442.49|4442.09|548
1629227420000|2021-08-17 19:10:20|4442.74|4442.34|4442.49|4442.09|4442.74|4442.34|4442.49|4442.09|396
1629227430000|2021-08-17 19:10:30|4442.61|4442.21|4443.49|4443.09|4443.49|4443.09|4442.49|4442.09|427
1629227440000|2021-08-17 19:10:40|4443.74|4443.34|4443.49|4443.09|4443.74|4443.34|4443.49|4443.09|446
1629227450000|2021-08-17 19:10:50|4443.61|4443.21|4443.99|4443.59|4443.99|4443.59|4443.49|4443.09|327
1629227460000|2021-08-17 19:11:00|4444.11|4443.71|4443.99|4443.59|4444.24|4443.84|4443.99|4443.59|530
1629227470000|2021-08-17 19:11:10|4443.74|4443.34|4443.49|4443.09|4443.74|4443.34|4443.36|4442.96|583
1629227480000|2021-08-17 19:11:20|4443.24|4442.84|4443.24|4442.84|4443.49|4443.09|4442.99|4442.59|242
1629227490000|2021-08-17 19:11:30|4443.36|4442.96|4443.49|4443.09|4443.74|4443.34|4443.24|4442.84|224
1629227500000|2021-08-17 19:11:40|4443.74|4443.34|4443.99|4443.59|4443.99|4443.59|4443.24|4442.84|434
1629227510000|2021-08-17 19:11:50|4444.11|4443.71|4443.74|4443.34|4444.11|4443.71|4443.74|4443.34|511
1629227520000|2021-08-17 19:12:00|4443.99|4443.59|4443.99|4443.59|4443.99|4443.59|4443.74|4443.34|462
1629227530000|2021-08-17 19:12:10|4444.11|4443.71|4443.99|4443.59|4444.24|4443.84|4443.74|4443.34|357
1629227540000|2021-08-17 19:12:20|||||||||135
1629227550000|2021-08-17 19:12:30|4444.11|4443.71|4443.99|4443.59|4444.24|4443.84|4443.99|4443.59|477
1629227560000|2021-08-17 19:12:40|4443.86|4443.46|4443.49|4443.09|4443.86|4443.46|4443.24|4442.84|404
1629227570000|2021-08-17 19:12:50|4443.36|4442.96|4443.74|4443.34|4443.74|4443.34|4443.36|4442.96|272
1629227580000|2021-08-17 19:13:00|4443.86|4443.46|4443.99|4443.59|4443.99|4443.59|4443.86|4443.46|105
1629227590000|2021-08-17 19:13:10|4443.86|4443.46|4443.74|4443.34|4443.86|4443.46|4443.74|4443.34|150
1629227600000|2021-08-17 19:13:20|4443.61|4443.21|4443.24|4442.84|4443.61|4443.21|4443.24|4442.84|305
1629227610000|2021-08-17 19:13:30|4443.11|4442.71|4442.24|4441.84|4443.11|4442.71|4442.24|4441.84|548
1629227620000|2021-08-17 19:13:40|4442.49|4442.09|4442.49|4442.09|4442.74|4442.34|4442.24|4441.84|388
1629227630000|2021-08-17 19:13:50|4442.74|4442.34|4442.49|4442.09|4442.74|4442.34|4442.49|4442.09|209
1629227640000|2021-08-17 19:14:00|4442.74|4442.34|4441.99|4441.59|4442.74|4442.34|4441.99|4441.59|494
1629227650000|2021-08-17 19:14:10|4442.24|4441.84|4440.99|4440.59|4442.24|4441.84|4440.99|4440.59|963
1629227660000|2021-08-17 19:14:20|4441.24|4440.84|4441.24|4440.84|4441.49|4441.09|4440.99|4440.59|357
1629227670000|2021-08-17 19:14:30|4441.49|4441.09|4441.24|4440.84|4441.49|4441.09|4441.24|4440.84|559
1629227680000|2021-08-17 19:14:40|4441.49|4441.09|4441.24|4440.84|4441.49|4441.09|4440.99|4440.59|496
1629227690000|2021-08-17 19:14:50|4440.99|4440.59|4439.99|4439.59|4440.99|4440.59|4439.99|4439.59|941
1629227700000|2021-08-17 19:15:00|4440.49|4440.09|4440.74|4440.34|4440.74|4440.34|4440.24|4439.84|1101
1629227710000|2021-08-17 19:15:10|4440.99|4440.59|4440.99|4440.59|4441.36|4440.96|4440.49|4440.09|606
1629227720000|2021-08-17 19:15:20|4440.74|4440.34|4440.74|4440.34|4440.86|4440.46|4440.49|4440.09|620
1629227730000|2021-08-17 19:15:30|4440.49|4440.09|4441.74|4441.34|4441.86|4441.46|4440.49|4440.09|461
1629227740000|2021-08-17 19:15:40|4441.49|4441.09|4440.74|4440.34|4441.74|4441.34|4440.74|4440.34|280
1629227750000|2021-08-17 19:15:50|4440.49|4440.09|4440.99|4440.59|4440.99|4440.59|4440.24|4439.84|449
1629227760000|2021-08-17 19:16:00|4441.24|4440.84|4440.99|4440.59|4441.49|4441.09|4440.49|4440.09|1043
1629227770000|2021-08-17 19:16:10|4441.24|4440.84|4440.99|4440.59|4441.24|4440.84|4440.86|4440.46|250
1629227780000|2021-08-17 19:16:20|4440.74|4440.34|4440.99|4440.59|4441.24|4440.84|4440.74|4440.34|409
1629227790000|2021-08-17 19:16:30|4440.74|4440.34|4440.99|4440.59|4441.24|4440.84|4440.74|4440.34|261
1629227800000|2021-08-17 19:16:40|4440.74|4440.34|4440.86|4440.46|4440.99|4440.59|4440.74|4440.34|200
1629227810000|2021-08-17 19:16:50|4440.74|4440.34|4440.74|4440.34|4441.24|4440.84|4440.74|4440.34|316
1629227820000|2021-08-17 19:17:00|4440.86|4440.46|4440.49|4440.09|4440.99|4440.59|4440.49|4440.09|422
1629227830000|2021-08-17 19:17:10|4440.74|4440.34|4440.24|4439.84|4440.74|4440.34|4439.99|4439.59|219
1629227840000|2021-08-17 19:17:20|4440.49|4440.09|4439.99|4439.59|4440.74|4440.34|4439.99|4439.59|273
1629227850000|2021-08-17 19:17:30|||||||||38
1629227860000|2021-08-17 19:17:40|4439.74|4439.34|4439.49|4439.09|4439.74|4439.34|4439.24|4438.84|634
1629227870000|2021-08-17 19:17:50|4439.74|4439.34|4439.49|4439.09|4439.74|4439.34|4439.36|4438.96|315
1629227880000|2021-08-17 19:18:00|4439.36|4438.96|4439.24|4438.84|4439.49|4439.09|4439.24|4438.84|443
1629227890000|2021-08-17 19:18:10|4438.74|4438.34|4438.74|4438.34|4438.99|4438.59|4438.49|4438.09|942
1629227900000|2021-08-17 19:18:20|4438.99|4438.59|4438.74|4438.34|4439.11|4438.71|4438.74|4438.34|705
1629227910000|2021-08-17 19:18:30|4438.86|4438.46|4438.74|4438.34|4438.99|4438.59|4438.74|4438.34|351
1629227920000|2021-08-17 19:18:40|4438.99|4438.59|4439.24|4438.84|4439.24|4438.84|4438.99|4438.59|368
1629227930000|2021-08-17 19:18:50|4438.99|4438.59|4438.49|4438.09|4438.99|4438.59|4438.49|4438.09|285
1629227940000|2021-08-17 19:19:00|4438.99|4438.59|4438.99|4438.59|4439.24|4438.84|4438.74|4438.34|406
1629227950000|2021-08-17 19:19:10|4439.24|4438.84|4439.24|4438.84|4439.24|4438.84|4439.24|4438.84|79
1629227960000|2021-08-17 19:19:20|4439.36|4438.96|4440.24|4439.84|4440.24|4439.84|4439.36|4438.96|538
1629227970000|2021-08-17 19:19:30|4440.49|4440.09|4440.74|4440.34|4440.74|4440.34|4440.49|4440.09|475
1629227980000|2021-08-17 19:19:40|4440.49|4440.09|4440.24|4439.84|4440.49|4440.09|4440.24|4439.84|129
1629227990000|2021-08-17 19:19:50|4440.49|4440.09|4440.74|4440.34|4440.74|4440.34|4440.24|4439.84|145
1629228000000|2021-08-17 19:20:00|4440.63|4440.23|4440.38|4439.98|4441.13|4440.73|4440.38|4439.98|509
1629228010000|2021-08-17 19:20:10|4440.25|4439.85|4440.13|4439.73|4440.25|4439.85|4440|4439.6|185
1629228020000|2021-08-17 19:20:20|4440.38|4439.98|4440.88|4440.48|4441.13|4440.73|4440.38|4439.98|472
1629228030000|2021-08-17 19:20:30|4441|4440.6|4441.13|4440.73|4441.38|4440.98|4440.88|4440.48|356
1629228040000|2021-08-17 19:20:40|4441|4440.6|4440.88|4440.48|4441.13|4440.73|4440.88|4440.48|197
1629228050000|2021-08-17 19:20:50|4441|4440.6|4441.38|4440.98|4441.63|4441.23|4441|4440.6|686
1629228060000|2021-08-17 19:21:00|4441.13|4440.73|4442.13|4441.73|4442.13|4441.73|4441.13|4440.73|743
1629228070000|2021-08-17 19:21:10|4442.38|4441.98|4442.38|4441.98|4442.38|4441.98|4442.13|4441.73|681
1629228080000|2021-08-17 19:21:20|4442.13|4441.73|4441.88|4441.48|4442.38|4441.98|4441.88|4441.48|256
1629228090000|2021-08-17 19:21:30|4442.13|4441.73|4441.38|4440.98|4442.13|4441.73|4441.13|4440.73|339
1629228100000|2021-08-17 19:21:40|4441.63|4441.23|4441.88|4441.48|4441.88|4441.48|4441.63|4441.23|97
1629228110000|2021-08-17 19:21:50|4442.13|4441.73|4442.63|4442.23|4442.63|4442.23|4442.13|4441.73|325
1629228120000|2021-08-17 19:22:00|4442.38|4441.98|4441.63|4441.23|4442.38|4441.98|4441.63|4441.23|396
1629228130000|2021-08-17 19:22:10|4441.38|4440.98|4440.38|4439.98|4441.63|4441.23|4440.38|4439.98|254
1629228140000|2021-08-17 19:22:20|4440.63|4440.23|4440.38|4439.98|4440.63|4440.23|4440.13|4439.73|540
1629228150000|2021-08-17 19:22:30|4440.13|4439.73|4439.88|4439.48|4440.13|4439.73|4439.88|4439.48|405
1629228160000|2021-08-17 19:22:40|4439.63|4439.23|4439.63|4439.23|4439.75|4439.35|4439.38|4438.98|354
1629228170000|2021-08-17 19:22:50|||||||||226
1629228180000|2021-08-17 19:23:00|4439.38|4438.98|4439.38|4438.98|4439.38|4438.98|4438.88|4438.48|1140
1629228190000|2021-08-17 19:23:10|4439.25|4438.85|4438.63|4438.23|4439.38|4438.98|4438.63|4438.23|708
1629228200000|2021-08-17 19:23:20|4438.88|4438.48|4438.88|4438.48|4438.88|4438.48|4438.63|4438.23|212
1629228210000|2021-08-17 19:23:30|4438.63|4438.23|4438.88|4438.48|4439.13|4438.73|4438.63|4438.23|257
1629228220000|2021-08-17 19:23:40|4439.13|4438.73|4438.88|4438.48|4439.13|4438.73|4438.88|4438.48|142
1629228230000|2021-08-17 19:23:50|4438.63|4438.23|4438.88|4438.48|4439.13|4438.73|4438.63|4438.23|393
1629228240000|2021-08-17 19:24:00|4439.13|4438.73|4438.88|4438.48|4439.13|4438.73|4438.5|4438.1|476
1629228250000|2021-08-17 19:24:10|4438.75|4438.35|4438.88|4438.48|4438.88|4438.48|4438.63|4438.23|344
1629228260000|2021-08-17 19:24:20|4439|4438.6|4439.38|4438.98|4439.38|4438.98|4439|4438.6|220
1629228270000|2021-08-17 19:24:30|4439.5|4439.1|4439.13|4438.73|4439.5|4439.1|4438.63|4438.23|279
1629228280000|2021-08-17 19:24:40|4438.88|4438.48|4439.13|4438.73|4439.13|4438.73|4438.88|4438.48|87
1629228290000|2021-08-17 19:24:50|4438.88|4438.48|4439.13|4438.73|4439.13|4438.73|4438.88|4438.48|365
1629228300000|2021-08-17 19:25:00|4439.38|4438.98|4439.63|4439.23|4439.63|4439.23|4439.13|4438.73|287
1629228310000|2021-08-17 19:25:10|4439.38|4438.98|4439.63|4439.23|4439.88|4439.48|4439.38|4438.98|163
1629228320000|2021-08-17 19:25:20|4439.13|4438.73|4438.63|4438.23|4439.38|4438.98|4438.63|4438.23|345
1629228330000|2021-08-17 19:25:30|4438.88|4438.48|4438.63|4438.23|4438.88|4438.48|4438.38|4437.98|373
1629228340000|2021-08-17 19:25:40|4438.38|4437.98|4438.88|4438.48|4439.13|4438.73|4438.38|4437.98|902
1629228350000|2021-08-17 19:25:50|4438.63|4438.23|4438.63|4438.23|4438.63|4438.23|4438.38|4437.98|245
1629228360000|2021-08-17 19:26:00|4438.38|4437.98|4438.38|4437.98|4439.13|4438.73|4438.38|4437.98|892
1629228370000|2021-08-17 19:26:10|4438.63|4438.23|4438.38|4437.98|4438.63|4438.23|4438.38|4437.98|200
1629228380000|2021-08-17 19:26:20|4438.63|4438.23|4438.13|4437.73|4438.63|4438.23|4438.13|4437.73|310
1629228390000|2021-08-17 19:26:30|4438.38|4437.98|4438.38|4437.98|4438.38|4437.98|4438.13|4437.73|269
1629228400000|2021-08-17 19:26:40|4438.63|4438.23|4439.13|4438.73|4439.13|4438.73|4438.38|4437.98|648
1629228410000|2021-08-17 19:26:50|4439.38|4438.98|4439.88|4439.48|4440.13|4439.73|4439.38|4438.98|603
1629228420000|2021-08-17 19:27:00|4440.13|4439.73|4439.13|4438.73|4440.38|4439.98|4438.88|4438.48|403
1629228430000|2021-08-17 19:27:10|4439.25|4438.85|4439.63|4439.23|4439.63|4439.23|4439.13|4438.73|172
1629228440000|2021-08-17 19:27:20|4439.5|4439.1|4439.38|4438.98|4439.5|4439.1|4438.88|4438.48|239
1629228450000|2021-08-17 19:27:30|4439.63|4439.23|4440.63|4440.23|4440.88|4440.48|4439.63|4439.23|600
1629228460000|2021-08-17 19:27:40|4440.75|4440.35|4440.63|4440.23|4440.88|4440.48|4440.38|4439.98|285
1629228470000|2021-08-17 19:27:50|4440.75|4440.35|4440|4439.6|4440.75|4440.35|4439.88|4439.48|364
1629228480000|2021-08-17 19:28:00|4440.13|4439.73|4440.13|4439.73|4440.13|4439.73|4439.88|4439.48|205
1629228490000|2021-08-17 19:28:10|4440.38|4439.98|4440.63|4440.23|4440.63|4440.23|4440.38|4439.98|133
1629228500000|2021-08-17 19:28:20|4440.88|4440.48|4439.63|4439.23|4440.88|4440.48|4439.63|4439.23|345
1629228510000|2021-08-17 19:28:30|4439.75|4439.35|4439.63|4439.23|4440.13|4439.73|4439.63|4439.23|124
1629228520000|2021-08-17 19:28:40|4439.88|4439.48|4439.38|4438.98|4439.88|4439.48|4439.13|4438.73|279
1629228530000|2021-08-17 19:28:50|4439.5|4439.1|4440.13|4439.73|4440.13|4439.73|4439.38|4438.98|195
1629228540000|2021-08-17 19:29:00|4440.25|4439.85|4440.63|4440.23|4440.88|4440.48|4440.13|4439.73|320
1629228550000|2021-08-17 19:29:10|4440.88|4440.48|4441.13|4440.73|4441.13|4440.73|4440.38|4439.98|335
1629228560000|2021-08-17 19:29:20|4441|4440.6|4440.88|4440.48|4441.13|4440.73|4440.63|4440.23|273
1629228570000|2021-08-17 19:29:30|4441|4440.6|4440.88|4440.48|4441.13|4440.73|4440.88|4440.48|157
1629228580000|2021-08-17 19:29:40|4440.75|4440.35|4440.13|4439.73|4440.75|4440.35|4439.88|4439.48|288
1629228590000|2021-08-17 19:29:50|4440.25|4439.85|4440.88|4440.48|4441|4440.6|4440.25|4439.85|396
1629228600000|2021-08-17 19:30:00|4441|4440.6|4441.13|4440.73|4441.5|4441.1|4440.88|4440.48|607
1629228610000|2021-08-17 19:30:10|4441.25|4440.85|4441.63|4441.23|4441.63|4441.23|4441.13|4440.73|242
1629228620000|2021-08-17 19:30:20|4441.88|4441.48|4442.63|4442.23|4442.88|4442.48|4441.88|4441.48|1480
1629228630000|2021-08-17 19:30:30|4442.38|4441.98|4442.88|4442.48|4443.13|4442.73|4442.38|4441.98|825
1629228640000|2021-08-17 19:30:40|4443.13|4442.73|4443.13|4442.73|4443.63|4443.23|4442.88|4442.48|1008
1629228650000|2021-08-17 19:30:50|4443.38|4442.98|4443.88|4443.48|4443.88|4443.48|4443.13|4442.73|445
1629228660000|2021-08-17 19:31:00|4444.13|4443.73|4443.88|4443.48|4444.38|4443.98|4443.88|4443.48|990
1629228670000|2021-08-17 19:31:10|4444.13|4443.73|4443.63|4443.23|4444.13|4443.73|4443.5|4443.1|349
1629228680000|2021-08-17 19:31:20|4443.5|4443.1|4443.63|4443.23|4443.63|4443.23|4443.13|4442.73|669
1629228690000|2021-08-17 19:31:30|4443.5|4443.1|4443.13|4442.73|4443.63|4443.23|4443.13|4442.73|347
1629228700000|2021-08-17 19:31:40|4442.88|4442.48|4442.63|4442.23|4443|4442.6|4442.63|4442.23|440
1629228710000|2021-08-17 19:31:50|4442.88|4442.48|4442.38|4441.98|4443.13|4442.73|4442.38|4441.98|659
1629228720000|2021-08-17 19:32:00|4442.13|4441.73|4441.13|4440.73|4442.38|4441.98|4441.13|4440.73|908
1629228730000|2021-08-17 19:32:10|4441.63|4441.23|4441.88|4441.48|4441.88|4441.48|4441.38|4440.98|414
1629228740000|2021-08-17 19:32:20|4441.63|4441.23|4441.88|4441.48|4442.63|4442.23|4441.63|4441.23|902
1629228750000|2021-08-17 19:32:30|4441.75|4441.35|4441.13|4440.73|4441.88|4441.48|4441.13|4440.73|205
1629228760000|2021-08-17 19:32:40|4441.38|4440.98|4441.38|4440.98|4441.38|4440.98|4441.13|4440.73|804
1629228770000|2021-08-17 19:32:50|4441.63|4441.23|4441.63|4441.23|4441.88|4441.48|4441.38|4440.98|356
1629228780000|2021-08-17 19:33:00|4441.75|4441.35|4442.13|4441.73|4442.13|4441.73|4441.63|4441.23|483
1629228790000|2021-08-17 19:33:10|4442|4441.6|4441.63|4441.23|4442.13|4441.73|4441.63|4441.23|253
1629228800000|2021-08-17 19:33:20|4441.75|4441.35|4441.88|4441.48|4442.13|4441.73|4441.63|4441.23|422
1629228810000|2021-08-17 19:33:30|4442|4441.6|4442.13|4441.73|4442.38|4441.98|4441.88|4441.48|464
1629228820000|2021-08-17 19:33:40|4442|4441.6|4441.88|4441.48|4442.13|4441.73|4441.88|4441.48|56
1629228830000|2021-08-17 19:33:50|4442|4441.6|4442.13|4441.73|4442.13|4441.73|4441.88|4441.48|216
1629228840000|2021-08-17 19:34:00|4442.25|4441.85|4441.63|4441.23|4442.63|4442.23|4441.63|4441.23|506
1629228850000|2021-08-17 19:34:10|4441.88|4441.48|4441.63|4441.23|4442.13|4441.73|4441.63|4441.23|121
1629228860000|2021-08-17 19:34:20|4441.5|4441.1|4441.88|4441.48|4441.88|4441.48|4441.13|4440.73|466
1629228870000|2021-08-17 19:34:30|4441.63|4441.23|4441.88|4441.48|4441.88|4441.48|4441.63|4441.23|107
1629228880000|2021-08-17 19:34:40|4441.63|4441.23|4442.13|4441.73|4442.13|4441.73|4441.63|4441.23|210
1629228890000|2021-08-17 19:34:50|4442|4441.6|4441.63|4441.23|4442|4441.6|4441.63|4441.23|65
1629228900000|2021-08-17 19:35:00|4441.75|4441.35|4441.63|4441.23|4441.88|4441.48|4441.38|4440.98|362
1629228910000|2021-08-17 19:35:10|4441.5|4441.1|4443.13|4442.73|4443.13|4442.73|4441.5|4441.1|585
1629228920000|2021-08-17 19:35:20|4442.88|4442.48|4442.88|4442.48|4443.38|4442.98|4442.88|4442.48|346
1629228930000|2021-08-17 19:35:30|4443.13|4442.73|4443.13|4442.73|4443.13|4442.73|4442.63|4442.23|350
1629228940000|2021-08-17 19:35:40|4443|4442.6|4444.13|4443.73|4444.13|4443.73|4443|4442.6|932
1629228950000|2021-08-17 19:35:50|4444.38|4443.98|4444.38|4443.98|4444.63|4444.23|4444.13|4443.73|932
1629228960000|2021-08-17 19:36:00|4444.13|4443.73|4444.38|4443.98|4444.38|4443.98|4444.13|4443.73|371
1629228970000|2021-08-17 19:36:10|4444.25|4443.85|4443.88|4443.48|4444.38|4443.98|4443.88|4443.48|217
1629228980000|2021-08-17 19:36:20|4444.13|4443.73|4443.63|4443.23|4444.13|4443.73|4443.63|4443.23|353
1629228990000|2021-08-17 19:36:30|4443.38|4442.98|4442.88|4442.48|4443.38|4442.98|4442.63|4442.23|535
1629229000000|2021-08-17 19:36:40|4442.63|4442.23|4443.63|4443.23|4443.63|4443.23|4442.63|4442.23|199
1629229010000|2021-08-17 19:36:50|4443.5|4443.1|4443.5|4443.1|4443.5|4443.1|4443.13|4442.73|199
1629229020000|2021-08-17 19:37:00|4443.63|4443.23|4443.63|4443.23|4443.88|4443.48|4443.38|4442.98|158
1629229030000|2021-08-17 19:37:10|4443.5|4443.1|4443.13|4442.73|4443.63|4443.23|4443.13|4442.73|324
1629229040000|2021-08-17 19:37:20|4442.88|4442.48|4442.88|4442.48|4443.63|4443.23|4442.75|4442.35|359
1629229050000|2021-08-17 19:37:30|4443|4442.6|4442.38|4441.98|4443.13|4442.73|4442.38|4441.98|193
1629229060000|2021-08-17 19:37:40|4442.5|4442.1|4442.63|4442.23|4442.88|4442.48|4442.38|4441.98|324
1629229070000|2021-08-17 19:37:50|4442.38|4441.98|4442.75|4442.35|4443.13|4442.73|4442.38|4441.98|157
1629229080000|2021-08-17 19:38:00|4442.88|4442.48|4442.13|4441.73|4442.88|4442.48|4442.13|4441.73|377
1629229090000|2021-08-17 19:38:10|4442|4441.6|4442.13|4441.73|4442.13|4441.73|4441.88|4441.48|195
1629229100000|2021-08-17 19:38:20|4441.88|4441.48|4441.63|4441.23|4441.88|4441.48|4441.63|4441.23|120
1629229110000|2021-08-17 19:38:30|4441.38|4440.98|4441.38|4440.98|4441.38|4440.98|4441.38|4440.98|118
1629229120000|2021-08-17 19:38:40|4441.13|4440.73|4441.38|4440.98|4441.63|4441.23|4441.13|4440.73|671
1629229130000|2021-08-17 19:38:50|4441.5|4441.1|4441.13|4440.73|4441.63|4441.23|4441.13|4440.73|280
1629229140000|2021-08-17 19:39:00|4440.88|4440.48|4441.63|4441.23|4441.63|4441.23|4440.88|4440.48|345
1629229150000|2021-08-17 19:39:10|4441.88|4441.48|4442.13|4441.73|4442.38|4441.98|4441.63|4441.23|380
1629229160000|2021-08-17 19:39:20|4441.88|4441.48|4442.13|4441.73|4442.38|4441.98|4441.75|4441.35|579
1629229170000|2021-08-17 19:39:30|4442|4441.6|4441.38|4440.98|4442.13|4441.73|4441.38|4440.98|313
1629229180000|2021-08-17 19:39:40|4441.25|4440.85|4441.63|4441.23|4441.88|4441.48|4441.25|4440.85|256
1629229190000|2021-08-17 19:39:50|4441.5|4441.1|4441.13|4440.73|4441.5|4441.1|4441.13|4440.73|154
1629229200000|2021-08-17 19:40:00|4441.38|4440.98|4440.38|4439.98|4441.38|4440.98|4440.38|4439.98|774
1629229210000|2021-08-17 19:40:10|4440.25|4439.85|4439.88|4439.48|4440.38|4439.98|4439.75|4439.35|495
1629229220000|2021-08-17 19:40:20|4440.13|4439.73|4439.88|4439.48|4440.13|4439.73|4439.88|4439.48|461
1629229230000|2021-08-17 19:40:30|4439.75|4439.35|4439.38|4438.98|4439.75|4439.35|4439.38|4438.98|257
1629229240000|2021-08-17 19:40:40|4439.5|4439.1|4439.38|4438.98|4439.63|4439.23|4439.13|4438.73|624
1629229250000|2021-08-17 19:40:50|4439.63|4439.23|4439.63|4439.23|4439.63|4439.23|4439.63|4439.23|271
1629229260000|2021-08-17 19:41:00|4439.88|4439.48|4440.13|4439.73|4440.13|4439.73|4439.63|4439.23|1059
1629229270000|2021-08-17 19:41:10|4439.88|4439.48|4439.63|4439.23|4439.88|4439.48|4439.63|4439.23|367
1629229280000|2021-08-17 19:41:20|4439.75|4439.35|4439.38|4438.98|4440.38|4439.98|4439.38|4438.98|414
1629229290000|2021-08-17 19:41:30|4439.63|4439.23|4438.38|4437.98|4439.63|4439.23|4438.38|4437.98|766
1629229300000|2021-08-17 19:41:40|4438.63|4438.23|4438.38|4437.98|4438.63|4438.23|4438.38|4437.98|434
1629229310000|2021-08-17 19:41:50|4438.13|4437.73|4438.13|4437.73|4438.38|4437.98|4437.88|4437.48|1014
1629229320000|2021-08-17 19:42:00|4438.38|4437.98|4437.88|4437.48|4438.38|4437.98|4437.88|4437.48|556
1629229330000|2021-08-17 19:42:10|4437.63|4437.23|4437.38|4436.98|4437.88|4437.48|4437.13|4436.73|1215
1629229340000|2021-08-17 19:42:20|4437.13|4436.73|4437.38|4436.98|4437.38|4436.98|4437.13|4436.73|549
1629229350000|2021-08-17 19:42:30|4437.13|4436.73|4437.13|4436.73|4437.38|4436.98|4437.13|4436.73|461
1629229360000|2021-08-17 19:42:40|4437.25|4436.85|4437.13|4436.73|4437.38|4436.98|4437.13|4436.73|280
1629229370000|2021-08-17 19:42:50|4436.88|4436.48|4436.88|4436.48|4436.88|4436.48|4436.63|4436.23|621
1629229380000|2021-08-17 19:43:00|4437.13|4436.73|4437.38|4436.98|4437.38|4436.98|4437.13|4436.73|923
1629229390000|2021-08-17 19:43:10|4437.63|4437.23|4437.88|4437.48|4438.13|4437.73|4437.38|4436.98|927
1629229400000|2021-08-17 19:43:20|4438|4437.6|4437.88|4437.48|4438|4437.6|4437.88|4437.48|392
1629229410000|2021-08-17 19:43:30|4438.13|4437.73|4438.63|4438.23|4438.75|4438.35|4438.13|4437.73|679
1629229420000|2021-08-17 19:43:40|4438.88|4438.48|4440.13|4439.73|4440.13|4439.73|4438.88|4438.48|869
1629229430000|2021-08-17 19:43:50|4440.38|4439.98|4440.38|4439.98|4440.38|4439.98|4440.13|4439.73|622
1629229440000|2021-08-17 19:44:00|4440.13|4439.73|4439.63|4439.23|4440.13|4439.73|4439.38|4438.98|509
1629229450000|2021-08-17 19:44:10|4439.88|4439.48|4439.88|4439.48|4439.88|4439.48|4439.88|4439.48|238
1629229460000|2021-08-17 19:44:20|4439.75|4439.35|4440.13|4439.73|4440.38|4439.98|4439.63|4439.23|424
1629229470000|2021-08-17 19:44:30|4440.38|4439.98|4440.13|4439.73|4440.38|4439.98|4440.13|4439.73|493
1629229480000|2021-08-17 19:44:40|4440|4439.6|4439.38|4438.98|4440|4439.6|4439.13|4438.73|402
1629229490000|2021-08-17 19:44:50|4439.25|4438.85|4439.38|4438.98|4439.63|4439.23|4439.25|4438.85|229
1629229500000|2021-08-17 19:45:00|4439.13|4438.73|4439.5|4439.1|4439.63|4439.23|4439.13|4438.73|606
1629229510000|2021-08-17 19:45:10|4439.38|4438.98|4438.63|4438.23|4439.38|4438.98|4438.63|4438.23|527
1629229520000|2021-08-17 19:45:20|4438.88|4438.48|4438.63|4438.23|4438.88|4438.48|4438.5|4438.1|565
1629229530000|2021-08-17 19:45:30|4438.38|4437.98|4438.38|4437.98|4438.63|4438.23|4438.13|4437.73|344
1629229540000|2021-08-17 19:45:40|4438.63|4438.23|4438.38|4437.98|4438.63|4438.23|4438.38|4437.98|136
1629229550000|2021-08-17 19:45:50|4438.5|4438.1|4438.13|4437.73|4438.63|4438.23|4438.13|4437.73|400
1629229560000|2021-08-17 19:46:00|4438.25|4437.85|4437.88|4437.48|4438.38|4437.98|4437.88|4437.48|335
1629229570000|2021-08-17 19:46:10|4437.75|4437.35|4437.88|4437.48|4437.88|4437.48|4437.63|4437.23|305
1629229580000|2021-08-17 19:46:20|4437.75|4437.35|4437.88|4437.48|4438|4437.6|4437.63|4437.23|190
1629229590000|2021-08-17 19:46:30|4438.13|4437.73|4438.13|4437.73|4438.13|4437.73|4438|4437.6|221
1629229600000|2021-08-17 19:46:40|4438.63|4438.23|4438.88|4438.48|4438.88|4438.48|4438.63|4438.23|527
1629229610000|2021-08-17 19:46:50|4439.38|4438.98|4440.13|4439.73|4440.13|4439.73|4439.38|4438.98|718
1629229620000|2021-08-17 19:47:00|4440.38|4439.98|4440.88|4440.48|4441.63|4441.23|4440.38|4439.98|1323
1629229630000|2021-08-17 19:47:10|4441.13|4440.73|4442.13|4441.73|4442.38|4441.98|4440.88|4440.48|1274
1629229640000|2021-08-17 19:47:20|4442.38|4441.98|4441.63|4441.23|4442.63|4442.23|4441.38|4440.98|724
1629229650000|2021-08-17 19:47:30|4441.88|4441.48|4442.13|4441.73|4442.38|4441.98|4441.88|4441.48|351
1629229660000|2021-08-17 19:47:40|4442.38|4441.98|4442.13|4441.73|4442.38|4441.98|4442.13|4441.73|275
1629229670000|2021-08-17 19:47:50|4442.38|4441.98|4442.38|4441.98|4442.63|4442.23|4442.25|4441.85|414
1629229680000|2021-08-17 19:48:00|4442.13|4441.73|4442.13|4441.73|4442.38|4441.98|4441.88|4441.48|471
1629229690000|2021-08-17 19:48:10|4442.38|4441.98|4442.63|4442.23|4442.88|4442.48|4442.13|4441.73|712
1629229700000|2021-08-17 19:48:20|4442.38|4441.98|4441.38|4440.98|4442.38|4441.98|4441.38|4440.98|711
1629229710000|2021-08-17 19:48:30|4441.13|4440.73|4441.38|4440.98|4441.38|4440.98|4441.13|4440.73|244
1629229720000|2021-08-17 19:48:40|4441.25|4440.85|4441.88|4441.48|4441.88|4441.48|4441.25|4440.85|343
1629229730000|2021-08-17 19:48:50|4441.63|4441.23|4442.13|4441.73|4442.13|4441.73|4441.63|4441.23|227
1629229740000|2021-08-17 19:49:00|4441.88|4441.48|4441.38|4440.98|4441.88|4441.48|4441.38|4440.98|521
1629229750000|2021-08-17 19:49:10|4441.25|4440.85|4440.63|4440.23|4441.25|4440.85|4440.63|4440.23|686
1629229760000|2021-08-17 19:49:20|4440.88|4440.48|4440.63|4440.23|4441.13|4440.73|4440.63|4440.23|325
1629229770000|2021-08-17 19:49:30|4440.88|4440.48|4440.88|4440.48|4440.88|4440.48|4440.63|4440.23|276
1629229780000|2021-08-17 19:49:40|4440.63|4440.23|4441.13|4440.73|4441.13|4440.73|4440.63|4440.23|610
1629229790000|2021-08-17 19:49:50|4440.88|4440.48|4440.88|4440.48|4441.13|4440.73|4440.63|4440.23|402
1629229800000|2021-08-17 19:50:00|4442.38|4441.98|4445.25|4444.85|4445.38|4444.98|4442.38|4441.98|4981
1629229810000|2021-08-17 19:50:10|4445.38|4444.98|4446.38|4445.98|4446.63|4446.23|4445.38|4444.98|2773
1629229820000|2021-08-17 19:50:20|4446.63|4446.23|4447.13|4446.73|4447.63|4447.23|4446.63|4446.23|2237
1629229830000|2021-08-17 19:50:30|4447.38|4446.98|4446.38|4445.98|4447.38|4446.98|4446.13|4445.73|1721
1629229840000|2021-08-17 19:50:40|4446.63|4446.23|4446.38|4445.98|4446.63|4446.23|4446.13|4445.73|1030
1629229850000|2021-08-17 19:50:50|4446.63|4446.23|4447.13|4446.73|4447.13|4446.73|4446.38|4445.98|993
1629229860000|2021-08-17 19:51:00|4446.88|4446.48|4446.13|4445.73|4446.88|4446.48|4446.13|4445.73|958
1629229870000|2021-08-17 19:51:10|4446.38|4445.98|4446.38|4445.98|4446.63|4446.23|4446.38|4445.98|443
1629229880000|2021-08-17 19:51:20|4446.13|4445.73|4445.88|4445.48|4446.38|4445.98|4445.88|4445.48|617
1629229890000|2021-08-17 19:51:30|4445.63|4445.23|4444.88|4444.48|4446.13|4445.73|4444.88|4444.48|814
1629229900000|2021-08-17 19:51:40|4445.13|4444.73|4445.63|4445.23|4445.88|4445.48|4444.88|4444.48|1417
1629229910000|2021-08-17 19:51:50|4445.38|4444.98|4445.38|4444.98|4445.63|4445.23|4445.38|4444.98|435
1629229920000|2021-08-17 19:52:00|4445.5|4445.1|4445.63|4445.23|4445.88|4445.48|4445.13|4444.73|954
1629229930000|2021-08-17 19:52:10|4445.88|4445.48|4445.63|4445.23|4445.88|4445.48|4445.38|4444.98|336
1629229940000|2021-08-17 19:52:20|4445.38|4444.98|4445.88|4445.48|4445.88|4445.48|4445.13|4444.73|456
1629229950000|2021-08-17 19:52:30|4445.63|4445.23|4444.88|4444.48|4445.63|4445.23|4444.88|4444.48|568
1629229960000|2021-08-17 19:52:40|4444.63|4444.23|4444.38|4443.98|4444.63|4444.23|4443.88|4443.48|1200
1629229970000|2021-08-17 19:52:50|4444.13|4443.73|4444.88|4444.48|4444.88|4444.48|4444.13|4443.73|794
1629229980000|2021-08-17 19:53:00|4444.63|4444.23|4444.88|4444.48|4444.88|4444.48|4444.63|4444.23|331
1629229990000|2021-08-17 19:53:10|4445|4444.6|4444.38|4443.98|4445.63|4445.23|4444.38|4443.98|956
1629230000000|2021-08-17 19:53:20|4444.13|4443.73|4444.38|4443.98|4444.88|4444.48|4444.13|4443.73|416
1629230010000|2021-08-17 19:53:30|4444.63|4444.23|4444.63|4444.23|4444.63|4444.23|4444.38|4443.98|327
1629230020000|2021-08-17 19:53:40|4444.38|4443.98|4444.88|4444.48|4444.88|4444.48|4444.38|4443.98|285
1629230030000|2021-08-17 19:53:50|4444.63|4444.23|4445.38|4444.98|4445.38|4444.98|4444.63|4444.23|368
1629230040000|2021-08-17 19:54:00|4445.88|4445.48|4445.63|4445.23|4445.88|4445.48|4445.38|4444.98|1555
1629230050000|2021-08-17 19:54:10|4445.5|4445.1|4445.38|4444.98|4445.88|4445.48|4445.38|4444.98|606
1629230060000|2021-08-17 19:54:20|4445.63|4445.23|4446.13|4445.73|4446.13|4445.73|4445.38|4444.98|730
1629230070000|2021-08-17 19:54:30|4445.88|4445.48|4446.38|4445.98|4446.38|4445.98|4445.63|4445.23|837
1629230080000|2021-08-17 19:54:40|4446.63|4446.23|4445.88|4445.48|4446.63|4446.23|4445.88|4445.48|630
1629230090000|2021-08-17 19:54:50|4445.75|4445.35|4444.13|4443.73|4445.75|4445.35|4444.13|4443.73|2067
1629230100000|2021-08-17 19:55:00|4444.63|4444.23|4445.13|4444.73|4445.13|4444.73|4444.13|4443.73|1767
1629230110000|2021-08-17 19:55:10|4445.38|4444.98|4446.13|4445.73|4446.13|4445.73|4444.88|4444.48|1240
1629230120000|2021-08-17 19:55:20|4445.88|4445.48|4446.88|4446.48|4446.88|4446.48|4445.88|4445.48|1021
1629230130000|2021-08-17 19:55:30|4446.63|4446.23|4446.63|4446.23|4446.63|4446.23|4446.38|4445.98|919
1629230140000|2021-08-17 19:55:40|4446.38|4445.98|4446.88|4446.48|4446.88|4446.48|4446.38|4445.98|668
1629230150000|2021-08-17 19:55:50|4446.63|4446.23|4447.38|4446.98|4447.38|4446.98|4446.63|4446.23|1052
1629230160000|2021-08-17 19:56:00|4447.13|4446.73|4447.13|4446.73|4447.38|4446.98|4446.88|4446.48|879
1629230170000|2021-08-17 19:56:10|4447.38|4446.98|4447.63|4447.23|4447.88|4447.48|4447.38|4446.98|785
1629230180000|2021-08-17 19:56:20|4447.38|4446.98|4447.38|4446.98|4447.75|4447.35|4447.38|4446.98|648
1629230190000|2021-08-17 19:56:30|4447.63|4447.23|4447.88|4447.48|4447.88|4447.48|4447.38|4446.98|521
1629230200000|2021-08-17 19:56:40|4448.13|4447.73|4447.88|4447.48|4448.13|4447.73|4447.88|4447.48|862
1629230210000|2021-08-17 19:56:50|4448|4447.6|4447.88|4447.48|4448.13|4447.73|4447.88|4447.48|245
1629230220000|2021-08-17 19:57:00|4447.63|4447.23|4446.88|4446.48|4447.63|4447.23|4446.88|4446.48|1090
1629230230000|2021-08-17 19:57:10|4446.63|4446.23|4447.38|4446.98|4447.38|4446.98|4446.63|4446.23|719
1629230240000|2021-08-17 19:57:20|4447.63|4447.23|4447.63|4447.23|4447.63|4447.23|4447.38|4446.98|434
1629230250000|2021-08-17 19:57:30|4447.88|4447.48|4447.63|4447.23|4447.88|4447.48|4447.38|4446.98|875
1629230260000|2021-08-17 19:57:40|4447.38|4446.98|4446.88|4446.48|4447.38|4446.98|4446.88|4446.48|400
1629230270000|2021-08-17 19:57:50|4447.13|4446.73|4447.38|4446.98|4447.38|4446.98|4446.88|4446.48|599
1629230280000|2021-08-17 19:58:00|4447.88|4447.48|4447.63|4447.23|4447.88|4447.48|4447.38|4446.98|1783
1629230290000|2021-08-17 19:58:10|4447.88|4447.48|4448.13|4447.73|4448.13|4447.73|4447.63|4447.23|1269
1629230300000|2021-08-17 19:58:20|4447.88|4447.48|4448.13|4447.73|4448.38|4447.98|4447.88|4447.48|1326
1629230310000|2021-08-17 19:58:30|4448.38|4447.98|4448.63|4448.23|4448.63|4448.23|4448.13|4447.73|2323
1629230320000|2021-08-17 19:58:40|4448.88|4448.48|4448.63|4448.23|4449.13|4448.73|4448.63|4448.23|2145
1629230330000|2021-08-17 19:58:50|4448.88|4448.48|4448.63|4448.23|4448.88|4448.48|4448.63|4448.23|1113
1629230340000|2021-08-17 19:59:00|4448.38|4447.98|4448.13|4447.73|4448.63|4448.23|4447.88|4447.48|2214
1629230350000|2021-08-17 19:59:10|4448.38|4447.98|4448.13|4447.73|4448.63|4448.23|4447.88|4447.48|2410
1629230360000|2021-08-17 19:59:20|4448.38|4447.98|4447.88|4447.48|4448.63|4448.23|4447.63|4447.23|2628
1629230370000|2021-08-17 19:59:30|4447.63|4447.23|4447.88|4447.48|4448.13|4447.73|4447.63|4447.23|4797
1629230380000|2021-08-17 19:59:40|4448.13|4447.73|4449.13|4448.73|4449.13|4448.73|4447.88|4447.48|8087
1629230390000|2021-08-17 19:59:50|4448.88|4448.48|4450.13|4449.73|4450.13|4449.73|4448.88|4448.48|26518
1629230400000|2021-08-17 20:00:00|4450.23|4449.63|4449.14|4448.54|4450.23|4449.63|4448.64|4448.04|9448
1629230410000|2021-08-17 20:00:10|4448.89|4448.29|4448.39|4447.79|4449.14|4448.54|4448.39|4447.79|1906
1629230420000|2021-08-17 20:00:20|4448.14|4447.54|4446.39|4445.79|4448.14|4447.54|4446.14|4445.54|2252
1629230430000|2021-08-17 20:00:30|4446.64|4446.04|4445.89|4445.29|4446.64|4446.04|4445.89|4445.29|1134
1629230440000|2021-08-17 20:00:40|4446.14|4445.54|4445.89|4445.29|4446.89|4446.29|4445.89|4445.29|2040
1629230450000|2021-08-17 20:00:50|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.39|4444.79|1085
1629230460000|2021-08-17 20:01:00|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|849
1629230470000|2021-08-17 20:01:10|||||||||370
1629230480000|2021-08-17 20:01:20|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|690
1629230490000|2021-08-17 20:01:30|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|708
1629230500000|2021-08-17 20:01:40|4445.14|4444.54|4444.39|4443.79|4445.14|4444.54|4444.39|4443.79|1118
1629230510000|2021-08-17 20:01:50|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|555
1629230520000|2021-08-17 20:02:00|4443.89|4443.29|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|1312
1629230530000|2021-08-17 20:02:10|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|426
1629230540000|2021-08-17 20:02:20|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|432
1629230550000|2021-08-17 20:02:30|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|392
1629230560000|2021-08-17 20:02:40|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|589
1629230570000|2021-08-17 20:02:50|4444.14|4443.54|4444.64|4444.04|4444.89|4444.29|4444.14|4443.54|1070
1629230580000|2021-08-17 20:03:00|4444.89|4444.29|4444.14|4443.54|4444.89|4444.29|4444.14|4443.54|640
1629230590000|2021-08-17 20:03:10|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|200
1629230600000|2021-08-17 20:03:20|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|211
1629230610000|2021-08-17 20:03:30|4444.14|4443.54|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|250
1629230620000|2021-08-17 20:03:40|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|133
1629230630000|2021-08-17 20:03:50|4444.39|4443.79|4443.89|4443.29|4444.39|4443.79|4443.64|4443.04|679
1629230640000|2021-08-17 20:04:00|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|543
1629230650000|2021-08-17 20:04:10|4443.76|4443.16|4443.39|4442.79|4443.76|4443.16|4443.39|4442.79|260
1629230660000|2021-08-17 20:04:20|4443.14|4442.54|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|549
1629230670000|2021-08-17 20:04:30|4442.89|4442.29|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|236
1629230680000|2021-08-17 20:04:40|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|463
1629230690000|2021-08-17 20:04:50|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|346
1629230700000|2021-08-17 20:05:00|4442.39|4441.79|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|579
1629230710000|2021-08-17 20:05:10|4442.64|4442.04|4443.14|4442.54|4443.14|4442.54|4442.64|4442.04|499
1629230720000|2021-08-17 20:05:20|4442.89|4442.29|4443.64|4443.04|4443.89|4443.29|4442.76|4442.16|1169
1629230730000|2021-08-17 20:05:30|4443.89|4443.29|4443.39|4442.79|4443.89|4443.29|4443.39|4442.79|379
1629230740000|2021-08-17 20:05:40|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|113
1629230750000|2021-08-17 20:05:50|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|190
1629230760000|2021-08-17 20:06:00|4443.39|4442.79|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|242
1629230770000|2021-08-17 20:06:10|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|157
1629230780000|2021-08-17 20:06:20|4444.01|4443.41|4444.39|4443.79|4444.39|4443.79|4444.01|4443.41|289
1629230790000|2021-08-17 20:06:30|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|397
1629230800000|2021-08-17 20:06:40|4444.39|4443.79|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|249
1629230810000|2021-08-17 20:06:50|||||||||29
1629230820000|2021-08-17 20:07:00|4444.14|4443.54|4444.64|4444.04|4444.64|4444.04|4444.14|4443.54|361
1629230830000|2021-08-17 20:07:10|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|643
1629230840000|2021-08-17 20:07:20|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|249
1629230850000|2021-08-17 20:07:30|4444.64|4444.04|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|445
1629230860000|2021-08-17 20:07:40|4444.76|4444.16|4444.64|4444.04|4444.76|4444.16|4444.39|4443.79|207
1629230870000|2021-08-17 20:07:50|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|178
1629230880000|2021-08-17 20:08:00|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|569
1629230890000|2021-08-17 20:08:10|||||||||20
1629230900000|2021-08-17 20:08:20|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|286
1629230910000|2021-08-17 20:08:30|4445.76|4445.16|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|435
1629230920000|2021-08-17 20:08:40|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|94
1629230930000|2021-08-17 20:08:50|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|227
1629230940000|2021-08-17 20:09:00|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4444.89|4444.29|965
1629230950000|2021-08-17 20:09:10|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|141
1629230960000|2021-08-17 20:09:20|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|267
1629230970000|2021-08-17 20:09:30|4445.51|4444.91|4445.14|4444.54|4445.64|4445.04|4445.14|4444.54|535
1629230980000|2021-08-17 20:09:40|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|530
1629230990000|2021-08-17 20:09:50|||||||||25
1629231000000|2021-08-17 20:10:00|4444.89|4444.29|4444.64|4444.04|4445.14|4444.54|4444.64|4444.04|569
1629231010000|2021-08-17 20:10:10|4444.51|4443.91|4444.64|4444.04|4444.89|4444.29|4444.39|4443.79|387
1629231020000|2021-08-17 20:10:20|4444.39|4443.79|4444.64|4444.04|4444.89|4444.29|4444.39|4443.79|417
1629231030000|2021-08-17 20:10:30|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|276
1629231040000|2021-08-17 20:10:40|4444.64|4444.04|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|230
1629231050000|2021-08-17 20:10:50|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|68
1629231060000|2021-08-17 20:11:00|4444.39|4443.79|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|328
1629231070000|2021-08-17 20:11:10|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|227
1629231080000|2021-08-17 20:11:20|4444.51|4443.91|4444.39|4443.79|4444.51|4443.91|4444.39|4443.79|156
1629231090000|2021-08-17 20:11:30|||||||||129
1629231100000|2021-08-17 20:11:40|4444.51|4443.91|4444.89|4444.29|4444.89|4444.29|4444.51|4443.91|373
1629231110000|2021-08-17 20:11:50|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|341
1629231120000|2021-08-17 20:12:00|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.64|4444.04|649
1629231130000|2021-08-17 20:12:10|4444.89|4444.29|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|483
1629231140000|2021-08-17 20:12:20|4444.89|4444.29|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|297
1629231150000|2021-08-17 20:12:30|||||||||21
1629231160000|2021-08-17 20:12:40|||||||||88
1629231170000|2021-08-17 20:12:50|4444.76|4444.16|4444.39|4443.79|4444.76|4444.16|4444.39|4443.79|473
1629231180000|2021-08-17 20:13:00|4444.26|4443.66|4443.64|4443.04|4444.26|4443.66|4443.64|4443.04|1020
1629231190000|2021-08-17 20:13:10|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|162
1629231200000|2021-08-17 20:13:20|4443.51|4442.91|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|126
1629231210000|2021-08-17 20:13:30|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|98
1629231220000|2021-08-17 20:13:40|4443.26|4442.66|4442.89|4442.29|4443.26|4442.66|4442.89|4442.29|516
1629231230000|2021-08-17 20:13:50|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|316
1629231240000|2021-08-17 20:14:00|4442.89|4442.29|4443.39|4442.79|4443.39|4442.79|4442.89|4442.29|334
1629231250000|2021-08-17 20:14:10|||||||||96
1629231260000|2021-08-17 20:14:20|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|239
1629231270000|2021-08-17 20:14:30|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|299
1629231280000|2021-08-17 20:14:40|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|274
1629231290000|2021-08-17 20:14:50|4443.39|4442.79|4443.01|4442.41|4443.39|4442.79|4442.89|4442.29|523
1629231300000|2021-08-17 20:15:00|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|410
1629231310000|2021-08-17 20:15:10|||||||||90
1629231320000|2021-08-17 20:15:20|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|123
1629231330000|2021-08-17 20:15:30|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|81
1629231340000|2021-08-17 20:15:40|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|43
1629231350000|2021-08-17 20:15:50|||||||||1
1629231360000|2021-08-17 20:16:00|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|80
1629231370000|2021-08-17 20:16:10|||||||||2
1629231380000|2021-08-17 20:16:20|||||||||2
1629231390000|2021-08-17 20:16:30|||||||||16
1629231400000|2021-08-17 20:16:40|||||||||26
1629231420000|2021-08-17 20:17:00|||||||||25
1629231430000|2021-08-17 20:17:10|||||||||3
1629231440000|2021-08-17 20:17:20|||||||||183
1629231450000|2021-08-17 20:17:30|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|51
1629231460000|2021-08-17 20:17:40|||||||||9
1629231470000|2021-08-17 20:17:50|||||||||23
1629231480000|2021-08-17 20:18:00|||||||||32
1629231490000|2021-08-17 20:18:10|4443.76|4443.16|4443.64|4443.04|4443.76|4443.16|4443.64|4443.04|64
1629231500000|2021-08-17 20:18:20|||||||||1
1629231510000|2021-08-17 20:18:30|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|34
1629231520000|2021-08-17 20:18:40|||||||||2
1629231540000|2021-08-17 20:19:00|||||||||3
1629231550000|2021-08-17 20:19:10|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|33
1629231570000|2021-08-17 20:19:30|||||||||37
1629231580000|2021-08-17 20:19:40|4443.01|4442.41|4443.01|4442.41|4443.14|4442.54|4442.89|4442.29|22
1629231590000|2021-08-17 20:19:50|||||||||1
1629231600000|2021-08-17 20:20:00|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|9
1629231610000|2021-08-17 20:20:10|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|11
1629231630000|2021-08-17 20:20:30|||||||||5
1629231640000|2021-08-17 20:20:40|4443.01|4442.41|4443.01|4442.41|4443.01|4442.41|4443.01|4442.41|18
1629231650000|2021-08-17 20:20:50|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|10
1629231660000|2021-08-17 20:21:00|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|11
1629231670000|2021-08-17 20:21:10|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|15
1629231680000|2021-08-17 20:21:20|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|32
1629231690000|2021-08-17 20:21:30|||||||||9
1629231700000|2021-08-17 20:21:40|||||||||8
1629231710000|2021-08-17 20:21:50|||||||||11
1629231720000|2021-08-17 20:22:00|||||||||31
1629231730000|2021-08-17 20:22:10|||||||||2
1629231740000|2021-08-17 20:22:20|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|38
1629231750000|2021-08-17 20:22:30|||||||||2
1629231780000|2021-08-17 20:23:00|||||||||8
1629231790000|2021-08-17 20:23:10|||||||||1
1629231800000|2021-08-17 20:23:20|||||||||17
1629231810000|2021-08-17 20:23:30|||||||||2
1629231820000|2021-08-17 20:23:40|||||||||9
1629231830000|2021-08-17 20:23:50|||||||||2
1629231840000|2021-08-17 20:24:00|||||||||48
1629231860000|2021-08-17 20:24:20|4443.51|4442.91|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|79
1629231870000|2021-08-17 20:24:30|||||||||2
1629231880000|2021-08-17 20:24:40|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|15
1629231900000|2021-08-17 20:25:00|||||||||72
1629231910000|2021-08-17 20:25:10|||||||||14
1629231920000|2021-08-17 20:25:20|||||||||10
1629231930000|2021-08-17 20:25:30|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|14
1629231950000|2021-08-17 20:25:50|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|33
1629231960000|2021-08-17 20:26:00|||||||||5
1629231970000|2021-08-17 20:26:10|||||||||35
1629231980000|2021-08-17 20:26:20|||||||||9
1629231990000|2021-08-17 20:26:30|||||||||3
1629232000000|2021-08-17 20:26:40|||||||||23
1629232010000|2021-08-17 20:26:50|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|36
1629232030000|2021-08-17 20:27:10|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|37
1629232070000|2021-08-17 20:27:50|||||||||53
1629232080000|2021-08-17 20:28:00|||||||||8
1629232090000|2021-08-17 20:28:10|||||||||37
1629232100000|2021-08-17 20:28:20|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|6
1629232110000|2021-08-17 20:28:30|||||||||2
1629232120000|2021-08-17 20:28:40|||||||||14
1629232130000|2021-08-17 20:28:50|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|51
1629232140000|2021-08-17 20:29:00|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|10
1629232150000|2021-08-17 20:29:10|||||||||7
1629232160000|2021-08-17 20:29:20|||||||||2
1629232170000|2021-08-17 20:29:30|4442.76|4442.16|4442.64|4442.04|4442.76|4442.16|4442.64|4442.04|56
1629232180000|2021-08-17 20:29:40|4442.51|4441.91|4442.89|4442.29|4442.89|4442.29|4442.39|4441.79|122
1629232190000|2021-08-17 20:29:50|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|72
1629232200000|2021-08-17 20:30:00|||||||||8
1629232210000|2021-08-17 20:30:10|4442.51|4441.91|4442.14|4441.54|4442.51|4441.91|4442.14|4441.54|92
1629232220000|2021-08-17 20:30:20|4442.01|4441.41|4441.64|4441.04|4442.01|4441.41|4441.64|4441.04|238
1629232230000|2021-08-17 20:30:30|4441.51|4440.91|4441.39|4440.79|4441.51|4440.91|4441.39|4440.79|68
1629232240000|2021-08-17 20:30:40|4441.26|4440.66|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|146
1629232250000|2021-08-17 20:30:50|4441.26|4440.66|4441.14|4440.54|4441.26|4440.66|4441.14|4440.54|15
1629232260000|2021-08-17 20:31:00|||||||||26
1629232270000|2021-08-17 20:31:10|||||||||7
1629232280000|2021-08-17 20:31:20|||||||||3
1629232290000|2021-08-17 20:31:30|||||||||5
1629232300000|2021-08-17 20:31:40|4441.39|4440.79|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|101
1629232310000|2021-08-17 20:31:50|||||||||28
1629232320000|2021-08-17 20:32:00|||||||||10
1629232330000|2021-08-17 20:32:10|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|107
1629232340000|2021-08-17 20:32:20|4441.26|4440.66|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|24
1629232350000|2021-08-17 20:32:30|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.51|4440.91|49
1629232360000|2021-08-17 20:32:40|4441.51|4440.91|4441.14|4440.54|4441.51|4440.91|4440.64|4440.04|293
1629232370000|2021-08-17 20:32:50|4441.01|4440.41|4440.89|4440.29|4441.01|4440.41|4440.89|4440.29|34
1629232380000|2021-08-17 20:33:00|4441.14|4440.54|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|81
1629232390000|2021-08-17 20:33:10|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|16
1629232410000|2021-08-17 20:33:30|||||||||99
1629232420000|2021-08-17 20:33:40|||||||||1
1629232430000|2021-08-17 20:33:50|||||||||5
1629232440000|2021-08-17 20:34:00|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|56
1629232450000|2021-08-17 20:34:10|||||||||2
1629232460000|2021-08-17 20:34:20|||||||||12
1629232480000|2021-08-17 20:34:40|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|13
1629232490000|2021-08-17 20:34:50|||||||||10
1629232500000|2021-08-17 20:35:00|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|7
1629232510000|2021-08-17 20:35:10|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|24
1629232520000|2021-08-17 20:35:20|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|14
1629232530000|2021-08-17 20:35:30|||||||||24
1629232540000|2021-08-17 20:35:40|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|89
1629232550000|2021-08-17 20:35:50|||||||||4
1629232560000|2021-08-17 20:36:00|||||||||2
1629232570000|2021-08-17 20:36:10|||||||||3
1629232580000|2021-08-17 20:36:20|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|55
1629232590000|2021-08-17 20:36:30|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|262
1629232600000|2021-08-17 20:36:40|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|38
1629232610000|2021-08-17 20:36:50|||||||||17
1629232630000|2021-08-17 20:37:10|||||||||28
1629232640000|2021-08-17 20:37:20|||||||||28
1629232650000|2021-08-17 20:37:30|||||||||15
1629232660000|2021-08-17 20:37:40|||||||||8
1629232670000|2021-08-17 20:37:50|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|52
1629232680000|2021-08-17 20:38:00|||||||||8
1629232690000|2021-08-17 20:38:10|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|38
1629232700000|2021-08-17 20:38:20|4441.14|4440.54|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|57
1629232710000|2021-08-17 20:38:30|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|48
1629232730000|2021-08-17 20:38:50|||||||||17
1629232740000|2021-08-17 20:39:00|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.51|4440.91|28
1629232750000|2021-08-17 20:39:10|4441.89|4441.29|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|130
1629232760000|2021-08-17 20:39:20|||||||||10
1629232770000|2021-08-17 20:39:30|||||||||4
1629232780000|2021-08-17 20:39:40|||||||||1
1629232790000|2021-08-17 20:39:50|4441.76|4441.16|4441.39|4440.79|4441.76|4441.16|4441.39|4440.79|32
1629232800000|2021-08-17 20:40:00|||||||||3
1629232810000|2021-08-17 20:40:10|||||||||8
1629232820000|2021-08-17 20:40:20|||||||||1
1629232840000|2021-08-17 20:40:40|||||||||4
1629232850000|2021-08-17 20:40:50|4441.26|4440.66|4441.14|4440.54|4441.26|4440.66|4441.14|4440.54|17
1629232860000|2021-08-17 20:41:00|||||||||21
1629232870000|2021-08-17 20:41:10|||||||||6
1629232880000|2021-08-17 20:41:20|4441.01|4440.41|4440.89|4440.29|4441.01|4440.41|4440.89|4440.29|17
1629232890000|2021-08-17 20:41:30|||||||||8
1629232900000|2021-08-17 20:41:40|||||||||5
1629232910000|2021-08-17 20:41:50|4441.01|4440.41|4441.39|4440.79|4441.39|4440.79|4441.01|4440.41|44
1629232920000|2021-08-17 20:42:00|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.51|4440.91|16
1629232950000|2021-08-17 20:42:30|||||||||16
1629232960000|2021-08-17 20:42:40|||||||||5
1629232970000|2021-08-17 20:42:50|||||||||9
1629232990000|2021-08-17 20:43:10|4441.76|4441.16|4441.89|4441.29|4441.89|4441.29|4441.76|4441.16|60
1629233010000|2021-08-17 20:43:30|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|59
1629233020000|2021-08-17 20:43:40|||||||||4
1629233030000|2021-08-17 20:43:50|||||||||17
1629233040000|2021-08-17 20:44:00|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|9
1629233050000|2021-08-17 20:44:10|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|13
1629233060000|2021-08-17 20:44:20|||||||||1
1629233070000|2021-08-17 20:44:30|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|114
1629233080000|2021-08-17 20:44:40|4441.01|4440.41|4441.01|4440.41|4441.01|4440.41|4441.01|4440.41|1
1629233090000|2021-08-17 20:44:50|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|30
1629233100000|2021-08-17 20:45:00|4441.01|4440.41|4441.64|4441.04|4441.64|4441.04|4441.01|4440.41|92
1629233110000|2021-08-17 20:45:10|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|100
1629233120000|2021-08-17 20:45:20|||||||||8
1629233130000|2021-08-17 20:45:30|||||||||2
1629233140000|2021-08-17 20:45:40|||||||||6
1629233150000|2021-08-17 20:45:50|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|31
1629233160000|2021-08-17 20:46:00|||||||||4
1629233170000|2021-08-17 20:46:10|||||||||2
1629233180000|2021-08-17 20:46:20|||||||||2
1629233190000|2021-08-17 20:46:30|4441.14|4440.54|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|79
1629233200000|2021-08-17 20:46:40|||||||||1
1629233220000|2021-08-17 20:47:00|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|25
1629233230000|2021-08-17 20:47:10|||||||||8
1629233240000|2021-08-17 20:47:20|4441.51|4440.91|4441.51|4440.91|4441.51|4440.91|4441.51|4440.91|39
1629233250000|2021-08-17 20:47:30|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|2
1629233260000|2021-08-17 20:47:40|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|14
1629233280000|2021-08-17 20:48:00|||||||||7
1629233290000|2021-08-17 20:48:10|||||||||2
1629233300000|2021-08-17 20:48:20|||||||||1
1629233310000|2021-08-17 20:48:30|4441.26|4440.66|4441.39|4440.79|4441.39|4440.79|4441.26|4440.66|26
1629233320000|2021-08-17 20:48:40|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|33
1629233330000|2021-08-17 20:48:50|4441.76|4441.16|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|78
1629233340000|2021-08-17 20:49:00|4441.76|4441.16|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|64
1629233350000|2021-08-17 20:49:10|||||||||40
1629233360000|2021-08-17 20:49:20|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|52
1629233370000|2021-08-17 20:49:30|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|30
1629233380000|2021-08-17 20:49:40|||||||||2
1629233390000|2021-08-17 20:49:50|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|29
1629233400000|2021-08-17 20:50:00|||||||||31
1629233410000|2021-08-17 20:50:10|||||||||1
1629233420000|2021-08-17 20:50:20|||||||||5
1629233430000|2021-08-17 20:50:30|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|12
1629233440000|2021-08-17 20:50:40|||||||||13
1629233450000|2021-08-17 20:50:50|||||||||8
1629233460000|2021-08-17 20:51:00|||||||||16
1629233470000|2021-08-17 20:51:10|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|58
1629233480000|2021-08-17 20:51:20|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4441.01|4440.41|56
1629233490000|2021-08-17 20:51:30|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|64
1629233500000|2021-08-17 20:51:40|4441.64|4441.04|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|62
1629233510000|2021-08-17 20:51:50|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|37
1629233520000|2021-08-17 20:52:00|4441.76|4441.16|4441.89|4441.29|4441.89|4441.29|4441.76|4441.16|34
1629233530000|2021-08-17 20:52:10|||||||||2
1629233540000|2021-08-17 20:52:20|||||||||5
1629233550000|2021-08-17 20:52:30|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|32
1629233560000|2021-08-17 20:52:40|4441.76|4441.16|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|42
1629233580000|2021-08-17 20:53:00|||||||||10
1629233590000|2021-08-17 20:53:10|4441.76|4441.16|4441.89|4441.29|4441.89|4441.29|4441.76|4441.16|18
1629233600000|2021-08-17 20:53:20|||||||||5
1629233610000|2021-08-17 20:53:30|||||||||14
1629233620000|2021-08-17 20:53:40|||||||||3
1629233630000|2021-08-17 20:53:50|||||||||24
1629233640000|2021-08-17 20:54:00|||||||||14
1629233670000|2021-08-17 20:54:30|||||||||85
1629233680000|2021-08-17 20:54:40|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|68
1629233690000|2021-08-17 20:54:50|4441.76|4441.16|4441.89|4441.29|4441.89|4441.29|4441.76|4441.16|40
1629233700000|2021-08-17 20:55:00|4442.01|4441.41|4442.39|4441.79|4442.39|4441.79|4441.89|4441.29|211
1629233710000|2021-08-17 20:55:10|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|104
1629233720000|2021-08-17 20:55:20|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.39|4441.79|46
1629233730000|2021-08-17 20:55:30|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|89
1629233740000|2021-08-17 20:55:40|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|15
1629233750000|2021-08-17 20:55:50|||||||||4
1629233760000|2021-08-17 20:56:00|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|45
1629233770000|2021-08-17 20:56:10|||||||||10
1629233780000|2021-08-17 20:56:20|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|40
1629233790000|2021-08-17 20:56:30|4442.76|4442.16|4442.76|4442.16|4442.76|4442.16|4442.64|4442.04|116
1629233800000|2021-08-17 20:56:40|4442.89|4442.29|4442.76|4442.16|4442.89|4442.29|4442.64|4442.04|15
1629233810000|2021-08-17 20:56:50|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|7
1629233820000|2021-08-17 20:57:00|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|3
1629233840000|2021-08-17 20:57:20|4442.76|4442.16|4442.76|4442.16|4442.76|4442.16|4442.64|4442.04|43
1629233850000|2021-08-17 20:57:30|4442.64|4442.04|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|32
1629233860000|2021-08-17 20:57:40|||||||||4
1629233880000|2021-08-17 20:58:00|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|71
1629233890000|2021-08-17 20:58:10|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|8
1629233900000|2021-08-17 20:58:20|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|24
1629233910000|2021-08-17 20:58:30|||||||||10
1629233920000|2021-08-17 20:58:40|||||||||4
1629233930000|2021-08-17 20:58:50|||||||||15
1629233940000|2021-08-17 20:59:00|4442.64|4442.04|4442.89|4442.29|4443.01|4442.41|4442.64|4442.04|215
1629233950000|2021-08-17 20:59:10|4442.76|4442.16|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|30
1629233960000|2021-08-17 20:59:20|||||||||9
1629233970000|2021-08-17 20:59:30|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|281
1629233980000|2021-08-17 20:59:40|||||||||53
1629233990000|2021-08-17 20:59:50|4442.51|4441.91|4442.82|4441.32|4442.86|4441.91|4442.01|4441.3|132
1629234000000|2021-08-17 21:00:00|4443|4441.5|4443|4441.5|4443|4441.5|4443|4441.5|9
1629234260000|2021-08-17 21:04:20|4443.04|4441.54|4443.04|4441.54|4443.04|4441.54|4443.04|4441.54|0
1629234340000|2021-08-17 21:05:40|4443|4441.5|4443|4441.5|4443|4441.5|4443|4441.5|0
1629234390000|2021-08-17 21:06:30|4442.89|4441.39|4442.82|4441.32|4443|4441.5|4442.82|4441.32|0
1629234400000|2021-08-17 21:06:40|4443|4441.5|4443|4441.5|4443|4441.5|4443|4441.5|0
1629234410000|2021-08-17 21:06:50|4442.89|4441.39|4442.89|4441.39|4443|4441.5|4442.82|4441.32|0
1629234450000|2021-08-17 21:07:30|4443|4441.5|4443|4441.5|4443|4441.5|4442.86|4441.36|0
1629234680000|2021-08-17 21:11:20|4442.96|4441.46|4442.96|4441.46|4442.96|4441.46|4442.96|4441.46|0
1629234710000|2021-08-17 21:11:50|4442.64|4441.14|4442.64|4441.14|4442.64|4441.14|4442.64|4441.14|0
1629234840000|2021-08-17 21:14:00|4442.5|4441|4442.5|4441|4442.5|4441|4442.5|4441|0
1629234870000|2021-08-17 21:14:30|4442.57|4441.07|4442.53|4441.03|4442.57|4441.07|4442.53|4441.03|0
1629235060000|2021-08-17 21:17:40|4442.64|4441.14|4442.64|4441.14|4442.64|4441.14|4442.64|4441.14|0
1629235080000|2021-08-17 21:18:00|4442.71|4441.21|4442.75|4441.25|4442.75|4441.25|4442.71|4441.21|0
1629235110000|2021-08-17 21:18:30|4442.79|4441.29|4442.79|4441.29|4442.79|4441.29|4442.79|4441.29|0
1629235180000|2021-08-17 21:19:40|4442.75|4441.25|4442.79|4441.29|4442.79|4441.29|4442.75|4441.25|0
1629235300000|2021-08-17 21:21:40|4442.71|4441.21|4442.71|4441.21|4442.71|4441.21|4442.71|4441.21|0
1629235310000|2021-08-17 21:21:50|4442.53|4441.03|4442.53|4441.03|4442.53|4441.03|4442.53|4441.03|0
1629235320000|2021-08-17 21:22:00|4442.71|4441.21|4442.71|4441.21|4442.71|4441.21|4442.71|4441.21|0
1629235330000|2021-08-17 21:22:10|4442.64|4441.14|4442.57|4441.07|4442.64|4441.14|4442.57|4441.07|0
1629235340000|2021-08-17 21:22:20|4442.68|4441.18|4442.68|4441.18|4442.68|4441.18|4442.68|4441.18|0
1629235350000|2021-08-17 21:22:30|4442.46|4440.96|4442.46|4440.96|4442.46|4440.96|4442.46|4440.96|0
1629235370000|2021-08-17 21:22:50|4442.57|4441.07|4442.57|4441.07|4442.57|4441.07|4442.57|4441.07|0
1629235380000|2021-08-17 21:23:00|4442.53|4441.03|4442.53|4441.03|4442.53|4441.03|4442.53|4441.03|0
1629235520000|2021-08-17 21:25:20|4442.57|4441.07|4442.57|4441.07|4442.57|4441.07|4442.57|4441.07|0
1629235570000|2021-08-17 21:26:10|4442.64|4441.14|4442.64|4441.14|4442.64|4441.14|4442.64|4441.14|0
1629235610000|2021-08-17 21:26:50|4442.75|4441.25|4442.75|4441.25|4442.75|4441.25|4442.75|4441.25|0
1629235620000|2021-08-17 21:27:00|4442.71|4441.21|4442.68|4441.18|4442.75|4441.25|4442.68|4441.18|0
1629235670000|2021-08-17 21:27:50|4442.86|4441.36|4442.86|4441.36|4442.86|4441.36|4442.86|4441.36|0
1629235680000|2021-08-17 21:28:00|4442.82|4441.32|4442.82|4441.32|4442.82|4441.32|4442.82|4441.32|0
1629235720000|2021-08-17 21:28:40|4442.86|4441.36|4442.86|4441.36|4442.86|4441.36|4442.86|4441.36|0
1629235730000|2021-08-17 21:28:50|4442.82|4441.32|4442.82|4441.32|4442.82|4441.32|4442.82|4441.32|0
1629235880000|2021-08-17 21:31:20|4442.75|4441.25|4442.75|4441.25|4442.75|4441.25|4442.75|4441.25|0
1629236250000|2021-08-17 21:37:30|4442.71|4441.21|4442.71|4441.21|4442.71|4441.21|4442.71|4441.21|0
1629236280000|2021-08-17 21:38:00|4442.75|4441.25|4442.75|4441.25|4442.75|4441.25|4442.75|4441.25|0
1629236290000|2021-08-17 21:38:10|4442.79|4441.29|4442.79|4441.29|4442.79|4441.29|4442.79|4441.29|0
1629236300000|2021-08-17 21:38:20|4442.82|4441.32|4442.86|4441.36|4442.86|4441.36|4442.79|4441.29|0
1629236320000|2021-08-17 21:38:40|4442.75|4441.25|4442.82|4441.32|4442.82|4441.32|4442.75|4441.25|0
1629236400000|2021-08-17 21:40:00|4442.75|4441.25|4442.75|4441.25|4442.75|4441.25|4442.75|4441.25|0
1629236420000|2021-08-17 21:40:20|4442.89|4441.39|4442.89|4441.39|4442.89|4441.39|4442.89|4441.39|0
1629236470000|2021-08-17 21:41:10|4443|4441.5|4443|4441.5|4443|4441.5|4443|4441.5|0
1629236500000|2021-08-17 21:41:40|4442.82|4441.32|4442.82|4441.32|4442.82|4441.32|4442.82|4441.32|0
1629236590000|2021-08-17 21:43:10|4443|4441.5|4443|4441.5|4443|4441.5|4443|4441.5|0
1629236810000|2021-08-17 21:46:50|4442.82|4441.32|4442.82|4441.32|4442.82|4441.32|4442.82|4441.32|0
1629236860000|2021-08-17 21:47:40|4442.89|4441.39|4442.82|4441.32|4442.89|4441.39|4442.82|4441.32|0
1629237000000|2021-08-17 21:50:00|4442.64|4441.14|4442.46|4440.96|4442.64|4441.14|4442.46|4440.96|0
1629237010000|2021-08-17 21:50:10|4442.64|4441.14|4442.64|4441.14|4442.64|4441.14|4442.64|4441.14|0
1629237040000|2021-08-17 21:50:40|4442.68|4441.18|4442.68|4441.18|4442.68|4441.18|4442.68|4441.18|0
1629237060000|2021-08-17 21:51:00|4442.39|4440.89|4442.46|4440.96|4442.46|4440.96|4442.2|4440.7|0
1629237070000|2021-08-17 21:51:10|4442.5|4441|4442.5|4441|4442.5|4441|4442.5|4441|0
1629237080000|2021-08-17 21:51:20|4442.57|4441.07|4442.5|4441|4442.57|4441.07|4442.5|4441|0
1629237090000|2021-08-17 21:51:30|4442.17|4440.67|4442.17|4440.67|4442.17|4440.67|4442.17|4440.67|0
1629237130000|2021-08-17 21:52:10|4442.5|4441|4442.46|4440.96|4442.5|4441|4442.46|4440.96|0
1629237140000|2021-08-17 21:52:20|4442.5|4441|4442.5|4441|4442.5|4441|4442.5|4441|0
1629237220000|2021-08-17 21:53:40|4442.53|4441.03|4442.53|4441.03|4442.53|4441.03|4442.53|4441.03|0
1629237230000|2021-08-17 21:53:50|4442.31|4440.81|4442.17|4440.67|4442.31|4440.81|4442.17|4440.67|0
1629237240000|2021-08-17 21:54:00|4442.5|4441|4442.35|4440.85|4442.5|4441|4442.35|4440.85|0
1629237250000|2021-08-17 21:54:10|4442.39|4440.89|4442.35|4440.85|4442.39|4440.89|4442.35|4440.85|0
1629237260000|2021-08-17 21:54:20|4442.5|4441|4442.28|4440.78|4442.5|4441|4442.28|4440.78|0
1629237270000|2021-08-17 21:54:30|4442.09|4440.59|4442.17|4440.67|4442.17|4440.67|4442.09|4440.59|0
1629237290000|2021-08-17 21:54:50|4442.2|4440.7|4442.2|4440.7|4442.2|4440.7|4442.2|4440.7|0
1629237300000|2021-08-17 21:55:00|4442.17|4440.67|4442.09|4440.59|4442.35|4440.85|4442.09|4440.59|0
1629237310000|2021-08-17 21:55:10|4442.35|4440.85|4442.39|4440.89|4442.39|4440.89|4442.35|4440.85|0
1629237330000|2021-08-17 21:55:30|4442.35|4440.85|4442.35|4440.85|4442.35|4440.85|4442.35|4440.85|0
1629237340000|2021-08-17 21:55:40|4442.42|4440.92|4442.42|4440.92|4442.42|4440.92|4442.42|4440.92|0
1629237440000|2021-08-17 21:57:20|4442.35|4440.85|4442.35|4440.85|4442.35|4440.85|4442.35|4440.85|0
1629237510000|2021-08-17 21:58:30|4442.42|4440.92|4442.42|4440.92|4442.42|4440.92|4442.42|4440.92|0
1629237530000|2021-08-17 21:58:50|4442.5|4441|4442.5|4441|4442.5|4441|4442.5|4441|0
1629237540000|2021-08-17 21:59:00|4442.42|4440.92|4442.35|4440.85|4442.57|4441.07|4442.35|4440.85|0
1629237590000|2021-08-17 21:59:50|4442.24|4440.74|4442.24|4440.74|4442.24|4440.74|4442.24|4440.74|0
1629237600000|2021-08-17 22:00:00|4441.26|4440.66|4442.01|4441.41|4442.51|4441.91|4441.26|4440.66|212
1629237610000|2021-08-17 22:00:10|4442.14|4441.54|4442.01|4441.41|4442.39|4441.79|4441.89|4441.29|42
1629237620000|2021-08-17 22:00:20|4441.89|4441.29|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|29
1629237630000|2021-08-17 22:00:30|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|11
1629237640000|2021-08-17 22:00:40|4442.26|4441.66|4442.39|4441.79|4442.39|4441.79|4442.14|4441.54|49
1629237650000|2021-08-17 22:00:50|4442.51|4441.91|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|21
1629237660000|2021-08-17 22:01:00|4442.51|4441.91|4442.89|4442.29|4442.89|4442.29|4442.51|4441.91|63
1629237670000|2021-08-17 22:01:10|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|30
1629237680000|2021-08-17 22:01:20|4442.76|4442.16|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|34
1629237690000|2021-08-17 22:01:30|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|29
1629237700000|2021-08-17 22:01:40|4442.64|4442.04|4442.64|4442.04|4442.76|4442.16|4442.64|4442.04|18
1629237710000|2021-08-17 22:01:50|||||||||12
1629237720000|2021-08-17 22:02:00|4442.89|4442.29|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|48
1629237730000|2021-08-17 22:02:10|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|26
1629237740000|2021-08-17 22:02:20|||||||||3
1629237750000|2021-08-17 22:02:30|||||||||12
1629237770000|2021-08-17 22:02:50|4442.76|4442.16|4442.64|4442.04|4442.76|4442.16|4442.64|4442.04|17
1629237780000|2021-08-17 22:03:00|||||||||7
1629237790000|2021-08-17 22:03:10|||||||||4
1629237800000|2021-08-17 22:03:20|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|13
1629237810000|2021-08-17 22:03:30|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|10
1629237820000|2021-08-17 22:03:40|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|8
1629237830000|2021-08-17 22:03:50|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|22
1629237840000|2021-08-17 22:04:00|4443.26|4442.66|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|15
1629237860000|2021-08-17 22:04:20|||||||||1
1629237870000|2021-08-17 22:04:30|4443.26|4442.66|4443.39|4442.79|4443.51|4442.91|4443.26|4442.66|47
1629237880000|2021-08-17 22:04:40|||||||||3
1629237900000|2021-08-17 22:05:00|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|66
1629237910000|2021-08-17 22:05:10|||||||||41
1629237920000|2021-08-17 22:05:20|||||||||6
1629237930000|2021-08-17 22:05:30|||||||||11
1629237940000|2021-08-17 22:05:40|||||||||18
1629237950000|2021-08-17 22:05:50|||||||||3
1629237960000|2021-08-17 22:06:00|4443.76|4443.16|4443.64|4443.04|4443.76|4443.16|4443.64|4443.04|81
1629237970000|2021-08-17 22:06:10|4443.76|4443.16|4443.64|4443.04|4443.76|4443.16|4443.64|4443.04|16
1629237980000|2021-08-17 22:06:20|||||||||1
1629238010000|2021-08-17 22:06:50|||||||||11
1629238020000|2021-08-17 22:07:00|||||||||2
1629238040000|2021-08-17 22:07:20|||||||||1
1629238050000|2021-08-17 22:07:30|||||||||4
1629238060000|2021-08-17 22:07:40|||||||||1
1629238080000|2021-08-17 22:08:00|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|14
1629238090000|2021-08-17 22:08:10|||||||||4
1629238100000|2021-08-17 22:08:20|||||||||23
1629238110000|2021-08-17 22:08:30|||||||||10
1629238160000|2021-08-17 22:09:20|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|103
1629238170000|2021-08-17 22:09:30|4443.39|4442.79|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|37
1629238180000|2021-08-17 22:09:40|||||||||13
1629238190000|2021-08-17 22:09:50|4443.76|4443.16|4443.64|4443.04|4443.76|4443.16|4443.64|4443.04|3
1629238200000|2021-08-17 22:10:00|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|138
1629238230000|2021-08-17 22:10:30|||||||||4
1629238250000|2021-08-17 22:10:50|||||||||70
1629238290000|2021-08-17 22:11:30|||||||||18
1629238300000|2021-08-17 22:11:40|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|23
1629238330000|2021-08-17 22:12:10|||||||||6
1629238340000|2021-08-17 22:12:20|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|19
1629238350000|2021-08-17 22:12:30|||||||||8
1629238370000|2021-08-17 22:12:50|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|16
1629238380000|2021-08-17 22:13:00|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|18
1629238400000|2021-08-17 22:13:20|||||||||2
1629238410000|2021-08-17 22:13:30|||||||||3
1629238440000|2021-08-17 22:14:00|||||||||14
1629238450000|2021-08-17 22:14:10|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|12
1629238460000|2021-08-17 22:14:20|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.51|4442.91|4
1629238490000|2021-08-17 22:14:50|||||||||2
1629238500000|2021-08-17 22:15:00|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|25
1629238540000|2021-08-17 22:15:40|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|29
1629238550000|2021-08-17 22:15:50|||||||||26
1629238560000|2021-08-17 22:16:00|||||||||4
1629238570000|2021-08-17 22:16:10|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|9
1629238600000|2021-08-17 22:16:40|||||||||11
1629238640000|2021-08-17 22:17:20|||||||||8
1629238650000|2021-08-17 22:17:30|||||||||1
1629238670000|2021-08-17 22:17:50|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|14
1629238680000|2021-08-17 22:18:00|||||||||2
1629238690000|2021-08-17 22:18:10|||||||||3
1629238700000|2021-08-17 22:18:20|4443.01|4442.41|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|27
1629238710000|2021-08-17 22:18:30|||||||||1
1629238730000|2021-08-17 22:18:50|||||||||5
1629238750000|2021-08-17 22:19:10|||||||||2
1629238780000|2021-08-17 22:19:40|4442.76|4442.16|4442.64|4442.04|4442.76|4442.16|4442.64|4442.04|33
1629238790000|2021-08-17 22:19:50|||||||||40
1629238800000|2021-08-17 22:20:00|4442.76|4442.16|4442.89|4442.29|4443.01|4442.41|4442.76|4442.16|41
1629238810000|2021-08-17 22:20:10|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|3
1629238830000|2021-08-17 22:20:30|||||||||3
1629238850000|2021-08-17 22:20:50|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|14
1629238860000|2021-08-17 22:21:00|||||||||9
1629238870000|2021-08-17 22:21:10|||||||||3
1629238880000|2021-08-17 22:21:20|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|3
1629238890000|2021-08-17 22:21:30|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|7
1629238900000|2021-08-17 22:21:40|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|1
1629238920000|2021-08-17 22:22:00|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|14
1629238940000|2021-08-17 22:22:20|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|15
1629238950000|2021-08-17 22:22:30|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|1
1629238960000|2021-08-17 22:22:40|||||||||2
1629238970000|2021-08-17 22:22:50|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|24
1629239000000|2021-08-17 22:23:20|||||||||12
1629239020000|2021-08-17 22:23:40|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|47
1629239030000|2021-08-17 22:23:50|||||||||1
1629239040000|2021-08-17 22:24:00|||||||||9
1629239050000|2021-08-17 22:24:10|4442.76|4442.16|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|19
1629239060000|2021-08-17 22:24:20|||||||||10
1629239080000|2021-08-17 22:24:40|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.39|4441.79|9
1629239100000|2021-08-17 22:25:00|||||||||6
1629239130000|2021-08-17 22:25:30|||||||||19
1629239140000|2021-08-17 22:25:40|||||||||13
1629239160000|2021-08-17 22:26:00|||||||||3
1629239170000|2021-08-17 22:26:10|4442.51|4441.91|4442.51|4441.91|4442.64|4442.04|4442.51|4441.91|24
1629239190000|2021-08-17 22:26:30|4442.39|4441.79|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|7
1629239200000|2021-08-17 22:26:40|||||||||1
1629239230000|2021-08-17 22:27:10|4442.76|4442.16|4442.64|4442.04|4442.76|4442.16|4442.64|4442.04|28
1629239240000|2021-08-17 22:27:20|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|17
1629239250000|2021-08-17 22:27:30|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|26
1629239260000|2021-08-17 22:27:40|||||||||2
1629239280000|2021-08-17 22:28:00|||||||||2
1629239320000|2021-08-17 22:28:40|4442.39|4441.79|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|27
1629239350000|2021-08-17 22:29:10|||||||||13
1629239380000|2021-08-17 22:29:40|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.39|4441.79|11
1629239400000|2021-08-17 22:30:00|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|35
1629239410000|2021-08-17 22:30:10|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|11
1629239420000|2021-08-17 22:30:20|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|8
1629239460000|2021-08-17 22:31:00|||||||||9
1629239490000|2021-08-17 22:31:30|||||||||10
1629239520000|2021-08-17 22:32:00|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.39|4441.79|12
1629239540000|2021-08-17 22:32:20|||||||||16
1629239570000|2021-08-17 22:32:50|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|16
1629239580000|2021-08-17 22:33:00|||||||||7
1629239590000|2021-08-17 22:33:10|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|19
1629239600000|2021-08-17 22:33:20|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|5
1629239610000|2021-08-17 22:33:30|||||||||1
1629239620000|2021-08-17 22:33:40|||||||||10
1629239640000|2021-08-17 22:34:00|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|9
1629239660000|2021-08-17 22:34:20|4442.76|4442.16|4442.64|4442.04|4442.76|4442.16|4442.64|4442.04|17
1629239700000|2021-08-17 22:35:00|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|19
1629239720000|2021-08-17 22:35:20|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|29
1629239730000|2021-08-17 22:35:30|||||||||3
1629239740000|2021-08-17 22:35:40|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|11
1629239750000|2021-08-17 22:35:50|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|8
1629239760000|2021-08-17 22:36:00|||||||||2
1629239780000|2021-08-17 22:36:20|4442.14|4441.54|4442.39|4441.79|4442.39|4441.79|4442.14|4441.54|40
1629239790000|2021-08-17 22:36:30|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|1
1629239800000|2021-08-17 22:36:40|||||||||1
1629239810000|2021-08-17 22:36:50|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.39|4441.79|7
1629239820000|2021-08-17 22:37:00|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|3
1629239850000|2021-08-17 22:37:30|||||||||7
1629239880000|2021-08-17 22:38:00|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|25
1629239890000|2021-08-17 22:38:10|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|24
1629239900000|2021-08-17 22:38:20|4441.89|4441.29|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|8
1629239910000|2021-08-17 22:38:30|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|32
1629239920000|2021-08-17 22:38:40|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|18
1629239930000|2021-08-17 22:38:50|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|11
1629239940000|2021-08-17 22:39:00|4442.39|4441.79|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|16
1629239960000|2021-08-17 22:39:20|||||||||8
1629239970000|2021-08-17 22:39:30|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|27
1629239980000|2021-08-17 22:39:40|||||||||3
1629239990000|2021-08-17 22:39:50|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|19
1629240000000|2021-08-17 22:40:00|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|72
1629240020000|2021-08-17 22:40:20|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|15
1629240050000|2021-08-17 22:40:50|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|14
1629240060000|2021-08-17 22:41:00|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|18
1629240100000|2021-08-17 22:41:40|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|12
1629240120000|2021-08-17 22:42:00|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|19
1629240130000|2021-08-17 22:42:10|||||||||16
1629240140000|2021-08-17 22:42:20|4442.26|4441.66|4442.39|4441.79|4442.39|4441.79|4442.26|4441.66|10
1629240150000|2021-08-17 22:42:30|4442.26|4441.66|4442.14|4441.54|4442.26|4441.66|4442.14|4441.54|9
1629240160000|2021-08-17 22:42:40|||||||||2
1629240170000|2021-08-17 22:42:50|4441.64|4441.04|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|209
1629240180000|2021-08-17 22:43:00|||||||||7
1629240190000|2021-08-17 22:43:10|||||||||8
1629240200000|2021-08-17 22:43:20|4441.64|4441.04|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|24
1629240210000|2021-08-17 22:43:30|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.51|4440.91|13
1629240220000|2021-08-17 22:43:40|4441.76|4441.16|4441.89|4441.29|4441.89|4441.29|4441.76|4441.16|18
1629240230000|2021-08-17 22:43:50|4441.76|4441.16|4441.39|4440.79|4441.76|4441.16|4441.39|4440.79|20
1629240240000|2021-08-17 22:44:00|||||||||12
1629240250000|2021-08-17 22:44:10|||||||||14
1629240260000|2021-08-17 22:44:20|4441.64|4441.04|4441.14|4440.54|4441.64|4441.04|4440.89|4440.29|139
1629240270000|2021-08-17 22:44:30|||||||||3
1629240280000|2021-08-17 22:44:40|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|10
1629240290000|2021-08-17 22:44:50|||||||||4
1629240300000|2021-08-17 22:45:00|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|17
1629240310000|2021-08-17 22:45:10|4441.14|4440.54|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|17
1629240320000|2021-08-17 22:45:20|||||||||4
1629240330000|2021-08-17 22:45:30|||||||||33
1629240340000|2021-08-17 22:45:40|||||||||2
1629240350000|2021-08-17 22:45:50|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|15
1629240360000|2021-08-17 22:46:00|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|40
1629240370000|2021-08-17 22:46:10|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4441.01|4440.41|4
1629240380000|2021-08-17 22:46:20|4440.89|4440.29|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|44
1629240390000|2021-08-17 22:46:30|||||||||19
1629240400000|2021-08-17 22:46:40|4439.89|4439.29|4439.89|4439.29|4439.89|4439.29|4439.89|4439.29|233
1629240410000|2021-08-17 22:46:50|4440.14|4439.54|4439.64|4439.04|4440.14|4439.54|4439.64|4439.04|36
1629240420000|2021-08-17 22:47:00|4439.89|4439.29|4439.89|4439.29|4439.89|4439.29|4439.89|4439.29|59
1629240430000|2021-08-17 22:47:10|4439.76|4439.16|4439.89|4439.29|4439.89|4439.29|4439.64|4439.04|41
1629240440000|2021-08-17 22:47:20|4439.76|4439.16|4439.64|4439.04|4439.89|4439.29|4439.39|4438.79|117
1629240450000|2021-08-17 22:47:30|||||||||27
1629240460000|2021-08-17 22:47:40|4439.76|4439.16|4439.64|4439.04|4439.76|4439.16|4439.64|4439.04|43
1629240470000|2021-08-17 22:47:50|4439.89|4439.29|4439.89|4439.29|4439.89|4439.29|4439.89|4439.29|13
1629240480000|2021-08-17 22:48:00|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|17
1629240490000|2021-08-17 22:48:10|||||||||2
1629240510000|2021-08-17 22:48:30|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|41
1629240520000|2021-08-17 22:48:40|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|14
1629240530000|2021-08-17 22:48:50|||||||||2
1629240540000|2021-08-17 22:49:00|||||||||5
1629240550000|2021-08-17 22:49:10|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|12
1629240560000|2021-08-17 22:49:20|4440.26|4439.66|4440.14|4439.54|4440.26|4439.66|4440.14|4439.54|8
1629240570000|2021-08-17 22:49:30|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|9
1629240600000|2021-08-17 22:50:00|4440.64|4440.04|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|37
1629240610000|2021-08-17 22:50:10|4440.64|4440.04|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|10
1629240620000|2021-08-17 22:50:20|||||||||4
1629240640000|2021-08-17 22:50:40|||||||||7
1629240650000|2021-08-17 22:50:50|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.76|4440.16|16
1629240660000|2021-08-17 22:51:00|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|16
1629240670000|2021-08-17 22:51:10|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|20
1629240680000|2021-08-17 22:51:20|||||||||1
1629240690000|2021-08-17 22:51:30|||||||||1
1629240700000|2021-08-17 22:51:40|4441.01|4440.41|4441.01|4440.41|4441.01|4440.41|4441.01|4440.41|10
1629240710000|2021-08-17 22:51:50|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|2
1629240720000|2021-08-17 22:52:00|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4441.01|4440.41|5
1629240730000|2021-08-17 22:52:10|||||||||8
1629240750000|2021-08-17 22:52:30|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|15
1629240760000|2021-08-17 22:52:40|4441.64|4441.04|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|30
1629240770000|2021-08-17 22:52:50|||||||||2
1629240780000|2021-08-17 22:53:00|4441.26|4440.66|4441.39|4440.79|4441.39|4440.79|4441.26|4440.66|25
1629240790000|2021-08-17 22:53:10|4441.26|4440.66|4441.14|4440.54|4441.26|4440.66|4441.14|4440.54|15
1629240800000|2021-08-17 22:53:20|4441.26|4440.66|4441.26|4440.66|4441.39|4440.79|4441.26|4440.66|5
1629240810000|2021-08-17 22:53:30|4441.39|4440.79|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|2
1629240820000|2021-08-17 22:53:40|4441.26|4440.66|4441.39|4440.79|4441.39|4440.79|4441.26|4440.66|7
1629240840000|2021-08-17 22:54:00|||||||||2
1629240850000|2021-08-17 22:54:10|||||||||5
1629240860000|2021-08-17 22:54:20|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|21
1629240870000|2021-08-17 22:54:30|||||||||9
1629240880000|2021-08-17 22:54:40|4441.76|4441.16|4441.76|4441.16|4441.89|4441.29|4441.76|4441.16|39
1629240890000|2021-08-17 22:54:50|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.76|4441.16|14
1629240900000|2021-08-17 22:55:00|||||||||6
1629240910000|2021-08-17 22:55:10|4441.76|4441.16|4441.64|4441.04|4441.76|4441.16|4441.64|4441.04|7
1629240920000|2021-08-17 22:55:20|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|15
1629240930000|2021-08-17 22:55:30|||||||||2
1629240960000|2021-08-17 22:56:00|4441.76|4441.16|4441.64|4441.04|4441.76|4441.16|4441.64|4441.04|21
1629240970000|2021-08-17 22:56:10|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|13
1629241020000|2021-08-17 22:57:00|||||||||6
1629241030000|2021-08-17 22:57:10|||||||||2
1629241050000|2021-08-17 22:57:30|4442.14|4441.54|4442.39|4441.79|4442.39|4441.79|4442.14|4441.54|29
1629241060000|2021-08-17 22:57:40|4442.26|4441.66|4442.14|4441.54|4442.26|4441.66|4442.14|4441.54|4
1629241070000|2021-08-17 22:57:50|||||||||13
1629241080000|2021-08-17 22:58:00|4442.26|4441.66|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|31
1629241090000|2021-08-17 22:58:10|4442.01|4441.41|4441.89|4441.29|4442.01|4441.41|4441.89|4441.29|26
1629241100000|2021-08-17 22:58:20|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|6
1629241120000|2021-08-17 22:58:40|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|1
1629241140000|2021-08-17 22:59:00|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|6
1629241150000|2021-08-17 22:59:10|||||||||2
1629241170000|2021-08-17 22:59:30|||||||||1
1629241180000|2021-08-17 22:59:40|4442.26|4441.66|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|33
1629241190000|2021-08-17 22:59:50|||||||||4
1629241200000|2021-08-17 23:00:00|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|28
1629241210000|2021-08-17 23:00:10|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|6
1629241220000|2021-08-17 23:00:20|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|63
1629241230000|2021-08-17 23:00:30|||||||||1
1629241240000|2021-08-17 23:00:40|4442.64|4442.04|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|53
1629241270000|2021-08-17 23:01:10|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|29
1629241280000|2021-08-17 23:01:20|||||||||1
1629241290000|2021-08-17 23:01:30|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|23
1629241300000|2021-08-17 23:01:40|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|16
1629241310000|2021-08-17 23:01:50|||||||||6
1629241320000|2021-08-17 23:02:00|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|39
1629241330000|2021-08-17 23:02:10|4443.01|4442.41|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|10
1629241370000|2021-08-17 23:02:50|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|20
1629241380000|2021-08-17 23:03:00|||||||||14
1629241410000|2021-08-17 23:03:30|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|15
1629241440000|2021-08-17 23:04:00|4442.76|4442.16|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|24
1629241450000|2021-08-17 23:04:10|||||||||3
1629241470000|2021-08-17 23:04:30|4442.51|4441.91|4442.51|4441.91|4442.64|4442.04|4442.39|4441.79|39
1629241480000|2021-08-17 23:04:40|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|3
1629241510000|2021-08-17 23:05:10|||||||||6
1629241530000|2021-08-17 23:05:30|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.39|4441.79|18
1629241560000|2021-08-17 23:06:00|4442.26|4441.66|4442.39|4441.79|4442.39|4441.79|4442.26|4441.66|31
1629241580000|2021-08-17 23:06:20|4442.26|4441.66|4442.14|4441.54|4442.26|4441.66|4442.14|4441.54|7
1629241600000|2021-08-17 23:06:40|4441.89|4441.29|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|52
1629241610000|2021-08-17 23:06:50|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|14
1629241620000|2021-08-17 23:07:00|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|31
1629241630000|2021-08-17 23:07:10|4442.01|4441.41|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|59
1629241640000|2021-08-17 23:07:20|||||||||5
1629241650000|2021-08-17 23:07:30|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|19
1629241680000|2021-08-17 23:08:00|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|5
1629241700000|2021-08-17 23:08:20|4441.89|4441.29|4442.01|4441.41|4442.14|4441.54|4441.89|4441.29|4
1629241710000|2021-08-17 23:08:30|4442.14|4441.54|4442.01|4441.41|4442.14|4441.54|4442.01|4441.41|1
1629241720000|2021-08-17 23:08:40|4442.14|4441.54|4442.39|4441.79|4442.39|4441.79|4442.14|4441.54|16
1629241730000|2021-08-17 23:08:50|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|28
1629241750000|2021-08-17 23:09:10|||||||||10
1629241760000|2021-08-17 23:09:20|4442.76|4442.16|4442.64|4442.04|4442.76|4442.16|4442.64|4442.04|8
1629241800000|2021-08-17 23:10:00|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|16
1629241810000|2021-08-17 23:10:10|||||||||1
1629241820000|2021-08-17 23:10:20|||||||||3
1629241830000|2021-08-17 23:10:30|||||||||1
1629241860000|2021-08-17 23:11:00|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|37
1629241870000|2021-08-17 23:11:10|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|36
1629241890000|2021-08-17 23:11:30|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|38
1629241910000|2021-08-17 23:11:50|4443.01|4442.41|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|44
1629241920000|2021-08-17 23:12:00|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|15
1629241930000|2021-08-17 23:12:10|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|19
1629241940000|2021-08-17 23:12:20|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|13
1629241950000|2021-08-17 23:12:30|||||||||2
1629241960000|2021-08-17 23:12:40|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|25
1629241970000|2021-08-17 23:12:50|||||||||2
1629241980000|2021-08-17 23:13:00|||||||||34
1629242010000|2021-08-17 23:13:30|||||||||8
1629242020000|2021-08-17 23:13:40|||||||||3
1629242030000|2021-08-17 23:13:50|||||||||1
1629242040000|2021-08-17 23:14:00|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|29
1629242050000|2021-08-17 23:14:10|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|21
1629242060000|2021-08-17 23:14:20|||||||||1
1629242070000|2021-08-17 23:14:30|||||||||2
1629242100000|2021-08-17 23:15:00|||||||||21
1629242150000|2021-08-17 23:15:50|||||||||7
1629242160000|2021-08-17 23:16:00|4442.76|4442.16|4442.64|4442.04|4442.76|4442.16|4442.64|4442.04|32
1629242170000|2021-08-17 23:16:10|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|4442.39|4441.79|24
1629242180000|2021-08-17 23:16:20|4442.39|4441.79|4442.14|4441.54|4442.51|4441.91|4442.14|4441.54|80
1629242190000|2021-08-17 23:16:30|||||||||2
1629242200000|2021-08-17 23:16:40|4442.01|4441.41|4441.89|4441.29|4442.01|4441.41|4441.89|4441.29|17
1629242210000|2021-08-17 23:16:50|4441.76|4441.16|4441.64|4441.04|4441.76|4441.16|4441.64|4441.04|26
1629242230000|2021-08-17 23:17:10|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.51|4440.91|39
1629242240000|2021-08-17 23:17:20|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.51|4440.91|10
1629242260000|2021-08-17 23:17:40|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.51|4440.91|19
1629242270000|2021-08-17 23:17:50|||||||||2
1629242280000|2021-08-17 23:18:00|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.51|4440.91|6
1629242300000|2021-08-17 23:18:20|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|21
1629242310000|2021-08-17 23:18:30|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|29
1629242320000|2021-08-17 23:18:40|||||||||5
1629242330000|2021-08-17 23:18:50|||||||||16
1629242340000|2021-08-17 23:19:00|||||||||2
1629242350000|2021-08-17 23:19:10|4441.26|4440.66|4441.39|4440.79|4441.39|4440.79|4441.26|4440.66|12
1629242370000|2021-08-17 23:19:30|||||||||9
1629242390000|2021-08-17 23:19:50|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|32
1629242400000|2021-08-17 23:20:00|||||||||2
1629242430000|2021-08-17 23:20:30|||||||||11
1629242450000|2021-08-17 23:20:50|4441.76|4441.16|4441.89|4441.29|4441.89|4441.29|4441.76|4441.16|39
1629242470000|2021-08-17 23:21:10|4442.01|4441.41|4441.89|4441.29|4442.01|4441.41|4441.89|4441.29|18
1629242510000|2021-08-17 23:21:50|4442.01|4441.41|4442.01|4441.41|4442.14|4441.54|4441.89|4441.29|12
1629242520000|2021-08-17 23:22:00|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|19
1629242530000|2021-08-17 23:22:10|||||||||2
1629242570000|2021-08-17 23:22:50|4442.01|4441.41|4441.89|4441.29|4442.01|4441.41|4441.89|4441.29|7
1629242580000|2021-08-17 23:23:00|||||||||2
1629242620000|2021-08-17 23:23:40|||||||||14
1629242630000|2021-08-17 23:23:50|4442.01|4441.41|4441.89|4441.29|4442.01|4441.41|4441.89|4441.29|8
1629242640000|2021-08-17 23:24:00|4442.01|4441.41|4441.89|4441.29|4442.01|4441.41|4441.89|4441.29|7
1629242650000|2021-08-17 23:24:10|||||||||2
1629242660000|2021-08-17 23:24:20|||||||||1
1629242690000|2021-08-17 23:24:50|||||||||3
1629242700000|2021-08-17 23:25:00|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|174
1629242710000|2021-08-17 23:25:10|4441.51|4440.91|4441.89|4441.29|4441.89|4441.29|4441.51|4440.91|27
1629242720000|2021-08-17 23:25:20|||||||||1
1629242730000|2021-08-17 23:25:30|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|17
1629242740000|2021-08-17 23:25:40|||||||||1
1629242760000|2021-08-17 23:26:00|4442.26|4441.66|4442.64|4442.04|4442.64|4442.04|4442.26|4441.66|104
1629242800000|2021-08-17 23:26:40|||||||||6
1629242810000|2021-08-17 23:26:50|||||||||25
1629242820000|2021-08-17 23:27:00|||||||||3
1629242830000|2021-08-17 23:27:10|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|17
1629242840000|2021-08-17 23:27:20|||||||||3
1629242850000|2021-08-17 23:27:30|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|17
1629242870000|2021-08-17 23:27:50|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|23
1629242880000|2021-08-17 23:28:00|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|30
1629242890000|2021-08-17 23:28:10|||||||||5
1629242910000|2021-08-17 23:28:30|||||||||1
1629242940000|2021-08-17 23:29:00|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|35
1629242950000|2021-08-17 23:29:10|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|17
1629242960000|2021-08-17 23:29:20|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|18
1629242970000|2021-08-17 23:29:30|||||||||2
1629242980000|2021-08-17 23:29:40|||||||||5
1629242990000|2021-08-17 23:29:50|4442.76|4442.16|4442.64|4442.04|4442.76|4442.16|4442.64|4442.04|6
1629243000000|2021-08-17 23:30:00|4442.14|4441.54|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|33
1629243010000|2021-08-17 23:30:10|||||||||4
1629243050000|2021-08-17 23:30:50|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|9
1629243060000|2021-08-17 23:31:00|4442.14|4441.54|4442.14|4441.54|4442.26|4441.66|4442.14|4441.54|11
1629243070000|2021-08-17 23:31:10|4442.01|4441.41|4441.89|4441.29|4442.01|4441.41|4441.89|4441.29|8
1629243080000|2021-08-17 23:31:20|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|14
1629243100000|2021-08-17 23:31:40|4442.01|4441.41|4441.89|4441.29|4442.01|4441.41|4441.89|4441.29|10
1629243110000|2021-08-17 23:31:50|||||||||2
1629243120000|2021-08-17 23:32:00|4441.76|4441.16|4441.64|4441.04|4441.76|4441.16|4441.64|4441.04|9
1629243130000|2021-08-17 23:32:10|||||||||1
1629243140000|2021-08-17 23:32:20|4441.51|4440.91|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|19
1629243150000|2021-08-17 23:32:30|4441.51|4440.91|4441.39|4440.79|4441.51|4440.91|4441.39|4440.79|19
1629243160000|2021-08-17 23:32:40|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|20
1629243170000|2021-08-17 23:32:50|4441.01|4440.41|4441.01|4440.41|4441.01|4440.41|4440.89|4440.29|42
1629243180000|2021-08-17 23:33:00|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.01|4440.41|11
1629243190000|2021-08-17 23:33:10|4441.26|4440.66|4441.14|4440.54|4441.26|4440.66|4441.14|4440.54|2
1629243200000|2021-08-17 23:33:20|||||||||2
1629243210000|2021-08-17 23:33:30|||||||||1
1629243220000|2021-08-17 23:33:40|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|6
1629243230000|2021-08-17 23:33:50|4441.01|4440.41|4441.01|4440.41|4441.14|4440.54|4440.89|4440.29|16
1629243240000|2021-08-17 23:34:00|4440.89|4440.29|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|12
1629243270000|2021-08-17 23:34:30|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|6
1629243330000|2021-08-17 23:35:30|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|20
1629243340000|2021-08-17 23:35:40|4441.26|4440.66|4441.39|4440.79|4441.39|4440.79|4441.26|4440.66|20
1629243360000|2021-08-17 23:36:00|4441.51|4440.91|4441.39|4440.79|4441.51|4440.91|4441.39|4440.79|10
1629243370000|2021-08-17 23:36:10|4441.51|4440.91|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|8
1629243380000|2021-08-17 23:36:20|||||||||3
1629243390000|2021-08-17 23:36:30|4441.26|4440.66|4441.14|4440.54|4441.26|4440.66|4441.14|4440.54|17
1629243400000|2021-08-17 23:36:40|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|26
1629243410000|2021-08-17 23:36:50|4441.01|4440.41|4440.89|4440.29|4441.01|4440.41|4440.89|4440.29|7
1629243420000|2021-08-17 23:37:00|||||||||5
1629243430000|2021-08-17 23:37:10|||||||||3
1629243440000|2021-08-17 23:37:20|||||||||3
1629243480000|2021-08-17 23:38:00|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.76|4440.16|39
1629243490000|2021-08-17 23:38:10|4440.76|4440.16|4440.64|4440.04|4440.76|4440.16|4440.64|4440.04|12
1629243500000|2021-08-17 23:38:20|4440.51|4439.91|4440.39|4439.79|4440.51|4439.91|4440.39|4439.79|33
1629243510000|2021-08-17 23:38:30|4440.51|4439.91|4440.39|4439.79|4440.51|4439.91|4440.39|4439.79|23
1629243520000|2021-08-17 23:38:40|||||||||4
1629243530000|2021-08-17 23:38:50|||||||||1
1629243540000|2021-08-17 23:39:00|||||||||2
1629243550000|2021-08-17 23:39:10|||||||||3
1629243570000|2021-08-17 23:39:30|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|23
1629243580000|2021-08-17 23:39:40|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.76|4440.16|15
1629243590000|2021-08-17 23:39:50|4440.76|4440.16|4440.64|4440.04|4440.76|4440.16|4440.64|4440.04|7
1629243600000|2021-08-17 23:40:00|||||||||1
1629243640000|2021-08-17 23:40:40|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|9
1629243650000|2021-08-17 23:40:50|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|38
1629243670000|2021-08-17 23:41:10|4440.76|4440.16|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|10
1629243680000|2021-08-17 23:41:20|||||||||6
1629243690000|2021-08-17 23:41:30|||||||||1
1629243700000|2021-08-17 23:41:40|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|8
1629243710000|2021-08-17 23:41:50|4441.01|4440.41|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|24
1629243720000|2021-08-17 23:42:00|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|9
1629243730000|2021-08-17 23:42:10|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|15
1629243740000|2021-08-17 23:42:20|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4441.01|4440.41|2
1629243760000|2021-08-17 23:42:40|||||||||5
1629243770000|2021-08-17 23:42:50|4441.01|4440.41|4440.89|4440.29|4441.01|4440.41|4440.89|4440.29|2
1629243780000|2021-08-17 23:43:00|||||||||3
1629243790000|2021-08-17 23:43:10|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4441.01|4440.41|7
1629243800000|2021-08-17 23:43:20|4441.01|4440.41|4440.89|4440.29|4441.01|4440.41|4440.89|4440.29|9
1629243820000|2021-08-17 23:43:40|||||||||7
1629243830000|2021-08-17 23:43:50|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|13
1629243840000|2021-08-17 23:44:00|4441.26|4440.66|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|24
1629243850000|2021-08-17 23:44:10|4441.26|4440.66|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|15
1629243860000|2021-08-17 23:44:20|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|17
1629243880000|2021-08-17 23:44:40|4441.01|4440.41|4440.89|4440.29|4441.01|4440.41|4440.89|4440.29|13
1629243890000|2021-08-17 23:44:50|||||||||1
1629243900000|2021-08-17 23:45:00|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|33
1629243910000|2021-08-17 23:45:10|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.76|4440.16|10
1629243920000|2021-08-17 23:45:20|||||||||2
1629243930000|2021-08-17 23:45:30|||||||||1
1629243940000|2021-08-17 23:45:40|4441.01|4440.41|4441.01|4440.41|4441.14|4440.54|4441.01|4440.41|10
1629243950000|2021-08-17 23:45:50|4441.14|4440.54|4441.26|4440.66|4441.39|4440.79|4441.14|4440.54|33
1629243960000|2021-08-17 23:46:00|4441.14|4440.54|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|8
1629243980000|2021-08-17 23:46:20|||||||||9
1629243990000|2021-08-17 23:46:30|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|1
1629244000000|2021-08-17 23:46:40|||||||||3
1629244010000|2021-08-17 23:46:50|4441.14|4440.54|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|26
1629244020000|2021-08-17 23:47:00|||||||||3
1629244030000|2021-08-17 23:47:10|||||||||4
1629244040000|2021-08-17 23:47:20|4441.01|4440.41|4441.01|4440.41|4441.01|4440.41|4441.01|4440.41|4
1629244050000|2021-08-17 23:47:30|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|3
1629244060000|2021-08-17 23:47:40|||||||||6
1629244070000|2021-08-17 23:47:50|||||||||5
1629244080000|2021-08-17 23:48:00|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4441.01|4440.41|25
1629244090000|2021-08-17 23:48:10|4441.26|4440.66|4441.26|4440.66|4441.26|4440.66|4441.14|4440.54|15
1629244100000|2021-08-17 23:48:20|4441.14|4440.54|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|10
1629244110000|2021-08-17 23:48:30|4441.26|4440.66|4441.14|4440.54|4441.26|4440.66|4441.14|4440.54|0
1629244130000|2021-08-17 23:48:50|4441.01|4440.41|4440.89|4440.29|4441.01|4440.41|4440.89|4440.29|19
1629244140000|2021-08-17 23:49:00|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|16
1629244150000|2021-08-17 23:49:10|4440.51|4439.91|4440.39|4439.79|4440.51|4439.91|4440.39|4439.79|18
1629244160000|2021-08-17 23:49:20|||||||||52
1629244170000|2021-08-17 23:49:30|4440.26|4439.66|4440.14|4439.54|4440.26|4439.66|4440.14|4439.54|34
1629244180000|2021-08-17 23:49:40|4440.01|4439.41|4439.89|4439.29|4440.01|4439.41|4439.89|4439.29|36
1629244190000|2021-08-17 23:49:50|4439.76|4439.16|4439.39|4438.79|4439.89|4439.29|4439.39|4438.79|56
1629244200000|2021-08-17 23:50:00|4439.64|4439.04|4439.39|4438.79|4439.64|4439.04|4439.39|4438.79|67
1629244210000|2021-08-17 23:50:10|||||||||5
1629244220000|2021-08-17 23:50:20|4439.14|4438.54|4439.14|4438.54|4439.14|4438.54|4438.76|4438.16|152
1629244230000|2021-08-17 23:50:30|||||||||10
1629244240000|2021-08-17 23:50:40|4439.01|4438.41|4439.14|4438.54|4439.14|4438.54|4438.89|4438.29|38
1629244250000|2021-08-17 23:50:50|4438.89|4438.29|4438.89|4438.29|4438.89|4438.29|4438.89|4438.29|25
1629244260000|2021-08-17 23:51:00|4439.14|4438.54|4439.14|4438.54|4439.14|4438.54|4438.89|4438.29|26
1629244270000|2021-08-17 23:51:10|4439.26|4438.66|4439.14|4438.54|4439.39|4438.79|4439.14|4438.54|36
1629244280000|2021-08-17 23:51:20|||||||||6
1629244300000|2021-08-17 23:51:40|||||||||14
1629244310000|2021-08-17 23:51:50|4439.26|4438.66|4439.14|4438.54|4439.39|4438.79|4439.14|4438.54|27
1629244320000|2021-08-17 23:52:00|||||||||6
1629244330000|2021-08-17 23:52:10|||||||||1
1629244340000|2021-08-17 23:52:20|||||||||2
1629244350000|2021-08-17 23:52:30|4439.39|4438.79|4439.39|4438.79|4439.39|4438.79|4439.39|4438.79|8
1629244360000|2021-08-17 23:52:40|4439.51|4438.91|4439.39|4438.79|4439.51|4438.91|4439.39|4438.79|21
1629244370000|2021-08-17 23:52:50|4439.51|4438.91|4439.39|4438.79|4439.64|4439.04|4439.39|4438.79|23
1629244390000|2021-08-17 23:53:10|||||||||5
1629244400000|2021-08-17 23:53:20|||||||||11
1629244410000|2021-08-17 23:53:30|4439.64|4439.04|4439.39|4438.79|4439.64|4439.04|4439.39|4438.79|26
1629244420000|2021-08-17 23:53:40|4439.51|4438.91|4439.64|4439.04|4439.64|4439.04|4439.51|4438.91|7
1629244430000|2021-08-17 23:53:50|||||||||4
1629244440000|2021-08-17 23:54:00|4439.89|4439.29|4440.14|4439.54|4440.14|4439.54|4439.76|4439.16|37
1629244450000|2021-08-17 23:54:10|4440.01|4439.41|4440.14|4439.54|4440.14|4439.54|4439.89|4439.29|9
1629244460000|2021-08-17 23:54:20|||||||||3
1629244470000|2021-08-17 23:54:30|4439.89|4439.29|4439.89|4439.29|4439.89|4439.29|4439.89|4439.29|58
1629244480000|2021-08-17 23:54:40|4439.64|4439.04|4439.64|4439.04|4439.64|4439.04|4439.64|4439.04|15
1629244490000|2021-08-17 23:54:50|4439.39|4438.79|4439.64|4439.04|4439.64|4439.04|4439.39|4438.79|29
1629244500000|2021-08-17 23:55:00|4439.51|4438.91|4439.64|4439.04|4439.64|4439.04|4439.39|4438.79|27
1629244510000|2021-08-17 23:55:10|4439.51|4438.91|4439.39|4438.79|4439.51|4438.91|4439.39|4438.79|5
1629244540000|2021-08-17 23:55:40|4439.26|4438.66|4439.14|4438.54|4439.26|4438.66|4439.14|4438.54|29
1629244560000|2021-08-17 23:56:00|4438.89|4438.29|4438.89|4438.29|4438.89|4438.29|4438.89|4438.29|17
1629244570000|2021-08-17 23:56:10|||||||||17
1629244580000|2021-08-17 23:56:20|||||||||1
1629244590000|2021-08-17 23:56:30|4438.76|4438.16|4438.64|4438.04|4438.76|4438.16|4438.64|4438.04|25
1629244600000|2021-08-17 23:56:40|4438.39|4437.79|4438.64|4438.04|4438.64|4438.04|4438.39|4437.79|71
1629244610000|2021-08-17 23:56:50|4438.89|4438.29|4438.89|4438.29|4438.89|4438.29|4438.89|4438.29|57
1629244620000|2021-08-17 23:57:00|4439.14|4438.54|4439.14|4438.54|4439.14|4438.54|4439.14|4438.54|14
1629244630000|2021-08-17 23:57:10|||||||||6
1629244640000|2021-08-17 23:57:20|4438.89|4438.29|4438.89|4438.29|4438.89|4438.29|4438.89|4438.29|23
1629244650000|2021-08-17 23:57:30|4439.01|4438.41|4439.14|4438.54|4439.14|4438.54|4439.01|4438.41|24
1629244660000|2021-08-17 23:57:40|4439.01|4438.41|4439.01|4438.41|4439.01|4438.41|4439.01|4438.41|4
1629244670000|2021-08-17 23:57:50|4438.89|4438.29|4438.89|4438.29|4439.01|4438.41|4438.89|4438.29|0
1629244680000|2021-08-17 23:58:00|||||||||4
1629244690000|2021-08-17 23:58:10|4438.64|4438.04|4438.64|4438.04|4438.64|4438.04|4438.64|4438.04|13
1629244700000|2021-08-17 23:58:20|4438.39|4437.79|4438.39|4437.79|4438.39|4437.79|4438.39|4437.79|114
1629244710000|2021-08-17 23:58:30|||||||||10
1629244720000|2021-08-17 23:58:40|||||||||11
1629244730000|2021-08-17 23:58:50|||||||||36
1629244740000|2021-08-17 23:59:00|||||||||28
1629244750000|2021-08-17 23:59:10|4438.64|4438.04|4438.39|4437.79|4438.64|4438.04|4438.39|4437.79|103
1629244760000|2021-08-17 23:59:20|4438.64|4438.04|4438.39|4437.79|4438.64|4438.04|4438.39|4437.79|9
1629244770000|2021-08-17 23:59:30|||||||||30
1629244780000|2021-08-17 23:59:40|||||||||17
1629244790000|2021-08-17 23:59:50|||||||||5
1629244800000|2021-08-18 00:00:00|4438.64|4438.04|4438.89|4438.29|4438.89|4438.29|4438.64|4438.04|97
1629244810000|2021-08-18 00:00:10|4438.64|4438.04|4438.39|4437.79|4438.64|4438.04|4438.39|4437.79|40
1629244820000|2021-08-18 00:00:20|4438.14|4437.54|4437.64|4437.04|4438.14|4437.54|4437.64|4437.04|222
1629244830000|2021-08-18 00:00:30|4437.39|4436.79|4437.89|4437.29|4437.89|4437.29|4437.39|4436.79|168
1629244840000|2021-08-18 00:00:40|4437.64|4437.04|4437.64|4437.04|4437.64|4437.04|4437.39|4436.79|119
1629244850000|2021-08-18 00:00:50|4437.89|4437.29|4437.89|4437.29|4438.14|4437.54|4437.64|4437.04|63
1629244860000|2021-08-18 00:01:00|4438.01|4437.41|4437.89|4437.29|4438.39|4437.79|4437.89|4437.29|47
1629244870000|2021-08-18 00:01:10|4438.14|4437.54|4438.39|4437.79|4438.39|4437.79|4438.14|4437.54|33
1629244880000|2021-08-18 00:01:20|4438.51|4437.91|4438.64|4438.04|4438.64|4438.04|4438.39|4437.79|43
1629244890000|2021-08-18 00:01:30|4439.14|4438.54|4439.14|4438.54|4439.26|4438.66|4438.89|4438.29|190
1629244900000|2021-08-18 00:01:40|4439.26|4438.66|4439.14|4438.54|4439.39|4438.79|4439.14|4438.54|54
1629244910000|2021-08-18 00:01:50|4439.26|4438.66|4439.39|4438.79|4439.39|4438.79|4439.26|4438.66|20
1629244920000|2021-08-18 00:02:00|4439.51|4438.91|4439.89|4439.29|4439.89|4439.29|4439.51|4438.91|126
1629244930000|2021-08-18 00:02:10|4439.76|4439.16|4439.39|4438.79|4439.89|4439.29|4439.39|4438.79|66
1629244940000|2021-08-18 00:02:20|4439.26|4438.66|4439.39|4438.79|4439.64|4439.04|4439.26|4438.66|43
1629244950000|2021-08-18 00:02:30|4439.64|4439.04|4439.39|4438.79|4439.64|4439.04|4439.39|4438.79|23
1629244960000|2021-08-18 00:02:40|4439.51|4438.91|4438.64|4438.04|4439.64|4439.04|4438.64|4438.04|70
1629244970000|2021-08-18 00:02:50|4438.39|4437.79|4438.64|4438.04|4438.64|4438.04|4438.14|4437.54|134
1629244980000|2021-08-18 00:03:00|4438.89|4438.29|4438.64|4438.04|4439.14|4438.54|4438.64|4438.04|69
1629244990000|2021-08-18 00:03:10|4438.76|4438.16|4438.76|4438.16|4439.14|4438.54|4438.76|4438.16|38
1629245000000|2021-08-18 00:03:20|4438.64|4438.04|4438.64|4438.04|4438.89|4438.29|4438.64|4438.04|33
1629245010000|2021-08-18 00:03:30|4438.76|4438.16|4439.14|4438.54|4439.14|4438.54|4438.76|4438.16|27
1629245020000|2021-08-18 00:03:40|4439.01|4438.41|4438.64|4438.04|4439.14|4438.54|4438.64|4438.04|24
1629245030000|2021-08-18 00:03:50|4438.39|4437.79|4438.39|4437.79|4438.64|4438.04|4438.14|4437.54|27
1629245040000|2021-08-18 00:04:00|4438.14|4437.54|4438.14|4437.54|4438.64|4438.04|4438.14|4437.54|35
1629245050000|2021-08-18 00:04:10|4438.01|4437.41|4438.14|4437.54|4438.14|4437.54|4438.01|4437.41|24
1629245060000|2021-08-18 00:04:20|4438.01|4437.41|4437.89|4437.29|4438.14|4437.54|4437.76|4437.16|67
1629245070000|2021-08-18 00:04:30|4437.76|4437.16|4437.64|4437.04|4437.76|4437.16|4437.64|4437.04|25
1629245080000|2021-08-18 00:04:40|4437.39|4436.79|4437.64|4437.04|4437.64|4437.04|4437.39|4436.79|74
1629245090000|2021-08-18 00:04:50|4437.51|4436.91|4437.64|4437.04|4437.64|4437.04|4437.39|4436.79|49
1629245100000|2021-08-18 00:05:00|4437.89|4437.29|4437.39|4436.79|4438.01|4437.41|4437.39|4436.79|114
1629245110000|2021-08-18 00:05:10|4437.51|4436.91|4437.64|4437.04|4437.64|4437.04|4437.39|4436.79|24
1629245120000|2021-08-18 00:05:20|4437.76|4437.16|4437.89|4437.29|4437.89|4437.29|4437.76|4437.16|19
1629245130000|2021-08-18 00:05:30|4437.76|4437.16|4437.89|4437.29|4437.89|4437.29|4437.64|4437.04|40
1629245140000|2021-08-18 00:05:40|4437.76|4437.16|4437.76|4437.16|4437.89|4437.29|4437.76|4437.16|27
1629245150000|2021-08-18 00:05:50|4437.64|4437.04|4437.64|4437.04|4437.89|4437.29|4437.64|4437.04|38
1629245160000|2021-08-18 00:06:00|4437.76|4437.16|4437.89|4437.29|4437.89|4437.29|4437.76|4437.16|10
1629245170000|2021-08-18 00:06:10|4437.76|4437.16|4438.39|4437.79|4438.64|4438.04|4437.76|4437.16|248
1629245180000|2021-08-18 00:06:20|4438.14|4437.54|4438.39|4437.79|4438.39|4437.79|4438.14|4437.54|57
1629245190000|2021-08-18 00:06:30|4438.14|4437.54|4438.14|4437.54|4438.14|4437.54|4438.14|4437.54|17
1629245200000|2021-08-18 00:06:40|4438.26|4437.66|4438.14|4437.54|4438.39|4437.79|4438.14|4437.54|17
1629245210000|2021-08-18 00:06:50|4438.39|4437.79|4438.14|4437.54|4438.39|4437.79|4438.14|4437.54|14
1629245220000|2021-08-18 00:07:00|4438.39|4437.79|4438.39|4437.79|4438.39|4437.79|4438.26|4437.66|11
1629245230000|2021-08-18 00:07:10|4438.26|4437.66|4438.14|4437.54|4438.39|4437.79|4438.01|4437.41|11
1629245240000|2021-08-18 00:07:20|4438.01|4437.41|4437.64|4437.04|4438.01|4437.41|4437.64|4437.04|31
1629245250000|2021-08-18 00:07:30|4437.51|4436.91|4437.64|4437.04|4437.64|4437.04|4437.51|4436.91|47
1629245260000|2021-08-18 00:07:40|4437.89|4437.29|4437.89|4437.29|4437.89|4437.29|4437.76|4437.16|9
1629245280000|2021-08-18 00:08:00|4438.14|4437.54|4438.39|4437.79|4438.39|4437.79|4438.14|4437.54|45
1629245290000|2021-08-18 00:08:10|4438.26|4437.66|4438.89|4438.29|4438.89|4438.29|4438.26|4437.66|88
1629245300000|2021-08-18 00:08:20|4439.01|4438.41|4439.14|4438.54|4439.14|4438.54|4439.01|4438.41|37
1629245310000|2021-08-18 00:08:30|4439.39|4438.79|4439.39|4438.79|4439.39|4438.79|4439.14|4438.54|18
1629245320000|2021-08-18 00:08:40|4439.26|4438.66|4439.14|4438.54|4439.39|4438.79|4439.14|4438.54|24
1629245330000|2021-08-18 00:08:50|4439.26|4438.66|4439.39|4438.79|4439.39|4438.79|4439.26|4438.66|8
1629245340000|2021-08-18 00:09:00|4439.26|4438.66|4439.39|4438.79|4439.39|4438.79|4439.14|4438.54|51
1629245350000|2021-08-18 00:09:10|4439.26|4438.66|4439.26|4438.66|4439.39|4438.79|4439.14|4438.54|17
1629245360000|2021-08-18 00:09:20|4439.14|4438.54|4439.39|4438.79|4439.39|4438.79|4439.14|4438.54|7
1629245380000|2021-08-18 00:09:40|4439.64|4439.04|4439.76|4439.16|4439.76|4439.16|4439.64|4439.04|77
1629245390000|2021-08-18 00:09:50|4439.89|4439.29|4439.64|4439.04|4439.89|4439.29|4439.64|4439.04|14
1629245400000|2021-08-18 00:10:00|4439.76|4439.16|4440.14|4439.54|4440.14|4439.54|4439.64|4439.04|84
1629245410000|2021-08-18 00:10:10|||||||||21
1629245420000|2021-08-18 00:10:20|4440.26|4439.66|4440.39|4439.79|4440.39|4439.79|4440.26|4439.66|44
1629245430000|2021-08-18 00:10:30|4440.64|4440.04|4440.14|4439.54|4440.64|4440.04|4440.14|4439.54|52
1629245440000|2021-08-18 00:10:40|4440.39|4439.79|4440.64|4440.04|4440.64|4440.04|4440.39|4439.79|21
1629245450000|2021-08-18 00:10:50|||||||||17
1629245460000|2021-08-18 00:11:00|4440.89|4440.29|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|34
1629245470000|2021-08-18 00:11:10|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|12
1629245480000|2021-08-18 00:11:20|4440.64|4440.04|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|30
1629245490000|2021-08-18 00:11:30|4440.76|4440.16|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|39
1629245500000|2021-08-18 00:11:40|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.76|4440.16|1
1629245510000|2021-08-18 00:11:50|4440.76|4440.16|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|8
1629245520000|2021-08-18 00:12:00|||||||||10
1629245530000|2021-08-18 00:12:10|4440.51|4439.91|4440.39|4439.79|4440.51|4439.91|4440.39|4439.79|17
1629245540000|2021-08-18 00:12:20|4440.64|4440.04|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|66
1629245550000|2021-08-18 00:12:30|4440.64|4440.04|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|12
1629245560000|2021-08-18 00:12:40|4441.01|4440.41|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|20
1629245570000|2021-08-18 00:12:50|||||||||3
1629245580000|2021-08-18 00:13:00|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|22
1629245590000|2021-08-18 00:13:10|4441.01|4440.41|4440.64|4440.04|4441.01|4440.41|4440.64|4440.04|26
1629245600000|2021-08-18 00:13:20|4440.76|4440.16|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|34
1629245610000|2021-08-18 00:13:30|4440.76|4440.16|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|9
1629245620000|2021-08-18 00:13:40|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|18
1629245630000|2021-08-18 00:13:50|4440.76|4440.16|4440.76|4440.16|4440.89|4440.29|4440.64|4440.04|25
1629245640000|2021-08-18 00:14:00|4440.89|4440.29|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|22
1629245650000|2021-08-18 00:14:10|4441.01|4440.41|4440.89|4440.29|4441.01|4440.41|4440.89|4440.29|13
1629245680000|2021-08-18 00:14:40|||||||||25
1629245700000|2021-08-18 00:15:00|4441.14|4440.54|4441.39|4440.79|4441.89|4441.29|4441.14|4440.54|189
1629245710000|2021-08-18 00:15:10|4441.51|4440.91|4442.14|4441.54|4442.14|4441.54|4441.51|4440.91|100
1629245720000|2021-08-18 00:15:20|4442.01|4441.41|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|17
1629245730000|2021-08-18 00:15:30|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|66
1629245740000|2021-08-18 00:15:40|4441.89|4441.29|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|29
1629245750000|2021-08-18 00:15:50|4441.64|4441.04|4441.76|4441.16|4441.89|4441.29|4441.64|4441.04|66
1629245760000|2021-08-18 00:16:00|4441.89|4441.29|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|55
1629245770000|2021-08-18 00:16:10|||||||||4
1629245780000|2021-08-18 00:16:20|||||||||2
1629245790000|2021-08-18 00:16:30|4441.51|4440.91|4441.39|4440.79|4441.51|4440.91|4441.39|4440.79|32
1629245800000|2021-08-18 00:16:40|4441.64|4441.04|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|75
1629245810000|2021-08-18 00:16:50|4441.14|4440.54|4441.14|4440.54|4441.26|4440.66|4440.89|4440.29|59
1629245820000|2021-08-18 00:17:00|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|22
1629245830000|2021-08-18 00:17:10|4440.76|4440.16|4440.64|4440.04|4440.76|4440.16|4440.39|4439.79|66
1629245840000|2021-08-18 00:17:20|||||||||5
1629245850000|2021-08-18 00:17:30|4440.76|4440.16|4441.14|4440.54|4441.14|4440.54|4440.76|4440.16|33
1629245860000|2021-08-18 00:17:40|4441.01|4440.41|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|35
1629245870000|2021-08-18 00:17:50|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|38
1629245880000|2021-08-18 00:18:00|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.76|4440.16|16
1629245890000|2021-08-18 00:18:10|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|11
1629245900000|2021-08-18 00:18:20|4441.39|4440.79|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|62
1629245910000|2021-08-18 00:18:30|4441.76|4441.16|4441.89|4441.29|4441.89|4441.29|4441.64|4441.04|81
1629245920000|2021-08-18 00:18:40|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|117
1629245930000|2021-08-18 00:18:50|4441.51|4440.91|4441.14|4440.54|4441.51|4440.91|4441.14|4440.54|42
1629245940000|2021-08-18 00:19:00|4441.26|4440.66|4441.14|4440.54|4441.26|4440.66|4441.14|4440.54|19
1629245950000|2021-08-18 00:19:10|4441.26|4440.66|4440.89|4440.29|4441.26|4440.66|4440.89|4440.29|26
1629245960000|2021-08-18 00:19:20|4440.64|4440.04|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|29
1629245970000|2021-08-18 00:19:30|4440.39|4439.79|4440.39|4439.79|4440.51|4439.91|4440.14|4439.54|30
1629245980000|2021-08-18 00:19:40|4440.26|4439.66|4440.01|4439.41|4440.39|4439.79|4439.89|4439.29|41
1629245990000|2021-08-18 00:19:50|4439.89|4439.29|4440.14|4439.54|4440.39|4439.79|4439.89|4439.29|26
1629246000000|2021-08-18 00:20:00|4440.26|4439.66|4440.14|4439.54|4440.64|4440.04|4440.14|4439.54|63
1629246010000|2021-08-18 00:20:10|4440.01|4439.41|4440.01|4439.41|4440.14|4439.54|4439.89|4439.29|30
1629246020000|2021-08-18 00:20:20|4439.89|4439.29|4439.89|4439.29|4440.14|4439.54|4439.89|4439.29|9
1629246030000|2021-08-18 00:20:30|4440.01|4439.41|4439.64|4439.04|4440.01|4439.41|4439.64|4439.04|67
1629246040000|2021-08-18 00:20:40|4439.76|4439.16|4439.89|4439.29|4439.89|4439.29|4439.64|4439.04|27
1629246050000|2021-08-18 00:20:50|4439.76|4439.16|4439.64|4439.04|4439.89|4439.29|4439.64|4439.04|23
1629246060000|2021-08-18 00:21:00|4439.76|4439.16|4439.89|4439.29|4440.14|4439.54|4439.76|4439.16|21
1629246070000|2021-08-18 00:21:10|4440.01|4439.41|4439.89|4439.29|4440.01|4439.41|4439.89|4439.29|2
1629246080000|2021-08-18 00:21:20|4439.64|4439.04|4439.64|4439.04|4439.89|4439.29|4439.64|4439.04|11
1629246090000|2021-08-18 00:21:30|4439.89|4439.29|4439.64|4439.04|4439.89|4439.29|4439.64|4439.04|24
1629246100000|2021-08-18 00:21:40|||||||||2
1629246110000|2021-08-18 00:21:50|4439.76|4439.16|4439.64|4439.04|4439.76|4439.16|4439.64|4439.04|10
1629246120000|2021-08-18 00:22:00|4439.76|4439.16|4439.89|4439.29|4439.89|4439.29|4439.76|4439.16|8
1629246130000|2021-08-18 00:22:10|||||||||7
1629246140000|2021-08-18 00:22:20|4440.14|4439.54|4440.39|4439.79|4440.39|4439.79|4440.14|4439.54|30
1629246150000|2021-08-18 00:22:30|4440.51|4439.91|4440.51|4439.91|4440.64|4440.04|4440.39|4439.79|55
1629246160000|2021-08-18 00:22:40|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|3
1629246170000|2021-08-18 00:22:50|4440.26|4439.66|4440.14|4439.54|4440.39|4439.79|4440.14|4439.54|9
1629246180000|2021-08-18 00:23:00|4440.26|4439.66|4440.14|4439.54|4440.26|4439.66|4440.01|4439.41|14
1629246190000|2021-08-18 00:23:10|4440.39|4439.79|4440.14|4439.54|4440.39|4439.79|4440.14|4439.54|3
1629246200000|2021-08-18 00:23:20|4440.26|4439.66|4439.89|4439.29|4440.26|4439.66|4439.89|4439.29|8
1629246210000|2021-08-18 00:23:30|4439.76|4439.16|4439.89|4439.29|4439.89|4439.29|4439.76|4439.16|4
1629246220000|2021-08-18 00:23:40|4439.64|4439.04|4439.64|4439.04|4439.89|4439.29|4439.64|4439.04|34
1629246230000|2021-08-18 00:23:50|||||||||5
1629246240000|2021-08-18 00:24:00|4439.51|4438.91|4439.89|4439.29|4439.89|4439.29|4439.51|4438.91|27
1629246250000|2021-08-18 00:24:10|4440.01|4439.41|4439.89|4439.29|4440.01|4439.41|4439.89|4439.29|17
1629246260000|2021-08-18 00:24:20|4440.01|4439.41|4440.39|4439.79|4440.39|4439.79|4440.01|4439.41|3
1629246280000|2021-08-18 00:24:40|4440.26|4439.66|4440.14|4439.54|4440.26|4439.66|4440.01|4439.41|8
1629246290000|2021-08-18 00:24:50|4440.01|4439.41|4439.89|4439.29|4440.39|4439.79|4439.89|4439.29|51
1629246300000|2021-08-18 00:25:00|4439.64|4439.04|4439.89|4439.29|4440.01|4439.41|4439.64|4439.04|16
1629246310000|2021-08-18 00:25:10|4440.01|4439.41|4439.64|4439.04|4440.01|4439.41|4439.64|4439.04|5
1629246320000|2021-08-18 00:25:20|4439.76|4439.16|4439.89|4439.29|4440.14|4439.54|4439.76|4439.16|14
1629246330000|2021-08-18 00:25:30|4440.01|4439.41|4439.89|4439.29|4440.14|4439.54|4439.89|4439.29|11
1629246340000|2021-08-18 00:25:40|4439.76|4439.16|4439.89|4439.29|4439.89|4439.29|4439.76|4439.16|6
1629246350000|2021-08-18 00:25:50|4440.01|4439.41|4440.14|4439.54|4440.14|4439.54|4440.01|4439.41|2
1629246360000|2021-08-18 00:26:00|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|4440.14|4439.54|47
1629246370000|2021-08-18 00:26:10|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.39|4439.79|15
1629246380000|2021-08-18 00:26:20|4440.51|4439.91|4440.64|4440.04|4440.64|4440.04|4440.39|4439.79|6
1629246390000|2021-08-18 00:26:30|||||||||3
1629246400000|2021-08-18 00:26:40|4440.76|4440.16|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|13
1629246410000|2021-08-18 00:26:50|4440.76|4440.16|4440.89|4440.29|4441.14|4440.54|4440.76|4440.16|16
1629246420000|2021-08-18 00:27:00|4441.01|4440.41|4441.39|4440.79|4441.39|4440.79|4441.01|4440.41|31
1629246430000|2021-08-18 00:27:10|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|18
1629246440000|2021-08-18 00:27:20|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|14
1629246450000|2021-08-18 00:27:30|4441.14|4440.54|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|6
1629246460000|2021-08-18 00:27:40|4441.14|4440.54|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|18
1629246470000|2021-08-18 00:27:50|4441.64|4441.04|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|35
1629246480000|2021-08-18 00:28:00|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.51|4440.91|2
1629246490000|2021-08-18 00:28:10|||||||||18
1629246510000|2021-08-18 00:28:30|4441.51|4440.91|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|47
1629246520000|2021-08-18 00:28:40|4441.26|4440.66|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|17
1629246530000|2021-08-18 00:28:50|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|10
1629246540000|2021-08-18 00:29:00|4441.51|4440.91|4441.14|4440.54|4441.64|4441.04|4441.14|4440.54|11
1629246550000|2021-08-18 00:29:10|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|21
1629246560000|2021-08-18 00:29:20|4440.64|4440.04|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|21
1629246570000|2021-08-18 00:29:30|4440.76|4440.16|4440.64|4440.04|4440.89|4440.29|4440.51|4439.91|22
1629246580000|2021-08-18 00:29:40|4440.76|4440.16|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|15
1629246590000|2021-08-18 00:29:50|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.76|4440.16|0
1629246600000|2021-08-18 00:30:00|4441.14|4440.54|4441.39|4440.79|4441.64|4441.04|4441.14|4440.54|33
1629246610000|2021-08-18 00:30:10|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.51|4440.91|7
1629246620000|2021-08-18 00:30:20|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|25
1629246630000|2021-08-18 00:30:30|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.51|4440.91|5
1629246640000|2021-08-18 00:30:40|4441.89|4441.29|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|45
1629246650000|2021-08-18 00:30:50|4442.26|4441.66|4442.14|4441.54|4442.39|4441.79|4441.89|4441.29|42
1629246660000|2021-08-18 00:31:00|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|10
1629246670000|2021-08-18 00:31:10|4442.26|4441.66|4442.39|4441.79|4442.39|4441.79|4442.14|4441.54|31
1629246680000|2021-08-18 00:31:20|4442.51|4441.91|4442.51|4441.91|4442.64|4442.04|4442.39|4441.79|60
1629246690000|2021-08-18 00:31:30|4442.64|4442.04|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|19
1629246700000|2021-08-18 00:31:40|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|16
1629246710000|2021-08-18 00:31:50|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|45
1629246720000|2021-08-18 00:32:00|4442.64|4442.04|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|41
1629246740000|2021-08-18 00:32:20|4442.76|4442.16|4442.64|4442.04|4442.76|4442.16|4442.64|4442.04|5
1629246750000|2021-08-18 00:32:30|4442.39|4441.79|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|32
1629246760000|2021-08-18 00:32:40|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|46
1629246770000|2021-08-18 00:32:50|||||||||1
1629246780000|2021-08-18 00:33:00|||||||||5
1629246790000|2021-08-18 00:33:10|4442.26|4441.66|4442.39|4441.79|4442.39|4441.79|4442.26|4441.66|7
1629246800000|2021-08-18 00:33:20|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|20
1629246810000|2021-08-18 00:33:30|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|42
1629246820000|2021-08-18 00:33:40|4442.76|4442.16|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|11
1629246840000|2021-08-18 00:34:00|4442.76|4442.16|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|13
1629246850000|2021-08-18 00:34:10|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.39|4441.79|4
1629246860000|2021-08-18 00:34:20|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|9
1629246870000|2021-08-18 00:34:30|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|7
1629246880000|2021-08-18 00:34:40|4442.39|4441.79|4442.39|4441.79|4442.51|4441.91|4442.39|4441.79|16
1629246890000|2021-08-18 00:34:50|4442.26|4441.66|4442.39|4441.79|4442.39|4441.79|4442.14|4441.54|43
1629246900000|2021-08-18 00:35:00|||||||||1
1629246910000|2021-08-18 00:35:10|4442.64|4442.04|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|23
1629246920000|2021-08-18 00:35:20|4442.51|4441.91|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|24
1629246930000|2021-08-18 00:35:30|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.39|4441.79|3
1629246940000|2021-08-18 00:35:40|4442.64|4442.04|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|17
1629246950000|2021-08-18 00:35:50|4442.51|4441.91|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|4
1629246960000|2021-08-18 00:36:00|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|2
1629246970000|2021-08-18 00:36:10|4442.39|4441.79|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|26
1629246980000|2021-08-18 00:36:20|4442.51|4441.91|4442.14|4441.54|4442.51|4441.91|4441.89|4441.29|9
1629246990000|2021-08-18 00:36:30|||||||||2
1629247000000|2021-08-18 00:36:40|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4
1629247020000|2021-08-18 00:37:00|4442.26|4441.66|4442.14|4441.54|4442.26|4441.66|4442.14|4441.54|18
1629247030000|2021-08-18 00:37:10|4442.26|4441.66|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|6
1629247040000|2021-08-18 00:37:20|||||||||11
1629247050000|2021-08-18 00:37:30|4442.39|4441.79|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|20
1629247060000|2021-08-18 00:37:40|4442.26|4441.66|4442.39|4441.79|4442.39|4441.79|4442.14|4441.54|23
1629247070000|2021-08-18 00:37:50|4442.26|4441.66|4442.39|4441.79|4442.39|4441.79|4442.14|4441.54|6
1629247080000|2021-08-18 00:38:00|||||||||43
1629247090000|2021-08-18 00:38:10|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|4
1629247100000|2021-08-18 00:38:20|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.14|4441.54|5
1629247110000|2021-08-18 00:38:30|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|10
1629247120000|2021-08-18 00:38:40|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|4
1629247140000|2021-08-18 00:39:00|||||||||1
1629247160000|2021-08-18 00:39:20|4442.26|4441.66|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|36
1629247180000|2021-08-18 00:39:40|4441.89|4441.29|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|46
1629247200000|2021-08-18 00:40:00|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|6
1629247210000|2021-08-18 00:40:10|4442.01|4441.41|4441.89|4441.29|4442.01|4441.41|4441.89|4441.29|0
1629247220000|2021-08-18 00:40:20|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|8
1629247230000|2021-08-18 00:40:30|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|12
1629247240000|2021-08-18 00:40:40|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|8
1629247250000|2021-08-18 00:40:50|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|7
1629247260000|2021-08-18 00:41:00|4442.01|4441.41|4441.89|4441.29|4442.01|4441.41|4441.89|4441.29|9
1629247270000|2021-08-18 00:41:10|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|12
1629247280000|2021-08-18 00:41:20|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|12
1629247290000|2021-08-18 00:41:30|4442.64|4442.04|4442.51|4441.91|4442.64|4442.04|4442.39|4441.79|29
1629247300000|2021-08-18 00:41:40|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|16
1629247310000|2021-08-18 00:41:50|4442.39|4441.79|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|23
1629247320000|2021-08-18 00:42:00|4442.26|4441.66|4442.39|4441.79|4442.64|4442.04|4442.26|4441.66|29
1629247330000|2021-08-18 00:42:10|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|11
1629247340000|2021-08-18 00:42:20|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|4
1629247350000|2021-08-18 00:42:30|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|11
1629247360000|2021-08-18 00:42:40|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|9
1629247370000|2021-08-18 00:42:50|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|20
1629247380000|2021-08-18 00:43:00|4442.76|4442.16|4442.64|4442.04|4442.76|4442.16|4442.64|4442.04|30
1629247400000|2021-08-18 00:43:20|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|12
1629247410000|2021-08-18 00:43:30|4443.01|4442.41|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|57
1629247420000|2021-08-18 00:43:40|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|2
1629247440000|2021-08-18 00:44:00|4443.26|4442.66|4443.64|4443.04|4443.64|4443.04|4443.26|4442.66|107
1629247450000|2021-08-18 00:44:10|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|87
1629247460000|2021-08-18 00:44:20|||||||||3
1629247480000|2021-08-18 00:44:40|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|23
1629247490000|2021-08-18 00:44:50|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|25
1629247500000|2021-08-18 00:45:00|4443.01|4442.41|4443.39|4442.79|4443.39|4442.79|4442.89|4442.29|24
1629247510000|2021-08-18 00:45:10|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|21
1629247520000|2021-08-18 00:45:20|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|11
1629247540000|2021-08-18 00:45:40|4442.89|4442.29|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|28
1629247550000|2021-08-18 00:45:50|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|37
1629247560000|2021-08-18 00:46:00|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|8
1629247570000|2021-08-18 00:46:10|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|22
1629247580000|2021-08-18 00:46:20|||||||||1
1629247590000|2021-08-18 00:46:30|||||||||4
1629247600000|2021-08-18 00:46:40|4443.51|4442.91|4443.64|4443.04|4443.89|4443.29|4443.39|4442.79|80
1629247610000|2021-08-18 00:46:50|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.76|4443.16|12
1629247620000|2021-08-18 00:47:00|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|99
1629247630000|2021-08-18 00:47:10|4443.89|4443.29|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|36
1629247640000|2021-08-18 00:47:20|4444.01|4443.41|4444.01|4443.41|4444.14|4443.54|4443.89|4443.29|39
1629247650000|2021-08-18 00:47:30|4443.89|4443.29|4444.01|4443.41|4444.14|4443.54|4443.89|4443.29|15
1629247660000|2021-08-18 00:47:40|4444.14|4443.54|4444.01|4443.41|4444.14|4443.54|4443.89|4443.29|25
1629247670000|2021-08-18 00:47:50|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|6
1629247680000|2021-08-18 00:48:00|4443.76|4443.16|4443.64|4443.04|4443.76|4443.16|4443.64|4443.04|13
1629247690000|2021-08-18 00:48:10|||||||||5
1629247700000|2021-08-18 00:48:20|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|19
1629247710000|2021-08-18 00:48:30|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|5
1629247720000|2021-08-18 00:48:40|||||||||1
1629247730000|2021-08-18 00:48:50|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|15
1629247740000|2021-08-18 00:49:00|||||||||4
1629247750000|2021-08-18 00:49:10|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|29
1629247770000|2021-08-18 00:49:30|4443.39|4442.79|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|13
1629247800000|2021-08-18 00:50:00|||||||||1
1629247810000|2021-08-18 00:50:10|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|44
1629247820000|2021-08-18 00:50:20|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|8
1629247830000|2021-08-18 00:50:30|4444.14|4443.54|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|61
1629247840000|2021-08-18 00:50:40|4444.51|4443.91|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|78
1629247850000|2021-08-18 00:50:50|4444.51|4443.91|4444.26|4443.66|4444.64|4444.04|4444.14|4443.54|70
1629247860000|2021-08-18 00:51:00|4444.14|4443.54|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|25
1629247870000|2021-08-18 00:51:10|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|14
1629247880000|2021-08-18 00:51:20|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|8
1629247890000|2021-08-18 00:51:30|||||||||5
1629247910000|2021-08-18 00:51:50|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|19
1629247920000|2021-08-18 00:52:00|4444.39|4443.79|4444.14|4443.54|4444.64|4444.04|4444.14|4443.54|129
1629247930000|2021-08-18 00:52:10|4444.26|4443.66|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|31
1629247940000|2021-08-18 00:52:20|||||||||6
1629247950000|2021-08-18 00:52:30|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|9
1629247960000|2021-08-18 00:52:40|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|4
1629247970000|2021-08-18 00:52:50|||||||||7
1629247980000|2021-08-18 00:53:00|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|29
1629247990000|2021-08-18 00:53:10|4443.51|4442.91|4443.51|4442.91|4443.51|4442.91|4443.51|4442.91|10
1629248000000|2021-08-18 00:53:20|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|6
1629248010000|2021-08-18 00:53:30|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|44
1629248020000|2021-08-18 00:53:40|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|33
1629248030000|2021-08-18 00:53:50|4443.51|4442.91|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|21
1629248040000|2021-08-18 00:54:00|4443.51|4442.91|4443.89|4443.29|4443.89|4443.29|4443.51|4442.91|45
1629248050000|2021-08-18 00:54:10|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|26
1629248060000|2021-08-18 00:54:20|4443.51|4442.91|4443.51|4442.91|4443.51|4442.91|4443.51|4442.91|1
1629248070000|2021-08-18 00:54:30|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|25
1629248080000|2021-08-18 00:54:40|||||||||2
1629248090000|2021-08-18 00:54:50|||||||||5
1629248100000|2021-08-18 00:55:00|4443.39|4442.79|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|24
1629248110000|2021-08-18 00:55:10|||||||||2
1629248120000|2021-08-18 00:55:20|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|6
1629248130000|2021-08-18 00:55:30|||||||||3
1629248140000|2021-08-18 00:55:40|||||||||5
1629248150000|2021-08-18 00:55:50|||||||||18
1629248160000|2021-08-18 00:56:00|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.51|4442.91|6
1629248180000|2021-08-18 00:56:20|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|11
1629248200000|2021-08-18 00:56:40|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|12
1629248220000|2021-08-18 00:57:00|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|46
1629248230000|2021-08-18 00:57:10|||||||||2
1629248240000|2021-08-18 00:57:20|||||||||9
1629248250000|2021-08-18 00:57:30|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|10
1629248260000|2021-08-18 00:57:40|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|15
1629248270000|2021-08-18 00:57:50|4443.14|4442.54|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|7
1629248280000|2021-08-18 00:58:00|4443.26|4442.66|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|17
1629248300000|2021-08-18 00:58:20|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|16
1629248320000|2021-08-18 00:58:40|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|13
1629248340000|2021-08-18 00:59:00|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|32
1629248360000|2021-08-18 00:59:20|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|35
1629248370000|2021-08-18 00:59:30|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|28
1629248380000|2021-08-18 00:59:40|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4
1629248390000|2021-08-18 00:59:50|4443.26|4442.66|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|13
1629248400000|2021-08-18 01:00:00|4443.26|4442.66|4443.64|4443.04|4443.64|4443.04|4443.26|4442.66|38
1629248410000|2021-08-18 01:00:10|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|21
1629248420000|2021-08-18 01:00:20|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|21
1629248430000|2021-08-18 01:00:30|4442.64|4442.04|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|37
1629248440000|2021-08-18 01:00:40|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|16
1629248450000|2021-08-18 01:00:50|4442.51|4441.91|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|22
1629248460000|2021-08-18 01:01:00|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|19
1629248470000|2021-08-18 01:01:10|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|20
1629248480000|2021-08-18 01:01:20|||||||||9
1629248490000|2021-08-18 01:01:30|4442.76|4442.16|4442.39|4441.79|4442.76|4442.16|4442.39|4441.79|23
1629248500000|2021-08-18 01:01:40|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|9
1629248510000|2021-08-18 01:01:50|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|19
1629248520000|2021-08-18 01:02:00|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|28
1629248530000|2021-08-18 01:02:10|||||||||5
1629248540000|2021-08-18 01:02:20|4443.01|4442.41|4443.26|4442.66|4443.39|4442.79|4443.01|4442.41|24
1629248550000|2021-08-18 01:02:30|4443.39|4442.79|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|37
1629248560000|2021-08-18 01:02:40|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|26
1629248570000|2021-08-18 01:02:50|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|72
1629248580000|2021-08-18 01:03:00|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|47
1629248590000|2021-08-18 01:03:10|||||||||2
1629248600000|2021-08-18 01:03:20|4444.26|4443.66|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|54
1629248610000|2021-08-18 01:03:30|||||||||2
1629248620000|2021-08-18 01:03:40|4443.89|4443.29|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|34
1629248630000|2021-08-18 01:03:50|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|11
1629248640000|2021-08-18 01:04:00|4444.26|4443.66|4444.64|4444.04|4444.64|4444.04|4444.26|4443.66|83
1629248650000|2021-08-18 01:04:10|||||||||12
1629248660000|2021-08-18 01:04:20|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|196
1629248670000|2021-08-18 01:04:30|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|162
1629248680000|2021-08-18 01:04:40|||||||||2
1629248690000|2021-08-18 01:04:50|4445.01|4444.41|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|11
1629248700000|2021-08-18 01:05:00|4445.01|4444.41|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|39
1629248710000|2021-08-18 01:05:10|4445.01|4444.41|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|41
1629248720000|2021-08-18 01:05:20|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|24
1629248730000|2021-08-18 01:05:30|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|16
1629248740000|2021-08-18 01:05:40|4445.01|4444.41|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|15
1629248750000|2021-08-18 01:05:50|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|15
1629248760000|2021-08-18 01:06:00|4445.14|4444.54|4444.39|4443.79|4445.14|4444.54|4444.39|4443.79|89
1629248770000|2021-08-18 01:06:10|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|24
1629248780000|2021-08-18 01:06:20|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.39|4443.79|15
1629248790000|2021-08-18 01:06:30|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|30
1629248800000|2021-08-18 01:06:40|4444.89|4444.29|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|23
1629248810000|2021-08-18 01:06:50|||||||||46
1629248820000|2021-08-18 01:07:00|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|98
1629248830000|2021-08-18 01:07:10|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|152
1629248840000|2021-08-18 01:07:20|||||||||1
1629248850000|2021-08-18 01:07:30|4445.64|4445.04|4445.14|4444.54|4445.64|4445.04|4445.14|4444.54|52
1629248860000|2021-08-18 01:07:40|4445.26|4444.66|4445.64|4445.04|4445.64|4445.04|4445.26|4444.66|31
1629248870000|2021-08-18 01:07:50|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|22
1629248880000|2021-08-18 01:08:00|4445.14|4444.54|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|43
1629248890000|2021-08-18 01:08:10|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|10
1629248900000|2021-08-18 01:08:20|||||||||4
1629248910000|2021-08-18 01:08:30|||||||||22
1629248920000|2021-08-18 01:08:40|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|14
1629248930000|2021-08-18 01:08:50|||||||||3
1629248940000|2021-08-18 01:09:00|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4445.01|4444.41|44
1629248950000|2021-08-18 01:09:10|4445.01|4444.41|4445.14|4444.54|4445.26|4444.66|4445.01|4444.41|20
1629248960000|2021-08-18 01:09:20|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|12
1629248970000|2021-08-18 01:09:30|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|15
1629248980000|2021-08-18 01:09:40|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|16
1629248990000|2021-08-18 01:09:50|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|34
1629249000000|2021-08-18 01:10:00|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|7
1629249020000|2021-08-18 01:10:20|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|36
1629249030000|2021-08-18 01:10:30|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|27
1629249040000|2021-08-18 01:10:40|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|20
1629249050000|2021-08-18 01:10:50|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|23
1629249070000|2021-08-18 01:11:10|4445.76|4445.16|4446.14|4445.54|4446.14|4445.54|4445.76|4445.16|158
1629249080000|2021-08-18 01:11:20|||||||||11
1629249090000|2021-08-18 01:11:30|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|43
1629249100000|2021-08-18 01:11:40|4446.51|4445.91|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|135
1629249110000|2021-08-18 01:11:50|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|26
1629249120000|2021-08-18 01:12:00|||||||||100
1629249140000|2021-08-18 01:12:20|||||||||129
1629249150000|2021-08-18 01:12:30|||||||||1
1629249160000|2021-08-18 01:12:40|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|55
1629249170000|2021-08-18 01:12:50|4446.51|4445.91|4446.39|4445.79|4446.51|4445.91|4446.39|4445.79|27
1629249180000|2021-08-18 01:13:00|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|42
1629249190000|2021-08-18 01:13:10|||||||||28
1629249210000|2021-08-18 01:13:30|||||||||9
1629249220000|2021-08-18 01:13:40|||||||||55
1629249230000|2021-08-18 01:13:50|||||||||62
1629249240000|2021-08-18 01:14:00|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.51|4445.91|50
1629249260000|2021-08-18 01:14:20|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|37
1629249270000|2021-08-18 01:14:30|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|13
1629249300000|2021-08-18 01:15:00|4447.14|4446.54|4447.64|4447.04|4447.64|4447.04|4447.14|4446.54|409
1629249310000|2021-08-18 01:15:10|4447.51|4446.91|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|30
1629249320000|2021-08-18 01:15:20|4447.14|4446.54|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|57
1629249330000|2021-08-18 01:15:30|||||||||1
1629249340000|2021-08-18 01:15:40|4447.39|4446.79|4446.89|4446.29|4447.39|4446.79|4446.89|4446.29|54
1629249350000|2021-08-18 01:15:50|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|36
1629249360000|2021-08-18 01:16:00|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4446.89|4446.29|68
1629249370000|2021-08-18 01:16:10|||||||||13
1629249380000|2021-08-18 01:16:20|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|25
1629249390000|2021-08-18 01:16:30|4447.51|4446.91|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|23
1629249400000|2021-08-18 01:16:40|4447.51|4446.91|4447.89|4447.29|4447.89|4447.29|4447.51|4446.91|47
1629249410000|2021-08-18 01:16:50|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|32
1629249420000|2021-08-18 01:17:00|4447.39|4446.79|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|34
1629249430000|2021-08-18 01:17:10|||||||||5
1629249440000|2021-08-18 01:17:20|4447.76|4447.16|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|100
1629249450000|2021-08-18 01:17:30|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|27
1629249460000|2021-08-18 01:17:40|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|45
1629249470000|2021-08-18 01:17:50|4447.64|4447.04|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|15
1629249480000|2021-08-18 01:18:00|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|26
1629249490000|2021-08-18 01:18:10|||||||||12
1629249500000|2021-08-18 01:18:20|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|60
1629249510000|2021-08-18 01:18:30|4447.26|4446.66|4447.14|4446.54|4447.26|4446.66|4447.14|4446.54|21
1629249520000|2021-08-18 01:18:40|4447.26|4446.66|4446.89|4446.29|4447.39|4446.79|4446.89|4446.29|83
1629249530000|2021-08-18 01:18:50|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|27
1629249540000|2021-08-18 01:19:00|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|30
1629249550000|2021-08-18 01:19:10|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|22
1629249560000|2021-08-18 01:19:20|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|27
1629249570000|2021-08-18 01:19:30|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|7
1629249580000|2021-08-18 01:19:40|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|29
1629249590000|2021-08-18 01:19:50|4447.51|4446.91|4447.39|4446.79|4447.64|4447.04|4447.14|4446.54|74
1629249600000|2021-08-18 01:20:00|4447.26|4446.66|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|40
1629249610000|2021-08-18 01:20:10|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|39
1629249620000|2021-08-18 01:20:20|4447.26|4446.66|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|31
1629249630000|2021-08-18 01:20:30|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|12
1629249640000|2021-08-18 01:20:40|||||||||7
1629249650000|2021-08-18 01:20:50|4447.26|4446.66|4447.14|4446.54|4447.26|4446.66|4447.14|4446.54|11
1629249660000|2021-08-18 01:21:00|4447.26|4446.66|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|27
1629249680000|2021-08-18 01:21:20|||||||||4
1629249690000|2021-08-18 01:21:30|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|24
1629249700000|2021-08-18 01:21:40|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|8
1629249710000|2021-08-18 01:21:50|4447.14|4446.54|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|9
1629249720000|2021-08-18 01:22:00|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|17
1629249730000|2021-08-18 01:22:10|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|32
1629249740000|2021-08-18 01:22:20|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|19
1629249750000|2021-08-18 01:22:30|4447.01|4446.41|4446.89|4446.29|4447.01|4446.41|4446.89|4446.29|9
1629249760000|2021-08-18 01:22:40|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|9
1629249770000|2021-08-18 01:22:50|||||||||3
1629249780000|2021-08-18 01:23:00|||||||||45
1629249790000|2021-08-18 01:23:10|4447.26|4446.66|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|27
1629249800000|2021-08-18 01:23:20|4447.01|4446.41|4446.89|4446.29|4447.01|4446.41|4446.89|4446.29|25
1629249810000|2021-08-18 01:23:30|||||||||14
1629249820000|2021-08-18 01:23:40|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|16
1629249830000|2021-08-18 01:23:50|||||||||1
1629249840000|2021-08-18 01:24:00|||||||||6
1629249860000|2021-08-18 01:24:20|4447.01|4446.41|4446.89|4446.29|4447.01|4446.41|4446.89|4446.29|15
1629249870000|2021-08-18 01:24:30|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|119
1629249890000|2021-08-18 01:24:50|4446.76|4446.16|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|29
1629249900000|2021-08-18 01:25:00|4446.76|4446.16|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|8
1629249910000|2021-08-18 01:25:10|||||||||6
1629249920000|2021-08-18 01:25:20|4446.76|4446.16|4446.64|4446.04|4446.76|4446.16|4446.64|4446.04|8
1629249930000|2021-08-18 01:25:30|4446.76|4446.16|4447.14|4446.54|4447.14|4446.54|4446.76|4446.16|26
1629249940000|2021-08-18 01:25:40|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|121
1629249950000|2021-08-18 01:25:50|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|31
1629249960000|2021-08-18 01:26:00|||||||||12
1629249970000|2021-08-18 01:26:10|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|7
1629249980000|2021-08-18 01:26:20|||||||||1
1629249990000|2021-08-18 01:26:30|4447.51|4446.91|4447.89|4447.29|4447.89|4447.29|4447.51|4446.91|77
1629250000000|2021-08-18 01:26:40|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|32
1629250020000|2021-08-18 01:27:00|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|24
1629250030000|2021-08-18 01:27:10|||||||||5
1629250040000|2021-08-18 01:27:20|4447.51|4446.91|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|31
1629250050000|2021-08-18 01:27:30|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|180
1629250060000|2021-08-18 01:27:40|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|12
1629250070000|2021-08-18 01:27:50|4447.64|4447.04|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|37
1629250080000|2021-08-18 01:28:00|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|49
1629250090000|2021-08-18 01:28:10|||||||||1
1629250100000|2021-08-18 01:28:20|4447.51|4446.91|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|23
1629250110000|2021-08-18 01:28:30|4447.51|4446.91|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|8
1629250120000|2021-08-18 01:28:40|||||||||6
1629250130000|2021-08-18 01:28:50|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|26
1629250140000|2021-08-18 01:29:00|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|8
1629250150000|2021-08-18 01:29:10|4447.51|4446.91|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|47
1629250160000|2021-08-18 01:29:20|4447.51|4446.91|4447.64|4447.04|4447.76|4447.16|4447.51|4446.91|21
1629250170000|2021-08-18 01:29:30|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|19
1629250180000|2021-08-18 01:29:40|||||||||17
1629250190000|2021-08-18 01:29:50|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|31
1629250200000|2021-08-18 01:30:00|4447.39|4446.79|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|48
1629250210000|2021-08-18 01:30:10|4447.89|4447.29|4447.76|4447.16|4447.89|4447.29|4447.64|4447.04|31
1629250220000|2021-08-18 01:30:20|4447.64|4447.04|4447.89|4447.29|4448.14|4447.54|4447.64|4447.04|102
1629250230000|2021-08-18 01:30:30|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|42
1629250240000|2021-08-18 01:30:40|4447.51|4446.91|4447.26|4446.66|4447.51|4446.91|4447.14|4446.54|46
1629250250000|2021-08-18 01:30:50|4447.14|4446.54|4447.01|4446.41|4447.14|4446.54|4446.89|4446.29|73
1629250260000|2021-08-18 01:31:00|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4446.89|4446.29|39
1629250270000|2021-08-18 01:31:10|4447.26|4446.66|4447.39|4446.79|4447.64|4447.04|4447.26|4446.66|29
1629250280000|2021-08-18 01:31:20|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|9
1629250290000|2021-08-18 01:31:30|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.51|4446.91|3
1629250300000|2021-08-18 01:31:40|4447.51|4446.91|4447.89|4447.29|4447.89|4447.29|4447.51|4446.91|56
1629250310000|2021-08-18 01:31:50|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|4
1629250320000|2021-08-18 01:32:00|4447.76|4447.16|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|14
1629250330000|2021-08-18 01:32:10|||||||||26
1629250340000|2021-08-18 01:32:20|4447.76|4447.16|4448.01|4447.41|4448.14|4447.54|4447.64|4447.04|53
1629250350000|2021-08-18 01:32:30|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|29
1629250360000|2021-08-18 01:32:40|4448.26|4447.66|4448.39|4447.79|4448.39|4447.79|4448.26|4447.66|39
1629250370000|2021-08-18 01:32:50|4448.26|4447.66|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|55
1629250380000|2021-08-18 01:33:00|4448.26|4447.66|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|19
1629250390000|2021-08-18 01:33:10|4448.01|4447.41|4448.01|4447.41|4448.14|4447.54|4447.89|4447.29|39
1629250400000|2021-08-18 01:33:20|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|16
1629250410000|2021-08-18 01:33:30|4447.39|4446.79|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|23
1629250420000|2021-08-18 01:33:40|4447.26|4446.66|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|19
1629250430000|2021-08-18 01:33:50|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|20
1629250440000|2021-08-18 01:34:00|4447.26|4446.66|4447.64|4447.04|4447.64|4447.04|4447.14|4446.54|61
1629250450000|2021-08-18 01:34:10|4447.51|4446.91|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|18
1629250460000|2021-08-18 01:34:20|4447.51|4446.91|4447.64|4447.04|4447.89|4447.29|4447.51|4446.91|66
1629250470000|2021-08-18 01:34:30|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|10
1629250480000|2021-08-18 01:34:40|4448.01|4447.41|4447.64|4447.04|4448.01|4447.41|4447.64|4447.04|45
1629250490000|2021-08-18 01:34:50|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.76|4447.16|2
1629250500000|2021-08-18 01:35:00|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|24
1629250510000|2021-08-18 01:35:10|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|26
1629250520000|2021-08-18 01:35:20|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|42
1629250530000|2021-08-18 01:35:30|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|23
1629250540000|2021-08-18 01:35:40|||||||||8
1629250550000|2021-08-18 01:35:50|4447.64|4447.04|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|32
1629250560000|2021-08-18 01:36:00|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|25
1629250580000|2021-08-18 01:36:20|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|31
1629250590000|2021-08-18 01:36:30|4447.76|4447.16|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|7
1629250610000|2021-08-18 01:36:50|4447.39|4446.79|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|36
1629250620000|2021-08-18 01:37:00|4447.76|4447.16|4448.14|4447.54|4448.14|4447.54|4447.76|4447.16|28
1629250630000|2021-08-18 01:37:10|4448.01|4447.41|4448.01|4447.41|4448.14|4447.54|4447.89|4447.29|31
1629250640000|2021-08-18 01:37:20|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|3
1629250650000|2021-08-18 01:37:30|4447.76|4447.16|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|35
1629250670000|2021-08-18 01:37:50|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|13
1629250680000|2021-08-18 01:38:00|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|16
1629250690000|2021-08-18 01:38:10|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|17
1629250700000|2021-08-18 01:38:20|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|5
1629250710000|2021-08-18 01:38:30|4447.14|4446.54|4447.14|4446.54|4447.39|4446.79|4446.89|4446.29|38
1629250720000|2021-08-18 01:38:40|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|4
1629250730000|2021-08-18 01:38:50|4447.01|4446.41|4447.14|4446.54|4447.39|4446.79|4446.89|4446.29|81
1629250740000|2021-08-18 01:39:00|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|28
1629250750000|2021-08-18 01:39:10|||||||||14
1629250760000|2021-08-18 01:39:20|4446.89|4446.29|4447.14|4446.54|4447.39|4446.79|4446.89|4446.29|60
1629250770000|2021-08-18 01:39:30|4447.26|4446.66|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|17
1629250780000|2021-08-18 01:39:40|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|8
1629250790000|2021-08-18 01:39:50|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|20
1629250800000|2021-08-18 01:40:00|4447.14|4446.54|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|47
1629250810000|2021-08-18 01:40:10|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|13
1629250820000|2021-08-18 01:40:20|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|43
1629250830000|2021-08-18 01:40:30|||||||||12
1629250840000|2021-08-18 01:40:40|4446.39|4445.79|4446.39|4445.79|4446.51|4445.91|4446.14|4445.54|107
1629250850000|2021-08-18 01:40:50|||||||||27
1629250860000|2021-08-18 01:41:00|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|52
1629250870000|2021-08-18 01:41:10|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|25
1629250880000|2021-08-18 01:41:20|4445.89|4445.29|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|70
1629250890000|2021-08-18 01:41:30|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|37
1629250900000|2021-08-18 01:41:40|4445.39|4444.79|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|60
1629250910000|2021-08-18 01:41:50|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|70
1629250920000|2021-08-18 01:42:00|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|43
1629250930000|2021-08-18 01:42:10|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|54
1629250940000|2021-08-18 01:42:20|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|29
1629250950000|2021-08-18 01:42:30|4445.76|4445.16|4445.89|4445.29|4446.14|4445.54|4445.64|4445.04|51
1629250960000|2021-08-18 01:42:40|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|15
1629250970000|2021-08-18 01:42:50|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|41
1629250980000|2021-08-18 01:43:00|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|13
1629250990000|2021-08-18 01:43:10|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|12
1629251000000|2021-08-18 01:43:20|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|50
1629251010000|2021-08-18 01:43:30|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.64|4445.04|7
1629251030000|2021-08-18 01:43:50|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|24
1629251040000|2021-08-18 01:44:00|||||||||19
1629251050000|2021-08-18 01:44:10|4445.14|4444.54|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|83
1629251060000|2021-08-18 01:44:20|4445.26|4444.66|4445.64|4445.04|4445.64|4445.04|4445.26|4444.66|38
1629251070000|2021-08-18 01:44:30|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|27
1629251080000|2021-08-18 01:44:40|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|6
1629251090000|2021-08-18 01:44:50|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|24
1629251100000|2021-08-18 01:45:00|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|54
1629251110000|2021-08-18 01:45:10|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|55
1629251120000|2021-08-18 01:45:20|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|32
1629251130000|2021-08-18 01:45:30|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|22
1629251140000|2021-08-18 01:45:40|4446.01|4445.41|4446.14|4445.54|4446.39|4445.79|4446.01|4445.41|23
1629251150000|2021-08-18 01:45:50|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|20
1629251160000|2021-08-18 01:46:00|4446.26|4445.66|4446.39|4445.79|4446.64|4446.04|4446.26|4445.66|39
1629251170000|2021-08-18 01:46:10|4446.51|4445.91|4446.39|4445.79|4446.51|4445.91|4446.14|4445.54|13
1629251180000|2021-08-18 01:46:20|4446.26|4445.66|4446.14|4445.54|4446.26|4445.66|4446.14|4445.54|10
1629251190000|2021-08-18 01:46:30|4446.26|4445.66|4446.14|4445.54|4446.26|4445.66|4446.14|4445.54|13
1629251200000|2021-08-18 01:46:40|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|4
1629251210000|2021-08-18 01:46:50|4446.01|4445.41|4446.14|4445.54|4446.26|4445.66|4446.01|4445.41|15
1629251220000|2021-08-18 01:47:00|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.26|4445.66|8
1629251230000|2021-08-18 01:47:10|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|53
1629251240000|2021-08-18 01:47:20|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|23
1629251250000|2021-08-18 01:47:30|||||||||5
1629251260000|2021-08-18 01:47:40|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|20
1629251270000|2021-08-18 01:47:50|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|12
1629251280000|2021-08-18 01:48:00|4446.26|4445.66|4446.64|4446.04|4446.64|4446.04|4446.14|4445.54|44
1629251290000|2021-08-18 01:48:10|4446.51|4445.91|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|19
1629251300000|2021-08-18 01:48:20|||||||||1
1629251310000|2021-08-18 01:48:30|4446.64|4446.04|4446.51|4445.91|4446.64|4446.04|4446.39|4445.79|22
1629251320000|2021-08-18 01:48:40|4446.39|4445.79|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|3
1629251330000|2021-08-18 01:48:50|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|27
1629251340000|2021-08-18 01:49:00|4446.76|4446.16|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|45
1629251350000|2021-08-18 01:49:10|||||||||28
1629251370000|2021-08-18 01:49:30|4446.76|4446.16|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|19
1629251380000|2021-08-18 01:49:40|4446.76|4446.16|4446.64|4446.04|4446.76|4446.16|4446.64|4446.04|12
1629251390000|2021-08-18 01:49:50|||||||||1
1629251400000|2021-08-18 01:50:00|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|25
1629251410000|2021-08-18 01:50:10|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|19
1629251420000|2021-08-18 01:50:20|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|19
1629251430000|2021-08-18 01:50:30|4446.89|4446.29|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|25
1629251440000|2021-08-18 01:50:40|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|14
1629251450000|2021-08-18 01:50:50|4446.51|4445.91|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|23
1629251460000|2021-08-18 01:51:00|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|5
1629251470000|2021-08-18 01:51:10|4446.76|4446.16|4446.89|4446.29|4446.89|4446.29|4446.76|4446.16|18
1629251480000|2021-08-18 01:51:20|||||||||8
1629251500000|2021-08-18 01:51:40|||||||||16
1629251510000|2021-08-18 01:51:50|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|50
1629251520000|2021-08-18 01:52:00|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|106
1629251530000|2021-08-18 01:52:10|4447.14|4446.54|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|20
1629251540000|2021-08-18 01:52:20|4446.89|4446.29|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|28
1629251550000|2021-08-18 01:52:30|||||||||3
1629251560000|2021-08-18 01:52:40|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|20
1629251570000|2021-08-18 01:52:50|4446.64|4446.04|4446.64|4446.04|4446.76|4446.16|4446.64|4446.04|25
1629251580000|2021-08-18 01:53:00|4446.51|4445.91|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|26
1629251590000|2021-08-18 01:53:10|||||||||1
1629251610000|2021-08-18 01:53:30|4446.26|4445.66|4446.51|4445.91|4446.51|4445.91|4446.14|4445.54|20
1629251620000|2021-08-18 01:53:40|4446.64|4446.04|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|11
1629251640000|2021-08-18 01:54:00|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.51|4445.91|8
1629251650000|2021-08-18 01:54:10|4446.51|4445.91|4446.39|4445.79|4446.51|4445.91|4446.39|4445.79|3
1629251660000|2021-08-18 01:54:20|||||||||1
1629251670000|2021-08-18 01:54:30|4446.14|4445.54|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|15
1629251680000|2021-08-18 01:54:40|4446.26|4445.66|4446.26|4445.66|4446.39|4445.79|4446.14|4445.54|10
1629251690000|2021-08-18 01:54:50|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|5
1629251700000|2021-08-18 01:55:00|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|31
1629251720000|2021-08-18 01:55:20|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|29
1629251730000|2021-08-18 01:55:30|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|25
1629251740000|2021-08-18 01:55:40|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|19
1629251750000|2021-08-18 01:55:50|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|3
1629251760000|2021-08-18 01:56:00|4446.01|4445.41|4445.89|4445.29|4446.01|4445.41|4445.89|4445.29|29
1629251770000|2021-08-18 01:56:10|4446.01|4445.41|4446.01|4445.41|4446.14|4445.54|4445.89|4445.29|19
1629251780000|2021-08-18 01:56:20|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|36
1629251790000|2021-08-18 01:56:30|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|5
1629251800000|2021-08-18 01:56:40|||||||||1
1629251810000|2021-08-18 01:56:50|||||||||5
1629251820000|2021-08-18 01:57:00|4445.76|4445.16|4446.01|4445.41|4446.14|4445.54|4445.76|4445.16|28
1629251830000|2021-08-18 01:57:10|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|13
1629251850000|2021-08-18 01:57:30|||||||||3
1629251870000|2021-08-18 01:57:50|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|10
1629251880000|2021-08-18 01:58:00|4445.76|4445.16|4446.01|4445.41|4446.14|4445.54|4445.64|4445.04|45
1629251890000|2021-08-18 01:58:10|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|0
1629251900000|2021-08-18 01:58:20|4446.01|4445.41|4445.89|4445.29|4446.01|4445.41|4445.89|4445.29|17
1629251910000|2021-08-18 01:58:30|||||||||15
1629251920000|2021-08-18 01:58:40|4445.76|4445.16|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|22
1629251940000|2021-08-18 01:59:00|||||||||8
1629251950000|2021-08-18 01:59:10|||||||||8
1629251960000|2021-08-18 01:59:20|4445.89|4445.29|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|18
1629251970000|2021-08-18 01:59:30|4445.76|4445.16|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|3
1629251980000|2021-08-18 01:59:40|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|10
1629251990000|2021-08-18 01:59:50|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|2
1629252000000|2021-08-18 02:00:00|4446.01|4445.41|4445.64|4445.04|4446.14|4445.54|4445.39|4444.79|84
1629252010000|2021-08-18 02:00:10|4445.51|4444.91|4444.89|4444.29|4445.51|4444.91|4444.89|4444.29|268
1629252020000|2021-08-18 02:00:20|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4445.01|4444.41|44
1629252030000|2021-08-18 02:00:30|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|107
1629252040000|2021-08-18 02:00:40|4445.39|4444.79|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|79
1629252050000|2021-08-18 02:00:50|4445.64|4445.04|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|59
1629252060000|2021-08-18 02:01:00|4445.64|4445.04|4445.39|4444.79|4445.89|4445.29|4445.39|4444.79|66
1629252070000|2021-08-18 02:01:10|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|3
1629252080000|2021-08-18 02:01:20|4445.76|4445.16|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|30
1629252090000|2021-08-18 02:01:30|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|23
1629252100000|2021-08-18 02:01:40|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|76
1629252110000|2021-08-18 02:01:50|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|6
1629252120000|2021-08-18 02:02:00|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.64|4445.04|45
1629252130000|2021-08-18 02:02:10|4445.76|4445.16|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|29
1629252140000|2021-08-18 02:02:20|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|11
1629252150000|2021-08-18 02:02:30|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|18
1629252160000|2021-08-18 02:02:40|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|8
1629252170000|2021-08-18 02:02:50|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|0
1629252180000|2021-08-18 02:03:00|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.64|4445.04|18
1629252190000|2021-08-18 02:03:10|4446.14|4445.54|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|14
1629252200000|2021-08-18 02:03:20|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|13
1629252210000|2021-08-18 02:03:30|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|31
1629252220000|2021-08-18 02:03:40|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|41
1629252230000|2021-08-18 02:03:50|4446.14|4445.54|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|36
1629252240000|2021-08-18 02:04:00|4446.26|4445.66|4446.26|4445.66|4446.39|4445.79|4446.14|4445.54|15
1629252250000|2021-08-18 02:04:10|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|12
1629252260000|2021-08-18 02:04:20|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|18
1629252270000|2021-08-18 02:04:30|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|8
1629252280000|2021-08-18 02:04:40|||||||||1
1629252290000|2021-08-18 02:04:50|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|10
1629252300000|2021-08-18 02:05:00|4446.01|4445.41|4446.39|4445.79|4446.39|4445.79|4445.89|4445.29|21
1629252310000|2021-08-18 02:05:10|||||||||1
1629252320000|2021-08-18 02:05:20|4446.26|4445.66|4446.14|4445.54|4446.26|4445.66|4446.14|4445.54|26
1629252330000|2021-08-18 02:05:30|4446.26|4445.66|4446.26|4445.66|4446.39|4445.79|4446.14|4445.54|8
1629252340000|2021-08-18 02:05:40|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|1
1629252350000|2021-08-18 02:05:50|4446.26|4445.66|4446.26|4445.66|4446.39|4445.79|4446.14|4445.54|22
1629252360000|2021-08-18 02:06:00|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|4
1629252370000|2021-08-18 02:06:10|4445.89|4445.29|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|12
1629252380000|2021-08-18 02:06:20|4446.01|4445.41|4445.89|4445.29|4446.01|4445.41|4445.89|4445.29|12
1629252390000|2021-08-18 02:06:30|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|19
1629252400000|2021-08-18 02:06:40|4446.26|4445.66|4446.26|4445.66|4446.26|4445.66|4446.26|4445.66|1
1629252410000|2021-08-18 02:06:50|4446.39|4445.79|4446.26|4445.66|4446.39|4445.79|4446.14|4445.54|28
1629252420000|2021-08-18 02:07:00|4446.39|4445.79|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|42
1629252440000|2021-08-18 02:07:20|||||||||2
1629252450000|2021-08-18 02:07:30|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|33
1629252460000|2021-08-18 02:07:40|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|13
1629252470000|2021-08-18 02:07:50|||||||||6
1629252480000|2021-08-18 02:08:00|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.76|4446.16|33
1629252490000|2021-08-18 02:08:10|4446.76|4446.16|4446.64|4446.04|4446.76|4446.16|4446.64|4446.04|5
1629252520000|2021-08-18 02:08:40|||||||||5
1629252530000|2021-08-18 02:08:50|4446.76|4446.16|4447.14|4446.54|4447.14|4446.54|4446.76|4446.16|13
1629252540000|2021-08-18 02:09:00|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|24
1629252550000|2021-08-18 02:09:10|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|16
1629252560000|2021-08-18 02:09:20|4446.76|4446.16|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|68
1629252570000|2021-08-18 02:09:30|4446.76|4446.16|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|10
1629252590000|2021-08-18 02:09:50|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.51|4445.91|15
1629252600000|2021-08-18 02:10:00|4446.76|4446.16|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|16
1629252610000|2021-08-18 02:10:10|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|27
1629252620000|2021-08-18 02:10:20|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|25
1629252630000|2021-08-18 02:10:30|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|7
1629252640000|2021-08-18 02:10:40|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|3
1629252650000|2021-08-18 02:10:50|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|1
1629252660000|2021-08-18 02:11:00|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|11
1629252670000|2021-08-18 02:11:10|4447.01|4446.41|4446.89|4446.29|4447.01|4446.41|4446.89|4446.29|14
1629252680000|2021-08-18 02:11:20|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|2
1629252690000|2021-08-18 02:11:30|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|6
1629252700000|2021-08-18 02:11:40|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|34
1629252720000|2021-08-18 02:12:00|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|22
1629252730000|2021-08-18 02:12:10|||||||||3
1629252750000|2021-08-18 02:12:30|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|103
1629252760000|2021-08-18 02:12:40|||||||||3
1629252780000|2021-08-18 02:13:00|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|38
1629252790000|2021-08-18 02:13:10|4447.51|4446.91|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|2
1629252800000|2021-08-18 02:13:20|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|4
1629252810000|2021-08-18 02:13:30|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|7
1629252820000|2021-08-18 02:13:40|4447.76|4447.16|4447.76|4447.16|4447.89|4447.29|4447.64|4447.04|55
1629252830000|2021-08-18 02:13:50|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|12
1629252840000|2021-08-18 02:14:00|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.76|4447.16|8
1629252850000|2021-08-18 02:14:10|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|38
1629252870000|2021-08-18 02:14:30|||||||||1
1629252880000|2021-08-18 02:14:40|||||||||1
1629252890000|2021-08-18 02:14:50|||||||||4
1629252900000|2021-08-18 02:15:00|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|62
1629252910000|2021-08-18 02:15:10|||||||||18
1629252930000|2021-08-18 02:15:30|||||||||14
1629252940000|2021-08-18 02:15:40|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|38
1629252960000|2021-08-18 02:16:00|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|39
1629252980000|2021-08-18 02:16:20|4448.51|4447.91|4448.64|4448.04|4448.89|4448.29|4448.51|4447.91|248
1629252990000|2021-08-18 02:16:30|4448.89|4448.29|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|146
1629253000000|2021-08-18 02:16:40|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|35
1629253010000|2021-08-18 02:16:50|4449.26|4448.66|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|64
1629253020000|2021-08-18 02:17:00|4448.89|4448.29|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|17
1629253030000|2021-08-18 02:17:10|4448.89|4448.29|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|76
1629253040000|2021-08-18 02:17:20|4448.89|4448.29|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|53
1629253050000|2021-08-18 02:17:30|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|36
1629253060000|2021-08-18 02:17:40|||||||||2
1629253070000|2021-08-18 02:17:50|||||||||6
1629253100000|2021-08-18 02:18:20|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|81
1629253110000|2021-08-18 02:18:30|4448.76|4448.16|4448.89|4448.29|4448.89|4448.29|4448.76|4448.16|48
1629253120000|2021-08-18 02:18:40|4448.76|4448.16|4448.64|4448.04|4448.76|4448.16|4448.64|4448.04|16
1629253130000|2021-08-18 02:18:50|4448.76|4448.16|4448.89|4448.29|4448.89|4448.29|4448.76|4448.16|15
1629253140000|2021-08-18 02:19:00|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|180
1629253150000|2021-08-18 02:19:10|4449.26|4448.66|4448.89|4448.29|4449.26|4448.66|4448.89|4448.29|179
1629253160000|2021-08-18 02:19:20|||||||||9
1629253170000|2021-08-18 02:19:30|4449.14|4448.54|4449.01|4448.41|4449.14|4448.54|4448.89|4448.29|49
1629253180000|2021-08-18 02:19:40|4448.89|4448.29|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|22
1629253190000|2021-08-18 02:19:50|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|42
1629253200000|2021-08-18 02:20:00|4448.89|4448.29|4449.01|4448.41|4449.14|4448.54|4448.89|4448.29|27
1629253210000|2021-08-18 02:20:10|4448.89|4448.29|4448.89|4448.29|4449.01|4448.41|4448.89|4448.29|2
1629253220000|2021-08-18 02:20:20|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|12
1629253240000|2021-08-18 02:20:40|||||||||22
1629253250000|2021-08-18 02:20:50|||||||||1
1629253260000|2021-08-18 02:21:00|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|34
1629253270000|2021-08-18 02:21:10|||||||||2
1629253280000|2021-08-18 02:21:20|4449.26|4448.66|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|11
1629253290000|2021-08-18 02:21:30|||||||||5
1629253300000|2021-08-18 02:21:40|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|5
1629253310000|2021-08-18 02:21:50|4449.26|4448.66|4449.26|4448.66|4449.39|4448.79|4449.14|4448.54|13
1629253320000|2021-08-18 02:22:00|4449.14|4448.54|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|24
1629253330000|2021-08-18 02:22:10|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|17
1629253340000|2021-08-18 02:22:20|4448.89|4448.29|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|21
1629253350000|2021-08-18 02:22:30|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|2
1629253360000|2021-08-18 02:22:40|||||||||3
1629253370000|2021-08-18 02:22:50|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|7
1629253380000|2021-08-18 02:23:00|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|20
1629253390000|2021-08-18 02:23:10|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|2
1629253400000|2021-08-18 02:23:20|||||||||4
1629253410000|2021-08-18 02:23:30|||||||||1
1629253430000|2021-08-18 02:23:50|||||||||10
1629253440000|2021-08-18 02:24:00|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|80
1629253470000|2021-08-18 02:24:30|4449.26|4448.66|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|14
1629253480000|2021-08-18 02:24:40|||||||||42
1629253490000|2021-08-18 02:24:50|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|10
1629253500000|2021-08-18 02:25:00|4449.01|4448.41|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|20
1629253510000|2021-08-18 02:25:10|4449.01|4448.41|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|12
1629253520000|2021-08-18 02:25:20|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|6
1629253530000|2021-08-18 02:25:30|||||||||3
1629253540000|2021-08-18 02:25:40|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|38
1629253550000|2021-08-18 02:25:50|||||||||1
1629253560000|2021-08-18 02:26:00|||||||||150
1629253570000|2021-08-18 02:26:10|||||||||1
1629253590000|2021-08-18 02:26:30|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|40
1629253600000|2021-08-18 02:26:40|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|7
1629253610000|2021-08-18 02:26:50|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|20
1629253620000|2021-08-18 02:27:00|||||||||17
1629253630000|2021-08-18 02:27:10|||||||||41
1629253640000|2021-08-18 02:27:20|||||||||7
1629253660000|2021-08-18 02:27:40|||||||||27
1629253670000|2021-08-18 02:27:50|||||||||4
1629253680000|2021-08-18 02:28:00|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|193
1629253690000|2021-08-18 02:28:10|||||||||91
1629253700000|2021-08-18 02:28:20|||||||||7
1629253710000|2021-08-18 02:28:30|4450.14|4449.54|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|48
1629253720000|2021-08-18 02:28:40|4449.76|4449.16|4449.76|4449.16|4449.89|4449.29|4449.76|4449.16|26
1629253730000|2021-08-18 02:28:50|4449.64|4449.04|4449.14|4448.54|4449.64|4449.04|4449.14|4448.54|134
1629253740000|2021-08-18 02:29:00|||||||||21
1629253750000|2021-08-18 02:29:10|||||||||1
1629253760000|2021-08-18 02:29:20|||||||||55
1629253770000|2021-08-18 02:29:30|4448.89|4448.29|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|31
1629253780000|2021-08-18 02:29:40|||||||||7
1629253800000|2021-08-18 02:30:00|||||||||48
1629253820000|2021-08-18 02:30:20|4449.26|4448.66|4449.64|4449.04|4449.64|4449.04|4449.26|4448.66|117
1629253830000|2021-08-18 02:30:30|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.51|4448.91|31
1629253840000|2021-08-18 02:30:40|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|5
1629253870000|2021-08-18 02:31:10|||||||||9
1629253880000|2021-08-18 02:31:20|||||||||4
1629253890000|2021-08-18 02:31:30|4449.51|4448.91|4449.39|4448.79|4449.51|4448.91|4449.39|4448.79|19
1629253900000|2021-08-18 02:31:40|||||||||1
1629253920000|2021-08-18 02:32:00|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|30
1629253930000|2021-08-18 02:32:10|4449.26|4448.66|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|28
1629253940000|2021-08-18 02:32:20|||||||||3
1629253950000|2021-08-18 02:32:30|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|24
1629253980000|2021-08-18 02:33:00|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|40
1629253990000|2021-08-18 02:33:10|||||||||2
1629254010000|2021-08-18 02:33:30|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|10
1629254040000|2021-08-18 02:34:00|||||||||3
1629254050000|2021-08-18 02:34:10|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|9
1629254070000|2021-08-18 02:34:30|||||||||5
1629254080000|2021-08-18 02:34:40|||||||||2
1629254090000|2021-08-18 02:34:50|||||||||5
1629254120000|2021-08-18 02:35:20|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|17
1629254130000|2021-08-18 02:35:30|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|33
1629254140000|2021-08-18 02:35:40|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|11
1629254150000|2021-08-18 02:35:50|4449.51|4448.91|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|41
1629254160000|2021-08-18 02:36:00|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|35
1629254170000|2021-08-18 02:36:10|4449.51|4448.91|4449.39|4448.79|4449.51|4448.91|4449.39|4448.79|14
1629254200000|2021-08-18 02:36:40|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.51|4448.91|6
1629254210000|2021-08-18 02:36:50|||||||||11
1629254240000|2021-08-18 02:37:20|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|42
1629254250000|2021-08-18 02:37:30|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|28
1629254260000|2021-08-18 02:37:40|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|20
1629254270000|2021-08-18 02:37:50|||||||||10
1629254280000|2021-08-18 02:38:00|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|62
1629254290000|2021-08-18 02:38:10|4450.01|4449.41|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|20
1629254300000|2021-08-18 02:38:20|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|1
1629254310000|2021-08-18 02:38:30|||||||||8
1629254320000|2021-08-18 02:38:40|||||||||6
1629254330000|2021-08-18 02:38:50|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|95
1629254340000|2021-08-18 02:39:00|4450.51|4449.91|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|92
1629254350000|2021-08-18 02:39:10|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.51|4449.91|14
1629254360000|2021-08-18 02:39:20|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|56
1629254370000|2021-08-18 02:39:30|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4450.89|4450.29|139
1629254380000|2021-08-18 02:39:40|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4450.89|4450.29|35
1629254390000|2021-08-18 02:39:50|||||||||1
1629254400000|2021-08-18 02:40:00|4450.89|4450.29|4450.89|4450.29|4451.01|4450.41|4450.89|4450.29|65
1629254410000|2021-08-18 02:40:10|||||||||4
1629254420000|2021-08-18 02:40:20|4451.01|4450.41|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|36
1629254430000|2021-08-18 02:40:30|4450.64|4450.04|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|39
1629254440000|2021-08-18 02:40:40|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.51|4449.91|23
1629254450000|2021-08-18 02:40:50|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.39|4449.79|15
1629254460000|2021-08-18 02:41:00|||||||||1
1629254470000|2021-08-18 02:41:10|4450.26|4449.66|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|20
1629254480000|2021-08-18 02:41:20|||||||||33
1629254490000|2021-08-18 02:41:30|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|2
1629254500000|2021-08-18 02:41:40|4449.64|4449.04|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|47
1629254510000|2021-08-18 02:41:50|4450.01|4449.41|4450.01|4449.41|4450.14|4449.54|4449.89|4449.29|17
1629254520000|2021-08-18 02:42:00|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|15
1629254530000|2021-08-18 02:42:10|4450.26|4449.66|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|21
1629254540000|2021-08-18 02:42:20|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|0
1629254560000|2021-08-18 02:42:40|||||||||1
1629254570000|2021-08-18 02:42:50|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|7
1629254580000|2021-08-18 02:43:00|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|38
1629254590000|2021-08-18 02:43:10|||||||||1
1629254600000|2021-08-18 02:43:20|4450.14|4449.54|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|19
1629254620000|2021-08-18 02:43:40|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|9
1629254640000|2021-08-18 02:44:00|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|4450.14|4449.54|13
1629254650000|2021-08-18 02:44:10|4450.14|4449.54|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|4
1629254660000|2021-08-18 02:44:20|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|35
1629254680000|2021-08-18 02:44:40|||||||||5
1629254690000|2021-08-18 02:44:50|||||||||23
1629254700000|2021-08-18 02:45:00|4450.89|4450.29|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|41
1629254710000|2021-08-18 02:45:10|||||||||2
1629254720000|2021-08-18 02:45:20|4450.39|4449.79|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|26
1629254740000|2021-08-18 02:45:40|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|31
1629254760000|2021-08-18 02:46:00|4451.01|4450.41|4450.89|4450.29|4451.01|4450.41|4450.89|4450.29|29
1629254770000|2021-08-18 02:46:10|4450.76|4450.16|4450.64|4450.04|4450.76|4450.16|4450.39|4449.79|29
1629254780000|2021-08-18 02:46:20|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.39|4449.79|2
1629254790000|2021-08-18 02:46:30|||||||||4
1629254800000|2021-08-18 02:46:40|4450.14|4449.54|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|14
1629254810000|2021-08-18 02:46:50|4450.26|4449.66|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|12
1629254820000|2021-08-18 02:47:00|4450.39|4449.79|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|24
1629254830000|2021-08-18 02:47:10|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|3
1629254840000|2021-08-18 02:47:20|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|17
1629254850000|2021-08-18 02:47:30|||||||||6
1629254860000|2021-08-18 02:47:40|||||||||6
1629254880000|2021-08-18 02:48:00|4450.76|4450.16|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|53
1629254890000|2021-08-18 02:48:10|4450.76|4450.16|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|3
1629254900000|2021-08-18 02:48:20|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|29
1629254910000|2021-08-18 02:48:30|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.39|4449.79|1
1629254920000|2021-08-18 02:48:40|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.51|4449.91|4
1629254930000|2021-08-18 02:48:50|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.39|4449.79|7
1629254940000|2021-08-18 02:49:00|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.39|4449.79|1
1629254950000|2021-08-18 02:49:10|4450.51|4449.91|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|14
1629254960000|2021-08-18 02:49:20|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.51|4449.91|3
1629254970000|2021-08-18 02:49:30|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|10
1629254990000|2021-08-18 02:49:50|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|13
1629255000000|2021-08-18 02:50:00|4450.51|4449.91|4450.51|4449.91|4450.64|4450.04|4450.39|4449.79|33
1629255010000|2021-08-18 02:50:10|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|10
1629255020000|2021-08-18 02:50:20|||||||||151
1629255030000|2021-08-18 02:50:30|||||||||6
1629255040000|2021-08-18 02:50:40|||||||||7
1629255050000|2021-08-18 02:50:50|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|3
1629255060000|2021-08-18 02:51:00|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|38
1629255070000|2021-08-18 02:51:10|||||||||53
1629255080000|2021-08-18 02:51:20|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|44
1629255090000|2021-08-18 02:51:30|4451.14|4450.54|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|40
1629255100000|2021-08-18 02:51:40|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4450.89|4450.29|25
1629255110000|2021-08-18 02:51:50|4450.14|4449.54|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|516
1629255120000|2021-08-18 02:52:00|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.39|4449.79|15
1629255130000|2021-08-18 02:52:10|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|27
1629255150000|2021-08-18 02:52:30|||||||||4
1629255160000|2021-08-18 02:52:40|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.01|4449.41|22
1629255180000|2021-08-18 02:53:00|||||||||8
1629255190000|2021-08-18 02:53:10|||||||||1
1629255200000|2021-08-18 02:53:20|||||||||3
1629255210000|2021-08-18 02:53:30|4449.89|4449.29|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|24
1629255220000|2021-08-18 02:53:40|4450.39|4449.79|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|42
1629255230000|2021-08-18 02:53:50|||||||||10
1629255240000|2021-08-18 02:54:00|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|25
1629255250000|2021-08-18 02:54:10|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|21
1629255260000|2021-08-18 02:54:20|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|13
1629255270000|2021-08-18 02:54:30|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|5
1629255300000|2021-08-18 02:55:00|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|5
1629255310000|2021-08-18 02:55:10|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|3
1629255320000|2021-08-18 02:55:20|||||||||1
1629255330000|2021-08-18 02:55:30|||||||||37
1629255340000|2021-08-18 02:55:40|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|10
1629255350000|2021-08-18 02:55:50|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|0
1629255360000|2021-08-18 02:56:00|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|15
1629255370000|2021-08-18 02:56:10|4449.64|4449.04|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|45
1629255380000|2021-08-18 02:56:20|4449.64|4449.04|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|60
1629255390000|2021-08-18 02:56:30|||||||||1
1629255400000|2021-08-18 02:56:40|4449.64|4449.04|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|10
1629255410000|2021-08-18 02:56:50|4449.76|4449.16|4449.64|4449.04|4449.76|4449.16|4449.64|4449.04|4
1629255420000|2021-08-18 02:57:00|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|18
1629255430000|2021-08-18 02:57:10|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|13
1629255440000|2021-08-18 02:57:20|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|22
1629255450000|2021-08-18 02:57:30|||||||||42
1629255460000|2021-08-18 02:57:40|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|36
1629255470000|2021-08-18 02:57:50|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|4
1629255490000|2021-08-18 02:58:10|4450.26|4449.66|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|44
1629255500000|2021-08-18 02:58:20|||||||||22
1629255510000|2021-08-18 02:58:30|4450.01|4449.41|4450.26|4449.66|4450.39|4449.79|4450.01|4449.41|35
1629255520000|2021-08-18 02:58:40|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|0
1629255530000|2021-08-18 02:58:50|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|9
1629255540000|2021-08-18 02:59:00|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|6
1629255550000|2021-08-18 02:59:10|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|3
1629255560000|2021-08-18 02:59:20|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|21
1629255580000|2021-08-18 02:59:40|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|15
1629255590000|2021-08-18 02:59:50|||||||||9
1629255600000|2021-08-18 03:00:00|4450.51|4449.91|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|32
1629255610000|2021-08-18 03:00:10|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|17
1629255620000|2021-08-18 03:00:20|||||||||21
1629255630000|2021-08-18 03:00:30|4450.39|4449.79|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|28
1629255640000|2021-08-18 03:00:40|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.39|4449.79|2
1629255650000|2021-08-18 03:00:50|4450.51|4449.91|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|6
1629255660000|2021-08-18 03:01:00|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.51|4449.91|17
1629255670000|2021-08-18 03:01:10|4450.76|4450.16|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|21
1629255680000|2021-08-18 03:01:20|4450.76|4450.16|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|14
1629255690000|2021-08-18 03:01:30|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|11
1629255700000|2021-08-18 03:01:40|||||||||31
1629255710000|2021-08-18 03:01:50|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|24
1629255720000|2021-08-18 03:02:00|||||||||35
1629255730000|2021-08-18 03:02:10|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|60
1629255740000|2021-08-18 03:02:20|||||||||13
1629255760000|2021-08-18 03:02:40|4451.01|4450.41|4451.01|4450.41|4451.01|4450.41|4451.01|4450.41|15
1629255770000|2021-08-18 03:02:50|4450.89|4450.29|4451.14|4450.54|4451.14|4450.54|4450.89|4450.29|17
1629255780000|2021-08-18 03:03:00|||||||||3
1629255790000|2021-08-18 03:03:10|||||||||3
1629255800000|2021-08-18 03:03:20|4451.01|4450.41|4450.89|4450.29|4451.01|4450.41|4450.89|4450.29|14
1629255810000|2021-08-18 03:03:30|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|21
1629255820000|2021-08-18 03:03:40|||||||||40
1629255830000|2021-08-18 03:03:50|||||||||18
1629255840000|2021-08-18 03:04:00|4451.26|4450.66|4451.64|4451.04|4451.89|4451.29|4451.26|4450.66|238
1629255850000|2021-08-18 03:04:10|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|25
1629255860000|2021-08-18 03:04:20|4451.64|4451.04|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|27
1629255880000|2021-08-18 03:04:40|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|40
1629255900000|2021-08-18 03:05:00|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|113
1629255910000|2021-08-18 03:05:10|4451.14|4450.54|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|43
1629255920000|2021-08-18 03:05:20|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|26
1629255930000|2021-08-18 03:05:30|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.26|4450.66|17
1629255940000|2021-08-18 03:05:40|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|18
1629255950000|2021-08-18 03:05:50|4451.51|4450.91|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|38
1629255960000|2021-08-18 03:06:00|4451.26|4450.66|4451.14|4450.54|4451.26|4450.66|4451.14|4450.54|26
1629255970000|2021-08-18 03:06:10|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|82
1629255980000|2021-08-18 03:06:20|||||||||3
1629255990000|2021-08-18 03:06:30|4451.26|4450.66|4451.14|4450.54|4451.26|4450.66|4451.14|4450.54|29
1629256010000|2021-08-18 03:06:50|||||||||2
1629256020000|2021-08-18 03:07:00|4451.01|4450.41|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|53
1629256030000|2021-08-18 03:07:10|4451.01|4450.41|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|14
1629256050000|2021-08-18 03:07:30|4450.64|4450.04|4450.76|4450.16|4450.89|4450.29|4450.64|4450.04|46
1629256060000|2021-08-18 03:07:40|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|20
1629256070000|2021-08-18 03:07:50|||||||||2
1629256080000|2021-08-18 03:08:00|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|12
1629256090000|2021-08-18 03:08:10|||||||||3
1629256100000|2021-08-18 03:08:20|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|20
1629256110000|2021-08-18 03:08:30|4450.14|4449.54|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|39
1629256120000|2021-08-18 03:08:40|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|42
1629256130000|2021-08-18 03:08:50|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|18
1629256140000|2021-08-18 03:09:00|||||||||2
1629256160000|2021-08-18 03:09:20|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|32
1629256170000|2021-08-18 03:09:30|||||||||1
1629256180000|2021-08-18 03:09:40|||||||||1
1629256200000|2021-08-18 03:10:00|||||||||41
1629256210000|2021-08-18 03:10:10|4450.26|4449.66|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|79
1629256220000|2021-08-18 03:10:20|4450.26|4449.66|4450.26|4449.66|4450.39|4449.79|4450.26|4449.66|14
1629256230000|2021-08-18 03:10:30|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|2
1629256240000|2021-08-18 03:10:40|||||||||2
1629256250000|2021-08-18 03:10:50|||||||||2
1629256260000|2021-08-18 03:11:00|||||||||3
1629256270000|2021-08-18 03:11:10|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|7
1629256290000|2021-08-18 03:11:30|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|18
1629256300000|2021-08-18 03:11:40|4450.89|4450.29|4450.76|4450.16|4450.89|4450.29|4450.64|4450.04|17
1629256310000|2021-08-18 03:11:50|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|36
1629256320000|2021-08-18 03:12:00|4451.01|4450.41|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|21
1629256340000|2021-08-18 03:12:20|4451.01|4450.41|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|22
1629256350000|2021-08-18 03:12:30|||||||||1
1629256360000|2021-08-18 03:12:40|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|4
1629256380000|2021-08-18 03:13:00|4451.26|4450.66|4451.14|4450.54|4451.39|4450.79|4451.14|4450.54|54
1629256390000|2021-08-18 03:13:10|||||||||1
1629256400000|2021-08-18 03:13:20|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|15
1629256420000|2021-08-18 03:13:40|||||||||13
1629256430000|2021-08-18 03:13:50|||||||||1
1629256440000|2021-08-18 03:14:00|||||||||6
1629256460000|2021-08-18 03:14:20|4451.64|4451.04|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|33
1629256490000|2021-08-18 03:14:50|||||||||35
1629256500000|2021-08-18 03:15:00|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|13
1629256510000|2021-08-18 03:15:10|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|50
1629256530000|2021-08-18 03:15:30|||||||||9
1629256540000|2021-08-18 03:15:40|||||||||2
1629256550000|2021-08-18 03:15:50|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|16
1629256560000|2021-08-18 03:16:00|||||||||12
1629256570000|2021-08-18 03:16:10|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|63
1629256580000|2021-08-18 03:16:20|||||||||20
1629256590000|2021-08-18 03:16:30|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|41
1629256600000|2021-08-18 03:16:40|||||||||65
1629256610000|2021-08-18 03:16:50|4451.89|4451.29|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|33
1629256620000|2021-08-18 03:17:00|||||||||2
1629256630000|2021-08-18 03:17:10|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4452.14|4451.54|23
1629256640000|2021-08-18 03:17:20|4452.39|4451.79|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|67
1629256650000|2021-08-18 03:17:30|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|20
1629256660000|2021-08-18 03:17:40|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|12
1629256670000|2021-08-18 03:17:50|||||||||7
1629256680000|2021-08-18 03:18:00|4452.26|4451.66|4452.39|4451.79|4452.39|4451.79|4452.26|4451.66|45
1629256690000|2021-08-18 03:18:10|||||||||42
1629256700000|2021-08-18 03:18:20|||||||||2
1629256710000|2021-08-18 03:18:30|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|16
1629256720000|2021-08-18 03:18:40|||||||||8
1629256730000|2021-08-18 03:18:50|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|6
1629256740000|2021-08-18 03:19:00|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|50
1629256750000|2021-08-18 03:19:10|||||||||6
1629256760000|2021-08-18 03:19:20|||||||||9
1629256770000|2021-08-18 03:19:30|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.76|4452.16|104
1629256780000|2021-08-18 03:19:40|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|5
1629256790000|2021-08-18 03:19:50|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|34
1629256800000|2021-08-18 03:20:00|4452.39|4451.79|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|37
1629256810000|2021-08-18 03:20:10|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4452.14|4451.54|61
1629256820000|2021-08-18 03:20:20|||||||||7
1629256830000|2021-08-18 03:20:30|4452.39|4451.79|4452.26|4451.66|4452.39|4451.79|4452.14|4451.54|15
1629256840000|2021-08-18 03:20:40|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.14|4451.54|11
1629256850000|2021-08-18 03:20:50|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|13
1629256860000|2021-08-18 03:21:00|||||||||12
1629256870000|2021-08-18 03:21:10|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4452.14|4451.54|11
1629256880000|2021-08-18 03:21:20|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|31
1629256890000|2021-08-18 03:21:30|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|36
1629256900000|2021-08-18 03:21:40|||||||||2
1629256910000|2021-08-18 03:21:50|||||||||19
1629256920000|2021-08-18 03:22:00|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|18
1629256930000|2021-08-18 03:22:10|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|32
1629256940000|2021-08-18 03:22:20|||||||||1
1629256950000|2021-08-18 03:22:30|||||||||3
1629256960000|2021-08-18 03:22:40|||||||||3
1629256970000|2021-08-18 03:22:50|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|14
1629256980000|2021-08-18 03:23:00|4452.26|4451.66|4452.89|4452.29|4452.89|4452.29|4452.14|4451.54|119
1629256990000|2021-08-18 03:23:10|4452.76|4452.16|4452.64|4452.04|4452.89|4452.29|4452.64|4452.04|129
1629257000000|2021-08-18 03:23:20|||||||||1
1629257010000|2021-08-18 03:23:30|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.51|4451.91|44
1629257020000|2021-08-18 03:23:40|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|12
1629257030000|2021-08-18 03:23:50|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|13
1629257040000|2021-08-18 03:24:00|4452.51|4451.91|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|8
1629257050000|2021-08-18 03:24:10|||||||||15
1629257060000|2021-08-18 03:24:20|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.51|4451.91|13
1629257070000|2021-08-18 03:24:30|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|10
1629257080000|2021-08-18 03:24:40|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|12
1629257090000|2021-08-18 03:24:50|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|5
1629257100000|2021-08-18 03:25:00|||||||||4
1629257110000|2021-08-18 03:25:10|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|26
1629257140000|2021-08-18 03:25:40|||||||||15
1629257150000|2021-08-18 03:25:50|||||||||3
1629257160000|2021-08-18 03:26:00|||||||||8
1629257170000|2021-08-18 03:26:10|||||||||4
1629257180000|2021-08-18 03:26:20|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|13
1629257190000|2021-08-18 03:26:30|||||||||2
1629257200000|2021-08-18 03:26:40|||||||||6
1629257220000|2021-08-18 03:27:00|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|13
1629257230000|2021-08-18 03:27:10|||||||||1
1629257240000|2021-08-18 03:27:20|4452.26|4451.66|4452.39|4451.79|4452.39|4451.79|4452.14|4451.54|54
1629257250000|2021-08-18 03:27:30|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|55
1629257260000|2021-08-18 03:27:40|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|18
1629257270000|2021-08-18 03:27:50|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|15
1629257280000|2021-08-18 03:28:00|4451.89|4451.29|4452.01|4451.41|4452.01|4451.41|4451.89|4451.29|24
1629257290000|2021-08-18 03:28:10|4452.14|4451.54|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|6
1629257300000|2021-08-18 03:28:20|4452.01|4451.41|4452.01|4451.41|4452.01|4451.41|4452.01|4451.41|0
1629257310000|2021-08-18 03:28:30|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|9
1629257320000|2021-08-18 03:28:40|||||||||12
1629257330000|2021-08-18 03:28:50|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|9
1629257360000|2021-08-18 03:29:20|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|101
1629257370000|2021-08-18 03:29:30|||||||||30
1629257380000|2021-08-18 03:29:40|4452.26|4451.66|4452.39|4451.79|4452.39|4451.79|4452.14|4451.54|24
1629257390000|2021-08-18 03:29:50|4452.26|4451.66|4452.39|4451.79|4452.39|4451.79|4452.26|4451.66|0
1629257400000|2021-08-18 03:30:00|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|54
1629257410000|2021-08-18 03:30:10|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|7
1629257420000|2021-08-18 03:30:20|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|21
1629257430000|2021-08-18 03:30:30|||||||||2
1629257440000|2021-08-18 03:30:40|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|62
1629257450000|2021-08-18 03:30:50|4452.76|4452.16|4452.64|4452.04|4452.89|4452.29|4452.64|4452.04|25
1629257460000|2021-08-18 03:31:00|||||||||2
1629257470000|2021-08-18 03:31:10|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|20
1629257480000|2021-08-18 03:31:20|||||||||2
1629257490000|2021-08-18 03:31:30|||||||||1
1629257500000|2021-08-18 03:31:40|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|42
1629257510000|2021-08-18 03:31:50|||||||||3
1629257520000|2021-08-18 03:32:00|||||||||1
1629257540000|2021-08-18 03:32:20|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|41
1629257550000|2021-08-18 03:32:30|||||||||5
1629257560000|2021-08-18 03:32:40|4452.14|4451.54|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|35
1629257570000|2021-08-18 03:32:50|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|15
1629257580000|2021-08-18 03:33:00|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|32
1629257590000|2021-08-18 03:33:10|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|4
1629257620000|2021-08-18 03:33:40|||||||||8
1629257630000|2021-08-18 03:33:50|||||||||6
1629257640000|2021-08-18 03:34:00|||||||||1
1629257650000|2021-08-18 03:34:10|||||||||5
1629257660000|2021-08-18 03:34:20|||||||||39
1629257670000|2021-08-18 03:34:30|||||||||1
1629257680000|2021-08-18 03:34:40|||||||||4
1629257700000|2021-08-18 03:35:00|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|36
1629257720000|2021-08-18 03:35:20|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|20
1629257730000|2021-08-18 03:35:30|4452.26|4451.66|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|12
1629257740000|2021-08-18 03:35:40|||||||||12
1629257750000|2021-08-18 03:35:50|4452.39|4451.79|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|13
1629257760000|2021-08-18 03:36:00|||||||||2
1629257770000|2021-08-18 03:36:10|||||||||1
1629257780000|2021-08-18 03:36:20|||||||||1
1629257790000|2021-08-18 03:36:30|4452.39|4451.79|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|28
1629257800000|2021-08-18 03:36:40|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|16
1629257810000|2021-08-18 03:36:50|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|14
1629257820000|2021-08-18 03:37:00|||||||||1
1629257840000|2021-08-18 03:37:20|||||||||1
1629257850000|2021-08-18 03:37:30|||||||||3
1629257870000|2021-08-18 03:37:50|||||||||6
1629257880000|2021-08-18 03:38:00|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4452.14|4451.54|16
1629257890000|2021-08-18 03:38:10|||||||||28
1629257900000|2021-08-18 03:38:20|4452.39|4451.79|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|29
1629257930000|2021-08-18 03:38:50|||||||||1
1629257940000|2021-08-18 03:39:00|||||||||4
1629257950000|2021-08-18 03:39:10|||||||||4
1629257960000|2021-08-18 03:39:20|||||||||27
1629257980000|2021-08-18 03:39:40|||||||||8
1629257990000|2021-08-18 03:39:50|4452.26|4451.66|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|16
1629258000000|2021-08-18 03:40:00|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|18
1629258010000|2021-08-18 03:40:10|4452.14|4451.54|4451.64|4451.04|4452.14|4451.54|4451.64|4451.04|39
1629258020000|2021-08-18 03:40:20|||||||||9
1629258030000|2021-08-18 03:40:30|||||||||22
1629258040000|2021-08-18 03:40:40|||||||||15
1629258050000|2021-08-18 03:40:50|||||||||2
1629258060000|2021-08-18 03:41:00|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|22
1629258070000|2021-08-18 03:41:10|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|10
1629258080000|2021-08-18 03:41:20|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|5
1629258090000|2021-08-18 03:41:30|||||||||2
1629258110000|2021-08-18 03:41:50|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|12
1629258120000|2021-08-18 03:42:00|4451.76|4451.16|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|16
1629258130000|2021-08-18 03:42:10|||||||||2
1629258140000|2021-08-18 03:42:20|||||||||2
1629258150000|2021-08-18 03:42:30|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|19
1629258160000|2021-08-18 03:42:40|||||||||5
1629258170000|2021-08-18 03:42:50|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.26|4450.66|28
1629258180000|2021-08-18 03:43:00|||||||||4
1629258190000|2021-08-18 03:43:10|4451.26|4450.66|4451.14|4450.54|4451.26|4450.66|4451.14|4450.54|19
1629258200000|2021-08-18 03:43:20|||||||||23
1629258210000|2021-08-18 03:43:30|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|10
1629258220000|2021-08-18 03:43:40|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|6
1629258230000|2021-08-18 03:43:50|||||||||4
1629258240000|2021-08-18 03:44:00|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|20
1629258250000|2021-08-18 03:44:10|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4450.89|4450.29|20
1629258270000|2021-08-18 03:44:30|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|28
1629258280000|2021-08-18 03:44:40|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.26|4450.66|25
1629258300000|2021-08-18 03:45:00|||||||||1
1629258320000|2021-08-18 03:45:20|||||||||44
1629258350000|2021-08-18 03:45:50|||||||||3
1629258360000|2021-08-18 03:46:00|||||||||1
1629258370000|2021-08-18 03:46:10|||||||||3
1629258390000|2021-08-18 03:46:30|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|25
1629258400000|2021-08-18 03:46:40|||||||||2
1629258410000|2021-08-18 03:46:50|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|14
1629258430000|2021-08-18 03:47:10|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|16
1629258440000|2021-08-18 03:47:20|||||||||3
1629258450000|2021-08-18 03:47:30|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|14
1629258460000|2021-08-18 03:47:40|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|13
1629258480000|2021-08-18 03:48:00|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|19
1629258500000|2021-08-18 03:48:20|||||||||4
1629258510000|2021-08-18 03:48:30|4452.14|4451.54|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|31
1629258520000|2021-08-18 03:48:40|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|11
1629258540000|2021-08-18 03:49:00|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|12
1629258550000|2021-08-18 03:49:10|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|8
1629258560000|2021-08-18 03:49:20|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|8
1629258580000|2021-08-18 03:49:40|||||||||1
1629258590000|2021-08-18 03:49:50|||||||||1
1629258600000|2021-08-18 03:50:00|||||||||9
1629258610000|2021-08-18 03:50:10|||||||||1
1629258620000|2021-08-18 03:50:20|||||||||2
1629258640000|2021-08-18 03:50:40|||||||||1
1629258650000|2021-08-18 03:50:50|||||||||10
1629258660000|2021-08-18 03:51:00|||||||||3
1629258670000|2021-08-18 03:51:10|||||||||2
1629258680000|2021-08-18 03:51:20|4452.26|4451.66|4452.39|4451.79|4452.39|4451.79|4452.26|4451.66|29
1629258690000|2021-08-18 03:51:30|||||||||3
1629258700000|2021-08-18 03:51:40|||||||||1
1629258710000|2021-08-18 03:51:50|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|23
1629258720000|2021-08-18 03:52:00|||||||||3
1629258750000|2021-08-18 03:52:30|4452.26|4451.66|4452.39|4451.79|4452.39|4451.79|4452.26|4451.66|14
1629258760000|2021-08-18 03:52:40|||||||||3
1629258770000|2021-08-18 03:52:50|||||||||2
1629258780000|2021-08-18 03:53:00|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4452.14|4451.54|11
1629258790000|2021-08-18 03:53:10|||||||||5
1629258800000|2021-08-18 03:53:20|||||||||3
1629258810000|2021-08-18 03:53:30|||||||||7
1629258820000|2021-08-18 03:53:40|4452.39|4451.79|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|26
1629258840000|2021-08-18 03:54:00|4452.26|4451.66|4452.26|4451.66|4452.39|4451.79|4452.26|4451.66|21
1629258850000|2021-08-18 03:54:10|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.14|4451.54|8
1629258860000|2021-08-18 03:54:20|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4452.14|4451.54|3
1629258880000|2021-08-18 03:54:40|||||||||2
1629258890000|2021-08-18 03:54:50|||||||||1
1629258900000|2021-08-18 03:55:00|||||||||7
1629258920000|2021-08-18 03:55:20|||||||||3
1629258930000|2021-08-18 03:55:30|4451.89|4451.29|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|32
1629258950000|2021-08-18 03:55:50|||||||||2
1629258960000|2021-08-18 03:56:00|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|36
1629258980000|2021-08-18 03:56:20|||||||||1
1629259000000|2021-08-18 03:56:40|||||||||1
1629259020000|2021-08-18 03:57:00|||||||||2
1629259050000|2021-08-18 03:57:30|||||||||1
1629259060000|2021-08-18 03:57:40|||||||||67
1629259080000|2021-08-18 03:58:00|||||||||8
1629259090000|2021-08-18 03:58:10|4452.26|4451.66|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|77
1629259100000|2021-08-18 03:58:20|||||||||11
1629259110000|2021-08-18 03:58:30|||||||||1
1629259120000|2021-08-18 03:58:40|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|20
1629259130000|2021-08-18 03:58:50|4451.64|4451.04|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|25
1629259140000|2021-08-18 03:59:00|||||||||4
1629259150000|2021-08-18 03:59:10|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|5
1629259160000|2021-08-18 03:59:20|||||||||1
1629259170000|2021-08-18 03:59:30|||||||||3
1629259180000|2021-08-18 03:59:40|||||||||1
1629259200000|2021-08-18 04:00:00|4451.76|4451.16|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|95
1629259210000|2021-08-18 04:00:10|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|12
1629259220000|2021-08-18 04:00:20|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|23
1629259230000|2021-08-18 04:00:30|||||||||15
1629259260000|2021-08-18 04:01:00|4451.76|4451.16|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|24
1629259270000|2021-08-18 04:01:10|4451.76|4451.16|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|5
1629259280000|2021-08-18 04:01:20|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|5
1629259310000|2021-08-18 04:01:50|||||||||7
1629259320000|2021-08-18 04:02:00|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|10
1629259340000|2021-08-18 04:02:20|||||||||4
1629259360000|2021-08-18 04:02:40|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|14
1629259370000|2021-08-18 04:02:50|||||||||1
1629259390000|2021-08-18 04:03:10|||||||||1
1629259410000|2021-08-18 04:03:30|||||||||3
1629259420000|2021-08-18 04:03:40|||||||||3
1629259430000|2021-08-18 04:03:50|||||||||2
1629259440000|2021-08-18 04:04:00|||||||||2
1629259470000|2021-08-18 04:04:30|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|44
1629259480000|2021-08-18 04:04:40|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|11
1629259490000|2021-08-18 04:04:50|||||||||5
1629259530000|2021-08-18 04:05:30|||||||||25
1629259540000|2021-08-18 04:05:40|||||||||1
1629259550000|2021-08-18 04:05:50|||||||||1
1629259560000|2021-08-18 04:06:00|||||||||1
1629259570000|2021-08-18 04:06:10|||||||||1
1629259580000|2021-08-18 04:06:20|||||||||4
1629259620000|2021-08-18 04:07:00|||||||||17
1629259650000|2021-08-18 04:07:30|||||||||5
1629259670000|2021-08-18 04:07:50|||||||||29
1629259680000|2021-08-18 04:08:00|||||||||8
1629259690000|2021-08-18 04:08:10|||||||||1
1629259700000|2021-08-18 04:08:20|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|10
1629259710000|2021-08-18 04:08:30|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|29
1629259730000|2021-08-18 04:08:50|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|41
1629259740000|2021-08-18 04:09:00|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|12
1629259750000|2021-08-18 04:09:10|||||||||1
1629259760000|2021-08-18 04:09:20|||||||||1
1629259770000|2021-08-18 04:09:30|||||||||1
1629259780000|2021-08-18 04:09:40|||||||||1
1629259800000|2021-08-18 04:10:00|||||||||25
1629259810000|2021-08-18 04:10:10|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|8
1629259820000|2021-08-18 04:10:20|||||||||1
1629259900000|2021-08-18 04:11:40|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|19
1629259910000|2021-08-18 04:11:50|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|54
1629259920000|2021-08-18 04:12:00|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|29
1629259930000|2021-08-18 04:12:10|||||||||6
1629259940000|2021-08-18 04:12:20|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|8
1629259950000|2021-08-18 04:12:30|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|46
1629259970000|2021-08-18 04:12:50|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|14
1629259990000|2021-08-18 04:13:10|||||||||2
1629260010000|2021-08-18 04:13:30|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|25
1629260020000|2021-08-18 04:13:40|||||||||1
1629260030000|2021-08-18 04:13:50|4452.26|4451.66|4452.39|4451.79|4452.39|4451.79|4452.26|4451.66|39
1629260040000|2021-08-18 04:14:00|4452.51|4451.91|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|55
1629260050000|2021-08-18 04:14:10|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|10
1629260060000|2021-08-18 04:14:20|4452.39|4451.79|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|4
1629260080000|2021-08-18 04:14:40|||||||||4
1629260090000|2021-08-18 04:14:50|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|17
1629260110000|2021-08-18 04:15:10|4452.76|4452.16|4452.89|4452.29|4453.01|4452.41|4452.64|4452.04|135
1629260130000|2021-08-18 04:15:30|||||||||1
1629260140000|2021-08-18 04:15:40|||||||||2
1629260150000|2021-08-18 04:15:50|||||||||2
1629260170000|2021-08-18 04:16:10|4452.76|4452.16|4452.64|4452.04|4452.76|4452.16|4452.64|4452.04|43
1629260190000|2021-08-18 04:16:30|||||||||9
1629260200000|2021-08-18 04:16:40|||||||||3
1629260220000|2021-08-18 04:17:00|||||||||3
1629260230000|2021-08-18 04:17:10|||||||||2
1629260240000|2021-08-18 04:17:20|||||||||5
1629260250000|2021-08-18 04:17:30|||||||||3
1629260260000|2021-08-18 04:17:40|||||||||10
1629260270000|2021-08-18 04:17:50|||||||||2
1629260290000|2021-08-18 04:18:10|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|14
1629260300000|2021-08-18 04:18:20|||||||||11
1629260310000|2021-08-18 04:18:30|4452.26|4451.66|4452.39|4451.79|4452.39|4451.79|4452.26|4451.66|19
1629260320000|2021-08-18 04:18:40|||||||||3
1629260330000|2021-08-18 04:18:50|||||||||7
1629260350000|2021-08-18 04:19:10|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|21
1629260380000|2021-08-18 04:19:40|||||||||3
1629260400000|2021-08-18 04:20:00|||||||||19
1629260420000|2021-08-18 04:20:20|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|20
1629260440000|2021-08-18 04:20:40|||||||||1
1629260450000|2021-08-18 04:20:50|||||||||1
1629260460000|2021-08-18 04:21:00|4452.26|4451.66|4452.26|4451.66|4452.39|4451.79|4452.14|4451.54|29
1629260470000|2021-08-18 04:21:10|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|1
1629260480000|2021-08-18 04:21:20|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.51|4451.91|13
1629260530000|2021-08-18 04:22:10|||||||||5
1629260550000|2021-08-18 04:22:30|4452.76|4452.16|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|144
1629260560000|2021-08-18 04:22:40|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|4453.01|4452.41|68
1629260570000|2021-08-18 04:22:50|||||||||24
1629260580000|2021-08-18 04:23:00|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|26
1629260590000|2021-08-18 04:23:10|||||||||1
1629260600000|2021-08-18 04:23:20|4453.01|4452.41|4453.14|4452.54|4453.14|4452.54|4453.01|4452.41|10
1629260610000|2021-08-18 04:23:30|4453.01|4452.41|4452.89|4452.29|4453.14|4452.54|4452.89|4452.29|23
1629260620000|2021-08-18 04:23:40|4453.14|4452.54|4453.01|4452.41|4453.14|4452.54|4452.89|4452.29|10
1629260630000|2021-08-18 04:23:50|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|4452.89|4452.29|16
1629260640000|2021-08-18 04:24:00|||||||||3
1629260650000|2021-08-18 04:24:10|4453.26|4452.66|4453.39|4452.79|4453.39|4452.79|4453.26|4452.66|32
1629260660000|2021-08-18 04:24:20|||||||||15
1629260680000|2021-08-18 04:24:40|||||||||2
1629260690000|2021-08-18 04:24:50|||||||||2
1629260700000|2021-08-18 04:25:00|||||||||2
1629260710000|2021-08-18 04:25:10|||||||||9
1629260720000|2021-08-18 04:25:20|||||||||1
1629260740000|2021-08-18 04:25:40|4453.14|4452.54|4453.14|4452.54|4453.26|4452.66|4453.14|4452.54|110
1629260750000|2021-08-18 04:25:50|4453.26|4452.66|4453.39|4452.79|4453.39|4452.79|4453.26|4452.66|31
1629260760000|2021-08-18 04:26:00|4453.26|4452.66|4453.39|4452.79|4453.39|4452.79|4453.26|4452.66|64
1629260770000|2021-08-18 04:26:10|4453.51|4452.91|4453.39|4452.79|4453.51|4452.91|4453.39|4452.79|16
1629260780000|2021-08-18 04:26:20|4453.51|4452.91|4453.39|4452.79|4453.64|4453.04|4453.39|4452.79|27
1629260790000|2021-08-18 04:26:30|||||||||15
1629260800000|2021-08-18 04:26:40|||||||||18
1629260810000|2021-08-18 04:26:50|||||||||12
1629260820000|2021-08-18 04:27:00|||||||||4
1629260840000|2021-08-18 04:27:20|||||||||1
1629260870000|2021-08-18 04:27:50|||||||||10
1629260890000|2021-08-18 04:28:10|||||||||7
1629260900000|2021-08-18 04:28:20|||||||||2
1629260910000|2021-08-18 04:28:30|||||||||1
1629260920000|2021-08-18 04:28:40|4453.51|4452.91|4453.39|4452.79|4453.64|4453.04|4453.39|4452.79|44
1629260930000|2021-08-18 04:28:50|||||||||1
1629260940000|2021-08-18 04:29:00|4453.51|4452.91|4453.39|4452.79|4453.51|4452.91|4453.26|4452.66|44
1629260950000|2021-08-18 04:29:10|||||||||2
1629260960000|2021-08-18 04:29:20|4453.26|4452.66|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|17
1629260970000|2021-08-18 04:29:30|4453.39|4452.79|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|8
1629260990000|2021-08-18 04:29:50|4453.26|4452.66|4453.39|4452.79|4453.39|4452.79|4453.26|4452.66|15
1629261000000|2021-08-18 04:30:00|||||||||12
1629261010000|2021-08-18 04:30:10|||||||||10
1629261020000|2021-08-18 04:30:20|||||||||1
1629261040000|2021-08-18 04:30:40|||||||||3
1629261050000|2021-08-18 04:30:50|||||||||2
1629261070000|2021-08-18 04:31:10|||||||||5
1629261100000|2021-08-18 04:31:40|4453.26|4452.66|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|37
1629261120000|2021-08-18 04:32:00|||||||||2
1629261140000|2021-08-18 04:32:20|||||||||2
1629261150000|2021-08-18 04:32:30|4453.39|4452.79|4453.39|4452.79|4453.39|4452.79|4453.39|4452.79|10
1629261190000|2021-08-18 04:33:10|||||||||9
1629261200000|2021-08-18 04:33:20|4453.26|4452.66|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|5
1629261210000|2021-08-18 04:33:30|4453.26|4452.66|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|13
1629261230000|2021-08-18 04:33:50|4453.26|4452.66|4453.39|4452.79|4453.39|4452.79|4453.26|4452.66|20
1629261240000|2021-08-18 04:34:00|4453.26|4452.66|4453.14|4452.54|4453.26|4452.66|4453.14|4452.54|10
1629261250000|2021-08-18 04:34:10|||||||||24
1629261270000|2021-08-18 04:34:30|||||||||6
1629261330000|2021-08-18 04:35:30|4453.01|4452.41|4452.89|4452.29|4453.14|4452.54|4452.89|4452.29|19
1629261340000|2021-08-18 04:35:40|||||||||1
1629261350000|2021-08-18 04:35:50|||||||||8
1629261370000|2021-08-18 04:36:10|||||||||2
1629261380000|2021-08-18 04:36:20|||||||||3
1629261390000|2021-08-18 04:36:30|||||||||1
1629261420000|2021-08-18 04:37:00|||||||||2
1629261440000|2021-08-18 04:37:20|||||||||4
1629261450000|2021-08-18 04:37:30|||||||||1
1629261460000|2021-08-18 04:37:40|||||||||7
1629261470000|2021-08-18 04:37:50|||||||||2
1629261480000|2021-08-18 04:38:00|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|20
1629261510000|2021-08-18 04:38:30|||||||||4
1629261520000|2021-08-18 04:38:40|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|21
1629261530000|2021-08-18 04:38:50|||||||||1
1629261540000|2021-08-18 04:39:00|4453.01|4452.41|4453.14|4452.54|4453.14|4452.54|4453.01|4452.41|11
1629261550000|2021-08-18 04:39:10|||||||||1
1629261570000|2021-08-18 04:39:30|||||||||7
1629261590000|2021-08-18 04:39:50|||||||||2
1629261620000|2021-08-18 04:40:20|4453.01|4452.41|4452.89|4452.29|4453.01|4452.41|4452.89|4452.29|21
1629261630000|2021-08-18 04:40:30|||||||||1
1629261640000|2021-08-18 04:40:40|||||||||2
1629261650000|2021-08-18 04:40:50|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|40
1629261660000|2021-08-18 04:41:00|||||||||7
1629261690000|2021-08-18 04:41:30|||||||||4
1629261700000|2021-08-18 04:41:40|||||||||5
1629261720000|2021-08-18 04:42:00|4452.51|4451.91|4452.14|4451.54|4452.51|4451.91|4452.14|4451.54|137
1629261730000|2021-08-18 04:42:10|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|49
1629261740000|2021-08-18 04:42:20|||||||||2
1629261750000|2021-08-18 04:42:30|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.51|4451.91|35
1629261760000|2021-08-18 04:42:40|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|9
1629261770000|2021-08-18 04:42:50|||||||||1
1629261790000|2021-08-18 04:43:10|||||||||1
1629261800000|2021-08-18 04:43:20|||||||||1
1629261810000|2021-08-18 04:43:30|||||||||3
1629261820000|2021-08-18 04:43:40|||||||||1
1629261840000|2021-08-18 04:44:00|||||||||23
1629261850000|2021-08-18 04:44:10|4452.14|4451.54|4452.26|4451.66|4452.39|4451.79|4452.14|4451.54|47
1629261860000|2021-08-18 04:44:20|4452.39|4451.79|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|8
1629261870000|2021-08-18 04:44:30|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|12
1629261880000|2021-08-18 04:44:40|||||||||3
1629261890000|2021-08-18 04:44:50|4452.64|4452.04|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|57
1629261900000|2021-08-18 04:45:00|4452.64|4452.04|4452.51|4451.91|4452.64|4452.04|4452.51|4451.91|29
1629261910000|2021-08-18 04:45:10|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|0
1629261930000|2021-08-18 04:45:30|||||||||6
1629261940000|2021-08-18 04:45:40|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|23
1629261960000|2021-08-18 04:46:00|4452.64|4452.04|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|29
1629261970000|2021-08-18 04:46:10|||||||||4
1629261980000|2021-08-18 04:46:20|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|10
1629261990000|2021-08-18 04:46:30|||||||||2
1629262000000|2021-08-18 04:46:40|||||||||1
1629262020000|2021-08-18 04:47:00|4452.14|4451.54|4452.39|4451.79|4452.39|4451.79|4452.14|4451.54|54
1629262070000|2021-08-18 04:47:50|||||||||2
1629262090000|2021-08-18 04:48:10|||||||||2
1629262100000|2021-08-18 04:48:20|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|33
1629262110000|2021-08-18 04:48:30|||||||||2
1629262140000|2021-08-18 04:49:00|||||||||2
1629262160000|2021-08-18 04:49:20|||||||||13
1629262170000|2021-08-18 04:49:30|||||||||1
1629262190000|2021-08-18 04:49:50|||||||||1
1629262200000|2021-08-18 04:50:00|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4452.14|4451.54|37
1629262210000|2021-08-18 04:50:10|||||||||8
1629262220000|2021-08-18 04:50:20|||||||||3
1629262240000|2021-08-18 04:50:40|||||||||1
1629262250000|2021-08-18 04:50:50|||||||||19
1629262260000|2021-08-18 04:51:00|||||||||10
1629262270000|2021-08-18 04:51:10|||||||||18
1629262290000|2021-08-18 04:51:30|||||||||7
1629262320000|2021-08-18 04:52:00|||||||||4
1629262360000|2021-08-18 04:52:40|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|51
1629262370000|2021-08-18 04:52:50|||||||||4
1629262380000|2021-08-18 04:53:00|4452.26|4451.66|4452.39|4451.79|4452.39|4451.79|4452.26|4451.66|26
1629262400000|2021-08-18 04:53:20|||||||||3
1629262420000|2021-08-18 04:53:40|4452.64|4452.04|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|18
1629262430000|2021-08-18 04:53:50|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.51|4451.91|5
1629262440000|2021-08-18 04:54:00|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|48
1629262470000|2021-08-18 04:54:30|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4452.14|4451.54|108
1629262480000|2021-08-18 04:54:40|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|18
1629262490000|2021-08-18 04:54:50|||||||||6
1629262500000|2021-08-18 04:55:00|4452.14|4451.54|4452.01|4451.41|4452.14|4451.54|4451.89|4451.29|27
1629262510000|2021-08-18 04:55:10|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|5
1629262520000|2021-08-18 04:55:20|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|11
1629262530000|2021-08-18 04:55:30|||||||||3
1629262540000|2021-08-18 04:55:40|||||||||2
1629262550000|2021-08-18 04:55:50|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|8
1629262560000|2021-08-18 04:56:00|4452.14|4451.54|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|24
1629262570000|2021-08-18 04:56:10|||||||||7
1629262580000|2021-08-18 04:56:20|||||||||36
1629262590000|2021-08-18 04:56:30|||||||||2
1629262600000|2021-08-18 04:56:40|4451.76|4451.16|4451.76|4451.16|4451.76|4451.16|4451.64|4451.04|7
1629262610000|2021-08-18 04:56:50|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|3
1629262620000|2021-08-18 04:57:00|||||||||30
1629262630000|2021-08-18 04:57:10|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|18
1629262640000|2021-08-18 04:57:20|4451.64|4451.04|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|30
1629262650000|2021-08-18 04:57:30|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|18
1629262680000|2021-08-18 04:58:00|||||||||2
1629262700000|2021-08-18 04:58:20|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|27
1629262710000|2021-08-18 04:58:30|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|10
1629262740000|2021-08-18 04:59:00|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|15
1629262790000|2021-08-18 04:59:50|||||||||1
1629262800000|2021-08-18 05:00:00|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|85
1629262810000|2021-08-18 05:00:10|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.14|4451.54|41
1629262820000|2021-08-18 05:00:20|||||||||45
1629262840000|2021-08-18 05:00:40|||||||||37
1629262850000|2021-08-18 05:00:50|4452.26|4451.66|4452.39|4451.79|4452.39|4451.79|4452.26|4451.66|3
1629262860000|2021-08-18 05:01:00|||||||||3
1629262870000|2021-08-18 05:01:10|||||||||1
1629262880000|2021-08-18 05:01:20|4452.64|4452.04|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|80
1629262890000|2021-08-18 05:01:30|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|8
1629262900000|2021-08-18 05:01:40|||||||||1
1629262910000|2021-08-18 05:01:50|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.76|4452.16|27
1629262920000|2021-08-18 05:02:00|||||||||5
1629262930000|2021-08-18 05:02:10|4453.01|4452.41|4452.89|4452.29|4453.01|4452.41|4452.89|4452.29|24
1629262940000|2021-08-18 05:02:20|||||||||2
1629262950000|2021-08-18 05:02:30|||||||||1
1629262970000|2021-08-18 05:02:50|||||||||4
1629262980000|2021-08-18 05:03:00|4452.64|4452.04|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|57
1629262990000|2021-08-18 05:03:10|||||||||3
1629263000000|2021-08-18 05:03:20|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|4452.89|4452.29|16
1629263010000|2021-08-18 05:03:30|4453.01|4452.41|4453.14|4452.54|4453.14|4452.54|4452.89|4452.29|6
1629263020000|2021-08-18 05:03:40|||||||||1
1629263030000|2021-08-18 05:03:50|||||||||6
1629263040000|2021-08-18 05:04:00|||||||||1
1629263070000|2021-08-18 05:04:30|4452.89|4452.29|4453.14|4452.54|4453.14|4452.54|4452.89|4452.29|22
1629263080000|2021-08-18 05:04:40|4452.89|4452.29|4452.89|4452.29|4453.01|4452.41|4452.89|4452.29|4
1629263100000|2021-08-18 05:05:00|4453.14|4452.54|4452.89|4452.29|4453.14|4452.54|4452.89|4452.29|41
1629263110000|2021-08-18 05:05:10|||||||||7
1629263120000|2021-08-18 05:05:20|||||||||2
1629263130000|2021-08-18 05:05:30|||||||||1
1629263140000|2021-08-18 05:05:40|||||||||1
1629263150000|2021-08-18 05:05:50|||||||||1
1629263160000|2021-08-18 05:06:00|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|12
1629263170000|2021-08-18 05:06:10|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|15
1629263180000|2021-08-18 05:06:20|4452.64|4452.04|4452.64|4452.04|4452.76|4452.16|4452.64|4452.04|26
1629263190000|2021-08-18 05:06:30|4452.76|4452.16|4452.64|4452.04|4452.89|4452.29|4452.64|4452.04|4
1629263210000|2021-08-18 05:06:50|4452.76|4452.16|4452.64|4452.04|4452.89|4452.29|4452.64|4452.04|11
1629263220000|2021-08-18 05:07:00|4452.76|4452.16|4452.64|4452.04|4452.76|4452.16|4452.64|4452.04|7
1629263230000|2021-08-18 05:07:10|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.76|4452.16|4
1629263240000|2021-08-18 05:07:20|||||||||1
1629263250000|2021-08-18 05:07:30|||||||||1
1629263270000|2021-08-18 05:07:50|||||||||1
1629263280000|2021-08-18 05:08:00|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|22
1629263290000|2021-08-18 05:08:10|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|12
1629263300000|2021-08-18 05:08:20|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|3
1629263310000|2021-08-18 05:08:30|4452.76|4452.16|4452.64|4452.04|4452.76|4452.16|4452.64|4452.04|5
1629263320000|2021-08-18 05:08:40|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|1
1629263340000|2021-08-18 05:09:00|4452.76|4452.16|4452.64|4452.04|4452.76|4452.16|4452.64|4452.04|5
1629263360000|2021-08-18 05:09:20|||||||||1
1629263370000|2021-08-18 05:09:30|4452.76|4452.16|4452.64|4452.04|4452.89|4452.29|4452.64|4452.04|5
1629263380000|2021-08-18 05:09:40|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|2
1629263390000|2021-08-18 05:09:50|||||||||2
1629263400000|2021-08-18 05:10:00|||||||||1
1629263420000|2021-08-18 05:10:20|||||||||5
1629263440000|2021-08-18 05:10:40|||||||||5
1629263450000|2021-08-18 05:10:50|||||||||3
1629263460000|2021-08-18 05:11:00|4453.01|4452.41|4452.89|4452.29|4453.01|4452.41|4452.89|4452.29|37
1629263470000|2021-08-18 05:11:10|||||||||1
1629263480000|2021-08-18 05:11:20|4453.01|4452.41|4453.14|4452.54|4453.14|4452.54|4452.89|4452.29|18
1629263500000|2021-08-18 05:11:40|||||||||33
1629263510000|2021-08-18 05:11:50|4453.26|4452.66|4453.39|4452.79|4453.39|4452.79|4453.26|4452.66|6
1629263520000|2021-08-18 05:12:00|||||||||4
1629263530000|2021-08-18 05:12:10|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|40
1629263540000|2021-08-18 05:12:20|4452.89|4452.29|4453.14|4452.54|4453.14|4452.54|4452.89|4452.29|27
1629263550000|2021-08-18 05:12:30|4453.01|4452.41|4453.14|4452.54|4453.14|4452.54|4452.89|4452.29|20
1629263560000|2021-08-18 05:12:40|||||||||3
1629263570000|2021-08-18 05:12:50|||||||||3
1629263590000|2021-08-18 05:13:10|4453.26|4452.66|4453.39|4452.79|4453.39|4452.79|4453.26|4452.66|37
1629263600000|2021-08-18 05:13:20|||||||||1
1629263610000|2021-08-18 05:13:30|||||||||3
1629263640000|2021-08-18 05:14:00|||||||||5
1629263660000|2021-08-18 05:14:20|4453.64|4453.04|4453.64|4453.04|4453.64|4453.04|4453.64|4453.04|50
1629263670000|2021-08-18 05:14:30|4453.51|4452.91|4453.39|4452.79|4453.51|4452.91|4453.39|4452.79|18
1629263700000|2021-08-18 05:15:00|4453.51|4452.91|4453.39|4452.79|4453.51|4452.91|4453.39|4452.79|18
1629263710000|2021-08-18 05:15:10|||||||||1
1629263720000|2021-08-18 05:15:20|4453.14|4452.54|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|32
1629263740000|2021-08-18 05:15:40|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|19
1629263750000|2021-08-18 05:15:50|||||||||3
1629263760000|2021-08-18 05:16:00|4453.01|4452.41|4452.89|4452.29|4453.01|4452.41|4452.89|4452.29|5
1629263780000|2021-08-18 05:16:20|||||||||2
1629263820000|2021-08-18 05:17:00|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.76|4452.16|16
1629263830000|2021-08-18 05:17:10|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|29
1629263840000|2021-08-18 05:17:20|4453.01|4452.41|4452.89|4452.29|4453.01|4452.41|4452.89|4452.29|8
1629263870000|2021-08-18 05:17:50|||||||||3
1629263880000|2021-08-18 05:18:00|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|32
1629263900000|2021-08-18 05:18:20|4452.76|4452.16|4452.64|4452.04|4452.76|4452.16|4452.64|4452.04|28
1629263910000|2021-08-18 05:18:30|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|11
1629263920000|2021-08-18 05:18:40|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|10
1629263930000|2021-08-18 05:18:50|4452.76|4452.16|4452.64|4452.04|4452.76|4452.16|4452.64|4452.04|0
1629263940000|2021-08-18 05:19:00|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.76|4452.16|6
1629263960000|2021-08-18 05:19:20|||||||||3
1629263970000|2021-08-18 05:19:30|4453.01|4452.41|4453.14|4452.54|4453.14|4452.54|4453.01|4452.41|24
1629263990000|2021-08-18 05:19:50|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|4452.89|4452.29|18
1629264000000|2021-08-18 05:20:00|4452.89|4452.29|4452.89|4452.29|4453.01|4452.41|4452.89|4452.29|15
1629264010000|2021-08-18 05:20:10|4453.01|4452.41|4452.89|4452.29|4453.14|4452.54|4452.89|4452.29|6
1629264020000|2021-08-18 05:20:20|4453.01|4452.41|4453.14|4452.54|4453.14|4452.54|4453.01|4452.41|9
1629264030000|2021-08-18 05:20:30|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|4452.89|4452.29|18
1629264040000|2021-08-18 05:20:40|4452.89|4452.29|4452.89|4452.29|4453.14|4452.54|4452.89|4452.29|8
1629264050000|2021-08-18 05:20:50|||||||||8
1629264060000|2021-08-18 05:21:00|4452.76|4452.16|4452.64|4452.04|4452.76|4452.16|4452.64|4452.04|13
1629264070000|2021-08-18 05:21:10|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.76|4452.16|4
1629264080000|2021-08-18 05:21:20|4452.76|4452.16|4452.64|4452.04|4452.89|4452.29|4452.64|4452.04|39
1629264090000|2021-08-18 05:21:30|||||||||2
1629264120000|2021-08-18 05:22:00|||||||||11
1629264130000|2021-08-18 05:22:10|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|39
1629264150000|2021-08-18 05:22:30|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|4453.01|4452.41|58
1629264170000|2021-08-18 05:22:50|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|9
1629264180000|2021-08-18 05:23:00|||||||||2
1629264200000|2021-08-18 05:23:20|4452.76|4452.16|4452.76|4452.16|4452.89|4452.29|4452.64|4452.04|30
1629264210000|2021-08-18 05:23:30|4452.89|4452.29|4452.64|4452.04|4452.89|4452.29|4452.64|4452.04|1
1629264230000|2021-08-18 05:23:50|||||||||2
1629264260000|2021-08-18 05:24:20|||||||||1
1629264270000|2021-08-18 05:24:30|||||||||1
1629264300000|2021-08-18 05:25:00|||||||||3
1629264310000|2021-08-18 05:25:10|||||||||2
1629264320000|2021-08-18 05:25:20|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.51|4451.91|32
1629264330000|2021-08-18 05:25:30|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|5
1629264340000|2021-08-18 05:25:40|||||||||2
1629264350000|2021-08-18 05:25:50|||||||||3
1629264360000|2021-08-18 05:26:00|4452.51|4451.91|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|26
1629264370000|2021-08-18 05:26:10|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.51|4451.91|2
1629264390000|2021-08-18 05:26:30|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|11
1629264420000|2021-08-18 05:27:00|||||||||8
1629264450000|2021-08-18 05:27:30|||||||||11
1629264460000|2021-08-18 05:27:40|||||||||1
1629264470000|2021-08-18 05:27:50|||||||||8
1629264480000|2021-08-18 05:28:00|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.51|4451.91|16
1629264490000|2021-08-18 05:28:10|||||||||7
1629264500000|2021-08-18 05:28:20|||||||||6
1629264510000|2021-08-18 05:28:30|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.51|4451.91|48
1629264520000|2021-08-18 05:28:40|||||||||11
1629264530000|2021-08-18 05:28:50|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|39
1629264540000|2021-08-18 05:29:00|4452.76|4452.16|4452.64|4452.04|4452.76|4452.16|4452.64|4452.04|12
1629264550000|2021-08-18 05:29:10|||||||||17
1629264560000|2021-08-18 05:29:20|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|18
1629264580000|2021-08-18 05:29:40|4452.26|4451.66|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|91
1629264590000|2021-08-18 05:29:50|4452.26|4451.66|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|12
1629264600000|2021-08-18 05:30:00|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.14|4451.54|59
1629264610000|2021-08-18 05:30:10|4452.64|4452.04|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|22
1629264620000|2021-08-18 05:30:20|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.51|4451.91|8
1629264630000|2021-08-18 05:30:30|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.51|4451.91|3
1629264640000|2021-08-18 05:30:40|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|21
1629264650000|2021-08-18 05:30:50|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|19
1629264660000|2021-08-18 05:31:00|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|65
1629264670000|2021-08-18 05:31:10|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|84
1629264680000|2021-08-18 05:31:20|||||||||8
1629264690000|2021-08-18 05:31:30|4452.14|4451.54|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|43
1629264700000|2021-08-18 05:31:40|||||||||16
1629264710000|2021-08-18 05:31:50|||||||||15
1629264720000|2021-08-18 05:32:00|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|6
1629264730000|2021-08-18 05:32:10|||||||||2
1629264740000|2021-08-18 05:32:20|||||||||1
1629264750000|2021-08-18 05:32:30|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|22
1629264760000|2021-08-18 05:32:40|||||||||32
1629264790000|2021-08-18 05:33:10|||||||||4
1629264800000|2021-08-18 05:33:20|4452.26|4451.66|4452.39|4451.79|4452.39|4451.79|4452.26|4451.66|47
1629264810000|2021-08-18 05:33:30|4452.26|4451.66|4452.39|4451.79|4452.39|4451.79|4452.14|4451.54|45
1629264820000|2021-08-18 05:33:40|||||||||2
1629264830000|2021-08-18 05:33:50|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|82
1629264840000|2021-08-18 05:34:00|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|21
1629264850000|2021-08-18 05:34:10|4452.26|4451.66|4452.39|4451.79|4452.39|4451.79|4452.26|4451.66|29
1629264890000|2021-08-18 05:34:50|||||||||1
1629264940000|2021-08-18 05:35:40|4452.26|4451.66|4452.39|4451.79|4452.39|4451.79|4452.14|4451.54|39
1629264950000|2021-08-18 05:35:50|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4452.14|4451.54|7
1629264960000|2021-08-18 05:36:00|||||||||2
1629264970000|2021-08-18 05:36:10|||||||||1
1629264980000|2021-08-18 05:36:20|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4452.14|4451.54|7
1629264990000|2021-08-18 05:36:30|4452.39|4451.79|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|15
1629265000000|2021-08-18 05:36:40|4452.26|4451.66|4452.39|4451.79|4452.64|4452.04|4452.26|4451.66|22
1629265010000|2021-08-18 05:36:50|4452.51|4451.91|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|9
1629265020000|2021-08-18 05:37:00|||||||||2
1629265030000|2021-08-18 05:37:10|4452.64|4452.04|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|12
1629265040000|2021-08-18 05:37:20|||||||||1
1629265050000|2021-08-18 05:37:30|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|4
1629265060000|2021-08-18 05:37:40|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|11
1629265080000|2021-08-18 05:38:00|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|4452.39|4451.79|7
1629265090000|2021-08-18 05:38:10|4452.64|4452.04|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|5
1629265110000|2021-08-18 05:38:30|4452.51|4451.91|4452.51|4451.91|4452.64|4452.04|4452.51|4451.91|6
1629265120000|2021-08-18 05:38:40|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|5
1629265130000|2021-08-18 05:38:50|4452.51|4451.91|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|9
1629265150000|2021-08-18 05:39:10|4452.51|4451.91|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|4
1629265160000|2021-08-18 05:39:20|4452.51|4451.91|4452.51|4451.91|4452.64|4452.04|4452.39|4451.79|3
1629265170000|2021-08-18 05:39:30|4452.39|4451.79|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|5
1629265180000|2021-08-18 05:39:40|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.51|4451.91|2
1629265190000|2021-08-18 05:39:50|||||||||1
1629265200000|2021-08-18 05:40:00|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|10
1629265220000|2021-08-18 05:40:20|||||||||1
1629265230000|2021-08-18 05:40:30|4452.26|4451.66|4452.39|4451.79|4452.39|4451.79|4452.26|4451.66|34
1629265250000|2021-08-18 05:40:50|||||||||1
1629265260000|2021-08-18 05:41:00|||||||||3
1629265270000|2021-08-18 05:41:10|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|25
1629265280000|2021-08-18 05:41:20|||||||||1
1629265290000|2021-08-18 05:41:30|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|24
1629265310000|2021-08-18 05:41:50|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|25
1629265320000|2021-08-18 05:42:00|||||||||1
1629265350000|2021-08-18 05:42:30|||||||||1
1629265360000|2021-08-18 05:42:40|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4452.14|4451.54|20
1629265370000|2021-08-18 05:42:50|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|12
1629265380000|2021-08-18 05:43:00|4452.26|4451.66|4452.39|4451.79|4452.39|4451.79|4452.26|4451.66|9
1629265390000|2021-08-18 05:43:10|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|5
1629265440000|2021-08-18 05:44:00|||||||||11
1629265470000|2021-08-18 05:44:30|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|62
1629265480000|2021-08-18 05:44:40|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|8
1629265490000|2021-08-18 05:44:50|||||||||6
1629265510000|2021-08-18 05:45:10|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|20
1629265520000|2021-08-18 05:45:20|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|8
1629265530000|2021-08-18 05:45:30|||||||||2
1629265540000|2021-08-18 05:45:40|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|20
1629265560000|2021-08-18 05:46:00|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|18
1629265580000|2021-08-18 05:46:20|||||||||1
1629265600000|2021-08-18 05:46:40|||||||||1
1629265620000|2021-08-18 05:47:00|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|35
1629265630000|2021-08-18 05:47:10|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|5
1629265640000|2021-08-18 05:47:20|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|9
1629265650000|2021-08-18 05:47:30|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|4
1629265690000|2021-08-18 05:48:10|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|6
1629265740000|2021-08-18 05:49:00|||||||||11
1629265750000|2021-08-18 05:49:10|||||||||1
1629265760000|2021-08-18 05:49:20|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|36
1629265770000|2021-08-18 05:49:30|||||||||1
1629265780000|2021-08-18 05:49:40|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|8
1629265810000|2021-08-18 05:50:10|4452.14|4451.54|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|64
1629265820000|2021-08-18 05:50:20|||||||||2
1629265830000|2021-08-18 05:50:30|4451.76|4451.16|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|26
1629265840000|2021-08-18 05:50:40|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|17
1629265860000|2021-08-18 05:51:00|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|3
1629265870000|2021-08-18 05:51:10|||||||||6
1629265880000|2021-08-18 05:51:20|||||||||2
1629265890000|2021-08-18 05:51:30|4451.51|4450.91|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|29
1629265910000|2021-08-18 05:51:50|||||||||1
1629265920000|2021-08-18 05:52:00|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|117
1629265930000|2021-08-18 05:52:10|||||||||7
1629265940000|2021-08-18 05:52:20|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|11
1629265950000|2021-08-18 05:52:30|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|16
1629265970000|2021-08-18 05:52:50|||||||||6
1629265980000|2021-08-18 05:53:00|||||||||3
1629266000000|2021-08-18 05:53:20|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|47
1629266020000|2021-08-18 05:53:40|||||||||8
1629266030000|2021-08-18 05:53:50|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|12
1629266050000|2021-08-18 05:54:10|||||||||3
1629266090000|2021-08-18 05:54:50|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|26
1629266100000|2021-08-18 05:55:00|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|32
1629266110000|2021-08-18 05:55:10|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|39
1629266120000|2021-08-18 05:55:20|||||||||15
1629266130000|2021-08-18 05:55:30|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|12
1629266140000|2021-08-18 05:55:40|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|11
1629266150000|2021-08-18 05:55:50|||||||||2
1629266160000|2021-08-18 05:56:00|4451.76|4451.16|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|24
1629266170000|2021-08-18 05:56:10|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|18
1629266180000|2021-08-18 05:56:20|||||||||7
1629266200000|2021-08-18 05:56:40|||||||||35
1629266220000|2021-08-18 05:57:00|||||||||11
1629266240000|2021-08-18 05:57:20|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|7
1629266250000|2021-08-18 05:57:30|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|34
1629266260000|2021-08-18 05:57:40|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|17
1629266270000|2021-08-18 05:57:50|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|14
1629266280000|2021-08-18 05:58:00|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|28
1629266290000|2021-08-18 05:58:10|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|6
1629266300000|2021-08-18 05:58:20|||||||||4
1629266320000|2021-08-18 05:58:40|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|10
1629266330000|2021-08-18 05:58:50|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|12
1629266340000|2021-08-18 05:59:00|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|52
1629266370000|2021-08-18 05:59:30|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|66
1629266380000|2021-08-18 05:59:40|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|5
1629266390000|2021-08-18 05:59:50|||||||||18
1629266400000|2021-08-18 06:00:00|4452.14|4451.54|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|157
1629266410000|2021-08-18 06:00:10|4452.26|4451.66|4452.39|4451.79|4452.39|4451.79|4452.26|4451.66|9
1629266420000|2021-08-18 06:00:20|4452.26|4451.66|4451.89|4451.29|4452.26|4451.66|4451.89|4451.29|58
1629266430000|2021-08-18 06:00:30|||||||||23
1629266440000|2021-08-18 06:00:40|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|12
1629266450000|2021-08-18 06:00:50|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|42
1629266460000|2021-08-18 06:01:00|||||||||16
1629266470000|2021-08-18 06:01:10|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|18
1629266480000|2021-08-18 06:01:20|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|39
1629266490000|2021-08-18 06:01:30|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|0
1629266500000|2021-08-18 06:01:40|||||||||4
1629266510000|2021-08-18 06:01:50|||||||||5
1629266520000|2021-08-18 06:02:00|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|55
1629266530000|2021-08-18 06:02:10|4451.01|4450.41|4450.89|4450.29|4451.01|4450.41|4450.89|4450.29|132
1629266540000|2021-08-18 06:02:20|4451.14|4450.54|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|92
1629266550000|2021-08-18 06:02:30|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|18
1629266560000|2021-08-18 06:02:40|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|26
1629266570000|2021-08-18 06:02:50|||||||||45
1629266580000|2021-08-18 06:03:00|4450.76|4450.16|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|70
1629266590000|2021-08-18 06:03:10|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|8
1629266600000|2021-08-18 06:03:20|4451.14|4450.54|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|34
1629266610000|2021-08-18 06:03:30|4451.14|4450.54|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|12
1629266620000|2021-08-18 06:03:40|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|31
1629266630000|2021-08-18 06:03:50|4450.76|4450.16|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|11
1629266640000|2021-08-18 06:04:00|||||||||17
1629266650000|2021-08-18 06:04:10|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|28
1629266660000|2021-08-18 06:04:20|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|6
1629266670000|2021-08-18 06:04:30|4450.51|4449.91|4450.89|4450.29|4450.89|4450.29|4450.51|4449.91|28
1629266680000|2021-08-18 06:04:40|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|13
1629266690000|2021-08-18 06:04:50|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|15
1629266700000|2021-08-18 06:05:00|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|3
1629266710000|2021-08-18 06:05:10|4450.64|4450.04|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|82
1629266720000|2021-08-18 06:05:20|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|33
1629266730000|2021-08-18 06:05:30|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|14
1629266740000|2021-08-18 06:05:40|4451.14|4450.54|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|54
1629266750000|2021-08-18 06:05:50|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|5
1629266760000|2021-08-18 06:06:00|4451.14|4450.54|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|21
1629266770000|2021-08-18 06:06:10|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|3
1629266780000|2021-08-18 06:06:20|4450.76|4450.16|4451.14|4450.54|4451.14|4450.54|4450.76|4450.16|28
1629266790000|2021-08-18 06:06:30|4451.01|4450.41|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|5
1629266810000|2021-08-18 06:06:50|4451.14|4450.54|4451.01|4450.41|4451.14|4450.54|4451.01|4450.41|16
1629266820000|2021-08-18 06:07:00|4450.89|4450.29|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|2
1629266840000|2021-08-18 06:07:20|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|8
1629266850000|2021-08-18 06:07:30|4451.39|4450.79|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|38
1629266860000|2021-08-18 06:07:40|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|44
1629266870000|2021-08-18 06:07:50|||||||||20
1629266880000|2021-08-18 06:08:00|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|30
1629266890000|2021-08-18 06:08:10|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|38
1629266900000|2021-08-18 06:08:20|||||||||17
1629266910000|2021-08-18 06:08:30|||||||||6
1629266920000|2021-08-18 06:08:40|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|22
1629266930000|2021-08-18 06:08:50|4451.76|4451.16|4451.76|4451.16|4451.89|4451.29|4451.76|4451.16|16
1629266940000|2021-08-18 06:09:00|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|8
1629266950000|2021-08-18 06:09:10|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|8
1629266960000|2021-08-18 06:09:20|4451.51|4450.91|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|22
1629266970000|2021-08-18 06:09:30|4451.26|4450.66|4451.26|4450.66|4451.39|4450.79|4451.26|4450.66|10
1629266980000|2021-08-18 06:09:40|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|3
1629266990000|2021-08-18 06:09:50|4451.26|4450.66|4451.14|4450.54|4451.26|4450.66|4451.14|4450.54|31
1629267000000|2021-08-18 06:10:00|4451.39|4450.79|4451.14|4450.54|4451.39|4450.79|4451.14|4450.54|30
1629267010000|2021-08-18 06:10:10|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|21
1629267020000|2021-08-18 06:10:20|||||||||10
1629267030000|2021-08-18 06:10:30|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|17
1629267040000|2021-08-18 06:10:40|||||||||1
1629267050000|2021-08-18 06:10:50|4451.14|4450.54|4451.14|4450.54|4451.39|4450.79|4451.14|4450.54|15
1629267060000|2021-08-18 06:11:00|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.26|4450.66|17
1629267070000|2021-08-18 06:11:10|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|29
1629267080000|2021-08-18 06:11:20|||||||||1
1629267090000|2021-08-18 06:11:30|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|13
1629267100000|2021-08-18 06:11:40|||||||||3
1629267110000|2021-08-18 06:11:50|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|76
1629267120000|2021-08-18 06:12:00|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|17
1629267130000|2021-08-18 06:12:10|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|9
1629267140000|2021-08-18 06:12:20|||||||||2
1629267150000|2021-08-18 06:12:30|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|39
1629267160000|2021-08-18 06:12:40|||||||||1
1629267170000|2021-08-18 06:12:50|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|36
1629267180000|2021-08-18 06:13:00|4451.76|4451.16|4451.89|4451.29|4452.01|4451.41|4451.76|4451.16|41
1629267190000|2021-08-18 06:13:10|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|33
1629267200000|2021-08-18 06:13:20|||||||||1
1629267210000|2021-08-18 06:13:30|4451.64|4451.04|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|22
1629267220000|2021-08-18 06:13:40|||||||||2
1629267230000|2021-08-18 06:13:50|||||||||1
1629267240000|2021-08-18 06:14:00|||||||||1
1629267250000|2021-08-18 06:14:10|4451.64|4451.04|4452.14|4451.54|4452.14|4451.54|4451.64|4451.04|31
1629267260000|2021-08-18 06:14:20|4451.89|4451.29|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|90
1629267280000|2021-08-18 06:14:40|||||||||8
1629267290000|2021-08-18 06:14:50|4452.01|4451.41|4452.14|4451.54|4452.26|4451.66|4452.01|4451.41|35
1629267300000|2021-08-18 06:15:00|4452.26|4451.66|4451.89|4451.29|4452.26|4451.66|4451.89|4451.29|19
1629267310000|2021-08-18 06:15:10|||||||||10
1629267320000|2021-08-18 06:15:20|4452.14|4451.54|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|47
1629267330000|2021-08-18 06:15:30|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|8
1629267340000|2021-08-18 06:15:40|4452.01|4451.41|4452.01|4451.41|4452.14|4451.54|4451.89|4451.29|50
1629267350000|2021-08-18 06:15:50|4451.89|4451.29|4451.64|4451.04|4452.14|4451.54|4451.64|4451.04|18
1629267360000|2021-08-18 06:16:00|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|7
1629267370000|2021-08-18 06:16:10|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|14
1629267380000|2021-08-18 06:16:20|4451.76|4451.16|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|5
1629267390000|2021-08-18 06:16:30|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|24
1629267400000|2021-08-18 06:16:40|||||||||29
1629267410000|2021-08-18 06:16:50|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|11
1629267420000|2021-08-18 06:17:00|4451.26|4450.66|4451.64|4451.04|4451.64|4451.04|4451.26|4450.66|31
1629267430000|2021-08-18 06:17:10|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|10
1629267440000|2021-08-18 06:17:20|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|2
1629267450000|2021-08-18 06:17:30|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.26|4450.66|6
1629267460000|2021-08-18 06:17:40|4451.26|4450.66|4451.26|4450.66|4451.26|4450.66|4451.26|4450.66|2
1629267470000|2021-08-18 06:17:50|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|15
1629267480000|2021-08-18 06:18:00|4451.26|4450.66|4451.26|4450.66|4451.39|4450.79|4451.26|4450.66|6
1629267490000|2021-08-18 06:18:10|4451.39|4450.79|4451.26|4450.66|4451.39|4450.79|4451.14|4450.54|4
1629267500000|2021-08-18 06:18:20|4451.14|4450.54|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|5
1629267510000|2021-08-18 06:18:30|4451.26|4450.66|4451.14|4450.54|4451.26|4450.66|4451.14|4450.54|3
1629267520000|2021-08-18 06:18:40|||||||||1
1629267530000|2021-08-18 06:18:50|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|18
1629267540000|2021-08-18 06:19:00|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.26|4450.66|7
1629267550000|2021-08-18 06:19:10|||||||||2
1629267560000|2021-08-18 06:19:20|||||||||5
1629267570000|2021-08-18 06:19:30|4451.26|4450.66|4451.14|4450.54|4451.39|4450.79|4451.14|4450.54|17
1629267580000|2021-08-18 06:19:40|||||||||4
1629267590000|2021-08-18 06:19:50|4451.01|4450.41|4450.89|4450.29|4451.01|4450.41|4450.89|4450.29|23
1629267600000|2021-08-18 06:20:00|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|8
1629267610000|2021-08-18 06:20:10|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|24
1629267620000|2021-08-18 06:20:20|||||||||43
1629267640000|2021-08-18 06:20:40|||||||||16
1629267650000|2021-08-18 06:20:50|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|96
1629267660000|2021-08-18 06:21:00|4451.01|4450.41|4450.89|4450.29|4451.01|4450.41|4450.89|4450.29|28
1629267670000|2021-08-18 06:21:10|||||||||5
1629267680000|2021-08-18 06:21:20|4450.76|4450.16|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|81
1629267690000|2021-08-18 06:21:30|4450.76|4450.16|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|13
1629267710000|2021-08-18 06:21:50|||||||||3
1629267720000|2021-08-18 06:22:00|4450.39|4449.79|4450.89|4450.29|4450.89|4450.29|4450.39|4449.79|56
1629267730000|2021-08-18 06:22:10|4450.76|4450.16|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|8
1629267740000|2021-08-18 06:22:20|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|17
1629267750000|2021-08-18 06:22:30|4450.76|4450.16|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|19
1629267760000|2021-08-18 06:22:40|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|90
1629267770000|2021-08-18 06:22:50|||||||||12
1629267780000|2021-08-18 06:23:00|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|22
1629267790000|2021-08-18 06:23:10|4450.76|4450.16|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|4
1629267800000|2021-08-18 06:23:20|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|3
1629267810000|2021-08-18 06:23:30|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|23
1629267820000|2021-08-18 06:23:40|4450.64|4450.04|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|22
1629267830000|2021-08-18 06:23:50|4450.76|4450.16|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|4
1629267840000|2021-08-18 06:24:00|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|0
1629267850000|2021-08-18 06:24:10|||||||||2
1629267860000|2021-08-18 06:24:20|||||||||5
1629267880000|2021-08-18 06:24:40|4450.76|4450.16|4450.76|4450.16|4450.76|4450.16|4450.76|4450.16|2
1629267890000|2021-08-18 06:24:50|4450.89|4450.29|4450.76|4450.16|4450.89|4450.29|4450.64|4450.04|53
1629267900000|2021-08-18 06:25:00|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|0
1629267920000|2021-08-18 06:25:20|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|15
1629267940000|2021-08-18 06:25:40|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|30
1629267950000|2021-08-18 06:25:50|||||||||15
1629267960000|2021-08-18 06:26:00|4450.76|4450.16|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|43
1629267980000|2021-08-18 06:26:20|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|16
1629267990000|2021-08-18 06:26:30|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|9
1629268000000|2021-08-18 06:26:40|||||||||1
1629268010000|2021-08-18 06:26:50|||||||||1
1629268020000|2021-08-18 06:27:00|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|9
1629268030000|2021-08-18 06:27:10|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.26|4450.66|41
1629268040000|2021-08-18 06:27:20|4451.26|4450.66|4451.14|4450.54|4451.26|4450.66|4451.14|4450.54|9
1629268050000|2021-08-18 06:27:30|||||||||3
1629268060000|2021-08-18 06:27:40|4451.01|4450.41|4450.64|4450.04|4451.01|4450.41|4450.64|4450.04|37
1629268070000|2021-08-18 06:27:50|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|3
1629268080000|2021-08-18 06:28:00|4450.76|4450.16|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|23
1629268090000|2021-08-18 06:28:10|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|8
1629268100000|2021-08-18 06:28:20|||||||||12
1629268110000|2021-08-18 06:28:30|||||||||1
1629268120000|2021-08-18 06:28:40|4450.76|4450.16|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|8
1629268130000|2021-08-18 06:28:50|4450.39|4449.79|4450.39|4449.79|4450.51|4449.91|4450.39|4449.79|61
1629268140000|2021-08-18 06:29:00|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|46
1629268150000|2021-08-18 06:29:10|4450.51|4449.91|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|10
1629268160000|2021-08-18 06:29:20|||||||||21
1629268170000|2021-08-18 06:29:30|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|38
1629268180000|2021-08-18 06:29:40|||||||||8
1629268190000|2021-08-18 06:29:50|4450.26|4449.66|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|60
1629268200000|2021-08-18 06:30:00|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|67
1629268210000|2021-08-18 06:30:10|||||||||19
1629268220000|2021-08-18 06:30:20|4450.01|4449.41|4450.26|4449.66|4450.39|4449.79|4450.01|4449.41|99
1629268230000|2021-08-18 06:30:30|4450.39|4449.79|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|1
1629268240000|2021-08-18 06:30:40|||||||||4
1629268250000|2021-08-18 06:30:50|||||||||10
1629268260000|2021-08-18 06:31:00|4450.39|4449.79|4450.39|4449.79|4450.64|4450.04|4450.14|4449.54|60
1629268280000|2021-08-18 06:31:20|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|12
1629268290000|2021-08-18 06:31:30|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|2
1629268300000|2021-08-18 06:31:40|||||||||22
1629268310000|2021-08-18 06:31:50|||||||||2
1629268320000|2021-08-18 06:32:00|4450.01|4449.41|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|51
1629268330000|2021-08-18 06:32:10|4450.14|4449.54|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|30
1629268340000|2021-08-18 06:32:20|4449.76|4449.16|4449.64|4449.04|4449.76|4449.16|4449.64|4449.04|55
1629268350000|2021-08-18 06:32:30|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|51
1629268360000|2021-08-18 06:32:40|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|19
1629268370000|2021-08-18 06:32:50|||||||||24
1629268380000|2021-08-18 06:33:00|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|24
1629268390000|2021-08-18 06:33:10|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|25
1629268400000|2021-08-18 06:33:20|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|28
1629268410000|2021-08-18 06:33:30|4450.01|4449.41|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|44
1629268420000|2021-08-18 06:33:40|||||||||12
1629268430000|2021-08-18 06:33:50|||||||||4
1629268440000|2021-08-18 06:34:00|4449.76|4449.16|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|44
1629268450000|2021-08-18 06:34:10|4449.89|4449.29|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|33
1629268460000|2021-08-18 06:34:20|||||||||1
1629268470000|2021-08-18 06:34:30|||||||||5
1629268480000|2021-08-18 06:34:40|4449.51|4448.91|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|128
1629268490000|2021-08-18 06:34:50|||||||||1
1629268500000|2021-08-18 06:35:00|4449.64|4449.04|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|41
1629268510000|2021-08-18 06:35:10|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|121
1629268520000|2021-08-18 06:35:20|4449.76|4449.16|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|28
1629268540000|2021-08-18 06:35:40|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|61
1629268560000|2021-08-18 06:36:00|4449.76|4449.16|4449.64|4449.04|4449.76|4449.16|4449.64|4449.04|55
1629268570000|2021-08-18 06:36:10|||||||||29
1629268580000|2021-08-18 06:36:20|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|5
1629268600000|2021-08-18 06:36:40|||||||||3
1629268610000|2021-08-18 06:36:50|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|20
1629268620000|2021-08-18 06:37:00|||||||||3
1629268640000|2021-08-18 06:37:20|4449.76|4449.16|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|13
1629268650000|2021-08-18 06:37:30|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.51|4448.91|28
1629268660000|2021-08-18 06:37:40|||||||||2
1629268680000|2021-08-18 06:38:00|||||||||14
1629268710000|2021-08-18 06:38:30|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|45
1629268720000|2021-08-18 06:38:40|4449.76|4449.16|4449.64|4449.04|4449.76|4449.16|4449.64|4449.04|14
1629268740000|2021-08-18 06:39:00|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.51|4448.91|10
1629268760000|2021-08-18 06:39:20|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|12
1629268770000|2021-08-18 06:39:30|||||||||5
1629268780000|2021-08-18 06:39:40|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|16
1629268790000|2021-08-18 06:39:50|||||||||4
1629268800000|2021-08-18 06:40:00|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|20
1629268810000|2021-08-18 06:40:10|4449.76|4449.16|4449.76|4449.16|4449.76|4449.16|4449.76|4449.16|8
1629268820000|2021-08-18 06:40:20|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|26
1629268830000|2021-08-18 06:40:30|||||||||13
1629268840000|2021-08-18 06:40:40|4449.51|4448.91|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|28
1629268850000|2021-08-18 06:40:50|||||||||8
1629268860000|2021-08-18 06:41:00|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|34
1629268870000|2021-08-18 06:41:10|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|19
1629268880000|2021-08-18 06:41:20|4449.39|4448.79|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|24
1629268890000|2021-08-18 06:41:30|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.51|4448.91|3
1629268900000|2021-08-18 06:41:40|4449.51|4448.91|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|5
1629268910000|2021-08-18 06:41:50|4449.14|4448.54|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|10
1629268920000|2021-08-18 06:42:00|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|1
1629268940000|2021-08-18 06:42:20|4449.26|4448.66|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|2
1629268950000|2021-08-18 06:42:30|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|32
1629268960000|2021-08-18 06:42:40|||||||||6
1629268990000|2021-08-18 06:43:10|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.51|4448.91|24
1629269000000|2021-08-18 06:43:20|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|6
1629269010000|2021-08-18 06:43:30|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.51|4448.91|1
1629269030000|2021-08-18 06:43:50|4449.51|4448.91|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|17
1629269040000|2021-08-18 06:44:00|||||||||17
1629269050000|2021-08-18 06:44:10|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|3
1629269060000|2021-08-18 06:44:20|||||||||29
1629269080000|2021-08-18 06:44:40|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|41
1629269090000|2021-08-18 06:44:50|||||||||16
1629269100000|2021-08-18 06:45:00|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|17
1629269110000|2021-08-18 06:45:10|4449.51|4448.91|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|10
1629269120000|2021-08-18 06:45:20|4449.51|4448.91|4449.89|4449.29|4449.89|4449.29|4449.51|4448.91|114
1629269130000|2021-08-18 06:45:30|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|21
1629269140000|2021-08-18 06:45:40|4450.14|4449.54|4450.01|4449.41|4450.14|4449.54|4449.89|4449.29|10
1629269150000|2021-08-18 06:45:50|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|3
1629269170000|2021-08-18 06:46:10|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.64|4449.04|22
1629269180000|2021-08-18 06:46:20|4449.76|4449.16|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|5
1629269230000|2021-08-18 06:47:10|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|26
1629269240000|2021-08-18 06:47:20|||||||||14
1629269260000|2021-08-18 06:47:40|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|29
1629269270000|2021-08-18 06:47:50|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|4450.14|4449.54|24
1629269280000|2021-08-18 06:48:00|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|16
1629269290000|2021-08-18 06:48:10|4450.26|4449.66|4450.26|4449.66|4450.39|4449.79|4450.26|4449.66|8
1629269300000|2021-08-18 06:48:20|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|3
1629269320000|2021-08-18 06:48:40|4450.26|4449.66|4450.64|4450.04|4450.64|4450.04|4450.26|4449.66|26
1629269330000|2021-08-18 06:48:50|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.51|4449.91|76
1629269340000|2021-08-18 06:49:00|||||||||1
1629269350000|2021-08-18 06:49:10|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.14|4449.54|76
1629269360000|2021-08-18 06:49:20|||||||||18
1629269370000|2021-08-18 06:49:30|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|3
1629269390000|2021-08-18 06:49:50|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|28
1629269400000|2021-08-18 06:50:00|||||||||1
1629269420000|2021-08-18 06:50:20|4449.76|4449.16|4450.14|4449.54|4450.14|4449.54|4449.76|4449.16|60
1629269430000|2021-08-18 06:50:30|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|14
1629269450000|2021-08-18 06:50:50|4450.01|4449.41|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|11
1629269460000|2021-08-18 06:51:00|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|13
1629269470000|2021-08-18 06:51:10|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|5
1629269490000|2021-08-18 06:51:30|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|13
1629269520000|2021-08-18 06:52:00|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|1
1629269530000|2021-08-18 06:52:10|4449.76|4449.16|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|17
1629269590000|2021-08-18 06:53:10|4449.89|4449.29|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|26
1629269620000|2021-08-18 06:53:40|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|56
1629269630000|2021-08-18 06:53:50|||||||||5
1629269650000|2021-08-18 06:54:10|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|41
1629269660000|2021-08-18 06:54:20|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.51|4449.91|27
1629269670000|2021-08-18 06:54:30|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|135
1629269680000|2021-08-18 06:54:40|||||||||2
1629269700000|2021-08-18 06:55:00|||||||||46
1629269710000|2021-08-18 06:55:10|4450.64|4450.04|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|21
1629269720000|2021-08-18 06:55:20|||||||||4
1629269730000|2021-08-18 06:55:30|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|22
1629269740000|2021-08-18 06:55:40|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|25
1629269750000|2021-08-18 06:55:50|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|6
1629269760000|2021-08-18 06:56:00|||||||||1
1629269780000|2021-08-18 06:56:20|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|10
1629269790000|2021-08-18 06:56:30|||||||||1
1629269800000|2021-08-18 06:56:40|||||||||2
1629269810000|2021-08-18 06:56:50|4450.14|4449.54|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|20
1629269820000|2021-08-18 06:57:00|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|16
1629269830000|2021-08-18 06:57:10|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|8
1629269840000|2021-08-18 06:57:20|||||||||1
1629269860000|2021-08-18 06:57:40|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|15
1629269870000|2021-08-18 06:57:50|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|9
1629269890000|2021-08-18 06:58:10|||||||||13
1629269910000|2021-08-18 06:58:30|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|36
1629269920000|2021-08-18 06:58:40|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|7
1629269930000|2021-08-18 06:58:50|||||||||3
1629269940000|2021-08-18 06:59:00|4449.76|4449.16|4450.01|4449.41|4450.14|4449.54|4449.76|4449.16|82
1629269950000|2021-08-18 06:59:10|4450.14|4449.54|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|14
1629269960000|2021-08-18 06:59:20|4449.64|4449.04|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|28
1629269970000|2021-08-18 06:59:30|4449.51|4448.91|4449.64|4449.04|4449.89|4449.29|4449.51|4448.91|36
1629269980000|2021-08-18 06:59:40|4449.51|4448.91|4449.64|4449.04|4449.76|4449.16|4449.51|4448.91|67
1629269990000|2021-08-18 06:59:50|4449.76|4449.16|4450.14|4449.54|4450.14|4449.54|4449.64|4449.04|58
1629270000000|2021-08-18 07:00:00|4449.89|4449.29|4450.14|4449.54|4450.64|4450.04|4449.64|4449.04|315
1629270010000|2021-08-18 07:00:10|4450.26|4449.66|4450.64|4450.04|4450.89|4450.29|4449.89|4449.29|223
1629270020000|2021-08-18 07:00:20|4450.89|4450.29|4450.14|4449.54|4450.89|4450.29|4450.14|4449.54|174
1629270030000|2021-08-18 07:00:30|4450.26|4449.66|4450.26|4449.66|4450.39|4449.79|4450.14|4449.54|102
1629270040000|2021-08-18 07:00:40|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|78
1629270050000|2021-08-18 07:00:50|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|42
1629270060000|2021-08-18 07:01:00|4450.51|4449.91|4450.26|4449.66|4450.51|4449.91|4450.01|4449.41|107
1629270070000|2021-08-18 07:01:10|4450.39|4449.79|4449.89|4449.29|4450.39|4449.79|4449.76|4449.16|49
1629270080000|2021-08-18 07:01:20|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|59
1629270090000|2021-08-18 07:01:30|4450.01|4449.41|4450.64|4450.04|4450.89|4450.29|4449.89|4449.29|130
1629270100000|2021-08-18 07:01:40|4450.51|4449.91|4450.14|4449.54|4450.51|4449.91|4450.14|4449.54|38
1629270110000|2021-08-18 07:01:50|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|79
1629270120000|2021-08-18 07:02:00|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.39|4448.79|44
1629270130000|2021-08-18 07:02:10|4449.64|4449.04|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|55
1629270140000|2021-08-18 07:02:20|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|45
1629270150000|2021-08-18 07:02:30|4450.01|4449.41|4450.39|4449.79|4450.39|4449.79|4449.89|4449.29|39
1629270160000|2021-08-18 07:02:40|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|23
1629270170000|2021-08-18 07:02:50|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|100
1629270180000|2021-08-18 07:03:00|4450.51|4449.91|4450.14|4449.54|4450.64|4450.04|4450.14|4449.54|63
1629270190000|2021-08-18 07:03:10|4449.89|4449.29|4450.64|4450.04|4450.64|4450.04|4449.64|4449.04|103
1629270200000|2021-08-18 07:03:20|4450.39|4449.79|4450.89|4450.29|4450.89|4450.29|4450.39|4449.79|36
1629270210000|2021-08-18 07:03:30|4450.76|4450.16|4450.64|4450.04|4450.76|4450.16|4450.39|4449.79|36
1629270220000|2021-08-18 07:03:40|4450.76|4450.16|4451.64|4451.04|4451.64|4451.04|4450.76|4450.16|97
1629270230000|2021-08-18 07:03:50|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|55
1629270240000|2021-08-18 07:04:00|4451.64|4451.04|4451.39|4450.79|4451.76|4451.16|4451.14|4450.54|58
1629270250000|2021-08-18 07:04:10|4451.51|4450.91|4451.64|4451.04|4451.89|4451.29|4451.51|4450.91|47
1629270260000|2021-08-18 07:04:20|4451.89|4451.29|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|51
1629270270000|2021-08-18 07:04:30|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|42
1629270280000|2021-08-18 07:04:40|4451.51|4450.91|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|56
1629270290000|2021-08-18 07:04:50|4451.64|4451.04|4451.76|4451.16|4451.89|4451.29|4451.64|4451.04|95
1629270300000|2021-08-18 07:05:00|4451.64|4451.04|4451.89|4451.29|4452.14|4451.54|4451.64|4451.04|83
1629270310000|2021-08-18 07:05:10|4451.64|4451.04|4451.76|4451.16|4451.76|4451.16|4451.64|4451.04|29
1629270320000|2021-08-18 07:05:20|4451.64|4451.04|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|16
1629270330000|2021-08-18 07:05:30|4451.76|4451.16|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|28
1629270340000|2021-08-18 07:05:40|4451.76|4451.16|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|73
1629270350000|2021-08-18 07:05:50|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|38
1629270360000|2021-08-18 07:06:00|4451.64|4451.04|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|51
1629270370000|2021-08-18 07:06:10|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.26|4450.66|105
1629270380000|2021-08-18 07:06:20|4451.14|4450.54|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|46
1629270390000|2021-08-18 07:06:30|4450.76|4450.16|4450.89|4450.29|4451.14|4450.54|4450.64|4450.04|64
1629270400000|2021-08-18 07:06:40|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|38
1629270410000|2021-08-18 07:06:50|4451.26|4450.66|4451.14|4450.54|4451.26|4450.66|4451.14|4450.54|14
1629270420000|2021-08-18 07:07:00|4450.89|4450.29|4451.14|4450.54|4451.39|4450.79|4450.89|4450.29|60
1629270430000|2021-08-18 07:07:10|||||||||50
1629270440000|2021-08-18 07:07:20|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|46
1629270450000|2021-08-18 07:07:30|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|56
1629270460000|2021-08-18 07:07:40|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.14|4450.54|56
1629270470000|2021-08-18 07:07:50|4451.51|4450.91|4451.89|4451.29|4451.89|4451.29|4451.51|4450.91|56
1629270480000|2021-08-18 07:08:00|4451.76|4451.16|4452.14|4451.54|4452.14|4451.54|4451.64|4451.04|35
1629270490000|2021-08-18 07:08:10|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|73
1629270500000|2021-08-18 07:08:20|4451.64|4451.04|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|44
1629270510000|2021-08-18 07:08:30|4451.39|4450.79|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|68
1629270530000|2021-08-18 07:08:50|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|39
1629270540000|2021-08-18 07:09:00|4451.01|4450.41|4451.64|4451.04|4451.64|4451.04|4450.89|4450.29|46
1629270550000|2021-08-18 07:09:10|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|3
1629270560000|2021-08-18 07:09:20|||||||||7
1629270570000|2021-08-18 07:09:30|4451.26|4450.66|4451.14|4450.54|4451.26|4450.66|4451.14|4450.54|11
1629270580000|2021-08-18 07:09:40|4450.89|4450.29|4450.89|4450.29|4451.01|4450.41|4450.89|4450.29|25
1629270590000|2021-08-18 07:09:50|4450.76|4450.16|4451.14|4450.54|4451.14|4450.54|4450.76|4450.16|65
1629270600000|2021-08-18 07:10:00|4451.01|4450.41|4451.01|4450.41|4451.01|4450.41|4450.64|4450.04|94
1629270610000|2021-08-18 07:10:10|4450.89|4450.29|4450.89|4450.29|4451.01|4450.41|4450.89|4450.29|38
1629270620000|2021-08-18 07:10:20|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|20
1629270630000|2021-08-18 07:10:30|4451.01|4450.41|4450.89|4450.29|4451.01|4450.41|4450.89|4450.29|24
1629270640000|2021-08-18 07:10:40|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|36
1629270650000|2021-08-18 07:10:50|4451.01|4450.41|4450.89|4450.29|4451.01|4450.41|4450.89|4450.29|7
1629270660000|2021-08-18 07:11:00|4451.01|4450.41|4451.39|4450.79|4451.39|4450.79|4451.01|4450.41|23
1629270670000|2021-08-18 07:11:10|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|153
1629270680000|2021-08-18 07:11:20|4451.51|4450.91|4451.64|4451.04|4451.76|4451.16|4451.39|4450.79|75
1629270690000|2021-08-18 07:11:30|4451.76|4451.16|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|21
1629270700000|2021-08-18 07:11:40|4451.51|4450.91|4451.14|4450.54|4451.51|4450.91|4451.14|4450.54|24
1629270710000|2021-08-18 07:11:50|4451.01|4450.41|4450.64|4450.04|4451.01|4450.41|4450.64|4450.04|65
1629270720000|2021-08-18 07:12:00|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|47
1629270730000|2021-08-18 07:12:10|4450.76|4450.16|4450.39|4449.79|4450.76|4450.16|4450.39|4449.79|61
1629270740000|2021-08-18 07:12:20|4449.89|4449.29|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|63
1629270750000|2021-08-18 07:12:30|||||||||87
1629270760000|2021-08-18 07:12:40|4450.01|4449.41|4450.39|4449.79|4450.39|4449.79|4449.89|4449.29|133
1629270770000|2021-08-18 07:12:50|4450.14|4449.54|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|117
1629270780000|2021-08-18 07:13:00|4450.26|4449.66|4450.26|4449.66|4450.39|4449.79|4450.14|4449.54|20
1629270790000|2021-08-18 07:13:10|4450.39|4449.79|4449.89|4449.29|4450.39|4449.79|4449.89|4449.29|100
1629270800000|2021-08-18 07:13:20|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|10
1629270810000|2021-08-18 07:13:30|4450.01|4449.41|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|28
1629270820000|2021-08-18 07:13:40|||||||||11
1629270830000|2021-08-18 07:13:50|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|73
1629270840000|2021-08-18 07:14:00|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|92
1629270850000|2021-08-18 07:14:10|4449.76|4449.16|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|52
1629270860000|2021-08-18 07:14:20|4449.76|4449.16|4449.64|4449.04|4449.76|4449.16|4449.64|4449.04|19
1629270870000|2021-08-18 07:14:30|4449.76|4449.16|4450.26|4449.66|4450.26|4449.66|4449.64|4449.04|73
1629270880000|2021-08-18 07:14:40|4450.39|4449.79|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|39
1629270890000|2021-08-18 07:14:50|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|15
1629270900000|2021-08-18 07:15:00|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|80
1629270910000|2021-08-18 07:15:10|4450.26|4449.66|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|38
1629270920000|2021-08-18 07:15:20|||||||||30
1629270930000|2021-08-18 07:15:30|4450.26|4449.66|4450.01|4449.41|4450.39|4449.79|4449.89|4449.29|53
1629270940000|2021-08-18 07:15:40|4450.14|4449.54|4449.64|4449.04|4450.14|4449.54|4449.64|4449.04|34
1629270950000|2021-08-18 07:15:50|||||||||43
1629270960000|2021-08-18 07:16:00|4449.51|4448.91|4449.64|4449.04|4449.76|4449.16|4449.39|4448.79|121
1629270970000|2021-08-18 07:16:10|4449.51|4448.91|4449.39|4448.79|4449.51|4448.91|4449.39|4448.79|12
1629270980000|2021-08-18 07:16:20|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|24
1629270990000|2021-08-18 07:16:30|4449.51|4448.91|4449.39|4448.79|4449.51|4448.91|4449.26|4448.66|46
1629271000000|2021-08-18 07:16:40|4449.26|4448.66|4449.14|4448.54|4449.26|4448.66|4448.89|4448.29|86
1629271010000|2021-08-18 07:16:50|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|42
1629271020000|2021-08-18 07:17:00|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|52
1629271030000|2021-08-18 07:17:10|4449.26|4448.66|4449.64|4449.04|4449.89|4449.29|4449.14|4448.54|42
1629271040000|2021-08-18 07:17:20|4449.39|4448.79|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|41
1629271050000|2021-08-18 07:17:30|4449.51|4448.91|4449.39|4448.79|4449.51|4448.91|4449.39|4448.79|10
1629271060000|2021-08-18 07:17:40|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.51|4448.91|46
1629271070000|2021-08-18 07:17:50|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|81
1629271080000|2021-08-18 07:18:00|4449.76|4449.16|4449.64|4449.04|4449.76|4449.16|4449.64|4449.04|17
1629271090000|2021-08-18 07:18:10|4449.51|4448.91|4449.39|4448.79|4449.51|4448.91|4449.26|4448.66|57
1629271100000|2021-08-18 07:18:20|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|0
1629271110000|2021-08-18 07:18:30|4449.51|4448.91|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|19
1629271120000|2021-08-18 07:18:40|4449.14|4448.54|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|58
1629271130000|2021-08-18 07:18:50|4449.26|4448.66|4449.14|4448.54|4449.26|4448.66|4449.01|4448.41|45
1629271140000|2021-08-18 07:19:00|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|32
1629271150000|2021-08-18 07:19:10|4449.26|4448.66|4449.14|4448.54|4449.39|4448.79|4448.89|4448.29|43
1629271160000|2021-08-18 07:19:20|4449.01|4448.41|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|45
1629271170000|2021-08-18 07:19:30|4449.14|4448.54|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|60
1629271180000|2021-08-18 07:19:40|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|2
1629271190000|2021-08-18 07:19:50|4448.89|4448.29|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|42
1629271200000|2021-08-18 07:20:00|4449.01|4448.41|4448.89|4448.29|4449.39|4448.79|4448.76|4448.16|112
1629271210000|2021-08-18 07:20:10|4448.64|4448.04|4449.14|4448.54|4449.14|4448.54|4448.64|4448.04|71
1629271220000|2021-08-18 07:20:20|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|26
1629271230000|2021-08-18 07:20:30|4449.26|4448.66|4449.26|4448.66|4449.39|4448.79|4449.14|4448.54|25
1629271240000|2021-08-18 07:20:40|4449.39|4448.79|4448.89|4448.29|4449.39|4448.79|4448.89|4448.29|11
1629271250000|2021-08-18 07:20:50|4449.14|4448.54|4449.39|4448.79|4449.39|4448.79|4448.89|4448.29|38
1629271260000|2021-08-18 07:21:00|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|18
1629271270000|2021-08-18 07:21:10|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|25
1629271280000|2021-08-18 07:21:20|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|35
1629271290000|2021-08-18 07:21:30|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|50
1629271300000|2021-08-18 07:21:40|4449.76|4449.16|4449.64|4449.04|4449.76|4449.16|4449.64|4449.04|11
1629271310000|2021-08-18 07:21:50|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|19
1629271320000|2021-08-18 07:22:00|4449.76|4449.16|4449.64|4449.04|4449.76|4449.16|4449.39|4448.79|43
1629271330000|2021-08-18 07:22:10|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|19
1629271340000|2021-08-18 07:22:20|4449.51|4448.91|4449.26|4448.66|4449.51|4448.91|4449.14|4448.54|17
1629271350000|2021-08-18 07:22:30|4449.14|4448.54|4448.89|4448.29|4449.26|4448.66|4448.89|4448.29|29
1629271360000|2021-08-18 07:22:40|||||||||1
1629271370000|2021-08-18 07:22:50|4449.01|4448.41|4449.39|4448.79|4449.39|4448.79|4449.01|4448.41|37
1629271380000|2021-08-18 07:23:00|4449.26|4448.66|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|51
1629271390000|2021-08-18 07:23:10|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|36
1629271400000|2021-08-18 07:23:20|4449.26|4448.66|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|15
1629271410000|2021-08-18 07:23:30|4449.26|4448.66|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|20
1629271420000|2021-08-18 07:23:40|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|13
1629271430000|2021-08-18 07:23:50|4449.26|4448.66|4449.26|4448.66|4449.39|4448.79|4449.14|4448.54|18
1629271440000|2021-08-18 07:24:00|4449.14|4448.54|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|49
1629271450000|2021-08-18 07:24:10|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|31
1629271460000|2021-08-18 07:24:20|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|26
1629271470000|2021-08-18 07:24:30|4449.51|4448.91|4449.39|4448.79|4449.51|4448.91|4449.39|4448.79|16
1629271480000|2021-08-18 07:24:40|4449.51|4448.91|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|4
1629271490000|2021-08-18 07:24:50|||||||||21
1629271500000|2021-08-18 07:25:00|4449.51|4448.91|4449.14|4448.54|4449.51|4448.91|4449.14|4448.54|71
1629271510000|2021-08-18 07:25:10|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|5
1629271520000|2021-08-18 07:25:20|4449.26|4448.66|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|9
1629271530000|2021-08-18 07:25:30|4449.26|4448.66|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|35
1629271540000|2021-08-18 07:25:40|4448.89|4448.29|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|32
1629271550000|2021-08-18 07:25:50|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|18
1629271560000|2021-08-18 07:26:00|4449.01|4448.41|4448.89|4448.29|4449.01|4448.41|4448.76|4448.16|18
1629271570000|2021-08-18 07:26:10|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|12
1629271580000|2021-08-18 07:26:20|||||||||3
1629271590000|2021-08-18 07:26:30|4448.51|4447.91|4448.14|4447.54|4448.51|4447.91|4448.14|4447.54|108
1629271600000|2021-08-18 07:26:40|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|40
1629271610000|2021-08-18 07:26:50|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|57
1629271620000|2021-08-18 07:27:00|4448.26|4447.66|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|49
1629271630000|2021-08-18 07:27:10|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|55
1629271640000|2021-08-18 07:27:20|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|42
1629271650000|2021-08-18 07:27:30|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|17
1629271660000|2021-08-18 07:27:40|4448.39|4447.79|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|25
1629271670000|2021-08-18 07:27:50|4448.01|4447.41|4448.26|4447.66|4448.26|4447.66|4448.01|4447.41|17
1629271680000|2021-08-18 07:28:00|4448.14|4447.54|4448.39|4447.79|4448.39|4447.79|4448.14|4447.54|10
1629271690000|2021-08-18 07:28:10|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.51|4447.91|46
1629271700000|2021-08-18 07:28:20|||||||||1
1629271710000|2021-08-18 07:28:30|4448.39|4447.79|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|30
1629271720000|2021-08-18 07:28:40|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|20
1629271730000|2021-08-18 07:28:50|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|28
1629271740000|2021-08-18 07:29:00|4448.89|4448.29|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|30
1629271750000|2021-08-18 07:29:10|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|8
1629271770000|2021-08-18 07:29:30|4449.01|4448.41|4448.64|4448.04|4449.14|4448.54|4448.64|4448.04|86
1629271780000|2021-08-18 07:29:40|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.51|4447.91|32
1629271790000|2021-08-18 07:29:50|4448.39|4447.79|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|19
1629271800000|2021-08-18 07:30:00|4448.51|4447.91|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|54
1629271810000|2021-08-18 07:30:10|4448.26|4447.66|4448.14|4447.54|4448.39|4447.79|4448.01|4447.41|62
1629271820000|2021-08-18 07:30:20|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|47
1629271830000|2021-08-18 07:30:30|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|60
1629271840000|2021-08-18 07:30:40|4447.76|4447.16|4447.39|4446.79|4447.76|4447.16|4447.39|4446.79|265
1629271850000|2021-08-18 07:30:50|4447.14|4446.54|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|134
1629271860000|2021-08-18 07:31:00|4447.01|4446.41|4447.39|4446.79|4447.39|4446.79|4446.89|4446.29|155
1629271870000|2021-08-18 07:31:10|||||||||1
1629271880000|2021-08-18 07:31:20|4447.26|4446.66|4446.39|4445.79|4447.26|4446.66|4446.39|4445.79|211
1629271890000|2021-08-18 07:31:30|4446.64|4446.04|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|101
1629271900000|2021-08-18 07:31:40|4446.51|4445.91|4446.39|4445.79|4446.51|4445.91|4446.39|4445.79|29
1629271910000|2021-08-18 07:31:50|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|64
1629271920000|2021-08-18 07:32:00|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|19
1629271930000|2021-08-18 07:32:10|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|29
1629271940000|2021-08-18 07:32:20|4446.64|4446.04|4445.89|4445.29|4446.64|4446.04|4445.89|4445.29|139
1629271950000|2021-08-18 07:32:30|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.39|4444.79|591
1629271960000|2021-08-18 07:32:40|4445.64|4445.04|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|101
1629271970000|2021-08-18 07:32:50|||||||||32
1629271980000|2021-08-18 07:33:00|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|55
1629271990000|2021-08-18 07:33:10|4445.26|4444.66|4444.89|4444.29|4445.26|4444.66|4444.89|4444.29|161
1629272000000|2021-08-18 07:33:20|4445.01|4444.41|4445.39|4444.79|4445.64|4445.04|4444.89|4444.29|84
1629272010000|2021-08-18 07:33:30|4445.51|4444.91|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|20
1629272020000|2021-08-18 07:33:40|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|73
1629272030000|2021-08-18 07:33:50|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|20
1629272040000|2021-08-18 07:34:00|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4444.89|4444.29|50
1629272050000|2021-08-18 07:34:10|||||||||18
1629272060000|2021-08-18 07:34:20|4445.01|4444.41|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|14
1629272070000|2021-08-18 07:34:30|||||||||44
1629272080000|2021-08-18 07:34:40|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|111
1629272090000|2021-08-18 07:34:50|4445.01|4444.41|4445.39|4444.79|4445.39|4444.79|4444.89|4444.29|78
1629272100000|2021-08-18 07:35:00|4445.14|4444.54|4445.14|4444.54|4445.26|4444.66|4445.01|4444.41|57
1629272110000|2021-08-18 07:35:10|4444.89|4444.29|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|66
1629272120000|2021-08-18 07:35:20|4445.01|4444.41|4445.01|4444.41|4445.14|4444.54|4444.89|4444.29|42
1629272130000|2021-08-18 07:35:30|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.64|4444.04|25
1629272140000|2021-08-18 07:35:40|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|17
1629272150000|2021-08-18 07:35:50|||||||||53
1629272160000|2021-08-18 07:36:00|||||||||3
1629272170000|2021-08-18 07:36:10|4444.51|4443.91|4444.64|4444.04|4444.89|4444.29|4444.51|4443.91|89
1629272180000|2021-08-18 07:36:20|||||||||18
1629272190000|2021-08-18 07:36:30|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|46
1629272200000|2021-08-18 07:36:40|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|26
1629272210000|2021-08-18 07:36:50|4444.64|4444.04|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|47
1629272220000|2021-08-18 07:37:00|4444.39|4443.79|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|188
1629272230000|2021-08-18 07:37:10|4444.14|4443.54|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|40
1629272240000|2021-08-18 07:37:20|4444.26|4443.66|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|22
1629272250000|2021-08-18 07:37:30|4444.39|4443.79|4444.39|4443.79|4444.64|4444.04|4444.26|4443.66|48
1629272260000|2021-08-18 07:37:40|4444.51|4443.91|4444.51|4443.91|4444.64|4444.04|4444.51|4443.91|58
1629272270000|2021-08-18 07:37:50|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|27
1629272280000|2021-08-18 07:38:00|||||||||9
1629272290000|2021-08-18 07:38:10|4444.51|4443.91|4444.26|4443.66|4444.51|4443.91|4444.14|4443.54|57
1629272300000|2021-08-18 07:38:20|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|19
1629272310000|2021-08-18 07:38:30|4444.26|4443.66|4444.64|4444.04|4444.64|4444.04|4444.14|4443.54|64
1629272320000|2021-08-18 07:38:40|4444.51|4443.91|4444.89|4444.29|4444.89|4444.29|4444.39|4443.79|62
1629272330000|2021-08-18 07:38:50|4444.76|4444.16|4445.14|4444.54|4445.14|4444.54|4444.76|4444.16|23
1629272340000|2021-08-18 07:39:00|4445.01|4444.41|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|51
1629272350000|2021-08-18 07:39:10|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4445.01|4444.41|28
1629272360000|2021-08-18 07:39:20|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|105
1629272370000|2021-08-18 07:39:30|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|45
1629272380000|2021-08-18 07:39:40|4445.01|4444.41|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|29
1629272390000|2021-08-18 07:39:50|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|13
1629272400000|2021-08-18 07:40:00|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|96
1629272410000|2021-08-18 07:40:10|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|40
1629272420000|2021-08-18 07:40:20|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|34
1629272430000|2021-08-18 07:40:30|||||||||5
1629272440000|2021-08-18 07:40:40|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|13
1629272450000|2021-08-18 07:40:50|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|61
1629272460000|2021-08-18 07:41:00|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|32
1629272470000|2021-08-18 07:41:10|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|29
1629272480000|2021-08-18 07:41:20|||||||||3
1629272490000|2021-08-18 07:41:30|||||||||10
1629272500000|2021-08-18 07:41:40|4445.51|4444.91|4445.14|4444.54|4445.51|4444.91|4445.14|4444.54|82
1629272510000|2021-08-18 07:41:50|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|69
1629272520000|2021-08-18 07:42:00|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|8
1629272530000|2021-08-18 07:42:10|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|88
1629272540000|2021-08-18 07:42:20|||||||||21
1629272550000|2021-08-18 07:42:30|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|71
1629272560000|2021-08-18 07:42:40|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|8
1629272570000|2021-08-18 07:42:50|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4445.01|4444.41|29
1629272580000|2021-08-18 07:43:00|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|45
1629272590000|2021-08-18 07:43:10|4445.26|4444.66|4444.64|4444.04|4445.26|4444.66|4444.64|4444.04|70
1629272600000|2021-08-18 07:43:20|4444.76|4444.16|4444.39|4443.79|4444.76|4444.16|4444.39|4443.79|30
1629272610000|2021-08-18 07:43:30|4444.51|4443.91|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|21
1629272620000|2021-08-18 07:43:40|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|93
1629272630000|2021-08-18 07:43:50|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|70
1629272640000|2021-08-18 07:44:00|||||||||13
1629272650000|2021-08-18 07:44:10|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|62
1629272660000|2021-08-18 07:44:20|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|18
1629272670000|2021-08-18 07:44:30|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|12
1629272680000|2021-08-18 07:44:40|4443.89|4443.29|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|24
1629272690000|2021-08-18 07:44:50|||||||||6
1629272700000|2021-08-18 07:45:00|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|66
1629272710000|2021-08-18 07:45:10|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|23
1629272720000|2021-08-18 07:45:20|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|31
1629272730000|2021-08-18 07:45:30|||||||||7
1629272740000|2021-08-18 07:45:40|||||||||1
1629272750000|2021-08-18 07:45:50|4443.76|4443.16|4443.14|4442.54|4443.76|4443.16|4443.14|4442.54|507
1629272760000|2021-08-18 07:46:00|||||||||11
1629272770000|2021-08-18 07:46:10|4442.89|4442.29|4442.39|4441.79|4442.89|4442.29|4442.39|4441.79|492
1629272780000|2021-08-18 07:46:20|||||||||55
1629272790000|2021-08-18 07:46:30|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|167
1629272800000|2021-08-18 07:46:40|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|82
1629272810000|2021-08-18 07:46:50|||||||||5
1629272820000|2021-08-18 07:47:00|4443.14|4442.54|4442.76|4442.16|4443.14|4442.54|4442.64|4442.04|78
1629272830000|2021-08-18 07:47:10|4442.64|4442.04|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|7
1629272840000|2021-08-18 07:47:20|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.39|4441.79|90
1629272850000|2021-08-18 07:47:30|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.39|4441.79|17
1629272860000|2021-08-18 07:47:40|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|57
1629272870000|2021-08-18 07:47:50|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|15
1629272880000|2021-08-18 07:48:00|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|17
1629272890000|2021-08-18 07:48:10|||||||||22
1629272900000|2021-08-18 07:48:20|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|9
1629272910000|2021-08-18 07:48:30|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|27
1629272920000|2021-08-18 07:48:40|4442.89|4442.29|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|75
1629272930000|2021-08-18 07:48:50|4443.01|4442.41|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|53
1629272940000|2021-08-18 07:49:00|4443.01|4442.41|4443.39|4442.79|4443.39|4442.79|4443.01|4442.41|56
1629272950000|2021-08-18 07:49:10|4443.51|4442.91|4443.89|4443.29|4443.89|4443.29|4443.51|4442.91|88
1629272960000|2021-08-18 07:49:20|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|86
1629272980000|2021-08-18 07:49:40|||||||||1
1629272990000|2021-08-18 07:49:50|||||||||1
1629273000000|2021-08-18 07:50:00|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|63
1629273010000|2021-08-18 07:50:10|||||||||26
1629273020000|2021-08-18 07:50:20|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|52
1629273030000|2021-08-18 07:50:30|4444.26|4443.66|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|29
1629273040000|2021-08-18 07:50:40|4444.26|4443.66|4444.39|4443.79|4444.51|4443.91|4444.26|4443.66|87
1629273050000|2021-08-18 07:50:50|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|34
1629273060000|2021-08-18 07:51:00|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|25
1629273070000|2021-08-18 07:51:10|||||||||6
1629273080000|2021-08-18 07:51:20|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|17
1629273090000|2021-08-18 07:51:30|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|57
1629273100000|2021-08-18 07:51:40|4444.01|4443.41|4443.64|4443.04|4444.01|4443.41|4443.64|4443.04|37
1629273110000|2021-08-18 07:51:50|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.26|4442.66|85
1629273120000|2021-08-18 07:52:00|4443.26|4442.66|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|69
1629273130000|2021-08-18 07:52:10|||||||||18
1629273140000|2021-08-18 07:52:20|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|20
1629273150000|2021-08-18 07:52:30|||||||||2
1629273160000|2021-08-18 07:52:40|||||||||5
1629273170000|2021-08-18 07:52:50|4443.14|4442.54|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|26
1629273180000|2021-08-18 07:53:00|4443.51|4442.91|4443.51|4442.91|4443.64|4443.04|4443.51|4442.91|25
1629273190000|2021-08-18 07:53:10|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|2
1629273200000|2021-08-18 07:53:20|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.26|4442.66|36
1629273210000|2021-08-18 07:53:30|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|38
1629273220000|2021-08-18 07:53:40|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|16
1629273230000|2021-08-18 07:53:50|4442.89|4442.29|4443.39|4442.79|4443.39|4442.79|4442.89|4442.29|94
1629273240000|2021-08-18 07:54:00|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.51|4442.91|40
1629273250000|2021-08-18 07:54:10|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|14
1629273260000|2021-08-18 07:54:20|||||||||2
1629273270000|2021-08-18 07:54:30|||||||||2
1629273280000|2021-08-18 07:54:40|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|14
1629273290000|2021-08-18 07:54:50|||||||||8
1629273300000|2021-08-18 07:55:00|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|50
1629273310000|2021-08-18 07:55:10|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|47
1629273320000|2021-08-18 07:55:20|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|90
1629273330000|2021-08-18 07:55:30|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|49
1629273340000|2021-08-18 07:55:40|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|8
1629273350000|2021-08-18 07:55:50|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|56
1629273360000|2021-08-18 07:56:00|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|21
1629273370000|2021-08-18 07:56:10|||||||||6
1629273380000|2021-08-18 07:56:20|4443.14|4442.54|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|66
1629273390000|2021-08-18 07:56:30|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|8
1629273400000|2021-08-18 07:56:40|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|39
1629273410000|2021-08-18 07:56:50|||||||||1
1629273420000|2021-08-18 07:57:00|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|59
1629273430000|2021-08-18 07:57:10|4442.76|4442.16|4442.39|4441.79|4442.89|4442.29|4442.39|4441.79|46
1629273440000|2021-08-18 07:57:20|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|40
1629273450000|2021-08-18 07:57:30|4442.51|4441.91|4442.89|4442.29|4442.89|4442.29|4442.51|4441.91|52
1629273460000|2021-08-18 07:57:40|4442.76|4442.16|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|18
1629273470000|2021-08-18 07:57:50|4442.76|4442.16|4443.39|4442.79|4443.39|4442.79|4442.64|4442.04|47
1629273480000|2021-08-18 07:58:00|4443.26|4442.66|4443.89|4443.29|4443.89|4443.29|4443.26|4442.66|142
1629273490000|2021-08-18 07:58:10|||||||||62
1629273500000|2021-08-18 07:58:20|4443.64|4443.04|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|46
1629273530000|2021-08-18 07:58:50|||||||||1
1629273540000|2021-08-18 07:59:00|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4442.89|4442.29|89
1629273550000|2021-08-18 07:59:10|||||||||15
1629273560000|2021-08-18 07:59:20|4442.89|4442.29|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|18
1629273570000|2021-08-18 07:59:30|||||||||1
1629273580000|2021-08-18 07:59:40|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|38
1629273590000|2021-08-18 07:59:50|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|13
1629273600000|2021-08-18 08:00:00|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|65
1629273610000|2021-08-18 08:00:10|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4442.89|4442.29|39
1629273620000|2021-08-18 08:00:20|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|90
1629273630000|2021-08-18 08:00:30|||||||||83
1629273640000|2021-08-18 08:00:40|4443.51|4442.91|4443.14|4442.54|4443.51|4442.91|4443.14|4442.54|32
1629273650000|2021-08-18 08:00:50|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|76
1629273660000|2021-08-18 08:01:00|||||||||1
1629273670000|2021-08-18 08:01:10|4443.14|4442.54|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|51
1629273680000|2021-08-18 08:01:20|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|9
1629273690000|2021-08-18 08:01:30|||||||||8
1629273700000|2021-08-18 08:01:40|4442.89|4442.29|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|47
1629273710000|2021-08-18 08:01:50|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|26
1629273720000|2021-08-18 08:02:00|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|21
1629273730000|2021-08-18 08:02:10|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.51|4442.91|54
1629273740000|2021-08-18 08:02:20|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|13
1629273750000|2021-08-18 08:02:30|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|108
1629273760000|2021-08-18 08:02:40|4444.14|4443.54|4444.51|4443.91|4444.64|4444.04|4444.14|4443.54|92
1629273770000|2021-08-18 08:02:50|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|45
1629273780000|2021-08-18 08:03:00|4444.39|4443.79|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|30
1629273800000|2021-08-18 08:03:20|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|67
1629273810000|2021-08-18 08:03:30|4445.01|4444.41|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|75
1629273820000|2021-08-18 08:03:40|4445.01|4444.41|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|42
1629273830000|2021-08-18 08:03:50|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|73
1629273840000|2021-08-18 08:04:00|||||||||2
1629273850000|2021-08-18 08:04:10|||||||||4
1629273860000|2021-08-18 08:04:20|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|37
1629273870000|2021-08-18 08:04:30|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|46
1629273880000|2021-08-18 08:04:40|4445.64|4445.04|4446.14|4445.54|4446.39|4445.79|4445.64|4445.04|186
1629273890000|2021-08-18 08:04:50|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|83
1629273900000|2021-08-18 08:05:00|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|110
1629273910000|2021-08-18 08:05:10|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|125
1629273920000|2021-08-18 08:05:20|4446.51|4445.91|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|34
1629273930000|2021-08-18 08:05:30|4446.51|4445.91|4446.14|4445.54|4446.64|4446.04|4446.14|4445.54|55
1629273940000|2021-08-18 08:05:40|4446.39|4445.79|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|94
1629273950000|2021-08-18 08:05:50|4446.39|4445.79|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|67
1629273960000|2021-08-18 08:06:00|4446.89|4446.29|4446.89|4446.29|4447.39|4446.79|4446.89|4446.29|183
1629273970000|2021-08-18 08:06:10|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|4446.89|4446.29|16
1629273980000|2021-08-18 08:06:20|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|15
1629273990000|2021-08-18 08:06:30|4447.26|4446.66|4447.64|4447.04|4447.64|4447.04|4447.26|4446.66|89
1629274000000|2021-08-18 08:06:40|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|120
1629274010000|2021-08-18 08:06:50|4447.76|4447.16|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|56
1629274020000|2021-08-18 08:07:00|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|96
1629274030000|2021-08-18 08:07:10|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|49
1629274040000|2021-08-18 08:07:20|4447.39|4446.79|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|32
1629274050000|2021-08-18 08:07:30|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|45
1629274060000|2021-08-18 08:07:40|4447.26|4446.66|4447.14|4446.54|4447.26|4446.66|4447.14|4446.54|2
1629274070000|2021-08-18 08:07:50|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|34
1629274080000|2021-08-18 08:08:00|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|34
1629274090000|2021-08-18 08:08:10|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|20
1629274100000|2021-08-18 08:08:20|4447.51|4446.91|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|44
1629274110000|2021-08-18 08:08:30|||||||||84
1629274120000|2021-08-18 08:08:40|4447.51|4446.91|4447.64|4447.04|4447.89|4447.29|4447.51|4446.91|40
1629274130000|2021-08-18 08:08:50|4447.76|4447.16|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|22
1629274140000|2021-08-18 08:09:00|4447.76|4447.16|4447.76|4447.16|4447.89|4447.29|4447.76|4447.16|12
1629274150000|2021-08-18 08:09:10|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.51|4446.91|22
1629274160000|2021-08-18 08:09:20|||||||||17
1629274170000|2021-08-18 08:09:30|||||||||7
1629274180000|2021-08-18 08:09:40|4447.51|4446.91|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|25
1629274200000|2021-08-18 08:10:00|4447.26|4446.66|4446.64|4446.04|4447.26|4446.66|4446.64|4446.04|68
1629274210000|2021-08-18 08:10:10|4446.51|4445.91|4446.14|4445.54|4446.51|4445.91|4445.89|4445.29|109
1629274220000|2021-08-18 08:10:20|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|34
1629274230000|2021-08-18 08:10:30|||||||||6
1629274240000|2021-08-18 08:10:40|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|43
1629274250000|2021-08-18 08:10:50|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|45
1629274260000|2021-08-18 08:11:00|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|81
1629274270000|2021-08-18 08:11:10|4446.51|4445.91|4446.39|4445.79|4446.51|4445.91|4446.39|4445.79|27
1629274280000|2021-08-18 08:11:20|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|15
1629274290000|2021-08-18 08:11:30|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.26|4445.66|7
1629274300000|2021-08-18 08:11:40|||||||||30
1629274310000|2021-08-18 08:11:50|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|23
1629274320000|2021-08-18 08:12:00|||||||||13
1629274330000|2021-08-18 08:12:10|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|13
1629274340000|2021-08-18 08:12:20|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|21
1629274350000|2021-08-18 08:12:30|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|22
1629274360000|2021-08-18 08:12:40|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|25
1629274370000|2021-08-18 08:12:50|4445.89|4445.29|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|16
1629274380000|2021-08-18 08:13:00|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|17
1629274390000|2021-08-18 08:13:10|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|21
1629274400000|2021-08-18 08:13:20|||||||||5
1629274410000|2021-08-18 08:13:30|||||||||20
1629274420000|2021-08-18 08:13:40|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.64|4445.04|11
1629274430000|2021-08-18 08:13:50|||||||||8
1629274440000|2021-08-18 08:14:00|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|54
1629274450000|2021-08-18 08:14:10|||||||||1
1629274460000|2021-08-18 08:14:20|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|29
1629274490000|2021-08-18 08:14:50|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|38
1629274500000|2021-08-18 08:15:00|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|34
1629274510000|2021-08-18 08:15:10|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|20
1629274520000|2021-08-18 08:15:20|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|23
1629274530000|2021-08-18 08:15:30|||||||||1
1629274540000|2021-08-18 08:15:40|||||||||5
1629274550000|2021-08-18 08:15:50|4445.01|4444.41|4444.39|4443.79|4445.01|4444.41|4444.39|4443.79|145
1629274560000|2021-08-18 08:16:00|4444.51|4443.91|4444.14|4443.54|4444.51|4443.91|4444.14|4443.54|39
1629274570000|2021-08-18 08:16:10|4444.26|4443.66|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|21
1629274580000|2021-08-18 08:16:20|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|13
1629274590000|2021-08-18 08:16:30|4444.14|4443.54|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|33
1629274600000|2021-08-18 08:16:40|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|33
1629274610000|2021-08-18 08:16:50|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|39
1629274620000|2021-08-18 08:17:00|4444.26|4443.66|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|12
1629274630000|2021-08-18 08:17:10|||||||||3
1629274640000|2021-08-18 08:17:20|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|32
1629274650000|2021-08-18 08:17:30|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|8
1629274660000|2021-08-18 08:17:40|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|77
1629274670000|2021-08-18 08:17:50|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|23
1629274680000|2021-08-18 08:18:00|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|100
1629274690000|2021-08-18 08:18:10|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|17
1629274700000|2021-08-18 08:18:20|||||||||4
1629274710000|2021-08-18 08:18:30|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|20
1629274720000|2021-08-18 08:18:40|||||||||5
1629274730000|2021-08-18 08:18:50|||||||||3
1629274740000|2021-08-18 08:19:00|4443.14|4442.54|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|34
1629274750000|2021-08-18 08:19:10|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|47
1629274770000|2021-08-18 08:19:30|||||||||22
1629274780000|2021-08-18 08:19:40|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|45
1629274790000|2021-08-18 08:19:50|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|31
1629274800000|2021-08-18 08:20:00|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|23
1629274810000|2021-08-18 08:20:10|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|53
1629274820000|2021-08-18 08:20:20|||||||||5
1629274830000|2021-08-18 08:20:30|4443.26|4442.66|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|49
1629274840000|2021-08-18 08:20:40|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|34
1629274850000|2021-08-18 08:20:50|||||||||20
1629274860000|2021-08-18 08:21:00|4443.51|4442.91|4443.89|4443.29|4443.89|4443.29|4443.51|4442.91|131
1629274870000|2021-08-18 08:21:10|||||||||7
1629274880000|2021-08-18 08:21:20|4444.01|4443.41|4444.39|4443.79|4444.39|4443.79|4444.01|4443.41|70
1629274890000|2021-08-18 08:21:30|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|28
1629274900000|2021-08-18 08:21:40|4444.89|4444.29|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|40
1629274910000|2021-08-18 08:21:50|4445.01|4444.41|4445.14|4444.54|4445.51|4444.91|4444.89|4444.29|87
1629274920000|2021-08-18 08:22:00|4445.01|4444.41|4445.39|4444.79|4445.39|4444.79|4445.01|4444.41|44
1629274930000|2021-08-18 08:22:10|4445.64|4445.04|4446.14|4445.54|4446.14|4445.54|4445.64|4445.04|317
1629274940000|2021-08-18 08:22:20|4445.89|4445.29|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|41
1629274950000|2021-08-18 08:22:30|4445.39|4444.79|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|37
1629274960000|2021-08-18 08:22:40|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|22
1629274970000|2021-08-18 08:22:50|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|10
1629274980000|2021-08-18 08:23:00|4445.26|4444.66|4444.89|4444.29|4445.39|4444.79|4444.89|4444.29|106
1629274990000|2021-08-18 08:23:10|4445.01|4444.41|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|36
1629275000000|2021-08-18 08:23:20|4444.64|4444.04|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|27
1629275010000|2021-08-18 08:23:30|4444.39|4443.79|4444.39|4443.79|4444.64|4444.04|4444.14|4443.54|45
1629275020000|2021-08-18 08:23:40|||||||||9
1629275030000|2021-08-18 08:23:50|4444.26|4443.66|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|21
1629275040000|2021-08-18 08:24:00|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|16
1629275050000|2021-08-18 08:24:10|4444.51|4443.91|4444.89|4444.29|4444.89|4444.29|4444.51|4443.91|6
1629275060000|2021-08-18 08:24:20|4444.76|4444.16|4444.64|4444.04|4444.76|4444.16|4444.64|4444.04|24
1629275080000|2021-08-18 08:24:40|4444.51|4443.91|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|39
1629275090000|2021-08-18 08:24:50|4444.26|4443.66|4443.89|4443.29|4444.39|4443.79|4443.89|4443.29|53
1629275100000|2021-08-18 08:25:00|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|9
1629275110000|2021-08-18 08:25:10|4443.51|4442.91|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|59
1629275120000|2021-08-18 08:25:20|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|221
1629275130000|2021-08-18 08:25:30|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|128
1629275140000|2021-08-18 08:25:40|4442.76|4442.16|4442.64|4442.04|4442.76|4442.16|4442.64|4442.04|82
1629275150000|2021-08-18 08:25:50|4442.76|4442.16|4443.14|4442.54|4443.14|4442.54|4442.76|4442.16|55
1629275160000|2021-08-18 08:26:00|4443.01|4442.41|4442.64|4442.04|4443.14|4442.54|4442.64|4442.04|98
1629275170000|2021-08-18 08:26:10|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|29
1629275180000|2021-08-18 08:26:20|4442.76|4442.16|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|32
1629275190000|2021-08-18 08:26:30|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|61
1629275200000|2021-08-18 08:26:40|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|19
1629275210000|2021-08-18 08:26:50|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|80
1629275220000|2021-08-18 08:27:00|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|24
1629275230000|2021-08-18 08:27:10|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|46
1629275250000|2021-08-18 08:27:30|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|13
1629275260000|2021-08-18 08:27:40|||||||||1
1629275270000|2021-08-18 08:27:50|4443.39|4442.79|4443.64|4443.04|4443.64|4443.04|4443.14|4442.54|64
1629275280000|2021-08-18 08:28:00|4443.39|4442.79|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|32
1629275290000|2021-08-18 08:28:10|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.51|4442.91|18
1629275300000|2021-08-18 08:28:20|4443.76|4443.16|4444.14|4443.54|4444.14|4443.54|4443.76|4443.16|28
1629275310000|2021-08-18 08:28:30|4444.26|4443.66|4444.39|4443.79|4444.64|4444.04|4444.26|4443.66|106
1629275320000|2021-08-18 08:28:40|4444.14|4443.54|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|46
1629275330000|2021-08-18 08:28:50|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|18
1629275340000|2021-08-18 08:29:00|4444.26|4443.66|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|11
1629275350000|2021-08-18 08:29:10|4443.89|4443.29|4443.39|4442.79|4443.89|4443.29|4443.14|4442.54|90
1629275360000|2021-08-18 08:29:20|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|8
1629275370000|2021-08-18 08:29:30|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|29
1629275380000|2021-08-18 08:29:40|||||||||1
1629275390000|2021-08-18 08:29:50|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|147
1629275400000|2021-08-18 08:30:00|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|44
1629275410000|2021-08-18 08:30:10|4442.76|4442.16|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|35
1629275420000|2021-08-18 08:30:20|4442.76|4442.16|4442.76|4442.16|4442.76|4442.16|4442.76|4442.16|91
1629275430000|2021-08-18 08:30:30|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|6
1629275440000|2021-08-18 08:30:40|||||||||17
1629275450000|2021-08-18 08:30:50|4442.64|4442.04|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|70
1629275460000|2021-08-18 08:31:00|||||||||16
1629275470000|2021-08-18 08:31:10|||||||||75
1629275480000|2021-08-18 08:31:20|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|53
1629275490000|2021-08-18 08:31:30|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.39|4441.79|24
1629275500000|2021-08-18 08:31:40|4442.14|4441.54|4441.89|4441.29|4442.14|4441.54|4441.64|4441.04|455
1629275510000|2021-08-18 08:31:50|4441.64|4441.04|4441.76|4441.16|4441.89|4441.29|4441.64|4441.04|100
1629275520000|2021-08-18 08:32:00|4441.64|4441.04|4441.89|4441.29|4441.89|4441.29|4441.64|4441.04|63
1629275530000|2021-08-18 08:32:10|4442.01|4441.41|4442.01|4441.41|4442.14|4441.54|4441.89|4441.29|31
1629275540000|2021-08-18 08:32:20|4441.89|4441.29|4442.14|4441.54|4442.39|4441.79|4441.89|4441.29|60
1629275550000|2021-08-18 08:32:30|4442.01|4441.41|4442.89|4442.29|4442.89|4442.29|4441.89|4441.29|149
1629275560000|2021-08-18 08:32:40|4443.01|4442.41|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|54
1629275570000|2021-08-18 08:32:50|||||||||67
1629275580000|2021-08-18 08:33:00|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|23
1629275590000|2021-08-18 08:33:10|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|12
1629275600000|2021-08-18 08:33:20|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|10
1629275610000|2021-08-18 08:33:30|4443.39|4442.79|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|23
1629275620000|2021-08-18 08:33:40|||||||||11
1629275630000|2021-08-18 08:33:50|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|3
1629275640000|2021-08-18 08:34:00|||||||||4
1629275650000|2021-08-18 08:34:10|4443.39|4442.79|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|25
1629275660000|2021-08-18 08:34:20|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|91
1629275670000|2021-08-18 08:34:30|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4443.89|4443.29|66
1629275680000|2021-08-18 08:34:40|4444.01|4443.41|4444.26|4443.66|4444.39|4443.79|4444.01|4443.41|15
1629275690000|2021-08-18 08:34:50|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|3
1629275700000|2021-08-18 08:35:00|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|37
1629275710000|2021-08-18 08:35:10|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|39
1629275720000|2021-08-18 08:35:20|4443.51|4442.91|4443.89|4443.29|4443.89|4443.29|4443.39|4442.79|13
1629275740000|2021-08-18 08:35:40|4444.01|4443.41|4443.64|4443.04|4444.01|4443.41|4443.64|4443.04|71
1629275750000|2021-08-18 08:35:50|4443.51|4442.91|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|5
1629275760000|2021-08-18 08:36:00|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|8
1629275770000|2021-08-18 08:36:10|4443.89|4443.29|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|32
1629275780000|2021-08-18 08:36:20|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|3
1629275790000|2021-08-18 08:36:30|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|8
1629275800000|2021-08-18 08:36:40|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|21
1629275810000|2021-08-18 08:36:50|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|28
1629275820000|2021-08-18 08:37:00|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|25
1629275830000|2021-08-18 08:37:10|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|11
1629275840000|2021-08-18 08:37:20|4445.14|4444.54|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|27
1629275850000|2021-08-18 08:37:30|4445.26|4444.66|4445.26|4444.66|4445.39|4444.79|4445.14|4444.54|32
1629275860000|2021-08-18 08:37:40|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|8
1629275870000|2021-08-18 08:37:50|||||||||1
1629275880000|2021-08-18 08:38:00|4445.14|4444.54|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|23
1629275890000|2021-08-18 08:38:10|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|13
1629275900000|2021-08-18 08:38:20|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|17
1629275910000|2021-08-18 08:38:30|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|6
1629275920000|2021-08-18 08:38:40|4445.26|4444.66|4444.89|4444.29|4445.39|4444.79|4444.89|4444.29|61
1629275930000|2021-08-18 08:38:50|4444.76|4444.16|4444.39|4443.79|4444.89|4444.29|4444.39|4443.79|62
1629275940000|2021-08-18 08:39:00|4444.14|4443.54|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|19
1629275950000|2021-08-18 08:39:10|4444.39|4443.79|4444.26|4443.66|4444.39|4443.79|4444.14|4443.54|10
1629275960000|2021-08-18 08:39:20|4444.39|4443.79|4444.39|4443.79|4444.51|4443.91|4444.14|4443.54|13
1629275970000|2021-08-18 08:39:30|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|18
1629275980000|2021-08-18 08:39:40|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.39|4443.79|5
1629275990000|2021-08-18 08:39:50|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|14
1629276000000|2021-08-18 08:40:00|4444.51|4443.91|4444.14|4443.54|4444.51|4443.91|4444.14|4443.54|14
1629276010000|2021-08-18 08:40:10|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|23
1629276030000|2021-08-18 08:40:30|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|31
1629276040000|2021-08-18 08:40:40|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|3
1629276050000|2021-08-18 08:40:50|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|7
1629276060000|2021-08-18 08:41:00|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|2
1629276070000|2021-08-18 08:41:10|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|26
1629276080000|2021-08-18 08:41:20|||||||||1
1629276090000|2021-08-18 08:41:30|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|5
1629276100000|2021-08-18 08:41:40|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|19
1629276110000|2021-08-18 08:41:50|||||||||7
1629276120000|2021-08-18 08:42:00|4443.89|4443.29|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|14
1629276130000|2021-08-18 08:42:10|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|40
1629276140000|2021-08-18 08:42:20|||||||||52
1629276150000|2021-08-18 08:42:30|4443.26|4442.66|4442.89|4442.29|4443.26|4442.66|4442.89|4442.29|88
1629276160000|2021-08-18 08:42:40|4442.76|4442.16|4442.64|4442.04|4442.76|4442.16|4442.64|4442.04|10
1629276170000|2021-08-18 08:42:50|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|15
1629276180000|2021-08-18 08:43:00|4442.89|4442.29|4442.89|4442.29|4443.01|4442.41|4442.64|4442.04|46
1629276190000|2021-08-18 08:43:10|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|9
1629276200000|2021-08-18 08:43:20|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|21
1629276210000|2021-08-18 08:43:30|4442.76|4442.16|4442.76|4442.16|4442.89|4442.29|4442.64|4442.04|21
1629276220000|2021-08-18 08:43:40|4442.64|4442.04|4443.14|4442.54|4443.14|4442.54|4442.64|4442.04|29
1629276230000|2021-08-18 08:43:50|4443.01|4442.41|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|7
1629276240000|2021-08-18 08:44:00|4443.01|4442.41|4442.89|4442.29|4443.14|4442.54|4442.64|4442.04|32
1629276250000|2021-08-18 08:44:10|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|18
1629276260000|2021-08-18 08:44:20|4442.76|4442.16|4442.64|4442.04|4442.76|4442.16|4442.64|4442.04|9
1629276270000|2021-08-18 08:44:30|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|24
1629276290000|2021-08-18 08:44:50|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|6
1629276300000|2021-08-18 08:45:00|4442.76|4442.16|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|33
1629276310000|2021-08-18 08:45:10|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.14|4441.54|35
1629276320000|2021-08-18 08:45:20|4442.26|4441.66|4442.39|4441.79|4442.39|4441.79|4442.14|4441.54|28
1629276330000|2021-08-18 08:45:30|4442.14|4441.54|4442.26|4441.66|4442.39|4441.79|4442.14|4441.54|54
1629276340000|2021-08-18 08:45:40|4442.39|4441.79|4441.64|4441.04|4442.39|4441.79|4441.64|4441.04|122
1629276350000|2021-08-18 08:45:50|||||||||7
1629276360000|2021-08-18 08:46:00|4441.89|4441.29|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|73
1629276370000|2021-08-18 08:46:10|4440.89|4440.29|4441.14|4440.54|4441.39|4440.79|4440.89|4440.29|221
1629276380000|2021-08-18 08:46:20|4441.39|4440.79|4442.64|4442.04|4442.64|4442.04|4441.39|4440.79|107
1629276390000|2021-08-18 08:46:30|4442.39|4441.79|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|29
1629276400000|2021-08-18 08:46:40|4442.51|4441.91|4442.89|4442.29|4442.89|4442.29|4442.51|4441.91|40
1629276410000|2021-08-18 08:46:50|4442.76|4442.16|4442.26|4441.66|4442.76|4442.16|4442.14|4441.54|20
1629276420000|2021-08-18 08:47:00|4442.39|4441.79|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|15
1629276430000|2021-08-18 08:47:10|4442.51|4441.91|4442.64|4442.04|4442.89|4442.29|4442.51|4441.91|28
1629276440000|2021-08-18 08:47:20|4442.76|4442.16|4443.14|4442.54|4443.14|4442.54|4442.76|4442.16|21
1629276450000|2021-08-18 08:47:30|4443.26|4442.66|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|26
1629276460000|2021-08-18 08:47:40|4442.89|4442.29|4443.39|4442.79|4443.39|4442.79|4442.89|4442.29|21
1629276470000|2021-08-18 08:47:50|||||||||5
1629276480000|2021-08-18 08:48:00|||||||||9
1629276490000|2021-08-18 08:48:10|4443.14|4442.54|4443.26|4442.66|4443.39|4442.79|4443.14|4442.54|23
1629276500000|2021-08-18 08:48:20|4443.39|4442.79|4442.89|4442.29|4443.39|4442.79|4442.64|4442.04|36
1629276510000|2021-08-18 08:48:30|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|11
1629276520000|2021-08-18 08:48:40|4443.14|4442.54|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|18
1629276530000|2021-08-18 08:48:50|||||||||7
1629276540000|2021-08-18 08:49:00|4443.51|4442.91|4443.64|4443.04|4443.76|4443.16|4443.51|4442.91|77
1629276550000|2021-08-18 08:49:10|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|11
1629276560000|2021-08-18 08:49:20|4443.76|4443.16|4443.76|4443.16|4443.89|4443.29|4443.76|4443.16|11
1629276570000|2021-08-18 08:49:30|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|17
1629276580000|2021-08-18 08:49:40|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.76|4443.16|3
1629276590000|2021-08-18 08:49:50|4443.64|4443.04|4443.76|4443.16|4443.89|4443.29|4443.64|4443.04|13
1629276600000|2021-08-18 08:50:00|4443.89|4443.29|4443.14|4442.54|4443.89|4443.29|4443.14|4442.54|67
1629276610000|2021-08-18 08:50:10|4443.26|4442.66|4443.64|4443.04|4443.64|4443.04|4443.26|4442.66|18
1629276620000|2021-08-18 08:50:20|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|19
1629276630000|2021-08-18 08:50:30|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|29
1629276640000|2021-08-18 08:50:40|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|18
1629276650000|2021-08-18 08:50:50|4442.89|4442.29|4442.89|4442.29|4443.14|4442.54|4442.64|4442.04|44
1629276660000|2021-08-18 08:51:00|4442.76|4442.16|4442.39|4441.79|4442.76|4442.16|4442.39|4441.79|30
1629276670000|2021-08-18 08:51:10|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|16
1629276680000|2021-08-18 08:51:20|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|14
1629276690000|2021-08-18 08:51:30|4442.64|4442.04|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|15
1629276700000|2021-08-18 08:51:40|4442.76|4442.16|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|13
1629276710000|2021-08-18 08:51:50|||||||||1
1629276720000|2021-08-18 08:52:00|4442.39|4441.79|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|31
1629276730000|2021-08-18 08:52:10|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|46
1629276740000|2021-08-18 08:52:20|4442.26|4441.66|4442.39|4441.79|4442.39|4441.79|4442.26|4441.66|2
1629276750000|2021-08-18 08:52:30|4442.26|4441.66|4442.39|4441.79|4442.51|4441.91|4442.26|4441.66|5
1629276760000|2021-08-18 08:52:40|4442.26|4441.66|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|11
1629276770000|2021-08-18 08:52:50|||||||||5
1629276780000|2021-08-18 08:53:00|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|17
1629276790000|2021-08-18 08:53:10|4442.39|4441.79|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|26
1629276800000|2021-08-18 08:53:20|4442.51|4441.91|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|28
1629276810000|2021-08-18 08:53:30|4442.26|4441.66|4442.14|4441.54|4442.26|4441.66|4442.14|4441.54|37
1629276820000|2021-08-18 08:53:40|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|21
1629276830000|2021-08-18 08:53:50|4442.64|4442.04|4443.14|4442.54|4443.14|4442.54|4442.39|4441.79|31
1629276840000|2021-08-18 08:54:00|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|6
1629276850000|2021-08-18 08:54:10|||||||||4
1629276860000|2021-08-18 08:54:20|4442.64|4442.04|4442.64|4442.04|4442.76|4442.16|4442.64|4442.04|65
1629276870000|2021-08-18 08:54:30|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|28
1629276880000|2021-08-18 08:54:40|4442.51|4441.91|4441.89|4441.29|4442.51|4441.91|4441.89|4441.29|95
1629276890000|2021-08-18 08:54:50|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|11
1629276900000|2021-08-18 08:55:00|4442.01|4441.41|4441.64|4441.04|4442.01|4441.41|4441.64|4441.04|107
1629276910000|2021-08-18 08:55:10|4441.76|4441.16|4441.89|4441.29|4441.89|4441.29|4441.64|4441.04|26
1629276920000|2021-08-18 08:55:20|4441.64|4441.04|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|67
1629276930000|2021-08-18 08:55:30|4441.51|4440.91|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|47
1629276940000|2021-08-18 08:55:40|4441.14|4440.54|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|30
1629276950000|2021-08-18 08:55:50|4441.14|4440.54|4441.26|4440.66|4441.39|4440.79|4441.14|4440.54|33
1629276960000|2021-08-18 08:56:00|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|9
1629276970000|2021-08-18 08:56:10|4441.26|4440.66|4441.64|4441.04|4441.64|4441.04|4441.26|4440.66|18
1629276980000|2021-08-18 08:56:20|4441.89|4441.29|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|47
1629276990000|2021-08-18 08:56:30|4441.64|4441.04|4441.89|4441.29|4441.89|4441.29|4441.64|4441.04|35
1629277000000|2021-08-18 08:56:40|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|52
1629277010000|2021-08-18 08:56:50|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|10
1629277020000|2021-08-18 08:57:00|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.26|4441.66|17
1629277030000|2021-08-18 08:57:10|4442.26|4441.66|4442.39|4441.79|4442.39|4441.79|4442.26|4441.66|5
1629277040000|2021-08-18 08:57:20|4442.64|4442.04|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|12
1629277050000|2021-08-18 08:57:30|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.39|4441.79|9
1629277060000|2021-08-18 08:57:40|4442.14|4441.54|4442.39|4441.79|4442.39|4441.79|4442.14|4441.54|11
1629277070000|2021-08-18 08:57:50|||||||||1
1629277080000|2021-08-18 08:58:00|||||||||5
1629277090000|2021-08-18 08:58:10|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|30
1629277100000|2021-08-18 08:58:20|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|22
1629277110000|2021-08-18 08:58:30|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|4
1629277120000|2021-08-18 08:58:40|||||||||3
1629277130000|2021-08-18 08:58:50|4442.64|4442.04|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|15
1629277140000|2021-08-18 08:59:00|4442.76|4442.16|4443.39|4442.79|4443.39|4442.79|4442.76|4442.16|92
1629277150000|2021-08-18 08:59:10|4443.64|4443.04|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|115
1629277160000|2021-08-18 08:59:20|4443.89|4443.29|4443.14|4442.54|4443.89|4443.29|4443.14|4442.54|62
1629277170000|2021-08-18 08:59:30|4443.39|4442.79|4443.89|4443.29|4443.89|4443.29|4443.39|4442.79|66
1629277180000|2021-08-18 08:59:40|4444.01|4443.41|4443.64|4443.04|4444.01|4443.41|4443.64|4443.04|86
1629277190000|2021-08-18 08:59:50|4443.76|4443.16|4443.89|4443.29|4444.14|4443.54|4443.76|4443.16|88
1629277200000|2021-08-18 09:00:00|4443.76|4443.16|4443.64|4443.04|4443.76|4443.16|4443.64|4443.04|34
1629277210000|2021-08-18 09:00:10|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|11
1629277220000|2021-08-18 09:00:20|4443.14|4442.54|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|24
1629277230000|2021-08-18 09:00:30|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|31
1629277240000|2021-08-18 09:00:40|4443.64|4443.04|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|29
1629277250000|2021-08-18 09:00:50|4443.51|4442.91|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|41
1629277260000|2021-08-18 09:01:00|4443.51|4442.91|4443.64|4443.04|4443.89|4443.29|4443.51|4442.91|13
1629277270000|2021-08-18 09:01:10|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|16
1629277280000|2021-08-18 09:01:20|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|8
1629277290000|2021-08-18 09:01:30|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|29
1629277300000|2021-08-18 09:01:40|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|12
1629277310000|2021-08-18 09:01:50|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|12
1629277320000|2021-08-18 09:02:00|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|19
1629277330000|2021-08-18 09:02:10|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.39|4442.79|36
1629277340000|2021-08-18 09:02:20|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|17
1629277350000|2021-08-18 09:02:30|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|6
1629277360000|2021-08-18 09:02:40|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|16
1629277370000|2021-08-18 09:02:50|||||||||15
1629277380000|2021-08-18 09:03:00|||||||||13
1629277390000|2021-08-18 09:03:10|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|24
1629277400000|2021-08-18 09:03:20|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4
1629277410000|2021-08-18 09:03:30|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|7
1629277420000|2021-08-18 09:03:40|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|17
1629277430000|2021-08-18 09:03:50|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|2
1629277440000|2021-08-18 09:04:00|4443.26|4442.66|4443.64|4443.04|4443.64|4443.04|4443.26|4442.66|6
1629277450000|2021-08-18 09:04:10|||||||||1
1629277460000|2021-08-18 09:04:20|4443.51|4442.91|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|18
1629277470000|2021-08-18 09:04:30|4443.64|4443.04|4443.64|4443.04|4443.76|4443.16|4443.51|4442.91|60
1629277480000|2021-08-18 09:04:40|4443.39|4442.79|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|17
1629277490000|2021-08-18 09:04:50|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|8
1629277500000|2021-08-18 09:05:00|4443.26|4442.66|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|11
1629277510000|2021-08-18 09:05:10|4443.26|4442.66|4443.89|4443.29|4443.89|4443.29|4443.14|4442.54|51
1629277520000|2021-08-18 09:05:20|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|52
1629277530000|2021-08-18 09:05:30|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|6
1629277540000|2021-08-18 09:05:40|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|52
1629277550000|2021-08-18 09:05:50|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|12
1629277560000|2021-08-18 09:06:00|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|25
1629277570000|2021-08-18 09:06:10|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|62
1629277580000|2021-08-18 09:06:20|4443.51|4442.91|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|4
1629277590000|2021-08-18 09:06:30|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.51|4442.91|6
1629277600000|2021-08-18 09:06:40|4443.39|4442.79|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|26
1629277610000|2021-08-18 09:06:50|4443.51|4442.91|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|13
1629277620000|2021-08-18 09:07:00|4443.51|4442.91|4443.51|4442.91|4443.64|4443.04|4443.39|4442.79|107
1629277630000|2021-08-18 09:07:10|4443.64|4443.04|4443.14|4442.54|4443.64|4443.04|4443.14|4442.54|93
1629277640000|2021-08-18 09:07:20|4443.01|4442.41|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|61
1629277650000|2021-08-18 09:07:30|4443.01|4442.41|4443.14|4442.54|4443.26|4442.66|4443.01|4442.41|21
1629277660000|2021-08-18 09:07:40|4442.89|4442.29|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|32
1629277670000|2021-08-18 09:07:50|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|12
1629277680000|2021-08-18 09:08:00|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|82
1629277690000|2021-08-18 09:08:10|||||||||1
1629277700000|2021-08-18 09:08:20|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|30
1629277710000|2021-08-18 09:08:30|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|19
1629277720000|2021-08-18 09:08:40|4442.76|4442.16|4443.14|4442.54|4443.14|4442.54|4442.76|4442.16|62
1629277730000|2021-08-18 09:08:50|4443.39|4442.79|4443.89|4443.29|4443.89|4443.29|4443.39|4442.79|47
1629277740000|2021-08-18 09:09:00|4443.76|4443.16|4443.39|4442.79|4443.89|4443.29|4443.39|4442.79|83
1629277750000|2021-08-18 09:09:10|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|1
1629277760000|2021-08-18 09:09:20|4443.26|4442.66|4443.39|4442.79|4443.64|4443.04|4443.26|4442.66|25
1629277770000|2021-08-18 09:09:30|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|7
1629277800000|2021-08-18 09:10:00|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|80
1629277810000|2021-08-18 09:10:10|4443.76|4443.16|4443.39|4442.79|4443.89|4443.29|4443.39|4442.79|54
1629277820000|2021-08-18 09:10:20|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|44
1629277830000|2021-08-18 09:10:30|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|10
1629277850000|2021-08-18 09:10:50|||||||||2
1629277860000|2021-08-18 09:11:00|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.51|4442.91|13
1629277870000|2021-08-18 09:11:10|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|23
1629277880000|2021-08-18 09:11:20|4444.01|4443.41|4444.01|4443.41|4444.14|4443.54|4443.89|4443.29|28
1629277890000|2021-08-18 09:11:30|4443.89|4443.29|4444.39|4443.79|4444.39|4443.79|4443.89|4443.29|14
1629277900000|2021-08-18 09:11:40|||||||||4
1629277910000|2021-08-18 09:11:50|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|33
1629277920000|2021-08-18 09:12:00|4444.89|4444.29|4444.39|4443.79|4444.89|4444.29|4444.39|4443.79|69
1629277930000|2021-08-18 09:12:10|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|11
1629277940000|2021-08-18 09:12:20|4444.76|4444.16|4444.76|4444.16|4444.89|4444.29|4444.76|4444.16|18
1629277950000|2021-08-18 09:12:30|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|9
1629277960000|2021-08-18 09:12:40|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|25
1629277970000|2021-08-18 09:12:50|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|30
1629277980000|2021-08-18 09:13:00|4444.76|4444.16|4445.14|4444.54|4445.14|4444.54|4444.76|4444.16|102
1629277990000|2021-08-18 09:13:10|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|4
1629278000000|2021-08-18 09:13:20|||||||||7
1629278010000|2021-08-18 09:13:30|4445.14|4444.54|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|42
1629278020000|2021-08-18 09:13:40|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|11
1629278030000|2021-08-18 09:13:50|||||||||6
1629278050000|2021-08-18 09:14:10|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|7
1629278060000|2021-08-18 09:14:20|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|11
1629278070000|2021-08-18 09:14:30|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4445.01|4444.41|23
1629278080000|2021-08-18 09:14:40|4444.89|4444.29|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|18
1629278090000|2021-08-18 09:14:50|4445.01|4444.41|4445.14|4444.54|4445.39|4444.79|4445.01|4444.41|48
1629278100000|2021-08-18 09:15:00|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|7
1629278110000|2021-08-18 09:15:10|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|11
1629278120000|2021-08-18 09:15:20|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|36
1629278130000|2021-08-18 09:15:30|4445.01|4444.41|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|11
1629278140000|2021-08-18 09:15:40|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|8
1629278150000|2021-08-18 09:15:50|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|4444.89|4444.29|18
1629278160000|2021-08-18 09:16:00|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|13
1629278180000|2021-08-18 09:16:20|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|32
1629278190000|2021-08-18 09:16:30|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|32
1629278200000|2021-08-18 09:16:40|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|99
1629278210000|2021-08-18 09:16:50|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|17
1629278220000|2021-08-18 09:17:00|4445.51|4444.91|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|73
1629278230000|2021-08-18 09:17:10|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|46
1629278240000|2021-08-18 09:17:20|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|18
1629278250000|2021-08-18 09:17:30|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|10
1629278260000|2021-08-18 09:17:40|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|16
1629278270000|2021-08-18 09:17:50|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|2
1629278280000|2021-08-18 09:18:00|4445.51|4444.91|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|11
1629278290000|2021-08-18 09:18:10|||||||||8
1629278300000|2021-08-18 09:18:20|4445.26|4444.66|4444.89|4444.29|4445.26|4444.66|4444.89|4444.29|14
1629278330000|2021-08-18 09:18:50|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|25
1629278340000|2021-08-18 09:19:00|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4445.01|4444.41|14
1629278350000|2021-08-18 09:19:10|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|5
1629278370000|2021-08-18 09:19:30|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|27
1629278380000|2021-08-18 09:19:40|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|4
1629278390000|2021-08-18 09:19:50|||||||||1
1629278400000|2021-08-18 09:20:00|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|13
1629278410000|2021-08-18 09:20:10|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|38
1629278420000|2021-08-18 09:20:20|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|1
1629278430000|2021-08-18 09:20:30|4445.39|4444.79|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|75
1629278440000|2021-08-18 09:20:40|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|21
1629278450000|2021-08-18 09:20:50|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|26
1629278460000|2021-08-18 09:21:00|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.64|4445.04|7
1629278480000|2021-08-18 09:21:20|4445.76|4445.16|4445.39|4444.79|4445.89|4445.29|4445.39|4444.79|116
1629278490000|2021-08-18 09:21:30|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|37
1629278500000|2021-08-18 09:21:40|||||||||4
1629278510000|2021-08-18 09:21:50|4445.01|4444.41|4445.39|4444.79|4445.39|4444.79|4445.01|4444.41|351
1629278520000|2021-08-18 09:22:00|||||||||13
1629278530000|2021-08-18 09:22:10|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|72
1629278540000|2021-08-18 09:22:20|4445.39|4444.79|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|111
1629278550000|2021-08-18 09:22:30|||||||||3
1629278560000|2021-08-18 09:22:40|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.64|4445.04|24
1629278570000|2021-08-18 09:22:50|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|124
1629278580000|2021-08-18 09:23:00|||||||||9
1629278590000|2021-08-18 09:23:10|||||||||13
1629278600000|2021-08-18 09:23:20|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|111
1629278610000|2021-08-18 09:23:30|4445.39|4444.79|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|89
1629278620000|2021-08-18 09:23:40|4445.76|4445.16|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|26
1629278630000|2021-08-18 09:23:50|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.64|4445.04|59
1629278640000|2021-08-18 09:24:00|||||||||1
1629278650000|2021-08-18 09:24:10|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|50
1629278660000|2021-08-18 09:24:20|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.64|4445.04|34
1629278670000|2021-08-18 09:24:30|4445.76|4445.16|4445.14|4444.54|4445.89|4445.29|4445.14|4444.54|510
1629278680000|2021-08-18 09:24:40|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|34
1629278690000|2021-08-18 09:24:50|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|58
1629278700000|2021-08-18 09:25:00|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|188
1629278710000|2021-08-18 09:25:10|||||||||99
1629278720000|2021-08-18 09:25:20|||||||||2
1629278730000|2021-08-18 09:25:30|4445.51|4444.91|4445.26|4444.66|4445.51|4444.91|4445.14|4444.54|118
1629278740000|2021-08-18 09:25:40|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|9
1629278750000|2021-08-18 09:25:50|||||||||2
1629278760000|2021-08-18 09:26:00|||||||||56
1629278770000|2021-08-18 09:26:10|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|94
1629278780000|2021-08-18 09:26:20|||||||||56
1629278790000|2021-08-18 09:26:30|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|75
1629278800000|2021-08-18 09:26:40|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|3
1629278810000|2021-08-18 09:26:50|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|7
1629278820000|2021-08-18 09:27:00|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|17
1629278830000|2021-08-18 09:27:10|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|14
1629278840000|2021-08-18 09:27:20|||||||||1
1629278850000|2021-08-18 09:27:30|||||||||20
1629278860000|2021-08-18 09:27:40|4445.51|4444.91|4445.14|4444.54|4445.51|4444.91|4445.14|4444.54|92
1629278870000|2021-08-18 09:27:50|||||||||22
1629278880000|2021-08-18 09:28:00|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|32
1629278890000|2021-08-18 09:28:10|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|13
1629278900000|2021-08-18 09:28:20|||||||||11
1629278910000|2021-08-18 09:28:30|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|39
1629278930000|2021-08-18 09:28:50|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|102
1629278940000|2021-08-18 09:29:00|||||||||12
1629278950000|2021-08-18 09:29:10|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|104
1629278960000|2021-08-18 09:29:20|4444.51|4443.91|4444.14|4443.54|4444.64|4444.04|4444.14|4443.54|129
1629278970000|2021-08-18 09:29:30|4444.39|4443.79|4444.89|4444.29|4444.89|4444.29|4444.39|4443.79|37
1629278980000|2021-08-18 09:29:40|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|8
1629278990000|2021-08-18 09:29:50|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|20
1629279000000|2021-08-18 09:30:00|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4445.01|4444.41|14
1629279010000|2021-08-18 09:30:10|4445.01|4444.41|4444.64|4444.04|4445.01|4444.41|4444.64|4444.04|102
1629279020000|2021-08-18 09:30:20|4444.51|4443.91|4444.39|4443.79|4444.51|4443.91|4444.39|4443.79|41
1629279030000|2021-08-18 09:30:30|4444.26|4443.66|4443.89|4443.29|4444.26|4443.66|4443.89|4443.29|80
1629279040000|2021-08-18 09:30:40|4443.76|4443.16|4443.64|4443.04|4443.76|4443.16|4443.64|4443.04|67
1629279050000|2021-08-18 09:30:50|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|46
1629279060000|2021-08-18 09:31:00|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|27
1629279070000|2021-08-18 09:31:10|||||||||1
1629279090000|2021-08-18 09:31:30|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|41
1629279100000|2021-08-18 09:31:40|4444.26|4443.66|4444.26|4443.66|4444.39|4443.79|4444.14|4443.54|37
1629279110000|2021-08-18 09:31:50|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|24
1629279120000|2021-08-18 09:32:00|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|55
1629279130000|2021-08-18 09:32:10|4443.14|4442.54|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|63
1629279140000|2021-08-18 09:32:20|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|19
1629279150000|2021-08-18 09:32:30|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|31
1629279170000|2021-08-18 09:32:50|4443.76|4443.16|4443.39|4442.79|4443.76|4443.16|4443.39|4442.79|21
1629279180000|2021-08-18 09:33:00|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|37
1629279200000|2021-08-18 09:33:20|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|5
1629279210000|2021-08-18 09:33:30|4443.51|4442.91|4443.64|4443.04|4443.76|4443.16|4443.51|4442.91|22
1629279220000|2021-08-18 09:33:40|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|6
1629279230000|2021-08-18 09:33:50|4443.76|4443.16|4444.14|4443.54|4444.14|4443.54|4443.64|4443.04|15
1629279240000|2021-08-18 09:34:00|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|32
1629279250000|2021-08-18 09:34:10|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|14
1629279260000|2021-08-18 09:34:20|||||||||15
1629279270000|2021-08-18 09:34:30|||||||||30
1629279280000|2021-08-18 09:34:40|4444.39|4443.79|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|26
1629279290000|2021-08-18 09:34:50|4444.39|4443.79|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|9
1629279300000|2021-08-18 09:35:00|4444.51|4443.91|4444.39|4443.79|4444.51|4443.91|4444.39|4443.79|13
1629279310000|2021-08-18 09:35:10|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|12
1629279320000|2021-08-18 09:35:20|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|23
1629279330000|2021-08-18 09:35:30|4444.51|4443.91|4444.14|4443.54|4444.51|4443.91|4444.14|4443.54|98
1629279340000|2021-08-18 09:35:40|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|38
1629279350000|2021-08-18 09:35:50|||||||||14
1629279360000|2021-08-18 09:36:00|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|57
1629279370000|2021-08-18 09:36:10|4444.26|4443.66|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|19
1629279390000|2021-08-18 09:36:30|||||||||18
1629279400000|2021-08-18 09:36:40|4444.26|4443.66|4443.89|4443.29|4444.26|4443.66|4443.89|4443.29|109
1629279410000|2021-08-18 09:36:50|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.39|4442.79|58
1629279420000|2021-08-18 09:37:00|4443.76|4443.16|4444.14|4443.54|4444.14|4443.54|4443.64|4443.04|5
1629279430000|2021-08-18 09:37:10|||||||||39
1629279440000|2021-08-18 09:37:20|4444.01|4443.41|4443.64|4443.04|4444.01|4443.41|4443.64|4443.04|23
1629279450000|2021-08-18 09:37:30|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|27
1629279470000|2021-08-18 09:37:50|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.76|4443.16|3
1629279480000|2021-08-18 09:38:00|||||||||3
1629279490000|2021-08-18 09:38:10|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|18
1629279500000|2021-08-18 09:38:20|4443.64|4443.04|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|34
1629279510000|2021-08-18 09:38:30|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|9
1629279520000|2021-08-18 09:38:40|||||||||1
1629279530000|2021-08-18 09:38:50|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|15
1629279540000|2021-08-18 09:39:00|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|7
1629279550000|2021-08-18 09:39:10|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|3
1629279560000|2021-08-18 09:39:20|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|10
1629279570000|2021-08-18 09:39:30|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|29
1629279580000|2021-08-18 09:39:40|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|36
1629279590000|2021-08-18 09:39:50|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.76|4443.16|39
1629279600000|2021-08-18 09:40:00|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|7
1629279620000|2021-08-18 09:40:20|||||||||13
1629279630000|2021-08-18 09:40:30|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|54
1629279640000|2021-08-18 09:40:40|4443.51|4442.91|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|18
1629279650000|2021-08-18 09:40:50|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|9
1629279660000|2021-08-18 09:41:00|||||||||4
1629279670000|2021-08-18 09:41:10|||||||||12
1629279680000|2021-08-18 09:41:20|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|19
1629279690000|2021-08-18 09:41:30|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|44
1629279700000|2021-08-18 09:41:40|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|69
1629279710000|2021-08-18 09:41:50|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|51
1629279720000|2021-08-18 09:42:00|4443.39|4442.79|4443.51|4442.91|4443.51|4442.91|4443.39|4442.79|8
1629279730000|2021-08-18 09:42:10|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|53
1629279740000|2021-08-18 09:42:20|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|47
1629279750000|2021-08-18 09:42:30|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|14
1629279760000|2021-08-18 09:42:40|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|29
1629279770000|2021-08-18 09:42:50|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|31
1629279780000|2021-08-18 09:43:00|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.76|4443.16|82
1629279800000|2021-08-18 09:43:20|||||||||1
1629279830000|2021-08-18 09:43:50|||||||||3
1629279840000|2021-08-18 09:44:00|||||||||2
1629279860000|2021-08-18 09:44:20|||||||||8
1629279870000|2021-08-18 09:44:30|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|69
1629279880000|2021-08-18 09:44:40|||||||||1
1629279890000|2021-08-18 09:44:50|||||||||28
1629279900000|2021-08-18 09:45:00|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|96
1629279910000|2021-08-18 09:45:10|||||||||2
1629279920000|2021-08-18 09:45:20|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|31
1629279940000|2021-08-18 09:45:40|4443.76|4443.16|4443.64|4443.04|4443.76|4443.16|4443.39|4442.79|47
1629279950000|2021-08-18 09:45:50|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|2
1629279960000|2021-08-18 09:46:00|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|39
1629279970000|2021-08-18 09:46:10|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|28
1629279990000|2021-08-18 09:46:30|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|79
1629280000000|2021-08-18 09:46:40|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|79
1629280010000|2021-08-18 09:46:50|4443.26|4442.66|4443.26|4442.66|4443.39|4442.79|4443.26|4442.66|39
1629280020000|2021-08-18 09:47:00|4443.14|4442.54|4443.39|4442.79|4443.64|4443.04|4443.14|4442.54|59
1629280030000|2021-08-18 09:47:10|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|18
1629280040000|2021-08-18 09:47:20|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|135
1629280050000|2021-08-18 09:47:30|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|128
1629280060000|2021-08-18 09:47:40|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|50
1629280080000|2021-08-18 09:48:00|||||||||1
1629280100000|2021-08-18 09:48:20|||||||||106
1629280110000|2021-08-18 09:48:30|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|339
1629280130000|2021-08-18 09:48:50|||||||||8
1629280140000|2021-08-18 09:49:00|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|27
1629280150000|2021-08-18 09:49:10|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|37
1629280160000|2021-08-18 09:49:20|4443.26|4442.66|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|67
1629280170000|2021-08-18 09:49:30|||||||||6
1629280180000|2021-08-18 09:49:40|||||||||3
1629280190000|2021-08-18 09:49:50|4442.89|4442.29|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|66
1629280210000|2021-08-18 09:50:10|||||||||4
1629280220000|2021-08-18 09:50:20|||||||||17
1629280230000|2021-08-18 09:50:30|||||||||3
1629280240000|2021-08-18 09:50:40|||||||||1
1629280250000|2021-08-18 09:50:50|||||||||1
1629280260000|2021-08-18 09:51:00|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|51
1629280270000|2021-08-18 09:51:10|4442.64|4442.04|4443.14|4442.54|4443.14|4442.54|4442.64|4442.04|88
1629280280000|2021-08-18 09:51:20|||||||||10
1629280290000|2021-08-18 09:51:30|||||||||2
1629280300000|2021-08-18 09:51:40|||||||||6
1629280310000|2021-08-18 09:51:50|4442.89|4442.29|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|42
1629280330000|2021-08-18 09:52:10|4443.01|4442.41|4442.14|4441.54|4443.01|4442.41|4441.89|4441.29|185
1629280340000|2021-08-18 09:52:20|||||||||9
1629280350000|2021-08-18 09:52:30|4442.39|4441.79|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|83
1629280360000|2021-08-18 09:52:40|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|32
1629280370000|2021-08-18 09:52:50|4442.39|4441.79|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|26
1629280380000|2021-08-18 09:53:00|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|39
1629280390000|2021-08-18 09:53:10|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|64
1629280400000|2021-08-18 09:53:20|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|39
1629280420000|2021-08-18 09:53:40|4442.76|4442.16|4443.14|4442.54|4443.14|4442.54|4442.64|4442.04|45
1629280430000|2021-08-18 09:53:50|4443.01|4442.41|4442.64|4442.04|4443.01|4442.41|4442.64|4442.04|155
1629280440000|2021-08-18 09:54:00|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|63
1629280450000|2021-08-18 09:54:10|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|92
1629280460000|2021-08-18 09:54:20|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|40
1629280470000|2021-08-18 09:54:30|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|15
1629280480000|2021-08-18 09:54:40|||||||||1
1629280490000|2021-08-18 09:54:50|4442.64|4442.04|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|35
1629280500000|2021-08-18 09:55:00|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.64|4442.04|173
1629280510000|2021-08-18 09:55:10|||||||||1
1629280520000|2021-08-18 09:55:20|||||||||9
1629280540000|2021-08-18 09:55:40|||||||||18
1629280550000|2021-08-18 09:55:50|||||||||19
1629280560000|2021-08-18 09:56:00|||||||||5
1629280570000|2021-08-18 09:56:10|||||||||3
1629280580000|2021-08-18 09:56:20|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|306
1629280590000|2021-08-18 09:56:30|4442.76|4442.16|4442.64|4442.04|4442.89|4442.29|4442.39|4441.79|108
1629280600000|2021-08-18 09:56:40|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|17
1629280610000|2021-08-18 09:56:50|||||||||6
1629280620000|2021-08-18 09:57:00|||||||||53
1629280630000|2021-08-18 09:57:10|||||||||12
1629280640000|2021-08-18 09:57:20|4442.76|4442.16|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|83
1629280650000|2021-08-18 09:57:30|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|68
1629280660000|2021-08-18 09:57:40|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|19
1629280670000|2021-08-18 09:57:50|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|26
1629280680000|2021-08-18 09:58:00|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|43
1629280690000|2021-08-18 09:58:10|||||||||6
1629280700000|2021-08-18 09:58:20|||||||||5
1629280710000|2021-08-18 09:58:30|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|49
1629280720000|2021-08-18 09:58:40|||||||||1
1629280730000|2021-08-18 09:58:50|||||||||6
1629280740000|2021-08-18 09:59:00|4442.01|4441.41|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|44
1629280750000|2021-08-18 09:59:10|||||||||30
1629280760000|2021-08-18 09:59:20|4442.14|4441.54|4442.14|4441.54|4442.26|4441.66|4442.14|4441.54|57
1629280770000|2021-08-18 09:59:30|||||||||1
1629280780000|2021-08-18 09:59:40|4442.26|4441.66|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|13
1629280790000|2021-08-18 09:59:50|||||||||5
1629280800000|2021-08-18 10:00:00|4442.26|4441.66|4442.39|4441.79|4442.39|4441.79|4442.26|4441.66|35
1629280810000|2021-08-18 10:00:10|4442.26|4441.66|4442.14|4441.54|4442.26|4441.66|4442.14|4441.54|13
1629280820000|2021-08-18 10:00:20|||||||||7
1629280830000|2021-08-18 10:00:30|||||||||1
1629280840000|2021-08-18 10:00:40|||||||||5
1629280850000|2021-08-18 10:00:50|4442.26|4441.66|4442.14|4441.54|4442.26|4441.66|4442.14|4441.54|5
1629280860000|2021-08-18 10:01:00|||||||||1
1629280870000|2021-08-18 10:01:10|4441.89|4441.29|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|51
1629280880000|2021-08-18 10:01:20|4441.39|4440.79|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|116
1629280890000|2021-08-18 10:01:30|4441.26|4440.66|4440.89|4440.29|4441.39|4440.79|4440.89|4440.29|41
1629280900000|2021-08-18 10:01:40|4441.14|4440.54|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|43
1629280910000|2021-08-18 10:01:50|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|29
1629280920000|2021-08-18 10:02:00|4441.51|4440.91|4441.89|4441.29|4441.89|4441.29|4441.51|4440.91|30
1629280930000|2021-08-18 10:02:10|4441.76|4441.16|4441.76|4441.16|4441.89|4441.29|4441.76|4441.16|34
1629280940000|2021-08-18 10:02:20|4441.89|4441.29|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|89
1629280950000|2021-08-18 10:02:30|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|23
1629280960000|2021-08-18 10:02:40|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|12
1629280970000|2021-08-18 10:02:50|4442.01|4441.41|4441.64|4441.04|4442.01|4441.41|4441.64|4441.04|21
1629280980000|2021-08-18 10:03:00|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|49
1629280990000|2021-08-18 10:03:10|4441.51|4440.91|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|53
1629281000000|2021-08-18 10:03:20|4441.64|4441.04|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|15
1629281010000|2021-08-18 10:03:30|||||||||1
1629281020000|2021-08-18 10:03:40|4441.64|4441.04|4441.76|4441.16|4441.76|4441.16|4441.64|4441.04|25
1629281030000|2021-08-18 10:03:50|4441.89|4441.29|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|34
1629281040000|2021-08-18 10:04:00|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|28
1629281050000|2021-08-18 10:04:10|4442.39|4441.79|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|97
1629281060000|2021-08-18 10:04:20|4442.26|4441.66|4442.14|4441.54|4442.26|4441.66|4442.14|4441.54|26
1629281070000|2021-08-18 10:04:30|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|15
1629281080000|2021-08-18 10:04:40|4442.26|4441.66|4442.14|4441.54|4442.26|4441.66|4442.14|4441.54|19
1629281090000|2021-08-18 10:04:50|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|19
1629281100000|2021-08-18 10:05:00|4442.01|4441.41|4441.64|4441.04|4442.14|4441.54|4441.64|4441.04|69
1629281110000|2021-08-18 10:05:10|||||||||3
1629281120000|2021-08-18 10:05:20|4441.76|4441.16|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|33
1629281130000|2021-08-18 10:05:30|4441.76|4441.16|4441.64|4441.04|4441.76|4441.16|4441.64|4441.04|0
1629281140000|2021-08-18 10:05:40|||||||||2
1629281150000|2021-08-18 10:05:50|4441.89|4441.29|4441.64|4441.04|4441.89|4441.29|4441.39|4440.79|43
1629281160000|2021-08-18 10:06:00|4441.51|4440.91|4441.39|4440.79|4441.51|4440.91|4441.26|4440.66|32
1629281170000|2021-08-18 10:06:10|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|16
1629281180000|2021-08-18 10:06:20|||||||||1
1629281190000|2021-08-18 10:06:30|||||||||7
1629281200000|2021-08-18 10:06:40|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|36
1629281210000|2021-08-18 10:06:50|4441.51|4440.91|4441.89|4441.29|4441.89|4441.29|4441.51|4440.91|13
1629281220000|2021-08-18 10:07:00|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|32
1629281230000|2021-08-18 10:07:10|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|11
1629281240000|2021-08-18 10:07:20|||||||||59
1629281250000|2021-08-18 10:07:30|4442.64|4442.04|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|38
1629281260000|2021-08-18 10:07:40|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|7
1629281270000|2021-08-18 10:07:50|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.39|4441.79|10
1629281280000|2021-08-18 10:08:00|||||||||2
1629281300000|2021-08-18 10:08:20|||||||||6
1629281310000|2021-08-18 10:08:30|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|17
1629281320000|2021-08-18 10:08:40|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.39|4441.79|29
1629281330000|2021-08-18 10:08:50|4442.26|4441.66|4442.39|4441.79|4442.39|4441.79|4442.26|4441.66|27
1629281340000|2021-08-18 10:09:00|4442.26|4441.66|4441.89|4441.29|4442.39|4441.79|4441.89|4441.29|41
1629281350000|2021-08-18 10:09:10|4442.14|4441.54|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|23
1629281360000|2021-08-18 10:09:20|4442.01|4441.41|4441.76|4441.16|4442.14|4441.54|4441.76|4441.16|24
1629281370000|2021-08-18 10:09:30|4441.89|4441.29|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|6
1629281380000|2021-08-18 10:09:40|||||||||1
1629281390000|2021-08-18 10:09:50|||||||||2
1629281400000|2021-08-18 10:10:00|4441.76|4441.16|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|15
1629281410000|2021-08-18 10:10:10|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|20
1629281420000|2021-08-18 10:10:20|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|16
1629281430000|2021-08-18 10:10:30|||||||||9
1629281440000|2021-08-18 10:10:40|||||||||2
1629281450000|2021-08-18 10:10:50|4442.01|4441.41|4441.89|4441.29|4442.01|4441.41|4441.89|4441.29|13
1629281460000|2021-08-18 10:11:00|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|11
1629281470000|2021-08-18 10:11:10|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|11
1629281480000|2021-08-18 10:11:20|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|12
1629281490000|2021-08-18 10:11:30|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|32
1629281510000|2021-08-18 10:11:50|4442.26|4441.66|4442.39|4441.79|4442.39|4441.79|4442.26|4441.66|116
1629281520000|2021-08-18 10:12:00|4442.26|4441.66|4442.26|4441.66|4442.39|4441.79|4442.14|4441.54|73
1629281530000|2021-08-18 10:12:10|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.14|4441.54|48
1629281540000|2021-08-18 10:12:20|||||||||2
1629281550000|2021-08-18 10:12:30|||||||||1
1629281580000|2021-08-18 10:13:00|||||||||9
1629281600000|2021-08-18 10:13:20|4442.26|4441.66|4442.39|4441.79|4442.39|4441.79|4442.26|4441.66|25
1629281610000|2021-08-18 10:13:30|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|12
1629281620000|2021-08-18 10:13:40|4441.89|4441.29|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|50
1629281640000|2021-08-18 10:14:00|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|38
1629281650000|2021-08-18 10:14:10|4442.01|4441.41|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|8
1629281670000|2021-08-18 10:14:30|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|12
1629281680000|2021-08-18 10:14:40|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|14
1629281690000|2021-08-18 10:14:50|4442.39|4441.79|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|16
1629281700000|2021-08-18 10:15:00|4442.26|4441.66|4442.64|4442.04|4442.64|4442.04|4442.14|4441.54|10
1629281710000|2021-08-18 10:15:10|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|3
1629281720000|2021-08-18 10:15:20|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.39|4441.79|6
1629281730000|2021-08-18 10:15:30|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|28
1629281740000|2021-08-18 10:15:40|4442.51|4441.91|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|15
1629281750000|2021-08-18 10:15:50|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|6
1629281760000|2021-08-18 10:16:00|||||||||2
1629281770000|2021-08-18 10:16:10|4442.51|4441.91|4442.39|4441.79|4442.51|4441.91|4442.39|4441.79|40
1629281780000|2021-08-18 10:16:20|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|4442.14|4441.54|16
1629281790000|2021-08-18 10:16:30|4441.89|4441.29|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|52
1629281800000|2021-08-18 10:16:40|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|20
1629281820000|2021-08-18 10:17:00|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4442.01|4441.41|30
1629281830000|2021-08-18 10:17:10|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|23
1629281840000|2021-08-18 10:17:20|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|46
1629281850000|2021-08-18 10:17:30|||||||||1
1629281860000|2021-08-18 10:17:40|4442.01|4441.41|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|30
1629281870000|2021-08-18 10:17:50|||||||||14
1629281880000|2021-08-18 10:18:00|||||||||5
1629281900000|2021-08-18 10:18:20|||||||||2
1629281910000|2021-08-18 10:18:30|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|4441.89|4441.29|8
1629281930000|2021-08-18 10:18:50|||||||||5
1629281940000|2021-08-18 10:19:00|||||||||9
1629281950000|2021-08-18 10:19:10|||||||||1
1629281960000|2021-08-18 10:19:20|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|63
1629281970000|2021-08-18 10:19:30|4441.51|4440.91|4441.39|4440.79|4441.51|4440.91|4441.39|4440.79|24
1629281980000|2021-08-18 10:19:40|4441.14|4440.54|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|81
1629281990000|2021-08-18 10:19:50|4441.14|4440.54|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|59
1629282000000|2021-08-18 10:20:00|4441.14|4440.54|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|76
1629282020000|2021-08-18 10:20:20|4441.14|4440.54|4440.39|4439.79|4441.14|4440.54|4440.39|4439.79|267
1629282030000|2021-08-18 10:20:30|4440.64|4440.04|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|54
1629282040000|2021-08-18 10:20:40|4440.64|4440.04|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|41
1629282050000|2021-08-18 10:20:50|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|51
1629282060000|2021-08-18 10:21:00|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|35
1629282070000|2021-08-18 10:21:10|4441.14|4440.54|4441.01|4440.41|4441.14|4440.54|4440.89|4440.29|68
1629282080000|2021-08-18 10:21:20|4440.89|4440.29|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|18
1629282090000|2021-08-18 10:21:30|4440.76|4440.16|4440.39|4439.79|4440.76|4440.16|4440.39|4439.79|39
1629282100000|2021-08-18 10:21:40|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|17
1629282110000|2021-08-18 10:21:50|4440.51|4439.91|4440.39|4439.79|4440.51|4439.91|4440.39|4439.79|18
1629282120000|2021-08-18 10:22:00|4440.14|4439.54|4440.39|4439.79|4440.39|4439.79|4440.14|4439.54|56
1629282130000|2021-08-18 10:22:10|4440.26|4439.66|4440.39|4439.79|4440.39|4439.79|4440.26|4439.66|30
1629282140000|2021-08-18 10:22:20|4440.64|4440.04|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|41
1629282150000|2021-08-18 10:22:30|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|42
1629282160000|2021-08-18 10:22:40|||||||||2
1629282170000|2021-08-18 10:22:50|||||||||3
1629282180000|2021-08-18 10:23:00|4440.76|4440.16|4440.76|4440.16|4440.89|4440.29|4440.64|4440.04|51
1629282190000|2021-08-18 10:23:10|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|0
1629282200000|2021-08-18 10:23:20|||||||||2
1629282210000|2021-08-18 10:23:30|||||||||6
1629282220000|2021-08-18 10:23:40|||||||||9
1629282230000|2021-08-18 10:23:50|||||||||23
1629282240000|2021-08-18 10:24:00|4440.51|4439.91|4440.39|4439.79|4440.64|4440.04|4440.39|4439.79|53
1629282250000|2021-08-18 10:24:10|||||||||2
1629282260000|2021-08-18 10:24:20|4440.26|4439.66|4440.89|4440.29|4440.89|4440.29|4440.26|4439.66|208
1629282270000|2021-08-18 10:24:30|4440.76|4440.16|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|23
1629282280000|2021-08-18 10:24:40|||||||||11
1629282290000|2021-08-18 10:24:50|4440.76|4440.16|4441.01|4440.41|4441.14|4440.54|4440.76|4440.16|178
1629282300000|2021-08-18 10:25:00|4441.14|4440.54|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|25
1629282310000|2021-08-18 10:25:10|||||||||5
1629282320000|2021-08-18 10:25:20|||||||||4
1629282330000|2021-08-18 10:25:30|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|53
1629282340000|2021-08-18 10:25:40|||||||||4
1629282350000|2021-08-18 10:25:50|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4441.01|4440.41|26
1629282360000|2021-08-18 10:26:00|||||||||2
1629282370000|2021-08-18 10:26:10|4441.01|4440.41|4440.89|4440.29|4441.01|4440.41|4440.64|4440.04|97
1629282380000|2021-08-18 10:26:20|4441.14|4440.54|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|60
1629282390000|2021-08-18 10:26:30|||||||||3
1629282400000|2021-08-18 10:26:40|||||||||3
1629282410000|2021-08-18 10:26:50|||||||||12
1629282420000|2021-08-18 10:27:00|||||||||3
1629282430000|2021-08-18 10:27:10|||||||||2
1629282440000|2021-08-18 10:27:20|||||||||1
1629282450000|2021-08-18 10:27:30|4440.76|4440.16|4440.64|4440.04|4440.76|4440.16|4440.64|4440.04|27
1629282460000|2021-08-18 10:27:40|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|34
1629282470000|2021-08-18 10:27:50|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.76|4440.16|68
1629282480000|2021-08-18 10:28:00|4440.64|4440.04|4440.64|4440.04|4440.76|4440.16|4440.64|4440.04|9
1629282490000|2021-08-18 10:28:10|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.76|4440.16|31
1629282500000|2021-08-18 10:28:20|||||||||1
1629282510000|2021-08-18 10:28:30|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|78
1629282520000|2021-08-18 10:28:40|||||||||1
1629282530000|2021-08-18 10:28:50|4441.26|4440.66|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|112
1629282540000|2021-08-18 10:29:00|||||||||4
1629282550000|2021-08-18 10:29:10|||||||||12
1629282560000|2021-08-18 10:29:20|4440.89|4440.29|4441.64|4441.04|4441.64|4441.04|4440.89|4440.29|240
1629282570000|2021-08-18 10:29:30|4441.76|4441.16|4441.39|4440.79|4441.89|4441.29|4441.39|4440.79|141
1629282580000|2021-08-18 10:29:40|4441.26|4440.66|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|73
1629282590000|2021-08-18 10:29:50|||||||||2
1629282610000|2021-08-18 10:30:10|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|74
1629282620000|2021-08-18 10:30:20|4441.14|4440.54|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|56
1629282630000|2021-08-18 10:30:30|4441.26|4440.66|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|152
1629282640000|2021-08-18 10:30:40|||||||||11
1629282650000|2021-08-18 10:30:50|4441.26|4440.66|4441.39|4440.79|4441.39|4440.79|4441.26|4440.66|66
1629282660000|2021-08-18 10:31:00|||||||||44
1629282670000|2021-08-18 10:31:10|||||||||14
1629282680000|2021-08-18 10:31:20|4441.26|4440.66|4441.14|4440.54|4441.26|4440.66|4441.14|4440.54|83
1629282690000|2021-08-18 10:31:30|||||||||71
1629282710000|2021-08-18 10:31:50|4441.39|4440.79|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|98
1629282720000|2021-08-18 10:32:00|||||||||4
1629282730000|2021-08-18 10:32:10|||||||||1
1629282740000|2021-08-18 10:32:20|||||||||30
1629282750000|2021-08-18 10:32:30|||||||||3
1629282760000|2021-08-18 10:32:40|||||||||15
1629282780000|2021-08-18 10:33:00|||||||||52
1629282790000|2021-08-18 10:33:10|||||||||33
1629282800000|2021-08-18 10:33:20|4441.26|4440.66|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|33
1629282810000|2021-08-18 10:33:30|4441.26|4440.66|4441.89|4441.29|4441.89|4441.29|4441.14|4440.54|76
1629282820000|2021-08-18 10:33:40|4442.01|4441.41|4442.64|4442.04|4442.64|4442.04|4442.01|4441.41|129
1629282830000|2021-08-18 10:33:50|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|317
1629282840000|2021-08-18 10:34:00|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|148
1629282850000|2021-08-18 10:34:10|4442.64|4442.04|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|130
1629282860000|2021-08-18 10:34:20|||||||||4
1629282870000|2021-08-18 10:34:30|||||||||42
1629282880000|2021-08-18 10:34:40|4442.51|4441.91|4442.64|4442.04|4442.89|4442.29|4442.51|4441.91|120
1629282890000|2021-08-18 10:34:50|||||||||40
1629282900000|2021-08-18 10:35:00|||||||||3
1629282910000|2021-08-18 10:35:10|4442.89|4442.29|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|180
1629282920000|2021-08-18 10:35:20|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|92
1629282930000|2021-08-18 10:35:30|4443.01|4442.41|4443.89|4443.29|4443.89|4443.29|4443.01|4442.41|331
1629282940000|2021-08-18 10:35:40|4443.64|4443.04|4444.14|4443.54|4444.14|4443.54|4443.39|4442.79|206
1629282950000|2021-08-18 10:35:50|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|22
1629282960000|2021-08-18 10:36:00|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|73
1629282970000|2021-08-18 10:36:10|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|84
1629282980000|2021-08-18 10:36:20|||||||||68
1629282990000|2021-08-18 10:36:30|||||||||126
1629283000000|2021-08-18 10:36:40|4443.64|4443.04|4444.14|4443.54|4444.14|4443.54|4443.64|4443.04|121
1629283020000|2021-08-18 10:37:00|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|42
1629283030000|2021-08-18 10:37:10|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|16
1629283040000|2021-08-18 10:37:20|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|59
1629283050000|2021-08-18 10:37:30|4443.64|4443.04|4444.01|4443.41|4444.14|4443.54|4443.64|4443.04|48
1629283060000|2021-08-18 10:37:40|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|22
1629283070000|2021-08-18 10:37:50|||||||||11
1629283080000|2021-08-18 10:38:00|||||||||22
1629283090000|2021-08-18 10:38:10|||||||||24
1629283100000|2021-08-18 10:38:20|||||||||18
1629283110000|2021-08-18 10:38:30|||||||||7
1629283120000|2021-08-18 10:38:40|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|28
1629283130000|2021-08-18 10:38:50|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|6
1629283140000|2021-08-18 10:39:00|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|78
1629283150000|2021-08-18 10:39:10|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|26
1629283160000|2021-08-18 10:39:20|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|35
1629283170000|2021-08-18 10:39:30|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|24
1629283190000|2021-08-18 10:39:50|||||||||2
1629283200000|2021-08-18 10:40:00|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|29
1629283210000|2021-08-18 10:40:10|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|26
1629283220000|2021-08-18 10:40:20|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|44
1629283230000|2021-08-18 10:40:30|4444.26|4443.66|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|138
1629283240000|2021-08-18 10:40:40|||||||||6
1629283250000|2021-08-18 10:40:50|||||||||16
1629283260000|2021-08-18 10:41:00|||||||||6
1629283270000|2021-08-18 10:41:10|4444.26|4443.66|4444.89|4444.29|4444.89|4444.29|4444.26|4443.66|188
1629283280000|2021-08-18 10:41:20|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|54
1629283290000|2021-08-18 10:41:30|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|103
1629283300000|2021-08-18 10:41:40|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|37
1629283310000|2021-08-18 10:41:50|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|63
1629283320000|2021-08-18 10:42:00|||||||||9
1629283330000|2021-08-18 10:42:10|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|58
1629283340000|2021-08-18 10:42:20|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|25
1629283350000|2021-08-18 10:42:30|4445.14|4444.54|4445.01|4444.41|4445.14|4444.54|4444.89|4444.29|75
1629283360000|2021-08-18 10:42:40|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|10
1629283380000|2021-08-18 10:43:00|||||||||15
1629283390000|2021-08-18 10:43:10|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|49
1629283400000|2021-08-18 10:43:20|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|30
1629283410000|2021-08-18 10:43:30|||||||||11
1629283420000|2021-08-18 10:43:40|||||||||20
1629283430000|2021-08-18 10:43:50|||||||||6
1629283440000|2021-08-18 10:44:00|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|145
1629283450000|2021-08-18 10:44:10|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|324
1629283460000|2021-08-18 10:44:20|4445.51|4444.91|4445.51|4444.91|4445.64|4445.04|4445.39|4444.79|65
1629283470000|2021-08-18 10:44:30|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|12
1629283480000|2021-08-18 10:44:40|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|32
1629283490000|2021-08-18 10:44:50|||||||||7
1629283500000|2021-08-18 10:45:00|||||||||9
1629283510000|2021-08-18 10:45:10|||||||||2
1629283520000|2021-08-18 10:45:20|4445.51|4444.91|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|74
1629283530000|2021-08-18 10:45:30|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|9
1629283540000|2021-08-18 10:45:40|||||||||1
1629283550000|2021-08-18 10:45:50|||||||||4
1629283560000|2021-08-18 10:46:00|||||||||1
1629283570000|2021-08-18 10:46:10|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|23
1629283580000|2021-08-18 10:46:20|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|8
1629283590000|2021-08-18 10:46:30|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|29
1629283600000|2021-08-18 10:46:40|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|23
1629283610000|2021-08-18 10:46:50|4445.14|4444.54|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|22
1629283620000|2021-08-18 10:47:00|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|27
1629283630000|2021-08-18 10:47:10|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|4444.89|4444.29|11
1629283640000|2021-08-18 10:47:20|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|8
1629283650000|2021-08-18 10:47:30|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4445.01|4444.41|11
1629283660000|2021-08-18 10:47:40|||||||||2
1629283670000|2021-08-18 10:47:50|||||||||1
1629283680000|2021-08-18 10:48:00|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4445.01|4444.41|11
1629283690000|2021-08-18 10:48:10|||||||||43
1629283700000|2021-08-18 10:48:20|||||||||1
1629283710000|2021-08-18 10:48:30|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|15
1629283720000|2021-08-18 10:48:40|||||||||5
1629283730000|2021-08-18 10:48:50|||||||||50
1629283740000|2021-08-18 10:49:00|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|20
1629283750000|2021-08-18 10:49:10|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|31
1629283760000|2021-08-18 10:49:20|||||||||1
1629283770000|2021-08-18 10:49:30|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|25
1629283780000|2021-08-18 10:49:40|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|27
1629283790000|2021-08-18 10:49:50|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|53
1629283800000|2021-08-18 10:50:00|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|11
1629283820000|2021-08-18 10:50:20|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|35
1629283830000|2021-08-18 10:50:30|||||||||13
1629283840000|2021-08-18 10:50:40|||||||||6
1629283860000|2021-08-18 10:51:00|||||||||9
1629283870000|2021-08-18 10:51:10|||||||||4
1629283880000|2021-08-18 10:51:20|||||||||5
1629283900000|2021-08-18 10:51:40|||||||||2
1629283910000|2021-08-18 10:51:50|||||||||6
1629283920000|2021-08-18 10:52:00|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|44
1629283930000|2021-08-18 10:52:10|||||||||4
1629283940000|2021-08-18 10:52:20|4446.39|4445.79|4447.64|4447.04|4447.64|4447.04|4446.39|4445.79|617
1629283950000|2021-08-18 10:52:30|4447.39|4446.79|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|98
1629283960000|2021-08-18 10:52:40|4447.51|4446.91|4448.14|4447.54|4448.14|4447.54|4447.39|4446.79|133
1629283970000|2021-08-18 10:52:50|4448.39|4447.79|4447.89|4447.29|4448.39|4447.79|4447.89|4447.29|123
1629283980000|2021-08-18 10:53:00|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|70
1629283990000|2021-08-18 10:53:10|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|42
1629284000000|2021-08-18 10:53:20|||||||||41
1629284010000|2021-08-18 10:53:30|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.14|4446.54|201
1629284020000|2021-08-18 10:53:40|4447.76|4447.16|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|74
1629284030000|2021-08-18 10:53:50|4447.39|4446.79|4447.89|4447.29|4447.89|4447.29|4447.39|4446.79|237
1629284040000|2021-08-18 10:54:00|4447.76|4447.16|4448.14|4447.54|4448.14|4447.54|4447.64|4447.04|349
1629284050000|2021-08-18 10:54:10|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|31
1629284060000|2021-08-18 10:54:20|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|29
1629284070000|2021-08-18 10:54:30|4448.01|4447.41|4447.64|4447.04|4448.01|4447.41|4447.64|4447.04|54
1629284080000|2021-08-18 10:54:40|4447.51|4446.91|4448.01|4447.41|4448.14|4447.54|4447.39|4446.79|282
1629284090000|2021-08-18 10:54:50|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|109
1629284100000|2021-08-18 10:55:00|4447.89|4447.29|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|119
1629284110000|2021-08-18 10:55:10|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|22
1629284120000|2021-08-18 10:55:20|4447.76|4447.16|4447.39|4446.79|4447.76|4447.16|4447.39|4446.79|67
1629284130000|2021-08-18 10:55:30|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.14|4446.54|105
1629284140000|2021-08-18 10:55:40|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|45
1629284150000|2021-08-18 10:55:50|4447.51|4446.91|4447.14|4446.54|4447.64|4447.04|4447.14|4446.54|57
1629284160000|2021-08-18 10:56:00|||||||||3
1629284170000|2021-08-18 10:56:10|||||||||9
1629284180000|2021-08-18 10:56:20|||||||||13
1629284190000|2021-08-18 10:56:30|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|90
1629284210000|2021-08-18 10:56:50|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|102
1629284220000|2021-08-18 10:57:00|4447.26|4446.66|4447.14|4446.54|4447.26|4446.66|4447.14|4446.54|11
1629284230000|2021-08-18 10:57:10|4446.89|4446.29|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|56
1629284240000|2021-08-18 10:57:20|4446.89|4446.29|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|47
1629284250000|2021-08-18 10:57:30|4447.01|4446.41|4446.89|4446.29|4447.01|4446.41|4446.89|4446.29|6
1629284260000|2021-08-18 10:57:40|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|22
1629284280000|2021-08-18 10:58:00|4446.89|4446.29|4447.64|4447.04|4447.64|4447.04|4446.89|4446.29|58
1629284290000|2021-08-18 10:58:10|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|10
1629284300000|2021-08-18 10:58:20|||||||||3
1629284310000|2021-08-18 10:58:30|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|73
1629284320000|2021-08-18 10:58:40|4447.64|4447.04|4447.89|4447.29|4448.01|4447.41|4447.64|4447.04|51
1629284330000|2021-08-18 10:58:50|4447.64|4447.04|4447.76|4447.16|4447.89|4447.29|4447.64|4447.04|48
1629284340000|2021-08-18 10:59:00|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|35
1629284350000|2021-08-18 10:59:10|4448.01|4447.41|4447.39|4446.79|4448.01|4447.41|4447.39|4446.79|44
1629284360000|2021-08-18 10:59:20|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|25
1629284370000|2021-08-18 10:59:30|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|6
1629284380000|2021-08-18 10:59:40|||||||||2
1629284390000|2021-08-18 10:59:50|4447.39|4446.79|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|37
1629284400000|2021-08-18 11:00:00|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|59
1629284410000|2021-08-18 11:00:10|4447.39|4446.79|4447.89|4447.29|4447.89|4447.29|4447.39|4446.79|61
1629284420000|2021-08-18 11:00:20|4447.76|4447.16|4447.89|4447.29|4448.39|4447.79|4447.64|4447.04|191
1629284430000|2021-08-18 11:00:30|4447.76|4447.16|4448.14|4447.54|4448.14|4447.54|4447.76|4447.16|70
1629284440000|2021-08-18 11:00:40|4448.01|4447.41|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|70
1629284450000|2021-08-18 11:00:50|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.76|4447.16|23
1629284460000|2021-08-18 11:01:00|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|37
1629284470000|2021-08-18 11:01:10|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|58
1629284480000|2021-08-18 11:01:20|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|88
1629284490000|2021-08-18 11:01:30|||||||||3
1629284500000|2021-08-18 11:01:40|||||||||32
1629284510000|2021-08-18 11:01:50|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|11
1629284520000|2021-08-18 11:02:00|||||||||14
1629284530000|2021-08-18 11:02:10|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|44
1629284540000|2021-08-18 11:02:20|||||||||13
1629284550000|2021-08-18 11:02:30|4447.76|4447.16|4447.39|4446.79|4447.89|4447.29|4447.39|4446.79|106
1629284560000|2021-08-18 11:02:40|||||||||3
1629284570000|2021-08-18 11:02:50|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.51|4446.91|7
1629284580000|2021-08-18 11:03:00|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.26|4446.66|29
1629284590000|2021-08-18 11:03:10|4447.14|4446.54|4447.26|4446.66|4447.26|4446.66|4447.14|4446.54|16
1629284600000|2021-08-18 11:03:20|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|13
1629284610000|2021-08-18 11:03:30|4447.26|4446.66|4447.26|4446.66|4447.39|4446.79|4447.14|4446.54|37
1629284620000|2021-08-18 11:03:40|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|9
1629284630000|2021-08-18 11:03:50|4447.14|4446.54|4447.26|4446.66|4447.39|4446.79|4447.14|4446.54|50
1629284640000|2021-08-18 11:04:00|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|40
1629284650000|2021-08-18 11:04:10|||||||||8
1629284660000|2021-08-18 11:04:20|4447.14|4446.54|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|43
1629284670000|2021-08-18 11:04:30|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|10
1629284680000|2021-08-18 11:04:40|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|51
1629284690000|2021-08-18 11:04:50|||||||||1
1629284700000|2021-08-18 11:05:00|||||||||8
1629284730000|2021-08-18 11:05:30|4447.26|4446.66|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|62
1629284740000|2021-08-18 11:05:40|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|52
1629284750000|2021-08-18 11:05:50|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|13
1629284760000|2021-08-18 11:06:00|||||||||95
1629284780000|2021-08-18 11:06:20|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|19
1629284800000|2021-08-18 11:06:40|||||||||2
1629284810000|2021-08-18 11:06:50|4447.51|4446.91|4447.51|4446.91|4447.64|4447.04|4447.39|4446.79|40
1629284820000|2021-08-18 11:07:00|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|13
1629284830000|2021-08-18 11:07:10|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.51|4446.91|39
1629284840000|2021-08-18 11:07:20|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.51|4446.91|34
1629284850000|2021-08-18 11:07:30|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.76|4447.16|29
1629284860000|2021-08-18 11:07:40|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|49
1629284870000|2021-08-18 11:07:50|4448.26|4447.66|4447.89|4447.29|4448.39|4447.79|4447.89|4447.29|34
1629284880000|2021-08-18 11:08:00|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|24
1629284890000|2021-08-18 11:08:10|||||||||6
1629284900000|2021-08-18 11:08:20|||||||||6
1629284910000|2021-08-18 11:08:30|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|19
1629284920000|2021-08-18 11:08:40|4448.26|4447.66|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|142
1629284930000|2021-08-18 11:08:50|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|20
1629284940000|2021-08-18 11:09:00|4447.76|4447.16|4448.14|4447.54|4448.14|4447.54|4447.64|4447.04|54
1629284950000|2021-08-18 11:09:10|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|11
1629284960000|2021-08-18 11:09:20|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|20
1629284970000|2021-08-18 11:09:30|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|22
1629284980000|2021-08-18 11:09:40|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|15
1629284990000|2021-08-18 11:09:50|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|18
1629285000000|2021-08-18 11:10:00|4448.26|4447.66|4447.89|4447.29|4448.26|4447.66|4447.76|4447.16|41
1629285010000|2021-08-18 11:10:10|||||||||1
1629285020000|2021-08-18 11:10:20|||||||||17
1629285030000|2021-08-18 11:10:30|4447.76|4447.16|4447.76|4447.16|4447.76|4447.16|4447.76|4447.16|22
1629285040000|2021-08-18 11:10:40|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|8
1629285050000|2021-08-18 11:10:50|4447.76|4447.16|4447.39|4446.79|4447.76|4447.16|4447.39|4446.79|22
1629285060000|2021-08-18 11:11:00|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|23
1629285070000|2021-08-18 11:11:10|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|44
1629285080000|2021-08-18 11:11:20|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|92
1629285090000|2021-08-18 11:11:30|||||||||10
1629285100000|2021-08-18 11:11:40|||||||||28
1629285110000|2021-08-18 11:11:50|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|25
1629285120000|2021-08-18 11:12:00|4446.26|4445.66|4446.64|4446.04|4446.64|4446.04|4446.26|4445.66|103
1629285130000|2021-08-18 11:12:10|4446.89|4446.29|4446.39|4445.79|4446.89|4446.29|4446.39|4445.79|61
1629285140000|2021-08-18 11:12:20|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|12
1629285150000|2021-08-18 11:12:30|4446.01|4445.41|4445.89|4445.29|4446.01|4445.41|4445.89|4445.29|48
1629285160000|2021-08-18 11:12:40|4445.64|4445.04|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|154
1629285170000|2021-08-18 11:12:50|||||||||8
1629285180000|2021-08-18 11:13:00|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|24
1629285190000|2021-08-18 11:13:10|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|21
1629285200000|2021-08-18 11:13:20|4446.14|4445.54|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|29
1629285210000|2021-08-18 11:13:30|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|11
1629285220000|2021-08-18 11:13:40|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|45
1629285230000|2021-08-18 11:13:50|||||||||15
1629285240000|2021-08-18 11:14:00|4446.01|4445.41|4445.89|4445.29|4446.01|4445.41|4445.89|4445.29|34
1629285250000|2021-08-18 11:14:10|||||||||16
1629285260000|2021-08-18 11:14:20|4445.76|4445.16|4445.39|4444.79|4445.76|4445.16|4445.39|4444.79|100
1629285270000|2021-08-18 11:14:30|4445.14|4444.54|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|151
1629285280000|2021-08-18 11:14:40|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|76
1629285290000|2021-08-18 11:14:50|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|84
1629285300000|2021-08-18 11:15:00|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|42
1629285310000|2021-08-18 11:15:10|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|22
1629285320000|2021-08-18 11:15:20|||||||||9
1629285330000|2021-08-18 11:15:30|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|44
1629285340000|2021-08-18 11:15:40|4444.64|4444.04|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|65
1629285350000|2021-08-18 11:15:50|||||||||21
1629285360000|2021-08-18 11:16:00|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|35
1629285370000|2021-08-18 11:16:10|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|22
1629285380000|2021-08-18 11:16:20|||||||||10
1629285390000|2021-08-18 11:16:30|||||||||1
1629285400000|2021-08-18 11:16:40|||||||||7
1629285410000|2021-08-18 11:16:50|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|201
1629285420000|2021-08-18 11:17:00|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|64
1629285430000|2021-08-18 11:17:10|||||||||20
1629285440000|2021-08-18 11:17:20|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|108
1629285460000|2021-08-18 11:17:40|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|33
1629285470000|2021-08-18 11:17:50|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|47
1629285480000|2021-08-18 11:18:00|4444.76|4444.16|4444.76|4444.16|4444.89|4444.29|4444.64|4444.04|94
1629285490000|2021-08-18 11:18:10|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|14
1629285500000|2021-08-18 11:18:20|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|3
1629285510000|2021-08-18 11:18:30|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|40
1629285520000|2021-08-18 11:18:40|4444.51|4443.91|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|45
1629285530000|2021-08-18 11:18:50|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|32
1629285540000|2021-08-18 11:19:00|4444.51|4443.91|4444.89|4444.29|4444.89|4444.29|4444.39|4443.79|26
1629285550000|2021-08-18 11:19:10|4444.76|4444.16|4444.64|4444.04|4444.76|4444.16|4444.64|4444.04|6
1629285570000|2021-08-18 11:19:30|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|15
1629285580000|2021-08-18 11:19:40|4444.76|4444.16|4444.64|4444.04|4444.76|4444.16|4444.64|4444.04|11
1629285590000|2021-08-18 11:19:50|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|5
1629285600000|2021-08-18 11:20:00|4445.14|4444.54|4444.64|4444.04|4445.14|4444.54|4444.64|4444.04|45
1629285610000|2021-08-18 11:20:10|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|39
1629285620000|2021-08-18 11:20:20|||||||||7
1629285630000|2021-08-18 11:20:30|4444.76|4444.16|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|45
1629285640000|2021-08-18 11:20:40|4444.76|4444.16|4444.64|4444.04|4444.76|4444.16|4444.64|4444.04|5
1629285650000|2021-08-18 11:20:50|||||||||1
1629285660000|2021-08-18 11:21:00|||||||||11
1629285680000|2021-08-18 11:21:20|||||||||57
1629285690000|2021-08-18 11:21:30|||||||||1
1629285700000|2021-08-18 11:21:40|4444.76|4444.16|4445.39|4444.79|4445.39|4444.79|4444.76|4444.16|45
1629285710000|2021-08-18 11:21:50|4445.26|4444.66|4445.01|4444.41|4445.26|4444.66|4444.89|4444.29|162
1629285720000|2021-08-18 11:22:00|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.64|4444.04|87
1629285730000|2021-08-18 11:22:10|4444.76|4444.16|4444.14|4443.54|4444.76|4444.16|4444.14|4443.54|117
1629285740000|2021-08-18 11:22:20|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4443.89|4443.29|154
1629285750000|2021-08-18 11:22:30|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|60
1629285760000|2021-08-18 11:22:40|||||||||1
1629285770000|2021-08-18 11:22:50|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|21
1629285780000|2021-08-18 11:23:00|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|24
1629285790000|2021-08-18 11:23:10|4444.76|4444.16|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|43
1629285810000|2021-08-18 11:23:30|4444.39|4443.79|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|41
1629285830000|2021-08-18 11:23:50|4444.51|4443.91|4444.39|4443.79|4444.51|4443.91|4444.39|4443.79|39
1629285840000|2021-08-18 11:24:00|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|10
1629285850000|2021-08-18 11:24:10|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|40
1629285860000|2021-08-18 11:24:20|4444.76|4444.16|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|15
1629285870000|2021-08-18 11:24:30|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|22
1629285890000|2021-08-18 11:24:50|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|52
1629285900000|2021-08-18 11:25:00|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|23
1629285910000|2021-08-18 11:25:10|||||||||7
1629285920000|2021-08-18 11:25:20|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|43
1629285930000|2021-08-18 11:25:30|4444.76|4444.16|4444.64|4444.04|4444.76|4444.16|4444.64|4444.04|26
1629285940000|2021-08-18 11:25:40|4444.51|4443.91|4444.14|4443.54|4444.51|4443.91|4444.14|4443.54|24
1629285950000|2021-08-18 11:25:50|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|16
1629285960000|2021-08-18 11:26:00|||||||||2
1629285980000|2021-08-18 11:26:20|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|20
1629285990000|2021-08-18 11:26:30|||||||||1
1629286000000|2021-08-18 11:26:40|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|13
1629286010000|2021-08-18 11:26:50|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|47
1629286030000|2021-08-18 11:27:10|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|13
1629286040000|2021-08-18 11:27:20|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|31
1629286050000|2021-08-18 11:27:30|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|22
1629286060000|2021-08-18 11:27:40|||||||||1
1629286070000|2021-08-18 11:27:50|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|51
1629286080000|2021-08-18 11:28:00|||||||||10
1629286090000|2021-08-18 11:28:10|4443.64|4443.04|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|59
1629286100000|2021-08-18 11:28:20|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.76|4443.16|92
1629286110000|2021-08-18 11:28:30|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|24
1629286120000|2021-08-18 11:28:40|4443.76|4443.16|4443.89|4443.29|4444.01|4443.41|4443.76|4443.16|47
1629286130000|2021-08-18 11:28:50|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|29
1629286140000|2021-08-18 11:29:00|4444.14|4443.54|4444.14|4443.54|4444.39|4443.79|4444.01|4443.41|27
1629286150000|2021-08-18 11:29:10|||||||||13
1629286160000|2021-08-18 11:29:20|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|22
1629286170000|2021-08-18 11:29:30|||||||||5
1629286190000|2021-08-18 11:29:50|||||||||14
1629286200000|2021-08-18 11:30:00|4443.76|4443.16|4443.89|4443.29|4444.14|4443.54|4443.64|4443.04|48
1629286210000|2021-08-18 11:30:10|4443.64|4443.04|4443.76|4443.16|4443.76|4443.16|4443.64|4443.04|101
1629286220000|2021-08-18 11:30:20|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|24
1629286230000|2021-08-18 11:30:30|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.39|4442.79|64
1629286240000|2021-08-18 11:30:40|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|37
1629286250000|2021-08-18 11:30:50|||||||||11
1629286260000|2021-08-18 11:31:00|||||||||7
1629286270000|2021-08-18 11:31:10|||||||||1
1629286280000|2021-08-18 11:31:20|||||||||12
1629286290000|2021-08-18 11:31:30|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|31
1629286300000|2021-08-18 11:31:40|||||||||4
1629286310000|2021-08-18 11:31:50|||||||||5
1629286320000|2021-08-18 11:32:00|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.76|4443.16|27
1629286330000|2021-08-18 11:32:10|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|80
1629286340000|2021-08-18 11:32:20|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|14
1629286350000|2021-08-18 11:32:30|||||||||4
1629286360000|2021-08-18 11:32:40|||||||||12
1629286370000|2021-08-18 11:32:50|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|46
1629286380000|2021-08-18 11:33:00|4444.26|4443.66|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|25
1629286390000|2021-08-18 11:33:10|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|21
1629286400000|2021-08-18 11:33:20|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|29
1629286410000|2021-08-18 11:33:30|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|3
1629286420000|2021-08-18 11:33:40|||||||||3
1629286430000|2021-08-18 11:33:50|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.76|4443.16|27
1629286440000|2021-08-18 11:34:00|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|13
1629286450000|2021-08-18 11:34:10|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|30
1629286460000|2021-08-18 11:34:20|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|43
1629286470000|2021-08-18 11:34:30|||||||||12
1629286480000|2021-08-18 11:34:40|||||||||2
1629286490000|2021-08-18 11:34:50|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|19
1629286500000|2021-08-18 11:35:00|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|7
1629286510000|2021-08-18 11:35:10|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|24
1629286520000|2021-08-18 11:35:20|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|21
1629286530000|2021-08-18 11:35:30|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|5
1629286540000|2021-08-18 11:35:40|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|21
1629286550000|2021-08-18 11:35:50|||||||||3
1629286560000|2021-08-18 11:36:00|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|14
1629286570000|2021-08-18 11:36:10|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|16
1629286580000|2021-08-18 11:36:20|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|5
1629286600000|2021-08-18 11:36:40|4444.26|4443.66|4444.64|4444.04|4444.64|4444.04|4444.26|4443.66|149
1629286610000|2021-08-18 11:36:50|||||||||31
1629286620000|2021-08-18 11:37:00|||||||||2
1629286630000|2021-08-18 11:37:10|4444.76|4444.16|4444.64|4444.04|4444.76|4444.16|4444.64|4444.04|57
1629286640000|2021-08-18 11:37:20|4444.39|4443.79|4444.26|4443.66|4444.39|4443.79|4444.26|4443.66|35
1629286650000|2021-08-18 11:37:30|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|7
1629286680000|2021-08-18 11:38:00|||||||||25
1629286690000|2021-08-18 11:38:10|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|17
1629286710000|2021-08-18 11:38:30|||||||||2
1629286720000|2021-08-18 11:38:40|||||||||1
1629286730000|2021-08-18 11:38:50|4444.01|4443.41|4444.01|4443.41|4444.14|4443.54|4443.89|4443.29|84
1629286740000|2021-08-18 11:39:00|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|6
1629286750000|2021-08-18 11:39:10|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|15
1629286760000|2021-08-18 11:39:20|4444.01|4443.41|4444.39|4443.79|4444.39|4443.79|4444.01|4443.41|19
1629286770000|2021-08-18 11:39:30|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|25
1629286780000|2021-08-18 11:39:40|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|5
1629286790000|2021-08-18 11:39:50|||||||||1
1629286800000|2021-08-18 11:40:00|4444.76|4444.16|4444.64|4444.04|4444.76|4444.16|4444.64|4444.04|83
1629286810000|2021-08-18 11:40:10|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|26
1629286820000|2021-08-18 11:40:20|||||||||36
1629286830000|2021-08-18 11:40:30|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|23
1629286840000|2021-08-18 11:40:40|4444.51|4443.91|4444.39|4443.79|4444.51|4443.91|4444.39|4443.79|105
1629286850000|2021-08-18 11:40:50|||||||||72
1629286860000|2021-08-18 11:41:00|4444.26|4443.66|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|32
1629286880000|2021-08-18 11:41:20|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|13
1629286890000|2021-08-18 11:41:30|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|4
1629286900000|2021-08-18 11:41:40|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|24
1629286910000|2021-08-18 11:41:50|4444.39|4443.79|4444.26|4443.66|4444.39|4443.79|4444.26|4443.66|22
1629286920000|2021-08-18 11:42:00|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|3
1629286930000|2021-08-18 11:42:10|4444.26|4443.66|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|14
1629286940000|2021-08-18 11:42:20|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|8
1629286950000|2021-08-18 11:42:30|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|3
1629286960000|2021-08-18 11:42:40|||||||||2
1629286970000|2021-08-18 11:42:50|||||||||4
1629286980000|2021-08-18 11:43:00|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|40
1629287000000|2021-08-18 11:43:20|||||||||70
1629287020000|2021-08-18 11:43:40|4443.89|4443.29|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|25
1629287030000|2021-08-18 11:43:50|||||||||14
1629287040000|2021-08-18 11:44:00|||||||||3
1629287070000|2021-08-18 11:44:30|||||||||1
1629287080000|2021-08-18 11:44:40|||||||||13
1629287090000|2021-08-18 11:44:50|||||||||8
1629287100000|2021-08-18 11:45:00|4443.76|4443.16|4443.64|4443.04|4443.76|4443.16|4443.39|4442.79|112
1629287110000|2021-08-18 11:45:10|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|47
1629287120000|2021-08-18 11:45:20|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|26
1629287130000|2021-08-18 11:45:30|||||||||1
1629287140000|2021-08-18 11:45:40|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|58
1629287150000|2021-08-18 11:45:50|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|23
1629287160000|2021-08-18 11:46:00|||||||||1
1629287170000|2021-08-18 11:46:10|||||||||10
1629287180000|2021-08-18 11:46:20|||||||||11
1629287190000|2021-08-18 11:46:30|||||||||1
1629287200000|2021-08-18 11:46:40|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|59
1629287220000|2021-08-18 11:47:00|||||||||1
1629287230000|2021-08-18 11:47:10|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|15
1629287240000|2021-08-18 11:47:20|4444.26|4443.66|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|114
1629287250000|2021-08-18 11:47:30|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|70
1629287270000|2021-08-18 11:47:50|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|10
1629287280000|2021-08-18 11:48:00|4444.76|4444.16|4444.64|4444.04|4444.76|4444.16|4444.64|4444.04|96
1629287290000|2021-08-18 11:48:10|4444.76|4444.16|4444.64|4444.04|4444.76|4444.16|4444.64|4444.04|24
1629287300000|2021-08-18 11:48:20|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|40
1629287310000|2021-08-18 11:48:30|||||||||2
1629287320000|2021-08-18 11:48:40|4445.01|4444.41|4445.39|4444.79|4445.39|4444.79|4445.01|4444.41|61
1629287330000|2021-08-18 11:48:50|4445.51|4444.91|4445.14|4444.54|4445.51|4444.91|4445.14|4444.54|97
1629287340000|2021-08-18 11:49:00|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|36
1629287350000|2021-08-18 11:49:10|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|46
1629287360000|2021-08-18 11:49:20|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|19
1629287370000|2021-08-18 11:49:30|||||||||11
1629287380000|2021-08-18 11:49:40|||||||||3
1629287390000|2021-08-18 11:49:50|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|8
1629287400000|2021-08-18 11:50:00|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|25
1629287410000|2021-08-18 11:50:10|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|4
1629287420000|2021-08-18 11:50:20|4444.89|4444.29|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|50
1629287430000|2021-08-18 11:50:30|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|2
1629287440000|2021-08-18 11:50:40|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|6
1629287450000|2021-08-18 11:50:50|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|24
1629287460000|2021-08-18 11:51:00|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|12
1629287470000|2021-08-18 11:51:10|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|14
1629287480000|2021-08-18 11:51:20|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4445.01|4444.41|13
1629287490000|2021-08-18 11:51:30|4445.01|4444.41|4444.76|4444.16|4445.01|4444.41|4444.64|4444.04|41
1629287500000|2021-08-18 11:51:40|4444.89|4444.29|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|14
1629287510000|2021-08-18 11:51:50|4444.51|4443.91|4444.39|4443.79|4444.51|4443.91|4444.39|4443.79|10
1629287520000|2021-08-18 11:52:00|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|7
1629287530000|2021-08-18 11:52:10|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|19
1629287560000|2021-08-18 11:52:40|4444.76|4444.16|4444.39|4443.79|4444.76|4444.16|4444.39|4443.79|119
1629287570000|2021-08-18 11:52:50|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|8
1629287580000|2021-08-18 11:53:00|||||||||1
1629287590000|2021-08-18 11:53:10|4444.39|4443.79|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|23
1629287610000|2021-08-18 11:53:30|4444.51|4443.91|4444.39|4443.79|4444.51|4443.91|4444.39|4443.79|46
1629287620000|2021-08-18 11:53:40|||||||||2
1629287630000|2021-08-18 11:53:50|4444.26|4443.66|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|38
1629287640000|2021-08-18 11:54:00|4444.26|4443.66|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|12
1629287650000|2021-08-18 11:54:10|4444.26|4443.66|4444.64|4444.04|4444.64|4444.04|4444.26|4443.66|23
1629287670000|2021-08-18 11:54:30|4444.51|4443.91|4444.14|4443.54|4444.51|4443.91|4444.14|4443.54|22
1629287680000|2021-08-18 11:54:40|||||||||41
1629287700000|2021-08-18 11:55:00|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|22
1629287710000|2021-08-18 11:55:10|||||||||10
1629287720000|2021-08-18 11:55:20|4444.26|4443.66|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|12
1629287750000|2021-08-18 11:55:50|4444.26|4443.66|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|22
1629287760000|2021-08-18 11:56:00|4444.26|4443.66|4444.64|4444.04|4444.64|4444.04|4444.26|4443.66|68
1629287780000|2021-08-18 11:56:20|4444.76|4444.16|4444.76|4444.16|4444.89|4444.29|4444.64|4444.04|66
1629287790000|2021-08-18 11:56:30|4444.89|4444.29|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|5
1629287800000|2021-08-18 11:56:40|||||||||10
1629287810000|2021-08-18 11:56:50|4444.14|4443.54|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|106
1629287820000|2021-08-18 11:57:00|4444.26|4443.66|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|77
1629287830000|2021-08-18 11:57:10|4444.01|4443.41|4444.01|4443.41|4444.14|4443.54|4443.89|4443.29|48
1629287840000|2021-08-18 11:57:20|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|31
1629287850000|2021-08-18 11:57:30|4444.26|4443.66|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|16
1629287860000|2021-08-18 11:57:40|||||||||1
1629287870000|2021-08-18 11:57:50|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|143
1629287880000|2021-08-18 11:58:00|||||||||8
1629287890000|2021-08-18 11:58:10|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.26|4443.66|24
1629287900000|2021-08-18 11:58:20|4444.26|4443.66|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|36
1629287910000|2021-08-18 11:58:30|||||||||8
1629287920000|2021-08-18 11:58:40|||||||||1
1629287940000|2021-08-18 11:59:00|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|27
1629287960000|2021-08-18 11:59:20|||||||||3
1629287970000|2021-08-18 11:59:30|||||||||14
1629287980000|2021-08-18 11:59:40|4444.89|4444.29|4444.39|4443.79|4444.89|4444.29|4444.39|4443.79|60
1629287990000|2021-08-18 11:59:50|||||||||10
1629288000000|2021-08-18 12:00:00|4444.51|4443.91|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|138
1629288010000|2021-08-18 12:00:10|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|93
1629288020000|2021-08-18 12:00:20|||||||||1
1629288030000|2021-08-18 12:00:30|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|53
1629288040000|2021-08-18 12:00:40|4445.26|4444.66|4445.64|4445.04|4445.64|4445.04|4445.26|4444.66|102
1629288050000|2021-08-18 12:00:50|4445.89|4445.29|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|113
1629288060000|2021-08-18 12:01:00|4445.51|4444.91|4445.89|4445.29|4445.89|4445.29|4445.39|4444.79|78
1629288070000|2021-08-18 12:01:10|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.64|4445.04|53
1629288080000|2021-08-18 12:01:20|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.14|4444.54|86
1629288090000|2021-08-18 12:01:30|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|54
1629288100000|2021-08-18 12:01:40|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|20
1629288110000|2021-08-18 12:01:50|||||||||9
1629288120000|2021-08-18 12:02:00|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.64|4445.04|38
1629288130000|2021-08-18 12:02:10|4445.39|4444.79|4445.89|4445.29|4445.89|4445.29|4445.39|4444.79|60
1629288140000|2021-08-18 12:02:20|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.64|4445.04|24
1629288150000|2021-08-18 12:02:30|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|7
1629288160000|2021-08-18 12:02:40|4446.14|4445.54|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|46
1629288170000|2021-08-18 12:02:50|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|32
1629288180000|2021-08-18 12:03:00|4446.01|4445.41|4445.89|4445.29|4446.01|4445.41|4445.89|4445.29|24
1629288190000|2021-08-18 12:03:10|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|31
1629288200000|2021-08-18 12:03:20|||||||||18
1629288210000|2021-08-18 12:03:30|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|59
1629288220000|2021-08-18 12:03:40|||||||||25
1629288230000|2021-08-18 12:03:50|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.26|4445.66|27
1629288240000|2021-08-18 12:04:00|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|81
1629288250000|2021-08-18 12:04:10|||||||||39
1629288260000|2021-08-18 12:04:20|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|69
1629288270000|2021-08-18 12:04:30|||||||||12
1629288280000|2021-08-18 12:04:40|||||||||6
1629288290000|2021-08-18 12:04:50|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|41
1629288300000|2021-08-18 12:05:00|||||||||8
1629288310000|2021-08-18 12:05:10|||||||||2
1629288320000|2021-08-18 12:05:20|4446.14|4445.54|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|42
1629288330000|2021-08-18 12:05:30|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|52
1629288340000|2021-08-18 12:05:40|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|19
1629288350000|2021-08-18 12:05:50|4446.14|4445.54|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|21
1629288360000|2021-08-18 12:06:00|||||||||1
1629288370000|2021-08-18 12:06:10|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.64|4445.04|42
1629288380000|2021-08-18 12:06:20|||||||||1
1629288390000|2021-08-18 12:06:30|4445.76|4445.16|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|27
1629288400000|2021-08-18 12:06:40|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|5
1629288410000|2021-08-18 12:06:50|||||||||7
1629288420000|2021-08-18 12:07:00|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|18
1629288430000|2021-08-18 12:07:10|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|34
1629288440000|2021-08-18 12:07:20|4445.89|4445.29|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|8
1629288450000|2021-08-18 12:07:30|4446.01|4445.41|4445.89|4445.29|4446.01|4445.41|4445.89|4445.29|121
1629288460000|2021-08-18 12:07:40|4445.64|4445.04|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|139
1629288470000|2021-08-18 12:07:50|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|25
1629288480000|2021-08-18 12:08:00|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|21
1629288490000|2021-08-18 12:08:10|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|17
1629288500000|2021-08-18 12:08:20|4445.26|4444.66|4445.39|4444.79|4445.51|4444.91|4445.26|4444.66|53
1629288510000|2021-08-18 12:08:30|||||||||6
1629288520000|2021-08-18 12:08:40|||||||||10
1629288530000|2021-08-18 12:08:50|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|24
1629288540000|2021-08-18 12:09:00|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|62
1629288550000|2021-08-18 12:09:10|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|15
1629288560000|2021-08-18 12:09:20|4444.89|4444.29|4444.76|4444.16|4444.89|4444.29|4444.64|4444.04|102
1629288570000|2021-08-18 12:09:30|4444.89|4444.29|4444.39|4443.79|4444.89|4444.29|4444.39|4443.79|101
1629288580000|2021-08-18 12:09:40|4444.26|4443.66|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|67
1629288590000|2021-08-18 12:09:50|4443.89|4443.29|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|37
1629288600000|2021-08-18 12:10:00|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|42
1629288610000|2021-08-18 12:10:10|4443.64|4443.04|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|188
1629288620000|2021-08-18 12:10:20|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|168
1629288630000|2021-08-18 12:10:30|4443.26|4442.66|4443.14|4442.54|4443.39|4442.79|4442.89|4442.29|243
1629288640000|2021-08-18 12:10:40|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|48
1629288650000|2021-08-18 12:10:50|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|56
1629288660000|2021-08-18 12:11:00|4443.01|4442.41|4443.01|4442.41|4443.39|4442.79|4442.89|4442.29|154
1629288670000|2021-08-18 12:11:10|4442.89|4442.29|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|181
1629288680000|2021-08-18 12:11:20|||||||||13
1629288690000|2021-08-18 12:11:30|4443.14|4442.54|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|47
1629288700000|2021-08-18 12:11:40|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|18
1629288710000|2021-08-18 12:11:50|4442.89|4442.29|4442.64|4442.04|4443.14|4442.54|4442.64|4442.04|111
1629288720000|2021-08-18 12:12:00|4442.39|4441.79|4442.64|4442.04|4442.89|4442.29|4442.39|4441.79|140
1629288730000|2021-08-18 12:12:10|4442.76|4442.16|4443.39|4442.79|4443.39|4442.79|4442.64|4442.04|94
1629288740000|2021-08-18 12:12:20|||||||||12
1629288750000|2021-08-18 12:12:30|4443.14|4442.54|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|58
1629288760000|2021-08-18 12:12:40|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|21
1629288770000|2021-08-18 12:12:50|||||||||5
1629288780000|2021-08-18 12:13:00|4443.26|4442.66|4443.26|4442.66|4443.39|4442.79|4443.26|4442.66|17
1629288790000|2021-08-18 12:13:10|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|63
1629288800000|2021-08-18 12:13:20|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|16
1629288810000|2021-08-18 12:13:30|||||||||17
1629288820000|2021-08-18 12:13:40|||||||||9
1629288830000|2021-08-18 12:13:50|||||||||7
1629288840000|2021-08-18 12:14:00|||||||||14
1629288850000|2021-08-18 12:14:10|4443.51|4442.91|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|46
1629288860000|2021-08-18 12:14:20|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|29
1629288870000|2021-08-18 12:14:30|||||||||213
1629288880000|2021-08-18 12:14:40|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|7
1629288890000|2021-08-18 12:14:50|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|10
1629288900000|2021-08-18 12:15:00|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|27
1629288910000|2021-08-18 12:15:10|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|85
1629288920000|2021-08-18 12:15:20|||||||||4
1629288930000|2021-08-18 12:15:30|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|19
1629288950000|2021-08-18 12:15:50|||||||||4
1629288960000|2021-08-18 12:16:00|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|77
1629288970000|2021-08-18 12:16:10|||||||||27
1629288980000|2021-08-18 12:16:20|||||||||4
1629288990000|2021-08-18 12:16:30|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|177
1629289000000|2021-08-18 12:16:40|||||||||14
1629289010000|2021-08-18 12:16:50|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|113
1629289020000|2021-08-18 12:17:00|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.51|4442.91|30
1629289030000|2021-08-18 12:17:10|||||||||5
1629289040000|2021-08-18 12:17:20|4443.39|4442.79|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|134
1629289050000|2021-08-18 12:17:30|4443.51|4442.91|4443.14|4442.54|4443.51|4442.91|4443.14|4442.54|51
1629289060000|2021-08-18 12:17:40|4443.26|4442.66|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|24
1629289070000|2021-08-18 12:17:50|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|14
1629289080000|2021-08-18 12:18:00|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|28
1629289090000|2021-08-18 12:18:10|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|22
1629289100000|2021-08-18 12:18:20|||||||||4
1629289110000|2021-08-18 12:18:30|||||||||1
1629289120000|2021-08-18 12:18:40|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.76|4443.16|25
1629289130000|2021-08-18 12:18:50|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|86
1629289150000|2021-08-18 12:19:10|||||||||11
1629289160000|2021-08-18 12:19:20|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|18
1629289170000|2021-08-18 12:19:30|4444.39|4443.79|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|51
1629289180000|2021-08-18 12:19:40|||||||||1
1629289190000|2021-08-18 12:19:50|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|8
1629289200000|2021-08-18 12:20:00|4443.76|4443.16|4443.89|4443.29|4444.14|4443.54|4443.76|4443.16|291
1629289210000|2021-08-18 12:20:10|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.76|4443.16|39
1629289230000|2021-08-18 12:20:30|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|23
1629289240000|2021-08-18 12:20:40|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|114
1629289250000|2021-08-18 12:20:50|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|16
1629289260000|2021-08-18 12:21:00|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|53
1629289270000|2021-08-18 12:21:10|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|26
1629289290000|2021-08-18 12:21:30|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|36
1629289300000|2021-08-18 12:21:40|||||||||2
1629289310000|2021-08-18 12:21:50|||||||||30
1629289320000|2021-08-18 12:22:00|||||||||4
1629289330000|2021-08-18 12:22:10|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|21
1629289340000|2021-08-18 12:22:20|4443.76|4443.16|4443.64|4443.04|4443.76|4443.16|4443.64|4443.04|27
1629289350000|2021-08-18 12:22:30|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|11
1629289360000|2021-08-18 12:22:40|||||||||35
1629289370000|2021-08-18 12:22:50|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|23
1629289380000|2021-08-18 12:23:00|||||||||5
1629289390000|2021-08-18 12:23:10|||||||||36
1629289400000|2021-08-18 12:23:20|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|31
1629289410000|2021-08-18 12:23:30|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|18
1629289420000|2021-08-18 12:23:40|4444.39|4443.79|4444.64|4444.04|4444.76|4444.16|4444.14|4443.54|175
1629289430000|2021-08-18 12:23:50|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|25
1629289440000|2021-08-18 12:24:00|4444.51|4443.91|4444.14|4443.54|4444.64|4444.04|4444.14|4443.54|122
1629289450000|2021-08-18 12:24:10|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|28
1629289460000|2021-08-18 12:24:20|4444.51|4443.91|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|101
1629289470000|2021-08-18 12:24:30|||||||||7
1629289480000|2021-08-18 12:24:40|||||||||77
1629289490000|2021-08-18 12:24:50|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|60
1629289500000|2021-08-18 12:25:00|4444.39|4443.79|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|63
1629289510000|2021-08-18 12:25:10|||||||||46
1629289520000|2021-08-18 12:25:20|4444.39|4443.79|4443.89|4443.29|4444.39|4443.79|4443.89|4443.29|119
1629289530000|2021-08-18 12:25:30|4443.76|4443.16|4443.39|4442.79|4443.76|4443.16|4443.39|4442.79|105
1629289540000|2021-08-18 12:25:40|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|88
1629289550000|2021-08-18 12:25:50|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|42
1629289560000|2021-08-18 12:26:00|4442.76|4442.16|4442.64|4442.04|4442.76|4442.16|4442.64|4442.04|324
1629289570000|2021-08-18 12:26:10|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|158
1629289580000|2021-08-18 12:26:20|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|79
1629289590000|2021-08-18 12:26:30|4442.89|4442.29|4443.01|4442.41|4443.01|4442.41|4442.89|4442.29|37
1629289600000|2021-08-18 12:26:40|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|438
1629289610000|2021-08-18 12:26:50|||||||||98
1629289620000|2021-08-18 12:27:00|||||||||9
1629289630000|2021-08-18 12:27:10|||||||||3
1629289640000|2021-08-18 12:27:20|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|65
1629289650000|2021-08-18 12:27:30|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|70
1629289660000|2021-08-18 12:27:40|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|13
1629289670000|2021-08-18 12:27:50|4443.01|4442.41|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|52
1629289680000|2021-08-18 12:28:00|||||||||19
1629289690000|2021-08-18 12:28:10|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|152
1629289700000|2021-08-18 12:28:20|||||||||2
1629289710000|2021-08-18 12:28:30|||||||||33
1629289720000|2021-08-18 12:28:40|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|15
1629289730000|2021-08-18 12:28:50|4442.64|4442.04|4442.64|4442.04|4442.89|4442.29|4442.39|4441.79|101
1629289740000|2021-08-18 12:29:00|4442.51|4441.91|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|31
1629289750000|2021-08-18 12:29:10|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|16
1629289760000|2021-08-18 12:29:20|4442.51|4441.91|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|22
1629289770000|2021-08-18 12:29:30|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|15
1629289780000|2021-08-18 12:29:40|||||||||1
1629289790000|2021-08-18 12:29:50|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|21
1629289800000|2021-08-18 12:30:00|4442.51|4441.91|4442.64|4442.04|4442.64|4442.04|4442.51|4441.91|38
1629289810000|2021-08-18 12:30:10|4442.76|4442.16|4443.14|4442.54|4443.14|4442.54|4442.76|4442.16|65
1629289820000|2021-08-18 12:30:20|||||||||17
1629289830000|2021-08-18 12:30:30|||||||||39
1629289840000|2021-08-18 12:30:40|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|105
1629289850000|2021-08-18 12:30:50|||||||||6
1629289860000|2021-08-18 12:31:00|4443.51|4442.91|4443.14|4442.54|4443.51|4442.91|4443.14|4442.54|28
1629289870000|2021-08-18 12:31:10|4443.01|4442.41|4442.64|4442.04|4443.14|4442.54|4442.64|4442.04|112
1629289880000|2021-08-18 12:31:20|4442.51|4441.91|4442.89|4442.29|4442.89|4442.29|4442.51|4441.91|103
1629289890000|2021-08-18 12:31:30|4443.01|4442.41|4442.64|4442.04|4443.39|4442.79|4442.64|4442.04|117
1629289900000|2021-08-18 12:31:40|4442.14|4441.54|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|150
1629289910000|2021-08-18 12:31:50|4442.39|4441.79|4442.64|4442.04|4442.64|4442.04|4442.39|4441.79|66
1629289920000|2021-08-18 12:32:00|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|24
1629289930000|2021-08-18 12:32:10|4443.14|4442.54|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|79
1629289940000|2021-08-18 12:32:20|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|30
1629289950000|2021-08-18 12:32:30|||||||||4
1629289960000|2021-08-18 12:32:40|||||||||7
1629289970000|2021-08-18 12:32:50|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|30
1629289980000|2021-08-18 12:33:00|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4443.01|4442.41|33
1629289990000|2021-08-18 12:33:10|4442.89|4442.29|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|42
1629290000000|2021-08-18 12:33:20|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|20
1629290010000|2021-08-18 12:33:30|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|7
1629290020000|2021-08-18 12:33:40|||||||||4
1629290030000|2021-08-18 12:33:50|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|28
1629290040000|2021-08-18 12:34:00|||||||||1
1629290050000|2021-08-18 12:34:10|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|40
1629290060000|2021-08-18 12:34:20|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|94
1629290070000|2021-08-18 12:34:30|4443.39|4442.79|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|57
1629290080000|2021-08-18 12:34:40|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|110
1629290090000|2021-08-18 12:34:50|||||||||3
1629290100000|2021-08-18 12:35:00|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|42
1629290110000|2021-08-18 12:35:10|4443.51|4442.91|4443.51|4442.91|4443.51|4442.91|4443.51|4442.91|0
1629290120000|2021-08-18 12:35:20|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|24
1629290130000|2021-08-18 12:35:30|||||||||1
1629290140000|2021-08-18 12:35:40|4443.51|4442.91|4443.64|4443.04|4443.76|4443.16|4443.51|4442.91|71
1629290150000|2021-08-18 12:35:50|||||||||4
1629290160000|2021-08-18 12:36:00|4443.76|4443.16|4443.64|4443.04|4443.76|4443.16|4443.64|4443.04|23
1629290170000|2021-08-18 12:36:10|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.39|4442.79|70
1629290180000|2021-08-18 12:36:20|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.51|4442.91|13
1629290190000|2021-08-18 12:36:30|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|41
1629290200000|2021-08-18 12:36:40|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.76|4443.16|38
1629290210000|2021-08-18 12:36:50|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|24
1629290220000|2021-08-18 12:37:00|||||||||9
1629290230000|2021-08-18 12:37:10|||||||||3
1629290240000|2021-08-18 12:37:20|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|20
1629290250000|2021-08-18 12:37:30|4444.39|4443.79|4444.64|4444.04|4444.64|4444.04|4444.14|4443.54|109
1629290260000|2021-08-18 12:37:40|4444.51|4443.91|4443.89|4443.29|4444.51|4443.91|4443.89|4443.29|126
1629290270000|2021-08-18 12:37:50|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|66
1629290280000|2021-08-18 12:38:00|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|8
1629290290000|2021-08-18 12:38:10|||||||||3
1629290300000|2021-08-18 12:38:20|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|20
1629290310000|2021-08-18 12:38:30|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|16
1629290330000|2021-08-18 12:38:50|4443.76|4443.16|4443.64|4443.04|4443.76|4443.16|4443.64|4443.04|43
1629290340000|2021-08-18 12:39:00|||||||||4
1629290350000|2021-08-18 12:39:10|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|43
1629290360000|2021-08-18 12:39:20|||||||||12
1629290370000|2021-08-18 12:39:30|4443.26|4442.66|4443.01|4442.41|4443.26|4442.66|4442.89|4442.29|151
1629290380000|2021-08-18 12:39:40|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|252
1629290390000|2021-08-18 12:39:50|4443.14|4442.54|4443.39|4442.79|4443.51|4442.91|4443.14|4442.54|108
1629290400000|2021-08-18 12:40:00|4443.64|4443.04|4443.64|4443.04|4443.89|4443.29|4443.39|4442.79|132
1629290410000|2021-08-18 12:40:10|4443.39|4442.79|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|103
1629290420000|2021-08-18 12:40:20|4443.14|4442.54|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|121
1629290430000|2021-08-18 12:40:30|4443.01|4442.41|4443.39|4442.79|4443.39|4442.79|4443.01|4442.41|106
1629290440000|2021-08-18 12:40:40|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|144
1629290450000|2021-08-18 12:40:50|||||||||56
1629290460000|2021-08-18 12:41:00|4443.14|4442.54|4442.64|4442.04|4443.14|4442.54|4442.64|4442.04|204
1629290470000|2021-08-18 12:41:10|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|45
1629290480000|2021-08-18 12:41:20|||||||||2
1629290490000|2021-08-18 12:41:30|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|93
1629290510000|2021-08-18 12:41:50|||||||||95
1629290530000|2021-08-18 12:42:10|||||||||5
1629290540000|2021-08-18 12:42:20|4443.01|4442.41|4442.64|4442.04|4443.14|4442.54|4442.64|4442.04|402
1629290550000|2021-08-18 12:42:30|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|41
1629290560000|2021-08-18 12:42:40|4442.64|4442.04|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|90
1629290570000|2021-08-18 12:42:50|||||||||4
1629290580000|2021-08-18 12:43:00|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|60
1629290590000|2021-08-18 12:43:10|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|76
1629290600000|2021-08-18 12:43:20|||||||||1
1629290610000|2021-08-18 12:43:30|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|135
1629290620000|2021-08-18 12:43:40|||||||||3
1629290630000|2021-08-18 12:43:50|||||||||1
1629290640000|2021-08-18 12:44:00|||||||||2
1629290650000|2021-08-18 12:44:10|||||||||2
1629290660000|2021-08-18 12:44:20|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|98
1629290670000|2021-08-18 12:44:30|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|4442.89|4442.29|63
1629290680000|2021-08-18 12:44:40|||||||||13
1629290690000|2021-08-18 12:44:50|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|4442.64|4442.04|449
1629290700000|2021-08-18 12:45:00|||||||||5
1629290710000|2021-08-18 12:45:10|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|104
1629290720000|2021-08-18 12:45:20|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|89
1629290730000|2021-08-18 12:45:30|4443.01|4442.41|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|63
1629290740000|2021-08-18 12:45:40|||||||||1
1629290750000|2021-08-18 12:45:50|||||||||1
1629290760000|2021-08-18 12:46:00|||||||||1
1629290770000|2021-08-18 12:46:10|4442.64|4442.04|4442.64|4442.04|4442.76|4442.16|4442.64|4442.04|53
1629290780000|2021-08-18 12:46:20|4442.39|4441.79|4441.89|4441.29|4442.39|4441.79|4441.89|4441.29|247
1629290790000|2021-08-18 12:46:30|4441.76|4441.16|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|117
1629290800000|2021-08-18 12:46:40|||||||||4
1629290810000|2021-08-18 12:46:50|4441.76|4441.16|4441.89|4441.29|4441.89|4441.29|4441.64|4441.04|39
1629290820000|2021-08-18 12:47:00|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|4441.64|4441.04|25
1629290830000|2021-08-18 12:47:10|||||||||73
1629290840000|2021-08-18 12:47:20|4441.39|4440.79|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|155
1629290850000|2021-08-18 12:47:30|4441.76|4441.16|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|45
1629290860000|2021-08-18 12:47:40|4441.39|4440.79|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|49
1629290870000|2021-08-18 12:47:50|4441.14|4440.54|4440.64|4440.04|4441.14|4440.54|4440.64|4440.04|363
1629290880000|2021-08-18 12:48:00|4440.76|4440.16|4440.64|4440.04|4440.76|4440.16|4440.51|4439.91|195
1629290890000|2021-08-18 12:48:10|4440.39|4439.79|4440.64|4440.04|4440.64|4440.04|4440.39|4439.79|275
1629290900000|2021-08-18 12:48:20|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|51
1629290910000|2021-08-18 12:48:30|4440.26|4439.66|4439.89|4439.29|4440.39|4439.79|4439.76|4439.16|481
1629290920000|2021-08-18 12:48:40|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|99
1629290930000|2021-08-18 12:48:50|4440.01|4439.41|4440.14|4439.54|4440.14|4439.54|4439.89|4439.29|55
1629290940000|2021-08-18 12:49:00|||||||||39
1629290950000|2021-08-18 12:49:10|4439.89|4439.29|4439.89|4439.29|4439.89|4439.29|4439.89|4439.29|22
1629290960000|2021-08-18 12:49:20|4440.14|4439.54|4439.64|4439.04|4440.14|4439.54|4439.64|4439.04|290
1629290970000|2021-08-18 12:49:30|4439.39|4438.79|4440.14|4439.54|4440.14|4439.54|4439.39|4438.79|379
1629290980000|2021-08-18 12:49:40|4439.89|4439.29|4440.39|4439.79|4440.39|4439.79|4439.89|4439.29|93
1629290990000|2021-08-18 12:49:50|4440.14|4439.54|4440.64|4440.04|4440.64|4440.04|4440.14|4439.54|108
1629291000000|2021-08-18 12:50:00|4440.39|4439.79|4440.14|4439.54|4440.39|4439.79|4439.89|4439.29|140
1629291010000|2021-08-18 12:50:10|4439.89|4439.29|4440.39|4439.79|4440.39|4439.79|4439.89|4439.29|155
1629291020000|2021-08-18 12:50:20|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|37
1629291030000|2021-08-18 12:50:30|||||||||16
1629291040000|2021-08-18 12:50:40|4440.01|4439.41|4439.89|4439.29|4440.01|4439.41|4439.89|4439.29|65
1629291050000|2021-08-18 12:50:50|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|55
1629291060000|2021-08-18 12:51:00|||||||||2
1629291070000|2021-08-18 12:51:10|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|127
1629291080000|2021-08-18 12:51:20|4440.51|4439.91|4440.39|4439.79|4440.64|4440.04|4440.39|4439.79|52
1629291090000|2021-08-18 12:51:30|||||||||42
1629291100000|2021-08-18 12:51:40|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|55
1629291110000|2021-08-18 12:51:50|4439.89|4439.29|4439.89|4439.29|4439.89|4439.29|4439.89|4439.29|91
1629291120000|2021-08-18 12:52:00|4440.01|4439.41|4440.14|4439.54|4440.39|4439.79|4439.89|4439.29|202
1629291130000|2021-08-18 12:52:10|||||||||55
1629291140000|2021-08-18 12:52:20|||||||||110
1629291150000|2021-08-18 12:52:30|4440.39|4439.79|4440.14|4439.54|4440.39|4439.79|4440.14|4439.54|62
1629291160000|2021-08-18 12:52:40|4439.89|4439.29|4439.76|4439.16|4439.89|4439.29|4439.64|4439.04|261
1629291170000|2021-08-18 12:52:50|4439.89|4439.29|4439.89|4439.29|4439.89|4439.29|4439.64|4439.04|151
1629291180000|2021-08-18 12:53:00|4440.14|4439.54|4439.89|4439.29|4440.14|4439.54|4439.89|4439.29|63
1629291190000|2021-08-18 12:53:10|4440.14|4439.54|4439.89|4439.29|4440.14|4439.54|4439.89|4439.29|88
1629291200000|2021-08-18 12:53:20|4440.14|4439.54|4439.89|4439.29|4440.14|4439.54|4439.89|4439.29|133
1629291210000|2021-08-18 12:53:30|||||||||8
1629291220000|2021-08-18 12:53:40|||||||||9
1629291230000|2021-08-18 12:53:50|||||||||37
1629291240000|2021-08-18 12:54:00|||||||||36
1629291250000|2021-08-18 12:54:10|4440.01|4439.41|4439.89|4439.29|4440.01|4439.41|4439.89|4439.29|55
1629291260000|2021-08-18 12:54:20|||||||||116
1629291270000|2021-08-18 12:54:30|||||||||3
1629291280000|2021-08-18 12:54:40|||||||||19
1629291290000|2021-08-18 12:54:50|||||||||7
1629291300000|2021-08-18 12:55:00|4440.01|4439.41|4440.64|4440.04|4440.64|4440.04|4440.01|4439.41|203
1629291310000|2021-08-18 12:55:10|4440.89|4440.29|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|204
1629291320000|2021-08-18 12:55:20|4441.39|4440.79|4441.14|4440.54|4441.64|4441.04|4441.14|4440.54|390
1629291330000|2021-08-18 12:55:30|4441.26|4440.66|4441.26|4440.66|4441.26|4440.66|4441.26|4440.66|14
1629291340000|2021-08-18 12:55:40|4441.14|4440.54|4440.64|4440.04|4441.14|4440.54|4440.64|4440.04|148
1629291350000|2021-08-18 12:55:50|4440.89|4440.29|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|65
1629291360000|2021-08-18 12:56:00|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|56
1629291370000|2021-08-18 12:56:10|||||||||29
1629291380000|2021-08-18 12:56:20|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4441.01|4440.41|7
1629291390000|2021-08-18 12:56:30|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|199
1629291400000|2021-08-18 12:56:40|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|34
1629291410000|2021-08-18 12:56:50|4440.76|4440.16|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|30
1629291420000|2021-08-18 12:57:00|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|49
1629291430000|2021-08-18 12:57:10|||||||||22
1629291440000|2021-08-18 12:57:20|||||||||4
1629291450000|2021-08-18 12:57:30|||||||||33
1629291460000|2021-08-18 12:57:40|4440.26|4439.66|4440.39|4439.79|4440.39|4439.79|4440.14|4439.54|83
1629291470000|2021-08-18 12:57:50|||||||||7
1629291480000|2021-08-18 12:58:00|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|112
1629291490000|2021-08-18 12:58:10|||||||||5
1629291500000|2021-08-18 12:58:20|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|61
1629291510000|2021-08-18 12:58:30|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|29
1629291520000|2021-08-18 12:58:40|||||||||1
1629291530000|2021-08-18 12:58:50|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|32
1629291540000|2021-08-18 12:59:00|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|89
1629291550000|2021-08-18 12:59:10|||||||||10
1629291560000|2021-08-18 12:59:20|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|16
1629291570000|2021-08-18 12:59:30|||||||||18
1629291580000|2021-08-18 12:59:40|||||||||6
1629291590000|2021-08-18 12:59:50|4440.76|4440.16|4440.64|4440.04|4440.76|4440.16|4440.64|4440.04|36
1629291600000|2021-08-18 13:00:00|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|69
1629291610000|2021-08-18 13:00:10|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|124
1629291620000|2021-08-18 13:00:20|||||||||16
1629291630000|2021-08-18 13:00:30|||||||||2
1629291640000|2021-08-18 13:00:40|4440.76|4440.16|4440.64|4440.04|4440.76|4440.16|4440.64|4440.04|72
1629291650000|2021-08-18 13:00:50|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|18
1629291660000|2021-08-18 13:01:00|4441.14|4440.54|4441.39|4440.79|4441.39|4440.79|4441.14|4440.54|64
1629291670000|2021-08-18 13:01:10|4441.26|4440.66|4441.14|4440.54|4441.26|4440.66|4441.14|4440.54|39
1629291680000|2021-08-18 13:01:20|4440.89|4440.29|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|95
1629291690000|2021-08-18 13:01:30|4440.76|4440.16|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|36
1629291700000|2021-08-18 13:01:40|||||||||5
1629291710000|2021-08-18 13:01:50|||||||||2
1629291720000|2021-08-18 13:02:00|4440.51|4439.91|4440.39|4439.79|4440.51|4439.91|4440.39|4439.79|31
1629291730000|2021-08-18 13:02:10|4440.64|4440.04|4440.14|4439.54|4440.64|4440.04|4440.14|4439.54|84
1629291740000|2021-08-18 13:02:20|4439.89|4439.29|4440.39|4439.79|4440.39|4439.79|4439.89|4439.29|239
1629291750000|2021-08-18 13:02:30|4440.26|4439.66|4440.14|4439.54|4440.26|4439.66|4440.14|4439.54|45
1629291760000|2021-08-18 13:02:40|||||||||3
1629291770000|2021-08-18 13:02:50|||||||||2
1629291780000|2021-08-18 13:03:00|4440.01|4439.41|4439.89|4439.29|4440.01|4439.41|4439.89|4439.29|58
1629291790000|2021-08-18 13:03:10|||||||||101
1629291800000|2021-08-18 13:03:20|||||||||5
1629291810000|2021-08-18 13:03:30|4439.64|4439.04|4439.39|4438.79|4439.64|4439.04|4439.39|4438.79|315
1629291820000|2021-08-18 13:03:40|4439.64|4439.04|4439.64|4439.04|4439.64|4439.04|4439.51|4438.91|120
1629291830000|2021-08-18 13:03:50|4439.76|4439.16|4439.89|4439.29|4439.89|4439.29|4439.64|4439.04|111
1629291840000|2021-08-18 13:04:00|||||||||31
1629291850000|2021-08-18 13:04:10|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|50
1629291860000|2021-08-18 13:04:20|||||||||47
1629291870000|2021-08-18 13:04:30|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|49
1629291880000|2021-08-18 13:04:40|||||||||8
1629291890000|2021-08-18 13:04:50|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|39
1629291900000|2021-08-18 13:05:00|4439.89|4439.29|4440.39|4439.79|4440.39|4439.79|4439.76|4439.16|164
1629291910000|2021-08-18 13:05:10|||||||||5
1629291920000|2021-08-18 13:05:20|4440.26|4439.66|4440.14|4439.54|4440.26|4439.66|4440.14|4439.54|28
1629291930000|2021-08-18 13:05:30|4440.39|4439.79|4440.64|4440.04|4440.64|4440.04|4440.39|4439.79|69
1629291940000|2021-08-18 13:05:40|4440.39|4439.79|4440.64|4440.04|4440.64|4440.04|4440.39|4439.79|26
1629291950000|2021-08-18 13:05:50|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.76|4440.16|30
1629291960000|2021-08-18 13:06:00|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4441.01|4440.41|44
1629291970000|2021-08-18 13:06:10|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|68
1629291980000|2021-08-18 13:06:20|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|65
1629291990000|2021-08-18 13:06:30|4440.89|4440.29|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|61
1629292000000|2021-08-18 13:06:40|4440.64|4440.04|4440.64|4440.04|4440.76|4440.16|4440.64|4440.04|47
1629292010000|2021-08-18 13:06:50|4440.89|4440.29|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|102
1629292020000|2021-08-18 13:07:00|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|17
1629292030000|2021-08-18 13:07:10|||||||||4
1629292040000|2021-08-18 13:07:20|||||||||7
1629292050000|2021-08-18 13:07:30|4440.51|4439.91|4440.39|4439.79|4440.51|4439.91|4440.39|4439.79|26
1629292060000|2021-08-18 13:07:40|||||||||11
1629292070000|2021-08-18 13:07:50|4440.26|4439.66|4440.14|4439.54|4440.26|4439.66|4440.14|4439.54|34
1629292080000|2021-08-18 13:08:00|4440.26|4439.66|4440.39|4439.79|4440.39|4439.79|4440.26|4439.66|55
1629292090000|2021-08-18 13:08:10|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|71
1629292100000|2021-08-18 13:08:20|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|4440.39|4439.79|47
1629292110000|2021-08-18 13:08:30|||||||||8
1629292120000|2021-08-18 13:08:40|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|55
1629292130000|2021-08-18 13:08:50|4440.76|4440.16|4440.64|4440.04|4440.76|4440.16|4440.64|4440.04|47
1629292140000|2021-08-18 13:09:00|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|20
1629292150000|2021-08-18 13:09:10|||||||||4
1629292160000|2021-08-18 13:09:20|||||||||15
1629292170000|2021-08-18 13:09:30|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|53
1629292180000|2021-08-18 13:09:40|||||||||4
1629292190000|2021-08-18 13:09:50|||||||||15
1629292200000|2021-08-18 13:10:00|4441.26|4440.66|4441.14|4440.54|4441.39|4440.79|4441.14|4440.54|98
1629292210000|2021-08-18 13:10:10|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|98
1629292220000|2021-08-18 13:10:20|4441.14|4440.54|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|72
1629292230000|2021-08-18 13:10:30|4441.01|4440.41|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|55
1629292240000|2021-08-18 13:10:40|4440.76|4440.16|4440.64|4440.04|4440.76|4440.16|4440.64|4440.04|64
1629292250000|2021-08-18 13:10:50|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|56
1629292260000|2021-08-18 13:11:00|4440.76|4440.16|4440.64|4440.04|4440.76|4440.16|4440.64|4440.04|11
1629292270000|2021-08-18 13:11:10|||||||||42
1629292280000|2021-08-18 13:11:20|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|19
1629292290000|2021-08-18 13:11:30|||||||||1
1629292300000|2021-08-18 13:11:40|||||||||14
1629292310000|2021-08-18 13:11:50|4441.01|4440.41|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|82
1629292320000|2021-08-18 13:12:00|||||||||9
1629292330000|2021-08-18 13:12:10|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|42
1629292340000|2021-08-18 13:12:20|||||||||12
1629292350000|2021-08-18 13:12:30|4440.89|4440.29|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|119
1629292360000|2021-08-18 13:12:40|4440.89|4440.29|4440.89|4440.29|4441.01|4440.41|4440.89|4440.29|38
1629292370000|2021-08-18 13:12:50|||||||||10
1629292380000|2021-08-18 13:13:00|4440.76|4440.16|4440.64|4440.04|4440.76|4440.16|4440.64|4440.04|58
1629292390000|2021-08-18 13:13:10|4440.89|4440.29|4440.64|4440.04|4440.89|4440.29|4440.64|4440.04|148
1629292400000|2021-08-18 13:13:20|4440.39|4439.79|4440.14|4439.54|4440.39|4439.79|4440.14|4439.54|116
1629292410000|2021-08-18 13:13:30|4439.89|4439.29|4439.64|4439.04|4439.89|4439.29|4439.64|4439.04|76
1629292420000|2021-08-18 13:13:40|||||||||104
1629292430000|2021-08-18 13:13:50|4439.89|4439.29|4440.14|4439.54|4440.14|4439.54|4439.89|4439.29|52
1629292440000|2021-08-18 13:14:00|4439.89|4439.29|4439.64|4439.04|4439.89|4439.29|4439.64|4439.04|123
1629292450000|2021-08-18 13:14:10|4439.51|4438.91|4439.39|4438.79|4439.64|4439.04|4439.39|4438.79|142
1629292460000|2021-08-18 13:14:20|4439.26|4438.66|4439.14|4438.54|4439.26|4438.66|4439.14|4438.54|85
1629292470000|2021-08-18 13:14:30|4438.89|4438.29|4438.89|4438.29|4438.89|4438.29|4438.89|4438.29|116
1629292480000|2021-08-18 13:14:40|4438.76|4438.16|4438.64|4438.04|4438.89|4438.29|4438.64|4438.04|257
1629292490000|2021-08-18 13:14:50|4438.51|4437.91|4438.39|4437.79|4438.51|4437.91|4438.39|4437.79|81
1629292500000|2021-08-18 13:15:00|4438.14|4437.54|4438.14|4437.54|4438.14|4437.54|4437.64|4437.04|777
1629292510000|2021-08-18 13:15:10|4438.01|4437.41|4438.14|4437.54|4438.14|4437.54|4437.89|4437.29|195
1629292520000|2021-08-18 13:15:20|4437.89|4437.29|4437.39|4436.79|4437.89|4437.29|4437.39|4436.79|293
1629292530000|2021-08-18 13:15:30|4437.64|4437.04|4437.14|4436.54|4437.64|4437.04|4436.89|4436.29|282
1629292540000|2021-08-18 13:15:40|4436.89|4436.29|4436.64|4436.04|4436.89|4436.29|4436.64|4436.04|396
1629292550000|2021-08-18 13:15:50|4436.76|4436.16|4436.89|4436.29|4436.89|4436.29|4436.76|4436.16|95
1629292560000|2021-08-18 13:16:00|4436.76|4436.16|4436.89|4436.29|4436.89|4436.29|4436.76|4436.16|161
1629292570000|2021-08-18 13:16:10|4436.64|4436.04|4437.14|4436.54|4437.14|4436.54|4436.64|4436.04|181
1629292580000|2021-08-18 13:16:20|4437.39|4436.79|4437.14|4436.54|4437.39|4436.79|4437.14|4436.54|168
1629292590000|2021-08-18 13:16:30|4437.39|4436.79|4437.64|4437.04|4437.64|4437.04|4437.14|4436.54|300
1629292600000|2021-08-18 13:16:40|4437.39|4436.79|4437.64|4437.04|4437.64|4437.04|4437.39|4436.79|88
1629292610000|2021-08-18 13:16:50|4437.39|4436.79|4437.39|4436.79|4437.39|4436.79|4437.39|4436.79|58
1629292620000|2021-08-18 13:17:00|4437.51|4436.91|4437.39|4436.79|4437.64|4437.04|4437.39|4436.79|126
1629292630000|2021-08-18 13:17:10|4437.51|4436.91|4437.64|4437.04|4437.64|4437.04|4437.51|4436.91|43
1629292640000|2021-08-18 13:17:20|4437.89|4437.29|4437.89|4437.29|4437.89|4437.29|4437.64|4437.04|143
1629292650000|2021-08-18 13:17:30|4437.64|4437.04|4437.39|4436.79|4437.89|4437.29|4437.39|4436.79|261
1629292660000|2021-08-18 13:17:40|4437.64|4437.04|4437.89|4437.29|4437.89|4437.29|4437.64|4437.04|47
1629292670000|2021-08-18 13:17:50|4437.76|4437.16|4437.64|4437.04|4437.89|4437.29|4437.51|4436.91|220
1629292680000|2021-08-18 13:18:00|4437.39|4436.79|4437.64|4437.04|4437.64|4437.04|4437.39|4436.79|173
1629292690000|2021-08-18 13:18:10|4437.89|4437.29|4437.89|4437.29|4437.89|4437.29|4437.64|4437.04|91
1629292700000|2021-08-18 13:18:20|4438.14|4437.54|4438.14|4437.54|4438.14|4437.54|4438.14|4437.54|87
1629292710000|2021-08-18 13:18:30|4438.26|4437.66|4438.39|4437.79|4438.39|4437.79|4438.14|4437.54|126
1629292720000|2021-08-18 13:18:40|4438.14|4437.54|4438.14|4437.54|4438.14|4437.54|4438.14|4437.54|98
1629292730000|2021-08-18 13:18:50|4438.01|4437.41|4437.89|4437.29|4438.14|4437.54|4437.89|4437.29|73
1629292740000|2021-08-18 13:19:00|4438.14|4437.54|4438.14|4437.54|4438.14|4437.54|4438.14|4437.54|80
1629292750000|2021-08-18 13:19:10|4438.26|4437.66|4438.14|4437.54|4438.26|4437.66|4438.14|4437.54|56
1629292760000|2021-08-18 13:19:20|||||||||7
1629292770000|2021-08-18 13:19:30|4438.26|4437.66|4438.14|4437.54|4438.39|4437.79|4438.14|4437.54|92
1629292780000|2021-08-18 13:19:40|4438.26|4437.66|4437.89|4437.29|4438.39|4437.79|4437.89|4437.29|121
1629292790000|2021-08-18 13:19:50|4437.64|4437.04|4437.89|4437.29|4437.89|4437.29|4437.64|4437.04|147
1629292800000|2021-08-18 13:20:00|4438.14|4437.54|4438.14|4437.54|4438.26|4437.66|4438.14|4437.54|152
1629292810000|2021-08-18 13:20:10|||||||||48
1629292820000|2021-08-18 13:20:20|4438.26|4437.66|4438.39|4437.79|4438.39|4437.79|4438.26|4437.66|45
1629292830000|2021-08-18 13:20:30|4438.64|4438.04|4438.39|4437.79|4438.64|4438.04|4438.39|4437.79|403
1629292840000|2021-08-18 13:20:40|||||||||15
1629292850000|2021-08-18 13:20:50|4438.64|4438.04|4438.64|4438.04|4438.64|4438.04|4438.64|4438.04|52
1629292860000|2021-08-18 13:21:00|4438.51|4437.91|4438.39|4437.79|4438.64|4438.04|4438.39|4437.79|120
1629292870000|2021-08-18 13:21:10|||||||||11
1629292880000|2021-08-18 13:21:20|||||||||6
1629292890000|2021-08-18 13:21:30|4438.14|4437.54|4438.14|4437.54|4438.14|4437.54|4438.14|4437.54|44
1629292900000|2021-08-18 13:21:40|4438.26|4437.66|4438.14|4437.54|4438.39|4437.79|4438.14|4437.54|179
1629292910000|2021-08-18 13:21:50|||||||||10
1629292920000|2021-08-18 13:22:00|4438.26|4437.66|4438.14|4437.54|4438.39|4437.79|4438.14|4437.54|49
1629292930000|2021-08-18 13:22:10|4438.39|4437.79|4438.39|4437.79|4438.39|4437.79|4438.39|4437.79|62
1629292940000|2021-08-18 13:22:20|4438.26|4437.66|4438.14|4437.54|4438.26|4437.66|4438.14|4437.54|25
1629292950000|2021-08-18 13:22:30|||||||||4
1629292960000|2021-08-18 13:22:40|4438.01|4437.41|4437.64|4437.04|4438.01|4437.41|4437.64|4437.04|156
1629292970000|2021-08-18 13:22:50|4437.51|4436.91|4437.39|4436.79|4437.51|4436.91|4437.39|4436.79|80
1629292980000|2021-08-18 13:23:00|||||||||48
1629292990000|2021-08-18 13:23:10|4437.51|4436.91|4437.64|4437.04|4437.64|4437.04|4437.39|4436.79|86
1629293000000|2021-08-18 13:23:20|4437.89|4437.29|4437.64|4437.04|4437.89|4437.29|4437.64|4437.04|56
1629293010000|2021-08-18 13:23:30|4437.76|4437.16|4437.89|4437.29|4437.89|4437.29|4437.64|4437.04|129
1629293020000|2021-08-18 13:23:40|||||||||27
1629293030000|2021-08-18 13:23:50|4438.01|4437.41|4438.39|4437.79|4438.39|4437.79|4438.01|4437.41|88
1629293040000|2021-08-18 13:24:00|4438.26|4437.66|4438.14|4437.54|4438.26|4437.66|4438.14|4437.54|53
1629293050000|2021-08-18 13:24:10|4437.89|4437.29|4438.14|4437.54|4438.14|4437.54|4437.89|4437.29|45
1629293060000|2021-08-18 13:24:20|||||||||8
1629293070000|2021-08-18 13:24:30|||||||||13
1629293080000|2021-08-18 13:24:40|4438.39|4437.79|4438.64|4438.04|4438.64|4438.04|4438.39|4437.79|119
1629293090000|2021-08-18 13:24:50|4438.51|4437.91|4438.64|4438.04|4438.64|4438.04|4438.51|4437.91|54
1629293100000|2021-08-18 13:25:00|4438.51|4437.91|4438.64|4438.04|4438.64|4438.04|4438.39|4437.79|111
1629293110000|2021-08-18 13:25:10|4438.89|4438.29|4438.89|4438.29|4439.01|4438.41|4438.89|4438.29|151
1629293120000|2021-08-18 13:25:20|4438.64|4438.04|4438.39|4437.79|4438.64|4438.04|4438.39|4437.79|216
1629293130000|2021-08-18 13:25:30|4438.51|4437.91|4438.39|4437.79|4438.51|4437.91|4438.39|4437.79|24
1629293140000|2021-08-18 13:25:40|4438.26|4437.66|4438.14|4437.54|4438.26|4437.66|4438.14|4437.54|171
1629293150000|2021-08-18 13:25:50|||||||||7
1629293160000|2021-08-18 13:26:00|4437.89|4437.29|4438.39|4437.79|4438.39|4437.79|4437.89|4437.29|230
1629293170000|2021-08-18 13:26:10|4438.14|4437.54|4438.39|4437.79|4438.39|4437.79|4438.14|4437.54|131
1629293180000|2021-08-18 13:26:20|||||||||65
1629293190000|2021-08-18 13:26:30|4438.64|4438.04|4438.64|4438.04|4438.64|4438.04|4438.64|4438.04|29
1629293200000|2021-08-18 13:26:40|4438.39|4437.79|4438.64|4438.04|4438.89|4438.29|4438.39|4437.79|269
1629293210000|2021-08-18 13:26:50|4438.39|4437.79|4438.39|4437.79|4438.39|4437.79|4438.39|4437.79|61
1629293220000|2021-08-18 13:27:00|4438.26|4437.66|4438.14|4437.54|4438.26|4437.66|4438.01|4437.41|92
1629293230000|2021-08-18 13:27:10|4438.01|4437.41|4437.89|4437.29|4438.01|4437.41|4437.89|4437.29|66
1629293240000|2021-08-18 13:27:20|4437.76|4437.16|4437.64|4437.04|4437.76|4437.16|4437.64|4437.04|62
1629293250000|2021-08-18 13:27:30|4437.39|4436.79|4437.14|4436.54|4437.39|4436.79|4437.14|4436.54|132
1629293260000|2021-08-18 13:27:40|4437.39|4436.79|4437.14|4436.54|4437.39|4436.79|4437.14|4436.54|173
1629293270000|2021-08-18 13:27:50|4437.39|4436.79|4437.39|4436.79|4437.39|4436.79|4437.39|4436.79|29
1629293280000|2021-08-18 13:28:00|4437.14|4436.54|4436.89|4436.29|4437.14|4436.54|4436.64|4436.04|481
1629293290000|2021-08-18 13:28:10|4436.64|4436.04|4436.89|4436.29|4436.89|4436.29|4436.64|4436.04|264
1629293300000|2021-08-18 13:28:20|4436.76|4436.16|4436.89|4436.29|4436.89|4436.29|4436.76|4436.16|48
1629293310000|2021-08-18 13:28:30|4437.01|4436.41|4437.39|4436.79|4437.39|4436.79|4436.89|4436.29|201
1629293320000|2021-08-18 13:28:40|||||||||47
1629293330000|2021-08-18 13:28:50|4437.01|4436.41|4436.89|4436.29|4437.01|4436.41|4436.89|4436.29|176
1629293340000|2021-08-18 13:29:00|4436.76|4436.16|4436.64|4436.04|4436.76|4436.16|4436.64|4436.04|184
1629293350000|2021-08-18 13:29:10|4436.39|4435.79|4436.64|4436.04|4436.89|4436.29|4436.14|4435.54|675
1629293360000|2021-08-18 13:29:20|4436.89|4436.29|4436.64|4436.04|4436.89|4436.29|4436.64|4436.04|109
1629293370000|2021-08-18 13:29:30|4436.76|4436.16|4436.89|4436.29|4437.14|4436.54|4436.76|4436.16|188
1629293380000|2021-08-18 13:29:40|4437.14|4436.54|4437.39|4436.79|4437.39|4436.79|4437.14|4436.54|94
1629293390000|2021-08-18 13:29:50|4437.89|4437.29|4437.64|4437.04|4437.89|4437.29|4437.39|4436.79|770
1629293400000|2021-08-18 13:30:00|4437.54|4437.14|4436.79|4436.39|4437.79|4437.39|4435.04|4434.64|5440
1629293410000|2021-08-18 13:30:10|4436.54|4436.14|4436.04|4435.64|4436.79|4436.39|4435.79|4435.39|1714
1629293420000|2021-08-18 13:30:20|4436.29|4435.89|4435.79|4435.39|4437.29|4436.89|4435.79|4435.39|1719
1629293430000|2021-08-18 13:30:30|4435.54|4435.14|4436.54|4436.14|4437.04|4436.64|4435.54|4435.14|967
1629293440000|2021-08-18 13:30:40|4436.29|4435.89|4437.29|4436.89|4437.29|4436.89|4436.29|4435.89|1144
1629293450000|2021-08-18 13:30:50|4437.54|4437.14|4436.29|4435.89|4437.54|4437.14|4436.29|4435.89|1041
1629293460000|2021-08-18 13:31:00|4436.04|4435.64|4436.79|4436.39|4436.79|4436.39|4435.79|4435.39|1209
1629293470000|2021-08-18 13:31:10|4437.04|4436.64|4438.79|4438.39|4439.29|4438.89|4437.04|4436.64|1768
1629293480000|2021-08-18 13:31:20|4438.91|4438.51|4438.29|4437.89|4438.91|4438.51|4438.04|4437.64|1002
1629293490000|2021-08-18 13:31:30|4438.04|4437.64|4438.79|4438.39|4438.91|4438.51|4438.04|4437.64|842
1629293500000|2021-08-18 13:31:40|4438.66|4438.26|4439.29|4438.89|4439.29|4438.89|4438.54|4438.14|778
1629293510000|2021-08-18 13:31:50|4439.04|4438.64|4439.29|4438.89|4439.54|4439.14|4439.04|4438.64|1033
1629293520000|2021-08-18 13:32:00|4439.04|4438.64|4439.29|4438.89|4439.54|4439.14|4438.54|4438.14|1771
1629293530000|2021-08-18 13:32:10|4439.54|4439.14|4439.29|4438.89|4440.04|4439.64|4439.29|4438.89|723
1629293540000|2021-08-18 13:32:20|4439.04|4438.64|4439.79|4439.39|4439.79|4439.39|4439.04|4438.64|750
1629293550000|2021-08-18 13:32:30|4439.54|4439.14|4439.54|4439.14|4439.79|4439.39|4439.04|4438.64|697
1629293560000|2021-08-18 13:32:40|4439.41|4439.01|4438.54|4438.14|4439.54|4439.14|4438.29|4437.89|1220
1629293570000|2021-08-18 13:32:50|4438.79|4438.39|4438.29|4437.89|4438.79|4438.39|4438.04|4437.64|654
1629293580000|2021-08-18 13:33:00|4438.54|4438.14|4438.79|4438.39|4439.04|4438.64|4438.29|4437.89|917
1629293590000|2021-08-18 13:33:10|4438.54|4438.14|4438.29|4437.89|4439.04|4438.64|4438.04|4437.64|472
1629293600000|2021-08-18 13:33:20|4438.04|4437.64|4438.04|4437.64|4438.29|4437.89|4437.79|4437.39|516
1629293610000|2021-08-18 13:33:30|4438.29|4437.89|4438.29|4437.89|4438.54|4438.14|4438.04|4437.64|523
1629293620000|2021-08-18 13:33:40|4438.54|4438.14|4438.54|4438.14|4438.79|4438.39|4438.29|4437.89|522
1629293630000|2021-08-18 13:33:50|4438.29|4437.89|4438.29|4437.89|4438.79|4438.39|4438.04|4437.64|626
1629293640000|2021-08-18 13:34:00|4438.04|4437.64|4437.29|4436.89|4438.04|4437.64|4437.29|4436.89|763
1629293650000|2021-08-18 13:34:10|4437.04|4436.64|4436.66|4436.26|4437.66|4437.26|4436.66|4436.26|928
1629293660000|2021-08-18 13:34:20|4436.54|4436.14|4436.54|4436.14|4437.04|4436.64|4436.29|4435.89|890
1629293670000|2021-08-18 13:34:30|4436.79|4436.39|4437.29|4436.89|4437.29|4436.89|4436.79|4436.39|614
1629293680000|2021-08-18 13:34:40|4437.54|4437.14|4436.04|4435.64|4438.04|4437.64|4436.04|4435.64|878
1629293690000|2021-08-18 13:34:50|4436.29|4435.89|4436.04|4435.64|4437.04|4436.64|4436.04|4435.64|842
1629293700000|2021-08-18 13:35:00|4435.79|4435.39|4436.79|4436.39|4437.29|4436.89|4435.79|4435.39|1372
1629293710000|2021-08-18 13:35:10|4436.54|4436.14|4437.29|4436.89|4437.54|4437.14|4436.29|4435.89|1050
1629293720000|2021-08-18 13:35:20|4437.04|4436.64|4436.54|4436.14|4437.04|4436.64|4436.04|4435.64|578
1629293730000|2021-08-18 13:35:30|4436.29|4435.89|4437.04|4436.64|4437.04|4436.64|4436.04|4435.64|511
1629293740000|2021-08-18 13:35:40|4437.29|4436.89|4438.04|4437.64|4438.04|4437.64|4436.79|4436.39|1029
1629293750000|2021-08-18 13:35:50|4438.16|4437.76|4437.54|4437.14|4438.29|4437.89|4437.54|4437.14|661
1629293760000|2021-08-18 13:36:00|4437.79|4437.39|4437.54|4437.14|4437.79|4437.39|4436.79|4436.39|912
1629293770000|2021-08-18 13:36:10|4437.29|4436.89|4437.79|4437.39|4437.79|4437.39|4437.29|4436.89|757
1629293780000|2021-08-18 13:36:20|4438.04|4437.64|4438.54|4438.14|4438.54|4438.14|4438.04|4437.64|759
1629293790000|2021-08-18 13:36:30|4438.79|4438.39|4438.54|4438.14|4439.29|4438.89|4438.54|4438.14|877
1629293800000|2021-08-18 13:36:40|4438.79|4438.39|4439.04|4438.64|4439.29|4438.89|4438.29|4437.89|474
1629293810000|2021-08-18 13:36:50|4439.29|4438.89|4439.04|4438.64|4439.29|4438.89|4438.29|4437.89|655
1629293820000|2021-08-18 13:37:00|4439.29|4438.89|4439.54|4439.14|4439.54|4439.14|4439.04|4438.64|629
1629293830000|2021-08-18 13:37:10|4439.79|4439.39|4439.54|4439.14|4439.79|4439.39|4439.54|4439.14|755
1629293840000|2021-08-18 13:37:20|4439.29|4438.89|4439.29|4438.89|4440.04|4439.64|4439.29|4438.89|411
1629293850000|2021-08-18 13:37:30|4439.54|4439.14|4440.29|4439.89|4440.29|4439.89|4439.54|4439.14|434
1629293860000|2021-08-18 13:37:40|4440.79|4440.39|4440.29|4439.89|4440.79|4440.39|4440.04|4439.64|904
1629293870000|2021-08-18 13:37:50|4440.54|4440.14|4439.79|4439.39|4440.54|4440.14|4439.79|4439.39|582
1629293880000|2021-08-18 13:38:00|4439.91|4439.51|4439.04|4438.64|4439.91|4439.51|4438.54|4438.14|1332
1629293890000|2021-08-18 13:38:10|4439.29|4438.89|4439.54|4439.14|4439.54|4439.14|4438.79|4438.39|990
1629293900000|2021-08-18 13:38:20|4439.79|4439.39|4439.79|4439.39|4440.29|4439.89|4439.54|4439.14|535
1629293910000|2021-08-18 13:38:30|4440.04|4439.64|4440.04|4439.64|4440.29|4439.89|4439.54|4439.14|376
1629293920000|2021-08-18 13:38:40|4440.29|4439.89|4440.29|4439.89|4440.54|4440.14|4440.04|4439.64|326
1629293930000|2021-08-18 13:38:50|4440.16|4439.76|4439.79|4439.39|4440.16|4439.76|4439.79|4439.39|316
1629293940000|2021-08-18 13:39:00|4439.54|4439.14|4439.04|4438.64|4439.54|4439.14|4439.04|4438.64|357
1629293950000|2021-08-18 13:39:10|4439.29|4438.89|4438.91|4438.51|4439.54|4439.14|4438.79|4438.39|792
1629293960000|2021-08-18 13:39:20|4438.79|4438.39|4438.79|4438.39|4439.29|4438.89|4438.54|4438.14|994
1629293970000|2021-08-18 13:39:30|4438.54|4438.14|4439.54|4439.14|4439.54|4439.14|4438.54|4438.14|367
1629293980000|2021-08-18 13:39:40|4439.66|4439.26|4439.66|4439.26|4439.79|4439.39|4439.54|4439.14|376
1629293990000|2021-08-18 13:39:50|4439.54|4439.14|4438.79|4438.39|4439.54|4439.14|4438.29|4437.89|436
1629294000000|2021-08-18 13:40:00|4438.54|4438.14|4437.79|4437.39|4438.79|4438.39|4437.79|4437.39|1074
1629294010000|2021-08-18 13:40:10|4438.04|4437.64|4438.54|4438.14|4438.54|4438.14|4437.79|4437.39|657
1629294020000|2021-08-18 13:40:20|4438.79|4438.39|4439.29|4438.89|4439.29|4438.89|4438.29|4437.89|664
1629294030000|2021-08-18 13:40:30|4439.41|4439.01|4439.29|4438.89|4440.04|4439.64|4439.29|4438.89|650
1629294040000|2021-08-18 13:40:40|4439.54|4439.14|4439.29|4438.89|4439.54|4439.14|4439.29|4438.89|298
1629294050000|2021-08-18 13:40:50|4439.54|4439.14|4440.29|4439.89|4440.29|4439.89|4439.54|4439.14|428
1629294060000|2021-08-18 13:41:00|4440.04|4439.64|4440.29|4439.89|4440.29|4439.89|4439.54|4439.14|623
1629294070000|2021-08-18 13:41:10|4440.54|4440.14|4440.79|4440.39|4441.54|4441.14|4440.54|4440.14|1209
1629294080000|2021-08-18 13:41:20|4441.04|4440.64|4440.41|4440.01|4441.04|4440.64|4440.04|4439.64|985
1629294090000|2021-08-18 13:41:30|4440.54|4440.14|4440.79|4440.39|4440.79|4440.39|4440.54|4440.14|512
1629294100000|2021-08-18 13:41:40|4440.54|4440.14|4440.04|4439.64|4440.54|4440.14|4439.79|4439.39|555
1629294110000|2021-08-18 13:41:50|4439.79|4439.39|4439.54|4439.14|4440.04|4439.64|4439.04|4438.64|976
1629294120000|2021-08-18 13:42:00|4439.29|4438.89|4439.79|4439.39|4439.79|4439.39|4438.79|4438.39|500
1629294130000|2021-08-18 13:42:10|4439.54|4439.14|4440.29|4439.89|4440.29|4439.89|4439.29|4438.89|379
1629294140000|2021-08-18 13:42:20|4440.54|4440.14|4440.54|4440.14|4440.79|4440.39|4440.29|4439.89|493
1629294150000|2021-08-18 13:42:30|4440.41|4440.01|4440.54|4440.14|4440.79|4440.39|4440.29|4439.89|324
1629294160000|2021-08-18 13:42:40|4440.41|4440.01|4440.29|4439.89|4440.54|4440.14|4440.29|4439.89|283
1629294170000|2021-08-18 13:42:50|4440.54|4440.14|4440.66|4440.26|4440.79|4440.39|4440.29|4439.89|487
1629294180000|2021-08-18 13:43:00|4440.54|4440.14|4441.29|4440.89|4441.29|4440.89|4440.29|4439.89|541
1629294190000|2021-08-18 13:43:10|4441.41|4441.01|4441.54|4441.14|4441.54|4441.14|4441.29|4440.89|571
1629294200000|2021-08-18 13:43:20|4441.66|4441.26|4440.79|4440.39|4441.66|4441.26|4440.79|4440.39|495
1629294210000|2021-08-18 13:43:30|4441.29|4440.89|4441.04|4440.64|4441.29|4440.89|4441.04|4440.64|754
1629294220000|2021-08-18 13:43:40|4440.91|4440.51|4440.79|4440.39|4441.04|4440.64|4440.79|4440.39|591
1629294230000|2021-08-18 13:43:50|4441.04|4440.64|4441.54|4441.14|4441.79|4441.39|4440.91|4440.51|353
1629294240000|2021-08-18 13:44:00|4441.79|4441.39|4440.91|4440.51|4441.79|4441.39|4440.91|4440.51|445
1629294250000|2021-08-18 13:44:10|4441.04|4440.64|4441.54|4441.14|4441.54|4441.14|4440.79|4440.39|219
1629294260000|2021-08-18 13:44:20|4441.66|4441.26|4442.04|4441.64|4442.04|4441.64|4441.54|4441.14|669
1629294270000|2021-08-18 13:44:30|4441.79|4441.39|4441.79|4441.39|4441.91|4441.51|4441.29|4440.89|396
1629294280000|2021-08-18 13:44:40|4442.04|4441.64|4441.79|4441.39|4442.29|4441.89|4441.79|4441.39|695
1629294290000|2021-08-18 13:44:50|4442.04|4441.64|4442.54|4442.14|4442.54|4442.14|4441.79|4441.39|551
1629294300000|2021-08-18 13:45:00|4442.29|4441.89|4443.54|4443.14|4443.54|4443.14|4442.29|4441.89|1666
1629294310000|2021-08-18 13:45:10|4443.29|4442.89|4444.04|4443.64|4444.16|4443.76|4443.04|4442.64|1781
1629294320000|2021-08-18 13:45:20|4443.79|4443.39|4444.04|4443.64|4444.29|4443.89|4443.54|4443.14|1660
1629294330000|2021-08-18 13:45:30|4443.79|4443.39|4443.04|4442.64|4443.79|4443.39|4443.04|4442.64|1019
1629294340000|2021-08-18 13:45:40|4442.79|4442.39|4444.04|4443.64|4444.29|4443.89|4442.79|4442.39|718
1629294350000|2021-08-18 13:45:50|4443.91|4443.51|4443.79|4443.39|4444.04|4443.64|4443.79|4443.39|414
1629294360000|2021-08-18 13:46:00|4444.04|4443.64|4443.04|4442.64|4444.04|4443.64|4442.79|4442.39|781
1629294370000|2021-08-18 13:46:10|4443.29|4442.89|4444.04|4443.64|4444.04|4443.64|4443.04|4442.64|318
1629294380000|2021-08-18 13:46:20|4444.29|4443.89|4444.29|4443.89|4444.54|4444.14|4444.04|4443.64|598
1629294390000|2021-08-18 13:46:30|4444.04|4443.64|4444.29|4443.89|4444.54|4444.14|4443.79|4443.39|689
1629294400000|2021-08-18 13:46:40|4444.54|4444.14|4444.29|4443.89|4444.54|4444.14|4444.29|4443.89|363
1629294410000|2021-08-18 13:46:50|4444.04|4443.64|4444.04|4443.64|4444.04|4443.64|4443.79|4443.39|234
1629294420000|2021-08-18 13:47:00|4443.79|4443.39|4443.54|4443.14|4443.79|4443.39|4443.29|4442.89|553
1629294430000|2021-08-18 13:47:10|4443.29|4442.89|4443.54|4443.14|4443.91|4443.51|4443.29|4442.89|298
1629294440000|2021-08-18 13:47:20|4443.29|4442.89|4443.29|4442.89|4443.54|4443.14|4443.29|4442.89|514
1629294450000|2021-08-18 13:47:30|4443.04|4442.64|4442.79|4442.39|4443.04|4442.64|4442.79|4442.39|589
1629294460000|2021-08-18 13:47:40|4442.54|4442.14|4442.29|4441.89|4442.79|4442.39|4442.29|4441.89|757
1629294470000|2021-08-18 13:47:50|4442.16|4441.76|4442.29|4441.89|4442.79|4442.39|4442.16|4441.76|463
1629294480000|2021-08-18 13:48:00|4442.04|4441.64|4442.29|4441.89|4442.54|4442.14|4442.04|4441.64|458
1629294490000|2021-08-18 13:48:10|4442.04|4441.64|4442.04|4441.64|4442.29|4441.89|4442.04|4441.64|294
1629294500000|2021-08-18 13:48:20|4442.29|4441.89|4441.79|4441.39|4442.29|4441.89|4441.79|4441.39|487
1629294510000|2021-08-18 13:48:30|4441.54|4441.14|4441.04|4440.64|4441.54|4441.14|4440.79|4440.39|920
1629294520000|2021-08-18 13:48:40|4440.79|4440.39|4441.29|4440.89|4441.29|4440.89|4440.79|4440.39|431
1629294530000|2021-08-18 13:48:50|4441.04|4440.64|4441.79|4441.39|4441.79|4441.39|4441.04|4440.64|382
1629294540000|2021-08-18 13:49:00|4442.04|4441.64|4442.29|4441.89|4442.54|4442.14|4441.79|4441.39|856
1629294550000|2021-08-18 13:49:10|4442.04|4441.64|4441.79|4441.39|4442.04|4441.64|4441.79|4441.39|557
1629294560000|2021-08-18 13:49:20|4442.04|4441.64|4441.79|4441.39|4442.29|4441.89|4441.79|4441.39|310
1629294570000|2021-08-18 13:49:30|4441.29|4440.89|4441.04|4440.64|4441.54|4441.14|4440.79|4440.39|638
1629294580000|2021-08-18 13:49:40|4441.29|4440.89|4441.29|4440.89|4441.54|4441.14|4441.29|4440.89|312
1629294590000|2021-08-18 13:49:50|4441.41|4441.01|4441.54|4441.14|4441.79|4441.39|4441.41|4441.01|362
1629294600000|2021-08-18 13:50:00|4441.79|4441.39|4440.79|4440.39|4442.04|4441.64|4440.79|4440.39|1221
1629294610000|2021-08-18 13:50:10|4441.04|4440.64|4441.04|4440.64|4441.29|4440.89|4440.79|4440.39|657
1629294620000|2021-08-18 13:50:20|4440.79|4440.39|4440.54|4440.14|4440.79|4440.39|4440.54|4440.14|691
1629294630000|2021-08-18 13:50:30|4440.04|4439.64|4440.29|4439.89|4440.54|4440.14|4440.04|4439.64|740
1629294640000|2021-08-18 13:50:40|4440.54|4440.14|4440.29|4439.89|4440.54|4440.14|4440.29|4439.89|438
1629294650000|2021-08-18 13:50:50|4440.04|4439.64|4439.54|4439.14|4440.29|4439.89|4439.29|4438.89|1195
1629294660000|2021-08-18 13:51:00|4439.66|4439.26|4439.54|4439.14|4439.79|4439.39|4439.29|4438.89|725
1629294670000|2021-08-18 13:51:10|4439.79|4439.39|4440.54|4440.14|4440.54|4440.14|4439.79|4439.39|637
1629294680000|2021-08-18 13:51:20|4440.79|4440.39|4440.54|4440.14|4440.79|4440.39|4440.29|4439.89|493
1629294690000|2021-08-18 13:51:30|4440.79|4440.39|4441.29|4440.89|4441.29|4440.89|4440.79|4440.39|365
1629294700000|2021-08-18 13:51:40|4441.54|4441.14|4442.79|4442.39|4442.79|4442.39|4441.54|4441.14|826
1629294710000|2021-08-18 13:51:50|4443.04|4442.64|4442.29|4441.89|4443.41|4443.01|4442.29|4441.89|1021
1629294720000|2021-08-18 13:52:00|4442.04|4441.64|4442.04|4441.64|4442.54|4442.14|4441.79|4441.39|787
1629294730000|2021-08-18 13:52:10|4442.29|4441.89|4442.54|4442.14|4442.54|4442.14|4441.79|4441.39|633
1629294740000|2021-08-18 13:52:20|4442.29|4441.89|4442.79|4442.39|4442.79|4442.39|4442.29|4441.89|436
1629294750000|2021-08-18 13:52:30|4443.04|4442.64|4443.54|4443.14|4443.54|4443.14|4442.79|4442.39|371
1629294760000|2021-08-18 13:52:40|4443.29|4442.89|4443.29|4442.89|4443.79|4443.39|4443.29|4442.89|581
1629294770000|2021-08-18 13:52:50|4443.54|4443.14|4443.54|4443.14|4443.54|4443.14|4443.29|4442.89|578
1629294780000|2021-08-18 13:53:00|4443.79|4443.39|4443.29|4442.89|4443.91|4443.51|4443.29|4442.89|550
1629294790000|2021-08-18 13:53:10|4443.16|4442.76|4443.54|4443.14|4443.54|4443.14|4442.79|4442.39|498
1629294800000|2021-08-18 13:53:20|4443.29|4442.89|4442.54|4442.14|4443.29|4442.89|4442.54|4442.14|349
1629294810000|2021-08-18 13:53:30|4442.79|4442.39|4442.79|4442.39|4442.79|4442.39|4442.29|4441.89|411
1629294820000|2021-08-18 13:53:40|4442.66|4442.26|4442.79|4442.39|4442.79|4442.39|4442.29|4441.89|303
1629294830000|2021-08-18 13:53:50|4443.04|4442.64|4443.29|4442.89|4443.29|4442.89|4443.04|4442.64|767
1629294840000|2021-08-18 13:54:00|4443.41|4443.01|4443.79|4443.39|4443.79|4443.39|4443.29|4442.89|783
1629294850000|2021-08-18 13:54:10|4444.04|4443.64|4444.54|4444.14|4444.54|4444.14|4443.79|4443.39|458
1629294860000|2021-08-18 13:54:20|4444.29|4443.89|4444.79|4444.39|4444.79|4444.39|4444.29|4443.89|428
1629294870000|2021-08-18 13:54:30|4445.04|4444.64|4445.54|4445.14|4445.54|4445.14|4445.04|4444.64|1109
1629294880000|2021-08-18 13:54:40|4445.41|4445.01|4445.54|4445.14|4445.54|4445.14|4445.29|4444.89|663
1629294890000|2021-08-18 13:54:50|4445.29|4444.89|4445.79|4445.39|4445.79|4445.39|4445.04|4444.64|447
1629294900000|2021-08-18 13:55:00|4445.54|4445.14|4445.79|4445.39|4446.04|4445.64|4445.54|4445.14|827
1629294910000|2021-08-18 13:55:10|4446.04|4445.64|4446.54|4446.14|4446.54|4446.14|4446.04|4445.64|783
1629294920000|2021-08-18 13:55:20|4446.79|4446.39|4447.29|4446.89|4447.29|4446.89|4446.79|4446.39|571
1629294930000|2021-08-18 13:55:30|4447.04|4446.64|4446.79|4446.39|4447.29|4446.89|4446.79|4446.39|903
1629294940000|2021-08-18 13:55:40|4446.54|4446.14|4447.29|4446.89|4447.29|4446.89|4446.54|4446.14|1108
1629294950000|2021-08-18 13:55:50|4447.54|4447.14|4447.54|4447.14|4447.79|4447.39|4447.54|4447.14|1036
1629294960000|2021-08-18 13:56:00|4447.79|4447.39|4448.29|4447.89|4448.54|4448.14|4447.54|4447.14|982
1629294970000|2021-08-18 13:56:10|4448.54|4448.14|4449.04|4448.64|4449.29|4448.89|4448.54|4448.14|2112
1629294980000|2021-08-18 13:56:20|4449.29|4448.89|4449.29|4448.89|4449.29|4448.89|4449.04|4448.64|725
1629294990000|2021-08-18 13:56:30|4449.04|4448.64|4449.04|4448.64|4449.04|4448.64|4448.54|4448.14|877
1629295000000|2021-08-18 13:56:40|4448.79|4448.39|4449.04|4448.64|4449.04|4448.64|4448.79|4448.39|732
1629295010000|2021-08-18 13:56:50|4449.29|4448.89|4449.29|4448.89|4449.29|4448.89|4449.04|4448.64|772
1629295020000|2021-08-18 13:57:00|4449.04|4448.64|4449.04|4448.64|4449.29|4448.89|4449.04|4448.64|796
1629295030000|2021-08-18 13:57:10|4448.91|4448.51|4448.04|4447.64|4449.04|4448.64|4448.04|4447.64|909
1629295040000|2021-08-18 13:57:20|4448.29|4447.89|4448.04|4447.64|4448.54|4448.14|4448.04|4447.64|709
1629295050000|2021-08-18 13:57:30|4448.29|4447.89|4448.29|4447.89|4448.54|4448.14|4448.29|4447.89|614
1629295060000|2021-08-18 13:57:40|4448.04|4447.64|4448.29|4447.89|4448.54|4448.14|4448.04|4447.64|799
1629295070000|2021-08-18 13:57:50|4448.04|4447.64|4448.16|4447.76|4448.29|4447.89|4448.04|4447.64|373
1629295080000|2021-08-18 13:58:00|4448.04|4447.64|4447.79|4447.39|4448.04|4447.64|4447.79|4447.39|1118
1629295090000|2021-08-18 13:58:10|4448.04|4447.64|4447.79|4447.39|4448.29|4447.89|4447.79|4447.39|438
1629295100000|2021-08-18 13:58:20|4447.54|4447.14|4447.41|4447.01|4447.54|4447.14|4447.29|4446.89|722
1629295110000|2021-08-18 13:58:30|4447.54|4447.14|4447.79|4447.39|4447.79|4447.39|4447.54|4447.14|991
1629295120000|2021-08-18 13:58:40|4448.04|4447.64|4448.29|4447.89|4448.29|4447.89|4448.04|4447.64|818
1629295130000|2021-08-18 13:58:50|4448.54|4448.14|4448.54|4448.14|4448.54|4448.14|4448.29|4447.89|380
1629295140000|2021-08-18 13:59:00|4448.79|4448.39|4448.79|4448.39|4449.04|4448.64|4448.54|4448.14|779
1629295150000|2021-08-18 13:59:10|4448.91|4448.51|4448.79|4448.39|4449.04|4448.64|4448.66|4448.26|521
1629295160000|2021-08-18 13:59:20|4448.54|4448.14|4448.79|4448.39|4448.79|4448.39|4448.54|4448.14|968
1629295170000|2021-08-18 13:59:30|4448.91|4448.51|4448.79|4448.39|4449.04|4448.64|4448.79|4448.39|340
1629295180000|2021-08-18 13:59:40|4448.54|4448.14|4448.54|4448.14|4448.54|4448.14|4448.54|4448.14|636
1629295190000|2021-08-18 13:59:50|4448.79|4448.39|4449.04|4448.64|4449.04|4448.64|4448.79|4448.39|317
1629295200000|2021-08-18 14:00:00|4448.79|4448.39|4448.79|4448.39|4449.04|4448.64|4448.79|4448.39|1355
1629295210000|2021-08-18 14:00:10|4448.54|4448.14|4449.04|4448.64|4449.29|4448.89|4448.54|4448.14|1524
1629295220000|2021-08-18 14:00:20|4449.29|4448.89|4449.54|4449.14|4449.54|4449.14|4449.04|4448.64|925
1629295230000|2021-08-18 14:00:30|4449.29|4448.89|4448.29|4447.89|4449.29|4448.89|4448.04|4447.64|818
1629295240000|2021-08-18 14:00:40|4448.54|4448.14|4448.04|4447.64|4448.54|4448.14|4448.04|4447.64|403
1629295250000|2021-08-18 14:00:50|4447.79|4447.39|4448.66|4448.26|4448.66|4448.26|4447.79|4447.39|767
1629295260000|2021-08-18 14:01:00|4448.79|4448.39|4448.29|4447.89|4448.79|4448.39|4448.29|4447.89|723
1629295270000|2021-08-18 14:01:10|4448.54|4448.14|4448.29|4447.89|4448.54|4448.14|4448.29|4447.89|883
1629295280000|2021-08-18 14:01:20|4448.04|4447.64|4448.29|4447.89|4448.29|4447.89|4448.04|4447.64|1084
1629295290000|2021-08-18 14:01:30|4448.54|4448.14|4448.29|4447.89|4448.54|4448.14|4448.29|4447.89|144
1629295300000|2021-08-18 14:01:40|4448.41|4448.01|4448.29|4447.89|4448.41|4448.01|4448.29|4447.89|488
1629295310000|2021-08-18 14:01:50|4448.04|4447.64|4447.54|4447.14|4448.04|4447.64|4447.54|4447.14|985
1629295320000|2021-08-18 14:02:00|4447.29|4446.89|4447.04|4446.64|4447.54|4447.14|4446.79|4446.39|1523
1629295330000|2021-08-18 14:02:10|4447.29|4446.89|4447.79|4447.39|4448.04|4447.64|4447.04|4446.64|795
1629295340000|2021-08-18 14:02:20|4447.54|4447.14|4448.04|4447.64|4448.04|4447.64|4447.54|4447.14|355
1629295350000|2021-08-18 14:02:30|4448.29|4447.89|4448.79|4448.39|4448.79|4448.39|4448.04|4447.64|860
1629295360000|2021-08-18 14:02:40|4449.04|4448.64|4448.79|4448.39|4449.04|4448.64|4448.29|4447.89|662
1629295370000|2021-08-18 14:02:50|4448.91|4448.51|4448.79|4448.39|4448.91|4448.51|4448.54|4448.14|616
1629295380000|2021-08-18 14:03:00|4448.54|4448.14|4448.79|4448.39|4448.79|4448.39|4448.54|4448.14|911
1629295390000|2021-08-18 14:03:10|4448.54|4448.14|4448.79|4448.39|4448.79|4448.39|4448.04|4447.64|364
1629295400000|2021-08-18 14:03:20|4448.66|4448.26|4448.54|4448.14|4448.79|4448.39|4448.54|4448.14|318
1629295410000|2021-08-18 14:03:30|4448.79|4448.39|4448.54|4448.14|4448.79|4448.39|4448.54|4448.14|443
1629295420000|2021-08-18 14:03:40|4448.79|4448.39|4449.04|4448.64|4449.16|4448.76|4448.79|4448.39|488
1629295430000|2021-08-18 14:03:50|4448.79|4448.39|4449.04|4448.64|4449.16|4448.76|4448.79|4448.39|584
1629295440000|2021-08-18 14:04:00|4448.79|4448.39|4448.54|4448.14|4448.79|4448.39|4448.29|4447.89|632
1629295450000|2021-08-18 14:04:10|4448.66|4448.26|4449.04|4448.64|4449.04|4448.64|4448.54|4448.14|333
1629295460000|2021-08-18 14:04:20|4448.79|4448.39|4449.04|4448.64|4449.29|4448.89|4448.79|4448.39|408
1629295470000|2021-08-18 14:04:30|4449.16|4448.76|4449.79|4449.39|4449.79|4449.39|4449.16|4448.76|479
1629295480000|2021-08-18 14:04:40|4449.54|4449.14|4449.79|4449.39|4449.79|4449.39|4449.54|4449.14|559
1629295490000|2021-08-18 14:04:50|4449.66|4449.26|4449.29|4448.89|4449.79|4449.39|4449.29|4448.89|168
1629295500000|2021-08-18 14:05:00|4448.79|4448.39|4448.79|4448.39|4448.79|4448.39|4448.54|4448.14|882
1629295510000|2021-08-18 14:05:10|4448.54|4448.14|4448.54|4448.14|4448.79|4448.39|4448.54|4448.14|1373
1629295520000|2021-08-18 14:05:20|4448.29|4447.89|4448.54|4448.14|4448.54|4448.14|4448.04|4447.64|955
1629295530000|2021-08-18 14:05:30|4448.29|4447.89|4448.29|4447.89|4448.79|4448.39|4448.04|4447.64|702
1629295540000|2021-08-18 14:05:40|4448.04|4447.64|4448.29|4447.89|4448.29|4447.89|4447.79|4447.39|768
1629295550000|2021-08-18 14:05:50|4448.54|4448.14|4448.29|4447.89|4448.54|4448.14|4448.04|4447.64|362
1629295560000|2021-08-18 14:06:00|4448.54|4448.14|4448.04|4447.64|4448.54|4448.14|4448.04|4447.64|716
1629295570000|2021-08-18 14:06:10|4448.16|4447.76|4448.04|4447.64|4448.29|4447.89|4448.04|4447.64|354
1629295580000|2021-08-18 14:06:20|4447.54|4447.14|4447.29|4446.89|4447.79|4447.39|4447.29|4446.89|999
1629295590000|2021-08-18 14:06:30|4447.16|4446.76|4447.29|4446.89|4447.29|4446.89|4447.04|4446.64|410
1629295600000|2021-08-18 14:06:40|||||||||282
1629295610000|2021-08-18 14:06:50|||||||||315
1629295620000|2021-08-18 14:07:00|4447.04|4446.64|4447.04|4446.64|4447.29|4446.89|4446.79|4446.39|573
1629295630000|2021-08-18 14:07:10|4447.29|4446.89|4447.29|4446.89|4447.29|4446.89|4447.04|4446.64|545
1629295640000|2021-08-18 14:07:20|4447.41|4447.01|4447.29|4446.89|4447.41|4447.01|4447.29|4446.89|215
1629295650000|2021-08-18 14:07:30|4447.16|4446.76|4446.79|4446.39|4447.29|4446.89|4446.79|4446.39|784
1629295660000|2021-08-18 14:07:40|4447.04|4446.64|4447.04|4446.64|4447.29|4446.89|4447.04|4446.64|366
1629295670000|2021-08-18 14:07:50|4447.29|4446.89|4447.29|4446.89|4447.29|4446.89|4447.04|4446.64|547
1629295680000|2021-08-18 14:08:00|4447.54|4447.14|4447.29|4446.89|4447.79|4447.39|4447.29|4446.89|656
1629295690000|2021-08-18 14:08:10|4447.16|4446.76|4447.04|4446.64|4447.29|4446.89|4447.04|4446.64|281
1629295700000|2021-08-18 14:08:20|4446.91|4446.51|4447.04|4446.64|4447.29|4446.89|4446.79|4446.39|413
1629295710000|2021-08-18 14:08:30|4447.29|4446.89|4447.29|4446.89|4447.54|4447.14|4447.04|4446.64|186
1629295720000|2021-08-18 14:08:40|4447.41|4447.01|4447.54|4447.14|4447.54|4447.14|4447.41|4447.01|124
1629295730000|2021-08-18 14:08:50|4447.79|4447.39|4447.54|4447.14|4447.79|4447.39|4447.54|4447.14|420
1629295740000|2021-08-18 14:09:00|4447.79|4447.39|4447.41|4447.01|4447.79|4447.39|4447.29|4446.89|388
1629295750000|2021-08-18 14:09:10|4447.54|4447.14|4447.29|4446.89|4447.79|4447.39|4447.29|4446.89|414
1629295760000|2021-08-18 14:09:20|4447.41|4447.01|4447.29|4446.89|4447.54|4447.14|4447.29|4446.89|229
1629295770000|2021-08-18 14:09:30|4447.54|4447.14|4447.54|4447.14|4447.54|4447.14|4447.54|4447.14|180
1629295780000|2021-08-18 14:09:40|4447.79|4447.39|4447.79|4447.39|4447.79|4447.39|4447.54|4447.14|191
1629295790000|2021-08-18 14:09:50|4447.66|4447.26|4447.54|4447.14|4447.79|4447.39|4447.54|4447.14|350
1629295800000|2021-08-18 14:10:00|4447.79|4447.39|4448.54|4448.14|4448.54|4448.14|4447.66|4447.26|703
1629295810000|2021-08-18 14:10:10|4448.29|4447.89|4448.54|4448.14|4448.54|4448.14|4448.29|4447.89|532
1629295820000|2021-08-18 14:10:20|4448.29|4447.89|4448.79|4448.39|4448.79|4448.39|4448.29|4447.89|612
1629295830000|2021-08-18 14:10:30|4448.54|4448.14|4448.54|4448.14|4448.79|4448.39|4448.29|4447.89|592
1629295840000|2021-08-18 14:10:40|4448.79|4448.39|4449.04|4448.64|4449.29|4448.89|4448.79|4448.39|494
1629295850000|2021-08-18 14:10:50|4449.29|4448.89|4449.54|4449.14|4449.54|4449.14|4449.29|4448.89|722
1629295860000|2021-08-18 14:11:00|4449.29|4448.89|4449.04|4448.64|4449.29|4448.89|4449.04|4448.64|483
1629295870000|2021-08-18 14:11:10|4449.16|4448.76|4449.04|4448.64|4449.29|4448.89|4448.91|4448.51|463
1629295880000|2021-08-18 14:11:20|4448.79|4448.39|4449.04|4448.64|4449.04|4448.64|4448.54|4448.14|450
1629295890000|2021-08-18 14:11:30|4448.91|4448.51|4448.79|4448.39|4449.04|4448.64|4448.79|4448.39|256
1629295900000|2021-08-18 14:11:40|4448.91|4448.51|4448.79|4448.39|4449.04|4448.64|4448.79|4448.39|478
1629295910000|2021-08-18 14:11:50|4448.91|4448.51|4449.29|4448.89|4449.29|4448.89|4448.91|4448.51|909
1629295920000|2021-08-18 14:12:00|4449.41|4449.01|4449.29|4448.89|4449.54|4449.14|4449.29|4448.89|223
1629295930000|2021-08-18 14:12:10|4449.54|4449.14|4449.54|4449.14|4449.79|4449.39|4449.54|4449.14|494
1629295940000|2021-08-18 14:12:20|||||||||95
1629295950000|2021-08-18 14:12:30|4449.66|4449.26|4449.79|4449.39|4449.79|4449.39|4449.54|4449.14|482
1629295960000|2021-08-18 14:12:40|4450.04|4449.64|4450.29|4449.89|4450.29|4449.89|4449.79|4449.39|660
1629295970000|2021-08-18 14:12:50|4450.54|4450.14|4450.29|4449.89|4450.79|4450.39|4450.29|4449.89|1393
1629295980000|2021-08-18 14:13:00|4450.54|4450.14|4451.04|4450.64|4451.04|4450.64|4450.54|4450.14|617
1629295990000|2021-08-18 14:13:10|4450.79|4450.39|4451.04|4450.64|4451.04|4450.64|4450.79|4450.39|493
1629296000000|2021-08-18 14:13:20|4450.79|4450.39|4450.79|4450.39|4451.04|4450.64|4450.54|4450.14|670
1629296010000|2021-08-18 14:13:30|4451.04|4450.64|4451.04|4450.64|4451.29|4450.89|4451.04|4450.64|695
1629296020000|2021-08-18 14:13:40|4451.29|4450.89|4451.04|4450.64|4451.29|4450.89|4451.04|4450.64|131
1629296030000|2021-08-18 14:13:50|4450.79|4450.39|4450.79|4450.39|4450.79|4450.39|4450.79|4450.39|512
1629296040000|2021-08-18 14:14:00|4450.91|4450.51|4450.79|4450.39|4451.04|4450.64|4450.79|4450.39|462
1629296050000|2021-08-18 14:14:10|4450.66|4450.26|4451.04|4450.64|4451.04|4450.64|4450.66|4450.26|840
1629296060000|2021-08-18 14:14:20|||||||||76
1629296070000|2021-08-18 14:14:30|4451.29|4450.89|4451.29|4450.89|4451.29|4450.89|4451.29|4450.89|606
1629296080000|2021-08-18 14:14:40|4451.54|4451.14|4451.29|4450.89|4451.66|4451.26|4451.29|4450.89|1885
1629296090000|2021-08-18 14:14:50|4451.54|4451.14|4451.54|4451.14|4451.54|4451.14|4451.54|4451.14|223
1629296100000|2021-08-18 14:15:00|4451.66|4451.26|4451.04|4450.64|4451.66|4451.26|4451.04|4450.64|783
1629296110000|2021-08-18 14:15:10|4451.29|4450.89|4451.54|4451.14|4451.54|4451.14|4451.29|4450.89|800
1629296120000|2021-08-18 14:15:20|4451.79|4451.39|4451.79|4451.39|4451.79|4451.39|4451.54|4451.14|355
1629296130000|2021-08-18 14:15:30|4452.04|4451.64|4451.54|4451.14|4452.04|4451.64|4451.54|4451.14|385
1629296140000|2021-08-18 14:15:40|4451.79|4451.39|4452.04|4451.64|4452.04|4451.64|4451.79|4451.39|282
1629296150000|2021-08-18 14:15:50|4451.79|4451.39|4452.04|4451.64|4452.04|4451.64|4451.79|4451.39|179
1629296160000|2021-08-18 14:16:00|4452.29|4451.89|4452.29|4451.89|4452.54|4452.14|4452.04|4451.64|672
1629296170000|2021-08-18 14:16:10|4452.04|4451.64|4451.54|4451.14|4452.04|4451.64|4451.54|4451.14|642
1629296180000|2021-08-18 14:16:20|4451.79|4451.39|4451.04|4450.64|4451.79|4451.39|4450.79|4450.39|735
1629296190000|2021-08-18 14:16:30|4450.91|4450.51|4450.79|4450.39|4450.91|4450.51|4450.54|4450.14|582
1629296200000|2021-08-18 14:16:40|4451.04|4450.64|4451.29|4450.89|4451.29|4450.89|4450.79|4450.39|435
1629296210000|2021-08-18 14:16:50|4451.54|4451.14|4451.54|4451.14|4451.54|4451.14|4451.04|4450.64|350
1629296220000|2021-08-18 14:17:00|4451.29|4450.89|4451.04|4450.64|4451.29|4450.89|4450.79|4450.39|513
1629296230000|2021-08-18 14:17:10|4450.79|4450.39|4450.79|4450.39|4450.79|4450.39|4450.54|4450.14|351
1629296240000|2021-08-18 14:17:20|4450.66|4450.26|4450.54|4450.14|4450.79|4450.39|4450.54|4450.14|90
1629296250000|2021-08-18 14:17:30|4450.29|4449.89|4450.54|4450.14|4450.54|4450.14|4450.29|4449.89|244
1629296260000|2021-08-18 14:17:40|4450.79|4450.39|4450.54|4450.14|4450.79|4450.39|4450.29|4449.89|262
1629296270000|2021-08-18 14:17:50|4450.29|4449.89|4450.79|4450.39|4450.79|4450.39|4450.29|4449.89|354
1629296280000|2021-08-18 14:18:00|4450.54|4450.14|4450.79|4450.39|4450.79|4450.39|4450.29|4449.89|252
1629296290000|2021-08-18 14:18:10|4451.04|4450.64|4450.79|4450.39|4451.04|4450.64|4450.79|4450.39|188
1629296300000|2021-08-18 14:18:20|4451.04|4450.64|4451.04|4450.64|4451.04|4450.64|4450.79|4450.39|558
1629296310000|2021-08-18 14:18:30|4451.29|4450.89|4452.54|4452.14|4452.54|4452.14|4451.29|4450.89|655
1629296320000|2021-08-18 14:18:40|4452.41|4452.01|4452.79|4452.39|4452.79|4452.39|4452.29|4451.89|1381
1629296330000|2021-08-18 14:18:50|4453.04|4452.64|4453.79|4453.39|4453.79|4453.39|4453.04|4452.64|1502
1629296340000|2021-08-18 14:19:00|4454.04|4453.64|4454.04|4453.64|4454.29|4453.89|4453.79|4453.39|999
1629296350000|2021-08-18 14:19:10|4453.79|4453.39|4454.04|4453.64|4454.04|4453.64|4453.79|4453.39|968
1629296360000|2021-08-18 14:19:20|4453.79|4453.39|4453.79|4453.39|4454.04|4453.64|4453.79|4453.39|652
1629296370000|2021-08-18 14:19:30|4454.04|4453.64|4453.79|4453.39|4454.04|4453.64|4453.79|4453.39|335
1629296380000|2021-08-18 14:19:40|4453.66|4453.26|4453.29|4452.89|4453.66|4453.26|4453.29|4452.89|492
1629296390000|2021-08-18 14:19:50|4453.41|4453.01|4453.54|4453.14|4453.54|4453.14|4453.29|4452.89|318
1629296400000|2021-08-18 14:20:00|4453.29|4452.89|4452.54|4452.14|4453.29|4452.89|4452.29|4451.89|1373
1629296410000|2021-08-18 14:20:10|4452.79|4452.39|4452.54|4452.14|4452.79|4452.39|4452.54|4452.14|876
1629296420000|2021-08-18 14:20:20|4452.29|4451.89|4452.29|4451.89|4452.54|4452.14|4451.79|4451.39|953
1629296430000|2021-08-18 14:20:30|4452.54|4452.14|4452.79|4452.39|4452.79|4452.39|4452.54|4452.14|502
1629296440000|2021-08-18 14:20:40|4452.66|4452.26|4451.79|4451.39|4452.66|4452.26|4451.79|4451.39|376
1629296450000|2021-08-18 14:20:50|4452.04|4451.64|4452.04|4451.64|4452.04|4451.64|4451.54|4451.14|484
1629296460000|2021-08-18 14:21:00|4452.29|4451.89|4451.54|4451.14|4452.29|4451.89|4451.29|4450.89|829
1629296470000|2021-08-18 14:21:10|4451.79|4451.39|4452.04|4451.64|4452.29|4451.89|4451.79|4451.39|525
1629296480000|2021-08-18 14:21:20|4452.16|4451.76|4451.79|4451.39|4452.29|4451.89|4451.79|4451.39|222
1629296490000|2021-08-18 14:21:30|4452.04|4451.64|4452.29|4451.89|4452.29|4451.89|4451.79|4451.39|269
1629296500000|2021-08-18 14:21:40|4452.41|4452.01|4452.29|4451.89|4452.54|4452.14|4452.29|4451.89|181
1629296510000|2021-08-18 14:21:50|4452.04|4451.64|4453.04|4452.64|4453.04|4452.64|4452.04|4451.64|370
1629296520000|2021-08-18 14:22:00|4452.79|4452.39|4452.79|4452.39|4453.04|4452.64|4452.54|4452.14|640
1629296530000|2021-08-18 14:22:10|4452.54|4452.14|4452.54|4452.14|4452.54|4452.14|4452.54|4452.14|793
1629296540000|2021-08-18 14:22:20|4452.66|4452.26|4452.54|4452.14|4452.79|4452.39|4452.54|4452.14|254
1629296550000|2021-08-18 14:22:30|4452.29|4451.89|4452.04|4451.64|4452.29|4451.89|4452.04|4451.64|506
1629296560000|2021-08-18 14:22:40|4452.29|4451.89|4452.04|4451.64|4452.29|4451.89|4452.04|4451.64|144
1629296570000|2021-08-18 14:22:50|4451.91|4451.51|4452.29|4451.89|4452.29|4451.89|4451.79|4451.39|210
1629296580000|2021-08-18 14:23:00|4452.54|4452.14|4452.79|4452.39|4453.04|4452.64|4452.54|4452.14|429
1629296590000|2021-08-18 14:23:10|4452.54|4452.14|4452.79|4452.39|4452.79|4452.39|4452.54|4452.14|248
1629296600000|2021-08-18 14:23:20|4452.91|4452.51|4453.29|4452.89|4453.29|4452.89|4452.91|4452.51|276
1629296610000|2021-08-18 14:23:30|||||||||307
1629296620000|2021-08-18 14:23:40|4453.54|4453.14|4453.29|4452.89|4453.54|4453.14|4453.29|4452.89|329
1629296630000|2021-08-18 14:23:50|4453.54|4453.14|4453.54|4453.14|4453.54|4453.14|4453.54|4453.14|409
1629296640000|2021-08-18 14:24:00|4453.66|4453.26|4453.54|4453.14|4453.66|4453.26|4453.54|4453.14|194
1629296650000|2021-08-18 14:24:10|4453.41|4453.01|4453.29|4452.89|4453.54|4453.14|4453.29|4452.89|406
1629296660000|2021-08-18 14:24:20|4453.54|4453.14|4453.54|4453.14|4453.54|4453.14|4453.29|4452.89|148
1629296670000|2021-08-18 14:24:30|4453.29|4452.89|4453.29|4452.89|4453.29|4452.89|4453.29|4452.89|180
1629296680000|2021-08-18 14:24:40|4453.16|4452.76|4453.29|4452.89|4453.54|4453.14|4453.04|4452.64|471
1629296690000|2021-08-18 14:24:50|4453.54|4453.14|4453.29|4452.89|4453.54|4453.14|4453.29|4452.89|130
1629296700000|2021-08-18 14:25:00|4453.04|4452.64|4452.79|4452.39|4453.16|4452.76|4452.54|4452.14|429
1629296710000|2021-08-18 14:25:10|4453.04|4452.64|4453.29|4452.89|4453.29|4452.89|4452.79|4452.39|238
1629296720000|2021-08-18 14:25:20|4453.16|4452.76|4452.79|4452.39|4453.16|4452.76|4452.79|4452.39|227
1629296730000|2021-08-18 14:25:30|4452.91|4452.51|4453.04|4452.64|4453.04|4452.64|4452.79|4452.39|368
1629296740000|2021-08-18 14:25:40|4452.79|4452.39|4452.79|4452.39|4452.79|4452.39|4452.79|4452.39|735
1629296750000|2021-08-18 14:25:50|4452.04|4451.64|4452.54|4452.14|4452.54|4452.14|4452.04|4451.64|911
1629296760000|2021-08-18 14:26:00|4452.29|4451.89|4452.79|4452.39|4452.91|4452.51|4452.29|4451.89|500
1629296770000|2021-08-18 14:26:10|4453.04|4452.64|4453.04|4452.64|4453.29|4452.89|4453.04|4452.64|290
1629296780000|2021-08-18 14:26:20|4452.79|4452.39|4452.66|4452.26|4452.91|4452.51|4452.54|4452.14|392
1629296790000|2021-08-18 14:26:30|4452.54|4452.14|4452.04|4451.64|4452.54|4452.14|4452.04|4451.64|465
1629296800000|2021-08-18 14:26:40|4452.29|4451.89|4452.29|4451.89|4452.29|4451.89|4452.04|4451.64|274
1629296810000|2021-08-18 14:26:50|4452.04|4451.64|4452.04|4451.64|4452.29|4451.89|4451.79|4451.39|320
1629296820000|2021-08-18 14:27:00|4451.91|4451.51|4451.79|4451.39|4451.91|4451.51|4451.54|4451.14|209
1629296830000|2021-08-18 14:27:10|4451.66|4451.26|4451.29|4450.89|4451.79|4451.39|4451.29|4450.89|335
1629296840000|2021-08-18 14:27:20|4451.16|4450.76|4451.04|4450.64|4451.29|4450.89|4451.04|4450.64|370
1629296850000|2021-08-18 14:27:30|4450.79|4450.39|4450.79|4450.39|4451.04|4450.64|4450.54|4450.14|815
1629296860000|2021-08-18 14:27:40|4450.54|4450.14|4450.54|4450.14|4451.04|4450.64|4450.54|4450.14|348
1629296870000|2021-08-18 14:27:50|4450.29|4449.89|4450.29|4449.89|4450.29|4449.89|4450.29|4449.89|184
1629296880000|2021-08-18 14:28:00|4450.41|4450.01|4449.79|4449.39|4450.54|4450.14|4449.54|4449.14|1245
1629296890000|2021-08-18 14:28:10|4449.54|4449.14|4449.29|4448.89|4449.54|4449.14|4449.29|4448.89|387
1629296900000|2021-08-18 14:28:20|4449.04|4448.64|4449.29|4448.89|4449.29|4448.89|4449.04|4448.64|380
1629296910000|2021-08-18 14:28:30|4449.54|4449.14|4449.29|4448.89|4449.54|4449.14|4449.29|4448.89|433
1629296920000|2021-08-18 14:28:40|4449.41|4449.01|4449.79|4449.39|4449.79|4449.39|4449.29|4448.89|472
1629296930000|2021-08-18 14:28:50|4449.66|4449.26|4449.79|4449.39|4449.79|4449.39|4449.54|4449.14|241
1629296940000|2021-08-18 14:29:00|4449.91|4449.51|4450.29|4449.89|4450.29|4449.89|4449.91|4449.51|329
1629296950000|2021-08-18 14:29:10|4450.54|4450.14|4450.79|4450.39|4450.79|4450.39|4450.54|4450.14|476
1629296960000|2021-08-18 14:29:20|4450.54|4450.14|4450.54|4450.14|4450.54|4450.14|4450.29|4449.89|375
1629296970000|2021-08-18 14:29:30|4450.29|4449.89|4450.29|4449.89|4450.54|4450.14|4450.29|4449.89|167
1629296980000|2021-08-18 14:29:40|4450.16|4449.76|4450.29|4449.89|4450.29|4449.89|4450.04|4449.64|201
1629296990000|2021-08-18 14:29:50|4450.04|4449.64|4450.04|4449.64|4450.16|4449.76|4450.04|4449.64|225
1629297000000|2021-08-18 14:30:00|4450.29|4449.89|4450.79|4450.39|4450.79|4450.39|4450.29|4449.89|574
1629297010000|2021-08-18 14:30:10|4451.04|4450.64|4451.29|4450.89|4451.29|4450.89|4451.04|4450.64|524
1629297020000|2021-08-18 14:30:20|4451.04|4450.64|4450.79|4450.39|4451.04|4450.64|4450.54|4450.14|635
1629297030000|2021-08-18 14:30:30|4451.04|4450.64|4450.79|4450.39|4451.29|4450.89|4450.79|4450.39|489
1629297040000|2021-08-18 14:30:40|4451.04|4450.64|4451.04|4450.64|4451.29|4450.89|4451.04|4450.64|345
1629297050000|2021-08-18 14:30:50|4451.29|4450.89|4451.29|4450.89|4451.29|4450.89|4451.29|4450.89|278
1629297060000|2021-08-18 14:31:00|4451.54|4451.14|4452.04|4451.64|4452.04|4451.64|4451.29|4450.89|932
1629297070000|2021-08-18 14:31:10|4451.79|4451.39|4451.54|4451.14|4452.04|4451.64|4451.29|4450.89|545
1629297080000|2021-08-18 14:31:20|4451.79|4451.39|4451.79|4451.39|4451.79|4451.39|4451.54|4451.14|225
1629297090000|2021-08-18 14:31:30|4451.54|4451.14|4451.54|4451.14|4451.54|4451.14|4451.29|4450.89|182
1629297100000|2021-08-18 14:31:40|4451.29|4450.89|4451.29|4450.89|4451.29|4450.89|4451.29|4450.89|271
1629297110000|2021-08-18 14:31:50|4451.04|4450.64|4451.04|4450.64|4451.29|4450.89|4451.04|4450.64|399
1629297120000|2021-08-18 14:32:00|4451.29|4450.89|4451.29|4450.89|4451.29|4450.89|4450.79|4450.39|446
1629297130000|2021-08-18 14:32:10|4451.04|4450.64|4451.29|4450.89|4451.29|4450.89|4451.04|4450.64|573
1629297140000|2021-08-18 14:32:20|4451.04|4450.64|4451.29|4450.89|4451.29|4450.89|4451.04|4450.64|186
1629297150000|2021-08-18 14:32:30|4451.54|4451.14|4452.04|4451.64|4452.04|4451.64|4451.54|4451.14|428
1629297160000|2021-08-18 14:32:40|4451.79|4451.39|4452.29|4451.89|4452.29|4451.89|4451.79|4451.39|389
1629297170000|2021-08-18 14:32:50|4452.04|4451.64|4452.04|4451.64|4452.29|4451.89|4452.04|4451.64|564
1629297180000|2021-08-18 14:33:00|4452.29|4451.89|4452.29|4451.89|4452.29|4451.89|4452.04|4451.64|402
1629297190000|2021-08-18 14:33:10|4452.54|4452.14|4452.54|4452.14|4452.54|4452.14|4452.29|4451.89|398
1629297200000|2021-08-18 14:33:20|4452.41|4452.01|4452.29|4451.89|4452.54|4452.14|4452.29|4451.89|226
1629297210000|2021-08-18 14:33:30|4452.54|4452.14|4452.29|4451.89|4452.54|4452.14|4452.29|4451.89|133
1629297220000|2021-08-18 14:33:40|4452.54|4452.14|4452.29|4451.89|4452.54|4452.14|4452.04|4451.64|278
1629297230000|2021-08-18 14:33:50|4452.04|4451.64|4452.29|4451.89|4452.29|4451.89|4452.04|4451.64|74
1629297240000|2021-08-18 14:34:00|4452.54|4452.14|4452.79|4452.39|4452.79|4452.39|4452.54|4452.14|399
1629297250000|2021-08-18 14:34:10|4453.04|4452.64|4452.54|4452.14|4453.04|4452.64|4452.54|4452.14|605
1629297260000|2021-08-18 14:34:20|4452.79|4452.39|4452.54|4452.14|4452.79|4452.39|4452.54|4452.14|97
1629297270000|2021-08-18 14:34:30|4452.29|4451.89|4452.29|4451.89|4452.29|4451.89|4452.29|4451.89|299
1629297280000|2021-08-18 14:34:40|4452.16|4451.76|4452.04|4451.64|4452.29|4451.89|4452.04|4451.64|402
1629297290000|2021-08-18 14:34:50|4451.79|4451.39|4452.29|4451.89|4452.29|4451.89|4451.79|4451.39|440
1629297300000|2021-08-18 14:35:00|4452.04|4451.64|4452.29|4451.89|4452.29|4451.89|4452.04|4451.64|369
1629297310000|2021-08-18 14:35:10|4452.04|4451.64|4452.54|4452.14|4452.79|4452.39|4452.04|4451.64|614
1629297320000|2021-08-18 14:35:20|4452.29|4451.89|4452.54|4452.14|4452.79|4452.39|4452.29|4451.89|439
1629297330000|2021-08-18 14:35:30|4452.29|4451.89|4452.54|4452.14|4452.54|4452.14|4452.29|4451.89|570
1629297340000|2021-08-18 14:35:40|4452.41|4452.01|4452.29|4451.89|4452.54|4452.14|4452.29|4451.89|312
1629297350000|2021-08-18 14:35:50|4452.54|4452.14|4452.04|4451.64|4452.54|4452.14|4452.04|4451.64|557
1629297360000|2021-08-18 14:36:00|4452.29|4451.89|4451.79|4451.39|4452.29|4451.89|4451.54|4451.14|831
1629297370000|2021-08-18 14:36:10|4451.66|4451.26|4451.29|4450.89|4451.66|4451.26|4451.29|4450.89|297
1629297380000|2021-08-18 14:36:20|4451.54|4451.14|4451.54|4451.14|4451.79|4451.39|4451.54|4451.14|622
1629297390000|2021-08-18 14:36:30|4451.79|4451.39|4451.79|4451.39|4451.79|4451.39|4451.54|4451.14|277
1629297400000|2021-08-18 14:36:40|4451.91|4451.51|4451.79|4451.39|4452.04|4451.64|4451.54|4451.14|867
1629297410000|2021-08-18 14:36:50|||||||||225
1629297420000|2021-08-18 14:37:00|4451.54|4451.14|4451.54|4451.14|4451.79|4451.39|4451.41|4451.01|1286
1629297430000|2021-08-18 14:37:10|4451.79|4451.39|4451.79|4451.39|4451.79|4451.39|4451.54|4451.14|362
1629297440000|2021-08-18 14:37:20|||||||||81
1629297450000|2021-08-18 14:37:30|4452.04|4451.64|4452.04|4451.64|4452.04|4451.64|4452.04|4451.64|300
1629297460000|2021-08-18 14:37:40|4452.29|4451.89|4451.54|4451.14|4452.29|4451.89|4451.54|4451.14|546
1629297470000|2021-08-18 14:37:50|4451.29|4450.89|4450.79|4450.39|4451.29|4450.89|4450.79|4450.39|256
1629297480000|2021-08-18 14:38:00|4451.04|4450.64|4450.54|4450.14|4451.04|4450.64|4450.29|4449.89|948
1629297490000|2021-08-18 14:38:10|4450.29|4449.89|4449.54|4449.14|4450.54|4450.14|4449.29|4448.89|1228
1629297500000|2021-08-18 14:38:20|4449.79|4449.39|4449.04|4448.64|4450.04|4449.64|4449.04|4448.64|864
1629297510000|2021-08-18 14:38:30|4448.79|4448.39|4449.29|4448.89|4449.29|4448.89|4448.79|4448.39|857
1629297520000|2021-08-18 14:38:40|4449.04|4448.64|4449.29|4448.89|4449.54|4449.14|4449.04|4448.64|474
1629297530000|2021-08-18 14:38:50|4449.41|4449.01|4449.04|4448.64|4449.41|4449.01|4449.04|4448.64|185
1629297540000|2021-08-18 14:39:00|4448.79|4448.39|4448.79|4448.39|4449.04|4448.64|4448.54|4448.14|644
1629297550000|2021-08-18 14:39:10|4448.54|4448.14|4448.79|4448.39|4448.79|4448.39|4448.54|4448.14|540
1629297560000|2021-08-18 14:39:20|4448.54|4448.14|4448.79|4448.39|4448.79|4448.39|4448.54|4448.14|337
1629297570000|2021-08-18 14:39:30|4448.54|4448.14|4448.79|4448.39|4448.79|4448.39|4448.54|4448.14|251
1629297580000|2021-08-18 14:39:40|||||||||388
1629297590000|2021-08-18 14:39:50|4448.54|4448.14|4448.54|4448.14|4448.54|4448.14|4448.54|4448.14|273
1629297600000|2021-08-18 14:40:00|4448.66|4448.26|4447.04|4446.64|4448.79|4448.39|4447.04|4446.64|1734
1629297610000|2021-08-18 14:40:10|4446.79|4446.39|4447.79|4447.39|4447.79|4447.39|4446.79|4446.39|2221
1629297620000|2021-08-18 14:40:20|4448.04|4447.64|4448.04|4447.64|4448.29|4447.89|4447.79|4447.39|726
1629297630000|2021-08-18 14:40:30|4447.79|4447.39|4448.04|4447.64|4448.29|4447.89|4447.79|4447.39|930
1629297640000|2021-08-18 14:40:40|4447.79|4447.39|4447.54|4447.14|4447.79|4447.39|4447.54|4447.14|566
1629297650000|2021-08-18 14:40:50|4447.66|4447.26|4447.66|4447.26|4447.79|4447.39|4447.29|4446.89|735
1629297660000|2021-08-18 14:41:00|4447.79|4447.39|4447.54|4447.14|4447.79|4447.39|4447.54|4447.14|230
1629297670000|2021-08-18 14:41:10|4447.29|4446.89|4446.54|4446.14|4447.29|4446.89|4446.54|4446.14|895
1629297680000|2021-08-18 14:41:20|4446.41|4446.01|4446.54|4446.14|4446.79|4446.39|4446.29|4445.89|669
1629297690000|2021-08-18 14:41:30|4446.66|4446.26|4446.79|4446.39|4446.79|4446.39|4446.54|4446.14|507
1629297700000|2021-08-18 14:41:40|4446.66|4446.26|4447.04|4446.64|4447.16|4446.76|4446.54|4446.14|427
1629297710000|2021-08-18 14:41:50|4446.79|4446.39|4446.79|4446.39|4446.79|4446.39|4446.29|4445.89|735
1629297720000|2021-08-18 14:42:00|4446.66|4446.26|4447.29|4446.89|4447.29|4446.89|4446.54|4446.14|526
1629297730000|2021-08-18 14:42:10|4447.04|4446.64|4446.79|4446.39|4447.04|4446.64|4446.54|4446.14|652
1629297740000|2021-08-18 14:42:20|4447.04|4446.64|4446.29|4445.89|4447.04|4446.64|4446.29|4445.89|391
1629297750000|2021-08-18 14:42:30|4446.04|4445.64|4446.29|4445.89|4446.29|4445.89|4446.04|4445.64|808
1629297760000|2021-08-18 14:42:40|4446.54|4446.14|4446.54|4446.14|4447.04|4446.64|4446.29|4445.89|714
1629297770000|2021-08-18 14:42:50|4446.79|4446.39|4446.66|4446.26|4447.04|4446.64|4446.66|4446.26|471
1629297780000|2021-08-18 14:43:00|4446.79|4446.39|4446.04|4445.64|4446.79|4446.39|4446.04|4445.64|733
1629297790000|2021-08-18 14:43:10|4445.79|4445.39|4446.04|4445.64|4446.04|4445.64|4445.54|4445.14|925
1629297800000|2021-08-18 14:43:20|4445.79|4445.39|4445.79|4445.39|4446.04|4445.64|4445.54|4445.14|883
1629297810000|2021-08-18 14:43:30|4446.04|4445.64|4446.04|4445.64|4446.04|4445.64|4445.79|4445.39|643
1629297820000|2021-08-18 14:43:40|4446.29|4445.89|4446.29|4445.89|4446.54|4446.14|4446.04|4445.64|793
1629297830000|2021-08-18 14:43:50|4446.41|4446.01|4446.04|4445.64|4446.54|4446.14|4446.04|4445.64|251
1629297840000|2021-08-18 14:44:00|4446.16|4445.76|4445.29|4444.89|4446.29|4445.89|4445.29|4444.89|737
1629297850000|2021-08-18 14:44:10|4445.54|4445.14|4445.54|4445.14|4445.54|4445.14|4445.54|4445.14|278
1629297860000|2021-08-18 14:44:20|4445.79|4445.39|4446.29|4445.89|4446.29|4445.89|4445.54|4445.14|306
1629297870000|2021-08-18 14:44:30|4446.54|4446.14|4446.54|4446.14|4446.54|4446.14|4446.29|4445.89|497
1629297880000|2021-08-18 14:44:40|4446.29|4445.89|4446.54|4446.14|4446.54|4446.14|4446.29|4445.89|259
1629297890000|2021-08-18 14:44:50|4446.29|4445.89|4446.29|4445.89|4446.29|4445.89|4446.29|4445.89|301
1629297900000|2021-08-18 14:45:00|4446.04|4445.64|4445.29|4444.89|4446.04|4445.64|4445.29|4444.89|1180
1629297910000|2021-08-18 14:45:10|4445.41|4445.01|4446.04|4445.64|4446.29|4445.89|4445.29|4444.89|584
1629297920000|2021-08-18 14:45:20|4445.79|4445.39|4445.29|4444.89|4446.04|4445.64|4445.29|4444.89|365
1629297930000|2021-08-18 14:45:30|4445.41|4445.01|4445.04|4444.64|4445.54|4445.14|4445.04|4444.64|213
1629297940000|2021-08-18 14:45:40|4445.29|4444.89|4445.29|4444.89|4445.54|4445.14|4445.04|4444.64|561
1629297950000|2021-08-18 14:45:50|4445.04|4444.64|4445.29|4444.89|4445.29|4444.89|4445.04|4444.64|245
1629297960000|2021-08-18 14:46:00|4445.41|4445.01|4445.66|4445.26|4445.79|4445.39|4445.29|4444.89|1138
1629297970000|2021-08-18 14:46:10|4445.54|4445.14|4446.29|4445.89|4446.29|4445.89|4445.54|4445.14|293
1629297980000|2021-08-18 14:46:20|4446.04|4445.64|4446.04|4445.64|4446.29|4445.89|4446.04|4445.64|406
1629297990000|2021-08-18 14:46:30|4445.91|4445.51|4446.04|4445.64|4446.04|4445.64|4445.79|4445.39|538
1629298000000|2021-08-18 14:46:40|4445.79|4445.39|4445.79|4445.39|4445.79|4445.39|4445.79|4445.39|330
1629298010000|2021-08-18 14:46:50|4445.54|4445.14|4445.79|4445.39|4445.79|4445.39|4445.29|4444.89|374
1629298020000|2021-08-18 14:47:00|4445.54|4445.14|4445.79|4445.39|4446.04|4445.64|4445.54|4445.14|396
1629298030000|2021-08-18 14:47:10|4446.04|4445.64|4446.04|4445.64|4446.29|4445.89|4446.04|4445.64|356
1629298040000|2021-08-18 14:47:20|||||||||146
1629298050000|2021-08-18 14:47:30|4446.16|4445.76|4446.29|4445.89|4446.41|4446.01|4446.16|4445.76|315
1629298060000|2021-08-18 14:47:40|4446.04|4445.64|4446.29|4445.89|4446.29|4445.89|4446.04|4445.64|623
1629298070000|2021-08-18 14:47:50|4446.41|4446.01|4446.29|4445.89|4446.54|4446.14|4446.29|4445.89|378
1629298080000|2021-08-18 14:48:00|4446.04|4445.64|4446.29|4445.89|4446.54|4446.14|4446.04|4445.64|882
1629298090000|2021-08-18 14:48:10|4446.54|4446.14|4446.54|4446.14|4446.54|4446.14|4446.54|4446.14|584
1629298100000|2021-08-18 14:48:20|4446.29|4445.89|4446.29|4445.89|4446.54|4446.14|4446.29|4445.89|545
1629298110000|2021-08-18 14:48:30|4446.54|4446.14|4446.79|4446.39|4446.79|4446.39|4446.54|4446.14|840
1629298120000|2021-08-18 14:48:40|4446.91|4446.51|4446.79|4446.39|4446.91|4446.51|4446.79|4446.39|292
1629298130000|2021-08-18 14:48:50|4446.54|4446.14|4447.04|4446.64|4447.04|4446.64|4446.54|4446.14|698
1629298140000|2021-08-18 14:49:00|4446.79|4446.39|4447.04|4446.64|4447.04|4446.64|4446.79|4446.39|1063
1629298150000|2021-08-18 14:49:10|4447.29|4446.89|4447.29|4446.89|4447.29|4446.89|4447.04|4446.64|951
1629298160000|2021-08-18 14:49:20|4447.54|4447.14|4447.79|4447.39|4447.79|4447.39|4447.54|4447.14|314
1629298170000|2021-08-18 14:49:30|4447.54|4447.14|4448.04|4447.64|4448.04|4447.64|4447.54|4447.14|585
1629298180000|2021-08-18 14:49:40|4447.79|4447.39|4447.54|4447.14|4447.79|4447.39|4447.54|4447.14|503
1629298190000|2021-08-18 14:49:50|||||||||23
1629298200000|2021-08-18 14:50:00|4447.29|4446.89|4447.79|4447.39|4448.04|4447.64|4447.29|4446.89|462
1629298210000|2021-08-18 14:50:10|4448.04|4447.64|4447.79|4447.39|4448.04|4447.64|4447.79|4447.39|108
1629298220000|2021-08-18 14:50:20|4448.04|4447.64|4448.04|4447.64|4448.04|4447.64|4447.79|4447.39|88
1629298230000|2021-08-18 14:50:30|4448.29|4447.89|4448.54|4448.14|4448.54|4448.14|4448.29|4447.89|645
1629298240000|2021-08-18 14:50:40|4448.66|4448.26|4449.04|4448.64|4449.04|4448.64|4448.66|4448.26|357
1629298250000|2021-08-18 14:50:50|4449.16|4448.76|4449.79|4449.39|4449.79|4449.39|4449.16|4448.76|450
1629298260000|2021-08-18 14:51:00|4449.66|4449.26|4449.79|4449.39|4449.79|4449.39|4449.66|4449.26|473
1629298270000|2021-08-18 14:51:10|4450.04|4449.64|4450.04|4449.64|4450.04|4449.64|4450.04|4449.64|302
1629298280000|2021-08-18 14:51:20|4450.29|4449.89|4450.29|4449.89|4450.54|4450.14|4450.29|4449.89|1043
1629298290000|2021-08-18 14:51:30|4450.54|4450.14|4450.54|4450.14|4450.54|4450.14|4450.04|4449.64|809
1629298300000|2021-08-18 14:51:40|4450.29|4449.89|4450.29|4449.89|4450.29|4449.89|4450.04|4449.64|374
1629298310000|2021-08-18 14:51:50|4450.04|4449.64|4450.04|4449.64|4450.04|4449.64|4450.04|4449.64|194
1629298320000|2021-08-18 14:52:00|4449.79|4449.39|4450.04|4449.64|4450.04|4449.64|4449.79|4449.39|290
1629298330000|2021-08-18 14:52:10|||||||||34
1629298340000|2021-08-18 14:52:20|4450.29|4449.89|4450.04|4449.64|4450.29|4449.89|4450.04|4449.64|397
1629298350000|2021-08-18 14:52:30|||||||||359
1629298360000|2021-08-18 14:52:40|4450.54|4450.14|4450.79|4450.39|4450.79|4450.39|4450.54|4450.14|435
1629298370000|2021-08-18 14:52:50|4451.04|4450.64|4451.54|4451.14|4451.54|4451.14|4451.04|4450.64|710
1629298380000|2021-08-18 14:53:00|4451.29|4450.89|4450.54|4450.14|4451.29|4450.89|4450.54|4450.14|700
1629298390000|2021-08-18 14:53:10|4450.29|4449.89|4450.04|4449.64|4450.29|4449.89|4450.04|4449.64|723
1629298400000|2021-08-18 14:53:20|4450.16|4449.76|4449.54|4449.14|4450.29|4449.89|4449.29|4448.89|514
1629298410000|2021-08-18 14:53:30|4449.66|4449.26|4449.29|4448.89|4449.79|4449.39|4449.29|4448.89|213
1629298420000|2021-08-18 14:53:40|4449.04|4448.64|4449.04|4448.64|4449.04|4448.64|4449.04|4448.64|167
1629298430000|2021-08-18 14:53:50|4449.29|4448.89|4450.04|4449.64|4450.04|4449.64|4449.04|4448.64|251
1629298440000|2021-08-18 14:54:00|4449.54|4449.14|4449.29|4448.89|4449.79|4449.39|4449.29|4448.89|424
1629298450000|2021-08-18 14:54:10|4449.04|4448.64|4449.04|4448.64|4449.29|4448.89|4449.04|4448.64|350
1629298460000|2021-08-18 14:54:20|4448.79|4448.39|4448.91|4448.51|4449.04|4448.64|4448.79|4448.39|440
1629298470000|2021-08-18 14:54:30|4448.79|4448.39|4448.79|4448.39|4449.04|4448.64|4448.79|4448.39|157
1629298480000|2021-08-18 14:54:40|4448.66|4448.26|4448.54|4448.14|4448.79|4448.39|4448.29|4447.89|592
1629298490000|2021-08-18 14:54:50|4448.41|4448.01|4448.29|4447.89|4448.41|4448.01|4448.29|4447.89|462
1629298500000|2021-08-18 14:55:00|4448.54|4448.14|4448.29|4447.89|4448.54|4448.14|4448.04|4447.64|360
1629298510000|2021-08-18 14:55:10|4448.54|4448.14|4448.04|4447.64|4448.79|4448.39|4448.04|4447.64|469
1629298520000|2021-08-18 14:55:20|4447.79|4447.39|4447.79|4447.39|4447.79|4447.39|4447.54|4447.14|521
1629298530000|2021-08-18 14:55:30|4447.54|4447.14|4447.29|4446.89|4447.54|4447.14|4447.29|4446.89|429
1629298540000|2021-08-18 14:55:40|4447.04|4446.64|4446.54|4446.14|4447.29|4446.89|4446.54|4446.14|1029
1629298550000|2021-08-18 14:55:50|4446.29|4445.89|4446.54|4446.14|4446.54|4446.14|4446.29|4445.89|971
1629298560000|2021-08-18 14:56:00|4446.41|4446.01|4446.29|4445.89|4446.54|4446.14|4446.04|4445.64|326
1629298570000|2021-08-18 14:56:10|4446.54|4446.14|4446.54|4446.14|4446.54|4446.14|4446.54|4446.14|158
1629298580000|2021-08-18 14:56:20|4446.79|4446.39|4446.54|4446.14|4446.79|4446.39|4446.54|4446.14|302
1629298590000|2021-08-18 14:56:30|4446.79|4446.39|4446.54|4446.14|4447.04|4446.64|4446.54|4446.14|1281
1629298600000|2021-08-18 14:56:40|4446.79|4446.39|4446.54|4446.14|4446.79|4446.39|4446.29|4445.89|525
1629298610000|2021-08-18 14:56:50|4446.79|4446.39|4446.54|4446.14|4446.79|4446.39|4446.54|4446.14|217
1629298620000|2021-08-18 14:57:00|4446.29|4445.89|4446.04|4445.64|4446.29|4445.89|4446.04|4445.64|312
1629298630000|2021-08-18 14:57:10|4446.29|4445.89|4446.54|4446.14|4446.54|4446.14|4446.29|4445.89|186
1629298640000|2021-08-18 14:57:20|4446.41|4446.01|4446.29|4445.89|4446.54|4446.14|4446.29|4445.89|221
1629298650000|2021-08-18 14:57:30|4446.16|4445.76|4446.04|4445.64|4446.29|4445.89|4445.79|4445.39|204
1629298660000|2021-08-18 14:57:40|4446.16|4445.76|4445.79|4445.39|4446.29|4445.89|4445.79|4445.39|160
1629298670000|2021-08-18 14:57:50|4445.66|4445.26|4445.54|4445.14|4445.79|4445.39|4445.54|4445.14|295
1629298680000|2021-08-18 14:58:00|4445.79|4445.39|4445.79|4445.39|4445.79|4445.39|4445.54|4445.14|199
1629298690000|2021-08-18 14:58:10|4446.04|4445.64|4446.04|4445.64|4446.04|4445.64|4445.79|4445.39|334
1629298700000|2021-08-18 14:58:20|||||||||133
1629298710000|2021-08-18 14:58:30|4446.29|4445.89|4445.79|4445.39|4446.29|4445.89|4445.79|4445.39|444
1629298720000|2021-08-18 14:58:40|4445.54|4445.14|4445.29|4444.89|4445.54|4445.14|4445.29|4444.89|301
1629298730000|2021-08-18 14:58:50|4445.41|4445.01|4445.04|4444.64|4445.41|4445.01|4444.54|4444.14|981
1629298740000|2021-08-18 14:59:00|4445.16|4444.76|4445.29|4444.89|4445.79|4445.39|4445.16|4444.76|636
1629298750000|2021-08-18 14:59:10|4445.04|4444.64|4445.54|4445.14|4445.54|4445.14|4445.04|4444.64|152
1629298760000|2021-08-18 14:59:20|4445.29|4444.89|4445.79|4445.39|4445.79|4445.39|4445.29|4444.89|165
1629298770000|2021-08-18 14:59:30|4445.91|4445.51|4446.04|4445.64|4446.29|4445.89|4445.91|4445.51|334
1629298780000|2021-08-18 14:59:40|4445.79|4445.39|4446.04|4445.64|4446.04|4445.64|4445.79|4445.39|193
1629298790000|2021-08-18 14:59:50|4446.29|4445.89|4446.04|4445.64|4446.54|4446.14|4446.04|4445.64|410
1629298800000|2021-08-18 15:00:00|4446.29|4445.89|4445.66|4445.26|4446.29|4445.89|4445.54|4445.14|495
1629298810000|2021-08-18 15:00:10|4445.79|4445.39|4444.79|4444.39|4445.79|4445.39|4444.79|4444.39|561
1629298820000|2021-08-18 15:00:20|4444.91|4444.51|4444.29|4443.89|4445.04|4444.64|4444.29|4443.89|791
1629298830000|2021-08-18 15:00:30|4444.04|4443.64|4443.79|4443.39|4444.29|4443.89|4443.79|4443.39|897
1629298840000|2021-08-18 15:00:40|4444.04|4443.64|4444.04|4443.64|4444.04|4443.64|4443.54|4443.14|548
1629298850000|2021-08-18 15:00:50|4443.79|4443.39|4444.41|4444.01|4444.41|4444.01|4443.79|4443.39|455
1629298860000|2021-08-18 15:01:00|4444.54|4444.14|4444.54|4444.14|4444.79|4444.39|4444.29|4443.89|363
1629298870000|2021-08-18 15:01:10|4444.29|4443.89|4444.29|4443.89|4444.29|4443.89|4444.29|4443.89|129
1629298880000|2021-08-18 15:01:20|4444.16|4443.76|4444.54|4444.14|4444.54|4444.14|4444.04|4443.64|176
1629298890000|2021-08-18 15:01:30|4444.79|4444.39|4444.54|4444.14|4444.79|4444.39|4444.54|4444.14|422
1629298900000|2021-08-18 15:01:40|4444.66|4444.26|4444.29|4443.89|4444.66|4444.26|4444.29|4443.89|257
1629298910000|2021-08-18 15:01:50|4444.41|4444.01|4445.04|4444.64|4445.04|4444.64|4444.41|4444.01|313
1629298920000|2021-08-18 15:02:00|4444.79|4444.39|4445.79|4445.39|4446.04|4445.64|4444.79|4444.39|911
1629298930000|2021-08-18 15:02:10|4445.54|4445.14|4444.79|4444.39|4445.79|4445.39|4444.79|4444.39|622
1629298940000|2021-08-18 15:02:20|4445.04|4444.64|4444.29|4443.89|4445.04|4444.64|4444.29|4443.89|451
1629298950000|2021-08-18 15:02:30|4444.41|4444.01|4444.04|4443.64|4444.41|4444.01|4443.79|4443.39|333
1629298960000|2021-08-18 15:02:40|4443.91|4443.51|4443.54|4443.14|4443.91|4443.51|4443.54|4443.14|165
1629298970000|2021-08-18 15:02:50|4443.66|4443.26|4443.79|4443.39|4443.79|4443.39|4443.54|4443.14|451
1629298980000|2021-08-18 15:03:00|4443.54|4443.14|4443.29|4442.89|4443.79|4443.39|4443.04|4442.64|541
1629298990000|2021-08-18 15:03:10|4443.04|4442.64|4443.79|4443.39|4444.04|4443.64|4443.04|4442.64|990
1629299000000|2021-08-18 15:03:20|4444.04|4443.64|4444.54|4444.14|4444.54|4444.14|4443.79|4443.39|428
1629299010000|2021-08-18 15:03:30|4444.79|4444.39|4444.54|4444.14|4444.79|4444.39|4444.29|4443.89|712
1629299020000|2021-08-18 15:03:40|4444.29|4443.89|4444.04|4443.64|4444.54|4444.14|4444.04|4443.64|321
1629299030000|2021-08-18 15:03:50|4444.16|4443.76|4444.29|4443.89|4444.54|4444.14|4444.16|4443.76|313
1629299040000|2021-08-18 15:04:00|4444.41|4444.01|4444.04|4443.64|4444.54|4444.14|4443.79|4443.39|974
1629299050000|2021-08-18 15:04:10|4444.29|4443.89|4444.04|4443.64|4444.29|4443.89|4444.04|4443.64|257
1629299060000|2021-08-18 15:04:20|4443.79|4443.39|4444.29|4443.89|4444.29|4443.89|4443.79|4443.39|162
1629299070000|2021-08-18 15:04:30|4444.54|4444.14|4444.16|4443.76|4444.54|4444.14|4444.04|4443.64|175
1629299080000|2021-08-18 15:04:40|4444.29|4443.89|4444.16|4443.76|4444.54|4444.14|4444.04|4443.64|179
1629299090000|2021-08-18 15:04:50|4444.29|4443.89|4444.04|4443.64|4444.29|4443.89|4444.04|4443.64|547
1629299100000|2021-08-18 15:05:00|4444.29|4443.89|4444.41|4444.01|4444.54|4444.14|4444.04|4443.64|418
1629299110000|2021-08-18 15:05:10|4444.29|4443.89|4444.79|4444.39|4444.79|4444.39|4444.29|4443.89|342
1629299120000|2021-08-18 15:05:20|4444.91|4444.51|4445.04|4444.64|4445.04|4444.64|4444.79|4444.39|343
1629299130000|2021-08-18 15:05:30|4444.79|4444.39|4444.04|4443.64|4444.79|4444.39|4444.04|4443.64|401
1629299140000|2021-08-18 15:05:40|4444.16|4443.76|4445.04|4444.64|4445.04|4444.64|4444.16|4443.76|520
1629299150000|2021-08-18 15:05:50|4444.79|4444.39|4444.79|4444.39|4445.04|4444.64|4444.79|4444.39|393
1629299160000|2021-08-18 15:06:00|4444.91|4444.51|4445.04|4444.64|4445.04|4444.64|4444.79|4444.39|435
1629299170000|2021-08-18 15:06:10|4444.79|4444.39|4444.54|4444.14|4444.91|4444.51|4444.54|4444.14|513
1629299180000|2021-08-18 15:06:20|4444.41|4444.01|4444.54|4444.14|4444.54|4444.14|4444.29|4443.89|128
1629299190000|2021-08-18 15:06:30|4444.79|4444.39|4444.54|4444.14|4444.79|4444.39|4444.29|4443.89|199
1629299200000|2021-08-18 15:06:40|4444.29|4443.89|4444.54|4444.14|4444.54|4444.14|4444.29|4443.89|131
1629299210000|2021-08-18 15:06:50|4444.29|4443.89|4444.54|4444.14|4444.66|4444.26|4444.29|4443.89|134
1629299220000|2021-08-18 15:07:00|4444.29|4443.89|4444.54|4444.14|4444.79|4444.39|4444.29|4443.89|222
1629299230000|2021-08-18 15:07:10|4444.41|4444.01|4444.54|4444.14|4444.54|4444.14|4444.29|4443.89|297
1629299240000|2021-08-18 15:07:20|4444.66|4444.26|4444.54|4444.14|4445.04|4444.64|4444.54|4444.14|279
1629299250000|2021-08-18 15:07:30|4444.29|4443.89|4444.79|4444.39|4444.79|4444.39|4444.29|4443.89|376
1629299260000|2021-08-18 15:07:40|4444.66|4444.26|4444.16|4443.76|4444.79|4444.39|4444.04|4443.64|749
1629299270000|2021-08-18 15:07:50|4444.29|4443.89|4444.29|4443.89|4444.54|4444.14|4444.04|4443.64|212
1629299280000|2021-08-18 15:08:00|4444.16|4443.76|4444.54|4444.14|4444.79|4444.39|4444.16|4443.76|312
1629299290000|2021-08-18 15:08:10|4444.41|4444.01|4444.29|4443.89|4444.41|4444.01|4444.04|4443.64|351
1629299300000|2021-08-18 15:08:20|4444.54|4444.14|4444.79|4444.39|4444.79|4444.39|4444.54|4444.14|277
1629299310000|2021-08-18 15:08:30|4444.91|4444.51|4444.79|4444.39|4445.04|4444.64|4444.79|4444.39|281
1629299320000|2021-08-18 15:08:40|4444.91|4444.51|4445.29|4444.89|4445.29|4444.89|4444.79|4444.39|166
1629299330000|2021-08-18 15:08:50|4445.54|4445.14|4446.16|4445.76|4446.16|4445.76|4445.54|4445.14|397
1629299340000|2021-08-18 15:09:00|4446.29|4445.89|4445.54|4445.14|4446.29|4445.89|4445.54|4445.14|1816
1629299350000|2021-08-18 15:09:10|4445.79|4445.39|4446.04|4445.64|4446.29|4445.89|4445.66|4445.26|363
1629299360000|2021-08-18 15:09:20|4446.16|4445.76|4446.54|4446.14|4446.54|4446.14|4446.16|4445.76|394
1629299370000|2021-08-18 15:09:30|4446.29|4445.89|4445.79|4445.39|4446.29|4445.89|4445.54|4445.14|767
1629299380000|2021-08-18 15:09:40|4445.66|4445.26|4445.54|4445.14|4445.66|4445.26|4445.29|4444.89|395
1629299390000|2021-08-18 15:09:50|4445.29|4444.89|4445.29|4444.89|4445.29|4444.89|4444.79|4444.39|505
1629299400000|2021-08-18 15:10:00|4445.54|4445.14|4445.79|4445.39|4446.04|4445.64|4445.04|4444.64|482
1629299410000|2021-08-18 15:10:10|4445.66|4445.26|4445.79|4445.39|4446.04|4445.64|4445.66|4445.26|202
1629299420000|2021-08-18 15:10:20|4446.04|4445.64|4445.79|4445.39|4446.04|4445.64|4445.54|4445.14|306
1629299430000|2021-08-18 15:10:30|4445.54|4445.14|4445.29|4444.89|4445.54|4445.14|4445.29|4444.89|173
1629299440000|2021-08-18 15:10:40|4445.04|4444.64|4445.04|4444.64|4445.29|4444.89|4445.04|4444.64|276
1629299450000|2021-08-18 15:10:50|4445.29|4444.89|4445.04|4444.64|4445.29|4444.89|4444.79|4444.39|180
1629299460000|2021-08-18 15:11:00|4444.91|4444.51|4443.54|4443.14|4444.91|4444.51|4443.54|4443.14|885
1629299470000|2021-08-18 15:11:10|4443.29|4442.89|4443.29|4442.89|4443.54|4443.14|4443.29|4442.89|553
1629299480000|2021-08-18 15:11:20|4443.79|4443.39|4443.29|4442.89|4443.79|4443.39|4443.29|4442.89|766
1629299490000|2021-08-18 15:11:30|4443.54|4443.14|4443.29|4442.89|4444.04|4443.64|4443.29|4442.89|345
1629299500000|2021-08-18 15:11:40|4443.54|4443.14|4443.29|4442.89|4443.54|4443.14|4443.29|4442.89|99
1629299510000|2021-08-18 15:11:50|4443.54|4443.14|4444.54|4444.14|4444.79|4444.39|4443.54|4443.14|473
1629299520000|2021-08-18 15:12:00|4444.29|4443.89|4444.29|4443.89|4444.54|4444.14|4444.04|4443.64|297
1629299530000|2021-08-18 15:12:10|4444.04|4443.64|4443.79|4443.39|4444.04|4443.64|4443.54|4443.14|225
1629299540000|2021-08-18 15:12:20|4444.04|4443.64|4443.79|4443.39|4444.04|4443.64|4443.79|4443.39|124
1629299550000|2021-08-18 15:12:30|4444.04|4443.64|4443.54|4443.14|4444.04|4443.64|4443.54|4443.14|325
1629299560000|2021-08-18 15:12:40|4443.79|4443.39|4443.04|4442.64|4443.79|4443.39|4443.04|4442.64|224
1629299570000|2021-08-18 15:12:50|4442.79|4442.39|4443.04|4442.64|4443.29|4442.89|4442.79|4442.39|398
1629299580000|2021-08-18 15:13:00|4443.29|4442.89|4443.04|4442.64|4443.29|4442.89|4442.54|4442.14|619
1629299590000|2021-08-18 15:13:10|4442.91|4442.51|4442.04|4441.64|4442.91|4442.51|4441.79|4441.39|1138
1629299600000|2021-08-18 15:13:20|4441.79|4441.39|4441.79|4441.39|4442.04|4441.64|4441.54|4441.14|657
1629299610000|2021-08-18 15:13:30|4442.04|4441.64|4442.29|4441.89|4442.29|4441.89|4441.79|4441.39|397
1629299620000|2021-08-18 15:13:40|4442.04|4441.64|4442.29|4441.89|4442.29|4441.89|4441.79|4441.39|129
1629299630000|2021-08-18 15:13:50|4442.41|4442.01|4442.79|4442.39|4442.79|4442.39|4442.41|4442.01|550
1629299640000|2021-08-18 15:14:00|4442.66|4442.26|4443.04|4442.64|4443.04|4442.64|4442.54|4442.14|293
1629299650000|2021-08-18 15:14:10|4442.79|4442.39|4442.54|4442.14|4442.79|4442.39|4442.54|4442.14|93
1629299660000|2021-08-18 15:14:20|4442.29|4441.89|4442.79|4442.39|4442.79|4442.39|4442.29|4441.89|193
1629299670000|2021-08-18 15:14:30|4443.04|4442.64|4443.04|4442.64|4443.29|4442.89|4442.79|4442.39|347
1629299680000|2021-08-18 15:14:40|4443.16|4442.76|4443.29|4442.89|4443.41|4443.01|4443.04|4442.64|185
1629299690000|2021-08-18 15:14:50|4443.04|4442.64|4442.54|4442.14|4443.29|4442.89|4442.54|4442.14|262
1629299700000|2021-08-18 15:15:00|4442.29|4441.89|4441.41|4441.01|4442.29|4441.89|4441.41|4441.01|1147
1629299710000|2021-08-18 15:15:10|4441.54|4441.14|4442.04|4441.64|4442.04|4441.64|4441.29|4440.89|726
1629299720000|2021-08-18 15:15:20|4442.29|4441.89|4442.04|4441.64|4442.41|4442.01|4441.79|4441.39|483
1629299730000|2021-08-18 15:15:30|4441.91|4441.51|4441.54|4441.14|4442.04|4441.64|4441.29|4440.89|357
1629299740000|2021-08-18 15:15:40|4441.79|4441.39|4441.54|4441.14|4441.79|4441.39|4441.54|4441.14|250
1629299750000|2021-08-18 15:15:50|4441.79|4441.39|4442.29|4441.89|4442.79|4442.39|4441.79|4441.39|437
1629299760000|2021-08-18 15:16:00|4442.41|4442.01|4441.79|4441.39|4442.79|4442.39|4441.79|4441.39|192
1629299770000|2021-08-18 15:16:10|4442.04|4441.64|4441.29|4440.89|4442.04|4441.64|4441.29|4440.89|345
1629299780000|2021-08-18 15:16:20|4441.54|4441.14|4442.04|4441.64|4442.04|4441.64|4441.29|4440.89|208
1629299790000|2021-08-18 15:16:30|4442.29|4441.89|4442.29|4441.89|4442.41|4442.01|4442.16|4441.76|196
1629299800000|2021-08-18 15:16:40|4442.16|4441.76|4442.29|4441.89|4442.54|4442.14|4441.79|4441.39|251
1629299810000|2021-08-18 15:16:50|4442.04|4441.64|4441.54|4441.14|4442.04|4441.64|4441.54|4441.14|350
1629299820000|2021-08-18 15:17:00|4441.41|4441.01|4441.29|4440.89|4441.79|4441.39|4441.04|4440.64|359
1629299830000|2021-08-18 15:17:10|4441.54|4441.14|4441.54|4441.14|4441.79|4441.39|4441.29|4440.89|353
1629299840000|2021-08-18 15:17:20|4441.29|4440.89|4441.29|4440.89|4441.41|4441.01|4441.04|4440.64|199
1629299850000|2021-08-18 15:17:30|4441.04|4440.64|4441.29|4440.89|4441.29|4440.89|4441.04|4440.64|174
1629299860000|2021-08-18 15:17:40|4441.54|4441.14|4441.29|4440.89|4441.54|4441.14|4441.16|4440.76|299
1629299870000|2021-08-18 15:17:50|4441.04|4440.64|4440.79|4440.39|4441.29|4440.89|4440.79|4440.39|269
1629299880000|2021-08-18 15:18:00|4441.04|4440.64|4441.04|4440.64|4441.16|4440.76|4440.91|4440.51|351
1629299890000|2021-08-18 15:18:10|4441.29|4440.89|4441.54|4441.14|4441.79|4441.39|4441.04|4440.64|249
1629299900000|2021-08-18 15:18:20|4441.79|4441.39|4442.29|4441.89|4442.29|4441.89|4441.79|4441.39|359
1629299910000|2021-08-18 15:18:30|4442.04|4441.64|4442.29|4441.89|4442.41|4442.01|4442.04|4441.64|208
1629299920000|2021-08-18 15:18:40|4442.16|4441.76|4442.29|4441.89|4442.29|4441.89|4442.04|4441.64|605
1629299930000|2021-08-18 15:18:50|4442.04|4441.64|4442.54|4442.14|4442.54|4442.14|4442.04|4441.64|321
1629299940000|2021-08-18 15:19:00|4442.29|4441.89|4443.29|4442.89|4443.29|4442.89|4442.29|4441.89|684
1629299950000|2021-08-18 15:19:10|4443.04|4442.64|4443.29|4442.89|4443.54|4443.14|4443.04|4442.64|292
1629299960000|2021-08-18 15:19:20|4443.54|4443.14|4443.04|4442.64|4443.54|4443.14|4443.04|4442.64|302
1629299970000|2021-08-18 15:19:30|4443.16|4442.76|4443.04|4442.64|4443.29|4442.89|4442.79|4442.39|295
1629299980000|2021-08-18 15:19:40|4442.91|4442.51|4443.54|4443.14|4443.54|4443.14|4442.91|4442.51|203
1629299990000|2021-08-18 15:19:50|4443.41|4443.01|4443.29|4442.89|4443.54|4443.14|4443.29|4442.89|162
1629300000000|2021-08-18 15:20:00|4443.04|4442.64|4443.04|4442.64|4443.29|4442.89|4442.66|4442.26|231
1629300010000|2021-08-18 15:20:10|4442.79|4442.39|4443.04|4442.64|4443.04|4442.64|4442.54|4442.14|588
1629300020000|2021-08-18 15:20:20|4442.79|4442.39|4443.04|4442.64|4443.16|4442.76|4442.79|4442.39|1243
1629300030000|2021-08-18 15:20:30|4442.54|4442.14|4442.29|4441.89|4442.54|4442.14|4442.29|4441.89|655
1629300040000|2021-08-18 15:20:40|4442.54|4442.14|4442.79|4442.39|4442.79|4442.39|4442.54|4442.14|840
1629300050000|2021-08-18 15:20:50|4442.91|4442.51|4443.04|4442.64|4443.04|4442.64|4442.91|4442.51|107
1629300060000|2021-08-18 15:21:00|4443.29|4442.89|4443.79|4443.39|4443.79|4443.39|4443.29|4442.89|378
1629300070000|2021-08-18 15:21:10|4443.91|4443.51|4444.29|4443.89|4444.29|4443.89|4443.79|4443.39|728
1629300080000|2021-08-18 15:21:20|4444.04|4443.64|4443.79|4443.39|4444.29|4443.89|4443.54|4443.14|298
1629300090000|2021-08-18 15:21:30|4443.66|4443.26|4443.41|4443.01|4443.66|4443.26|4443.41|4443.01|283
1629300100000|2021-08-18 15:21:40|4443.29|4442.89|4443.29|4442.89|4443.29|4442.89|4443.04|4442.64|157
1629300110000|2021-08-18 15:21:50|4443.04|4442.64|4443.29|4442.89|4443.29|4442.89|4443.04|4442.64|355
1629300120000|2021-08-18 15:22:00|4443.16|4442.76|4442.29|4441.89|4443.29|4442.89|4442.29|4441.89|1101
1629300130000|2021-08-18 15:22:10|4442.54|4442.14|4443.54|4443.14|4443.54|4443.14|4442.54|4442.14|431
1629300140000|2021-08-18 15:22:20|4443.29|4442.89|4443.29|4442.89|4443.29|4442.89|4443.04|4442.64|1030
1629300150000|2021-08-18 15:22:30|4443.16|4442.76|4443.04|4442.64|4443.29|4442.89|4443.04|4442.64|64
1629300160000|2021-08-18 15:22:40|4442.79|4442.39|4442.54|4442.14|4442.79|4442.39|4442.54|4442.14|222
1629300170000|2021-08-18 15:22:50|4442.79|4442.39|4442.54|4442.14|4442.79|4442.39|4442.29|4441.89|630
1629300180000|2021-08-18 15:23:00|4442.41|4442.01|4441.79|4441.39|4442.41|4442.01|4441.79|4441.39|876
1629300190000|2021-08-18 15:23:10|4442.04|4441.64|4442.04|4441.64|4442.29|4441.89|4442.04|4441.64|298
1629300200000|2021-08-18 15:23:20|4441.79|4441.39|4442.04|4441.64|4442.04|4441.64|4441.79|4441.39|139
1629300210000|2021-08-18 15:23:30|4442.29|4441.89|4442.29|4441.89|4442.29|4441.89|4442.29|4441.89|171
1629300220000|2021-08-18 15:23:40|4442.54|4442.14|4442.54|4442.14|4442.79|4442.39|4442.29|4441.89|221
1629300230000|2021-08-18 15:23:50|4442.29|4441.89|4442.29|4441.89|4442.54|4442.14|4442.29|4441.89|356
1629300240000|2021-08-18 15:24:00|4442.54|4442.14|4442.54|4442.14|4442.54|4442.14|4442.29|4441.89|44
1629300250000|2021-08-18 15:24:10|4442.41|4442.01|4442.54|4442.14|4442.54|4442.14|4442.29|4441.89|352
1629300260000|2021-08-18 15:24:20|4442.41|4442.01|4442.54|4442.14|4442.79|4442.39|4442.41|4442.01|219
1629300270000|2021-08-18 15:24:30|4442.66|4442.26|4442.54|4442.14|4442.66|4442.26|4442.54|4442.14|117
1629300280000|2021-08-18 15:24:40|4442.66|4442.26|4442.91|4442.51|4443.04|4442.64|4442.54|4442.14|286
1629300290000|2021-08-18 15:24:50|4442.79|4442.39|4443.29|4442.89|4443.29|4442.89|4442.79|4442.39|154
1629300300000|2021-08-18 15:25:00|4443.04|4442.64|4443.04|4442.64|4443.29|4442.89|4443.04|4442.64|275
1629300310000|2021-08-18 15:25:10|4443.29|4442.89|4443.54|4443.14|4443.54|4443.14|4443.04|4442.64|262
1629300320000|2021-08-18 15:25:20|4443.41|4443.01|4443.54|4443.14|4443.54|4443.14|4443.29|4442.89|197
1629300330000|2021-08-18 15:25:30|4443.79|4443.39|4444.04|4443.64|4444.04|4443.64|4443.79|4443.39|343
1629300340000|2021-08-18 15:25:40|4444.16|4443.76|4444.04|4443.64|4444.29|4443.89|4444.04|4443.64|272
1629300350000|2021-08-18 15:25:50|4444.16|4443.76|4444.29|4443.89|4444.54|4444.14|4444.04|4443.64|822
1629300360000|2021-08-18 15:26:00|4444.04|4443.64|4444.29|4443.89|4444.29|4443.89|4443.79|4443.39|622
1629300370000|2021-08-18 15:26:10|4444.04|4443.64|4444.29|4443.89|4444.29|4443.89|4444.04|4443.64|157
1629300380000|2021-08-18 15:26:20|4444.04|4443.64|4444.54|4444.14|4444.54|4444.14|4443.79|4443.39|527
1629300390000|2021-08-18 15:26:30|4444.79|4444.39|4444.29|4443.89|4444.79|4444.39|4444.29|4443.89|440
1629300400000|2021-08-18 15:26:40|4444.04|4443.64|4443.79|4443.39|4444.04|4443.64|4443.79|4443.39|295
1629300410000|2021-08-18 15:26:50|4443.91|4443.51|4444.04|4443.64|4444.04|4443.64|4443.79|4443.39|145
1629300420000|2021-08-18 15:27:00|4443.79|4443.39|4443.04|4442.64|4443.79|4443.39|4443.04|4442.64|350
1629300430000|2021-08-18 15:27:10|4443.29|4442.89|4442.54|4442.14|4443.29|4442.89|4442.54|4442.14|472
1629300440000|2021-08-18 15:27:20|4442.66|4442.26|4442.54|4442.14|4442.79|4442.39|4442.54|4442.14|170
1629300450000|2021-08-18 15:27:30|4442.66|4442.26|4443.54|4443.14|4443.54|4443.14|4442.66|4442.26|275
1629300460000|2021-08-18 15:27:40|||||||||70
1629300470000|2021-08-18 15:27:50|4443.41|4443.01|4443.04|4442.64|4443.41|4443.01|4443.04|4442.64|381
1629300480000|2021-08-18 15:28:00|4442.79|4442.39|4442.91|4442.51|4442.91|4442.51|4442.54|4442.14|262
1629300490000|2021-08-18 15:28:10|4443.04|4442.64|4443.54|4443.14|4443.54|4443.14|4443.04|4442.64|401
1629300500000|2021-08-18 15:28:20|4443.29|4442.89|4443.54|4443.14|4443.54|4443.14|4443.29|4442.89|109
1629300510000|2021-08-18 15:28:30|4443.79|4443.39|4444.04|4443.64|4444.04|4443.64|4443.66|4443.26|318
1629300520000|2021-08-18 15:28:40|4444.16|4443.76|4444.04|4443.64|4444.29|4443.89|4444.04|4443.64|358
1629300530000|2021-08-18 15:28:50|4443.91|4443.51|4443.79|4443.39|4444.04|4443.64|4443.79|4443.39|133
1629300540000|2021-08-18 15:29:00|4443.66|4443.26|4443.79|4443.39|4443.79|4443.39|4443.29|4442.89|248
1629300550000|2021-08-18 15:29:10|4443.91|4443.51|4444.04|4443.64|4444.29|4443.89|4443.91|4443.51|230
1629300560000|2021-08-18 15:29:20|4443.91|4443.51|4443.91|4443.51|4444.04|4443.64|4443.79|4443.39|302
1629300570000|2021-08-18 15:29:30|4443.79|4443.39|4443.79|4443.39|4444.04|4443.64|4443.79|4443.39|86
1629300580000|2021-08-18 15:29:40|4443.54|4443.14|4443.79|4443.39|4443.79|4443.39|4443.54|4443.14|337
1629300590000|2021-08-18 15:29:50|4444.04|4443.64|4444.04|4443.64|4444.04|4443.64|4443.79|4443.39|271
1629300600000|2021-08-18 15:30:00|4443.91|4443.51|4444.04|4443.64|4444.04|4443.64|4443.54|4443.14|590
1629300610000|2021-08-18 15:30:10|4443.79|4443.39|4443.79|4443.39|4444.04|4443.64|4443.54|4443.14|389
1629300620000|2021-08-18 15:30:20|4443.54|4443.14|4443.29|4442.89|4443.79|4443.39|4443.29|4442.89|317
1629300630000|2021-08-18 15:30:30|4443.41|4443.01|4443.79|4443.39|4444.04|4443.64|4443.29|4442.89|201
1629300640000|2021-08-18 15:30:40|4443.54|4443.14|4444.04|4443.64|4444.04|4443.64|4443.54|4443.14|244
1629300650000|2021-08-18 15:30:50|4444.29|4443.89|4444.29|4443.89|4444.29|4443.89|4444.04|4443.64|300
1629300660000|2021-08-18 15:31:00|4444.54|4444.14|4442.54|4442.14|4444.54|4444.14|4442.54|4442.14|768
1629300670000|2021-08-18 15:31:10|4442.79|4442.39|4443.04|4442.64|4443.04|4442.64|4442.54|4442.14|441
1629300680000|2021-08-18 15:31:20|4443.29|4442.89|4442.79|4442.39|4443.29|4442.89|4442.79|4442.39|259
1629300690000|2021-08-18 15:31:30|4443.04|4442.64|4443.29|4442.89|4443.29|4442.89|4443.04|4442.64|430
1629300700000|2021-08-18 15:31:40|4443.16|4442.76|4443.29|4442.89|4443.29|4442.89|4443.04|4442.64|213
1629300710000|2021-08-18 15:31:50|4443.16|4442.76|4443.54|4443.14|4444.04|4443.64|4443.16|4442.76|271
1629300720000|2021-08-18 15:32:00|4443.29|4442.89|4443.54|4443.14|4443.54|4443.14|4443.04|4442.64|281
1629300730000|2021-08-18 15:32:10|4443.29|4442.89|4443.54|4443.14|4443.54|4443.14|4443.29|4442.89|53
1629300740000|2021-08-18 15:32:20|4443.41|4443.01|4442.79|4442.39|4443.41|4443.01|4442.79|4442.39|285
1629300750000|2021-08-18 15:32:30|4442.66|4442.26|4442.29|4441.89|4442.79|4442.39|4442.04|4441.64|575
1629300760000|2021-08-18 15:32:40|4442.54|4442.14|4442.04|4441.64|4442.54|4442.14|4442.04|4441.64|439
1629300770000|2021-08-18 15:32:50|4441.91|4441.51|4441.29|4440.89|4441.91|4441.51|4441.29|4440.89|1031
1629300780000|2021-08-18 15:33:00|4441.54|4441.14|4441.29|4440.89|4441.54|4441.14|4441.04|4440.64|471
1629300790000|2021-08-18 15:33:10|4441.54|4441.14|4441.54|4441.14|4442.04|4441.64|4441.54|4441.14|536
1629300800000|2021-08-18 15:33:20|4441.29|4440.89|4441.79|4441.39|4441.79|4441.39|4441.29|4440.89|385
1629300810000|2021-08-18 15:33:30|4442.04|4441.64|4442.54|4442.14|4442.54|4442.14|4442.04|4441.64|392
1629300820000|2021-08-18 15:33:40|4442.79|4442.39|4443.04|4442.64|4443.04|4442.64|4442.66|4442.26|395
1629300830000|2021-08-18 15:33:50|4442.91|4442.51|4442.79|4442.39|4443.04|4442.64|4442.79|4442.39|232
1629300840000|2021-08-18 15:34:00|4443.04|4442.64|4443.29|4442.89|4443.54|4443.14|4442.79|4442.39|543
1629300850000|2021-08-18 15:34:10|4443.04|4442.64|4443.04|4442.64|4443.04|4442.64|4443.04|4442.64|209
1629300860000|2021-08-18 15:34:20|4442.79|4442.39|4442.54|4442.14|4442.91|4442.51|4442.41|4442.01|621
1629300870000|2021-08-18 15:34:30|4442.29|4441.89|4441.79|4441.39|4442.29|4441.89|4441.54|4441.14|415
1629300880000|2021-08-18 15:34:40|4442.04|4441.64|4442.04|4441.64|4442.04|4441.64|4441.79|4441.39|246
1629300890000|2021-08-18 15:34:50|4441.91|4441.51|4442.04|4441.64|4442.54|4442.14|4441.79|4441.39|164
1629300900000|2021-08-18 15:35:00|4441.79|4441.39|4441.54|4441.14|4441.79|4441.39|4441.29|4440.89|606
1629300910000|2021-08-18 15:35:10|4441.29|4440.89|4441.29|4440.89|4441.54|4441.14|4441.04|4440.64|612
1629300920000|2021-08-18 15:35:20|4441.54|4441.14|4442.04|4441.64|4442.04|4441.64|4441.29|4440.89|316
1629300930000|2021-08-18 15:35:30|4441.79|4441.39|4442.04|4441.64|4442.29|4441.89|4441.79|4441.39|399
1629300940000|2021-08-18 15:35:40|4442.16|4441.76|4441.29|4440.89|4442.16|4441.76|4441.29|4440.89|178
1629300950000|2021-08-18 15:35:50|4441.04|4440.64|4441.04|4440.64|4441.29|4440.89|4441.04|4440.64|489
1629300960000|2021-08-18 15:36:00|4441.16|4440.76|4441.54|4441.14|4441.79|4441.39|4441.04|4440.64|418
1629300970000|2021-08-18 15:36:10|4441.04|4440.64|4440.79|4440.39|4441.04|4440.64|4440.29|4439.89|1010
1629300980000|2021-08-18 15:36:20|4441.04|4440.64|4440.29|4439.89|4441.04|4440.64|4440.29|4439.89|514
1629300990000|2021-08-18 15:36:30|4440.04|4439.64|4440.29|4439.89|4440.29|4439.89|4439.79|4439.39|877
1629301000000|2021-08-18 15:36:40|4440.54|4440.14|4440.04|4439.64|4440.54|4440.14|4439.79|4439.39|435
1629301010000|2021-08-18 15:36:50|4440.29|4439.89|4439.79|4439.39|4440.29|4439.89|4439.79|4439.39|1147
1629301020000|2021-08-18 15:37:00|4439.54|4439.14|4439.79|4439.39|4440.04|4439.64|4439.54|4439.14|758
1629301030000|2021-08-18 15:37:10|4440.04|4439.64|4440.29|4439.89|4440.29|4439.89|4439.79|4439.39|510
1629301040000|2021-08-18 15:37:20|4440.16|4439.76|4439.79|4439.39|4440.29|4439.89|4439.79|4439.39|318
1629301050000|2021-08-18 15:37:30|4440.04|4439.64|4440.54|4440.14|4440.54|4440.14|4440.04|4439.64|309
1629301060000|2021-08-18 15:37:40|4440.41|4440.01|4440.29|4439.89|4440.54|4440.14|4440.29|4439.89|280
1629301070000|2021-08-18 15:37:50|4440.54|4440.14|4440.79|4440.39|4440.79|4440.39|4440.54|4440.14|200
1629301080000|2021-08-18 15:38:00|4441.29|4440.89|4441.29|4440.89|4441.54|4441.14|4441.29|4440.89|491
1629301090000|2021-08-18 15:38:10|4441.54|4441.14|4441.29|4440.89|4441.54|4441.14|4441.04|4440.64|237
1629301100000|2021-08-18 15:38:20|4441.41|4441.01|4442.29|4441.89|4442.29|4441.89|4441.41|4441.01|770
1629301110000|2021-08-18 15:38:30|4442.04|4441.64|4442.54|4442.14|4442.66|4442.26|4442.04|4441.64|512
1629301120000|2021-08-18 15:38:40|4442.79|4442.39|4442.54|4442.14|4442.79|4442.39|4442.54|4442.14|328
1629301130000|2021-08-18 15:38:50|4442.79|4442.39|4442.79|4442.39|4442.79|4442.39|4442.66|4442.26|305
1629301140000|2021-08-18 15:39:00|4443.04|4442.64|4443.29|4442.89|4443.29|4442.89|4442.54|4442.14|413
1629301150000|2021-08-18 15:39:10|4443.04|4442.64|4443.54|4443.14|4443.54|4443.14|4443.04|4442.64|243
1629301160000|2021-08-18 15:39:20|4443.41|4443.01|4443.79|4443.39|4443.79|4443.39|4443.29|4442.89|637
1629301170000|2021-08-18 15:39:30|4443.66|4443.26|4443.79|4443.39|4443.79|4443.39|4443.54|4443.14|413
1629301180000|2021-08-18 15:39:40|4443.54|4443.14|4443.04|4442.64|4443.54|4443.14|4443.04|4442.64|364
1629301190000|2021-08-18 15:39:50|4442.79|4442.39|4442.54|4442.14|4442.79|4442.39|4442.54|4442.14|309
1629301200000|2021-08-18 15:40:00|4442.29|4441.89|4442.29|4441.89|4442.29|4441.89|4442.04|4441.64|535
1629301210000|2021-08-18 15:40:10|4442.54|4442.14|4443.04|4442.64|4443.04|4442.64|4442.54|4442.14|377
1629301220000|2021-08-18 15:40:20|4443.29|4442.89|4443.04|4442.64|4443.29|4442.89|4442.91|4442.51|258
1629301230000|2021-08-18 15:40:30|4443.29|4442.89|4443.04|4442.64|4443.29|4442.89|4443.04|4442.64|181
1629301240000|2021-08-18 15:40:40|4443.16|4442.76|4443.29|4442.89|4443.54|4443.14|4443.04|4442.64|184
1629301250000|2021-08-18 15:40:50|||||||||37
1629301260000|2021-08-18 15:41:00|4443.41|4443.01|4444.04|4443.64|4444.04|4443.64|4443.29|4442.89|368
1629301270000|2021-08-18 15:41:10|||||||||181
1629301280000|2021-08-18 15:41:20|4443.79|4443.39|4443.54|4443.14|4443.79|4443.39|4443.54|4443.14|433
1629301290000|2021-08-18 15:41:30|4443.66|4443.26|4443.29|4442.89|4443.79|4443.39|4443.29|4442.89|492
1629301300000|2021-08-18 15:41:40|4443.41|4443.01|4443.79|4443.39|4443.79|4443.39|4443.41|4443.01|242
1629301310000|2021-08-18 15:41:50|4443.91|4443.51|4444.29|4443.89|4444.29|4443.89|4443.79|4443.39|275
1629301320000|2021-08-18 15:42:00|4444.16|4443.76|4443.79|4443.39|4444.29|4443.89|4443.79|4443.39|627
1629301330000|2021-08-18 15:42:10|4443.66|4443.26|4443.54|4443.14|4443.66|4443.26|4443.54|4443.14|132
1629301340000|2021-08-18 15:42:20|4443.79|4443.39|4443.79|4443.39|4443.79|4443.39|4443.54|4443.14|395
1629301350000|2021-08-18 15:42:30|4443.66|4443.26|4443.79|4443.39|4443.79|4443.39|4443.54|4443.14|208
1629301360000|2021-08-18 15:42:40|4444.04|4443.64|4444.04|4443.64|4444.16|4443.76|4443.79|4443.39|264
1629301370000|2021-08-18 15:42:50|4443.91|4443.51|4444.04|4443.64|4444.04|4443.64|4443.79|4443.39|71
1629301380000|2021-08-18 15:43:00|4443.91|4443.51|4443.04|4442.64|4443.91|4443.51|4443.04|4442.64|289
1629301390000|2021-08-18 15:43:10|4442.79|4442.39|4442.79|4442.39|4442.79|4442.39|4442.54|4442.14|456
1629301400000|2021-08-18 15:43:20|4443.04|4442.64|4443.29|4442.89|4443.29|4442.89|4443.04|4442.64|105
1629301410000|2021-08-18 15:43:30|4443.54|4443.14|4443.54|4443.14|4443.54|4443.14|4443.41|4443.01|106
1629301420000|2021-08-18 15:43:40|4443.41|4443.01|4443.04|4442.64|4443.54|4443.14|4443.04|4442.64|159
1629301430000|2021-08-18 15:43:50|4443.16|4442.76|4443.29|4442.89|4443.29|4442.89|4443.16|4442.76|149
1629301440000|2021-08-18 15:44:00|4443.41|4443.01|4443.54|4443.14|4443.79|4443.39|4443.41|4443.01|209
1629301450000|2021-08-18 15:44:10|4443.79|4443.39|4444.04|4443.64|4444.04|4443.64|4443.79|4443.39|262
1629301460000|2021-08-18 15:44:20|4444.29|4443.89|4444.54|4444.14|4444.54|4444.14|4444.29|4443.89|171
1629301470000|2021-08-18 15:44:30|4444.29|4443.89|4443.79|4443.39|4444.29|4443.89|4443.79|4443.39|344
1629301480000|2021-08-18 15:44:40|4444.04|4443.64|4444.04|4443.64|4444.29|4443.89|4443.79|4443.39|192
1629301490000|2021-08-18 15:44:50|4443.79|4443.39|4444.29|4443.89|4444.29|4443.89|4443.79|4443.39|149
1629301500000|2021-08-18 15:45:00|4444.04|4443.64|4444.29|4443.89|4444.29|4443.89|4444.04|4443.64|117
1629301510000|2021-08-18 15:45:10|4444.54|4444.14|4445.29|4444.89|4445.29|4444.89|4444.54|4444.14|987
1629301520000|2021-08-18 15:45:20|4445.54|4445.14|4445.29|4444.89|4445.54|4445.14|4445.04|4444.64|559
1629301530000|2021-08-18 15:45:30|4445.04|4444.64|4444.79|4444.39|4445.29|4444.89|4444.79|4444.39|375
1629301540000|2021-08-18 15:45:40|4444.91|4444.51|4445.29|4444.89|4445.29|4444.89|4444.79|4444.39|281
1629301550000|2021-08-18 15:45:50|4445.16|4444.76|4445.41|4445.01|4445.54|4445.14|4445.16|4444.76|254
1629301560000|2021-08-18 15:46:00|4445.54|4445.14|4445.29|4444.89|4445.54|4445.14|4445.29|4444.89|243
1629301570000|2021-08-18 15:46:10|4445.04|4444.64|4445.04|4444.64|4445.29|4444.89|4445.04|4444.64|469
1629301580000|2021-08-18 15:46:20|4444.79|4444.39|4444.79|4444.39|4445.04|4444.64|4444.79|4444.39|109
1629301590000|2021-08-18 15:46:30|4444.54|4444.14|4444.04|4443.64|4444.54|4444.14|4444.04|4443.64|578
1629301600000|2021-08-18 15:46:40|4444.29|4443.89|4443.79|4443.39|4444.29|4443.89|4443.54|4443.14|337
1629301610000|2021-08-18 15:46:50|4443.66|4443.26|4443.79|4443.39|4443.91|4443.51|4443.54|4443.14|174
1629301620000|2021-08-18 15:47:00|4443.91|4443.51|4443.79|4443.39|4444.04|4443.64|4443.79|4443.39|297
1629301630000|2021-08-18 15:47:10|4443.54|4443.14|4443.79|4443.39|4443.79|4443.39|4443.54|4443.14|77
1629301640000|2021-08-18 15:47:20|4443.66|4443.26|4443.79|4443.39|4443.79|4443.39|4443.54|4443.14|165
1629301650000|2021-08-18 15:47:30|4444.04|4443.64|4443.04|4442.64|4444.04|4443.64|4443.04|4442.64|461
1629301660000|2021-08-18 15:47:40|4442.79|4442.39|4442.54|4442.14|4442.79|4442.39|4442.54|4442.14|268
1629301670000|2021-08-18 15:47:50|4442.41|4442.01|4442.54|4442.14|4442.54|4442.14|4442.29|4441.89|319
1629301680000|2021-08-18 15:48:00|4442.41|4442.01|4441.79|4441.39|4442.54|4442.14|4441.79|4441.39|420
1629301690000|2021-08-18 15:48:10|4441.54|4441.14|4442.29|4441.89|4442.29|4441.89|4441.54|4441.14|505
1629301700000|2021-08-18 15:48:20|4442.04|4441.64|4442.04|4441.64|4442.54|4442.14|4442.04|4441.64|158
1629301710000|2021-08-18 15:48:30|4442.16|4441.76|4441.79|4441.39|4442.16|4441.76|4441.79|4441.39|71
1629301720000|2021-08-18 15:48:40|4442.04|4441.64|4442.29|4441.89|4442.54|4442.14|4441.91|4441.51|179
1629301730000|2021-08-18 15:48:50|4442.41|4442.01|4442.04|4441.64|4442.54|4442.14|4442.04|4441.64|237
1629301740000|2021-08-18 15:49:00|4442.16|4441.76|4442.54|4442.14|4442.54|4442.14|4442.04|4441.64|173
1629301750000|2021-08-18 15:49:10|4442.29|4441.89|4442.54|4442.14|4442.79|4442.39|4442.29|4441.89|290
1629301760000|2021-08-18 15:49:20|4442.66|4442.26|4442.79|4442.39|4443.04|4442.64|4442.54|4442.14|133
1629301770000|2021-08-18 15:49:30|4443.04|4442.64|4442.54|4442.14|4443.04|4442.64|4442.54|4442.14|239
1629301780000|2021-08-18 15:49:40|4442.79|4442.39|4441.54|4441.14|4442.79|4442.39|4441.54|4441.14|390
1629301790000|2021-08-18 15:49:50|4441.29|4440.89|4441.04|4440.64|4441.54|4441.14|4441.04|4440.64|453
1629301800000|2021-08-18 15:50:00|4441.29|4440.89|4441.79|4441.39|4442.04|4441.64|4441.29|4440.89|630
1629301810000|2021-08-18 15:50:10|4441.54|4441.14|4440.79|4440.39|4441.54|4441.14|4440.54|4440.14|424
1629301820000|2021-08-18 15:50:20|4440.54|4440.14|4440.29|4439.89|4440.54|4440.14|4440.04|4439.64|597
1629301830000|2021-08-18 15:50:30|4440.16|4439.76|4441.04|4440.64|4441.04|4440.64|4440.04|4439.64|461
1629301840000|2021-08-18 15:50:40|4441.29|4440.89|4441.54|4441.14|4441.54|4441.14|4440.79|4440.39|169
1629301850000|2021-08-18 15:50:50|4441.66|4441.26|4441.54|4441.14|4441.79|4441.39|4441.29|4440.89|281
1629301860000|2021-08-18 15:51:00|4441.79|4441.39|4441.79|4441.39|4441.79|4441.39|4441.54|4441.14|187
1629301870000|2021-08-18 15:51:10|4442.04|4441.64|4441.54|4441.14|4442.04|4441.64|4441.54|4441.14|302
1629301880000|2021-08-18 15:51:20|4441.66|4441.26|4441.79|4441.39|4442.04|4441.64|4440.79|4440.39|603
1629301890000|2021-08-18 15:51:30|4441.66|4441.26|4441.66|4441.26|4441.79|4441.39|4441.29|4440.89|141
1629301900000|2021-08-18 15:51:40|4441.79|4441.39|4441.29|4440.89|4441.79|4441.39|4441.29|4440.89|107
1629301910000|2021-08-18 15:51:50|4441.54|4441.14|4441.29|4440.89|4441.54|4441.14|4441.29|4440.89|119
1629301920000|2021-08-18 15:52:00|4441.54|4441.14|4442.29|4441.89|4442.29|4441.89|4441.54|4441.14|175
1629301930000|2021-08-18 15:52:10|4442.54|4442.14|4442.29|4441.89|4442.54|4442.14|4442.29|4441.89|218
1629301940000|2021-08-18 15:52:20|4442.54|4442.14|4442.04|4441.64|4442.54|4442.14|4441.79|4441.39|142
1629301950000|2021-08-18 15:52:30|4442.29|4441.89|4442.54|4442.14|4442.79|4442.39|4442.29|4441.89|194
1629301960000|2021-08-18 15:52:40|4442.79|4442.39|4442.29|4441.89|4442.79|4442.39|4442.29|4441.89|261
1629301970000|2021-08-18 15:52:50|4442.04|4441.64|4441.79|4441.39|4442.04|4441.64|4441.54|4441.14|370
1629301980000|2021-08-18 15:53:00|4441.54|4441.14|4441.91|4441.51|4442.04|4441.64|4441.54|4441.14|189
1629301990000|2021-08-18 15:53:10|4441.79|4441.39|4441.54|4441.14|4441.79|4441.39|4441.54|4441.14|175
1629302000000|2021-08-18 15:53:20|4441.66|4441.26|4442.04|4441.64|4442.04|4441.64|4441.66|4441.26|180
1629302010000|2021-08-18 15:53:30|4442.29|4441.89|4442.29|4441.89|4442.29|4441.89|4442.04|4441.64|96
1629302020000|2021-08-18 15:53:40|4442.54|4442.14|4442.79|4442.39|4442.79|4442.39|4442.54|4442.14|275
1629302030000|2021-08-18 15:53:50|4442.66|4442.26|4442.54|4442.14|4442.79|4442.39|4442.54|4442.14|154
1629302040000|2021-08-18 15:54:00|4442.41|4442.01|4442.04|4441.64|4442.54|4442.14|4442.04|4441.64|320
1629302050000|2021-08-18 15:54:10|4442.29|4441.89|4442.54|4442.14|4442.54|4442.14|4442.04|4441.64|135
1629302060000|2021-08-18 15:54:20|4442.41|4442.01|4442.29|4441.89|4443.04|4442.64|4442.29|4441.89|588
1629302070000|2021-08-18 15:54:30|4442.16|4441.76|4441.29|4440.89|4442.16|4441.76|4441.29|4440.89|448
1629302080000|2021-08-18 15:54:40|4441.54|4441.14|4441.04|4440.64|4441.54|4441.14|4441.04|4440.64|269
1629302090000|2021-08-18 15:54:50|4441.16|4440.76|4441.04|4440.64|4441.16|4440.76|4441.04|4440.64|108
1629302100000|2021-08-18 15:55:00|4441.29|4440.89|4441.04|4440.64|4441.29|4440.89|4440.54|4440.14|741
1629302110000|2021-08-18 15:55:10|4440.91|4440.51|4441.04|4440.64|4441.29|4440.89|4440.79|4440.39|269
1629302120000|2021-08-18 15:55:20|4441.16|4440.76|4440.91|4440.51|4441.29|4440.89|4440.91|4440.51|160
1629302130000|2021-08-18 15:55:30|4440.79|4440.39|4441.79|4441.39|4441.79|4441.39|4440.79|4440.39|166
1629302140000|2021-08-18 15:55:40|4442.04|4441.64|4442.29|4441.89|4442.41|4442.01|4441.79|4441.39|215
1629302150000|2021-08-18 15:55:50|4442.54|4442.14|4442.29|4441.89|4442.54|4442.14|4442.16|4441.76|171
1629302160000|2021-08-18 15:56:00|4442.04|4441.64|4442.54|4442.14|4442.54|4442.14|4442.04|4441.64|236
1629302170000|2021-08-18 15:56:10|4442.79|4442.39|4442.54|4442.14|4442.79|4442.39|4442.29|4441.89|175
1629302180000|2021-08-18 15:56:20|4442.79|4442.39|4442.79|4442.39|4442.79|4442.39|4442.66|4442.26|186
1629302190000|2021-08-18 15:56:30|4443.04|4442.64|4442.79|4442.39|4443.04|4442.64|4442.79|4442.39|92
1629302200000|2021-08-18 15:56:40|4442.66|4442.26|4443.29|4442.89|4443.29|4442.89|4442.54|4442.14|388
1629302210000|2021-08-18 15:56:50|4443.16|4442.76|4442.54|4442.14|4443.16|4442.76|4442.54|4442.14|405
1629302220000|2021-08-18 15:57:00|4442.29|4441.89|4441.79|4441.39|4442.29|4441.89|4441.79|4441.39|269
1629302230000|2021-08-18 15:57:10|4441.54|4441.14|4441.54|4441.14|4441.79|4441.39|4441.54|4441.14|266
1629302240000|2021-08-18 15:57:20|4441.41|4441.01|4442.04|4441.64|4442.04|4441.64|4441.41|4441.01|549
1629302250000|2021-08-18 15:57:30|4441.91|4441.51|4442.04|4441.64|4442.04|4441.64|4441.91|4441.51|147
1629302260000|2021-08-18 15:57:40|4441.79|4441.39|4441.79|4441.39|4442.04|4441.64|4441.54|4441.14|212
1629302270000|2021-08-18 15:57:50|4441.54|4441.14|4441.79|4441.39|4441.79|4441.39|4441.54|4441.14|108
1629302280000|2021-08-18 15:58:00|4442.04|4441.64|4442.29|4441.89|4442.29|4441.89|4442.04|4441.64|1081
1629302290000|2021-08-18 15:58:10|4442.41|4442.01|4442.04|4441.64|4442.54|4442.14|4442.04|4441.64|291
1629302300000|2021-08-18 15:58:20|4442.16|4441.76|4442.54|4442.14|4442.54|4442.14|4442.16|4441.76|178
1629302310000|2021-08-18 15:58:30|4442.79|4442.39|4442.79|4442.39|4443.04|4442.64|4442.79|4442.39|346
1629302320000|2021-08-18 15:58:40|4442.66|4442.26|4442.79|4442.39|4442.79|4442.39|4442.66|4442.26|77
1629302330000|2021-08-18 15:58:50|4442.66|4442.26|4442.54|4442.14|4442.66|4442.26|4442.41|4442.01|33
1629302340000|2021-08-18 15:59:00|4442.41|4442.01|4442.29|4441.89|4442.41|4442.01|4442.04|4441.64|114
1629302350000|2021-08-18 15:59:10|4442.16|4441.76|4441.66|4441.26|4442.16|4441.76|4441.29|4440.89|349
1629302360000|2021-08-18 15:59:20|4441.54|4441.14|4441.41|4441.01|4441.66|4441.26|4441.29|4440.89|91
1629302370000|2021-08-18 15:59:30|4441.29|4440.89|4442.04|4441.64|4442.04|4441.64|4441.29|4440.89|234
1629302380000|2021-08-18 15:59:40|4442.16|4441.76|4441.79|4441.39|4442.16|4441.76|4441.79|4441.39|128
1629302390000|2021-08-18 15:59:50|4442.04|4441.64|4441.54|4441.14|4442.04|4441.64|4441.54|4441.14|128
1629302400000|2021-08-18 16:00:00|4441.79|4441.39|4441.66|4441.26|4441.79|4441.39|4441.29|4440.89|269
1629302410000|2021-08-18 16:00:10|4441.54|4441.14|4441.41|4441.01|4441.79|4441.39|4441.29|4440.89|192
1629302420000|2021-08-18 16:00:20|4441.54|4441.14|4441.79|4441.39|4441.79|4441.39|4440.79|4440.39|297
1629302430000|2021-08-18 16:00:30|4442.04|4441.64|4442.04|4441.64|4442.54|4442.14|4441.79|4441.39|261
1629302440000|2021-08-18 16:00:40|4442.29|4441.89|4442.54|4442.14|4442.54|4442.14|4442.29|4441.89|261
1629302450000|2021-08-18 16:00:50|4442.41|4442.01|4443.04|4442.64|4443.04|4442.64|4442.29|4441.89|283
1629302460000|2021-08-18 16:01:00|4442.79|4442.39|4442.29|4441.89|4442.79|4442.39|4442.29|4441.89|261
1629302470000|2021-08-18 16:01:10|4442.04|4441.64|4443.04|4442.64|4443.04|4442.64|4442.04|4441.64|268
1629302480000|2021-08-18 16:01:20|4442.79|4442.39|4442.29|4441.89|4443.04|4442.64|4442.29|4441.89|153
1629302490000|2021-08-18 16:01:30|4442.54|4442.14|4442.29|4441.89|4442.54|4442.14|4442.29|4441.89|50
1629302500000|2021-08-18 16:01:40|4442.41|4442.01|4442.79|4442.39|4442.79|4442.39|4442.29|4441.89|45
1629302510000|2021-08-18 16:01:50|4442.54|4442.14|4442.29|4441.89|4442.79|4442.39|4442.29|4441.89|71
1629302520000|2021-08-18 16:02:00|4442.54|4442.14|4442.29|4441.89|4442.54|4442.14|4442.04|4441.64|152
1629302530000|2021-08-18 16:02:10|4442.16|4441.76|4441.79|4441.39|4442.29|4441.89|4441.79|4441.39|115
1629302540000|2021-08-18 16:02:20|4441.54|4441.14|4441.79|4441.39|4442.04|4441.64|4441.54|4441.14|365
1629302550000|2021-08-18 16:02:30|4441.54|4441.14|4442.04|4441.64|4442.04|4441.64|4441.54|4441.14|117
1629302560000|2021-08-18 16:02:40|4441.91|4441.51|4442.04|4441.64|4442.04|4441.64|4441.54|4441.14|177
1629302570000|2021-08-18 16:02:50|4441.79|4441.39|4442.04|4441.64|4442.16|4441.76|4441.79|4441.39|191
1629302580000|2021-08-18 16:03:00|4442.16|4441.76|4442.29|4441.89|4442.41|4442.01|4442.04|4441.64|276
1629302590000|2021-08-18 16:03:10|4442.41|4442.01|4442.54|4442.14|4442.54|4442.14|4442.29|4441.89|127
1629302600000|2021-08-18 16:03:20|4442.41|4442.01|4443.04|4442.64|4443.04|4442.64|4442.41|4442.01|115
1629302610000|2021-08-18 16:03:30|4442.79|4442.39|4443.04|4442.64|4443.04|4442.64|4442.79|4442.39|86
1629302620000|2021-08-18 16:03:40|4443.29|4442.89|4443.29|4442.89|4443.29|4442.89|4443.29|4442.89|154
1629302630000|2021-08-18 16:03:50|4443.16|4442.76|4442.79|4442.39|4443.16|4442.76|4442.79|4442.39|220
1629302640000|2021-08-18 16:04:00|4442.91|4442.51|4443.29|4442.89|4443.54|4443.14|4442.91|4442.51|185
1629302650000|2021-08-18 16:04:10|4443.04|4442.64|4442.79|4442.39|4443.04|4442.64|4442.66|4442.26|161
1629302660000|2021-08-18 16:04:20|4442.66|4442.26|4442.54|4442.14|4442.79|4442.39|4442.54|4442.14|474
1629302670000|2021-08-18 16:04:30|4442.79|4442.39|4442.54|4442.14|4442.79|4442.39|4442.54|4442.14|88
1629302680000|2021-08-18 16:04:40|4442.79|4442.39|4442.54|4442.14|4442.79|4442.39|4442.54|4442.14|104
1629302690000|2021-08-18 16:04:50|4442.66|4442.26|4442.54|4442.14|4442.66|4442.26|4442.54|4442.14|162
1629302700000|2021-08-18 16:05:00|4442.79|4442.39|4442.54|4442.14|4442.79|4442.39|4442.29|4441.89|345
1629302710000|2021-08-18 16:05:10|4442.29|4441.89|4443.04|4442.64|4443.04|4442.64|4442.29|4441.89|131
1629302720000|2021-08-18 16:05:20|4442.79|4442.39|4443.04|4442.64|4443.04|4442.64|4442.79|4442.39|174
1629302730000|2021-08-18 16:05:30|||||||||44
1629302740000|2021-08-18 16:05:40|4443.16|4442.76|4443.54|4443.14|4443.79|4443.39|4443.04|4442.64|317
1629302750000|2021-08-18 16:05:50|4443.66|4443.26|4443.54|4443.14|4443.79|4443.39|4443.54|4443.14|110
1629302760000|2021-08-18 16:06:00|4443.79|4443.39|4443.79|4443.39|4443.91|4443.51|4443.54|4443.14|310
1629302770000|2021-08-18 16:06:10|4444.04|4443.64|4444.04|4443.64|4444.04|4443.64|4443.79|4443.39|302
1629302780000|2021-08-18 16:06:20|4443.91|4443.51|4444.29|4443.89|4444.29|4443.89|4443.79|4443.39|182
1629302790000|2021-08-18 16:06:30|4444.04|4443.64|4444.04|4443.64|4444.04|4443.64|4444.04|4443.64|94
1629302800000|2021-08-18 16:06:40|4443.91|4443.51|4444.04|4443.64|4444.04|4443.64|4443.79|4443.39|136
1629302810000|2021-08-18 16:06:50|4443.79|4443.39|4443.79|4443.39|4444.04|4443.64|4443.66|4443.26|328
1629302820000|2021-08-18 16:07:00|4443.54|4443.14|4443.54|4443.14|4443.54|4443.14|4443.29|4442.89|308
1629302830000|2021-08-18 16:07:10|4443.41|4443.01|4443.79|4443.39|4443.79|4443.39|4443.41|4443.01|55
1629302840000|2021-08-18 16:07:20|4444.04|4443.64|4444.04|4443.64|4444.04|4443.64|4443.79|4443.39|87
1629302850000|2021-08-18 16:07:30|4443.79|4443.39|4443.79|4443.39|4444.04|4443.64|4443.79|4443.39|48
1629302860000|2021-08-18 16:07:40|4443.91|4443.51|4444.04|4443.64|4444.04|4443.64|4443.79|4443.39|121
1629302870000|2021-08-18 16:07:50|4443.91|4443.51|4443.79|4443.39|4444.04|4443.64|4443.79|4443.39|143
1629302880000|2021-08-18 16:08:00|4444.04|4443.64|4444.29|4443.89|4444.29|4443.89|4444.04|4443.64|327
1629302890000|2021-08-18 16:08:10|4444.04|4443.64|4444.04|4443.64|4444.16|4443.76|4444.04|4443.64|181
1629302900000|2021-08-18 16:08:20|4443.91|4443.51|4444.04|4443.64|4444.04|4443.64|4443.79|4443.39|205
1629302910000|2021-08-18 16:08:30|4443.91|4443.51|4444.04|4443.64|4444.04|4443.64|4443.91|4443.51|30
1629302920000|2021-08-18 16:08:40|4443.91|4443.51|4444.29|4443.89|4444.29|4443.89|4443.91|4443.51|114
1629302930000|2021-08-18 16:08:50|4444.41|4444.01|4444.29|4443.89|4444.41|4444.01|4444.29|4443.89|119
1629302940000|2021-08-18 16:09:00|4444.04|4443.64|4444.04|4443.64|4444.29|4443.89|4444.04|4443.64|178
1629302950000|2021-08-18 16:09:10|4443.79|4443.39|4444.29|4443.89|4444.29|4443.89|4443.79|4443.39|117
1629302960000|2021-08-18 16:09:20|4444.16|4443.76|4444.54|4444.14|4444.54|4444.14|4444.16|4443.76|83
1629302970000|2021-08-18 16:09:30|4444.41|4444.01|4444.04|4443.64|4444.41|4444.01|4444.04|4443.64|428
1629302980000|2021-08-18 16:09:40|4444.29|4443.89|4444.04|4443.64|4444.29|4443.89|4444.04|4443.64|142
1629302990000|2021-08-18 16:09:50|4443.91|4443.51|4443.79|4443.39|4443.91|4443.51|4443.79|4443.39|105
1629303000000|2021-08-18 16:10:00|4443.54|4443.14|4443.79|4443.39|4444.04|4443.64|4443.54|4443.14|184
1629303010000|2021-08-18 16:10:10|4443.91|4443.51|4444.29|4443.89|4444.29|4443.89|4443.79|4443.39|75
1629303020000|2021-08-18 16:10:20|4444.54|4444.14|4444.04|4443.64|4444.54|4444.14|4444.04|4443.64|195
1629303030000|2021-08-18 16:10:30|4444.29|4443.89|4444.29|4443.89|4444.29|4443.89|4444.29|4443.89|59
1629303040000|2021-08-18 16:10:40|4444.16|4443.76|4443.79|4443.39|4444.16|4443.76|4443.79|4443.39|158
1629303050000|2021-08-18 16:10:50|4443.66|4443.26|4443.79|4443.39|4443.79|4443.39|4443.54|4443.14|130
1629303060000|2021-08-18 16:11:00|4444.04|4443.64|4444.04|4443.64|4444.04|4443.64|4443.79|4443.39|159
1629303070000|2021-08-18 16:11:10|4443.91|4443.51|4443.79|4443.39|4444.04|4443.64|4443.79|4443.39|70
1629303080000|2021-08-18 16:11:20|4444.04|4443.64|4444.04|4443.64|4444.29|4443.89|4443.79|4443.39|202
1629303090000|2021-08-18 16:11:30|4443.91|4443.51|4444.04|4443.64|4444.04|4443.64|4443.91|4443.51|71
1629303100000|2021-08-18 16:11:40|4443.91|4443.51|4444.04|4443.64|4444.04|4443.64|4443.79|4443.39|136
1629303110000|2021-08-18 16:11:50|4443.91|4443.51|4444.29|4443.89|4444.29|4443.89|4443.79|4443.39|123
1629303120000|2021-08-18 16:12:00|4444.54|4444.14|4444.54|4444.14|4444.54|4444.14|4444.54|4444.14|175
1629303130000|2021-08-18 16:12:10|4444.41|4444.01|4444.29|4443.89|4444.54|4444.14|4444.29|4443.89|146
1629303140000|2021-08-18 16:12:20|4444.54|4444.14|4444.79|4444.39|4444.79|4444.39|4444.54|4444.14|166
1629303150000|2021-08-18 16:12:30|4444.66|4444.26|4444.79|4444.39|4445.04|4444.64|4444.66|4444.26|366
1629303160000|2021-08-18 16:12:40|4444.91|4444.51|4444.79|4444.39|4445.04|4444.64|4444.79|4444.39|132
1629303170000|2021-08-18 16:12:50|4444.66|4444.26|4444.79|4444.39|4444.79|4444.39|4444.66|4444.26|213
1629303180000|2021-08-18 16:13:00|4445.04|4444.64|4444.29|4443.89|4445.04|4444.64|4444.16|4443.76|163
1629303190000|2021-08-18 16:13:10|4444.04|4443.64|4444.04|4443.64|4444.04|4443.64|4444.04|4443.64|33
1629303200000|2021-08-18 16:13:20|4444.16|4443.76|4444.29|4443.89|4444.29|4443.89|4444.04|4443.64|151
1629303210000|2021-08-18 16:13:30|4444.16|4443.76|4444.29|4443.89|4444.54|4444.14|4444.04|4443.64|106
1629303220000|2021-08-18 16:13:40|4444.54|4444.14|4444.54|4444.14|4444.54|4444.14|4444.29|4443.89|83
1629303230000|2021-08-18 16:13:50|4444.79|4444.39|4444.54|4444.14|4444.79|4444.39|4444.54|4444.14|155
1629303240000|2021-08-18 16:14:00|4444.66|4444.26|4444.79|4444.39|4445.04|4444.64|4444.54|4444.14|102
1629303250000|2021-08-18 16:14:10|4445.04|4444.64|4444.54|4444.14|4445.04|4444.64|4444.54|4444.14|402
1629303260000|2021-08-18 16:14:20|4444.29|4443.89|4444.16|4443.76|4444.29|4443.89|4444.04|4443.64|130
1629303270000|2021-08-18 16:14:30|4444.04|4443.64|4444.54|4444.14|4444.54|4444.14|4444.04|4443.64|178
1629303280000|2021-08-18 16:14:40|4444.41|4444.01|4444.04|4443.64|4444.41|4444.01|4443.79|4443.39|204
1629303290000|2021-08-18 16:14:50|4443.91|4443.51|4444.04|4443.64|4444.04|4443.64|4443.79|4443.39|169
1629303300000|2021-08-18 16:15:00|4444.16|4443.76|4444.29|4443.89|4444.29|4443.89|4444.16|4443.76|78
1629303310000|2021-08-18 16:15:10|4444.04|4443.64|4444.29|4443.89|4444.54|4444.14|4444.04|4443.64|290
1629303320000|2021-08-18 16:15:20|4444.16|4443.76|4444.04|4443.64|4444.29|4443.89|4444.04|4443.64|41
1629303330000|2021-08-18 16:15:30|4443.91|4443.51|4443.29|4442.89|4443.91|4443.51|4443.29|4442.89|366
1629303340000|2021-08-18 16:15:40|4443.54|4443.14|4443.04|4442.64|4443.54|4443.14|4443.04|4442.64|347
1629303350000|2021-08-18 16:15:50|4442.79|4442.39|4442.79|4442.39|4442.79|4442.39|4442.29|4441.89|413
1629303360000|2021-08-18 16:16:00|4442.54|4442.14|4442.54|4442.14|4442.66|4442.26|4442.29|4441.89|222
1629303370000|2021-08-18 16:16:10|4442.29|4441.89|4442.79|4442.39|4442.79|4442.39|4442.29|4441.89|363
1629303380000|2021-08-18 16:16:20|4443.04|4442.64|4442.79|4442.39|4443.29|4442.89|4442.79|4442.39|190
1629303390000|2021-08-18 16:16:30|4443.04|4442.64|4443.04|4442.64|4443.04|4442.64|4442.79|4442.39|141
1629303400000|2021-08-18 16:16:40|4442.91|4442.51|4443.29|4442.89|4443.29|4442.89|4442.54|4442.14|148
1629303410000|2021-08-18 16:16:50|4443.04|4442.64|4443.04|4442.64|4443.29|4442.89|4443.04|4442.64|121
1629303420000|2021-08-18 16:17:00|4443.16|4442.76|4443.29|4442.89|4443.29|4442.89|4443.04|4442.64|104
1629303430000|2021-08-18 16:17:10|4443.16|4442.76|4443.29|4442.89|4443.29|4442.89|4443.04|4442.64|336
1629303440000|2021-08-18 16:17:20|4443.04|4442.64|4443.04|4442.64|4443.04|4442.64|4443.04|4442.64|27
1629303450000|2021-08-18 16:17:30|4443.29|4442.89|4443.29|4442.89|4443.29|4442.89|4443.04|4442.64|84
1629303460000|2021-08-18 16:17:40|4443.41|4443.01|4443.04|4442.64|4443.41|4443.01|4443.04|4442.64|296
1629303470000|2021-08-18 16:17:50|4442.79|4442.39|4442.54|4442.14|4442.79|4442.39|4442.54|4442.14|180
1629303480000|2021-08-18 16:18:00|4442.79|4442.39|4442.54|4442.14|4442.79|4442.39|4442.54|4442.14|260
1629303490000|2021-08-18 16:18:10|4442.29|4441.89|4442.54|4442.14|4442.79|4442.39|4442.29|4441.89|254
1629303500000|2021-08-18 16:18:20|4442.66|4442.26|4442.54|4442.14|4442.79|4442.39|4442.54|4442.14|76
1629303510000|2021-08-18 16:18:30|4442.79|4442.39|4442.54|4442.14|4442.79|4442.39|4442.54|4442.14|118
1629303520000|2021-08-18 16:18:40|4442.79|4442.39|4443.04|4442.64|4443.04|4442.64|4442.79|4442.39|126
1629303530000|2021-08-18 16:18:50|4443.16|4442.76|4443.29|4442.89|4443.29|4442.89|4443.16|4442.76|191
1629303540000|2021-08-18 16:19:00|4443.41|4443.01|4443.54|4443.14|4443.54|4443.14|4443.29|4442.89|315
1629303550000|2021-08-18 16:19:10|4443.41|4443.01|4443.54|4443.14|4443.54|4443.14|4443.29|4442.89|54
1629303560000|2021-08-18 16:19:20|||||||||149
1629303570000|2021-08-18 16:19:30|4443.29|4442.89|4443.54|4443.14|4443.54|4443.14|4443.29|4442.89|140
1629303580000|2021-08-18 16:19:40|4443.41|4443.01|4443.79|4443.39|4443.79|4443.39|4443.29|4442.89|142
1629303590000|2021-08-18 16:19:50|4443.54|4443.14|4443.54|4443.14|4443.79|4443.39|4443.54|4443.14|74
1629303600000|2021-08-18 16:20:00|4443.79|4443.39|4443.54|4443.14|4443.79|4443.39|4443.54|4443.14|74
1629303610000|2021-08-18 16:20:10|4443.66|4443.26|4443.29|4442.89|4443.79|4443.39|4443.29|4442.89|106
1629303620000|2021-08-18 16:20:20|4443.16|4442.76|4443.54|4443.14|4443.66|4443.26|4443.16|4442.76|252
1629303630000|2021-08-18 16:20:30|4443.29|4442.89|4443.54|4443.14|4443.54|4443.14|4443.29|4442.89|162
1629303640000|2021-08-18 16:20:40|||||||||8
1629303650000|2021-08-18 16:20:50|4443.79|4443.39|4443.79|4443.39|4443.91|4443.51|4443.79|4443.39|230
1629303660000|2021-08-18 16:21:00|||||||||45
1629303670000|2021-08-18 16:21:10|4443.54|4443.14|4443.29|4442.89|4443.54|4443.14|4443.29|4442.89|101
1629303680000|2021-08-18 16:21:20|4443.41|4443.01|4443.29|4442.89|4443.54|4443.14|4443.29|4442.89|144
1629303690000|2021-08-18 16:21:30|4442.79|4442.39|4443.04|4442.64|4443.04|4442.64|4442.79|4442.39|309
1629303700000|2021-08-18 16:21:40|4443.16|4442.76|4443.04|4442.64|4443.29|4442.89|4443.04|4442.64|143
1629303710000|2021-08-18 16:21:50|4442.79|4442.39|4442.79|4442.39|4443.04|4442.64|4442.66|4442.26|318
1629303720000|2021-08-18 16:22:00|4442.54|4442.14|4442.79|4442.39|4442.91|4442.51|4442.54|4442.14|166
1629303730000|2021-08-18 16:22:10|4442.54|4442.14|4442.79|4442.39|4442.79|4442.39|4442.54|4442.14|328
1629303740000|2021-08-18 16:22:20|4443.04|4442.64|4443.29|4442.89|4443.54|4443.14|4443.04|4442.64|250
1629303750000|2021-08-18 16:22:30|4443.41|4443.01|4443.29|4442.89|4443.54|4443.14|4443.29|4442.89|77
1629303760000|2021-08-18 16:22:40|4443.41|4443.01|4442.54|4442.14|4443.54|4443.14|4442.54|4442.14|78
1629303770000|2021-08-18 16:22:50|4442.41|4442.01|4442.29|4441.89|4442.41|4442.01|4442.04|4441.64|165
1629303780000|2021-08-18 16:23:00|4442.54|4442.14|4442.54|4442.14|4442.54|4442.14|4442.29|4441.89|143
1629303790000|2021-08-18 16:23:10|4442.41|4442.01|4442.29|4441.89|4442.41|4442.01|4442.29|4441.89|28
1629303800000|2021-08-18 16:23:20|4442.04|4441.64|4442.04|4441.64|4442.29|4441.89|4442.04|4441.64|175
1629303810000|2021-08-18 16:23:30|4441.79|4441.39|4441.54|4441.14|4441.79|4441.39|4441.54|4441.14|275
1629303820000|2021-08-18 16:23:40|4441.29|4440.89|4441.29|4440.89|4441.54|4441.14|4441.29|4440.89|270
1629303830000|2021-08-18 16:23:50|4441.04|4440.64|4441.04|4440.64|4441.04|4440.64|4441.04|4440.64|175
1629303840000|2021-08-18 16:24:00|4441.29|4440.89|4441.04|4440.64|4441.29|4440.89|4441.04|4440.64|141
1629303850000|2021-08-18 16:24:10|4441.29|4440.89|4441.04|4440.64|4441.54|4441.14|4441.04|4440.64|133
1629303860000|2021-08-18 16:24:20|4440.91|4440.51|4440.79|4440.39|4440.91|4440.51|4440.54|4440.14|655
1629303870000|2021-08-18 16:24:30|4440.91|4440.51|4440.79|4440.39|4440.91|4440.51|4440.79|4440.39|129
1629303880000|2021-08-18 16:24:40|4440.54|4440.14|4441.04|4440.64|4441.04|4440.64|4440.54|4440.14|250
1629303890000|2021-08-18 16:24:50|4440.54|4440.14|4440.04|4439.64|4440.54|4440.14|4440.04|4439.64|519
1629303900000|2021-08-18 16:25:00|4440.29|4439.89|4439.79|4439.39|4440.29|4439.89|4439.79|4439.39|937
1629303910000|2021-08-18 16:25:10|4440.04|4439.64|4439.79|4439.39|4440.04|4439.64|4439.79|4439.39|331
1629303920000|2021-08-18 16:25:20|4439.66|4439.26|4438.79|4438.39|4439.79|4439.39|4438.29|4437.89|2086
1629303930000|2021-08-18 16:25:30|4438.91|4438.51|4438.79|4438.39|4438.91|4438.51|4438.79|4438.39|187
1629303940000|2021-08-18 16:25:40|4439.04|4438.64|4439.79|4439.39|4439.79|4439.39|4439.04|4438.64|661
1629303950000|2021-08-18 16:25:50|4440.04|4439.64|4440.29|4439.89|4440.29|4439.89|4440.04|4439.64|348
1629303960000|2021-08-18 16:26:00|4440.54|4440.14|4440.79|4440.39|4441.04|4440.64|4440.54|4440.14|613
1629303970000|2021-08-18 16:26:10|4440.54|4440.14|4441.29|4440.89|4441.29|4440.89|4440.54|4440.14|750
1629303980000|2021-08-18 16:26:20|4441.04|4440.64|4441.29|4440.89|4441.41|4441.01|4441.04|4440.64|230
1629303990000|2021-08-18 16:26:30|4441.16|4440.76|4440.79|4440.39|4441.16|4440.76|4440.54|4440.14|329
1629304000000|2021-08-18 16:26:40|4441.04|4440.64|4440.54|4440.14|4441.04|4440.64|4440.54|4440.14|314
1629304010000|2021-08-18 16:26:50|4440.66|4440.26|4440.29|4439.89|4440.79|4440.39|4440.29|4439.89|75
1629304020000|2021-08-18 16:27:00|4440.04|4439.64|4440.29|4439.89|4440.54|4440.14|4439.79|4439.39|447
1629304030000|2021-08-18 16:27:10|4440.54|4440.14|4441.04|4440.64|4441.04|4440.64|4440.54|4440.14|89
1629304040000|2021-08-18 16:27:20|4441.16|4440.76|4440.79|4440.39|4441.29|4440.89|4440.79|4440.39|293
1629304050000|2021-08-18 16:27:30|4440.91|4440.51|4440.54|4440.14|4441.04|4440.64|4440.54|4440.14|138
1629304060000|2021-08-18 16:27:40|4440.29|4439.89|4440.79|4440.39|4440.79|4440.39|4440.29|4439.89|317
1629304070000|2021-08-18 16:27:50|4440.66|4440.26|4440.29|4439.89|4440.66|4440.26|4440.29|4439.89|122
1629304080000|2021-08-18 16:28:00|4440.04|4439.64|4439.29|4438.89|4440.04|4439.64|4439.29|4438.89|381
1629304090000|2021-08-18 16:28:10|4439.54|4439.14|4439.54|4439.14|4439.54|4439.14|4439.29|4438.89|168
1629304100000|2021-08-18 16:28:20|4439.79|4439.39|4439.29|4438.89|4439.91|4439.51|4439.29|4438.89|419
1629304110000|2021-08-18 16:28:30|4439.16|4438.76|4439.29|4438.89|4439.29|4438.89|4438.79|4438.39|436
1629304120000|2021-08-18 16:28:40|4439.16|4438.76|4438.79|4438.39|4439.16|4438.76|4438.79|4438.39|409
1629304130000|2021-08-18 16:28:50|4438.54|4438.14|4438.54|4438.14|4438.54|4438.14|4438.04|4437.64|1177
1629304140000|2021-08-18 16:29:00|4438.79|4438.39|4437.79|4437.39|4439.04|4438.64|4437.79|4437.39|1209
1629304150000|2021-08-18 16:29:10|4438.04|4437.64|4437.79|4437.39|4438.04|4437.64|4437.79|4437.39|198
1629304160000|2021-08-18 16:29:20|4438.04|4437.64|4438.04|4437.64|4438.04|4437.64|4438.04|4437.64|377
1629304170000|2021-08-18 16:29:30|||||||||437
1629304180000|2021-08-18 16:29:40|4437.79|4437.39|4437.79|4437.39|4437.79|4437.39|4437.79|4437.39|194
1629304190000|2021-08-18 16:29:50|4438.04|4437.64|4438.04|4437.64|4438.04|4437.64|4437.79|4437.39|235
1629304200000|2021-08-18 16:30:00|4438.29|4437.89|4438.54|4438.14|4438.54|4438.14|4438.29|4437.89|526
1629304210000|2021-08-18 16:30:10|4438.41|4438.01|4439.04|4438.64|4439.04|4438.64|4438.04|4437.64|443
1629304220000|2021-08-18 16:30:20|4439.29|4438.89|4439.04|4438.64|4439.54|4439.14|4439.04|4438.64|822
1629304230000|2021-08-18 16:30:30|4438.79|4438.39|4438.66|4438.26|4438.79|4438.39|4438.29|4437.89|557
1629304240000|2021-08-18 16:30:40|4438.54|4438.14|4438.29|4437.89|4438.54|4438.14|4438.29|4437.89|258
1629304250000|2021-08-18 16:30:50|4438.41|4438.01|4438.54|4438.14|4438.79|4438.39|4438.41|4438.01|246
1629304260000|2021-08-18 16:31:00|4438.66|4438.26|4438.54|4438.14|4438.79|4438.39|4438.29|4437.89|188
1629304270000|2021-08-18 16:31:10|4438.29|4437.89|4438.54|4438.14|4438.54|4438.14|4438.29|4437.89|369
1629304280000|2021-08-18 16:31:20|4438.29|4437.89|4438.29|4437.89|4438.54|4438.14|4438.04|4437.64|259
1629304290000|2021-08-18 16:31:30|4438.54|4438.14|4438.54|4438.14|4438.79|4438.39|4438.54|4438.14|243
1629304300000|2021-08-18 16:31:40|4438.41|4438.01|4438.79|4438.39|4438.79|4438.39|4438.41|4438.01|254
1629304310000|2021-08-18 16:31:50|4438.66|4438.26|4438.79|4438.39|4438.79|4438.39|4438.54|4438.14|157
1629304320000|2021-08-18 16:32:00|4439.04|4438.64|4438.54|4438.14|4439.29|4438.89|4438.54|4438.14|449
1629304330000|2021-08-18 16:32:10|4438.79|4438.39|4438.79|4438.39|4439.04|4438.64|4438.79|4438.39|192
1629304340000|2021-08-18 16:32:20|4439.04|4438.64|4439.04|4438.64|4439.04|4438.64|4438.91|4438.51|130
1629304350000|2021-08-18 16:32:30|4438.79|4438.39|4438.79|4438.39|4439.04|4438.64|4438.54|4438.14|307
1629304360000|2021-08-18 16:32:40|4438.54|4438.14|4438.54|4438.14|4438.54|4438.14|4438.54|4438.14|220
1629304370000|2021-08-18 16:32:50|4438.66|4438.26|4438.79|4438.39|4439.04|4438.64|4438.54|4438.14|144
1629304380000|2021-08-18 16:33:00|4438.91|4438.51|4439.04|4438.64|4439.04|4438.64|4438.91|4438.51|68
1629304390000|2021-08-18 16:33:10|4438.91|4438.51|4438.79|4438.39|4439.04|4438.64|4438.79|4438.39|176
1629304400000|2021-08-18 16:33:20|4439.04|4438.64|4439.04|4438.64|4439.04|4438.64|4438.79|4438.39|119
1629304410000|2021-08-18 16:33:30|4438.79|4438.39|4438.79|4438.39|4439.04|4438.64|4438.79|4438.39|279
1629304420000|2021-08-18 16:33:40|4439.04|4438.64|4439.04|4438.64|4439.04|4438.64|4438.79|4438.39|109
1629304430000|2021-08-18 16:33:50|4439.16|4438.76|4439.04|4438.64|4439.29|4438.89|4439.04|4438.64|113
1629304440000|2021-08-18 16:34:00|4439.29|4438.89|4439.29|4438.89|4439.29|4438.89|4439.04|4438.64|230
1629304450000|2021-08-18 16:34:10|4439.04|4438.64|4439.04|4438.64|4439.29|4438.89|4439.04|4438.64|156
1629304460000|2021-08-18 16:34:20|4439.16|4438.76|4438.79|4438.39|4439.16|4438.76|4438.79|4438.39|154
1629304470000|2021-08-18 16:34:30|4438.91|4438.51|4439.04|4438.64|4439.04|4438.64|4438.79|4438.39|188
1629304480000|2021-08-18 16:34:40|4439.29|4438.89|4439.79|4439.39|4439.79|4439.39|4439.04|4438.64|952
1629304490000|2021-08-18 16:34:50|4439.91|4439.51|4439.54|4439.14|4440.04|4439.64|4439.54|4439.14|282
1629304500000|2021-08-18 16:35:00|4439.29|4438.89|4439.29|4438.89|4439.54|4439.14|4439.04|4438.64|551
1629304510000|2021-08-18 16:35:10|4439.54|4439.14|4439.04|4438.64|4439.54|4439.14|4439.04|4438.64|170
1629304520000|2021-08-18 16:35:20|4438.91|4438.51|4438.79|4438.39|4438.91|4438.51|4438.79|4438.39|85
1629304530000|2021-08-18 16:35:30|4438.54|4438.14|4439.29|4438.89|4439.29|4438.89|4438.54|4438.14|286
1629304540000|2021-08-18 16:35:40|4439.41|4439.01|4438.79|4438.39|4439.41|4439.01|4438.79|4438.39|130
1629304550000|2021-08-18 16:35:50|4439.04|4438.64|4439.04|4438.64|4439.29|4438.89|4439.04|4438.64|177
1629304560000|2021-08-18 16:36:00|4438.79|4438.39|4438.54|4438.14|4438.79|4438.39|4438.29|4437.89|326
1629304570000|2021-08-18 16:36:10|4438.29|4437.89|4438.54|4438.14|4438.54|4438.14|4438.29|4437.89|245
1629304580000|2021-08-18 16:36:20|4438.66|4438.26|4438.91|4438.51|4438.91|4438.51|4438.54|4438.14|99
1629304590000|2021-08-18 16:36:30|4438.79|4438.39|4439.04|4438.64|4439.04|4438.64|4438.54|4438.14|195
1629304600000|2021-08-18 16:36:40|4438.91|4438.51|4438.79|4438.39|4439.29|4438.89|4438.54|4438.14|305
1629304610000|2021-08-18 16:36:50|4439.04|4438.64|4438.79|4438.39|4439.04|4438.64|4438.79|4438.39|59
1629304620000|2021-08-18 16:37:00|4439.04|4438.64|4438.54|4438.14|4439.29|4438.89|4438.54|4438.14|495
1629304630000|2021-08-18 16:37:10|4438.66|4438.26|4438.54|4438.14|4438.79|4438.39|4438.54|4438.14|166
1629304640000|2021-08-18 16:37:20|4438.29|4437.89|4438.54|4438.14|4438.79|4438.39|4438.29|4437.89|175
1629304650000|2021-08-18 16:37:30|4438.29|4437.89|4438.54|4438.14|4438.54|4438.14|4438.29|4437.89|55
1629304660000|2021-08-18 16:37:40|4438.41|4438.01|4438.54|4438.14|4438.54|4438.14|4438.29|4437.89|200
1629304670000|2021-08-18 16:37:50|4438.29|4437.89|4438.79|4438.39|4438.79|4438.39|4438.29|4437.89|252
1629304680000|2021-08-18 16:38:00|4439.04|4438.64|4439.04|4438.64|4439.04|4438.64|4439.04|4438.64|362
1629304690000|2021-08-18 16:38:10|4439.29|4438.89|4438.79|4438.39|4439.29|4438.89|4438.79|4438.39|276
1629304700000|2021-08-18 16:38:20|4438.91|4438.51|4438.54|4438.14|4439.04|4438.64|4438.54|4438.14|172
1629304710000|2021-08-18 16:38:30|4438.41|4438.01|4438.29|4437.89|4438.41|4438.01|4438.29|4437.89|120
1629304720000|2021-08-18 16:38:40|4438.16|4437.76|4438.54|4438.14|4438.54|4438.14|4438.16|4437.76|212
1629304730000|2021-08-18 16:38:50|4438.41|4438.01|4438.54|4438.14|4438.54|4438.14|4438.41|4438.01|190
1629304740000|2021-08-18 16:39:00|4438.66|4438.26|4438.91|4438.51|4438.91|4438.51|4438.54|4438.14|282
1629304750000|2021-08-18 16:39:10|4439.04|4438.64|4439.04|4438.64|4439.04|4438.64|4438.79|4438.39|270
1629304760000|2021-08-18 16:39:20|4438.79|4438.39|4439.04|4438.64|4439.04|4438.64|4438.79|4438.39|149
1629304770000|2021-08-18 16:39:30|4439.29|4438.89|4439.29|4438.89|4439.29|4438.89|4439.29|4438.89|131
1629304780000|2021-08-18 16:39:40|4439.41|4439.01|4439.29|4438.89|4439.54|4439.14|4439.29|4438.89|621
1629304790000|2021-08-18 16:39:50|4439.54|4439.14|4439.29|4438.89|4439.54|4439.14|4439.29|4438.89|295
1629304800000|2021-08-18 16:40:00|4439.54|4439.14|4439.04|4438.64|4439.54|4439.14|4439.04|4438.64|169
1629304810000|2021-08-18 16:40:10|4438.79|4438.39|4439.04|4438.64|4439.04|4438.64|4438.79|4438.39|146
1629304820000|2021-08-18 16:40:20|4438.91|4438.51|4438.54|4438.14|4438.91|4438.51|4438.29|4437.89|279
1629304830000|2021-08-18 16:40:30|4438.41|4438.01|4438.04|4437.64|4438.41|4438.01|4438.04|4437.64|296
1629304840000|2021-08-18 16:40:40|4438.29|4437.89|4438.29|4437.89|4438.29|4437.89|4438.29|4437.89|94
1629304850000|2021-08-18 16:40:50|4438.54|4438.14|4438.79|4438.39|4438.79|4438.39|4438.54|4438.14|97
1629304860000|2021-08-18 16:41:00|4438.91|4438.51|4439.04|4438.64|4439.29|4438.89|4438.79|4438.39|598
1629304870000|2021-08-18 16:41:10|4438.91|4438.51|4439.16|4438.76|4439.29|4438.89|4438.91|4438.51|108
1629304880000|2021-08-18 16:41:20|4439.04|4438.64|4439.54|4439.14|4439.54|4439.14|4439.04|4438.64|407
1629304890000|2021-08-18 16:41:30|4439.29|4438.89|4439.29|4438.89|4439.29|4438.89|4439.29|4438.89|85
1629304900000|2021-08-18 16:41:40|4439.54|4439.14|4439.54|4439.14|4439.54|4439.14|4439.54|4439.14|282
1629304910000|2021-08-18 16:41:50|||||||||128
1629304920000|2021-08-18 16:42:00|||||||||15
1629304930000|2021-08-18 16:42:10|||||||||270
1629304940000|2021-08-18 16:42:20|||||||||39
1629304950000|2021-08-18 16:42:30|4439.41|4439.01|4439.54|4439.14|4439.54|4439.14|4439.41|4439.01|138
1629304960000|2021-08-18 16:42:40|||||||||47
1629304970000|2021-08-18 16:42:50|||||||||17
1629304980000|2021-08-18 16:43:00|||||||||246
1629304990000|2021-08-18 16:43:10|4439.79|4439.39|4440.04|4439.64|4440.04|4439.64|4439.79|4439.39|1215
1629305000000|2021-08-18 16:43:20|4440.29|4439.89|4440.29|4439.89|4440.29|4439.89|4440.29|4439.89|146
1629305010000|2021-08-18 16:43:30|4440.16|4439.76|4439.79|4439.39|4440.29|4439.89|4439.54|4439.14|400
1629305020000|2021-08-18 16:43:40|4439.66|4439.26|4439.54|4439.14|4439.79|4439.39|4439.29|4438.89|224
1629305030000|2021-08-18 16:43:50|4439.41|4439.01|4439.29|4438.89|4439.41|4439.01|4439.29|4438.89|61
1629305040000|2021-08-18 16:44:00|4439.54|4439.14|4439.54|4439.14|4439.79|4439.39|4439.54|4439.14|172
1629305050000|2021-08-18 16:44:10|4439.79|4439.39|4439.54|4439.14|4439.79|4439.39|4439.54|4439.14|67
1629305060000|2021-08-18 16:44:20|4439.41|4439.01|4439.29|4438.89|4439.41|4439.01|4439.29|4438.89|136
1629305070000|2021-08-18 16:44:30|4439.54|4439.14|4439.54|4439.14|4439.54|4439.14|4439.54|4439.14|172
1629305080000|2021-08-18 16:44:40|||||||||9
1629305090000|2021-08-18 16:44:50|4439.79|4439.39|4439.54|4439.14|4439.79|4439.39|4439.54|4439.14|233
1629305100000|2021-08-18 16:45:00|4439.66|4439.26|4439.79|4439.39|4439.79|4439.39|4439.54|4439.14|386
1629305110000|2021-08-18 16:45:10|4439.66|4439.26|4439.54|4439.14|4439.79|4439.39|4439.54|4439.14|134
1629305120000|2021-08-18 16:45:20|4439.66|4439.26|4438.79|4438.39|4439.66|4439.26|4438.79|4438.39|456
1629305130000|2021-08-18 16:45:30|||||||||284
1629305140000|2021-08-18 16:45:40|4439.04|4438.64|4438.91|4438.51|4439.04|4438.64|4438.91|4438.51|40
1629305150000|2021-08-18 16:45:50|4438.79|4438.39|4439.04|4438.64|4439.04|4438.64|4438.79|4438.39|102
1629305160000|2021-08-18 16:46:00|4439.16|4438.76|4439.04|4438.64|4439.29|4438.89|4439.04|4438.64|211
1629305170000|2021-08-18 16:46:10|4439.16|4438.76|4439.29|4438.89|4439.29|4438.89|4439.04|4438.64|41
1629305180000|2021-08-18 16:46:20|4439.54|4439.14|4439.29|4438.89|4439.54|4439.14|4439.29|4438.89|169
1629305190000|2021-08-18 16:46:30|4439.41|4439.01|4439.29|4438.89|4439.41|4439.01|4439.29|4438.89|110
1629305200000|2021-08-18 16:46:40|4439.16|4438.76|4439.04|4438.64|4439.16|4438.76|4439.04|4438.64|93
1629305210000|2021-08-18 16:46:50|4439.16|4438.76|4439.54|4439.14|4439.54|4439.14|4439.16|4438.76|151
1629305220000|2021-08-18 16:47:00|||||||||13
1629305230000|2021-08-18 16:47:10|4439.29|4438.89|4439.29|4438.89|4439.54|4439.14|4439.29|4438.89|135
1629305240000|2021-08-18 16:47:20|4439.04|4438.64|4439.29|4438.89|4439.29|4438.89|4439.04|4438.64|198
1629305250000|2021-08-18 16:47:30|4439.16|4438.76|4439.29|4438.89|4439.29|4438.89|4439.04|4438.64|83
1629305260000|2021-08-18 16:47:40|4439.16|4438.76|4439.29|4438.89|4439.29|4438.89|4439.04|4438.64|110
1629305270000|2021-08-18 16:47:50|4439.16|4438.76|4439.29|4438.89|4439.41|4439.01|4439.04|4438.64|145
1629305280000|2021-08-18 16:48:00|4439.16|4438.76|4439.29|4438.89|4439.29|4438.89|4439.04|4438.64|167
1629305290000|2021-08-18 16:48:10|4439.16|4438.76|4439.41|4439.01|4439.54|4439.14|4439.16|4438.76|201
1629305300000|2021-08-18 16:48:20|4439.54|4439.14|4439.54|4439.14|4439.54|4439.14|4439.29|4438.89|36
1629305310000|2021-08-18 16:48:30|4439.41|4439.01|4439.54|4439.14|4439.54|4439.14|4439.41|4439.01|42
1629305320000|2021-08-18 16:48:40|4439.41|4439.01|4439.54|4439.14|4439.54|4439.14|4439.29|4438.89|153
1629305330000|2021-08-18 16:48:50|4439.41|4439.01|4440.29|4439.89|4440.29|4439.89|4439.41|4439.01|296
1629305340000|2021-08-18 16:49:00|4440.04|4439.64|4440.04|4439.64|4440.29|4439.89|4440.04|4439.64|169
1629305350000|2021-08-18 16:49:10|4440.16|4439.76|4440.29|4439.89|4440.29|4439.89|4440.04|4439.64|223
1629305360000|2021-08-18 16:49:20|4440.16|4439.76|4440.16|4439.76|4440.29|4439.89|4439.79|4439.39|180
1629305370000|2021-08-18 16:49:30|4440.29|4439.89|4440.04|4439.64|4440.29|4439.89|4440.04|4439.64|50
1629305380000|2021-08-18 16:49:40|||||||||1
1629305390000|2021-08-18 16:49:50|4439.79|4439.39|4440.04|4439.64|4440.04|4439.64|4439.79|4439.39|131
1629305400000|2021-08-18 16:50:00|4439.79|4439.39|4439.79|4439.39|4439.79|4439.39|4439.79|4439.39|42
1629305410000|2021-08-18 16:50:10|4439.54|4439.14|4439.54|4439.14|4439.54|4439.14|4439.54|4439.14|133
1629305420000|2021-08-18 16:50:20|4439.29|4438.89|4439.29|4438.89|4439.29|4438.89|4439.04|4438.64|524
1629305430000|2021-08-18 16:50:30|4439.04|4438.64|4439.04|4438.64|4439.04|4438.64|4438.54|4438.14|379
1629305440000|2021-08-18 16:50:40|4439.16|4438.76|4439.54|4439.14|4439.54|4439.14|4439.16|4438.76|168
1629305450000|2021-08-18 16:50:50|4439.29|4438.89|4439.54|4439.14|4439.54|4439.14|4439.29|4438.89|44
1629305460000|2021-08-18 16:51:00|4439.29|4438.89|4439.29|4438.89|4439.29|4438.89|4439.29|4438.89|158
1629305470000|2021-08-18 16:51:10|4439.41|4439.01|4439.29|4438.89|4439.41|4439.01|4439.29|4438.89|114
1629305480000|2021-08-18 16:51:20|4439.54|4439.14|4439.41|4439.01|4439.54|4439.14|4439.29|4438.89|247
1629305490000|2021-08-18 16:51:30|4439.29|4438.89|4439.29|4438.89|4439.54|4439.14|4439.29|4438.89|75
1629305500000|2021-08-18 16:51:40|4439.41|4439.01|4439.54|4439.14|4439.54|4439.14|4439.41|4439.01|32
1629305510000|2021-08-18 16:51:50|4439.66|4439.26|4439.79|4439.39|4440.04|4439.64|4439.66|4439.26|184
1629305520000|2021-08-18 16:52:00|4440.04|4439.64|4440.54|4440.14|4440.54|4440.14|4440.04|4439.64|313
1629305530000|2021-08-18 16:52:10|4440.79|4440.39|4440.54|4440.14|4440.79|4440.39|4440.54|4440.14|269
1629305540000|2021-08-18 16:52:20|4440.41|4440.01|4440.54|4440.14|4440.54|4440.14|4440.29|4439.89|108
1629305550000|2021-08-18 16:52:30|4440.29|4439.89|4440.54|4440.14|4440.54|4440.14|4440.29|4439.89|166
1629305560000|2021-08-18 16:52:40|4440.41|4440.01|4440.41|4440.01|4440.54|4440.14|4440.29|4439.89|94
1629305570000|2021-08-18 16:52:50|4440.29|4439.89|4440.04|4439.64|4440.29|4439.89|4440.04|4439.64|132
1629305580000|2021-08-18 16:53:00|4439.79|4439.39|4440.04|4439.64|4440.04|4439.64|4439.79|4439.39|532
1629305590000|2021-08-18 16:53:10|4440.29|4439.89|4440.29|4439.89|4440.29|4439.89|4440.29|4439.89|49
1629305600000|2021-08-18 16:53:20|4440.16|4439.76|4439.79|4439.39|4440.29|4439.89|4439.79|4439.39|200
1629305610000|2021-08-18 16:53:30|4439.91|4439.51|4439.79|4439.39|4439.91|4439.51|4439.79|4439.39|52
1629305620000|2021-08-18 16:53:40|4440.04|4439.64|4440.04|4439.64|4440.04|4439.64|4440.04|4439.64|23
1629305630000|2021-08-18 16:53:50|4440.29|4439.89|4440.29|4439.89|4440.29|4439.89|4440.29|4439.89|69
1629305640000|2021-08-18 16:54:00|4440.16|4439.76|4440.04|4439.64|4440.54|4440.14|4440.04|4439.64|208
1629305650000|2021-08-18 16:54:10|4440.29|4439.89|4440.54|4440.14|4440.54|4440.14|4440.16|4439.76|142
1629305660000|2021-08-18 16:54:20|4440.79|4440.39|4440.54|4440.14|4440.79|4440.39|4440.54|4440.14|134
1629305670000|2021-08-18 16:54:30|4440.79|4440.39|4440.79|4440.39|4440.79|4440.39|4440.79|4440.39|26
1629305680000|2021-08-18 16:54:40|4440.54|4440.14|4440.29|4439.89|4440.79|4440.39|4440.29|4439.89|201
1629305690000|2021-08-18 16:54:50|4440.16|4439.76|4440.04|4439.64|4440.29|4439.89|4440.04|4439.64|131
1629305700000|2021-08-18 16:55:00|4440.16|4439.76|4440.04|4439.64|4440.16|4439.76|4439.54|4439.14|309
1629305710000|2021-08-18 16:55:10|4439.91|4439.51|4439.79|4439.39|4440.04|4439.64|4439.79|4439.39|152
1629305720000|2021-08-18 16:55:20|||||||||47
1629305730000|2021-08-18 16:55:30|4439.66|4439.26|4439.79|4439.39|4439.79|4439.39|4439.54|4439.14|145
1629305740000|2021-08-18 16:55:40|4440.04|4439.64|4439.91|4439.51|4440.04|4439.64|4439.79|4439.39|70
1629305750000|2021-08-18 16:55:50|4440.04|4439.64|4439.79|4439.39|4440.29|4439.89|4439.79|4439.39|287
1629305760000|2021-08-18 16:56:00|4439.91|4439.51|4440.04|4439.64|4440.04|4439.64|4439.79|4439.39|268
1629305770000|2021-08-18 16:56:10|||||||||15
1629305780000|2021-08-18 16:56:20|4439.91|4439.51|4439.79|4439.39|4439.91|4439.51|4439.54|4439.14|293
1629305790000|2021-08-18 16:56:30|4439.91|4439.51|4440.29|4439.89|4440.29|4439.89|4439.79|4439.39|268
1629305800000|2021-08-18 16:56:40|||||||||21
1629305810000|2021-08-18 16:56:50|4440.54|4440.14|4440.54|4440.14|4440.54|4440.14|4440.54|4440.14|232
1629305820000|2021-08-18 16:57:00|4440.29|4439.89|4440.04|4439.64|4440.29|4439.89|4440.04|4439.64|189
1629305830000|2021-08-18 16:57:10|4439.91|4439.51|4440.04|4439.64|4440.04|4439.64|4439.79|4439.39|122
1629305840000|2021-08-18 16:57:20|4439.91|4439.51|4440.04|4439.64|4440.04|4439.64|4439.54|4439.14|446
1629305850000|2021-08-18 16:57:30|4439.91|4439.51|4439.79|4439.39|4439.91|4439.51|4439.79|4439.39|67
1629305860000|2021-08-18 16:57:40|4440.04|4439.64|4440.04|4439.64|4440.04|4439.64|4440.04|4439.64|27
1629305870000|2021-08-18 16:57:50|4440.29|4439.89|4440.54|4440.14|4440.54|4440.14|4440.04|4439.64|115
1629305880000|2021-08-18 16:58:00|4440.79|4440.39|4440.79|4440.39|4440.79|4440.39|4440.79|4440.39|246
1629305890000|2021-08-18 16:58:10|4440.91|4440.51|4440.79|4440.39|4440.91|4440.51|4440.79|4440.39|183
1629305900000|2021-08-18 16:58:20|4441.04|4440.64|4440.79|4440.39|4441.04|4440.64|4440.79|4440.39|278
1629305910000|2021-08-18 16:58:30|4441.04|4440.64|4441.04|4440.64|4441.29|4440.89|4441.04|4440.64|223
1629305920000|2021-08-18 16:58:40|4441.29|4440.89|4441.29|4440.89|4441.29|4440.89|4441.29|4440.89|235
1629305930000|2021-08-18 16:58:50|4441.54|4441.14|4441.29|4440.89|4441.54|4441.14|4441.29|4440.89|568
1629305940000|2021-08-18 16:59:00|4441.41|4441.01|4441.54|4441.14|4441.54|4441.14|4441.41|4441.01|253
1629305950000|2021-08-18 16:59:10|4441.79|4441.39|4441.54|4441.14|4441.79|4441.39|4441.54|4441.14|361
1629305960000|2021-08-18 16:59:20|4441.41|4441.01|4441.54|4441.14|4441.54|4441.14|4441.29|4440.89|249
1629305970000|2021-08-18 16:59:30|4441.41|4441.01|4441.54|4441.14|4441.79|4441.39|4441.29|4440.89|440
1629305980000|2021-08-18 16:59:40|||||||||329
1629305990000|2021-08-18 16:59:50|4441.29|4440.89|4441.79|4441.39|4441.79|4441.39|4441.29|4440.89|189
1629306000000|2021-08-18 17:00:00|4441.54|4441.14|4441.79|4441.39|4441.79|4441.39|4441.54|4441.14|208
1629306010000|2021-08-18 17:00:10|4441.66|4441.26|4441.79|4441.39|4441.79|4441.39|4441.66|4441.26|53
1629306020000|2021-08-18 17:00:20|4441.66|4441.26|4441.79|4441.39|4441.79|4441.39|4441.66|4441.26|108
1629306030000|2021-08-18 17:00:30|4441.66|4441.26|4441.79|4441.39|4441.79|4441.39|4441.66|4441.26|75
1629306040000|2021-08-18 17:00:40|4441.66|4441.26|4441.79|4441.39|4441.79|4441.39|4441.54|4441.14|95
1629306050000|2021-08-18 17:00:50|4441.66|4441.26|4441.54|4441.14|4441.66|4441.26|4441.29|4440.89|148
1629306060000|2021-08-18 17:01:00|4441.79|4441.39|4441.29|4440.89|4441.79|4441.39|4441.29|4440.89|79
1629306070000|2021-08-18 17:01:10|4441.41|4441.01|4441.54|4441.14|4441.54|4441.14|4441.29|4440.89|126
1629306080000|2021-08-18 17:01:20|4441.79|4441.39|4441.29|4440.89|4441.79|4441.39|4441.16|4440.76|868
1629306090000|2021-08-18 17:01:30|4441.16|4440.76|4440.79|4440.39|4441.29|4440.89|4440.79|4440.39|357
1629306100000|2021-08-18 17:01:40|4440.54|4440.14|4440.79|4440.39|4440.79|4440.39|4440.54|4440.14|549
1629306110000|2021-08-18 17:01:50|4441.04|4440.64|4441.04|4440.64|4441.04|4440.64|4440.79|4440.39|193
1629306120000|2021-08-18 17:02:00|4441.16|4440.76|4441.04|4440.64|4441.29|4440.89|4441.04|4440.64|402
1629306130000|2021-08-18 17:02:10|4441.16|4440.76|4441.04|4440.64|4441.29|4440.89|4441.04|4440.64|217
1629306140000|2021-08-18 17:02:20|4441.29|4440.89|4441.29|4440.89|4441.29|4440.89|4441.29|4440.89|41
1629306150000|2021-08-18 17:02:30|4441.16|4440.76|4441.54|4441.14|4441.54|4441.14|4441.16|4440.76|92
1629306160000|2021-08-18 17:02:40|4441.29|4440.89|4441.04|4440.64|4441.54|4441.14|4441.04|4440.64|131
1629306170000|2021-08-18 17:02:50|4440.79|4440.39|4440.29|4439.89|4440.79|4440.39|4440.29|4439.89|673
1629306180000|2021-08-18 17:03:00|4440.16|4439.76|4440.04|4439.64|4440.16|4439.76|4439.79|4439.39|553
1629306190000|2021-08-18 17:03:10|4439.79|4439.39|4439.79|4439.39|4439.79|4439.39|4439.54|4439.14|436
1629306200000|2021-08-18 17:03:20|4439.91|4439.51|4439.79|4439.39|4440.04|4439.64|4439.79|4439.39|202
1629306210000|2021-08-18 17:03:30|4439.66|4439.26|4439.04|4438.64|4439.66|4439.26|4439.04|4438.64|264
1629306220000|2021-08-18 17:03:40|4439.16|4438.76|4439.04|4438.64|4439.16|4438.76|4439.04|4438.64|381
1629306230000|2021-08-18 17:03:50|4439.16|4438.76|4439.29|4438.89|4439.29|4438.89|4439.04|4438.64|191
1629306240000|2021-08-18 17:04:00|4439.54|4439.14|4439.29|4438.89|4439.54|4439.14|4439.16|4438.76|274
1629306250000|2021-08-18 17:04:10|4439.41|4439.01|4439.54|4439.14|4439.54|4439.14|4439.41|4439.01|91
1629306260000|2021-08-18 17:04:20|4439.41|4439.01|4440.04|4439.64|4440.04|4439.64|4439.29|4438.89|294
1629306270000|2021-08-18 17:04:30|4440.16|4439.76|4440.29|4439.89|4440.29|4439.89|4440.04|4439.64|226
1629306280000|2021-08-18 17:04:40|4440.04|4439.64|4440.04|4439.64|4440.29|4439.89|4440.04|4439.64|94
1629306290000|2021-08-18 17:04:50|4440.29|4439.89|4440.04|4439.64|4440.29|4439.89|4440.04|4439.64|77
1629306300000|2021-08-18 17:05:00|4440.29|4439.89|4440.54|4440.14|4440.79|4440.39|4440.29|4439.89|211
1629306310000|2021-08-18 17:05:10|4440.79|4440.39|4440.29|4439.89|4440.79|4440.39|4440.29|4439.89|177
1629306320000|2021-08-18 17:05:20|4440.54|4440.14|4440.04|4439.64|4440.54|4440.14|4440.04|4439.64|183
1629306330000|2021-08-18 17:05:30|4440.16|4439.76|4440.29|4439.89|4440.29|4439.89|4440.04|4439.64|140
1629306340000|2021-08-18 17:05:40|4440.04|4439.64|4440.29|4439.89|4440.29|4439.89|4440.04|4439.64|44
1629306350000|2021-08-18 17:05:50|4440.04|4439.64|4439.79|4439.39|4440.04|4439.64|4439.79|4439.39|134
1629306360000|2021-08-18 17:06:00|||||||||17
1629306370000|2021-08-18 17:06:10|4440.04|4439.64|4439.79|4439.39|4440.04|4439.64|4439.79|4439.39|56
1629306380000|2021-08-18 17:06:20|4439.66|4439.26|4439.04|4438.64|4439.66|4439.26|4439.04|4438.64|151
1629306390000|2021-08-18 17:06:30|4439.29|4438.89|4438.54|4438.14|4439.29|4438.89|4438.54|4438.14|425
1629306400000|2021-08-18 17:06:40|4438.79|4438.39|4439.54|4439.14|4439.54|4439.14|4438.79|4438.39|569
1629306410000|2021-08-18 17:06:50|4439.41|4439.01|4439.54|4439.14|4439.54|4439.14|4439.04|4438.64|175
1629306420000|2021-08-18 17:07:00|4439.79|4439.39|4439.54|4439.14|4439.79|4439.39|4439.54|4439.14|122
1629306430000|2021-08-18 17:07:10|4439.79|4439.39|4439.91|4439.51|4440.04|4439.64|4439.54|4439.14|154
1629306440000|2021-08-18 17:07:20|4439.79|4439.39|4439.79|4439.39|4439.79|4439.39|4439.54|4439.14|59
1629306450000|2021-08-18 17:07:30|4439.66|4439.26|4439.79|4439.39|4439.79|4439.39|4439.66|4439.26|29
1629306460000|2021-08-18 17:07:40|4439.54|4439.14|4439.54|4439.14|4439.54|4439.14|4439.29|4438.89|98
1629306470000|2021-08-18 17:07:50|4439.79|4439.39|4439.79|4439.39|4440.04|4439.64|4439.54|4439.14|235
1629306480000|2021-08-18 17:08:00|4439.91|4439.51|4439.54|4439.14|4440.04|4439.64|4439.54|4439.14|83
1629306490000|2021-08-18 17:08:10|4439.79|4439.39|4440.29|4439.89|4440.29|4439.89|4439.79|4439.39|100
1629306500000|2021-08-18 17:08:20|4440.04|4439.64|4440.04|4439.64|4440.29|4439.89|4440.04|4439.64|75
1629306510000|2021-08-18 17:08:30|4440.16|4439.76|4440.04|4439.64|4440.29|4439.89|4440.04|4439.64|38
1629306520000|2021-08-18 17:08:40|4439.91|4439.51|4440.04|4439.64|4440.04|4439.64|4439.79|4439.39|191
1629306530000|2021-08-18 17:08:50|4439.79|4439.39|4439.79|4439.39|4440.04|4439.64|4439.79|4439.39|116
1629306540000|2021-08-18 17:09:00|4439.91|4439.51|4440.54|4440.14|4440.54|4440.14|4439.79|4439.39|155
1629306550000|2021-08-18 17:09:10|4440.79|4440.39|4440.79|4440.39|4441.04|4440.64|4440.79|4440.39|123
1629306560000|2021-08-18 17:09:20|4441.04|4440.64|4441.04|4440.64|4441.04|4440.64|4441.04|4440.64|54
1629306570000|2021-08-18 17:09:30|4440.79|4440.39|4440.79|4440.39|4440.79|4440.39|4440.54|4440.14|87
1629306580000|2021-08-18 17:09:40|4440.91|4440.51|4440.79|4440.39|4441.04|4440.64|4440.79|4440.39|213
1629306590000|2021-08-18 17:09:50|4441.04|4440.64|4441.04|4440.64|4441.04|4440.64|4440.91|4440.51|102
1629306600000|2021-08-18 17:10:00|4440.91|4440.51|4441.29|4440.89|4441.29|4440.89|4440.79|4440.39|219
1629306610000|2021-08-18 17:10:10|||||||||77
1629306620000|2021-08-18 17:10:20|4441.16|4440.76|4441.04|4440.64|4441.29|4440.89|4441.04|4440.64|132
1629306630000|2021-08-18 17:10:30|4441.29|4440.89|4441.04|4440.64|4441.29|4440.89|4441.04|4440.64|58
1629306640000|2021-08-18 17:10:40|4440.79|4440.39|4441.04|4440.64|4441.16|4440.76|4440.79|4440.39|209
1629306650000|2021-08-18 17:10:50|4441.16|4440.76|4441.04|4440.64|4441.29|4440.89|4441.04|4440.64|94
1629306660000|2021-08-18 17:11:00|4441.16|4440.76|4441.04|4440.64|4441.29|4440.89|4441.04|4440.64|100
1629306670000|2021-08-18 17:11:10|4441.29|4440.89|4441.04|4440.64|4441.29|4440.89|4441.04|4440.64|24
1629306680000|2021-08-18 17:11:20|4440.79|4440.39|4440.79|4440.39|4440.79|4440.39|4440.79|4440.39|55
1629306690000|2021-08-18 17:11:30|4440.54|4440.14|4440.54|4440.14|4440.79|4440.39|4440.54|4440.14|217
1629306700000|2021-08-18 17:11:40|4440.66|4440.26|4440.41|4440.01|4440.79|4440.39|4440.29|4439.89|234
1629306710000|2021-08-18 17:11:50|4440.54|4440.14|4440.79|4440.39|4440.79|4440.39|4440.54|4440.14|79
1629306720000|2021-08-18 17:12:00|4441.04|4440.64|4441.04|4440.64|4441.04|4440.64|4440.79|4440.39|105
1629306730000|2021-08-18 17:12:10|4440.91|4440.51|4440.79|4440.39|4441.04|4440.64|4440.79|4440.39|167
1629306740000|2021-08-18 17:12:20|4440.91|4440.51|4441.04|4440.64|4441.04|4440.64|4440.91|4440.51|96
1629306750000|2021-08-18 17:12:30|4440.91|4440.51|4441.04|4440.64|4441.04|4440.64|4440.79|4440.39|223
1629306760000|2021-08-18 17:12:40|4440.79|4440.39|4440.79|4440.39|4440.79|4440.39|4440.79|4440.39|43
1629306770000|2021-08-18 17:12:50|4440.54|4440.14|4440.79|4440.39|4440.79|4440.39|4440.54|4440.14|72
1629306780000|2021-08-18 17:13:00|4440.54|4440.14|4440.54|4440.14|4440.79|4440.39|4440.54|4440.14|111
1629306790000|2021-08-18 17:13:10|4440.41|4440.01|4440.29|4439.89|4440.54|4440.14|4440.29|4439.89|132
1629306800000|2021-08-18 17:13:20|4440.54|4440.14|4440.54|4440.14|4440.54|4440.14|4440.54|4440.14|71
1629306810000|2021-08-18 17:13:30|4440.79|4440.39|4440.79|4440.39|4440.79|4440.39|4440.66|4440.26|212
1629306820000|2021-08-18 17:13:40|4440.66|4440.26|4440.54|4440.14|4440.79|4440.39|4440.54|4440.14|134
1629306830000|2021-08-18 17:13:50|4440.66|4440.26|4440.79|4440.39|4440.79|4440.39|4440.54|4440.14|24
1629306840000|2021-08-18 17:14:00|4440.66|4440.26|4440.79|4440.39|4440.79|4440.39|4440.54|4440.14|165
1629306850000|2021-08-18 17:14:10|4441.04|4440.64|4441.04|4440.64|4441.04|4440.64|4440.79|4440.39|232
1629306860000|2021-08-18 17:14:20|4441.29|4440.89|4441.29|4440.89|4441.29|4440.89|4441.04|4440.64|283
1629306870000|2021-08-18 17:14:30|4441.41|4441.01|4441.29|4440.89|4441.54|4441.14|4441.29|4440.89|157
1629306880000|2021-08-18 17:14:40|4441.41|4441.01|4441.54|4441.14|4441.54|4441.14|4441.29|4440.89|141
1629306890000|2021-08-18 17:14:50|4441.29|4440.89|4441.29|4440.89|4441.29|4440.89|4441.16|4440.76|221
1629306900000|2021-08-18 17:15:00|4441.16|4440.76|4441.29|4440.89|4441.29|4440.89|4441.04|4440.64|232
1629306910000|2021-08-18 17:15:10|4441.16|4440.76|4440.79|4440.39|4441.16|4440.76|4440.79|4440.39|70
1629306920000|2021-08-18 17:15:20|4440.91|4440.51|4440.79|4440.39|4441.04|4440.64|4440.79|4440.39|94
1629306930000|2021-08-18 17:15:30|4440.66|4440.26|4440.54|4440.14|4440.66|4440.26|4440.54|4440.14|85
1629306940000|2021-08-18 17:15:40|4440.79|4440.39|4441.04|4440.64|4441.04|4440.64|4440.79|4440.39|122
1629306950000|2021-08-18 17:15:50|||||||||59
1629306960000|2021-08-18 17:16:00|4441.16|4440.76|4441.29|4440.89|4441.29|4440.89|4441.16|4440.76|99
1629306970000|2021-08-18 17:16:10|4441.41|4441.01|4441.54|4441.14|4441.54|4441.14|4441.29|4440.89|165
1629306980000|2021-08-18 17:16:20|4441.41|4441.01|4441.29|4440.89|4441.41|4441.01|4441.29|4440.89|98
1629306990000|2021-08-18 17:16:30|4441.41|4441.01|4441.29|4440.89|4441.54|4441.14|4441.29|4440.89|85
1629307000000|2021-08-18 17:16:40|4441.16|4440.76|4441.04|4440.64|4441.29|4440.89|4441.04|4440.64|108
1629307010000|2021-08-18 17:16:50|4440.79|4440.39|4440.79|4440.39|4440.91|4440.51|4440.54|4440.14|131
1629307020000|2021-08-18 17:17:00|4440.91|4440.51|4440.04|4439.64|4440.91|4440.51|4440.04|4439.64|208
1629307030000|2021-08-18 17:17:10|4440.16|4439.76|4440.29|4439.89|4440.29|4439.89|4440.04|4439.64|273
1629307040000|2021-08-18 17:17:20|4440.16|4439.76|4440.04|4439.64|4440.29|4439.89|4440.04|4439.64|321
1629307050000|2021-08-18 17:17:30|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.04|4439.64|59
1629307060000|2021-08-18 17:17:40|4440.04|4439.64|4440.04|4439.64|4440.29|4439.89|4439.79|4439.39|304
1629307070000|2021-08-18 17:17:50|4439.91|4439.51|4439.54|4439.14|4439.91|4439.51|4439.54|4439.14|166
1629307080000|2021-08-18 17:18:00|4439.79|4439.39|4439.54|4439.14|4439.79|4439.39|4439.54|4439.14|142
1629307090000|2021-08-18 17:18:10|4439.79|4439.39|4439.29|4438.89|4439.79|4439.39|4439.29|4438.89|194
1629307100000|2021-08-18 17:18:20|4439.54|4439.14|4439.29|4438.89|4439.54|4439.14|4439.29|4438.89|113
1629307110000|2021-08-18 17:18:30|4439.04|4438.64|4439.29|4438.89|4439.54|4439.14|4439.04|4438.64|232
1629307120000|2021-08-18 17:18:40|4439.16|4438.76|4439.29|4438.89|4439.54|4439.14|4439.16|4438.76|90
1629307130000|2021-08-18 17:18:50|4439.54|4439.14|4439.29|4438.89|4439.54|4439.14|4439.29|4438.89|53
1629307140000|2021-08-18 17:19:00|4439.54|4439.14|4439.54|4439.14|4439.54|4439.14|4439.29|4438.89|130
1629307150000|2021-08-18 17:19:10|4439.29|4438.89|4439.54|4439.14|4439.54|4439.14|4439.29|4438.89|171
1629307160000|2021-08-18 17:19:20|4439.41|4439.01|4439.16|4438.76|4439.54|4439.14|4439.04|4438.64|137
1629307170000|2021-08-18 17:19:30|4439.29|4438.89|4439.29|4438.89|4439.66|4439.26|4439.04|4438.64|288
1629307180000|2021-08-18 17:19:40|4439.54|4439.14|4439.79|4439.39|4439.79|4439.39|4439.29|4438.89|751
1629307190000|2021-08-18 17:19:50|4439.66|4439.26|4439.79|4439.39|4439.79|4439.39|4439.66|4439.26|279
1629307200000|2021-08-18 17:20:00|4439.91|4439.51|4440.04|4439.64|4440.04|4439.64|4439.79|4439.39|268
1629307210000|2021-08-18 17:20:10|4439.79|4439.39|4439.79|4439.39|4439.79|4439.39|4439.79|4439.39|136
1629307220000|2021-08-18 17:20:20|4439.91|4439.51|4440.04|4439.64|4440.04|4439.64|4439.91|4439.51|37
1629307230000|2021-08-18 17:20:30|||||||||40
1629307240000|2021-08-18 17:20:40|4439.91|4439.51|4439.79|4439.39|4439.91|4439.51|4439.79|4439.39|111
1629307250000|2021-08-18 17:20:50|4440.04|4439.64|4440.04|4439.64|4440.04|4439.64|4439.79|4439.39|74
1629307260000|2021-08-18 17:21:00|||||||||128
1629307270000|2021-08-18 17:21:10|4439.79|4439.39|4439.54|4439.14|4439.79|4439.39|4439.54|4439.14|206
1629307280000|2021-08-18 17:21:20|4439.29|4438.89|4439.29|4438.89|4439.29|4438.89|4439.29|4438.89|97
1629307290000|2021-08-18 17:21:30|4439.16|4438.76|4439.29|4438.89|4439.29|4438.89|4439.16|4438.76|131
1629307300000|2021-08-18 17:21:40|4439.04|4438.64|4439.04|4438.64|4439.04|4438.64|4438.91|4438.51|264
1629307310000|2021-08-18 17:21:50|4438.91|4438.51|4438.79|4438.39|4439.04|4438.64|4438.79|4438.39|48
1629307320000|2021-08-18 17:22:00|4438.91|4438.51|4438.79|4438.39|4439.04|4438.64|4438.79|4438.39|329
1629307330000|2021-08-18 17:22:10|4438.91|4438.51|4439.04|4438.64|4439.04|4438.64|4438.91|4438.51|65
1629307340000|2021-08-18 17:22:20|4439.29|4438.89|4439.04|4438.64|4439.29|4438.89|4439.04|4438.64|166
1629307350000|2021-08-18 17:22:30|4439.29|4438.89|4439.04|4438.64|4439.29|4438.89|4439.04|4438.64|141
1629307360000|2021-08-18 17:22:40|4439.16|4438.76|4439.16|4438.76|4439.29|4438.89|4439.04|4438.64|156
1629307370000|2021-08-18 17:22:50|4439.04|4438.64|4439.29|4438.89|4439.29|4438.89|4439.04|4438.64|165
1629307380000|2021-08-18 17:23:00|4439.54|4439.14|4439.54|4439.14|4439.54|4439.14|4439.54|4439.14|101
1629307390000|2021-08-18 17:23:10|4439.29|4438.89|4439.04|4438.64|4439.29|4438.89|4439.04|4438.64|44
1629307400000|2021-08-18 17:23:20|4439.29|4438.89|4439.04|4438.64|4439.29|4438.89|4439.04|4438.64|49
1629307410000|2021-08-18 17:23:30|4438.79|4438.39|4438.54|4438.14|4438.79|4438.39|4438.54|4438.14|225
1629307420000|2021-08-18 17:23:40|4438.79|4438.39|4438.54|4438.14|4438.79|4438.39|4438.54|4438.14|416
1629307430000|2021-08-18 17:23:50|4438.66|4438.26|4438.79|4438.39|4439.04|4438.64|4438.66|4438.26|256
1629307440000|2021-08-18 17:24:00|4439.04|4438.64|4439.04|4438.64|4439.04|4438.64|4438.79|4438.39|164
1629307450000|2021-08-18 17:24:10|4439.16|4438.76|4439.54|4439.14|4439.54|4439.14|4439.16|4438.76|113
1629307460000|2021-08-18 17:24:20|4439.29|4438.89|4439.29|4438.89|4439.54|4439.14|4439.04|4438.64|212
1629307470000|2021-08-18 17:24:30|4439.16|4438.76|4439.04|4438.64|4439.29|4438.89|4439.04|4438.64|130
1629307480000|2021-08-18 17:24:40|4438.91|4438.51|4438.79|4438.39|4438.91|4438.51|4438.79|4438.39|53
1629307490000|2021-08-18 17:24:50|4438.66|4438.26|4438.54|4438.14|4438.66|4438.26|4438.54|4438.14|114
1629307500000|2021-08-18 17:25:00|4438.29|4437.89|4438.04|4437.64|4438.29|4437.89|4438.04|4437.64|567
1629307510000|2021-08-18 17:25:10|4437.79|4437.39|4438.04|4437.64|4438.04|4437.64|4437.79|4437.39|559
1629307520000|2021-08-18 17:25:20|4438.29|4437.89|4438.29|4437.89|4438.29|4437.89|4438.04|4437.64|236
1629307530000|2021-08-18 17:25:30|4438.04|4437.64|4438.04|4437.64|4438.29|4437.89|4438.04|4437.64|178
1629307540000|2021-08-18 17:25:40|4438.29|4437.89|4438.04|4437.64|4438.29|4437.89|4438.04|4437.64|126
1629307550000|2021-08-18 17:25:50|4438.16|4437.76|4438.54|4438.14|4438.54|4438.14|4438.04|4437.64|144
1629307560000|2021-08-18 17:26:00|4438.41|4438.01|4437.79|4437.39|4438.41|4438.01|4437.79|4437.39|196
1629307570000|2021-08-18 17:26:10|4438.04|4437.64|4438.04|4437.64|4438.04|4437.64|4437.79|4437.39|108
1629307580000|2021-08-18 17:26:20|4437.91|4437.51|4438.54|4438.14|4438.54|4438.14|4437.91|4437.51|250
1629307590000|2021-08-18 17:26:30|4438.41|4438.01|4438.04|4437.64|4438.41|4438.01|4438.04|4437.64|83
1629307600000|2021-08-18 17:26:40|4437.79|4437.39|4437.79|4437.39|4437.79|4437.39|4437.79|4437.39|182
1629307610000|2021-08-18 17:26:50|4437.54|4437.14|4437.29|4436.89|4437.54|4437.14|4437.04|4436.64|847
1629307620000|2021-08-18 17:27:00|4437.04|4436.64|4437.04|4436.64|4437.04|4436.64|4436.79|4436.39|615
1629307630000|2021-08-18 17:27:10|4436.79|4436.39|4437.54|4437.14|4437.54|4437.14|4436.79|4436.39|741
1629307640000|2021-08-18 17:27:20|4437.79|4437.39|4437.91|4437.51|4438.04|4437.64|4437.79|4437.39|351
1629307650000|2021-08-18 17:27:30|4438.04|4437.64|4438.29|4437.89|4438.29|4437.89|4437.79|4437.39|131
1629307660000|2021-08-18 17:27:40|4438.54|4438.14|4438.29|4437.89|4438.54|4438.14|4438.29|4437.89|157
1629307670000|2021-08-18 17:27:50|4438.04|4437.64|4438.04|4437.64|4438.04|4437.64|4437.79|4437.39|128
1629307680000|2021-08-18 17:28:00|4438.29|4437.89|4438.54|4438.14|4438.79|4438.39|4438.29|4437.89|215
1629307690000|2021-08-18 17:28:10|4438.79|4438.39|4438.54|4438.14|4438.79|4438.39|4438.54|4438.14|426
1629307700000|2021-08-18 17:28:20|4438.66|4438.26|4438.79|4438.39|4438.79|4438.39|4438.54|4438.14|94
1629307710000|2021-08-18 17:28:30|||||||||178
1629307720000|2021-08-18 17:28:40|4438.66|4438.26|4438.54|4438.14|4438.79|4438.39|4438.54|4438.14|173
1629307730000|2021-08-18 17:28:50|4438.41|4438.01|4438.29|4437.89|4438.41|4438.01|4438.29|4437.89|58
1629307740000|2021-08-18 17:29:00|4438.54|4438.14|4438.54|4438.14|4438.54|4438.14|4438.41|4438.01|148
1629307750000|2021-08-18 17:29:10|||||||||274
1629307760000|2021-08-18 17:29:20|||||||||78
1629307770000|2021-08-18 17:29:30|4438.79|4438.39|4438.79|4438.39|4438.79|4438.39|4438.54|4438.14|114
1629307780000|2021-08-18 17:29:40|4438.54|4438.14|4438.54|4438.14|4438.79|4438.39|4438.54|4438.14|115
1629307790000|2021-08-18 17:29:50|4438.29|4437.89|4438.54|4438.14|4438.54|4438.14|4438.29|4437.89|131
1629307800000|2021-08-18 17:30:00|4438.41|4438.01|4438.29|4437.89|4438.54|4438.14|4438.29|4437.89|279
1629307810000|2021-08-18 17:30:10|4438.54|4438.14|4439.04|4438.64|4439.04|4438.64|4438.29|4437.89|250
1629307820000|2021-08-18 17:30:20|4439.29|4438.89|4439.54|4439.14|4439.54|4439.14|4439.29|4438.89|245
1629307830000|2021-08-18 17:30:30|4439.29|4438.89|4439.04|4438.64|4439.29|4438.89|4439.04|4438.64|208
1629307840000|2021-08-18 17:30:40|4439.29|4438.89|4439.54|4439.14|4439.54|4439.14|4439.29|4438.89|90
1629307850000|2021-08-18 17:30:50|4439.29|4438.89|4438.79|4438.39|4439.29|4438.89|4438.79|4438.39|150
1629307860000|2021-08-18 17:31:00|4438.54|4438.14|4438.54|4438.14|4438.79|4438.39|4438.29|4437.89|232
1629307870000|2021-08-18 17:31:10|4438.79|4438.39|4438.54|4438.14|4438.79|4438.39|4438.54|4438.14|107
1629307880000|2021-08-18 17:31:20|4438.66|4438.26|4439.04|4438.64|4439.04|4438.64|4438.66|4438.26|79
1629307890000|2021-08-18 17:31:30|||||||||207
1629307900000|2021-08-18 17:31:40|4438.79|4438.39|4438.79|4438.39|4438.79|4438.39|4438.54|4438.14|214
1629307910000|2021-08-18 17:31:50|4439.04|4438.64|4439.04|4438.64|4439.04|4438.64|4438.91|4438.51|138
1629307920000|2021-08-18 17:32:00|4438.79|4438.39|4438.79|4438.39|4439.04|4438.64|4438.54|4438.14|278
1629307930000|2021-08-18 17:32:10|4438.91|4438.51|4438.91|4438.51|4439.04|4438.64|4438.79|4438.39|137
1629307940000|2021-08-18 17:32:20|4439.04|4438.64|4439.04|4438.64|4439.29|4438.89|4439.04|4438.64|122
1629307950000|2021-08-18 17:32:30|4438.79|4438.39|4438.54|4438.14|4439.04|4438.64|4438.54|4438.14|172
1629307960000|2021-08-18 17:32:40|4438.29|4437.89|4438.54|4438.14|4438.54|4438.14|4438.29|4437.89|97
1629307970000|2021-08-18 17:32:50|4438.79|4438.39|4439.04|4438.64|4439.04|4438.64|4438.79|4438.39|223
1629307980000|2021-08-18 17:33:00|4439.16|4438.76|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|211
1629307990000|2021-08-18 17:33:10|4439.54|4439.14|4440.04|4439.64|4440.04|4439.64|4439.54|4439.14|198
1629308000000|2021-08-18 17:33:20|4439.79|4439.39|4440.29|4439.89|4440.29|4439.89|4439.79|4439.39|330
1629308010000|2021-08-18 17:33:30|4440.16|4439.76|4439.79|4439.39|4440.16|4439.76|4439.79|4439.39|750
1629308020000|2021-08-18 17:33:40|4440.04|4439.64|4439.79|4439.39|4440.04|4439.64|4439.79|4439.39|250
1629308030000|2021-08-18 17:33:50|4439.66|4439.26|4439.79|4439.39|4439.79|4439.39|4439.54|4439.14|148
1629308040000|2021-08-18 17:34:00|4440.04|4439.64|4439.79|4439.39|4440.29|4439.89|4439.79|4439.39|285
1629308050000|2021-08-18 17:34:10|4439.54|4439.14|4439.54|4439.14|4439.66|4439.26|4439.54|4439.14|440
1629308060000|2021-08-18 17:34:20|4439.41|4439.01|4439.29|4438.89|4439.41|4439.01|4439.04|4438.64|430
1629308070000|2021-08-18 17:34:30|4439.41|4439.01|4439.29|4438.89|4439.41|4439.01|4439.29|4438.89|97
1629308080000|2021-08-18 17:34:40|4439.41|4439.01|4439.54|4439.14|4439.54|4439.14|4439.41|4439.01|71
1629308090000|2021-08-18 17:34:50|4439.41|4439.01|4439.29|4438.89|4439.41|4439.01|4439.29|4438.89|50
1629308100000|2021-08-18 17:35:00|4439.04|4438.64|4439.54|4439.14|4439.54|4439.14|4439.04|4438.64|192
1629308110000|2021-08-18 17:35:10|||||||||27
1629308120000|2021-08-18 17:35:20|4439.29|4438.89|4439.29|4438.89|4439.54|4439.14|4439.29|4438.89|414
1629308130000|2021-08-18 17:35:30|4439.54|4439.14|4439.54|4439.14|4439.54|4439.14|4439.29|4438.89|355
1629308140000|2021-08-18 17:35:40|4439.66|4439.26|4439.54|4439.14|4439.79|4439.39|4439.54|4439.14|304
1629308150000|2021-08-18 17:35:50|4439.66|4439.26|4439.54|4439.14|4439.79|4439.39|4439.54|4439.14|140
1629308160000|2021-08-18 17:36:00|4439.79|4439.39|4439.29|4438.89|4439.79|4439.39|4439.29|4438.89|98
1629308170000|2021-08-18 17:36:10|4439.16|4438.76|4439.29|4438.89|4439.29|4438.89|4439.04|4438.64|295
1629308180000|2021-08-18 17:36:20|4439.41|4439.01|4439.29|4438.89|4439.54|4439.14|4439.04|4438.64|364
1629308190000|2021-08-18 17:36:30|4439.04|4438.64|4439.04|4438.64|4439.29|4438.89|4439.04|4438.64|112
1629308200000|2021-08-18 17:36:40|4439.16|4438.76|4439.29|4438.89|4439.29|4438.89|4439.04|4438.64|130
1629308210000|2021-08-18 17:36:50|4439.16|4438.76|4438.79|4438.39|4439.16|4438.76|4438.79|4438.39|164
1629308220000|2021-08-18 17:37:00|4438.91|4438.51|4439.29|4438.89|4439.29|4438.89|4438.91|4438.51|106
1629308230000|2021-08-18 17:37:10|4439.16|4438.76|4439.04|4438.64|4439.16|4438.76|4439.04|4438.64|47
1629308240000|2021-08-18 17:37:20|||||||||12
1629308250000|2021-08-18 17:37:30|4439.16|4438.76|4439.04|4438.64|4439.29|4438.89|4439.04|4438.64|79
1629308260000|2021-08-18 17:37:40|4439.16|4438.76|4439.29|4438.89|4439.29|4438.89|4439.04|4438.64|72
1629308270000|2021-08-18 17:37:50|4439.16|4438.76|4439.04|4438.64|4439.29|4438.89|4439.04|4438.64|30
1629308280000|2021-08-18 17:38:00|4439.29|4438.89|4438.79|4438.39|4439.29|4438.89|4438.79|4438.39|86
1629308290000|2021-08-18 17:38:10|4439.04|4438.64|4439.04|4438.64|4439.04|4438.64|4439.04|4438.64|184
1629308300000|2021-08-18 17:38:20|4439.29|4438.89|4439.54|4439.14|4439.54|4439.14|4439.29|4438.89|145
1629308310000|2021-08-18 17:38:30|4439.41|4439.01|4439.29|4438.89|4439.41|4439.01|4439.29|4438.89|50
1629308320000|2021-08-18 17:38:40|4439.54|4439.14|4439.79|4439.39|4439.79|4439.39|4439.54|4439.14|333
1629308330000|2021-08-18 17:38:50|4440.04|4439.64|4439.79|4439.39|4440.04|4439.64|4439.79|4439.39|181
1629308340000|2021-08-18 17:39:00|4439.91|4439.51|4440.04|4439.64|4440.04|4439.64|4439.79|4439.39|245
1629308350000|2021-08-18 17:39:10|4439.91|4439.51|4439.79|4439.39|4440.04|4439.64|4439.79|4439.39|92
1629308360000|2021-08-18 17:39:20|4439.54|4439.14|4439.29|4438.89|4439.54|4439.14|4439.29|4438.89|128
1629308370000|2021-08-18 17:39:30|4439.41|4439.01|4439.79|4439.39|4439.79|4439.39|4439.41|4439.01|119
1629308380000|2021-08-18 17:39:40|4439.91|4439.51|4439.79|4439.39|4440.04|4439.64|4439.79|4439.39|57
1629308390000|2021-08-18 17:39:50|4439.91|4439.51|4439.91|4439.51|4440.04|4439.64|4439.79|4439.39|60
1629308400000|2021-08-18 17:40:00|4440.04|4439.64|4439.79|4439.39|4440.04|4439.64|4439.79|4439.39|116
1629308410000|2021-08-18 17:40:10|4439.54|4439.14|4439.79|4439.39|4439.79|4439.39|4439.54|4439.14|130
1629308420000|2021-08-18 17:40:20|||||||||66
1629308430000|2021-08-18 17:40:30|||||||||9
1629308440000|2021-08-18 17:40:40|4439.54|4439.14|4439.79|4439.39|4439.79|4439.39|4439.54|4439.14|125
1629308450000|2021-08-18 17:40:50|4439.91|4439.51|4439.79|4439.39|4439.91|4439.51|4439.79|4439.39|72
1629308460000|2021-08-18 17:41:00|4439.66|4439.26|4439.54|4439.14|4439.79|4439.39|4439.54|4439.14|86
1629308470000|2021-08-18 17:41:10|4439.29|4438.89|4439.54|4439.14|4439.54|4439.14|4439.29|4438.89|117
1629308480000|2021-08-18 17:41:20|4439.79|4439.39|4439.54|4439.14|4439.79|4439.39|4439.54|4439.14|151
1629308490000|2021-08-18 17:41:30|4439.66|4439.26|4439.79|4439.39|4439.79|4439.39|4439.54|4439.14|35
1629308500000|2021-08-18 17:41:40|4439.54|4439.14|4439.66|4439.26|4439.66|4439.26|4439.54|4439.14|30
1629308510000|2021-08-18 17:41:50|4439.54|4439.14|4439.54|4439.14|4439.79|4439.39|4439.54|4439.14|182
1629308520000|2021-08-18 17:42:00|4439.66|4439.26|4439.79|4439.39|4439.79|4439.39|4439.54|4439.14|55
1629308530000|2021-08-18 17:42:10|4440.04|4439.64|4439.79|4439.39|4440.04|4439.64|4439.79|4439.39|155
1629308540000|2021-08-18 17:42:20|4439.91|4439.51|4439.79|4439.39|4440.04|4439.64|4439.79|4439.39|85
1629308550000|2021-08-18 17:42:30|4440.04|4439.64|4439.79|4439.39|4440.04|4439.64|4439.79|4439.39|60
1629308560000|2021-08-18 17:42:40|4440.04|4439.64|4440.04|4439.64|4440.04|4439.64|4439.79|4439.39|96
1629308570000|2021-08-18 17:42:50|4439.91|4439.51|4440.29|4439.89|4440.29|4439.89|4439.91|4439.51|188
1629308580000|2021-08-18 17:43:00|||||||||126
1629308590000|2021-08-18 17:43:10|4440.54|4440.14|4440.54|4440.14|4440.54|4440.14|4440.54|4440.14|196
1629308600000|2021-08-18 17:43:20|4440.29|4439.89|4440.29|4439.89|4440.29|4439.89|4440.29|4439.89|46
1629308610000|2021-08-18 17:43:30|4440.04|4439.64|4440.04|4439.64|4440.29|4439.89|4440.04|4439.64|157
1629308620000|2021-08-18 17:43:40|4440.29|4439.89|4440.16|4439.76|4440.29|4439.89|4440.16|4439.76|90
1629308630000|2021-08-18 17:43:50|4440.29|4439.89|4440.29|4439.89|4440.29|4439.89|4440.29|4439.89|124
1629308640000|2021-08-18 17:44:00|||||||||7
1629308650000|2021-08-18 17:44:10|4440.54|4440.14|4440.29|4439.89|4440.54|4440.14|4440.29|4439.89|156
1629308660000|2021-08-18 17:44:20|4440.54|4440.14|4440.29|4439.89|4440.54|4440.14|4440.29|4439.89|55
1629308670000|2021-08-18 17:44:30|4440.54|4440.14|4440.54|4440.14|4440.54|4440.14|4440.54|4440.14|171
1629308680000|2021-08-18 17:44:40|||||||||57
1629308690000|2021-08-18 17:44:50|4440.41|4440.01|4440.54|4440.14|4440.54|4440.14|4440.29|4439.89|84
1629308700000|2021-08-18 17:45:00|4440.29|4439.89|4440.54|4440.14|4440.54|4440.14|4440.29|4439.89|102
1629308710000|2021-08-18 17:45:10|||||||||48
1629308720000|2021-08-18 17:45:20|4440.79|4440.39|4441.04|4440.64|4441.04|4440.64|4440.79|4440.39|499
1629308730000|2021-08-18 17:45:30|4440.79|4440.39|4440.79|4440.39|4441.04|4440.64|4440.79|4440.39|172
1629308740000|2021-08-18 17:45:40|4440.91|4440.51|4441.04|4440.64|4441.04|4440.64|4440.79|4440.39|86
1629308750000|2021-08-18 17:45:50|4440.91|4440.51|4440.79|4440.39|4440.91|4440.51|4440.79|4440.39|337
1629308760000|2021-08-18 17:46:00|4440.91|4440.51|4441.29|4440.89|4441.29|4440.89|4440.91|4440.51|175
1629308770000|2021-08-18 17:46:10|4441.16|4440.76|4441.29|4440.89|4441.29|4440.89|4441.04|4440.64|68
1629308780000|2021-08-18 17:46:20|4441.16|4440.76|4441.29|4440.89|4441.29|4440.89|4441.16|4440.76|78
1629308790000|2021-08-18 17:46:30|4441.04|4440.64|4441.04|4440.64|4441.16|4440.76|4441.04|4440.64|52
1629308800000|2021-08-18 17:46:40|4441.16|4440.76|4441.29|4440.89|4441.29|4440.89|4441.04|4440.64|129
1629308810000|2021-08-18 17:46:50|4441.04|4440.64|4441.29|4440.89|4441.29|4440.89|4441.04|4440.64|162
1629308820000|2021-08-18 17:47:00|4441.04|4440.64|4441.04|4440.64|4441.04|4440.64|4441.04|4440.64|31
1629308830000|2021-08-18 17:47:10|4441.16|4440.76|4441.04|4440.64|4441.29|4440.89|4441.04|4440.64|358
1629308840000|2021-08-18 17:47:20|4441.16|4440.76|4441.04|4440.64|4441.29|4440.89|4441.04|4440.64|299
1629308850000|2021-08-18 17:47:30|4441.29|4440.89|4441.29|4440.89|4441.29|4440.89|4441.04|4440.64|281
1629308860000|2021-08-18 17:47:40|4441.54|4441.14|4441.54|4441.14|4441.54|4441.14|4441.41|4441.01|173
1629308870000|2021-08-18 17:47:50|4441.29|4440.89|4441.54|4441.14|4441.54|4441.14|4441.29|4440.89|159
1629308880000|2021-08-18 17:48:00|4441.41|4441.01|4441.29|4440.89|4441.54|4441.14|4441.29|4440.89|64
1629308890000|2021-08-18 17:48:10|||||||||6
1629308900000|2021-08-18 17:48:20|4441.16|4440.76|4441.29|4440.89|4441.29|4440.89|4441.04|4440.64|133
1629308910000|2021-08-18 17:48:30|4441.16|4440.76|4441.04|4440.64|4441.16|4440.76|4441.04|4440.64|45
1629308920000|2021-08-18 17:48:40|4441.29|4440.89|4441.04|4440.64|4441.29|4440.89|4441.04|4440.64|72
1629308930000|2021-08-18 17:48:50|4440.79|4440.39|4440.79|4440.39|4440.79|4440.39|4440.79|4440.39|126
1629308940000|2021-08-18 17:49:00|4440.54|4440.14|4440.54|4440.14|4440.79|4440.39|4440.54|4440.14|139
1629308950000|2021-08-18 17:49:10|4440.79|4440.39|4440.79|4440.39|4440.79|4440.39|4440.79|4440.39|90
1629308960000|2021-08-18 17:49:20|||||||||20
1629308970000|2021-08-18 17:49:30|4440.66|4440.26|4441.04|4440.64|4441.04|4440.64|4440.66|4440.26|98
1629308980000|2021-08-18 17:49:40|4440.79|4440.39|4441.04|4440.64|4441.04|4440.64|4440.79|4440.39|152
1629308990000|2021-08-18 17:49:50|4440.91|4440.51|4441.04|4440.64|4441.04|4440.64|4440.79|4440.39|65
1629309000000|2021-08-18 17:50:00|4440.91|4440.51|4440.79|4440.39|4441.04|4440.64|4440.79|4440.39|233
1629309010000|2021-08-18 17:50:10|4441.04|4440.64|4440.79|4440.39|4441.04|4440.64|4440.79|4440.39|115
1629309020000|2021-08-18 17:50:20|4441.04|4440.64|4440.79|4440.39|4441.04|4440.64|4440.79|4440.39|78
1629309030000|2021-08-18 17:50:30|4441.04|4440.64|4441.04|4440.64|4441.04|4440.64|4441.04|4440.64|148
1629309040000|2021-08-18 17:50:40|4441.16|4440.76|4441.04|4440.64|4441.29|4440.89|4441.04|4440.64|187
1629309050000|2021-08-18 17:50:50|4440.91|4440.51|4440.79|4440.39|4440.91|4440.51|4440.79|4440.39|92
1629309060000|2021-08-18 17:51:00|4441.04|4440.64|4441.04|4440.64|4441.04|4440.64|4441.04|4440.64|47
1629309070000|2021-08-18 17:51:10|||||||||6
1629309080000|2021-08-18 17:51:20|||||||||11
1629309090000|2021-08-18 17:51:30|4441.16|4440.76|4441.04|4440.64|4441.16|4440.76|4441.04|4440.64|97
1629309100000|2021-08-18 17:51:40|4441.29|4440.89|4441.04|4440.64|4441.29|4440.89|4441.04|4440.64|83
1629309110000|2021-08-18 17:51:50|||||||||15
1629309120000|2021-08-18 17:52:00|4440.91|4440.51|4441.04|4440.64|4441.04|4440.64|4440.91|4440.51|80
1629309130000|2021-08-18 17:52:10|4440.79|4440.39|4441.04|4440.64|4441.04|4440.64|4440.79|4440.39|39
1629309140000|2021-08-18 17:52:20|4440.91|4440.51|4441.29|4440.89|4441.29|4440.89|4440.79|4440.39|84
1629309150000|2021-08-18 17:52:30|4441.16|4440.76|4441.29|4440.89|4441.29|4440.89|4441.04|4440.64|49
1629309160000|2021-08-18 17:52:40|4441.41|4441.01|4441.54|4441.14|4441.54|4441.14|4441.29|4440.89|57
1629309170000|2021-08-18 17:52:50|4441.41|4441.01|4441.54|4441.14|4441.54|4441.14|4441.29|4440.89|117
1629309180000|2021-08-18 17:53:00|||||||||282
1629309190000|2021-08-18 17:53:10|||||||||295
1629309200000|2021-08-18 17:53:20|||||||||10
1629309210000|2021-08-18 17:53:30|4441.41|4441.01|4441.29|4440.89|4441.41|4441.01|4441.29|4440.89|174
1629309220000|2021-08-18 17:53:40|4441.54|4441.14|4441.79|4441.39|4441.79|4441.39|4441.54|4441.14|174
1629309230000|2021-08-18 17:53:50|||||||||279
1629309240000|2021-08-18 17:54:00|||||||||19
1629309250000|2021-08-18 17:54:10|||||||||84
1629309260000|2021-08-18 17:54:20|4441.66|4441.26|4441.79|4441.39|4441.91|4441.51|4441.66|4441.26|152
1629309270000|2021-08-18 17:54:30|4442.04|4441.64|4442.04|4441.64|4442.04|4441.64|4442.04|4441.64|52
1629309280000|2021-08-18 17:54:40|4442.16|4441.76|4442.04|4441.64|4442.29|4441.89|4442.04|4441.64|259
1629309290000|2021-08-18 17:54:50|4442.16|4441.76|4442.04|4441.64|4442.29|4441.89|4442.04|4441.64|83
1629309300000|2021-08-18 17:55:00|4442.29|4441.89|4442.04|4441.64|4442.29|4441.89|4442.04|4441.64|202
1629309310000|2021-08-18 17:55:10|4442.16|4441.76|4442.29|4441.89|4442.29|4441.89|4442.16|4441.76|520
1629309320000|2021-08-18 17:55:20|||||||||25
1629309330000|2021-08-18 17:55:30|4442.04|4441.64|4442.04|4441.64|4442.04|4441.64|4442.04|4441.64|112
1629309340000|2021-08-18 17:55:40|4442.29|4441.89|4442.29|4441.89|4442.29|4441.89|4442.29|4441.89|638
1629309350000|2021-08-18 17:55:50|||||||||682
1629309360000|2021-08-18 17:56:00|4442.41|4442.01|4442.29|4441.89|4442.54|4442.14|4442.29|4441.89|252
1629309370000|2021-08-18 17:56:10|||||||||9
1629309380000|2021-08-18 17:56:20|||||||||28
1629309390000|2021-08-18 17:56:30|||||||||16
1629309400000|2021-08-18 17:56:40|||||||||94
1629309410000|2021-08-18 17:56:50|||||||||2
1629309420000|2021-08-18 17:57:00|||||||||299
1629309430000|2021-08-18 17:57:10|||||||||40
1629309440000|2021-08-18 17:57:20|4442.16|4441.76|4442.04|4441.64|4442.29|4441.89|4442.04|4441.64|284
1629309450000|2021-08-18 17:57:30|4442.29|4441.89|4442.29|4441.89|4442.29|4441.89|4442.04|4441.64|310
1629309460000|2021-08-18 17:57:40|4442.04|4441.64|4442.04|4441.64|4442.04|4441.64|4442.04|4441.64|112
1629309470000|2021-08-18 17:57:50|||||||||495
1629309480000|2021-08-18 17:58:00|||||||||28
1629309490000|2021-08-18 17:58:10|||||||||66
1629309500000|2021-08-18 17:58:20|||||||||32
1629309510000|2021-08-18 17:58:30|||||||||134
1629309520000|2021-08-18 17:58:40|4442.16|4441.76|4442.29|4441.89|4442.29|4441.89|4442.04|4441.64|191
1629309530000|2021-08-18 17:58:50|4442.16|4441.76|4442.04|4441.64|4442.16|4441.76|4442.04|4441.64|81
1629309540000|2021-08-18 17:59:00|||||||||38
1629309550000|2021-08-18 17:59:10|4441.54|4441.14|4441.54|4441.14|4441.54|4441.14|4441.54|4441.14|368
1629309560000|2021-08-18 17:59:20|4441.41|4441.01|4441.41|4441.01|4441.41|4441.01|4441.29|4440.89|324
1629309570000|2021-08-18 17:59:30|4441.29|4440.89|4441.29|4440.89|4441.29|4440.89|4441.29|4440.89|34
1629309580000|2021-08-18 17:59:40|||||||||15
1629309590000|2021-08-18 17:59:50|||||||||184
1629309600000|2021-08-18 18:00:00|4441.54|4441.14|4441.04|4440.64|4441.54|4441.14|4441.04|4440.64|189
1629309610000|2021-08-18 18:00:10|4440.91|4440.51|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|216
1629309620000|2021-08-18 18:00:20|4440.79|4440.39|4441.04|4440.64|4441.04|4440.64|4440.79|4440.39|78
1629309630000|2021-08-18 18:00:30|4440.79|4440.39|4441.04|4440.64|4441.04|4440.64|4440.79|4440.39|98
1629309640000|2021-08-18 18:00:40|4441.29|4440.89|4441.54|4441.14|4441.54|4441.14|4441.29|4440.89|85
1629309650000|2021-08-18 18:00:50|4441.66|4441.26|4441.66|4441.26|4441.79|4441.39|4441.54|4441.14|177
1629309660000|2021-08-18 18:01:00|4441.54|4441.14|4441.29|4440.89|4441.54|4441.14|4441.29|4440.89|106
1629309670000|2021-08-18 18:01:10|4441.41|4441.01|4441.54|4441.14|4441.79|4441.39|4441.41|4441.01|192
1629309680000|2021-08-18 18:01:20|4442.04|4441.64|4442.04|4441.64|4442.04|4441.64|4441.79|4441.39|191
1629309690000|2021-08-18 18:01:30|4442.29|4441.89|4442.79|4442.39|4442.91|4442.51|4442.04|4441.64|547
1629309700000|2021-08-18 18:01:40|4442.54|4442.14|4442.66|4442.26|4442.97|4442.57|4442.54|4442.14|264
1629309710000|2021-08-18 18:01:50|4442.53|4442.13|4442.75|4442.35|4442.75|4442.35|4442.25|4441.85|210
1629309720000|2021-08-18 18:02:00|4443|4442.6|4445|4444.6|4445|4444.6|4443|4442.6|1143
1629309730000|2021-08-18 18:02:10|4444.75|4444.35|4444.25|4443.85|4445|4444.6|4444.25|4443.85|1428
1629309740000|2021-08-18 18:02:20|4444.5|4444.1|4445|4444.6|4445|4444.6|4444.5|4444.1|1176
1629309750000|2021-08-18 18:02:30|||||||||355
1629309760000|2021-08-18 18:02:40|4444.75|4444.35|4444.75|4444.35|4444.75|4444.35|4444.25|4443.85|1129
1629309770000|2021-08-18 18:02:50|4445|4444.6|4445|4444.6|4445|4444.6|4444.75|4444.35|1629
1629309780000|2021-08-18 18:03:00|4444.75|4444.35|4445|4444.6|4445|4444.6|4444.75|4444.35|1544
1629309790000|2021-08-18 18:03:10|4444.75|4444.35|4444.5|4444.1|4445|4444.6|4444.5|4444.1|1397
1629309800000|2021-08-18 18:03:20|4444.75|4444.35|4445|4444.6|4445|4444.6|4444.25|4443.85|735
1629309810000|2021-08-18 18:03:30|4444.75|4444.35|4445|4444.6|4445|4444.6|4444.75|4444.35|307
1629309820000|2021-08-18 18:03:40|4445.5|4445.1|4445.75|4445.35|4446.25|4445.85|4445.5|4445.1|1551
1629309830000|2021-08-18 18:03:50|4445.5|4445.1|4446|4445.6|4446|4445.6|4445.25|4444.85|1348
1629309840000|2021-08-18 18:04:00|4446.25|4445.85|4447|4446.6|4447.25|4446.85|4446.25|4445.85|1955
1629309850000|2021-08-18 18:04:10|4447.25|4446.85|4447.25|4446.85|4447.25|4446.85|4446.75|4446.35|706
1629309860000|2021-08-18 18:04:20|4447|4446.6|4447.75|4447.35|4448|4447.6|4447|4446.6|1237
1629309870000|2021-08-18 18:04:30|4448|4447.6|4448.75|4448.35|4448.75|4448.35|4448|4447.6|1833
1629309880000|2021-08-18 18:04:40|4448.5|4448.1|4450|4449.6|4450|4449.6|4448.5|4448.1|1404
1629309890000|2021-08-18 18:04:50|4449.75|4449.35|4449.75|4449.35|4450|4449.6|4449.5|4449.1|1154
1629309900000|2021-08-18 18:05:00|4450|4449.6|4450.25|4449.85|4450.5|4450.1|4449.75|4449.35|1344
1629309910000|2021-08-18 18:05:10|4450|4449.6|4450|4449.6|4450.25|4449.85|4450|4449.6|948
1629309920000|2021-08-18 18:05:20|4450.25|4449.85|4449.5|4449.1|4450.25|4449.85|4449.25|4448.85|966
1629309930000|2021-08-18 18:05:30|4449.25|4448.85|4450|4449.6|4450|4449.6|4449.25|4448.85|1027
1629309940000|2021-08-18 18:05:40|4449.75|4449.35|4448.75|4448.35|4449.75|4449.35|4448.5|4448.1|665
1629309950000|2021-08-18 18:05:50|4449|4448.6|4449.75|4449.35|4449.75|4449.35|4449|4448.6|671
1629309960000|2021-08-18 18:06:00|4449.5|4449.1|4449.25|4448.85|4450|4449.6|4449.25|4448.85|990
1629309970000|2021-08-18 18:06:10|4449|4448.6|4449|4448.6|4449.25|4448.85|4448.75|4448.35|368
1629309980000|2021-08-18 18:06:20|4448.75|4448.35|4448.75|4448.35|4449|4448.6|4448.5|4448.1|368
1629309990000|2021-08-18 18:06:30|4448.87|4448.47|4448.5|4448.1|4449|4448.6|4448.25|4447.85|441
1629310000000|2021-08-18 18:06:40|4448.25|4447.85|4447.75|4447.35|4448.25|4447.85|4447.75|4447.35|608
1629310010000|2021-08-18 18:06:50|4448|4447.6|4447|4446.6|4448|4447.6|4446.75|4446.35|986
1629310020000|2021-08-18 18:07:00|4447.25|4446.85|4447.75|4447.35|4447.75|4447.35|4447|4446.6|664
1629310030000|2021-08-18 18:07:10|4447.5|4447.1|4447.5|4447.1|4447.75|4447.35|4447.25|4446.85|339
1629310040000|2021-08-18 18:07:20|4447.75|4447.35|4447.5|4447.1|4448|4447.6|4447.25|4446.85|354
1629310050000|2021-08-18 18:07:30|4447.25|4446.85|4447.5|4447.1|4447.5|4447.1|4447.25|4446.85|62
1629310060000|2021-08-18 18:07:40|4447.25|4446.85|4447|4446.6|4447.25|4446.85|4447|4446.6|210
1629310070000|2021-08-18 18:07:50|4446.75|4446.35|4447.25|4446.85|4447.25|4446.85|4446.75|4446.35|189
1629310080000|2021-08-18 18:08:00|4447.12|4446.72|4447.25|4446.85|4447.5|4447.1|4447|4446.6|238
1629310090000|2021-08-18 18:08:10|4447.5|4447.1|4447.25|4446.85|4447.5|4447.1|4447|4446.6|170
1629310100000|2021-08-18 18:08:20|4447|4446.6|4446.75|4446.35|4447.25|4446.85|4446.75|4446.35|1558
1629310110000|2021-08-18 18:08:30|4446.5|4446.1|4446.25|4445.85|4446.5|4446.1|4446.25|4445.85|1205
1629310120000|2021-08-18 18:08:40|4446.5|4446.1|4445.25|4444.85|4446.5|4446.1|4445.25|4444.85|852
1629310130000|2021-08-18 18:08:50|4445.5|4445.1|4445.5|4445.1|4445.75|4445.35|4445.25|4444.85|575
1629310140000|2021-08-18 18:09:00|4445.62|4445.22|4445|4444.6|4445.75|4445.35|4445|4444.6|478
1629310150000|2021-08-18 18:09:10|4445.25|4444.85|4444.75|4444.35|4445.25|4444.85|4444.75|4444.35|710
1629310160000|2021-08-18 18:09:20|4445|4444.6|4445.25|4444.85|4445.25|4444.85|4445|4444.6|539
1629310170000|2021-08-18 18:09:30|4445|4444.6|4445.62|4445.22|4445.62|4445.22|4445|4444.6|393
1629310180000|2021-08-18 18:09:40|4445.75|4445.35|4445.75|4445.35|4446|4445.6|4445.75|4445.35|1059
1629310190000|2021-08-18 18:09:50|||||||||731
1629310200000|2021-08-18 18:10:00|4446|4445.6|4446.5|4446.1|4446.75|4446.35|4446|4445.6|1374
1629310210000|2021-08-18 18:10:10|4446.75|4446.35|4447|4446.6|4447.25|4446.85|4446.75|4446.35|547
1629310220000|2021-08-18 18:10:20|4447.25|4446.85|4447|4446.6|4447.25|4446.85|4447|4446.6|285
1629310230000|2021-08-18 18:10:30|4446.75|4446.35|4446.25|4445.85|4446.75|4446.35|4446.25|4445.85|445
1629310240000|2021-08-18 18:10:40|4446.5|4446.1|4446.75|4446.35|4447|4446.6|4446.25|4445.85|395
1629310250000|2021-08-18 18:10:50|4447|4446.6|4446.25|4445.85|4447|4446.6|4446.25|4445.85|318
1629310260000|2021-08-18 18:11:00|4446.37|4445.97|4445.75|4445.35|4446.37|4445.97|4445.75|4445.35|861
1629310270000|2021-08-18 18:11:10|4445.25|4444.85|4444.75|4444.35|4445.25|4444.85|4444.75|4444.35|1125
1629310280000|2021-08-18 18:11:20|4444.5|4444.1|4444.5|4444.1|4444.75|4444.35|4444.25|4443.85|820
1629310290000|2021-08-18 18:11:30|4444.25|4443.85|4444|4443.6|4444.25|4443.85|4444|4443.6|407
1629310300000|2021-08-18 18:11:40|4444.25|4443.85|4444|4443.6|4444.25|4443.85|4443.75|4443.35|451
1629310310000|2021-08-18 18:11:50|4444.25|4443.85|4444|4443.6|4444.25|4443.85|4444|4443.6|558
1629310320000|2021-08-18 18:12:00|4444.25|4443.85|4442.75|4442.35|4444.25|4443.85|4442.5|4442.1|1142
1629310330000|2021-08-18 18:12:10|4443|4442.6|4442.25|4441.85|4443|4442.6|4442.25|4441.85|623
1629310340000|2021-08-18 18:12:20|4441.75|4441.35|4440.75|4440.35|4441.75|4441.35|4440.75|4440.35|1006
1629310350000|2021-08-18 18:12:30|4440|4439.6|4438.75|4438.35|4440|4439.6|4438.75|4438.35|1667
1629310360000|2021-08-18 18:12:40|4439|4438.6|4438.5|4438.1|4439.75|4439.35|4438.5|4438.1|1440
1629310370000|2021-08-18 18:12:50|4438.75|4438.35|4437|4436.6|4439|4438.6|4436.75|4436.35|2184
1629310380000|2021-08-18 18:13:00|4436.87|4436.47|4436.25|4435.85|4437.25|4436.85|4436|4435.6|2039
1629310390000|2021-08-18 18:13:10|4436.5|4436.1|4433.25|4432.85|4436.5|4436.1|4433.25|4432.85|4657
1629310400000|2021-08-18 18:13:20|4433.12|4432.72|4433.25|4432.85|4434.5|4434.1|4433|4432.6|2134
1629310410000|2021-08-18 18:13:30|4433.5|4433.1|4433.25|4432.85|4433.75|4433.35|4433|4432.6|1281
1629310420000|2021-08-18 18:13:40|4433.5|4433.1|4432.75|4432.35|4434|4433.6|4432.5|4432.1|1800
1629310430000|2021-08-18 18:13:50|4432.5|4432.1|4431.75|4431.35|4432.75|4432.35|4431.62|4431.22|2000
1629310440000|2021-08-18 18:14:00|4432|4431.6|4432.5|4432.1|4432.5|4432.1|4431.5|4431.1|1796
1629310450000|2021-08-18 18:14:10|4432.75|4432.35|4433.75|4433.35|4434|4433.6|4432.75|4432.35|1621
1629310460000|2021-08-18 18:14:20|4434|4433.6|4434.25|4433.85|4434.75|4434.35|4434|4433.6|2166
1629310470000|2021-08-18 18:14:30|4434|4433.6|4434.75|4434.35|4434.75|4434.35|4434|4433.6|988
1629310480000|2021-08-18 18:14:40|4434.5|4434.1|4434.5|4434.1|4434.75|4434.35|4434.25|4433.85|709
1629310490000|2021-08-18 18:14:50|4434.25|4433.85|4433.5|4433.1|4434.5|4434.1|4433.5|4433.1|849
1629310500000|2021-08-18 18:15:00|4433.25|4432.85|4434.25|4433.85|4434.25|4433.85|4433|4432.6|1854
1629310510000|2021-08-18 18:15:10|4434.5|4434.1|4434.75|4434.35|4434.75|4434.35|4434.25|4433.85|837
1629310520000|2021-08-18 18:15:20|4434.5|4434.1|4434.5|4434.1|4434.75|4434.35|4434|4433.6|767
1629310530000|2021-08-18 18:15:30|4434.25|4433.85|4434.25|4433.85|4435.25|4434.85|4434.25|4433.85|1080
1629310540000|2021-08-18 18:15:40|4434|4433.6|4434|4433.6|4434.5|4434.1|4433.75|4433.35|737
1629310550000|2021-08-18 18:15:50|4434.12|4433.72|4433|4432.6|4434.12|4433.72|4432.75|4432.35|975
1629310560000|2021-08-18 18:16:00|4432.75|4432.35|4432.25|4431.85|4433|4432.6|4431.75|4431.35|998
1629310570000|2021-08-18 18:16:10|4432.5|4432.1|4430.75|4430.35|4432.5|4432.1|4430.62|4430.22|1512
1629310580000|2021-08-18 18:16:20|4430.5|4430.1|4430.25|4429.85|4430.75|4430.35|4430.25|4429.85|1984
1629310590000|2021-08-18 18:16:30|4429.75|4429.35|4430|4429.6|4430.5|4430.1|4429.75|4429.35|3999
1629310600000|2021-08-18 18:16:40|4430.25|4429.85|4429.5|4429.1|4430.25|4429.85|4429|4428.6|1846
1629310610000|2021-08-18 18:16:50|4429.75|4429.35|4429.25|4428.85|4429.75|4429.35|4429.25|4428.85|1107
1629310620000|2021-08-18 18:17:00|4429|4428.6|4428.25|4427.85|4429|4428.6|4427.5|4427.1|3146
1629310630000|2021-08-18 18:17:10|4428.5|4428.1|4428|4427.6|4429.25|4428.85|4427.5|4427.1|2444
1629310640000|2021-08-18 18:17:20|4427.75|4427.35|4428.25|4427.85|4428.5|4428.1|4427.75|4427.35|1449
1629310650000|2021-08-18 18:17:30|4427.75|4427.35|4427.5|4427.1|4428.25|4427.85|4427.25|4426.85|1040
1629310660000|2021-08-18 18:17:40|4427.25|4426.85|4427|4426.6|4427.5|4427.1|4426.5|4426.1|1224
1629310670000|2021-08-18 18:17:50|4426.75|4426.35|4426.5|4426.1|4426.75|4426.35|4425.75|4425.35|1339
1629310680000|2021-08-18 18:18:00|4426|4425.6|4426|4425.6|4426.25|4425.85|4425.75|4425.35|1860
1629310690000|2021-08-18 18:18:10|4426.25|4425.85|4427.5|4427.1|4427.75|4427.35|4426.25|4425.85|1164
1629310700000|2021-08-18 18:18:20|4427.25|4426.85|4427.75|4427.35|4428.25|4427.85|4427.25|4426.85|1279
1629310710000|2021-08-18 18:18:30|4428|4427.6|4428.75|4428.35|4429|4428.6|4428|4427.6|1031
1629310720000|2021-08-18 18:18:40|4428.5|4428.1|4428.25|4427.85|4428.5|4428.1|4428|4427.6|1114
1629310730000|2021-08-18 18:18:50|4428|4427.6|4428.5|4428.1|4429|4428.6|4427.75|4427.35|1918
1629310740000|2021-08-18 18:19:00|4428.37|4427.97|4428.5|4428.1|4428.5|4428.1|4428|4427.6|1362
1629310750000|2021-08-18 18:19:10|4428.25|4427.85|4428.25|4427.85|4428.75|4428.35|4428|4427.6|1364
1629310760000|2021-08-18 18:19:20|4428.5|4428.1|4429.75|4429.35|4429.75|4429.35|4428.5|4428.1|1383
1629310770000|2021-08-18 18:19:30|4429.5|4429.1|4430|4429.6|4430|4429.6|4429.5|4429.1|1252
1629310780000|2021-08-18 18:19:40|4430.25|4429.85|4430.75|4430.35|4430.75|4430.35|4430|4429.6|1928
1629310790000|2021-08-18 18:19:50|4430.5|4430.1|4432|4431.6|4432|4431.6|4430.25|4429.85|3251
1629310800000|2021-08-18 18:20:00|4431.75|4431.35|4432|4431.6|4432.25|4431.85|4431.25|4430.85|2401
1629310810000|2021-08-18 18:20:10|4431.75|4431.35|4432|4431.6|4432.25|4431.85|4431.5|4431.1|1175
1629310820000|2021-08-18 18:20:20|4431.75|4431.35|4433.75|4433.35|4433.75|4433.35|4431.5|4431.1|1836
1629310830000|2021-08-18 18:20:30|4433.5|4433.1|4433.5|4433.1|4434.25|4433.85|4433.25|4432.85|1482
1629310840000|2021-08-18 18:20:40|4433.25|4432.85|4432.5|4432.1|4433.25|4432.85|4432|4431.6|897
1629310850000|2021-08-18 18:20:50|4432.25|4431.85|4432.5|4432.1|4432.5|4432.1|4431.75|4431.35|647
1629310860000|2021-08-18 18:21:00|4432.25|4431.85|4432.25|4431.85|4432.5|4432.1|4431.5|4431.1|843
1629310870000|2021-08-18 18:21:10|4432|4431.6|4430.25|4429.85|4432|4431.6|4430.25|4429.85|982
1629310880000|2021-08-18 18:21:20|4430|4429.6|4429.75|4429.35|4430.12|4429.72|4429.5|4429.1|1459
1629310890000|2021-08-18 18:21:30|4429.87|4429.47|4429.87|4429.47|4429.87|4429.47|4428.75|4428.35|738
1629310900000|2021-08-18 18:21:40|4430.25|4429.85|4431.25|4430.85|4431.25|4430.85|4429.75|4429.35|641
1629310910000|2021-08-18 18:21:50|4431.5|4431.1|4431.75|4431.35|4432|4431.6|4431.25|4430.85|624
1629310920000|2021-08-18 18:22:00|4431.5|4431.1|4431.5|4431.1|4432.25|4431.85|4431.25|4430.85|695
1629310930000|2021-08-18 18:22:10|4431.75|4431.35|4431.62|4431.22|4432|4431.6|4431|4430.6|449
1629310940000|2021-08-18 18:22:20|4431.5|4431.1|4432.5|4432.1|4432.75|4432.35|4431.5|4431.1|649
1629310950000|2021-08-18 18:22:30|4432.75|4432.35|4433|4432.6|4433.5|4433.1|4432.5|4432.1|725
1629310960000|2021-08-18 18:22:40|4433.75|4433.35|4432.75|4432.35|4433.75|4433.35|4432.5|4432.1|871
1629310970000|2021-08-18 18:22:50|4432.5|4432.1|4432.5|4432.1|4432.75|4432.35|4432.25|4431.85|1605
1629310980000|2021-08-18 18:23:00|4432.75|4432.35|4432.75|4432.35|4433.25|4432.85|4432.75|4432.35|1356
1629310990000|2021-08-18 18:23:10|4433|4432.6|4433.25|4432.85|4433.25|4432.85|4432.5|4432.1|1277
1629311000000|2021-08-18 18:23:20|4433.5|4433.1|4433.75|4433.35|4434|4433.6|4433.5|4433.1|604
1629311010000|2021-08-18 18:23:30|4433.5|4433.1|4433|4432.6|4433.5|4433.1|4432.75|4432.35|736
1629311020000|2021-08-18 18:23:40|4433.5|4433.1|4433.5|4433.1|4433.75|4433.35|4433.5|4433.1|1361
1629311030000|2021-08-18 18:23:50|4434|4433.6|4433.75|4433.35|4434|4433.6|4433.75|4433.35|779
1629311040000|2021-08-18 18:24:00|4434|4433.6|4434.75|4434.35|4434.75|4434.35|4433.75|4433.35|1172
1629311050000|2021-08-18 18:24:10|4434.5|4434.1|4435.5|4435.1|4435.75|4435.35|4434.5|4434.1|2638
1629311060000|2021-08-18 18:24:20|4435.62|4435.22|4435.25|4434.85|4436|4435.6|4435.25|4434.85|799
1629311070000|2021-08-18 18:24:30|4435.5|4435.1|4436|4435.6|4436|4435.6|4435.25|4434.85|755
1629311080000|2021-08-18 18:24:40|4436.25|4435.85|4436.25|4435.85|4436.25|4435.85|4436|4435.6|353
1629311090000|2021-08-18 18:24:50|4436.5|4436.1|4436.25|4435.85|4436.5|4436.1|4435.75|4435.35|552
1629311100000|2021-08-18 18:25:00|4436.37|4435.97|4436.25|4435.85|4436.75|4436.35|4436.25|4435.85|582
1629311110000|2021-08-18 18:25:10|4436|4435.6|4435.75|4435.35|4436|4435.6|4435.5|4435.1|541
1629311120000|2021-08-18 18:25:20|4435.5|4435.1|4435.75|4435.35|4435.75|4435.35|4435|4434.6|1078
1629311130000|2021-08-18 18:25:30|4436|4435.6|4436.75|4436.35|4437|4436.6|4435.75|4435.35|803
1629311140000|2021-08-18 18:25:40|4436.5|4436.1|4436.75|4436.35|4437|4436.6|4436.5|4436.1|379
1629311150000|2021-08-18 18:25:50|4436.5|4436.1|4436.25|4435.85|4436.5|4436.1|4435.75|4435.35|476
1629311160000|2021-08-18 18:26:00|4436.5|4436.1|4437.5|4437.1|4437.75|4437.35|4436.5|4436.1|1118
1629311170000|2021-08-18 18:26:10|4437.62|4437.22|4438|4437.6|4438.25|4437.85|4437.5|4437.1|747
1629311180000|2021-08-18 18:26:20|4438.25|4437.85|4438.5|4438.1|4439|4438.6|4438.25|4437.85|1212
1629311190000|2021-08-18 18:26:30|4438.75|4438.35|4438.75|4438.35|4439.25|4438.85|4438.75|4438.35|605
1629311200000|2021-08-18 18:26:40|4439|4438.6|4439|4438.6|4439.25|4438.85|4438.5|4438.1|792
1629311210000|2021-08-18 18:26:50|4439.25|4438.85|4438.25|4437.85|4439.25|4438.85|4438.25|4437.85|945
1629311220000|2021-08-18 18:27:00|4438.5|4438.1|4439.25|4438.85|4439.5|4439.1|4438.5|4438.1|480
1629311230000|2021-08-18 18:27:10|4439.5|4439.1|4439.25|4438.85|4439.5|4439.1|4439|4438.6|492
1629311240000|2021-08-18 18:27:20|4439|4438.6|4438.5|4438.1|4439|4438.6|4438.5|4438.1|524
1629311250000|2021-08-18 18:27:30|4438.75|4438.35|4438.5|4438.1|4439|4438.6|4438.25|4437.85|1200
1629311260000|2021-08-18 18:27:40|4438.75|4438.35|4439.75|4439.35|4439.75|4439.35|4438.75|4438.35|627
1629311270000|2021-08-18 18:27:50|4439.5|4439.1|4439.25|4438.85|4439.75|4439.35|4439.25|4438.85|818
1629311280000|2021-08-18 18:28:00|4439.5|4439.1|4439|4438.6|4439.75|4439.35|4439|4438.6|474
1629311290000|2021-08-18 18:28:10|4439.25|4438.85|4438.75|4438.35|4439.25|4438.85|4438.75|4438.35|267
1629311300000|2021-08-18 18:28:20|4438.5|4438.1|4438.5|4438.1|4438.75|4438.35|4438.25|4437.85|462
1629311310000|2021-08-18 18:28:30|4438.25|4437.85|4439|4438.6|4439|4438.6|4438.25|4437.85|516
1629311320000|2021-08-18 18:28:40|4438.75|4438.35|4438.5|4438.1|4438.75|4438.35|4438.5|4438.1|441
1629311330000|2021-08-18 18:28:50|4438.62|4438.22|4438.75|4438.35|4439.25|4438.85|4438.62|4438.22|377
1629311340000|2021-08-18 18:29:00|4439|4438.6|4439.5|4439.1|4440|4439.6|4439|4438.6|697
1629311350000|2021-08-18 18:29:10|4439.62|4439.22|4439|4438.6|4439.62|4439.22|4439|4438.6|616
1629311360000|2021-08-18 18:29:20|4439.12|4438.72|4439.5|4439.1|4439.5|4439.1|4439|4438.6|284
1629311370000|2021-08-18 18:29:30|4439.75|4439.35|4440.5|4440.1|4441|4440.6|4439.75|4439.35|1345
1629311380000|2021-08-18 18:29:40|4440.75|4440.35|4440.5|4440.1|4441.25|4440.85|4440.5|4440.1|1290
1629311390000|2021-08-18 18:29:50|4440.75|4440.35|4441|4440.6|4441.25|4440.85|4440.5|4440.1|824
1629311400000|2021-08-18 18:30:00|4441.25|4440.85|4440.5|4440.1|4441.25|4440.85|4440.5|4440.1|1192
1629311410000|2021-08-18 18:30:10|4440.62|4440.22|4441|4440.6|4441|4440.6|4440.5|4440.1|646
1629311420000|2021-08-18 18:30:20|4440.75|4440.35|4440.75|4440.35|4441|4440.6|4440.5|4440.1|528
1629311430000|2021-08-18 18:30:30|4441|4440.6|4441.75|4441.35|4441.75|4441.35|4441|4440.6|842
1629311440000|2021-08-18 18:30:40|4442|4441.6|4442.5|4442.1|4443|4442.6|4442|4441.6|2042
1629311450000|2021-08-18 18:30:50|4442.25|4441.85|4443.75|4443.35|4443.75|4443.35|4442.25|4441.85|1199
1629311460000|2021-08-18 18:31:00|4443.5|4443.1|4443.5|4443.1|4444|4443.6|4443.5|4443.1|1358
1629311470000|2021-08-18 18:31:10|4443.25|4442.85|4443|4442.6|4443.75|4443.35|4442.75|4442.35|1193
1629311480000|2021-08-18 18:31:20|4443.25|4442.85|4442.5|4442.1|4443.25|4442.85|4442.5|4442.1|655
1629311490000|2021-08-18 18:31:30|4442.75|4442.35|4441.5|4441.1|4442.75|4442.35|4441|4440.6|1287
1629311500000|2021-08-18 18:31:40|4441.75|4441.35|4441.5|4441.1|4441.75|4441.35|4441.25|4440.85|1201
1629311510000|2021-08-18 18:31:50|4441.37|4440.97|4441.5|4441.1|4441.5|4441.1|4441.25|4440.85|433
1629311520000|2021-08-18 18:32:00|4441.25|4440.85|4441.75|4441.35|4442.25|4441.85|4441.25|4440.85|861
1629311530000|2021-08-18 18:32:10|4442|4441.6|4441.5|4441.1|4442.25|4441.85|4441.5|4441.1|622
1629311540000|2021-08-18 18:32:20|4441.75|4441.35|4441.25|4440.85|4441.75|4441.35|4441|4440.6|300
1629311550000|2021-08-18 18:32:30|4441.37|4440.97|4442|4441.6|4442|4441.6|4441|4440.6|506
1629311560000|2021-08-18 18:32:40|4442.12|4441.72|4441.75|4441.35|4442.25|4441.85|4441.5|4441.1|409
1629311570000|2021-08-18 18:32:50|4442|4441.6|4441.5|4441.1|4442|4441.6|4441.25|4440.85|231
1629311580000|2021-08-18 18:33:00|4441.75|4441.35|4441.5|4441.1|4442|4441.6|4441.5|4441.1|640
1629311590000|2021-08-18 18:33:10|4441.75|4441.35|4442|4441.6|4442.5|4442.1|4441.75|4441.35|440
1629311600000|2021-08-18 18:33:20|4442.25|4441.85|4441.75|4441.35|4442.5|4442.1|4441.75|4441.35|286
1629311610000|2021-08-18 18:33:30|4442|4441.6|4442.25|4441.85|4442.25|4441.85|4441.75|4441.35|281
1629311620000|2021-08-18 18:33:40|4442|4441.6|4441.75|4441.35|4442|4441.6|4441.25|4440.85|321
1629311630000|2021-08-18 18:33:50|4442|4441.6|4442.75|4442.35|4442.75|4442.35|4442|4441.6|355
1629311640000|2021-08-18 18:34:00|4443|4442.6|4443.75|4443.35|4444|4443.6|4443|4442.6|763
1629311650000|2021-08-18 18:34:10|4443.5|4443.1|4444|4443.6|4444|4443.6|4443.25|4442.85|676
1629311660000|2021-08-18 18:34:20|4443.75|4443.35|4444|4443.6|4444|4443.6|4443.5|4443.1|517
1629311670000|2021-08-18 18:34:30|4443.75|4443.35|4443.25|4442.85|4443.75|4443.35|4443.25|4442.85|291
1629311680000|2021-08-18 18:34:40|4443.5|4443.1|4443.25|4442.85|4443.5|4443.1|4443|4442.6|383
1629311690000|2021-08-18 18:34:50|4443|4442.6|4443.75|4443.35|4444|4443.6|4443|4442.6|361
1629311700000|2021-08-18 18:35:00|4444|4443.6|4444|4443.6|4444.25|4443.85|4443.75|4443.35|803
1629311710000|2021-08-18 18:35:10|4443.75|4443.35|4443.75|4443.35|4444|4443.6|4443.62|4443.22|494
1629311720000|2021-08-18 18:35:20|4444|4443.6|4444|4443.6|4444.25|4443.85|4444|4443.6|388
1629311730000|2021-08-18 18:35:30|4444.25|4443.85|4443.5|4443.1|4444.25|4443.85|4443.25|4442.85|462
1629311740000|2021-08-18 18:35:40|4443.25|4442.85|4443.25|4442.85|4443.5|4443.1|4443|4442.6|715
1629311750000|2021-08-18 18:35:50|4443|4442.6|4443|4442.6|4443|4442.6|4443|4442.6|840
1629311760000|2021-08-18 18:36:00|4442.87|4442.47|4442.75|4442.35|4443|4442.6|4442.75|4442.35|755
1629311770000|2021-08-18 18:36:10|4442.5|4442.1|4442.25|4441.85|4442.5|4442.1|4442|4441.6|1070
1629311780000|2021-08-18 18:36:20|4442|4441.6|4441.75|4441.35|4442.12|4441.72|4441.75|4441.35|502
1629311790000|2021-08-18 18:36:30|4441.62|4441.22|4441.25|4440.85|4442|4441.6|4441.25|4440.85|934
1629311800000|2021-08-18 18:36:40|4441.5|4441.1|4441.25|4440.85|4441.75|4441.35|4441|4440.6|739
1629311810000|2021-08-18 18:36:50|4441.5|4441.1|4441.25|4440.85|4441.5|4441.1|4441|4440.6|326
1629311820000|2021-08-18 18:37:00|4441|4440.6|4441.25|4440.85|4441.5|4441.1|4441|4440.6|817
1629311830000|2021-08-18 18:37:10|4441|4440.6|4441.5|4441.1|4441.5|4441.1|4441|4440.6|553
1629311840000|2021-08-18 18:37:20|4441.75|4441.35|4441.75|4441.35|4441.75|4441.35|4441.5|4441.1|1069
1629311850000|2021-08-18 18:37:30|4442|4441.6|4441.25|4440.85|4442|4441.6|4441.25|4440.85|367
1629311860000|2021-08-18 18:37:40|4441|4440.6|4440.75|4440.35|4441.25|4440.85|4440.75|4440.35|531
1629311870000|2021-08-18 18:37:50|4441|4440.6|4440.75|4440.35|4441|4440.6|4440.75|4440.35|231
1629311880000|2021-08-18 18:38:00|4441.25|4440.85|4441.5|4441.1|4442.5|4442.1|4441.25|4440.85|857
1629311890000|2021-08-18 18:38:10|4441.25|4440.85|4441.25|4440.85|4441.75|4441.35|4441|4440.6|663
1629311900000|2021-08-18 18:38:20|4441.5|4441.1|4441.25|4440.85|4441.5|4441.1|4441|4440.6|240
1629311910000|2021-08-18 18:38:30|4441|4440.6|4441|4440.6|4441|4440.6|4441|4440.6|67
1629311920000|2021-08-18 18:38:40|4441.25|4440.85|4441|4440.6|4441.25|4440.85|4440.75|4440.35|405
1629311930000|2021-08-18 18:38:50|4441.12|4440.72|4441.5|4441.1|4441.5|4441.1|4441.12|4440.72|399
1629311940000|2021-08-18 18:39:00|4441.62|4441.22|4440.75|4440.35|4442|4441.6|4440.75|4440.35|616
1629311950000|2021-08-18 18:39:10|4441|4440.6|4440.75|4440.35|4441.5|4441.1|4440.75|4440.35|309
1629311960000|2021-08-18 18:39:20|4441|4440.6|4440.75|4440.35|4441.25|4440.85|4440.75|4440.35|366
1629311970000|2021-08-18 18:39:30|4440.5|4440.1|4440.25|4439.85|4440.5|4440.1|4440|4439.6|1359
1629311980000|2021-08-18 18:39:40|4440|4439.6|4440.25|4439.85|4440.5|4440.1|4440|4439.6|942
1629311990000|2021-08-18 18:39:50|4440|4439.6|4440|4439.6|4440|4439.6|4439.75|4439.35|865
1629312000000|2021-08-18 18:40:00|4439.75|4439.35|4440|4439.6|4440.5|4440.1|4439.75|4439.35|758
1629312010000|2021-08-18 18:40:10|4440.12|4439.72|4439.5|4439.1|4440.12|4439.72|4439.5|4439.1|387
1629312020000|2021-08-18 18:40:20|4439.25|4438.85|4438.25|4437.85|4439.25|4438.85|4437.75|4437.35|2469
1629312030000|2021-08-18 18:40:30|4438.5|4438.1|4438.75|4438.35|4438.75|4438.35|4438|4437.6|835
1629312040000|2021-08-18 18:40:40|4438.5|4438.1|4438.75|4438.35|4439.5|4439.1|4438.5|4438.1|1253
1629312050000|2021-08-18 18:40:50|4438.5|4438.1|4439|4438.6|4439|4438.6|4437.75|4437.35|904
1629312060000|2021-08-18 18:41:00|4439.25|4438.85|4439|4438.6|4439.5|4439.1|4438.5|4438.1|780
1629312070000|2021-08-18 18:41:10|4438.75|4438.35|4439|4438.6|4439|4438.6|4438.5|4438.1|316
1629312080000|2021-08-18 18:41:20|4438.87|4438.47|4438|4437.6|4438.87|4438.47|4437.75|4437.35|745
1629312090000|2021-08-18 18:41:30|4438.25|4437.85|4438|4437.6|4438.75|4438.35|4438|4437.6|361
1629312100000|2021-08-18 18:41:40|4438.25|4437.85|4439.25|4438.85|4439.25|4438.85|4438|4437.6|384
1629312110000|2021-08-18 18:41:50|4439|4438.6|4438.5|4438.1|4439.25|4438.85|4438.25|4437.85|441
1629312120000|2021-08-18 18:42:00|4438.25|4437.85|4437.75|4437.35|4438.5|4438.1|4437.25|4436.85|550
1629312130000|2021-08-18 18:42:10|4438|4437.6|4438.25|4437.85|4438.25|4437.85|4437.75|4437.35|429
1629312140000|2021-08-18 18:42:20|4438.12|4437.72|4438|4437.6|4438.25|4437.85|4438|4437.6|161
1629312150000|2021-08-18 18:42:30|4437.75|4437.35|4437.5|4437.1|4437.75|4437.35|4437.25|4436.85|532
1629312160000|2021-08-18 18:42:40|4437.37|4436.97|4437.5|4437.1|4437.5|4437.1|4437|4436.6|764
1629312170000|2021-08-18 18:42:50|4437.62|4437.22|4437|4436.6|4438|4437.6|4437|4436.6|451
1629312180000|2021-08-18 18:43:00|4437.25|4436.85|4437.5|4437.1|4437.75|4437.35|4436.75|4436.35|608
1629312190000|2021-08-18 18:43:10|4437.37|4436.97|4437|4436.6|4437.5|4437.1|4436.75|4436.35|437
1629312200000|2021-08-18 18:43:20|4437.25|4436.85|4438.25|4437.85|4438.25|4437.85|4437|4436.6|640
1629312210000|2021-08-18 18:43:30|4438.5|4438.1|4437.25|4436.85|4438.5|4438.1|4437.25|4436.85|292
1629312220000|2021-08-18 18:43:40|4437.5|4437.1|4437.5|4437.1|4437.5|4437.1|4437|4436.6|372
1629312230000|2021-08-18 18:43:50|4437.25|4436.85|4438|4437.6|4438|4437.6|4437.25|4436.85|495
1629312240000|2021-08-18 18:44:00|4437.75|4437.35|4438|4437.6|4438.25|4437.85|4437.75|4437.35|497
1629312250000|2021-08-18 18:44:10|4437.87|4437.47|4437.75|4437.35|4437.87|4437.47|4437.5|4437.1|355
1629312260000|2021-08-18 18:44:20|4437.5|4437.1|4437.25|4436.85|4437.5|4437.1|4437.25|4436.85|271
1629312270000|2021-08-18 18:44:30|4437|4436.6|4437.25|4436.85|4437.5|4437.1|4437|4436.6|257
1629312280000|2021-08-18 18:44:40|4437.12|4436.72|4437|4436.6|4437.25|4436.85|4436.75|4436.35|351
1629312290000|2021-08-18 18:44:50|4436.75|4436.35|4437.25|4436.85|4437.5|4437.1|4436.75|4436.35|531
1629312300000|2021-08-18 18:45:00|4437.5|4437.1|4436.75|4436.35|4437.5|4437.1|4436.25|4435.85|882
1629312310000|2021-08-18 18:45:10|4436.5|4436.1|4436.5|4436.1|4437|4436.6|4436.5|4436.1|391
1629312320000|2021-08-18 18:45:20|4436.37|4435.97|4435.75|4435.35|4436.5|4436.1|4435.75|4435.35|851
1629312330000|2021-08-18 18:45:30|4436|4435.6|4435.5|4435.1|4436.5|4436.1|4435.5|4435.1|662
1629312340000|2021-08-18 18:45:40|4435.75|4435.35|4435.25|4434.85|4436.25|4435.85|4435|4434.6|994
1629312350000|2021-08-18 18:45:50|4435.5|4435.1|4434.75|4434.35|4435.75|4435.35|4434.75|4434.35|905
1629312360000|2021-08-18 18:46:00|4434.5|4434.1|4435.25|4434.85|4435.25|4434.85|4434.5|4434.1|799
1629312370000|2021-08-18 18:46:10|4435|4434.6|4435|4434.6|4435.25|4434.85|4434.75|4434.35|1161
1629312380000|2021-08-18 18:46:20|4435.25|4434.85|4435.25|4434.85|4435.75|4435.35|4435.25|4434.85|1077
1629312390000|2021-08-18 18:46:30|4435.5|4435.1|4435|4434.6|4435.75|4435.35|4435|4434.6|469
1629312400000|2021-08-18 18:46:40|4435.25|4434.85|4435.25|4434.85|4435.25|4434.85|4434.75|4434.35|215
1629312410000|2021-08-18 18:46:50|4435|4434.6|4434.5|4434.1|4435|4434.6|4434.25|4433.85|397
1629312420000|2021-08-18 18:47:00|4434.75|4434.35|4435|4434.6|4435|4434.6|4434.75|4434.35|446
1629312430000|2021-08-18 18:47:10|4435.12|4434.72|4435.25|4434.85|4435.5|4435.1|4435|4434.6|575
1629312440000|2021-08-18 18:47:20|4435.12|4434.72|4435.75|4435.35|4435.87|4435.47|4435|4434.6|910
1629312450000|2021-08-18 18:47:30|4436|4435.6|4435.75|4435.35|4436.25|4435.85|4435.25|4434.85|1321
1629312460000|2021-08-18 18:47:40|4435.5|4435.1|4435.75|4435.35|4435.75|4435.35|4435.25|4434.85|533
1629312470000|2021-08-18 18:47:50|4436|4435.6|4436|4435.6|4436.25|4435.85|4436|4435.6|294
1629312480000|2021-08-18 18:48:00|4435.75|4435.35|4435.25|4434.85|4436|4435.6|4435.25|4434.85|927
1629312490000|2021-08-18 18:48:10|4435.5|4435.1|4435|4434.6|4435.5|4435.1|4434.75|4434.35|656
1629312500000|2021-08-18 18:48:20|4435.12|4434.72|4435|4434.6|4435.25|4434.85|4434.75|4434.35|312
1629312510000|2021-08-18 18:48:30|4435.12|4434.72|4435.25|4434.85|4435.25|4434.85|4435|4434.6|260
1629312520000|2021-08-18 18:48:40|4435.12|4434.72|4434.75|4434.35|4435.25|4434.85|4434.5|4434.1|255
1629312530000|2021-08-18 18:48:50|4435|4434.6|4435|4434.6|4435.25|4434.85|4435|4434.6|229
1629312540000|2021-08-18 18:49:00|4434.75|4434.35|4435.5|4435.1|4435.5|4435.1|4434.75|4434.35|456
1629312550000|2021-08-18 18:49:10|4435.37|4434.97|4435.75|4435.35|4435.75|4435.35|4435.25|4434.85|682
1629312560000|2021-08-18 18:49:20|4435.25|4434.85|4435.75|4435.35|4435.75|4435.35|4435.25|4434.85|452
1629312570000|2021-08-18 18:49:30|4435.5|4435.1|4435.75|4435.35|4435.75|4435.35|4435.5|4435.1|593
1629312580000|2021-08-18 18:49:40|4436|4435.6|4435.5|4435.1|4436.25|4435.85|4435.25|4434.85|644
1629312590000|2021-08-18 18:49:50|4435.62|4435.22|4435.75|4435.35|4435.75|4435.35|4435.5|4435.1|714
1629312600000|2021-08-18 18:50:00|4435.5|4435.1|4435.5|4435.1|4435.5|4435.1|4435|4434.6|855
1629312610000|2021-08-18 18:50:10|4435.25|4434.85|4435.5|4435.1|4435.75|4435.35|4435.25|4434.85|806
1629312620000|2021-08-18 18:50:20|4435.25|4434.85|4435.5|4435.1|4435.5|4435.1|4435.25|4434.85|413
1629312630000|2021-08-18 18:50:30|4435.75|4435.35|4435.75|4435.35|4435.75|4435.35|4435.75|4435.35|277
1629312640000|2021-08-18 18:50:40|4436.25|4435.85|4436.75|4436.35|4436.75|4436.35|4436.25|4435.85|927
1629312650000|2021-08-18 18:50:50|4436.62|4436.22|4436.5|4436.1|4436.75|4436.35|4436.5|4436.1|261
1629312660000|2021-08-18 18:51:00|4436.25|4435.85|4436|4435.6|4436.25|4435.85|4435.5|4435.1|386
1629312670000|2021-08-18 18:51:10|4436.25|4435.85|4435.25|4434.85|4436.5|4436.1|4435.25|4434.85|799
1629312680000|2021-08-18 18:51:20|4435.5|4435.1|4434.75|4434.35|4435.5|4435.1|4434.5|4434.1|431
1629312690000|2021-08-18 18:51:30|4435|4434.6|4434.25|4433.85|4435|4434.6|4433.5|4433.1|1260
1629312700000|2021-08-18 18:51:40|4434.5|4434.1|4434.62|4434.22|4434.75|4434.35|4434.25|4433.85|610
1629312710000|2021-08-18 18:51:50|4434.75|4434.35|4433.75|4433.35|4435|4434.6|4433.75|4433.35|547
1629312720000|2021-08-18 18:52:00|4433.5|4433.1|4434|4433.6|4434|4433.6|4433.25|4432.85|711
1629312730000|2021-08-18 18:52:10|4434.25|4433.85|4434|4433.6|4434.25|4433.85|4433.75|4433.35|423
1629312740000|2021-08-18 18:52:20|4434.25|4433.85|4434.5|4434.1|4434.62|4434.22|4433.75|4433.35|549
1629312750000|2021-08-18 18:52:30|4434.62|4434.22|4434.5|4434.1|4434.75|4434.35|4434.5|4434.1|493
1629312760000|2021-08-18 18:52:40|4434.25|4433.85|4434.25|4433.85|4434.75|4434.35|4434.25|4433.85|386
1629312770000|2021-08-18 18:52:50|4434.5|4434.1|4434.25|4433.85|4434.75|4434.35|4434.25|4433.85|151
1629312780000|2021-08-18 18:53:00|4434.12|4433.72|4434.5|4434.1|4434.5|4434.1|4433.75|4433.35|617
1629312790000|2021-08-18 18:53:10|4434.25|4433.85|4434|4433.6|4434.5|4434.1|4434|4433.6|363
1629312800000|2021-08-18 18:53:20|4433.75|4433.35|4433.75|4433.35|4434|4433.6|4433.25|4432.85|461
1629312810000|2021-08-18 18:53:30|4433.87|4433.47|4434.25|4433.85|4434.5|4434.1|4433.87|4433.47|383
1629312820000|2021-08-18 18:53:40|4434.37|4433.97|4434.25|4433.85|4434.5|4434.1|4434.25|4433.85|171
1629312830000|2021-08-18 18:53:50|4434.37|4433.97|4434.75|4434.35|4435|4434.6|4434.37|4433.97|343
1629312840000|2021-08-18 18:54:00|4434.5|4434.1|4433.87|4433.47|4434.75|4434.35|4433.87|4433.47|317
1629312850000|2021-08-18 18:54:10|4433.75|4433.35|4433.75|4433.35|4434|4433.6|4433.5|4433.1|298
1629312860000|2021-08-18 18:54:20|4434|4433.6|4434.75|4434.35|4434.75|4434.35|4433.75|4433.35|183
1629312870000|2021-08-18 18:54:30|4434.5|4434.1|4434|4433.6|4435|4434.6|4434|4433.6|291
1629312880000|2021-08-18 18:54:40|4434.12|4433.72|4434|4433.6|4434.25|4433.85|4434|4433.6|282
1629312890000|2021-08-18 18:54:50|4434.25|4433.85|4434.5|4434.1|4434.5|4434.1|4434|4433.6|329
1629312900000|2021-08-18 18:55:00|4434|4433.6|4434|4433.6|4434.5|4434.1|4434|4433.6|696
1629312910000|2021-08-18 18:55:10|4434.25|4433.85|4435.25|4434.85|4435.25|4434.85|4434|4433.6|442
1629312920000|2021-08-18 18:55:20|4435.5|4435.1|4435.75|4435.35|4436|4435.6|4435.5|4435.1|1106
1629312930000|2021-08-18 18:55:30|4436.25|4435.85|4435.75|4435.35|4436.25|4435.85|4435.75|4435.35|890
1629312940000|2021-08-18 18:55:40|4436|4435.6|4436|4435.6|4436.25|4435.85|4435.75|4435.35|273
1629312950000|2021-08-18 18:55:50|4436.12|4435.72|4436|4435.6|4436.25|4435.85|4436|4435.6|431
1629312960000|2021-08-18 18:56:00|4436.25|4435.85|4435.5|4435.1|4436.25|4435.85|4435.25|4434.85|750
1629312970000|2021-08-18 18:56:10|4435.25|4434.85|4435.75|4435.35|4436|4435.6|4435|4434.6|448
1629312980000|2021-08-18 18:56:20|4435.87|4435.47|4435.75|4435.35|4436|4435.6|4435.5|4435.1|271
1629312990000|2021-08-18 18:56:30|4435.87|4435.47|4435.5|4435.1|4436|4435.6|4435.5|4435.1|193
1629313000000|2021-08-18 18:56:40|4435.62|4435.22|4435.75|4435.35|4435.75|4435.35|4435.25|4434.85|356
1629313010000|2021-08-18 18:56:50|4436|4435.6|4436.25|4435.85|4436.25|4435.85|4435.75|4435.35|340
1629313020000|2021-08-18 18:57:00|4436|4435.6|4436.5|4436.1|4436.75|4436.35|4436|4435.6|556
1629313030000|2021-08-18 18:57:10|4436.75|4436.35|4437.5|4437.1|4437.5|4437.1|4436.75|4436.35|554
1629313040000|2021-08-18 18:57:20|4437.25|4436.85|4437|4436.6|4437.25|4436.85|4437|4436.6|242
1629313050000|2021-08-18 18:57:30|4436.75|4436.35|4436.75|4436.35|4437|4436.6|4436.75|4436.35|294
1629313060000|2021-08-18 18:57:40|4436.5|4436.1|4437.25|4436.85|4437.25|4436.85|4436.5|4436.1|462
1629313070000|2021-08-18 18:57:50|4437.5|4437.1|4437.5|4437.1|4437.75|4437.35|4437.25|4436.85|266
1629313080000|2021-08-18 18:58:00|4437.75|4437.35|4437.75|4437.35|4438|4437.6|4437.5|4437.1|287
1629313090000|2021-08-18 18:58:10|4438|4437.6|4438|4437.6|4438.25|4437.85|4437.87|4437.47|457
1629313100000|2021-08-18 18:58:20|4438.12|4437.72|4437.75|4437.35|4438.12|4437.72|4437.75|4437.35|574
1629313110000|2021-08-18 18:58:30|4438|4437.6|4437.5|4437.1|4438|4437.6|4437.5|4437.1|197
1629313120000|2021-08-18 18:58:40|4437.25|4436.85|4437.5|4437.1|4437.75|4437.35|4437|4436.6|349
1629313130000|2021-08-18 18:58:50|4437.75|4437.35|4437.75|4437.35|4438|4437.6|4437.75|4437.35|115
1629313140000|2021-08-18 18:59:00|4437.5|4437.1|4437.5|4437.1|4437.5|4437.1|4437.5|4437.1|144
1629313150000|2021-08-18 18:59:10|4437.75|4437.35|4437.5|4437.1|4437.75|4437.35|4437.5|4437.1|170
1629313160000|2021-08-18 18:59:20|4437.75|4437.35|4437.75|4437.35|4438.25|4437.85|4437.75|4437.35|353
1629313170000|2021-08-18 18:59:30|4437.62|4437.22|4437.5|4437.1|4437.75|4437.35|4437.5|4437.1|140
1629313180000|2021-08-18 18:59:40|4437.25|4436.85|4437.5|4437.1|4437.5|4437.1|4437.25|4436.85|226
1629313190000|2021-08-18 18:59:50|4437.25|4436.85|4437|4436.6|4437.5|4437.1|4437|4436.6|135
1629313200000|2021-08-18 19:00:00|4436.5|4436.1|4436.75|4436.35|4437|4436.6|4436.25|4435.85|946
1629313210000|2021-08-18 19:00:10|4437|4436.6|4436.25|4435.85|4437|4436.6|4435.5|4435.1|760
1629313220000|2021-08-18 19:00:20|4436|4435.6|4435.5|4435.1|4436.75|4436.35|4435.5|4435.1|430
1629313230000|2021-08-18 19:00:30|4435.25|4434.85|4435.25|4434.85|4435.25|4434.85|4434.75|4434.35|1601
1629313240000|2021-08-18 19:00:40|4435|4434.6|4435.25|4434.85|4435.5|4435.1|4434.75|4434.35|640
1629313250000|2021-08-18 19:00:50|4435.5|4435.1|4435.5|4435.1|4435.5|4435.1|4435.25|4434.85|188
1629313260000|2021-08-18 19:01:00|4435.25|4434.85|4436.25|4435.85|4436.5|4436.1|4435.25|4434.85|365
1629313270000|2021-08-18 19:01:10|4436.37|4435.97|4435.75|4435.35|4436.37|4435.97|4435.75|4435.35|139
1629313280000|2021-08-18 19:01:20|4436|4435.6|4435.5|4435.1|4436|4435.6|4435.5|4435.1|174
1629313290000|2021-08-18 19:01:30|4435.25|4434.85|4435.25|4434.85|4435.25|4434.85|4434.75|4434.35|349
1629313300000|2021-08-18 19:01:40|4435|4434.6|4434.37|4433.97|4435|4434.6|4434|4433.6|614
1629313310000|2021-08-18 19:01:50|4434.25|4433.85|4434.5|4434.1|4434.75|4434.35|4434.25|4433.85|331
1629313320000|2021-08-18 19:02:00|4434.37|4433.97|4433.5|4433.1|4434.37|4433.97|4433.5|4433.1|680
1629313330000|2021-08-18 19:02:10|4433.25|4432.85|4433.75|4433.35|4433.75|4433.35|4433|4432.6|760
1629313340000|2021-08-18 19:02:20|4433.87|4433.47|4433|4432.6|4434|4433.6|4432.75|4432.35|607
1629313350000|2021-08-18 19:02:30|4433.25|4432.85|4433.5|4433.1|4433.5|4433.1|4432.75|4432.35|912
1629313360000|2021-08-18 19:02:40|4433.75|4433.35|4434|4433.6|4434|4433.6|4433.5|4433.1|312
1629313370000|2021-08-18 19:02:50|4433.75|4433.35|4434|4433.6|4434.5|4434.1|4433.75|4433.35|546
1629313380000|2021-08-18 19:03:00|4433.75|4433.35|4433.5|4433.1|4433.75|4433.35|4433.25|4432.85|419
1629313390000|2021-08-18 19:03:10|4433.25|4432.85|4433.5|4433.1|4434|4433.6|4433.25|4432.85|444
1629313400000|2021-08-18 19:03:20|4433.75|4433.35|4433.5|4433.1|4433.87|4433.47|4433.5|4433.1|281
1629313410000|2021-08-18 19:03:30|4433.25|4432.85|4433.25|4432.85|4433.5|4433.1|4433.25|4432.85|374
1629313420000|2021-08-18 19:03:40|4433|4432.6|4432.25|4431.85|4433|4432.6|4432.12|4431.72|1074
1629313430000|2021-08-18 19:03:50|4432|4431.6|4432.25|4431.85|4432.5|4432.1|4432|4431.6|1768
1629313440000|2021-08-18 19:04:00|4432|4431.6|4432.5|4432.1|4432.75|4432.35|4432|4431.6|950
1629313450000|2021-08-18 19:04:10|4432.25|4431.85|4432.75|4432.35|4432.75|4432.35|4432|4431.6|429
1629313460000|2021-08-18 19:04:20|4432.62|4432.22|4433.75|4433.35|4433.75|4433.35|4432.5|4432.1|465
1629313470000|2021-08-18 19:04:30|4433.5|4433.1|4433.25|4432.85|4433.75|4433.35|4433|4432.6|323
1629313480000|2021-08-18 19:04:40|4433.5|4433.1|4433.25|4432.85|4433.5|4433.1|4433|4432.6|488
1629313490000|2021-08-18 19:04:50|4433|4432.6|4433|4432.6|4433|4432.6|4432.75|4432.35|101
1629313500000|2021-08-18 19:05:00|4433.25|4432.85|4433.25|4432.85|4433.5|4433.1|4433|4432.6|867
1629313510000|2021-08-18 19:05:10|4433.37|4432.97|4432.75|4432.35|4433.5|4433.1|4432.75|4432.35|690
1629313520000|2021-08-18 19:05:20|4432.5|4432.1|4432.25|4431.85|4432.5|4432.1|4432.25|4431.85|480
1629313530000|2021-08-18 19:05:30|4432.37|4431.97|4432.5|4432.1|4432.5|4432.1|4432|4431.6|191
1629313540000|2021-08-18 19:05:40|4432.75|4432.35|4433.25|4432.85|4433.25|4432.85|4432.62|4432.22|403
1629313550000|2021-08-18 19:05:50|4433.5|4433.1|4433.5|4433.1|4433.75|4433.35|4433.25|4432.85|321
1629313560000|2021-08-18 19:06:00|4433.62|4433.22|4433.5|4433.1|4433.75|4433.35|4433.25|4432.85|195
1629313570000|2021-08-18 19:06:10|4433.75|4433.35|4433.5|4433.1|4433.75|4433.35|4433|4432.6|273
1629313580000|2021-08-18 19:06:20|4433.37|4432.97|4433|4432.6|4433.5|4433.1|4433|4432.6|243
1629313590000|2021-08-18 19:06:30|4433.25|4432.85|4433.25|4432.85|4433.25|4432.85|4433|4432.6|333
1629313600000|2021-08-18 19:06:40|4433.5|4433.1|4433.5|4433.1|4433.75|4433.35|4433.25|4432.85|156
1629313610000|2021-08-18 19:06:50|4433.75|4433.35|4433.75|4433.35|4434|4433.6|4433.75|4433.35|318
1629313620000|2021-08-18 19:07:00|4433.5|4433.1|4433.5|4433.1|4433.75|4433.35|4433.25|4432.85|418
1629313630000|2021-08-18 19:07:10|4433.75|4433.35|4433.25|4432.85|4433.75|4433.35|4433.25|4432.85|278
1629313640000|2021-08-18 19:07:20|4433.5|4433.1|4433.75|4433.35|4433.75|4433.35|4433.25|4432.85|108
1629313650000|2021-08-18 19:07:30|4433.5|4433.1|4433.25|4432.85|4433.5|4433.1|4433.25|4432.85|60
1629313660000|2021-08-18 19:07:40|4433|4432.6|4432.87|4432.47|4433|4432.6|4432.75|4432.35|265
1629313670000|2021-08-18 19:07:50|4433|4432.6|4434|4433.6|4434|4433.6|4433|4432.6|264
1629313680000|2021-08-18 19:08:00|4433.87|4433.47|4434.5|4434.1|4434.5|4434.1|4433.87|4433.47|439
1629313690000|2021-08-18 19:08:10|4434.25|4433.85|4434.5|4434.1|4434.5|4434.1|4434.25|4433.85|472
1629313700000|2021-08-18 19:08:20|4434.37|4433.97|4434.5|4434.1|4434.5|4434.1|4434.25|4433.85|297
1629313710000|2021-08-18 19:08:30|4434.37|4433.97|4434|4433.6|4434.75|4434.35|4433.75|4433.35|389
1629313720000|2021-08-18 19:08:40|4433.75|4433.35|4432.75|4432.35|4434|4433.6|4432.5|4432.1|535
1629313730000|2021-08-18 19:08:50|4433|4432.6|4432.5|4432.1|4433|4432.6|4432.5|4432.1|434
1629313740000|2021-08-18 19:09:00|||||||||611
1629313750000|2021-08-18 19:09:10|4432.75|4432.35|4433|4432.6|4433|4432.6|4432.75|4432.35|671
1629313760000|2021-08-18 19:09:20|4432.75|4432.35|4432.25|4431.85|4432.75|4432.35|4432.25|4431.85|313
1629313770000|2021-08-18 19:09:30|4432.12|4431.72|4432|4431.6|4432.25|4431.85|4431.75|4431.35|373
1629313780000|2021-08-18 19:09:40|4432.25|4431.85|4432|4431.6|4432.25|4431.85|4431.75|4431.35|360
1629313790000|2021-08-18 19:09:50|4431.75|4431.35|4431.5|4431.1|4431.75|4431.35|4431.5|4431.1|594
1629313800000|2021-08-18 19:10:00|4431.25|4430.85|4430.75|4430.35|4431.75|4431.35|4430.25|4429.85|1493
1629313810000|2021-08-18 19:10:10|4431|4430.6|4431.25|4430.85|4431.25|4430.85|4430.75|4430.35|630
1629313820000|2021-08-18 19:10:20|4431.5|4431.1|4432.5|4432.1|4432.5|4432.1|4431.25|4430.85|982
1629313830000|2021-08-18 19:10:30|4432.75|4432.35|4432.5|4432.1|4433.25|4432.85|4432.5|4432.1|640
1629313840000|2021-08-18 19:10:40|4432.75|4432.35|4433|4432.6|4433.25|4432.85|4432.5|4432.1|386
1629313850000|2021-08-18 19:10:50|4433.25|4432.85|4433.25|4432.85|4433.75|4433.35|4433|4432.6|647
1629313860000|2021-08-18 19:11:00|4433.5|4433.1|4434|4433.6|4434.25|4433.85|4433.5|4433.1|890
1629313870000|2021-08-18 19:11:10|4434.25|4433.85|4433.5|4433.1|4434.25|4433.85|4433.25|4432.85|643
1629313880000|2021-08-18 19:11:20|4433.25|4432.85|4432.5|4432.1|4433.25|4432.85|4432.5|4432.1|324
1629313890000|2021-08-18 19:11:30|4432.75|4432.35|4432.75|4432.35|4433.25|4432.85|4432.75|4432.35|367
1629313900000|2021-08-18 19:11:40|4433|4432.6|4432.75|4432.35|4433|4432.6|4432.5|4432.1|344
1629313910000|2021-08-18 19:11:50|4432.62|4432.22|4432.5|4432.1|4432.62|4432.22|4432|4431.6|422
1629313920000|2021-08-18 19:12:00|4432.75|4432.35|4433.25|4432.85|4433.25|4432.85|4432.75|4432.35|425
1629313930000|2021-08-18 19:12:10|4433.5|4433.1|4433.25|4432.85|4434.25|4433.85|4433.25|4432.85|721
1629313940000|2021-08-18 19:12:20|4433|4432.6|4432.5|4432.1|4433|4432.6|4432.5|4432.1|356
1629313950000|2021-08-18 19:12:30|4432.75|4432.35|4432.5|4432.1|4432.75|4432.35|4432.5|4432.1|225
1629313960000|2021-08-18 19:12:40|4432.25|4431.85|4432.5|4432.1|4432.75|4432.35|4432.25|4431.85|437
1629313970000|2021-08-18 19:12:50|4432.75|4432.35|4433.25|4432.85|4433.25|4432.85|4432.75|4432.35|410
1629313980000|2021-08-18 19:13:00|4433|4432.6|4433.25|4432.85|4433.25|4432.85|4432.75|4432.35|222
1629313990000|2021-08-18 19:13:10|4433.5|4433.1|4433.25|4432.85|4433.5|4433.1|4433.25|4432.85|174
1629314000000|2021-08-18 19:13:20|4433.37|4432.97|4433|4432.6|4433.37|4432.97|4433|4432.6|338
1629314010000|2021-08-18 19:13:30|4433.25|4432.85|4433.5|4433.1|4433.5|4433.1|4433.25|4432.85|242
1629314020000|2021-08-18 19:13:40|4433.75|4433.35|4433.5|4433.1|4433.75|4433.35|4433.5|4433.1|503
1629314030000|2021-08-18 19:13:50|4433.37|4432.97|4433.25|4432.85|4433.75|4433.35|4433.25|4432.85|423
1629314040000|2021-08-18 19:14:00|4433.12|4432.72|4432.5|4432.1|4433.25|4432.85|4432.5|4432.1|427
1629314050000|2021-08-18 19:14:10|4432.37|4431.97|4432.75|4432.35|4432.75|4432.35|4432.37|4431.97|225
1629314060000|2021-08-18 19:14:20|4432.5|4432.1|4432.25|4431.85|4432.5|4432.1|4432|4431.6|356
1629314070000|2021-08-18 19:14:30|4432.12|4431.72|4432.25|4431.85|4432.25|4431.85|4431.75|4431.35|420
1629314080000|2021-08-18 19:14:40|4432.12|4431.72|4432.5|4432.1|4432.5|4432.1|4432|4431.6|308
1629314090000|2021-08-18 19:14:50|4432.25|4431.85|4432.75|4432.35|4433|4432.6|4432.25|4431.85|110
1629314100000|2021-08-18 19:15:00|4433|4432.6|4432.25|4431.85|4433|4432.6|4432|4431.6|579
1629314110000|2021-08-18 19:15:10|4432.5|4432.1|4432.5|4432.1|4432.75|4432.35|4432|4431.6|478
1629314120000|2021-08-18 19:15:20|4432.75|4432.35|4433|4432.6|4433|4432.6|4432.5|4432.1|225
1629314130000|2021-08-18 19:15:30|4433.25|4432.85|4433|4432.6|4433.25|4432.85|4433|4432.6|893
1629314140000|2021-08-18 19:15:40|4432.75|4432.35|4431.75|4431.35|4432.75|4432.35|4431.75|4431.35|1285
1629314150000|2021-08-18 19:15:50|4431.62|4431.22|4432.25|4431.85|4432.25|4431.85|4431.5|4431.1|893
1629314160000|2021-08-18 19:16:00|4432|4431.6|4431.5|4431.1|4432|4431.6|4431.5|4431.1|337
1629314170000|2021-08-18 19:16:10|4431.75|4431.35|4432|4431.6|4432|4431.6|4431.5|4431.1|177
1629314180000|2021-08-18 19:16:20|4432.25|4431.85|4431.75|4431.35|4432.25|4431.85|4431.75|4431.35|283
1629314190000|2021-08-18 19:16:30|4432.25|4431.85|4432.25|4431.85|4432.25|4431.85|4431.75|4431.35|227
1629314200000|2021-08-18 19:16:40|4432.37|4431.97|4432.25|4431.85|4432.5|4432.1|4432|4431.6|93
1629314210000|2021-08-18 19:16:50|4432.5|4432.1|4433|4432.6|4433|4432.6|4432.37|4431.97|549
1629314220000|2021-08-18 19:17:00|4433.25|4432.85|4433.75|4433.35|4433.75|4433.35|4433.25|4432.85|401
1629314230000|2021-08-18 19:17:10|4433.5|4433.1|4433.75|4433.35|4434|4433.6|4433.37|4432.97|533
1629314240000|2021-08-18 19:17:20|4433.62|4433.22|4434|4433.6|4434|4433.6|4433.5|4433.1|272
1629314250000|2021-08-18 19:17:30|4433.87|4433.47|4433.25|4432.85|4433.87|4433.47|4433|4432.6|309
1629314260000|2021-08-18 19:17:40|4433.12|4432.72|4433.25|4432.85|4433.37|4432.97|4433|4432.6|355
1629314270000|2021-08-18 19:17:50|4433.5|4433.1|4434|4433.6|4434.5|4434.1|4433.5|4433.1|489
1629314280000|2021-08-18 19:18:00|4433.87|4433.47|4433.5|4433.1|4434|4433.6|4433.5|4433.1|543
1629314290000|2021-08-18 19:18:10|4433.37|4432.97|4434|4433.6|4434|4433.6|4433.25|4432.85|272
1629314300000|2021-08-18 19:18:20|4434.12|4433.72|4434.25|4433.85|4434.25|4433.85|4433.75|4433.35|440
1629314310000|2021-08-18 19:18:30|4434.37|4433.97|4433.75|4433.35|4434.5|4434.1|4433.5|4433.1|479
1629314320000|2021-08-18 19:18:40|4433.5|4433.1|4434|4433.6|4434|4433.6|4433.25|4432.85|458
1629314330000|2021-08-18 19:18:50|4433.75|4433.35|4433.75|4433.35|4434|4433.6|4433.25|4432.85|370
1629314340000|2021-08-18 19:19:00|4433.5|4433.1|4433.5|4433.1|4433.5|4433.1|4433.25|4432.85|182
1629314350000|2021-08-18 19:19:10|4433.75|4433.35|4433.75|4433.35|4433.75|4433.35|4433.5|4433.1|153
1629314360000|2021-08-18 19:19:20|4433.62|4433.22|4433.25|4432.85|4433.75|4433.35|4433.25|4432.85|110
1629314370000|2021-08-18 19:19:30|4433|4432.6|4432.5|4432.1|4433|4432.6|4432.25|4431.85|716
1629314380000|2021-08-18 19:19:40|4432.75|4432.35|4433.25|4432.85|4433.25|4432.85|4432.75|4432.35|216
1629314390000|2021-08-18 19:19:50|4433.75|4433.35|4434|4433.6|4434|4433.6|4433.75|4433.35|313
1629314400000|2021-08-18 19:20:00|4433.9|4433.5|4433.52|4433.12|4434.15|4433.75|4433.4|4433|370
1629314410000|2021-08-18 19:20:10|4433.65|4433.25|4433.4|4433|4434.15|4433.75|4433.4|4433|286
1629314420000|2021-08-18 19:20:20|4433.27|4432.87|4432.65|4432.25|4433.27|4432.87|4432.4|4432|1110
1629314430000|2021-08-18 19:20:30|4432.9|4432.5|4433.15|4432.75|4433.4|4433|4432.65|4432.25|1402
1629314440000|2021-08-18 19:20:40|4433.4|4433|4432.65|4432.25|4434.15|4433.75|4432.65|4432.25|395
1629314450000|2021-08-18 19:20:50|4432.9|4432.5|4432.9|4432.5|4433.02|4432.62|4432.65|4432.25|572
1629314460000|2021-08-18 19:21:00|4432.4|4432|4431.65|4431.25|4432.52|4432.12|4431.65|4431.25|782
1629314470000|2021-08-18 19:21:10|4431.77|4431.37|4433.15|4432.75|4433.15|4432.75|4431.77|4431.37|334
1629314480000|2021-08-18 19:21:20|4433.4|4433|4433.9|4433.5|4433.9|4433.5|4433.15|4432.75|581
1629314490000|2021-08-18 19:21:30|4433.65|4433.25|4433.65|4433.25|4433.9|4433.5|4433.4|4433|221
1629314500000|2021-08-18 19:21:40|4433.52|4433.12|4433.15|4432.75|4433.9|4433.5|4433.15|4432.75|288
1629314510000|2021-08-18 19:21:50|4432.9|4432.5|4433.65|4433.25|4433.9|4433.5|4432.9|4432.5|262
1629314520000|2021-08-18 19:22:00|4433.4|4433|4432.65|4432.25|4433.4|4433|4432.65|4432.25|400
1629314530000|2021-08-18 19:22:10|4432.9|4432.5|4432.65|4432.25|4433.65|4433.25|4432.65|4432.25|294
1629314540000|2021-08-18 19:22:20|4432.4|4432|4432.4|4432|4432.9|4432.5|4431.9|4431.5|613
1629314550000|2021-08-18 19:22:30|4432.65|4432.25|4432.65|4432.25|4432.65|4432.25|4432.4|4432|232
1629314560000|2021-08-18 19:22:40|4432.9|4432.5|4432.9|4432.5|4432.9|4432.5|4432.4|4432|136
1629314570000|2021-08-18 19:22:50|4433.15|4432.75|4432.9|4432.5|4433.27|4432.87|4432.9|4432.5|454
1629314580000|2021-08-18 19:23:00|4432.65|4432.25|4432.9|4432.5|4432.9|4432.5|4432.4|4432|293
1629314590000|2021-08-18 19:23:10|4432.65|4432.25|4432.9|4432.5|4433.15|4432.75|4432.65|4432.25|802
1629314600000|2021-08-18 19:23:20|4432.65|4432.25|4432.4|4432|4432.65|4432.25|4432.15|4431.75|344
1629314610000|2021-08-18 19:23:30|4432.15|4431.75|4431.65|4431.25|4432.15|4431.75|4431.4|4431|751
1629314620000|2021-08-18 19:23:40|4431.52|4431.12|4431.4|4431|4431.9|4431.5|4431.4|4431|236
1629314630000|2021-08-18 19:23:50|4431.65|4431.25|4431.4|4431|4431.65|4431.25|4431.4|4431|215
1629314640000|2021-08-18 19:24:00|4430.9|4430.5|4431.15|4430.75|4431.15|4430.75|4430.65|4430.25|759
1629314650000|2021-08-18 19:24:10|4431.4|4431|4431.4|4431|4431.9|4431.5|4431.15|4430.75|550
1629314660000|2021-08-18 19:24:20|4431.65|4431.25|4431.15|4430.75|4431.65|4431.25|4430.9|4430.5|344
1629314670000|2021-08-18 19:24:30|4430.9|4430.5|4430.65|4430.25|4430.9|4430.5|4430.65|4430.25|190
1629314680000|2021-08-18 19:24:40|4430.9|4430.5|4430.15|4429.75|4431.15|4430.75|4430.15|4429.75|744
1629314690000|2021-08-18 19:24:50|4429.9|4429.5|4429.65|4429.25|4429.9|4429.5|4429.65|4429.25|654
1629314700000|2021-08-18 19:25:00|4429.9|4429.5|4429.9|4429.5|4430.15|4429.75|4429.65|4429.25|1306
1629314710000|2021-08-18 19:25:10|4430.15|4429.75|4429.9|4429.5|4430.4|4430|4429.9|4429.5|1094
1629314720000|2021-08-18 19:25:20|4429.77|4429.37|4430.15|4429.75|4430.15|4429.75|4429.65|4429.25|369
1629314730000|2021-08-18 19:25:30|4429.9|4429.5|4429.65|4429.25|4429.9|4429.5|4429.65|4429.25|493
1629314740000|2021-08-18 19:25:40|4429.4|4429|4429.15|4428.75|4429.4|4429|4429.15|4428.75|840
1629314750000|2021-08-18 19:25:50|4429.4|4429|4429.15|4428.75|4429.65|4429.25|4429.15|4428.75|434
1629314760000|2021-08-18 19:26:00|4429.02|4428.62|4429.15|4428.75|4429.4|4429|4429.02|4428.62|816
1629314770000|2021-08-18 19:26:10|4429.4|4429|4429.4|4429|4429.4|4429|4429.15|4428.75|514
1629314780000|2021-08-18 19:26:20|4429.15|4428.75|4429.15|4428.75|4429.65|4429.25|4428.9|4428.5|688
1629314790000|2021-08-18 19:26:30|4429.4|4429|4429.15|4428.75|4429.4|4429|4429.15|4428.75|276
1629314800000|2021-08-18 19:26:40|4429.27|4428.87|4428.9|4428.5|4429.27|4428.87|4428.9|4428.5|895
1629314810000|2021-08-18 19:26:50|4429.15|4428.75|4428.9|4428.5|4429.15|4428.75|4428.65|4428.25|516
1629314820000|2021-08-18 19:27:00|4428.65|4428.25|4429.15|4428.75|4429.15|4428.75|4428.65|4428.25|382
1629314830000|2021-08-18 19:27:10|4429.4|4429|4429.15|4428.75|4429.65|4429.25|4429.15|4428.75|345
1629314840000|2021-08-18 19:27:20|4428.9|4428.5|4428.15|4427.75|4428.9|4428.5|4428.15|4427.75|319
1629314850000|2021-08-18 19:27:30|4428.4|4428|4428.4|4428|4428.65|4428.25|4428.15|4427.75|625
1629314860000|2021-08-18 19:27:40|4428.15|4427.75|4428.4|4428|4428.65|4428.25|4428.15|4427.75|403
1629314870000|2021-08-18 19:27:50|4428.15|4427.75|4428.65|4428.25|4428.9|4428.5|4428.15|4427.75|217
1629314880000|2021-08-18 19:28:00|4428.9|4428.5|4428.4|4428|4428.9|4428.5|4428.4|4428|260
1629314890000|2021-08-18 19:28:10|4428.65|4428.25|4428.4|4428|4428.65|4428.25|4428.15|4427.75|560
1629314900000|2021-08-18 19:28:20|4428.27|4427.87|4428.15|4427.75|4428.4|4428|4428.15|4427.75|251
1629314910000|2021-08-18 19:28:30|4427.9|4427.5|4426.77|4426.37|4428.15|4427.75|4426.77|4426.37|1811
1629314920000|2021-08-18 19:28:40|4426.65|4426.25|4427.15|4426.75|4427.15|4426.75|4426.4|4426|988
1629314930000|2021-08-18 19:28:50|4427.02|4426.62|4426.65|4426.25|4427.15|4426.75|4426.65|4426.25|591
1629314940000|2021-08-18 19:29:00|4426.9|4426.5|4426.15|4425.75|4426.9|4426.5|4425.65|4425.25|1018
1629314950000|2021-08-18 19:29:10|4426.4|4426|4424.65|4424.25|4426.4|4426|4424.65|4424.25|1532
1629314960000|2021-08-18 19:29:20|4424.4|4424|4424.65|4424.25|4424.65|4424.25|4423.9|4423.5|2445
1629314970000|2021-08-18 19:29:30|4424.9|4424.5|4424.4|4424|4424.9|4424.5|4424.15|4423.75|686
1629314980000|2021-08-18 19:29:40|4424.65|4424.25|4424.15|4423.75|4424.65|4424.25|4424.15|4423.75|812
1629314990000|2021-08-18 19:29:50|4424.4|4424|4423.9|4423.5|4424.4|4424|4423.65|4423.25|1017
1629315000000|2021-08-18 19:30:00|4423.65|4423.25|4423.65|4423.25|4423.9|4423.5|4423.65|4423.25|2125
1629315010000|2021-08-18 19:30:10|4422.9|4422.5|4422.15|4421.75|4423.65|4423.25|4422.15|4421.75|2169
1629315020000|2021-08-18 19:30:20|4421.9|4421.5|4421.9|4421.5|4421.9|4421.5|4421.9|4421.5|597
1629315030000|2021-08-18 19:30:30|4421.65|4421.25|4422.15|4421.75|4422.4|4422|4421.65|4421.25|1494
1629315040000|2021-08-18 19:30:40|4422.02|4421.62|4423.15|4422.75|4423.15|4422.75|4422.02|4421.62|1358
1629315050000|2021-08-18 19:30:50|4422.65|4422.25|4423.4|4423|4423.4|4423|4422.65|4422.25|1393
1629315060000|2021-08-18 19:31:00|4423.15|4422.75|4422.15|4421.75|4423.65|4423.25|4422.15|4421.75|920
1629315070000|2021-08-18 19:31:10|4422.4|4422|4421.4|4421|4422.4|4422|4421.4|4421|870
1629315080000|2021-08-18 19:31:20|4421.15|4420.75|4421.52|4421.12|4422.15|4421.75|4421.15|4420.75|1083
1629315090000|2021-08-18 19:31:30|4421.65|4421.25|4421.15|4420.75|4421.65|4421.25|4421.15|4420.75|634
1629315100000|2021-08-18 19:31:40|4420.9|4420.5|4420.9|4420.5|4420.9|4420.5|4420.65|4420.25|953
1629315110000|2021-08-18 19:31:50|4420.65|4420.25|4419.65|4419.25|4420.9|4420.5|4419.65|4419.25|1246
1629315120000|2021-08-18 19:32:00|4419.9|4419.5|4419.9|4419.5|4420.15|4419.75|4419.4|4419|1497
1629315130000|2021-08-18 19:32:10|4419.65|4419.25|4420.4|4420|4420.65|4420.25|4419.4|4419|1375
1629315140000|2021-08-18 19:32:20|4420.15|4419.75|4419.9|4419.5|4420.15|4419.75|4419.4|4419|1392
1629315150000|2021-08-18 19:32:30|4420.15|4419.75|4420.15|4419.75|4420.15|4419.75|4419.4|4419|1398
1629315160000|2021-08-18 19:32:40|4420.02|4419.62|4420.65|4420.25|4420.9|4420.5|4419.9|4419.5|1116
1629315170000|2021-08-18 19:32:50|4420.9|4420.5|4420.65|4420.25|4420.9|4420.5|4420.65|4420.25|737
1629315180000|2021-08-18 19:33:00|4420.9|4420.5|4420.4|4420|4421.65|4421.25|4420.4|4420|1831
1629315190000|2021-08-18 19:33:10|4420.15|4419.75|4419.65|4419.25|4420.27|4419.87|4419.65|4419.25|1201
1629315200000|2021-08-18 19:33:20|4419.4|4419|4419.15|4418.75|4419.65|4419.25|4419.15|4418.75|1276
1629315210000|2021-08-18 19:33:30|4418.9|4418.5|4418.15|4417.75|4418.9|4418.5|4417.9|4417.5|1881
1629315220000|2021-08-18 19:33:40|4417.9|4417.5|4417.65|4417.25|4418.15|4417.75|4417.65|4417.25|1226
1629315230000|2021-08-18 19:33:50|4417.9|4417.5|4418.15|4417.75|4418.15|4417.75|4417.4|4417|1117
1629315240000|2021-08-18 19:34:00|4417.9|4417.5|4418.9|4418.5|4418.9|4418.5|4417.9|4417.5|2272
1629315250000|2021-08-18 19:34:10|4419.15|4418.75|4419.15|4418.75|4419.4|4419|4418.9|4418.5|1345
1629315260000|2021-08-18 19:34:20|4418.9|4418.5|4418.9|4418.5|4419.4|4419|4418.65|4418.25|727
1629315270000|2021-08-18 19:34:30|4418.65|4418.25|4417.65|4417.25|4418.9|4418.5|4417.65|4417.25|516
1629315280000|2021-08-18 19:34:40|4417.4|4417|4416.9|4416.5|4417.4|4417|4416.65|4416.25|1687
1629315290000|2021-08-18 19:34:50|4416.65|4416.25|4417.65|4417.25|4417.65|4417.25|4416.65|4416.25|1084
1629315300000|2021-08-18 19:35:00|4417.4|4417|4416.27|4415.87|4417.65|4417.25|4416.15|4415.75|1208
1629315310000|2021-08-18 19:35:10|4416.4|4416|4416.65|4416.25|4416.9|4416.5|4416.15|4415.75|1412
1629315320000|2021-08-18 19:35:20|4416.4|4416|4416.9|4416.5|4417.4|4417|4416.4|4416|1395
1629315330000|2021-08-18 19:35:30|4417.15|4416.75|4417.4|4417|4417.4|4417|4416.9|4416.5|766
1629315340000|2021-08-18 19:35:40|4417.52|4417.12|4418.15|4417.75|4418.4|4418|4417.4|4417|1210
1629315350000|2021-08-18 19:35:50|4417.9|4417.5|4417.15|4416.75|4417.9|4417.5|4417.15|4416.75|826
1629315360000|2021-08-18 19:36:00|4416.9|4416.5|4416.4|4416|4417.15|4416.75|4416.4|4416|884
1629315370000|2021-08-18 19:36:10|4416.15|4415.75|4416.15|4415.75|4416.4|4416|4415.65|4415.25|1632
1629315380000|2021-08-18 19:36:20|4416.4|4416|4417.4|4417|4417.4|4417|4416.4|4416|1320
1629315390000|2021-08-18 19:36:30|4417.15|4416.75|4417.4|4417|4417.65|4417.25|4416.9|4416.5|513
1629315400000|2021-08-18 19:36:40|4417.65|4417.25|4417.9|4417.5|4418.15|4417.75|4417.15|4416.75|1558
1629315410000|2021-08-18 19:36:50|4418.02|4417.62|4417.65|4417.25|4418.15|4417.75|4417.65|4417.25|878
1629315420000|2021-08-18 19:37:00|4417.4|4417|4416.9|4416.5|4417.4|4417|4416.9|4416.5|757
1629315430000|2021-08-18 19:37:10|4417.15|4416.75|4417.15|4416.75|4417.4|4417|4416.9|4416.5|430
1629315440000|2021-08-18 19:37:20|4416.9|4416.5|4417.4|4417|4417.4|4417|4416.9|4416.5|562
1629315450000|2021-08-18 19:37:30|4417.15|4416.75|4416.65|4416.25|4417.27|4416.87|4416.65|4416.25|499
1629315460000|2021-08-18 19:37:40|4416.4|4416|4416.15|4415.75|4416.4|4416|4416.15|4415.75|476
1629315470000|2021-08-18 19:37:50|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|2134
1629315480000|2021-08-18 19:38:00|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|678
1629315490000|2021-08-18 19:38:10|||||||||676
1629315500000|2021-08-18 19:38:20|4415.9|4415.5|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|1175
1629315510000|2021-08-18 19:38:30|4416.27|4415.87|4416.15|4415.75|4416.9|4416.5|4415.65|4415.25|2003
1629315520000|2021-08-18 19:38:40|4415.9|4415.5|4416.65|4416.25|4416.65|4416.25|4415.9|4415.5|486
1629315530000|2021-08-18 19:38:50|4416.4|4416|4417.4|4417|4417.4|4417|4416.4|4416|1005
1629315540000|2021-08-18 19:39:00|4417.15|4416.75|4418.15|4417.75|4418.15|4417.75|4417.15|4416.75|1112
1629315550000|2021-08-18 19:39:10|4418.4|4418|4418.65|4418.25|4418.65|4418.25|4418.15|4417.75|730
1629315560000|2021-08-18 19:39:20|4418.9|4418.5|4419.15|4418.75|4419.15|4418.75|4418.65|4418.25|1432
1629315570000|2021-08-18 19:39:30|4418.9|4418.5|4418.65|4418.25|4418.9|4418.5|4418.4|4418|822
1629315580000|2021-08-18 19:39:40|4418.15|4417.75|4418.4|4418|4418.65|4418.25|4418.15|4417.75|979
1629315590000|2021-08-18 19:39:50|4418.15|4417.75|4418.4|4418|4418.4|4418|4418.15|4417.75|563
1629315600000|2021-08-18 19:40:00|4418.52|4418.12|4418.15|4417.75|4418.9|4418.5|4417.9|4417.5|1700
1629315610000|2021-08-18 19:40:10|4418.4|4418|4418.4|4418|4418.9|4418.5|4418.15|4417.75|1183
1629315620000|2021-08-18 19:40:20|4418.65|4418.25|4418.65|4418.25|4418.65|4418.25|4418.4|4418|429
1629315630000|2021-08-18 19:40:30|4418.15|4417.75|4418.4|4418|4418.4|4418|4418.15|4417.75|769
1629315640000|2021-08-18 19:40:40|4418.27|4417.87|4418.4|4418|4418.65|4418.25|4418.15|4417.75|581
1629315650000|2021-08-18 19:40:50|4418.15|4417.75|4418.4|4418|4418.4|4418|4417.9|4417.5|850
1629315660000|2021-08-18 19:41:00|4418.65|4418.25|4419.15|4418.75|4419.15|4418.75|4418.65|4418.25|686
1629315670000|2021-08-18 19:41:10|4418.9|4418.5|4419.65|4419.25|4419.65|4419.25|4418.9|4418.5|837
1629315680000|2021-08-18 19:41:20|4419.9|4419.5|4420.65|4420.25|4420.65|4420.25|4419.9|4419.5|1126
1629315690000|2021-08-18 19:41:30|4420.52|4420.12|4420.9|4420.5|4420.9|4420.5|4420.4|4420|718
1629315700000|2021-08-18 19:41:40|4421.15|4420.75|4421.4|4421|4421.4|4421|4420.9|4420.5|938
1629315710000|2021-08-18 19:41:50|4421.65|4421.25|4421.9|4421.5|4421.9|4421.5|4421.65|4421.25|1032
1629315720000|2021-08-18 19:42:00|4421.65|4421.25|4421.65|4421.25|4421.65|4421.25|4420.65|4420.25|1604
1629315730000|2021-08-18 19:42:10|4421.4|4421|4421.15|4420.75|4421.4|4421|4421.15|4420.75|427
1629315740000|2021-08-18 19:42:20|4420.9|4420.5|4420.9|4420.5|4421.15|4420.75|4420.65|4420.25|530
1629315750000|2021-08-18 19:42:30|4420.77|4420.37|4421.15|4420.75|4421.15|4420.75|4420.65|4420.25|601
1629315760000|2021-08-18 19:42:40|4421.4|4421|4420.15|4419.75|4421.4|4421|4420.15|4419.75|511
1629315770000|2021-08-18 19:42:50|4420.4|4420|4420.65|4420.25|4420.65|4420.25|4420.4|4420|573
1629315780000|2021-08-18 19:43:00|4420.9|4420.5|4420.9|4420.5|4420.9|4420.5|4420.65|4420.25|232
1629315790000|2021-08-18 19:43:10|4421.15|4420.75|4421.4|4421|4421.4|4421|4420.9|4420.5|778
1629315800000|2021-08-18 19:43:20|4421.65|4421.25|4421.9|4421.5|4421.9|4421.5|4421.15|4420.75|408
1629315810000|2021-08-18 19:43:30|4422.15|4421.75|4422.15|4421.75|4422.15|4421.75|4422.02|4421.62|844
1629315820000|2021-08-18 19:43:40|4422.4|4422|4422.65|4422.25|4422.65|4422.25|4422.4|4422|721
1629315830000|2021-08-18 19:43:50|4422.9|4422.5|4422.4|4422|4422.9|4422.5|4422.4|4422|827
1629315840000|2021-08-18 19:44:00|4422.15|4421.75|4421.9|4421.5|4422.4|4422|4421.65|4421.25|821
1629315850000|2021-08-18 19:44:10|4422.15|4421.75|4422.15|4421.75|4422.15|4421.75|4422.15|4421.75|206
1629315860000|2021-08-18 19:44:20|4422.4|4422|4422.65|4422.25|4422.65|4422.25|4422.4|4422|421
1629315870000|2021-08-18 19:44:30|4422.4|4422|4422.15|4421.75|4422.4|4422|4422.15|4421.75|671
1629315880000|2021-08-18 19:44:40|4421.9|4421.5|4421.4|4421|4421.9|4421.5|4421.4|4421|558
1629315890000|2021-08-18 19:44:50|4421.65|4421.25|4422.65|4422.25|4422.65|4422.25|4421.4|4421|895
1629315900000|2021-08-18 19:45:00|4422.4|4422|4423.4|4423|4423.9|4423.5|4422.4|4422|2129
1629315910000|2021-08-18 19:45:10|4423.52|4423.12|4422.65|4422.25|4423.52|4423.12|4422.65|4422.25|773
1629315920000|2021-08-18 19:45:20|4422.9|4422.5|4422.15|4421.75|4422.9|4422.5|4422.15|4421.75|1224
1629315930000|2021-08-18 19:45:30|4421.9|4421.5|4421.9|4421.5|4421.9|4421.5|4421.9|4421.5|401
1629315940000|2021-08-18 19:45:40|4421.77|4421.37|4420.15|4419.75|4421.77|4421.37|4420.15|4419.75|882
1629315950000|2021-08-18 19:45:50|4419.9|4419.5|4418.4|4418|4419.9|4419.5|4418.4|4418|1599
1629315960000|2021-08-18 19:46:00|4418.15|4417.75|4417.4|4417|4418.15|4417.75|4417.15|4416.75|1858
1629315970000|2021-08-18 19:46:10|4417.65|4417.25|4418.15|4417.75|4418.65|4418.25|4417.4|4417|1069
1629315980000|2021-08-18 19:46:20|4417.9|4417.5|4415.65|4415.25|4417.9|4417.5|4415.4|4415|2295
1629315990000|2021-08-18 19:46:30|4415.52|4415.12|4414.4|4414|4415.9|4415.5|4413.9|4413.5|3552
1629316000000|2021-08-18 19:46:40|4414.15|4413.75|4415.4|4415|4415.4|4415|4414.15|4413.75|1788
1629316010000|2021-08-18 19:46:50|4415.27|4414.87|4414.9|4414.5|4415.27|4414.87|4414.65|4414.25|1032
1629316020000|2021-08-18 19:47:00|4414.65|4414.25|4413.9|4413.5|4414.9|4414.5|4413.9|4413.5|1753
1629316030000|2021-08-18 19:47:10|4413.65|4413.25|4413.4|4413|4414.65|4414.25|4412.9|4412.5|2726
1629316040000|2021-08-18 19:47:20|4413.15|4412.75|4412.9|4412.5|4413.15|4412.75|4412.65|4412.25|1579
1629316050000|2021-08-18 19:47:30|4412.65|4412.25|4413.15|4412.75|4413.4|4413|4412.65|4412.25|992
1629316060000|2021-08-18 19:47:40|4412.9|4412.5|4413.15|4412.75|4413.15|4412.75|4412.4|4412|1303
1629316070000|2021-08-18 19:47:50|4412.9|4412.5|4413.4|4413|4413.65|4413.25|4412.9|4412.5|799
1629316080000|2021-08-18 19:48:00|4413.65|4413.25|4412.9|4412.5|4413.9|4413.5|4412.4|4412|1385
1629316090000|2021-08-18 19:48:10|4412.65|4412.25|4412.4|4412|4412.9|4412.5|4412.4|4412|680
1629316100000|2021-08-18 19:48:20|4412.15|4411.75|4413.15|4412.75|4413.15|4412.75|4412.15|4411.75|1054
1629316110000|2021-08-18 19:48:30|4413.27|4412.87|4411.9|4411.5|4413.27|4412.87|4411.65|4411.25|989
1629316120000|2021-08-18 19:48:40|4411.65|4411.25|4410.9|4410.5|4411.65|4411.25|4410.9|4410.5|1521
1629316130000|2021-08-18 19:48:50|4411.15|4410.75|4411.77|4411.37|4411.9|4411.5|4410.65|4410.25|1294
1629316140000|2021-08-18 19:49:00|4412.15|4411.75|4411.15|4410.75|4412.15|4411.75|4411.15|4410.75|825
1629316150000|2021-08-18 19:49:10|4411.27|4410.87|4410.9|4410.5|4411.4|4411|4410.65|4410.25|497
1629316160000|2021-08-18 19:49:20|4411.15|4410.75|4410.9|4410.5|4411.15|4410.75|4410.65|4410.25|627
1629316170000|2021-08-18 19:49:30|4410.65|4410.25|4410.9|4410.5|4411.15|4410.75|4410.65|4410.25|758
1629316180000|2021-08-18 19:49:40|4410.65|4410.25|4410.15|4409.75|4410.65|4410.25|4410.15|4409.75|1321
1629316190000|2021-08-18 19:49:50|4409.9|4409.5|4410.9|4410.5|4410.9|4410.5|4409.9|4409.5|1739
1629316200000|2021-08-18 19:50:00|4409.4|4409|4409.15|4408.75|4409.4|4409|4407.65|4407.25|4869
1629316210000|2021-08-18 19:50:10|4408.9|4408.5|4409.4|4409|4410.15|4409.75|4408.65|4408.25|1381
1629316220000|2021-08-18 19:50:20|4409.15|4408.75|4407.65|4407.25|4409.9|4409.5|4407.65|4407.25|1598
1629316230000|2021-08-18 19:50:30|4407.9|4407.5|4407.4|4407|4407.9|4407.5|4407.15|4406.75|1760
1629316240000|2021-08-18 19:50:40|4407.15|4406.75|4407.4|4407|4408.4|4408|4407.15|4406.75|995
1629316250000|2021-08-18 19:50:50|4407.15|4406.75|4406.9|4406.5|4407.4|4407|4406.65|4406.25|1035
1629316260000|2021-08-18 19:51:00|4407.15|4406.75|4406.65|4406.25|4407.4|4407|4406.65|4406.25|1044
1629316270000|2021-08-18 19:51:10|4406.4|4406|4406.52|4406.12|4406.77|4406.37|4406.15|4405.75|927
1629316280000|2021-08-18 19:51:20|4406.4|4406|4406.4|4406|4406.9|4406.5|4406.15|4405.75|1227
1629316290000|2021-08-18 19:51:30|4406.15|4405.75|4405.65|4405.25|4406.4|4406|4405.65|4405.25|1236
1629316300000|2021-08-18 19:51:40|4405.9|4405.5|4406.9|4406.5|4406.9|4406.5|4405.9|4405.5|1384
1629316310000|2021-08-18 19:51:50|4407.15|4406.75|4408.4|4408|4408.65|4408.25|4407.15|4406.75|2128
1629316320000|2021-08-18 19:52:00|4408.15|4407.75|4409.65|4409.25|4409.65|4409.25|4408.15|4407.75|1452
1629316330000|2021-08-18 19:52:10|4409.4|4409|4409.9|4409.5|4410.15|4409.75|4409.15|4408.75|1717
1629316340000|2021-08-18 19:52:20|4410.15|4409.75|4409.9|4409.5|4410.4|4410|4409.9|4409.5|1460
1629316350000|2021-08-18 19:52:30|4409.65|4409.25|4410.4|4410|4410.4|4410|4409.4|4409|1544
1629316360000|2021-08-18 19:52:40|4410.15|4409.75|4408.65|4408.25|4410.4|4410|4408.4|4408|2770
1629316370000|2021-08-18 19:52:50|4408.9|4408.5|4410.15|4409.75|4410.15|4409.75|4408.77|4408.37|1058
1629316380000|2021-08-18 19:53:00|4409.65|4409.25|4409.15|4408.75|4409.9|4409.5|4408.9|4408.5|1335
1629316390000|2021-08-18 19:53:10|4408.65|4408.25|4408.15|4407.75|4408.65|4408.25|4407.65|4407.25|1547
1629316400000|2021-08-18 19:53:20|4407.9|4407.5|4407.9|4407.5|4408.15|4407.75|4407.15|4406.75|1068
1629316410000|2021-08-18 19:53:30|4408.02|4407.62|4407.65|4407.25|4408.15|4407.75|4407.65|4407.25|867
1629316420000|2021-08-18 19:53:40|4407.4|4407|4407.15|4406.75|4407.65|4407.25|4407.15|4406.75|757
1629316430000|2021-08-18 19:53:50|4406.9|4406.5|4406.9|4406.5|4407.4|4407|4406.9|4406.5|1545
1629316440000|2021-08-18 19:54:00|4406.65|4406.25|4408.15|4407.75|4408.4|4408|4406.15|4405.75|2811
1629316450000|2021-08-18 19:54:10|4407.9|4407.5|4407.65|4407.25|4408.15|4407.75|4407.4|4407|951
1629316460000|2021-08-18 19:54:20|4407.4|4407|4408.15|4407.75|4408.15|4407.75|4407.4|4407|657
1629316470000|2021-08-18 19:54:30|4407.65|4407.25|4408.15|4407.75|4408.15|4407.75|4407.15|4406.75|866
1629316480000|2021-08-18 19:54:40|4408.4|4408|4410.4|4410|4410.4|4410|4408.4|4408|2037
1629316490000|2021-08-18 19:54:50|4409.9|4409.5|4407.9|4407.5|4409.9|4409.5|4407.9|4407.5|1718
1629316500000|2021-08-18 19:55:00|4408.15|4407.75|4407.4|4407|4408.4|4408|4406.9|4406.5|1835
1629316510000|2021-08-18 19:55:10|4407.15|4406.75|4407.15|4406.75|4407.4|4407|4406.9|4406.5|1809
1629316520000|2021-08-18 19:55:20|4406.9|4406.5|4406.02|4405.62|4406.9|4406.5|4405.9|4405.5|1132
1629316530000|2021-08-18 19:55:30|4405.9|4405.5|4405.9|4405.5|4406.65|4406.25|4405.65|4405.25|1951
1629316540000|2021-08-18 19:55:40|4405.65|4405.25|4405.9|4405.5|4406.15|4405.75|4405.65|4405.25|1577
1629316550000|2021-08-18 19:55:50|4406.15|4405.75|4405.65|4405.25|4406.15|4405.75|4405.65|4405.25|1197
1629316560000|2021-08-18 19:56:00|4405.9|4405.5|4405.9|4405.5|4405.9|4405.5|4405.65|4405.25|3006
1629316570000|2021-08-18 19:56:10|4405.65|4405.25|4405.9|4405.5|4405.9|4405.5|4405.65|4405.25|1317
1629316580000|2021-08-18 19:56:20|4406.15|4405.75|4405.65|4405.25|4406.15|4405.75|4405.65|4405.25|1985
1629316590000|2021-08-18 19:56:30|4405.15|4404.75|4404.15|4403.75|4405.15|4404.75|4403.9|4403.5|3358
1629316600000|2021-08-18 19:56:40|4403.9|4403.5|4403.65|4403.25|4403.9|4403.5|4403.15|4402.75|1562
1629316610000|2021-08-18 19:56:50|4403.9|4403.5|4403.15|4402.75|4404.15|4403.75|4403.15|4402.75|1397
1629316620000|2021-08-18 19:57:00|4402.9|4402.5|4403.65|4403.25|4403.65|4403.25|4402.9|4402.5|1396
1629316630000|2021-08-18 19:57:10|4403.4|4403|4402.9|4402.5|4403.4|4403|4402.65|4402.25|1216
1629316640000|2021-08-18 19:57:20|4403.15|4402.75|4402.4|4402|4403.15|4402.75|4402.4|4402|1001
1629316650000|2021-08-18 19:57:30|4402.15|4401.75|4401.9|4401.5|4402.15|4401.75|4401.9|4401.5|1730
1629316660000|2021-08-18 19:57:40|4401.65|4401.25|4401.4|4401|4401.65|4401.25|4401.15|4400.75|1916
1629316670000|2021-08-18 19:57:50|4401.15|4400.75|4401.65|4401.25|4401.9|4401.5|4401.15|4400.75|1418
1629316680000|2021-08-18 19:58:00|4401.4|4401|4401.65|4401.25|4401.65|4401.25|4400.9|4400.5|1634
1629316690000|2021-08-18 19:58:10|4401.9|4401.5|4402.9|4402.5|4402.9|4402.5|4401.9|4401.5|1943
1629316700000|2021-08-18 19:58:20|4403.15|4402.75|4402.4|4402|4403.4|4403|4402.4|4402|2872
1629316710000|2021-08-18 19:58:30|4402.15|4401.75|4401.4|4401|4402.15|4401.75|4401.4|4401|1864
1629316720000|2021-08-18 19:58:40|4401.15|4400.75|4401.15|4400.75|4401.4|4401|4401.15|4400.75|1954
1629316730000|2021-08-18 19:58:50|4400.9|4400.5|4401.4|4401|4401.4|4401|4400.65|4400.25|1275
1629316740000|2021-08-18 19:59:00|4400.9|4400.5|4401.15|4400.75|4401.15|4400.75|4399.9|4399.5|6166
1629316750000|2021-08-18 19:59:10|4400.65|4400.25|4400.4|4400|4401.15|4400.75|4400.15|4399.75|3924
1629316760000|2021-08-18 19:59:20|4400.15|4399.75|4397.9|4397.5|4400.15|4399.75|4397.9|4397.5|6764
1629316770000|2021-08-18 19:59:30|4397.65|4397.25|4398.4|4398|4399.15|4398.75|4397.65|4397.25|8074
1629316780000|2021-08-18 19:59:40|4398.15|4397.75|4398.9|4398.5|4398.9|4398.5|4397.65|4397.25|9380
1629316790000|2021-08-18 19:59:50|4398.65|4398.25|4400.9|4400.5|4401.9|4401.5|4398.4|4398|24048
1629316800000|2021-08-18 20:00:00|4400.61|4400.21|4402.21|4401.61|4402.46|4401.86|4400.21|4399.61|12179
1629316810000|2021-08-18 20:00:10|4401.96|4401.36|4401.46|4400.86|4402.46|4401.86|4401.46|4400.86|3143
1629316820000|2021-08-18 20:00:20|4401.21|4400.61|4400.71|4400.11|4401.21|4400.61|4400.71|4400.11|1788
1629316830000|2021-08-18 20:00:30|4400.96|4400.36|4400.46|4399.86|4400.96|4400.36|4400.46|4399.86|1527
1629316840000|2021-08-18 20:00:40|4400.71|4400.11|4401.46|4400.86|4401.46|4400.86|4400.71|4400.11|979
1629316850000|2021-08-18 20:00:50|4401.21|4400.61|4400.71|4400.11|4401.71|4401.11|4400.71|4400.11|1329
1629316860000|2021-08-18 20:01:00|4400.46|4399.86|4400.46|4399.86|4400.96|4400.36|4400.46|4399.86|1516
1629316870000|2021-08-18 20:01:10|4400.21|4399.61|4400.21|4399.61|4400.96|4400.36|4399.96|4399.36|1492
1629316880000|2021-08-18 20:01:20|4400.46|4399.86|4400.21|4399.61|4400.46|4399.86|4399.96|4399.36|1636
1629316890000|2021-08-18 20:01:30|4399.96|4399.36|4400.46|4399.86|4400.46|4399.86|4399.96|4399.36|908
1629316900000|2021-08-18 20:01:40|4400.21|4399.61|4400.21|4399.61|4400.71|4400.11|4400.21|4399.61|992
1629316910000|2021-08-18 20:01:50|4400.46|4399.86|4400.46|4399.86|4400.46|4399.86|4400.21|4399.61|828
1629316920000|2021-08-18 20:02:00|4400.21|4399.61|4400.21|4399.61|4400.21|4399.61|4399.96|4399.36|637
1629316930000|2021-08-18 20:02:10|4400.08|4399.48|4398.96|4398.36|4400.08|4399.48|4398.96|4398.36|1200
1629316940000|2021-08-18 20:02:20|4398.71|4398.11|4398.46|4397.86|4398.96|4398.36|4398.46|4397.86|1372
1629316950000|2021-08-18 20:02:30|4398.96|4398.36|4398.96|4398.36|4399.21|4398.61|4398.96|4398.36|853
1629316960000|2021-08-18 20:02:40|4398.71|4398.11|4398.96|4398.36|4398.96|4398.36|4398.71|4398.11|611
1629316970000|2021-08-18 20:02:50|4399.21|4398.61|4398.96|4398.36|4399.21|4398.61|4398.96|4398.36|581
1629316980000|2021-08-18 20:03:00|||||||||400
1629316990000|2021-08-18 20:03:10|4399.21|4398.61|4399.21|4398.61|4399.21|4398.61|4399.21|4398.61|481
1629317000000|2021-08-18 20:03:20|4398.96|4398.36|4398.96|4398.36|4398.96|4398.36|4398.96|4398.36|237
1629317010000|2021-08-18 20:03:30|4398.46|4397.86|4398.46|4397.86|4398.71|4398.11|4398.46|4397.86|1410
1629317020000|2021-08-18 20:03:40|4398.21|4397.61|4397.46|4396.86|4398.21|4397.61|4397.46|4396.86|1958
1629317030000|2021-08-18 20:03:50|4397.96|4397.36|4398.46|4397.86|4398.46|4397.86|4397.96|4397.36|613
1629317040000|2021-08-18 20:04:00|4398.21|4397.61|4397.46|4396.86|4398.21|4397.61|4397.46|4396.86|521
1629317050000|2021-08-18 20:04:10|4397.33|4396.73|4397.46|4396.86|4397.46|4396.86|4396.71|4396.11|1535
1629317060000|2021-08-18 20:04:20|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|984
1629317070000|2021-08-18 20:04:30|4396.96|4396.36|4396.71|4396.11|4396.96|4396.36|4396.71|4396.11|912
1629317080000|2021-08-18 20:04:40|||||||||324
1629317090000|2021-08-18 20:04:50|4396.96|4396.36|4396.96|4396.36|4397.08|4396.48|4396.96|4396.36|686
1629317100000|2021-08-18 20:05:00|4396.46|4395.86|4397.46|4396.86|4397.46|4396.86|4396.46|4395.86|1439
1629317110000|2021-08-18 20:05:10|4397.71|4397.11|4397.96|4397.36|4397.96|4397.36|4397.71|4397.11|882
1629317120000|2021-08-18 20:05:20|4398.21|4397.61|4399.21|4398.61|4399.21|4398.61|4398.21|4397.61|1420
1629317130000|2021-08-18 20:05:30|4398.96|4398.36|4399.46|4398.86|4399.46|4398.86|4398.96|4398.36|612
1629317140000|2021-08-18 20:05:40|4399.71|4399.11|4399.21|4398.61|4400.21|4399.61|4399.21|4398.61|1582
1629317150000|2021-08-18 20:05:50|4398.96|4398.36|4398.46|4397.86|4398.96|4398.36|4398.46|4397.86|602
1629317160000|2021-08-18 20:06:00|4398.71|4398.11|4399.21|4398.61|4399.46|4398.86|4398.46|4397.86|584
1629317170000|2021-08-18 20:06:10|4399.33|4398.73|4399.71|4399.11|4399.71|4399.11|4399.21|4398.61|716
1629317180000|2021-08-18 20:06:20|4399.96|4399.36|4399.71|4399.11|4399.96|4399.36|4399.71|4399.11|671
1629317190000|2021-08-18 20:06:30|4400.21|4399.61|4399.96|4399.36|4400.21|4399.61|4399.96|4399.36|415
1629317200000|2021-08-18 20:06:40|4399.71|4399.11|4399.21|4398.61|4399.71|4399.11|4398.96|4398.36|590
1629317210000|2021-08-18 20:06:50|4399.46|4398.86|4399.71|4399.11|4399.71|4399.11|4399.46|4398.86|453
1629317220000|2021-08-18 20:07:00|4399.46|4398.86|4399.46|4398.86|4399.46|4398.86|4398.96|4398.36|627
1629317230000|2021-08-18 20:07:10|4399.71|4399.11|4399.71|4399.11|4399.96|4399.36|4399.46|4398.86|449
1629317240000|2021-08-18 20:07:20|4399.96|4399.36|4400.21|4399.61|4400.21|4399.61|4399.96|4399.36|418
1629317250000|2021-08-18 20:07:30|4399.96|4399.36|4400.21|4399.61|4400.21|4399.61|4399.71|4399.11|696
1629317260000|2021-08-18 20:07:40|4399.96|4399.36|4399.71|4399.11|4399.96|4399.36|4399.71|4399.11|336
1629317270000|2021-08-18 20:07:50|4399.96|4399.36|4399.71|4399.11|4399.96|4399.36|4399.71|4399.11|224
1629317280000|2021-08-18 20:08:00|4399.46|4398.86|4399.46|4398.86|4399.58|4398.98|4399.46|4398.86|403
1629317290000|2021-08-18 20:08:10|4399.33|4398.73|4398.96|4398.36|4399.33|4398.73|4398.96|4398.36|394
1629317300000|2021-08-18 20:08:20|4399.21|4398.61|4398.96|4398.36|4399.21|4398.61|4398.96|4398.36|227
1629317310000|2021-08-18 20:08:30|4398.71|4398.11|4398.71|4398.11|4398.96|4398.36|4398.71|4398.11|299
1629317320000|2021-08-18 20:08:40|4398.46|4397.86|4398.71|4398.11|4398.71|4398.11|4398.21|4397.61|547
1629317330000|2021-08-18 20:08:50|4398.58|4397.98|4398.21|4397.61|4398.58|4397.98|4398.21|4397.61|137
1629317340000|2021-08-18 20:09:00|4397.96|4397.36|4397.71|4397.11|4398.46|4397.86|4397.71|4397.11|579
1629317350000|2021-08-18 20:09:10|4397.96|4397.36|4398.46|4397.86|4398.46|4397.86|4397.96|4397.36|345
1629317360000|2021-08-18 20:09:20|4398.33|4397.73|4398.46|4397.86|4398.46|4397.86|4398.21|4397.61|310
1629317370000|2021-08-18 20:09:30|4398.71|4398.11|4398.71|4398.11|4398.71|4398.11|4397.96|4397.36|510
1629317380000|2021-08-18 20:09:40|4398.58|4397.98|4398.46|4397.86|4398.71|4398.11|4398.21|4397.61|433
1629317390000|2021-08-18 20:09:50|4398.33|4397.73|4397.96|4397.36|4398.33|4397.73|4397.96|4397.36|327
1629317400000|2021-08-18 20:10:00|4397.83|4397.23|4397.71|4397.11|4398.21|4397.61|4397.71|4397.11|1013
1629317410000|2021-08-18 20:10:10|4397.46|4396.86|4397.96|4397.36|4397.96|4397.36|4397.46|4396.86|380
1629317420000|2021-08-18 20:10:20|4398.21|4397.61|4398.46|4397.86|4398.71|4398.11|4398.21|4397.61|640
1629317430000|2021-08-18 20:10:30|4398.21|4397.61|4397.21|4396.61|4398.21|4397.61|4397.21|4396.61|684
1629317440000|2021-08-18 20:10:40|4396.96|4396.36|4396.96|4396.36|4397.21|4396.61|4396.96|4396.36|712
1629317450000|2021-08-18 20:10:50|4397.08|4396.48|4397.46|4396.86|4397.71|4397.11|4397.08|4396.48|376
1629317460000|2021-08-18 20:11:00|4397.21|4396.61|4397.46|4396.86|4397.46|4396.86|4397.21|4396.61|199
1629317470000|2021-08-18 20:11:10|4397.33|4396.73|4397.46|4396.86|4397.46|4396.86|4396.96|4396.36|561
1629317480000|2021-08-18 20:11:20|4397.71|4397.11|4397.21|4396.61|4397.96|4397.36|4397.21|4396.61|553
1629317490000|2021-08-18 20:11:30|4397.08|4396.48|4397.46|4396.86|4397.46|4396.86|4396.96|4396.36|362
1629317500000|2021-08-18 20:11:40|4397.71|4397.11|4397.46|4396.86|4397.96|4397.36|4397.46|4396.86|704
1629317510000|2021-08-18 20:11:50|||||||||80
1629317520000|2021-08-18 20:12:00|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|899
1629317530000|2021-08-18 20:12:10|4396.96|4396.36|4396.96|4396.36|4397.21|4396.61|4396.96|4396.36|141
1629317540000|2021-08-18 20:12:20|4396.71|4396.11|4396.46|4395.86|4396.71|4396.11|4396.21|4395.61|559
1629317550000|2021-08-18 20:12:30|4396.21|4395.61|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|421
1629317560000|2021-08-18 20:12:40|4395.71|4395.11|4395.96|4395.36|4395.96|4395.36|4395.71|4395.11|705
1629317570000|2021-08-18 20:12:50|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|610
1629317580000|2021-08-18 20:13:00|4395.96|4395.36|4396.21|4395.61|4396.46|4395.86|4395.96|4395.36|631
1629317590000|2021-08-18 20:13:10|4396.46|4395.86|4396.96|4396.36|4397.21|4396.61|4396.46|4395.86|464
1629317600000|2021-08-18 20:13:20|4397.08|4396.48|4397.21|4396.61|4397.46|4396.86|4397.08|4396.48|236
1629317610000|2021-08-18 20:13:30|4396.96|4396.36|4397.71|4397.11|4397.71|4397.11|4396.96|4396.36|282
1629317620000|2021-08-18 20:13:40|4397.46|4396.86|4397.46|4396.86|4397.71|4397.11|4397.46|4396.86|408
1629317630000|2021-08-18 20:13:50|4397.71|4397.11|4397.46|4396.86|4397.71|4397.11|4396.96|4396.36|447
1629317640000|2021-08-18 20:14:00|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|393
1629317650000|2021-08-18 20:14:10|4397.46|4396.86|4397.21|4396.61|4397.71|4397.11|4396.96|4396.36|358
1629317660000|2021-08-18 20:14:20|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|4397.21|4396.61|194
1629317670000|2021-08-18 20:14:30|4397.71|4397.11|4398.46|4397.86|4398.71|4398.11|4397.71|4397.11|590
1629317680000|2021-08-18 20:14:40|4398.58|4397.98|4399.21|4398.61|4399.21|4398.61|4398.21|4397.61|582
1629317690000|2021-08-18 20:14:50|4398.96|4398.36|4399.21|4398.61|4399.46|4398.86|4398.96|4398.36|516
1629317700000|2021-08-18 20:15:00|4398.96|4398.36|4398.71|4398.11|4399.21|4398.61|4398.71|4398.11|272
1629317710000|2021-08-18 20:15:10|4398.96|4398.36|4398.21|4397.61|4399.21|4398.61|4398.21|4397.61|431
1629317720000|2021-08-18 20:15:20|||||||||21
1629317730000|2021-08-18 20:15:30|4398.46|4397.86|4398.21|4397.61|4398.46|4397.86|4398.21|4397.61|70
1629317740000|2021-08-18 20:15:40|4398.08|4397.48|4397.96|4397.36|4398.21|4397.61|4397.96|4397.36|90
1629317750000|2021-08-18 20:15:50|4397.71|4397.11|4397.71|4397.11|4397.83|4397.23|4397.71|4397.11|69
1629317760000|2021-08-18 20:16:00|4397.96|4397.36|4397.71|4397.11|4397.96|4397.36|4397.71|4397.11|85
1629317770000|2021-08-18 20:16:10|4397.96|4397.36|4397.71|4397.11|4397.96|4397.36|4397.71|4397.11|63
1629317780000|2021-08-18 20:16:20|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|52
1629317790000|2021-08-18 20:16:30|4397.83|4397.23|4396.96|4396.36|4397.83|4397.23|4396.96|4396.36|225
1629317800000|2021-08-18 20:16:40|||||||||70
1629317810000|2021-08-18 20:16:50|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|56
1629317820000|2021-08-18 20:17:00|4396.83|4396.23|4396.96|4396.36|4396.96|4396.36|4396.83|4396.23|78
1629317830000|2021-08-18 20:17:10|4396.83|4396.23|4396.71|4396.11|4396.83|4396.23|4396.71|4396.11|35
1629317840000|2021-08-18 20:17:20|4396.46|4395.86|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|65
1629317850000|2021-08-18 20:17:30|||||||||68
1629317860000|2021-08-18 20:17:40|||||||||28
1629317870000|2021-08-18 20:17:50|4396.58|4395.98|4397.21|4396.61|4397.21|4396.61|4396.46|4395.86|118
1629317880000|2021-08-18 20:18:00|4397.46|4396.86|4397.46|4396.86|4397.71|4397.11|4397.46|4396.86|150
1629317890000|2021-08-18 20:18:10|||||||||4
1629317900000|2021-08-18 20:18:20|4397.21|4396.61|4397.21|4396.61|4397.46|4396.86|4397.21|4396.61|89
1629317910000|2021-08-18 20:18:30|4397.08|4396.48|4396.96|4396.36|4397.08|4396.48|4396.71|4396.11|71
1629317920000|2021-08-18 20:18:40|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|32
1629317930000|2021-08-18 20:18:50|4397.08|4396.48|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|40
1629317940000|2021-08-18 20:19:00|4397.08|4396.48|4396.96|4396.36|4397.08|4396.48|4396.96|4396.36|35
1629317950000|2021-08-18 20:19:10|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|38
1629317960000|2021-08-18 20:19:20|4397.33|4396.73|4397.21|4396.61|4397.33|4396.73|4397.21|4396.61|43
1629317970000|2021-08-18 20:19:30|4396.96|4396.36|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|72
1629317980000|2021-08-18 20:19:40|||||||||47
1629317990000|2021-08-18 20:19:50|||||||||51
1629318000000|2021-08-18 20:20:00|4397.33|4396.73|4397.21|4396.61|4397.46|4396.86|4397.21|4396.61|40
1629318010000|2021-08-18 20:20:10|4397.08|4396.48|4396.71|4396.11|4397.08|4396.48|4396.71|4396.11|63
1629318020000|2021-08-18 20:20:20|4396.83|4396.23|4396.96|4396.36|4396.96|4396.36|4396.83|4396.23|247
1629318030000|2021-08-18 20:20:30|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|322
1629318040000|2021-08-18 20:20:40|4396.96|4396.36|4396.96|4396.36|4397.21|4396.61|4396.96|4396.36|151
1629318050000|2021-08-18 20:20:50|4396.83|4396.23|4396.71|4396.11|4396.83|4396.23|4396.71|4396.11|50
1629318060000|2021-08-18 20:21:00|4396.96|4396.36|4396.96|4396.36|4397.21|4396.61|4396.96|4396.36|120
1629318070000|2021-08-18 20:21:10|4396.83|4396.23|4395.96|4395.36|4396.83|4396.23|4395.71|4395.11|213
1629318080000|2021-08-18 20:21:20|4395.71|4395.11|4395.71|4395.11|4395.96|4395.36|4395.46|4394.86|178
1629318090000|2021-08-18 20:21:30|4395.96|4395.36|4395.46|4394.86|4395.96|4395.36|4395.46|4394.86|83
1629318100000|2021-08-18 20:21:40|4395.58|4394.98|4395.46|4394.86|4395.71|4395.11|4395.46|4394.86|190
1629318110000|2021-08-18 20:21:50|4395.71|4395.11|4395.21|4394.61|4395.71|4395.11|4395.21|4394.61|259
1629318120000|2021-08-18 20:22:00|4395.46|4394.86|4395.46|4394.86|4395.46|4394.86|4395.21|4394.61|115
1629318130000|2021-08-18 20:22:10|4394.71|4394.11|4395.71|4395.11|4395.71|4395.11|4394.71|4394.11|660
1629318140000|2021-08-18 20:22:20|4395.58|4394.98|4395.21|4394.61|4395.58|4394.98|4395.21|4394.61|62
1629318150000|2021-08-18 20:22:30|4395.08|4394.48|4395.08|4394.48|4395.08|4394.48|4394.96|4394.36|30
1629318160000|2021-08-18 20:22:40|4395.21|4394.61|4394.71|4394.11|4395.21|4394.61|4394.71|4394.11|55
1629318170000|2021-08-18 20:22:50|4394.96|4394.36|4394.96|4394.36|4394.96|4394.36|4394.71|4394.11|101
1629318180000|2021-08-18 20:23:00|4394.83|4394.23|4394.71|4394.11|4394.96|4394.36|4394.71|4394.11|33
1629318190000|2021-08-18 20:23:10|4394.83|4394.23|4394.46|4393.86|4394.96|4394.36|4394.46|4393.86|104
1629318200000|2021-08-18 20:23:20|4394.21|4393.61|4394.71|4394.11|4394.71|4394.11|4394.21|4393.61|173
1629318210000|2021-08-18 20:23:30|||||||||28
1629318220000|2021-08-18 20:23:40|4394.46|4393.86|4394.21|4393.61|4394.46|4393.86|4394.21|4393.61|276
1629318230000|2021-08-18 20:23:50|4394.46|4393.86|4394.46|4393.86|4394.46|4393.86|4394.46|4393.86|92
1629318240000|2021-08-18 20:24:00|4394.58|4393.98|4394.71|4394.11|4394.71|4394.11|4394.58|4393.98|57
1629318250000|2021-08-18 20:24:10|4394.96|4394.36|4394.96|4394.36|4394.96|4394.36|4394.96|4394.36|126
1629318260000|2021-08-18 20:24:20|4394.71|4394.11|4394.71|4394.11|4394.71|4394.11|4394.71|4394.11|44
1629318270000|2021-08-18 20:24:30|4394.96|4394.36|4394.96|4394.36|4394.96|4394.36|4394.96|4394.36|58
1629318280000|2021-08-18 20:24:40|||||||||38
1629318290000|2021-08-18 20:24:50|||||||||60
1629318300000|2021-08-18 20:25:00|||||||||63
1629318310000|2021-08-18 20:25:10|4395.08|4394.48|4395.71|4395.11|4395.71|4395.11|4395.08|4394.48|97
1629318320000|2021-08-18 20:25:20|4395.58|4394.98|4396.46|4395.86|4396.46|4395.86|4395.58|4394.98|119
1629318330000|2021-08-18 20:25:30|||||||||33
1629318340000|2021-08-18 20:25:40|4396.21|4395.61|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|47
1629318350000|2021-08-18 20:25:50|4396.08|4395.48|4395.96|4395.36|4396.08|4395.48|4395.96|4395.36|72
1629318360000|2021-08-18 20:26:00|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|81
1629318370000|2021-08-18 20:26:10|4395.46|4394.86|4395.46|4394.86|4395.46|4394.86|4395.46|4394.86|30
1629318380000|2021-08-18 20:26:20|||||||||2
1629318390000|2021-08-18 20:26:30|||||||||10
1629318400000|2021-08-18 20:26:40|4395.21|4394.61|4394.96|4394.36|4395.21|4394.61|4394.96|4394.36|73
1629318410000|2021-08-18 20:26:50|4395.21|4394.61|4395.08|4394.48|4395.21|4394.61|4394.96|4394.36|100
1629318420000|2021-08-18 20:27:00|4395.21|4394.61|4394.96|4394.36|4395.21|4394.61|4394.96|4394.36|15
1629318430000|2021-08-18 20:27:10|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|27
1629318440000|2021-08-18 20:27:20|4395.08|4394.48|4394.96|4394.36|4395.21|4394.61|4394.96|4394.36|48
1629318450000|2021-08-18 20:27:30|4395.08|4394.48|4395.21|4394.61|4395.21|4394.61|4395.08|4394.48|90
1629318460000|2021-08-18 20:27:40|||||||||5
1629318470000|2021-08-18 20:27:50|4395.08|4394.48|4394.96|4394.36|4395.08|4394.48|4394.96|4394.36|74
1629318480000|2021-08-18 20:28:00|||||||||118
1629318490000|2021-08-18 20:28:10|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|32
1629318500000|2021-08-18 20:28:20|4394.96|4394.36|4394.96|4394.36|4394.96|4394.36|4394.96|4394.36|25
1629318510000|2021-08-18 20:28:30|4395.08|4394.48|4395.21|4394.61|4395.21|4394.61|4395.08|4394.48|35
1629318520000|2021-08-18 20:28:40|||||||||26
1629318530000|2021-08-18 20:28:50|4395.46|4394.86|4395.46|4394.86|4395.46|4394.86|4395.46|4394.86|35
1629318540000|2021-08-18 20:29:00|4395.71|4395.11|4395.46|4394.86|4395.71|4395.11|4395.46|4394.86|23
1629318550000|2021-08-18 20:29:10|4395.33|4394.73|4395.21|4394.61|4395.33|4394.73|4395.21|4394.61|19
1629318560000|2021-08-18 20:29:20|4395.46|4394.86|4395.21|4394.61|4395.46|4394.86|4395.21|4394.61|54
1629318570000|2021-08-18 20:29:30|4395.33|4394.73|4395.96|4395.36|4395.96|4395.36|4395.33|4394.73|77
1629318580000|2021-08-18 20:29:40|4395.71|4395.11|4395.46|4394.86|4395.71|4395.11|4395.46|4394.86|94
1629318590000|2021-08-18 20:29:50|4395.33|4394.73|4395.46|4394.86|4395.46|4394.86|4395.33|4394.73|50
1629318600000|2021-08-18 20:30:00|4395.21|4394.61|4395.71|4395.11|4395.71|4395.11|4394.96|4394.36|277
1629318610000|2021-08-18 20:30:10|4395.83|4395.23|4395.71|4395.11|4395.96|4395.36|4395.71|4395.11|116
1629318620000|2021-08-18 20:30:20|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|75
1629318630000|2021-08-18 20:30:30|4396.46|4395.86|4396.21|4395.61|4396.46|4395.86|4395.96|4395.36|140
1629318640000|2021-08-18 20:30:40|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|76
1629318650000|2021-08-18 20:30:50|4396.33|4395.73|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|30
1629318660000|2021-08-18 20:31:00|4395.96|4395.36|4395.71|4395.11|4395.96|4395.36|4395.71|4395.11|76
1629318670000|2021-08-18 20:31:10|||||||||20
1629318680000|2021-08-18 20:31:20|4395.46|4394.86|4394.96|4394.36|4395.46|4394.86|4394.96|4394.36|184
1629318690000|2021-08-18 20:31:30|4395.08|4394.48|4394.96|4394.36|4395.21|4394.61|4394.96|4394.36|79
1629318700000|2021-08-18 20:31:40|4395.21|4394.61|4395.21|4394.61|4395.46|4394.86|4395.21|4394.61|75
1629318710000|2021-08-18 20:31:50|4395.46|4394.86|4395.21|4394.61|4395.46|4394.86|4394.96|4394.36|106
1629318720000|2021-08-18 20:32:00|4395.46|4394.86|4395.21|4394.61|4395.46|4394.86|4394.96|4394.36|208
1629318730000|2021-08-18 20:32:10|4394.96|4394.36|4395.21|4394.61|4395.21|4394.61|4394.96|4394.36|50
1629318740000|2021-08-18 20:32:20|4394.96|4394.36|4395.21|4394.61|4395.21|4394.61|4394.96|4394.36|26
1629318750000|2021-08-18 20:32:30|4395.08|4394.48|4394.96|4394.36|4395.21|4394.61|4394.96|4394.36|46
1629318760000|2021-08-18 20:32:40|4395.08|4394.48|4395.21|4394.61|4395.21|4394.61|4395.08|4394.48|78
1629318770000|2021-08-18 20:32:50|4395.33|4394.73|4395.71|4395.11|4395.71|4395.11|4395.33|4394.73|143
1629318780000|2021-08-18 20:33:00|||||||||11
1629318790000|2021-08-18 20:33:10|4395.58|4394.98|4395.21|4394.61|4395.58|4394.98|4395.21|4394.61|108
1629318800000|2021-08-18 20:33:20|4394.96|4394.36|4395.21|4394.61|4395.21|4394.61|4394.96|4394.36|50
1629318810000|2021-08-18 20:33:30|4395.33|4394.73|4395.71|4395.11|4395.71|4395.11|4395.33|4394.73|44
1629318820000|2021-08-18 20:33:40|4395.58|4394.98|4395.46|4394.86|4395.58|4394.98|4395.46|4394.86|13
1629318830000|2021-08-18 20:33:50|4395.21|4394.61|4394.96|4394.36|4395.21|4394.61|4394.96|4394.36|50
1629318840000|2021-08-18 20:34:00|4395.08|4394.48|4394.96|4394.36|4395.21|4394.61|4394.96|4394.36|44
1629318850000|2021-08-18 20:34:10|4394.71|4394.11|4394.46|4393.86|4394.71|4394.11|4394.46|4393.86|93
1629318860000|2021-08-18 20:34:20|4394.21|4393.61|4394.21|4393.61|4394.21|4393.61|4394.21|4393.61|39
1629318870000|2021-08-18 20:34:30|4394.46|4393.86|4394.21|4393.61|4394.46|4393.86|4394.21|4393.61|81
1629318880000|2021-08-18 20:34:40|4394.08|4393.48|4393.96|4393.36|4394.08|4393.48|4393.96|4393.36|45
1629318890000|2021-08-18 20:34:50|4393.46|4392.86|4392.46|4391.86|4393.46|4392.86|4392.46|4391.86|437
1629318900000|2021-08-18 20:35:00|4392.71|4392.11|4392.46|4391.86|4392.71|4392.11|4392.46|4391.86|98
1629318910000|2021-08-18 20:35:10|4392.71|4392.11|4392.96|4392.36|4393.46|4392.86|4392.71|4392.11|208
1629318920000|2021-08-18 20:35:20|4392.83|4392.23|4392.46|4391.86|4392.96|4392.36|4392.21|4391.61|196
1629318930000|2021-08-18 20:35:30|4392.71|4392.11|4392.71|4392.11|4392.71|4392.11|4392.71|4392.11|62
1629318940000|2021-08-18 20:35:40|4392.96|4392.36|4393.21|4392.61|4393.21|4392.61|4392.96|4392.36|51
1629318950000|2021-08-18 20:35:50|4393.08|4392.48|4392.21|4391.61|4393.21|4392.61|4392.21|4391.61|136
1629318960000|2021-08-18 20:36:00|4391.96|4391.36|4391.21|4390.61|4391.96|4391.36|4391.21|4390.61|268
1629318970000|2021-08-18 20:36:10|4390.96|4390.36|4390.71|4390.11|4390.96|4390.36|4390.46|4389.86|280
1629318980000|2021-08-18 20:36:20|||||||||154
1629318990000|2021-08-18 20:36:30|4390.83|4390.23|4390.83|4390.23|4391.46|4390.86|4390.83|4390.23|176
1629319000000|2021-08-18 20:36:40|4390.71|4390.11|4388.96|4388.36|4390.71|4390.11|4388.96|4388.36|1390
1629319010000|2021-08-18 20:36:50|4389.08|4388.48|4388.33|4387.73|4389.21|4388.61|4388.33|4387.73|242
1629319020000|2021-08-18 20:37:00|4388.46|4387.86|4388.21|4387.61|4388.71|4388.11|4388.21|4387.61|259
1629319030000|2021-08-18 20:37:10|4388.46|4387.86|4388.58|4387.98|4388.58|4387.98|4388.08|4387.48|155
1629319040000|2021-08-18 20:37:20|4388.71|4388.11|4388.46|4387.86|4388.96|4388.36|4388.46|4387.86|214
1629319050000|2021-08-18 20:37:30|4388.21|4387.61|4387.96|4387.36|4388.46|4387.86|4387.96|4387.36|333
1629319060000|2021-08-18 20:37:40|4387.71|4387.11|4386.71|4386.11|4387.71|4387.11|4386.71|4386.11|476
1629319070000|2021-08-18 20:37:50|4386.58|4385.98|4386.96|4386.36|4386.96|4386.36|4386.46|4385.86|207
1629319080000|2021-08-18 20:38:00|4387.21|4386.61|4387.46|4386.86|4387.46|4386.86|4386.96|4386.36|204
1629319090000|2021-08-18 20:38:10|4387.71|4387.11|4388.21|4387.61|4388.21|4387.61|4387.58|4386.98|155
1629319100000|2021-08-18 20:38:20|4388.46|4387.86|4388.21|4387.61|4388.71|4388.11|4388.21|4387.61|210
1629319110000|2021-08-18 20:38:30|4388.33|4387.73|4388.71|4388.11|4388.71|4388.11|4388.33|4387.73|135
1629319120000|2021-08-18 20:38:40|4388.96|4388.36|4389.21|4388.61|4389.21|4388.61|4388.96|4388.36|105
1629319130000|2021-08-18 20:38:50|4389.33|4388.73|4389.33|4388.73|4389.46|4388.86|4389.21|4388.61|98
1629319140000|2021-08-18 20:39:00|4389.46|4388.86|4389.96|4389.36|4389.96|4389.36|4389.46|4388.86|177
1629319150000|2021-08-18 20:39:10|4390.21|4389.61|4390.21|4389.61|4390.21|4389.61|4390.08|4389.48|77
1629319160000|2021-08-18 20:39:20|4390.08|4389.48|4390.46|4389.86|4390.46|4389.86|4390.08|4389.48|87
1629319170000|2021-08-18 20:39:30|4390.58|4389.98|4390.83|4390.23|4391.21|4390.61|4390.58|4389.98|178
1629319180000|2021-08-18 20:39:40|4390.96|4390.36|4390.71|4390.11|4390.96|4390.36|4390.71|4390.11|99
1629319190000|2021-08-18 20:39:50|4390.58|4389.98|4390.96|4390.36|4391.46|4390.86|4390.58|4389.98|187
1629319200000|2021-08-18 20:40:00|4391.21|4390.61|4391.71|4391.11|4391.71|4391.11|4391.21|4390.61|131
1629319210000|2021-08-18 20:40:10|4391.58|4390.98|4391.46|4390.86|4391.71|4391.11|4391.46|4390.86|57
1629319220000|2021-08-18 20:40:20|4391.33|4390.73|4391.71|4391.11|4391.96|4391.36|4391.33|4390.73|136
1629319230000|2021-08-18 20:40:30|4391.83|4391.23|4392.33|4391.73|4392.33|4391.73|4391.83|4391.23|82
1629319240000|2021-08-18 20:40:40|4392.46|4391.86|4392.46|4391.86|4392.71|4392.11|4392.46|4391.86|211
1629319250000|2021-08-18 20:40:50|4392.58|4391.98|4392.96|4392.36|4392.96|4392.36|4392.58|4391.98|83
1629319260000|2021-08-18 20:41:00|4392.83|4392.23|4393.21|4392.61|4393.21|4392.61|4392.71|4392.11|102
1629319270000|2021-08-18 20:41:10|4393.46|4392.86|4393.46|4392.86|4393.71|4393.11|4393.46|4392.86|112
1629319280000|2021-08-18 20:41:20|4393.21|4392.61|4393.21|4392.61|4393.21|4392.61|4392.96|4392.36|215
1629319290000|2021-08-18 20:41:30|||||||||45
1629319300000|2021-08-18 20:41:40|4393.33|4392.73|4393.46|4392.86|4393.71|4393.11|4393.21|4392.61|53
1629319310000|2021-08-18 20:41:50|4393.21|4392.61|4393.46|4392.86|4393.46|4392.86|4393.21|4392.61|71
1629319320000|2021-08-18 20:42:00|4393.21|4392.61|4393.71|4393.11|4393.71|4393.11|4393.21|4392.61|131
1629319330000|2021-08-18 20:42:10|4393.58|4392.98|4393.21|4392.61|4393.58|4392.98|4393.21|4392.61|123
1629319340000|2021-08-18 20:42:20|4393.46|4392.86|4393.71|4393.11|4393.71|4393.11|4393.21|4392.61|104
1629319350000|2021-08-18 20:42:30|4393.46|4392.86|4393.46|4392.86|4393.46|4392.86|4393.46|4392.86|112
1629319360000|2021-08-18 20:42:40|||||||||50
1629319370000|2021-08-18 20:42:50|4393.21|4392.61|4393.21|4392.61|4393.21|4392.61|4393.21|4392.61|54
1629319380000|2021-08-18 20:43:00|4392.96|4392.36|4392.96|4392.36|4393.21|4392.61|4392.96|4392.36|90
1629319390000|2021-08-18 20:43:10|4392.83|4392.23|4392.71|4392.11|4392.83|4392.23|4392.71|4392.11|72
1629319400000|2021-08-18 20:43:20|4392.83|4392.23|4392.96|4392.36|4393.21|4392.61|4392.71|4392.11|130
1629319410000|2021-08-18 20:43:30|||||||||54
1629319420000|2021-08-18 20:43:40|4393.21|4392.61|4392.96|4392.36|4393.21|4392.61|4392.96|4392.36|61
1629319430000|2021-08-18 20:43:50|4393.21|4392.61|4393.21|4392.61|4393.21|4392.61|4393.21|4392.61|40
1629319440000|2021-08-18 20:44:00|4393.46|4392.86|4393.21|4392.61|4393.46|4392.86|4393.21|4392.61|65
1629319450000|2021-08-18 20:44:10|||||||||47
1629319460000|2021-08-18 20:44:20|||||||||11
1629319470000|2021-08-18 20:44:30|||||||||8
1629319480000|2021-08-18 20:44:40|4393.33|4392.73|4392.96|4392.36|4393.46|4392.86|4392.96|4392.36|124
1629319490000|2021-08-18 20:44:50|4392.71|4392.11|4392.71|4392.11|4392.71|4392.11|4392.71|4392.11|26
1629319500000|2021-08-18 20:45:00|4391.71|4391.11|4391.71|4391.11|4391.71|4391.11|4391.71|4391.11|275
1629319510000|2021-08-18 20:45:10|4391.46|4390.86|4391.21|4390.61|4391.46|4390.86|4390.96|4390.36|189
1629319520000|2021-08-18 20:45:20|4391.08|4390.48|4391.46|4390.86|4391.46|4390.86|4390.96|4390.36|89
1629319530000|2021-08-18 20:45:30|4391.71|4391.11|4391.71|4391.11|4391.71|4391.11|4391.71|4391.11|154
1629319540000|2021-08-18 20:45:40|4391.58|4390.98|4390.96|4390.36|4391.58|4390.98|4390.96|4390.36|67
1629319550000|2021-08-18 20:45:50|4390.83|4390.23|4390.71|4390.11|4390.83|4390.23|4390.71|4390.11|39
1629319560000|2021-08-18 20:46:00|4391.21|4390.61|4391.21|4390.61|4391.46|4390.86|4390.96|4390.36|145
1629319570000|2021-08-18 20:46:10|4391.46|4390.86|4391.71|4391.11|4391.71|4391.11|4390.96|4390.36|199
1629319580000|2021-08-18 20:46:20|4391.46|4390.86|4391.46|4390.86|4391.46|4390.86|4391.46|4390.86|46
1629319590000|2021-08-18 20:46:30|4391.71|4391.11|4391.71|4391.11|4391.71|4391.11|4391.71|4391.11|73
1629319600000|2021-08-18 20:46:40|4392.21|4391.61|4392.21|4391.61|4392.21|4391.61|4391.96|4391.36|102
1629319610000|2021-08-18 20:46:50|4392.33|4391.73|4391.96|4391.36|4392.46|4391.86|4391.71|4391.11|90
1629319620000|2021-08-18 20:47:00|4392.21|4391.61|4392.21|4391.61|4392.46|4391.86|4392.21|4391.61|133
1629319630000|2021-08-18 20:47:10|4392.33|4391.73|4392.21|4391.61|4392.46|4391.86|4392.21|4391.61|39
1629319640000|2021-08-18 20:47:20|4391.96|4391.36|4391.96|4391.36|4391.96|4391.36|4391.96|4391.36|86
1629319650000|2021-08-18 20:47:30|4391.71|4391.11|4391.71|4391.11|4391.71|4391.11|4391.71|4391.11|25
1629319660000|2021-08-18 20:47:40|4391.83|4391.23|4391.71|4391.11|4391.96|4391.36|4391.71|4391.11|34
1629319670000|2021-08-18 20:47:50|4391.46|4390.86|4391.21|4390.61|4391.46|4390.86|4391.21|4390.61|77
1629319680000|2021-08-18 20:48:00|4390.96|4390.36|4391.21|4390.61|4391.21|4390.61|4390.96|4390.36|65
1629319690000|2021-08-18 20:48:10|4390.96|4390.36|4389.96|4389.36|4390.96|4390.36|4389.96|4389.36|281
1629319700000|2021-08-18 20:48:20|4390.46|4389.86|4390.21|4389.61|4390.46|4389.86|4390.21|4389.61|85
1629319710000|2021-08-18 20:48:30|4390.46|4389.86|4390.21|4389.61|4390.46|4389.86|4390.21|4389.61|158
1629319720000|2021-08-18 20:48:40|4390.46|4389.86|4390.21|4389.61|4390.46|4389.86|4390.21|4389.61|117
1629319730000|2021-08-18 20:48:50|||||||||1
1629319740000|2021-08-18 20:49:00|4390.46|4389.86|4390.21|4389.61|4390.46|4389.86|4389.96|4389.36|62
1629319750000|2021-08-18 20:49:10|4390.08|4389.48|4389.71|4389.11|4390.08|4389.48|4389.71|4389.11|56
1629319760000|2021-08-18 20:49:20|4389.96|4389.36|4388.96|4388.36|4389.96|4389.36|4388.96|4388.36|377
1629319770000|2021-08-18 20:49:30|4388.71|4388.11|4388.71|4388.11|4388.71|4388.11|4388.71|4388.11|89
1629319780000|2021-08-18 20:49:40|4388.46|4387.86|4388.71|4388.11|4388.71|4388.11|4388.46|4387.86|125
1629319790000|2021-08-18 20:49:50|4388.46|4387.86|4388.71|4388.11|4388.71|4388.11|4388.46|4387.86|33
1629319800000|2021-08-18 20:50:00|4388.83|4388.23|4388.96|4388.36|4389.21|4388.61|4388.83|4388.23|212
1629319810000|2021-08-18 20:50:10|4388.71|4388.11|4388.71|4388.11|4388.71|4388.11|4388.71|4388.11|63
1629319820000|2021-08-18 20:50:20|4389.08|4388.48|4389.46|4388.86|4389.46|4388.86|4389.08|4388.48|92
1629319830000|2021-08-18 20:50:30|4389.71|4389.11|4390.08|4389.48|4390.21|4389.61|4389.58|4388.98|68
1629319840000|2021-08-18 20:50:40|4389.96|4389.36|4390.08|4389.48|4390.08|4389.48|4389.96|4389.36|4
1629319850000|2021-08-18 20:50:50|4390.21|4389.61|4390.46|4389.86|4390.71|4390.11|4390.21|4389.61|102
1629319860000|2021-08-18 20:51:00|4390.58|4389.98|4391.21|4390.61|4391.46|4390.86|4390.58|4389.98|53
1629319870000|2021-08-18 20:51:10|4391.08|4390.48|4390.83|4390.23|4391.21|4390.61|4390.71|4390.11|40
1629319880000|2021-08-18 20:51:20|4390.96|4390.36|4390.71|4390.11|4390.96|4390.36|4390.71|4390.11|60
1629319890000|2021-08-18 20:51:30|4390.83|4390.23|4390.96|4390.36|4390.96|4390.36|4390.71|4390.11|18
1629319900000|2021-08-18 20:51:40|4391.46|4390.86|4391.46|4390.86|4391.71|4391.11|4391.21|4390.61|63
1629319910000|2021-08-18 20:51:50|||||||||12
1629319920000|2021-08-18 20:52:00|||||||||2
1629319930000|2021-08-18 20:52:10|||||||||14
1629319940000|2021-08-18 20:52:20|||||||||2
1629319950000|2021-08-18 20:52:30|4391.21|4390.61|4391.21|4390.61|4391.33|4390.73|4391.21|4390.61|38
1629319960000|2021-08-18 20:52:40|4390.96|4390.36|4390.96|4390.36|4390.96|4390.36|4390.96|4390.36|21
1629319970000|2021-08-18 20:52:50|4391.21|4390.61|4391.21|4390.61|4391.46|4390.86|4391.21|4390.61|90
1629319980000|2021-08-18 20:53:00|4391.46|4390.86|4391.21|4390.61|4391.46|4390.86|4391.21|4390.61|76
1629319990000|2021-08-18 20:53:10|4391.46|4390.86|4391.46|4390.86|4391.46|4390.86|4391.46|4390.86|26
1629320000000|2021-08-18 20:53:20|4391.33|4390.73|4391.46|4390.86|4391.46|4390.86|4391.33|4390.73|2
1629320010000|2021-08-18 20:53:30|||||||||3
1629320020000|2021-08-18 20:53:40|4391.21|4390.61|4390.96|4390.36|4391.21|4390.61|4390.96|4390.36|51
1629320030000|2021-08-18 20:53:50|4391.21|4390.61|4391.21|4390.61|4391.21|4390.61|4391.21|4390.61|8
1629320040000|2021-08-18 20:54:00|||||||||5
1629320050000|2021-08-18 20:54:10|||||||||29
1629320060000|2021-08-18 20:54:20|4391.46|4390.86|4391.46|4390.86|4391.46|4390.86|4391.46|4390.86|45
1629320070000|2021-08-18 20:54:30|4391.58|4390.98|4392.46|4391.86|4392.46|4391.86|4391.58|4390.98|125
1629320080000|2021-08-18 20:54:40|4392.33|4391.73|4392.46|4391.86|4392.46|4391.86|4392.33|4391.73|16
1629320090000|2021-08-18 20:54:50|4392.21|4391.61|4392.71|4392.11|4392.71|4392.11|4392.21|4391.61|82
1629320100000|2021-08-18 20:55:00|4392.46|4391.86|4392.96|4392.36|4392.96|4392.36|4392.21|4391.61|162
1629320110000|2021-08-18 20:55:10|4392.71|4392.11|4392.96|4392.36|4392.96|4392.36|4392.71|4392.11|110
1629320120000|2021-08-18 20:55:20|4393.08|4392.48|4393.21|4392.61|4393.21|4392.61|4393.08|4392.48|20
1629320130000|2021-08-18 20:55:30|4393.33|4392.73|4393.46|4392.86|4393.46|4392.86|4393.21|4392.61|65
1629320140000|2021-08-18 20:55:40|4393.21|4392.61|4392.96|4392.36|4393.21|4392.61|4392.96|4392.36|76
1629320150000|2021-08-18 20:55:50|4392.83|4392.23|4392.46|4391.86|4392.83|4392.23|4392.46|4391.86|76
1629320160000|2021-08-18 20:56:00|4392.71|4392.11|4392.46|4391.86|4392.71|4392.11|4392.46|4391.86|30
1629320170000|2021-08-18 20:56:10|4392.21|4391.61|4392.21|4391.61|4392.21|4391.61|4392.21|4391.61|19
1629320180000|2021-08-18 20:56:20|||||||||8
1629320190000|2021-08-18 20:56:30|4392.33|4391.73|4392.46|4391.86|4392.46|4391.86|4392.33|4391.73|36
1629320200000|2021-08-18 20:56:40|||||||||9
1629320210000|2021-08-18 20:56:50|4392.71|4392.11|4392.71|4392.11|4392.71|4392.11|4392.71|4392.11|24
1629320220000|2021-08-18 20:57:00|4392.96|4392.36|4393.21|4392.61|4393.21|4392.61|4392.96|4392.36|64
1629320230000|2021-08-18 20:57:10|4392.96|4392.36|4392.96|4392.36|4392.96|4392.36|4392.96|4392.36|43
1629320240000|2021-08-18 20:57:20|4393.21|4392.61|4392.96|4392.36|4393.21|4392.61|4392.71|4392.11|111
1629320250000|2021-08-18 20:57:30|4393.08|4392.48|4393.71|4393.11|4393.71|4393.11|4393.08|4392.48|180
1629320260000|2021-08-18 20:57:40|4393.83|4393.23|4393.96|4393.36|4393.96|4393.36|4393.83|4393.23|19
1629320270000|2021-08-18 20:57:50|4393.83|4393.23|4393.96|4393.36|4393.96|4393.36|4393.46|4392.86|138
1629320280000|2021-08-18 20:58:00|4393.71|4393.11|4393.71|4393.11|4393.96|4393.36|4393.71|4393.11|88
1629320290000|2021-08-18 20:58:10|4393.58|4392.98|4393.71|4393.11|4393.71|4393.11|4393.46|4392.86|31
1629320300000|2021-08-18 20:58:20|4393.96|4393.36|4393.96|4393.36|4393.96|4393.36|4393.96|4393.36|42
1629320310000|2021-08-18 20:58:30|||||||||18
1629320320000|2021-08-18 20:58:40|||||||||21
1629320330000|2021-08-18 20:58:50|4394.21|4393.61|4394.21|4393.61|4394.21|4393.61|4394.21|4393.61|102
1629320340000|2021-08-18 20:59:00|4394.08|4393.48|4393.96|4393.36|4394.21|4393.61|4393.96|4393.36|78
1629320350000|2021-08-18 20:59:10|4394.08|4393.48|4394.46|4393.86|4394.46|4393.86|4393.96|4393.36|109
1629320360000|2021-08-18 20:59:20|4394.21|4393.61|4394.46|4393.86|4394.46|4393.86|4394.21|4393.61|68
1629320370000|2021-08-18 20:59:30|4394.71|4394.11|4394.71|4394.11|4394.71|4394.11|4394.71|4394.11|43
1629320380000|2021-08-18 20:59:40|4394.96|4394.36|4394.08|4393.48|4394.96|4394.36|4394.08|4393.48|242
1629320390000|2021-08-18 20:59:50|4394.33|4393.73|4394.31|4392.81|4394.33|4393.73|4393.08|4392.48|113
1629320410000|2021-08-18 21:00:10|4394.45|4392.95|4394.6|4393.1|4394.6|4393.1|4394.45|4392.95|0
1629320420000|2021-08-18 21:00:20|4394.82|4393.32|4394.78|4393.28|4394.86|4393.36|4394.78|4393.28|0
1629320430000|2021-08-18 21:00:30|4394.89|4393.39|4394.89|4393.39|4394.89|4393.39|4394.89|4393.39|0
1629320440000|2021-08-18 21:00:40|4394.31|4392.81|4394.31|4392.81|4394.31|4392.81|4394.31|4392.81|0
1629320450000|2021-08-18 21:00:50|4394.42|4392.92|4394.31|4392.81|4394.42|4392.92|4394.31|4392.81|0
1629320470000|2021-08-18 21:01:10|4394.2|4392.7|4394.31|4392.81|4394.31|4392.81|4394.2|4392.7|0
1629320490000|2021-08-18 21:01:30|4394.35|4392.85|4395|4393.5|4395|4393.5|4394.35|4392.85|0
1629320500000|2021-08-18 21:01:40|4394.97|4393.47|4394.97|4393.47|4394.97|4393.47|4394.97|4393.47|0
1629320510000|2021-08-18 21:01:50|4394.93|4393.43|4394.93|4393.43|4394.93|4393.43|4394.93|4393.43|0
1629320580000|2021-08-18 21:03:00|4394.89|4393.39|4394.86|4393.36|4394.89|4393.39|4394.86|4393.36|0
1629320590000|2021-08-18 21:03:10|4394.89|4393.39|4395|4393.5|4395|4393.5|4394.89|4393.39|0
1629320610000|2021-08-18 21:03:30|4394.97|4393.47|4394.97|4393.47|4394.97|4393.47|4394.97|4393.47|0
1629320630000|2021-08-18 21:03:50|4395|4393.5|4395|4393.5|4395|4393.5|4395|4393.5|0
1629320640000|2021-08-18 21:04:00|4394.97|4393.47|4395|4393.5|4395|4393.5|4394.97|4393.47|0
1629320670000|2021-08-18 21:04:30|4394.97|4393.47|4395.07|4393.57|4395.07|4393.57|4394.97|4393.47|0
1629320680000|2021-08-18 21:04:40|4395|4393.5|4395.04|4393.54|4395.04|4393.54|4395|4393.5|0
1629320720000|2021-08-18 21:05:20|4395|4393.5|4394.93|4393.43|4395|4393.5|4394.93|4393.43|0
1629320730000|2021-08-18 21:05:30|4394.89|4393.39|4394.89|4393.39|4394.89|4393.39|4394.89|4393.39|0
1629320750000|2021-08-18 21:05:50|4395|4393.5|4395|4393.5|4395|4393.5|4395|4393.5|0
1629320760000|2021-08-18 21:06:00|4394.93|4393.43|4394.93|4393.43|4394.93|4393.43|4394.93|4393.43|0
1629320780000|2021-08-18 21:06:20|4395|4393.5|4395|4393.5|4395|4393.5|4395|4393.5|0
1629320820000|2021-08-18 21:07:00|4395.07|4393.57|4395.07|4393.57|4395.07|4393.57|4395.07|4393.57|0
1629320830000|2021-08-18 21:07:10|4395.15|4393.65|4395.15|4393.65|4395.29|4393.79|4395.15|4393.65|0
1629320840000|2021-08-18 21:07:20|4395.26|4393.76|4395.26|4393.76|4395.26|4393.76|4395.26|4393.76|0
1629320850000|2021-08-18 21:07:30|4395.15|4393.65|4395.15|4393.65|4395.15|4393.65|4395.15|4393.65|0
1629320880000|2021-08-18 21:08:00|4395.29|4393.79|4395.29|4393.79|4395.29|4393.79|4395.29|4393.79|0
1629320940000|2021-08-18 21:09:00|4395.37|4393.87|4395.58|4394.08|4395.58|4394.08|4395.29|4393.79|0
1629320950000|2021-08-18 21:09:10|4395.61|4394.11|4395.61|4394.11|4395.61|4394.11|4395.61|4394.11|0
1629320990000|2021-08-18 21:09:50|4395.65|4394.15|4395.65|4394.15|4395.65|4394.15|4395.65|4394.15|0
1629321090000|2021-08-18 21:11:30|4395.58|4394.08|4395.58|4394.08|4395.58|4394.08|4395.58|4394.08|0
1629321100000|2021-08-18 21:11:40|4395.61|4394.11|4395.61|4394.11|4395.61|4394.11|4395.61|4394.11|0
1629321120000|2021-08-18 21:12:00|4395.65|4394.15|4395.65|4394.15|4395.65|4394.15|4395.65|4394.15|0
1629321140000|2021-08-18 21:12:20|4395.69|4394.19|4395.69|4394.19|4395.69|4394.19|4395.69|4394.19|0
1629321160000|2021-08-18 21:12:40|4395.65|4394.15|4395.69|4394.19|4395.69|4394.19|4395.65|4394.15|0
1629321190000|2021-08-18 21:13:10|4395.72|4394.22|4395.72|4394.22|4395.72|4394.22|4395.72|4394.22|0
1629321210000|2021-08-18 21:13:30|4395.69|4394.19|4395.69|4394.19|4395.69|4394.19|4395.69|4394.19|0
1629321220000|2021-08-18 21:13:40|4395.65|4394.15|4395.65|4394.15|4395.65|4394.15|4395.65|4394.15|0
1629321230000|2021-08-18 21:13:50|4395.69|4394.19|4395.69|4394.19|4395.69|4394.19|4395.69|4394.19|0
1629321260000|2021-08-18 21:14:20|4395.8|4394.3|4395.8|4394.3|4395.8|4394.3|4395.8|4394.3|0
1629321270000|2021-08-18 21:14:30|4395.9|4394.4|4396.07|4394.57|4396.07|4394.57|4395.9|4394.4|0
1629321280000|2021-08-18 21:14:40|4396.14|4394.64|4396.14|4394.64|4396.14|4394.64|4396.14|4394.64|0
1629321290000|2021-08-18 21:14:50|4396.18|4394.68|4396.18|4394.68|4396.18|4394.68|4396.18|4394.68|0
1629321320000|2021-08-18 21:15:20|4396.25|4394.75|4396.25|4394.75|4396.25|4394.75|4396.25|4394.75|0
1629321340000|2021-08-18 21:15:40|4396.18|4394.68|4396.18|4394.68|4396.18|4394.68|4396.18|4394.68|0
1629321390000|2021-08-18 21:16:30|4396.33|4394.83|4396.33|4394.83|4396.33|4394.83|4396.33|4394.83|0
1629321400000|2021-08-18 21:16:40|4396.44|4394.94|4396.44|4394.94|4396.44|4394.94|4396.44|4394.94|0
1629321410000|2021-08-18 21:16:50|4396.36|4394.86|4396.36|4394.86|4396.36|4394.86|4396.36|4394.86|0
1629321510000|2021-08-18 21:18:30|4396.33|4394.83|4396.33|4394.83|4396.33|4394.83|4396.33|4394.83|0
1629321520000|2021-08-18 21:18:40|4396.29|4394.79|4396.29|4394.79|4396.29|4394.79|4396.29|4394.79|0
1629321540000|2021-08-18 21:19:00|4396.33|4394.83|4396.33|4394.83|4396.33|4394.83|4396.33|4394.83|0
1629321560000|2021-08-18 21:19:20|4396.25|4394.75|4396.25|4394.75|4396.25|4394.75|4396.25|4394.75|0
1629321570000|2021-08-18 21:19:30|4396.22|4394.72|4396.25|4394.75|4396.25|4394.75|4396.22|4394.72|0
1629321610000|2021-08-18 21:20:10|4396.22|4394.72|4396.22|4394.72|4396.22|4394.72|4396.22|4394.72|0
1629321630000|2021-08-18 21:20:30|4395.75|4394.25|4395.78|4394.28|4395.78|4394.28|4395.75|4394.25|0
1629321640000|2021-08-18 21:20:40|4395.75|4394.25|4396.25|4394.75|4396.29|4394.79|4395.75|4394.25|0
1629321650000|2021-08-18 21:20:50|4395.71|4394.21|4395.85|4394.35|4395.85|4394.35|4395.71|4394.21|0
1629321660000|2021-08-18 21:21:00|4395.24|4393.74|4395.24|4393.74|4395.24|4393.74|4395.24|4393.74|0
1629321670000|2021-08-18 21:21:10|4395.71|4394.21|4395.78|4394.28|4395.78|4394.28|4395.71|4394.21|0
1629321680000|2021-08-18 21:21:20|4395.85|4394.35|4395.81|4394.31|4395.85|4394.35|4395.78|4394.28|0
1629321690000|2021-08-18 21:21:30|4395.78|4394.28|4395.78|4394.28|4395.78|4394.28|4395.78|4394.28|0
1629321740000|2021-08-18 21:22:20|4395.75|4394.25|4395.75|4394.25|4395.75|4394.25|4395.75|4394.25|0
1629321800000|2021-08-18 21:23:20|4395.6|4394.1|4395.6|4394.1|4395.6|4394.1|4395.6|4394.1|0
1629321870000|2021-08-18 21:24:30|4395.92|4394.42|4395.92|4394.42|4395.92|4394.42|4395.92|4394.42|0
1629321880000|2021-08-18 21:24:40|4395.96|4394.46|4395.96|4394.46|4395.96|4394.46|4395.96|4394.46|0
1629321910000|2021-08-18 21:25:10|4396.03|4394.53|4396.03|4394.53|4396.03|4394.53|4396.03|4394.53|0
1629321950000|2021-08-18 21:25:50|4395.96|4394.46|4395.96|4394.46|4395.96|4394.46|4395.96|4394.46|0
1629321960000|2021-08-18 21:26:00|4395.78|4394.28|4395.68|4394.18|4395.78|4394.28|4395.68|4394.18|0
1629322010000|2021-08-18 21:26:50|4395.6|4394.1|4395.6|4394.1|4395.6|4394.1|4395.6|4394.1|0
1629322020000|2021-08-18 21:27:00|4395.68|4394.18|4395.68|4394.18|4395.68|4394.18|4395.68|4394.18|0
1629322050000|2021-08-18 21:27:30|4395.6|4394.1|4395.6|4394.1|4395.6|4394.1|4395.6|4394.1|0
1629322110000|2021-08-18 21:28:30|4395.49|4393.99|4395.49|4393.99|4395.49|4393.99|4395.49|4393.99|0
1629322120000|2021-08-18 21:28:40|4395.6|4394.1|4395.42|4393.92|4395.6|4394.1|4395.24|4393.74|0
1629322130000|2021-08-18 21:28:50|4395.17|4393.67|4395.38|4393.88|4395.42|4393.92|4395.06|4393.56|0
1629322220000|2021-08-18 21:30:20|4395.27|4393.77|4395.27|4393.77|4395.27|4393.77|4395.27|4393.77|0
1629322230000|2021-08-18 21:30:30|4395.31|4393.81|4395.31|4393.81|4395.31|4393.81|4395.31|4393.81|0
1629322270000|2021-08-18 21:31:10|4395.27|4393.77|4395.27|4393.77|4395.27|4393.77|4395.27|4393.77|0
1629322300000|2021-08-18 21:31:40|4395.64|4394.14|4395.27|4393.77|4395.64|4394.14|4395.27|4393.77|0
1629322310000|2021-08-18 21:31:50|4395.31|4393.81|4395.31|4393.81|4395.31|4393.81|4395.31|4393.81|0
1629322320000|2021-08-18 21:32:00|4395.35|4393.85|4395.35|4393.85|4395.35|4393.85|4395.35|4393.85|0
1629322350000|2021-08-18 21:32:30|4395.27|4393.77|4395.27|4393.77|4395.27|4393.77|4395.27|4393.77|0
1629322360000|2021-08-18 21:32:40|4395.24|4393.74|4395.24|4393.74|4395.24|4393.74|4395.24|4393.74|0
1629322380000|2021-08-18 21:33:00|4394.91|4393.41|4394.91|4393.41|4394.91|4393.41|4394.91|4393.41|0
1629322400000|2021-08-18 21:33:20|4394.76|4393.26|4394.76|4393.26|4394.76|4393.26|4394.76|4393.26|0
1629322420000|2021-08-18 21:33:40|4394.84|4393.34|4394.84|4393.34|4394.84|4393.34|4394.84|4393.34|0
1629322550000|2021-08-18 21:35:50|4394.87|4393.37|4394.87|4393.37|4394.87|4393.37|4394.87|4393.37|0
1629322590000|2021-08-18 21:36:30|4394.8|4393.3|4394.8|4393.3|4394.8|4393.3|4394.8|4393.3|0
1629322620000|2021-08-18 21:37:00|4394.84|4393.34|4394.84|4393.34|4394.84|4393.34|4394.84|4393.34|0
1629322640000|2021-08-18 21:37:20|4394.8|4393.3|4394.8|4393.3|4394.8|4393.3|4394.8|4393.3|0
1629322690000|2021-08-18 21:38:10|4394.84|4393.34|4394.84|4393.34|4394.84|4393.34|4394.84|4393.34|0
1629322750000|2021-08-18 21:39:10|4394.69|4393.19|4394.69|4393.19|4394.69|4393.19|4394.69|4393.19|0
1629322790000|2021-08-18 21:39:50|4394.91|4393.41|4394.91|4393.41|4394.95|4393.45|4394.91|4393.41|0
1629322810000|2021-08-18 21:40:10|4394.95|4393.45|4394.95|4393.45|4394.95|4393.45|4394.95|4393.45|0
1629322870000|2021-08-18 21:41:10|4394.91|4393.41|4394.91|4393.41|4394.91|4393.41|4394.91|4393.41|0
1629323060000|2021-08-18 21:44:20|4394.98|4393.48|4394.98|4393.48|4394.98|4393.48|4394.98|4393.48|0
1629323230000|2021-08-18 21:47:10|4395.02|4393.52|4395.02|4393.52|4395.02|4393.52|4395.02|4393.52|0
1629323240000|2021-08-18 21:47:20|4395.09|4393.59|4395.09|4393.59|4395.09|4393.59|4395.09|4393.59|0
1629323320000|2021-08-18 21:48:40|4395.13|4393.63|4395.09|4393.59|4395.13|4393.63|4395.09|4393.59|0
1629323330000|2021-08-18 21:48:50|4394.98|4393.48|4394.98|4393.48|4394.98|4393.48|4394.84|4393.34|0
1629323340000|2021-08-18 21:49:00|4395.02|4393.52|4395.02|4393.52|4395.02|4393.52|4395.02|4393.52|0
1629323460000|2021-08-18 21:51:00|4395.06|4393.56|4395.06|4393.56|4395.06|4393.56|4395.06|4393.56|0
1629323490000|2021-08-18 21:51:30|4395.02|4393.52|4395.02|4393.52|4395.02|4393.52|4395.02|4393.52|0
1629323530000|2021-08-18 21:52:10|4394.95|4393.45|4394.95|4393.45|4394.95|4393.45|4394.95|4393.45|0
1629323540000|2021-08-18 21:52:20|4395.02|4393.52|4395.02|4393.52|4395.02|4393.52|4395.02|4393.52|0
1629323630000|2021-08-18 21:53:50|4395.06|4393.56|4395.06|4393.56|4395.06|4393.56|4395.06|4393.56|0
1629323640000|2021-08-18 21:54:00|4395.02|4393.52|4395.02|4393.52|4395.02|4393.52|4395.02|4393.52|0
1629323690000|2021-08-18 21:54:50|4395.13|4393.63|4395.13|4393.63|4395.13|4393.63|4395.13|4393.63|0
1629323760000|2021-08-18 21:56:00|4395.02|4393.52|4395.02|4393.52|4395.02|4393.52|4395.02|4393.52|0
1629323770000|2021-08-18 21:56:10|4394.98|4393.48|4395.02|4393.52|4395.02|4393.52|4394.98|4393.48|0
1629323780000|2021-08-18 21:56:20|4395.13|4393.63|4395.13|4393.63|4395.13|4393.63|4395.13|4393.63|0
1629323790000|2021-08-18 21:56:30|4395.02|4393.52|4395.06|4393.56|4395.06|4393.56|4395.02|4393.52|0
1629323800000|2021-08-18 21:56:40|4394.96|4393.46|4395.07|4393.57|4395.07|4393.57|4394.96|4393.46|0
1629323810000|2021-08-18 21:56:50|4395.03|4393.53|4395.03|4393.53|4395.03|4393.53|4395.03|4393.53|0
1629323880000|2021-08-18 21:58:00|4395.07|4393.57|4394.92|4393.42|4395.07|4393.57|4394.92|4393.42|0
1629323890000|2021-08-18 21:58:10|4395.03|4393.53|4395.03|4393.53|4395.03|4393.53|4395.03|4393.53|0
1629323910000|2021-08-18 21:58:30|4395.07|4393.57|4395.07|4393.57|4395.07|4393.57|4395.07|4393.57|0
1629323920000|2021-08-18 21:58:40|4395.17|4393.67|4395.39|4393.89|4395.39|4393.89|4395.17|4393.67|0
1629323930000|2021-08-18 21:58:50|4395.32|4393.82|4395.36|4393.86|4395.36|4393.86|4395.32|4393.82|0
1629323950000|2021-08-18 21:59:10|4395.32|4393.82|4395.32|4393.82|4395.32|4393.82|4395.32|4393.82|0
1629323960000|2021-08-18 21:59:20|4395.25|4393.75|4395.07|4393.57|4395.28|4393.78|4395.07|4393.57|0
1629323990000|2021-08-18 21:59:50|4395.03|4393.53|4395.07|4393.57|4395.07|4393.57|4395.03|4393.53|0
1629324000000|2021-08-18 22:00:00|4394.83|4394.23|4394.08|4393.48|4395.33|4394.73|4393.58|4392.98|407
1629324010000|2021-08-18 22:00:10|4394.21|4393.61|4395.46|4394.86|4395.46|4394.86|4393.96|4393.36|358
1629324020000|2021-08-18 22:00:20|4395.33|4394.73|4395.58|4394.98|4395.58|4394.98|4395.08|4394.48|91
1629324030000|2021-08-18 22:00:30|4395.46|4394.86|4395.33|4394.73|4395.58|4394.98|4394.96|4394.36|128
1629324040000|2021-08-18 22:00:40|4395.46|4394.86|4396.08|4395.48|4396.08|4395.48|4395.46|4394.86|103
1629324050000|2021-08-18 22:00:50|4396.21|4395.61|4396.46|4395.86|4396.46|4395.86|4396.08|4395.48|104
1629324060000|2021-08-18 22:01:00|4396.58|4395.98|4396.96|4396.36|4396.96|4396.36|4396.46|4395.86|209
1629324070000|2021-08-18 22:01:10|4397.08|4396.48|4396.96|4396.36|4397.21|4396.61|4396.96|4396.36|123
1629324080000|2021-08-18 22:01:20|4396.71|4396.11|4397.21|4396.61|4397.21|4396.61|4396.71|4396.11|75
1629324090000|2021-08-18 22:01:30|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|38
1629324100000|2021-08-18 22:01:40|4397.08|4396.48|4396.96|4396.36|4397.21|4396.61|4396.96|4396.36|70
1629324110000|2021-08-18 22:01:50|4397.08|4396.48|4397.46|4396.86|4397.46|4396.86|4397.08|4396.48|55
1629324120000|2021-08-18 22:02:00|4397.33|4396.73|4396.96|4396.36|4397.46|4396.86|4396.96|4396.36|109
1629324130000|2021-08-18 22:02:10|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|29
1629324140000|2021-08-18 22:02:20|4397.46|4396.86|4396.96|4396.36|4397.46|4396.86|4396.96|4396.36|49
1629324150000|2021-08-18 22:02:30|4396.71|4396.11|4396.96|4396.36|4397.21|4396.61|4396.71|4396.11|112
1629324160000|2021-08-18 22:02:40|4397.08|4396.48|4396.96|4396.36|4397.21|4396.61|4396.96|4396.36|42
1629324170000|2021-08-18 22:02:50|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|60
1629324180000|2021-08-18 22:03:00|4396.58|4395.98|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|29
1629324190000|2021-08-18 22:03:10|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|29
1629324200000|2021-08-18 22:03:20|||||||||31
1629324210000|2021-08-18 22:03:30|4396.08|4395.48|4395.96|4395.36|4396.08|4395.48|4395.96|4395.36|19
1629324220000|2021-08-18 22:03:40|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|41
1629324230000|2021-08-18 22:03:50|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|33
1629324240000|2021-08-18 22:04:00|4396.33|4395.73|4396.71|4396.11|4396.71|4396.11|4396.33|4395.73|59
1629324250000|2021-08-18 22:04:10|4396.46|4395.86|4396.46|4395.86|4396.58|4395.98|4396.46|4395.86|20
1629324260000|2021-08-18 22:04:20|||||||||1
1629324270000|2021-08-18 22:04:30|||||||||17
1629324280000|2021-08-18 22:04:40|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|16
1629324290000|2021-08-18 22:04:50|||||||||10
1629324300000|2021-08-18 22:05:00|||||||||67
1629324310000|2021-08-18 22:05:10|||||||||2
1629324320000|2021-08-18 22:05:20|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|68
1629324330000|2021-08-18 22:05:30|||||||||37
1629324340000|2021-08-18 22:05:40|||||||||8
1629324350000|2021-08-18 22:05:50|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|90
1629324360000|2021-08-18 22:06:00|4396.58|4395.98|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|50
1629324370000|2021-08-18 22:06:10|4396.58|4395.98|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|34
1629324380000|2021-08-18 22:06:20|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|25
1629324390000|2021-08-18 22:06:30|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|73
1629324400000|2021-08-18 22:06:40|4397.08|4396.48|4397.08|4396.48|4397.21|4396.61|4396.96|4396.36|60
1629324410000|2021-08-18 22:06:50|4396.96|4396.36|4396.71|4396.11|4396.96|4396.36|4396.71|4396.11|18
1629324420000|2021-08-18 22:07:00|4396.46|4395.86|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|75
1629324430000|2021-08-18 22:07:10|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|68
1629324440000|2021-08-18 22:07:20|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|17
1629324450000|2021-08-18 22:07:30|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|25
1629324460000|2021-08-18 22:07:40|||||||||11
1629324470000|2021-08-18 22:07:50|4396.46|4395.86|4396.21|4395.61|4396.46|4395.86|4396.08|4395.48|86
1629324480000|2021-08-18 22:08:00|||||||||2
1629324490000|2021-08-18 22:08:10|||||||||2
1629324500000|2021-08-18 22:08:20|4396.08|4395.48|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|62
1629324510000|2021-08-18 22:08:30|4395.71|4395.11|4395.71|4395.11|4395.96|4395.36|4395.71|4395.11|70
1629324520000|2021-08-18 22:08:40|||||||||4
1629324530000|2021-08-18 22:08:50|4395.96|4395.36|4395.71|4395.11|4395.96|4395.36|4395.71|4395.11|62
1629324540000|2021-08-18 22:09:00|||||||||5
1629324550000|2021-08-18 22:09:10|||||||||8
1629324560000|2021-08-18 22:09:20|4395.46|4394.86|4395.96|4395.36|4395.96|4395.36|4395.46|4394.86|75
1629324570000|2021-08-18 22:09:30|4395.71|4395.11|4395.71|4395.11|4395.96|4395.36|4395.71|4395.11|47
1629324580000|2021-08-18 22:09:40|||||||||4
1629324590000|2021-08-18 22:09:50|||||||||8
1629324600000|2021-08-18 22:10:00|4395.83|4395.23|4395.96|4395.36|4395.96|4395.36|4395.83|4395.23|31
1629324620000|2021-08-18 22:10:20|||||||||6
1629324630000|2021-08-18 22:10:30|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|27
1629324640000|2021-08-18 22:10:40|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|131
1629324650000|2021-08-18 22:10:50|||||||||3
1629324660000|2021-08-18 22:11:00|||||||||4
1629324670000|2021-08-18 22:11:10|4396.71|4396.11|4396.58|4395.98|4396.71|4396.11|4396.58|4395.98|19
1629324680000|2021-08-18 22:11:20|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|8
1629324690000|2021-08-18 22:11:30|||||||||3
1629324710000|2021-08-18 22:11:50|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|48
1629324720000|2021-08-18 22:12:00|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|53
1629324730000|2021-08-18 22:12:10|||||||||4
1629324740000|2021-08-18 22:12:20|||||||||6
1629324750000|2021-08-18 22:12:30|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|30
1629324760000|2021-08-18 22:12:40|4395.46|4394.86|4395.46|4394.86|4395.46|4394.86|4395.46|4394.86|44
1629324770000|2021-08-18 22:12:50|||||||||6
1629324780000|2021-08-18 22:13:00|||||||||4
1629324790000|2021-08-18 22:13:10|||||||||17
1629324800000|2021-08-18 22:13:20|4395.21|4394.61|4395.46|4394.86|4395.46|4394.86|4395.21|4394.61|88
1629324810000|2021-08-18 22:13:30|4395.33|4394.73|4395.46|4394.86|4395.46|4394.86|4395.21|4394.61|60
1629324820000|2021-08-18 22:13:40|||||||||6
1629324830000|2021-08-18 22:13:50|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|32
1629324840000|2021-08-18 22:14:00|4395.83|4395.23|4395.96|4395.36|4395.96|4395.36|4395.83|4395.23|16
1629324850000|2021-08-18 22:14:10|||||||||4
1629324860000|2021-08-18 22:14:20|||||||||5
1629324870000|2021-08-18 22:14:30|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|18
1629324880000|2021-08-18 22:14:40|4396.46|4395.86|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|60
1629324890000|2021-08-18 22:14:50|||||||||1
1629324900000|2021-08-18 22:15:00|4396.46|4395.86|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|74
1629324910000|2021-08-18 22:15:10|4396.46|4395.86|4396.33|4395.73|4396.46|4395.86|4396.21|4395.61|76
1629324920000|2021-08-18 22:15:20|4396.21|4395.61|4396.33|4395.73|4396.33|4395.73|4396.21|4395.61|11
1629324930000|2021-08-18 22:15:30|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|1
1629324980000|2021-08-18 22:16:20|4396.58|4395.98|4396.46|4395.86|4396.58|4395.98|4396.46|4395.86|60
1629324990000|2021-08-18 22:16:30|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|23
1629325000000|2021-08-18 22:16:40|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|16
1629325010000|2021-08-18 22:16:50|||||||||2
1629325020000|2021-08-18 22:17:00|||||||||28
1629325030000|2021-08-18 22:17:10|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|52
1629325050000|2021-08-18 22:17:30|4396.46|4395.86|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|56
1629325060000|2021-08-18 22:17:40|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|13
1629325070000|2021-08-18 22:17:50|||||||||3
1629325080000|2021-08-18 22:18:00|4396.71|4396.11|4396.96|4396.36|4396.96|4396.36|4396.71|4396.11|46
1629325090000|2021-08-18 22:18:10|4396.83|4396.23|4396.96|4396.36|4396.96|4396.36|4396.83|4396.23|19
1629325100000|2021-08-18 22:18:20|||||||||7
1629325110000|2021-08-18 22:18:30|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|41
1629325120000|2021-08-18 22:18:40|||||||||12
1629325130000|2021-08-18 22:18:50|||||||||11
1629325140000|2021-08-18 22:19:00|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|50
1629325150000|2021-08-18 22:19:10|4397.71|4397.11|4397.46|4396.86|4397.71|4397.11|4397.46|4396.86|82
1629325160000|2021-08-18 22:19:20|4397.33|4396.73|4397.46|4396.86|4397.46|4396.86|4396.96|4396.36|164
1629325170000|2021-08-18 22:19:30|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|60
1629325180000|2021-08-18 22:19:40|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|80
1629325190000|2021-08-18 22:19:50|4397.71|4397.11|4397.46|4396.86|4397.71|4397.11|4397.46|4396.86|91
1629325200000|2021-08-18 22:20:00|4397.71|4397.11|4397.96|4397.36|4397.96|4397.36|4397.71|4397.11|78
1629325210000|2021-08-18 22:20:10|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|34
1629325220000|2021-08-18 22:20:20|4397.83|4397.23|4397.71|4397.11|4397.83|4397.23|4397.71|4397.11|85
1629325230000|2021-08-18 22:20:30|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4397.71|4397.11|62
1629325240000|2021-08-18 22:20:40|4397.71|4397.11|4397.83|4397.23|4397.83|4397.23|4397.71|4397.11|63
1629325250000|2021-08-18 22:20:50|4397.71|4397.11|4397.96|4397.36|4397.96|4397.36|4397.71|4397.11|29
1629325260000|2021-08-18 22:21:00|4397.71|4397.11|4397.71|4397.11|4397.96|4397.36|4397.71|4397.11|34
1629325270000|2021-08-18 22:21:10|4397.83|4397.23|4397.96|4397.36|4397.96|4397.36|4397.83|4397.23|12
1629325290000|2021-08-18 22:21:30|||||||||20
1629325300000|2021-08-18 22:21:40|||||||||24
1629325310000|2021-08-18 22:21:50|4397.71|4397.11|4397.58|4396.98|4397.71|4397.11|4397.58|4396.98|73
1629325320000|2021-08-18 22:22:00|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4
1629325330000|2021-08-18 22:22:10|4397.83|4397.23|4397.96|4397.36|4397.96|4397.36|4397.83|4397.23|49
1629325340000|2021-08-18 22:22:20|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|46
1629325350000|2021-08-18 22:22:30|||||||||50
1629325360000|2021-08-18 22:22:40|4398.08|4397.48|4397.96|4397.36|4398.08|4397.48|4397.96|4397.36|10
1629325370000|2021-08-18 22:22:50|4397.83|4397.23|4397.71|4397.11|4397.83|4397.23|4397.71|4397.11|28
1629325380000|2021-08-18 22:23:00|4397.96|4397.36|4397.83|4397.23|4397.96|4397.36|4397.71|4397.11|26
1629325390000|2021-08-18 22:23:10|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|6
1629325400000|2021-08-18 22:23:20|||||||||1
1629325410000|2021-08-18 22:23:30|4397.96|4397.36|4398.21|4397.61|4398.21|4397.61|4397.96|4397.36|45
1629325420000|2021-08-18 22:23:40|||||||||16
1629325430000|2021-08-18 22:23:50|4398.33|4397.73|4398.21|4397.61|4398.46|4397.86|4398.21|4397.61|37
1629325440000|2021-08-18 22:24:00|4398.33|4397.73|4398.21|4397.61|4398.46|4397.86|4398.21|4397.61|40
1629325450000|2021-08-18 22:24:10|||||||||4
1629325470000|2021-08-18 22:24:30|4398.33|4397.73|4398.46|4397.86|4398.46|4397.86|4398.33|4397.73|23
1629325480000|2021-08-18 22:24:40|4398.58|4397.98|4398.71|4398.11|4398.71|4398.11|4398.58|4397.98|91
1629325490000|2021-08-18 22:24:50|||||||||16
1629325500000|2021-08-18 22:25:00|4398.46|4397.86|4398.46|4397.86|4398.71|4398.11|4398.46|4397.86|142
1629325510000|2021-08-18 22:25:10|||||||||11
1629325520000|2021-08-18 22:25:20|4398.58|4397.98|4398.46|4397.86|4398.58|4397.98|4398.46|4397.86|19
1629325530000|2021-08-18 22:25:30|||||||||13
1629325540000|2021-08-18 22:25:40|||||||||36
1629325550000|2021-08-18 22:25:50|||||||||5
1629325560000|2021-08-18 22:26:00|4398.33|4397.73|4398.21|4397.61|4398.33|4397.73|4398.21|4397.61|39
1629325570000|2021-08-18 22:26:10|4398.33|4397.73|4398.21|4397.61|4398.46|4397.86|4398.21|4397.61|25
1629325580000|2021-08-18 22:26:20|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|30
1629325590000|2021-08-18 22:26:30|||||||||2
1629325600000|2021-08-18 22:26:40|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|21
1629325610000|2021-08-18 22:26:50|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|73
1629325620000|2021-08-18 22:27:00|||||||||12
1629325640000|2021-08-18 22:27:20|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|22
1629325660000|2021-08-18 22:27:40|4398.08|4397.48|4397.96|4397.36|4398.08|4397.48|4397.96|4397.36|20
1629325690000|2021-08-18 22:28:10|||||||||17
1629325700000|2021-08-18 22:28:20|||||||||4
1629325710000|2021-08-18 22:28:30|4398.08|4397.48|4398.21|4397.61|4398.21|4397.61|4398.08|4397.48|8
1629325730000|2021-08-18 22:28:50|||||||||3
1629325740000|2021-08-18 22:29:00|4398.33|4397.73|4398.21|4397.61|4398.46|4397.86|4398.21|4397.61|25
1629325760000|2021-08-18 22:29:20|||||||||5
1629325770000|2021-08-18 22:29:30|||||||||2
1629325780000|2021-08-18 22:29:40|4398.08|4397.48|4398.21|4397.61|4398.21|4397.61|4397.96|4397.36|29
1629325800000|2021-08-18 22:30:00|4398.46|4397.86|4398.46|4397.86|4398.58|4397.98|4398.46|4397.86|83
1629325810000|2021-08-18 22:30:10|||||||||1
1629325820000|2021-08-18 22:30:20|||||||||26
1629325830000|2021-08-18 22:30:30|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|25
1629325850000|2021-08-18 22:30:50|||||||||4
1629325860000|2021-08-18 22:31:00|||||||||2
1629325880000|2021-08-18 22:31:20|||||||||31
1629325890000|2021-08-18 22:31:30|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|18
1629325900000|2021-08-18 22:31:40|||||||||15
1629325910000|2021-08-18 22:31:50|4398.58|4397.98|4398.71|4398.11|4398.71|4398.11|4398.46|4397.86|38
1629325920000|2021-08-18 22:32:00|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|32
1629325930000|2021-08-18 22:32:10|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|20
1629325940000|2021-08-18 22:32:20|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|9
1629325950000|2021-08-18 22:32:30|4398.33|4397.73|4398.46|4397.86|4398.46|4397.86|4398.33|4397.73|27
1629325960000|2021-08-18 22:32:40|||||||||2
1629325970000|2021-08-18 22:32:50|4398.58|4397.98|4398.46|4397.86|4398.58|4397.98|4398.46|4397.86|24
1629325980000|2021-08-18 22:33:00|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|12
1629326000000|2021-08-18 22:33:20|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|15
1629326010000|2021-08-18 22:33:30|4398.33|4397.73|4398.21|4397.61|4398.33|4397.73|4398.21|4397.61|12
1629326020000|2021-08-18 22:33:40|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4
1629326040000|2021-08-18 22:34:00|||||||||3
1629326050000|2021-08-18 22:34:10|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|27
1629326060000|2021-08-18 22:34:20|4398.33|4397.73|4398.46|4397.86|4398.46|4397.86|4398.21|4397.61|30
1629326070000|2021-08-18 22:34:30|||||||||4
1629326080000|2021-08-18 22:34:40|||||||||2
1629326090000|2021-08-18 22:34:50|4398.58|4397.98|4398.46|4397.86|4398.58|4397.98|4398.46|4397.86|26
1629326100000|2021-08-18 22:35:00|||||||||28
1629326110000|2021-08-18 22:35:10|||||||||10
1629326120000|2021-08-18 22:35:20|4398.21|4397.61|4398.21|4397.61|4398.33|4397.73|4398.21|4397.61|37
1629326140000|2021-08-18 22:35:40|4397.96|4397.36|4397.96|4397.36|4398.21|4397.61|4397.96|4397.36|29
1629326150000|2021-08-18 22:35:50|4398.21|4397.61|4397.96|4397.36|4398.21|4397.61|4397.96|4397.36|28
1629326160000|2021-08-18 22:36:00|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|16
1629326170000|2021-08-18 22:36:10|4398.08|4397.48|4398.21|4397.61|4398.21|4397.61|4397.96|4397.36|23
1629326180000|2021-08-18 22:36:20|4398.08|4397.48|4398.21|4397.61|4398.21|4397.61|4397.96|4397.36|23
1629326220000|2021-08-18 22:37:00|4398.46|4397.86|4398.46|4397.86|4398.71|4398.11|4398.21|4397.61|124
1629326230000|2021-08-18 22:37:10|4398.58|4397.98|4398.46|4397.86|4398.71|4398.11|4398.46|4397.86|6
1629326240000|2021-08-18 22:37:20|||||||||5
1629326260000|2021-08-18 22:37:40|||||||||1
1629326270000|2021-08-18 22:37:50|||||||||38
1629326280000|2021-08-18 22:38:00|4398.71|4398.11|4398.71|4398.11|4398.71|4398.11|4398.71|4398.11|18
1629326290000|2021-08-18 22:38:10|4398.58|4397.98|4398.46|4397.86|4398.71|4398.11|4398.21|4397.61|56
1629326300000|2021-08-18 22:38:20|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|20
1629326340000|2021-08-18 22:39:00|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|85
1629326350000|2021-08-18 22:39:10|4398.58|4397.98|4398.46|4397.86|4398.58|4397.98|4398.46|4397.86|28
1629326360000|2021-08-18 22:39:20|4398.58|4397.98|4398.46|4397.86|4398.58|4397.98|4398.46|4397.86|26
1629326370000|2021-08-18 22:39:30|||||||||1
1629326380000|2021-08-18 22:39:40|4398.33|4397.73|4398.46|4397.86|4398.46|4397.86|4398.33|4397.73|29
1629326390000|2021-08-18 22:39:50|||||||||2
1629326400000|2021-08-18 22:40:00|||||||||16
1629326410000|2021-08-18 22:40:10|||||||||1
1629326420000|2021-08-18 22:40:20|||||||||15
1629326430000|2021-08-18 22:40:30|||||||||5
1629326450000|2021-08-18 22:40:50|4398.58|4397.98|4398.46|4397.86|4398.58|4397.98|4398.46|4397.86|37
1629326460000|2021-08-18 22:41:00|||||||||42
1629326470000|2021-08-18 22:41:10|4398.71|4398.11|4398.46|4397.86|4398.71|4398.11|4398.46|4397.86|48
1629326480000|2021-08-18 22:41:20|||||||||2
1629326490000|2021-08-18 22:41:30|4398.58|4397.98|4398.71|4398.11|4398.71|4398.11|4398.58|4397.98|17
1629326510000|2021-08-18 22:41:50|||||||||3
1629326520000|2021-08-18 22:42:00|||||||||24
1629326530000|2021-08-18 22:42:10|4398.83|4398.23|4398.71|4398.11|4398.83|4398.23|4398.71|4398.11|42
1629326540000|2021-08-18 22:42:20|4398.96|4398.36|4398.96|4398.36|4398.96|4398.36|4398.83|4398.23|17
1629326570000|2021-08-18 22:42:50|4398.83|4398.23|4398.96|4398.36|4398.96|4398.36|4398.83|4398.23|43
1629326590000|2021-08-18 22:43:10|4399.21|4398.61|4399.21|4398.61|4399.21|4398.61|4399.21|4398.61|37
1629326600000|2021-08-18 22:43:20|4399.08|4398.48|4398.96|4398.36|4399.08|4398.48|4398.96|4398.36|35
1629326610000|2021-08-18 22:43:30|4399.08|4398.48|4399.21|4398.61|4399.21|4398.61|4399.08|4398.48|12
1629326620000|2021-08-18 22:43:40|4399.08|4398.48|4399.21|4398.61|4399.21|4398.61|4399.08|4398.48|31
1629326630000|2021-08-18 22:43:50|4399.08|4398.48|4399.21|4398.61|4399.21|4398.61|4399.08|4398.48|10
1629326640000|2021-08-18 22:44:00|||||||||11
1629326650000|2021-08-18 22:44:10|||||||||8
1629326660000|2021-08-18 22:44:20|||||||||19
1629326670000|2021-08-18 22:44:30|4398.96|4398.36|4398.71|4398.11|4398.96|4398.36|4398.46|4397.86|151
1629326680000|2021-08-18 22:44:40|4398.46|4397.86|4398.71|4398.11|4398.71|4398.11|4398.46|4397.86|13
1629326690000|2021-08-18 22:44:50|4398.58|4397.98|4398.71|4398.11|4398.71|4398.11|4398.58|4397.98|22
1629326700000|2021-08-18 22:45:00|4398.58|4397.98|4398.46|4397.86|4398.58|4397.98|4398.46|4397.86|13
1629326710000|2021-08-18 22:45:10|4398.58|4397.98|4398.46|4397.86|4398.71|4398.11|4398.46|4397.86|23
1629326720000|2021-08-18 22:45:20|||||||||5
1629326730000|2021-08-18 22:45:30|||||||||2
1629326740000|2021-08-18 22:45:40|4398.21|4397.61|4397.96|4397.36|4398.21|4397.61|4397.96|4397.36|41
1629326760000|2021-08-18 22:46:00|||||||||32
1629326770000|2021-08-18 22:46:10|4398.21|4397.61|4397.96|4397.36|4398.21|4397.61|4397.96|4397.36|15
1629326780000|2021-08-18 22:46:20|||||||||10
1629326790000|2021-08-18 22:46:30|||||||||4
1629326800000|2021-08-18 22:46:40|||||||||5
1629326810000|2021-08-18 22:46:50|||||||||2
1629326830000|2021-08-18 22:47:10|4398.08|4397.48|4398.21|4397.61|4398.21|4397.61|4398.08|4397.48|24
1629326840000|2021-08-18 22:47:20|4398.08|4397.48|4397.96|4397.36|4398.08|4397.48|4397.96|4397.36|23
1629326850000|2021-08-18 22:47:30|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|12
1629326860000|2021-08-18 22:47:40|4398.46|4397.86|4398.21|4397.61|4398.46|4397.86|4397.96|4397.36|75
1629326870000|2021-08-18 22:47:50|4397.96|4397.36|4397.96|4397.36|4398.08|4397.48|4397.96|4397.36|29
1629326880000|2021-08-18 22:48:00|4398.08|4397.48|4398.21|4397.61|4398.21|4397.61|4398.08|4397.48|7
1629326890000|2021-08-18 22:48:10|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|10
1629326900000|2021-08-18 22:48:20|||||||||3
1629326910000|2021-08-18 22:48:30|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|13
1629326920000|2021-08-18 22:48:40|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|21
1629326930000|2021-08-18 22:48:50|||||||||30
1629326960000|2021-08-18 22:49:20|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|70
1629326970000|2021-08-18 22:49:30|||||||||1
1629326980000|2021-08-18 22:49:40|4397.83|4397.23|4397.96|4397.36|4397.96|4397.36|4397.71|4397.11|13
1629326990000|2021-08-18 22:49:50|4398.46|4397.86|4398.21|4397.61|4398.46|4397.86|4398.21|4397.61|207
1629327000000|2021-08-18 22:50:00|4398.08|4397.48|4398.21|4397.61|4398.21|4397.61|4397.96|4397.36|19
1629327010000|2021-08-18 22:50:10|||||||||56
1629327020000|2021-08-18 22:50:20|||||||||6
1629327030000|2021-08-18 22:50:30|||||||||3
1629327040000|2021-08-18 22:50:40|||||||||4
1629327060000|2021-08-18 22:51:00|||||||||5
1629327070000|2021-08-18 22:51:10|||||||||1
1629327080000|2021-08-18 22:51:20|4398.33|4397.73|4398.21|4397.61|4398.46|4397.86|4398.21|4397.61|29
1629327090000|2021-08-18 22:51:30|||||||||2
1629327100000|2021-08-18 22:51:40|4398.33|4397.73|4398.46|4397.86|4398.46|4397.86|4398.33|4397.73|11
1629327130000|2021-08-18 22:52:10|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|26
1629327160000|2021-08-18 22:52:40|||||||||9
1629327170000|2021-08-18 22:52:50|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|17
1629327180000|2021-08-18 22:53:00|4398.71|4398.11|4398.71|4398.11|4398.71|4398.11|4398.46|4397.86|18
1629327190000|2021-08-18 22:53:10|||||||||59
1629327200000|2021-08-18 22:53:20|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|171
1629327210000|2021-08-18 22:53:30|4398.71|4398.11|4398.71|4398.11|4398.96|4398.36|4398.71|4398.11|145
1629327220000|2021-08-18 22:53:40|4398.96|4398.36|4398.71|4398.11|4398.96|4398.36|4398.71|4398.11|9
1629327250000|2021-08-18 22:54:10|4398.96|4398.36|4398.71|4398.11|4398.96|4398.36|4398.71|4398.11|76
1629327270000|2021-08-18 22:54:30|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|31
1629327280000|2021-08-18 22:54:40|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|35
1629327290000|2021-08-18 22:54:50|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|55
1629327300000|2021-08-18 22:55:00|||||||||9
1629327310000|2021-08-18 22:55:10|4398.08|4397.48|4397.96|4397.36|4398.21|4397.61|4397.96|4397.36|13
1629327320000|2021-08-18 22:55:20|4398.08|4397.48|4398.08|4397.48|4398.21|4397.61|4397.96|4397.36|17
1629327330000|2021-08-18 22:55:30|4398.21|4397.61|4397.96|4397.36|4398.21|4397.61|4397.96|4397.36|1
1629327340000|2021-08-18 22:55:40|||||||||2
1629327350000|2021-08-18 22:55:50|||||||||9
1629327360000|2021-08-18 22:56:00|||||||||10
1629327370000|2021-08-18 22:56:10|||||||||75
1629327380000|2021-08-18 22:56:20|4398.08|4397.48|4398.08|4397.48|4398.08|4397.48|4398.08|4397.48|1
1629327390000|2021-08-18 22:56:30|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4397.96|4397.36|38
1629327410000|2021-08-18 22:56:50|||||||||8
1629327420000|2021-08-18 22:57:00|4398.33|4397.73|4398.21|4397.61|4398.33|4397.73|4398.21|4397.61|5
1629327430000|2021-08-18 22:57:10|||||||||5
1629327470000|2021-08-18 22:57:50|||||||||19
1629327480000|2021-08-18 22:58:00|||||||||4
1629327490000|2021-08-18 22:58:10|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|20
1629327500000|2021-08-18 22:58:20|4398.96|4398.36|4398.96|4398.36|4398.96|4398.36|4398.96|4398.36|69
1629327510000|2021-08-18 22:58:30|||||||||3
1629327520000|2021-08-18 22:58:40|||||||||1
1629327530000|2021-08-18 22:58:50|||||||||7
1629327540000|2021-08-18 22:59:00|||||||||1
1629327550000|2021-08-18 22:59:10|||||||||3
1629327570000|2021-08-18 22:59:30|||||||||99
1629327580000|2021-08-18 22:59:40|||||||||6
1629327600000|2021-08-18 23:00:00|4398.71|4398.11|4398.46|4397.86|4398.96|4398.36|4398.46|4397.86|127
1629327610000|2021-08-18 23:00:10|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|43
1629327620000|2021-08-18 23:00:20|4398.08|4397.48|4398.21|4397.61|4398.21|4397.61|4398.08|4397.48|35
1629327640000|2021-08-18 23:00:40|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|42
1629327650000|2021-08-18 23:00:50|||||||||13
1629327660000|2021-08-18 23:01:00|4398.58|4397.98|4398.58|4397.98|4398.71|4398.11|4398.46|4397.86|13
1629327670000|2021-08-18 23:01:10|4398.71|4398.11|4398.71|4398.11|4398.71|4398.11|4398.71|4398.11|0
1629327690000|2021-08-18 23:01:30|||||||||2
1629327700000|2021-08-18 23:01:40|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|25
1629327710000|2021-08-18 23:01:50|||||||||3
1629327720000|2021-08-18 23:02:00|4397.71|4397.11|4397.71|4397.11|4397.96|4397.36|4397.71|4397.11|309
1629327730000|2021-08-18 23:02:10|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|37
1629327740000|2021-08-18 23:02:20|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|26
1629327750000|2021-08-18 23:02:30|4397.46|4396.86|4397.21|4396.61|4397.46|4396.86|4396.96|4396.36|121
1629327760000|2021-08-18 23:02:40|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|39
1629327770000|2021-08-18 23:02:50|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|52
1629327780000|2021-08-18 23:03:00|4396.96|4396.36|4396.71|4396.11|4396.96|4396.36|4396.71|4396.11|56
1629327790000|2021-08-18 23:03:10|4396.83|4396.23|4397.08|4396.48|4397.21|4396.61|4396.83|4396.23|31
1629327800000|2021-08-18 23:03:20|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|3
1629327820000|2021-08-18 23:03:40|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|41
1629327830000|2021-08-18 23:03:50|||||||||4
1629327840000|2021-08-18 23:04:00|4396.83|4396.23|4396.96|4396.36|4396.96|4396.36|4396.83|4396.23|29
1629327850000|2021-08-18 23:04:10|||||||||4
1629327860000|2021-08-18 23:04:20|||||||||24
1629327870000|2021-08-18 23:04:30|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|12
1629327880000|2021-08-18 23:04:40|||||||||6
1629327890000|2021-08-18 23:04:50|||||||||6
1629327900000|2021-08-18 23:05:00|4396.83|4396.23|4396.96|4396.36|4396.96|4396.36|4396.83|4396.23|30
1629327920000|2021-08-18 23:05:20|4396.71|4396.11|4396.96|4396.36|4396.96|4396.36|4396.71|4396.11|25
1629327930000|2021-08-18 23:05:30|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|24
1629327940000|2021-08-18 23:05:40|4397.08|4396.48|4397.46|4396.86|4397.46|4396.86|4396.96|4396.36|50
1629327950000|2021-08-18 23:05:50|4397.58|4396.98|4397.46|4396.86|4397.58|4396.98|4397.46|4396.86|37
1629327960000|2021-08-18 23:06:00|||||||||16
1629327970000|2021-08-18 23:06:10|4397.33|4396.73|4397.46|4396.86|4397.46|4396.86|4397.33|4396.73|26
1629327980000|2021-08-18 23:06:20|4397.33|4396.73|4397.33|4396.73|4397.33|4396.73|4397.21|4396.61|16
1629327990000|2021-08-18 23:06:30|4397.71|4397.11|4397.58|4396.98|4397.71|4397.11|4397.46|4396.86|22
1629328000000|2021-08-18 23:06:40|4397.71|4397.11|4397.83|4397.23|4397.83|4397.23|4397.71|4397.11|23
1629328010000|2021-08-18 23:06:50|4397.71|4397.11|4397.83|4397.23|4397.83|4397.23|4397.71|4397.11|13
1629328020000|2021-08-18 23:07:00|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4
1629328030000|2021-08-18 23:07:10|||||||||4
1629328040000|2021-08-18 23:07:20|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|12
1629328050000|2021-08-18 23:07:30|4398.46|4397.86|4398.21|4397.61|4398.46|4397.86|4398.21|4397.61|28
1629328060000|2021-08-18 23:07:40|4398.33|4397.73|4398.21|4397.61|4398.33|4397.73|4398.21|4397.61|6
1629328070000|2021-08-18 23:07:50|||||||||3
1629328080000|2021-08-18 23:08:00|4397.96|4397.36|4398.21|4397.61|4398.21|4397.61|4397.96|4397.36|17
1629328090000|2021-08-18 23:08:10|4398.08|4397.48|4398.21|4397.61|4398.21|4397.61|4398.08|4397.48|21
1629328100000|2021-08-18 23:08:20|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|57
1629328110000|2021-08-18 23:08:30|||||||||8
1629328120000|2021-08-18 23:08:40|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4
1629328150000|2021-08-18 23:09:10|||||||||3
1629328160000|2021-08-18 23:09:20|4398.33|4397.73|4398.46|4397.86|4398.46|4397.86|4398.33|4397.73|8
1629328190000|2021-08-18 23:09:50|4398.58|4397.98|4398.71|4398.11|4398.71|4398.11|4398.58|4397.98|29
1629328210000|2021-08-18 23:10:10|||||||||21
1629328220000|2021-08-18 23:10:20|||||||||2
1629328230000|2021-08-18 23:10:30|4398.83|4398.23|4398.96|4398.36|4399.21|4398.61|4398.83|4398.23|135
1629328250000|2021-08-18 23:10:50|||||||||18
1629328260000|2021-08-18 23:11:00|4398.71|4398.11|4398.71|4398.11|4398.71|4398.11|4398.46|4397.86|103
1629328270000|2021-08-18 23:11:10|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|2
1629328280000|2021-08-18 23:11:20|||||||||1
1629328290000|2021-08-18 23:11:30|4398.71|4398.11|4398.71|4398.11|4398.71|4398.11|4398.46|4397.86|46
1629328310000|2021-08-18 23:11:50|4398.96|4398.36|4398.71|4398.11|4398.96|4398.36|4398.71|4398.11|71
1629328320000|2021-08-18 23:12:00|4398.46|4397.86|4398.46|4397.86|4398.58|4397.98|4398.46|4397.86|67
1629328330000|2021-08-18 23:12:10|4398.58|4397.98|4398.71|4398.11|4398.83|4398.23|4398.58|4397.98|65
1629328340000|2021-08-18 23:12:20|||||||||1
1629328350000|2021-08-18 23:12:30|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|47
1629328370000|2021-08-18 23:12:50|4398.58|4397.98|4398.71|4398.11|4398.71|4398.11|4398.58|4397.98|16
1629328380000|2021-08-18 23:13:00|4398.46|4397.86|4398.71|4398.11|4398.71|4398.11|4398.46|4397.86|60
1629328410000|2021-08-18 23:13:30|4398.83|4398.23|4398.96|4398.36|4398.96|4398.36|4398.83|4398.23|46
1629328420000|2021-08-18 23:13:40|4398.83|4398.23|4398.96|4398.36|4398.96|4398.36|4398.71|4398.11|15
1629328430000|2021-08-18 23:13:50|||||||||4
1629328440000|2021-08-18 23:14:00|||||||||4
1629328470000|2021-08-18 23:14:30|||||||||16
1629328480000|2021-08-18 23:14:40|4398.83|4398.23|4398.71|4398.11|4398.83|4398.23|4398.71|4398.11|27
1629328490000|2021-08-18 23:14:50|4398.46|4397.86|4398.71|4398.11|4398.71|4398.11|4398.46|4397.86|84
1629328500000|2021-08-18 23:15:00|4398.46|4397.86|4398.96|4398.36|4398.96|4398.36|4398.46|4397.86|73
1629328510000|2021-08-18 23:15:10|4398.71|4398.11|4398.71|4398.11|4398.71|4398.11|4398.71|4398.11|20
1629328540000|2021-08-18 23:15:40|||||||||5
1629328550000|2021-08-18 23:15:50|||||||||2
1629328560000|2021-08-18 23:16:00|||||||||4
1629328570000|2021-08-18 23:16:10|4398.58|4397.98|4398.46|4397.86|4398.58|4397.98|4398.46|4397.86|59
1629328580000|2021-08-18 23:16:20|4398.58|4397.98|4398.71|4398.11|4398.71|4398.11|4398.46|4397.86|5
1629328590000|2021-08-18 23:16:30|||||||||6
1629328600000|2021-08-18 23:16:40|4398.58|4397.98|4398.46|4397.86|4398.58|4397.98|4398.46|4397.86|42
1629328610000|2021-08-18 23:16:50|4398.71|4398.11|4398.46|4397.86|4398.71|4398.11|4398.46|4397.86|16
1629328620000|2021-08-18 23:17:00|4398.58|4397.98|4398.46|4397.86|4398.71|4398.11|4398.46|4397.86|33
1629328630000|2021-08-18 23:17:10|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|54
1629328640000|2021-08-18 23:17:20|4398.08|4397.48|4398.08|4397.48|4398.08|4397.48|4398.08|4397.48|30
1629328650000|2021-08-18 23:17:30|4397.96|4397.36|4398.46|4397.86|4398.46|4397.86|4397.96|4397.36|24
1629328660000|2021-08-18 23:17:40|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|25
1629328670000|2021-08-18 23:17:50|4398.33|4397.73|4398.33|4397.73|4398.33|4397.73|4398.33|4397.73|11
1629328680000|2021-08-18 23:18:00|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|11
1629328690000|2021-08-18 23:18:10|4398.33|4397.73|4398.46|4397.86|4398.46|4397.86|4398.21|4397.61|15
1629328700000|2021-08-18 23:18:20|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|8
1629328710000|2021-08-18 23:18:30|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|17
1629328720000|2021-08-18 23:18:40|||||||||6
1629328730000|2021-08-18 23:18:50|4398.33|4397.73|4398.21|4397.61|4398.33|4397.73|4398.21|4397.61|15
1629328750000|2021-08-18 23:19:10|||||||||1
1629328760000|2021-08-18 23:19:20|4398.46|4397.86|4398.21|4397.61|4398.46|4397.86|4398.21|4397.61|31
1629328770000|2021-08-18 23:19:30|||||||||14
1629328780000|2021-08-18 23:19:40|4397.96|4397.36|4397.96|4397.36|4398.21|4397.61|4397.96|4397.36|39
1629328800000|2021-08-18 23:20:00|||||||||4
1629328810000|2021-08-18 23:20:10|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|45
1629328820000|2021-08-18 23:20:20|||||||||14
1629328840000|2021-08-18 23:20:40|4397.58|4396.98|4397.58|4396.98|4397.58|4396.98|4397.58|4396.98|31
1629328850000|2021-08-18 23:20:50|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|0
1629328860000|2021-08-18 23:21:00|4397.58|4396.98|4397.21|4396.61|4397.58|4396.98|4397.21|4396.61|37
1629328870000|2021-08-18 23:21:10|4397.08|4396.48|4396.96|4396.36|4397.21|4396.61|4396.96|4396.36|35
1629328900000|2021-08-18 23:21:40|||||||||7
1629328910000|2021-08-18 23:21:50|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|17
1629328920000|2021-08-18 23:22:00|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|37
1629328930000|2021-08-18 23:22:10|||||||||14
1629328940000|2021-08-18 23:22:20|||||||||6
1629328950000|2021-08-18 23:22:30|||||||||24
1629328960000|2021-08-18 23:22:40|4397.83|4397.23|4397.46|4396.86|4397.96|4397.36|4397.46|4396.86|61
1629328980000|2021-08-18 23:23:00|||||||||1
1629328990000|2021-08-18 23:23:10|4397.58|4396.98|4397.96|4397.36|4397.96|4397.36|4397.58|4396.98|128
1629329000000|2021-08-18 23:23:20|4397.83|4397.23|4397.46|4396.86|4397.83|4397.23|4397.46|4396.86|54
1629329010000|2021-08-18 23:23:30|4397.58|4396.98|4397.71|4397.11|4397.71|4397.11|4397.58|4396.98|3
1629329030000|2021-08-18 23:23:50|4397.58|4396.98|4397.46|4396.86|4397.58|4396.98|4397.46|4396.86|13
1629329040000|2021-08-18 23:24:00|4397.21|4396.61|4396.96|4396.36|4397.21|4396.61|4396.96|4396.36|27
1629329050000|2021-08-18 23:24:10|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|43
1629329060000|2021-08-18 23:24:20|4396.58|4395.98|4396.46|4395.86|4396.58|4395.98|4396.46|4395.86|36
1629329070000|2021-08-18 23:24:30|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.58|4395.98|19
1629329080000|2021-08-18 23:24:40|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|21
1629329090000|2021-08-18 23:24:50|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|12
1629329100000|2021-08-18 23:25:00|||||||||2
1629329110000|2021-08-18 23:25:10|4396.58|4395.98|4396.21|4395.61|4396.58|4395.98|4395.96|4395.36|76
1629329120000|2021-08-18 23:25:20|||||||||12
1629329130000|2021-08-18 23:25:30|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|19
1629329140000|2021-08-18 23:25:40|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|17
1629329150000|2021-08-18 23:25:50|4396.33|4395.73|4396.21|4395.61|4396.33|4395.73|4396.21|4395.61|13
1629329160000|2021-08-18 23:26:00|||||||||1
1629329170000|2021-08-18 23:26:10|4396.08|4395.48|4395.96|4395.36|4396.08|4395.48|4395.96|4395.36|9
1629329180000|2021-08-18 23:26:20|4395.21|4394.61|4395.71|4395.11|4395.71|4395.11|4395.21|4394.61|150
1629329190000|2021-08-18 23:26:30|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|38
1629329200000|2021-08-18 23:26:40|||||||||4
1629329210000|2021-08-18 23:26:50|4396.33|4395.73|4396.46|4395.86|4396.58|4395.98|4396.33|4395.73|42
1629329220000|2021-08-18 23:27:00|4396.58|4395.98|4396.96|4396.36|4396.96|4396.36|4396.58|4395.98|34
1629329230000|2021-08-18 23:27:10|||||||||6
1629329240000|2021-08-18 23:27:20|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|18
1629329250000|2021-08-18 23:27:30|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|17
1629329260000|2021-08-18 23:27:40|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|33
1629329270000|2021-08-18 23:27:50|4396.83|4396.23|4396.96|4396.36|4396.96|4396.36|4396.83|4396.23|6
1629329280000|2021-08-18 23:28:00|4396.83|4396.23|4396.46|4395.86|4396.83|4396.23|4396.46|4395.86|20
1629329290000|2021-08-18 23:28:10|||||||||1
1629329300000|2021-08-18 23:28:20|||||||||3
1629329320000|2021-08-18 23:28:40|||||||||2
1629329330000|2021-08-18 23:28:50|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|8
1629329340000|2021-08-18 23:29:00|||||||||24
1629329350000|2021-08-18 23:29:10|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|21
1629329370000|2021-08-18 23:29:30|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|11
1629329380000|2021-08-18 23:29:40|4396.46|4395.86|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|13
1629329390000|2021-08-18 23:29:50|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|13
1629329400000|2021-08-18 23:30:00|4396.08|4395.48|4395.83|4395.23|4396.21|4395.61|4395.71|4395.11|32
1629329410000|2021-08-18 23:30:10|4395.96|4395.36|4395.21|4394.61|4395.96|4395.36|4395.21|4394.61|132
1629329420000|2021-08-18 23:30:20|4395.08|4394.48|4394.96|4394.36|4395.08|4394.48|4394.96|4394.36|42
1629329430000|2021-08-18 23:30:30|4394.83|4394.23|4394.71|4394.11|4394.83|4394.23|4394.71|4394.11|40
1629329440000|2021-08-18 23:30:40|4394.83|4394.23|4394.96|4394.36|4394.96|4394.36|4394.71|4394.11|41
1629329450000|2021-08-18 23:30:50|4394.46|4393.86|4394.46|4393.86|4394.46|4393.86|4394.46|4393.86|43
1629329460000|2021-08-18 23:31:00|4394.58|4393.98|4394.96|4394.36|4394.96|4394.36|4394.46|4393.86|104
1629329470000|2021-08-18 23:31:10|4395.08|4394.48|4395.21|4394.61|4395.21|4394.61|4394.96|4394.36|28
1629329480000|2021-08-18 23:31:20|4395.33|4394.73|4395.21|4394.61|4395.46|4394.86|4395.21|4394.61|55
1629329490000|2021-08-18 23:31:30|4394.96|4394.36|4395.46|4394.86|4395.46|4394.86|4394.96|4394.36|46
1629329500000|2021-08-18 23:31:40|||||||||41
1629329510000|2021-08-18 23:31:50|4395.71|4395.11|4395.58|4394.98|4395.71|4395.11|4395.46|4394.86|66
1629329520000|2021-08-18 23:32:00|4395.46|4394.86|4395.71|4395.11|4395.71|4395.11|4395.46|4394.86|13
1629329530000|2021-08-18 23:32:10|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|20
1629329540000|2021-08-18 23:32:20|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4
1629329550000|2021-08-18 23:32:30|4395.83|4395.23|4395.96|4395.36|4395.96|4395.36|4395.83|4395.23|5
1629329560000|2021-08-18 23:32:40|4395.83|4395.23|4395.71|4395.11|4395.83|4395.23|4395.71|4395.11|21
1629329570000|2021-08-18 23:32:50|4395.83|4395.23|4395.96|4395.36|4395.96|4395.36|4395.83|4395.23|9
1629329580000|2021-08-18 23:33:00|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4396.08|4395.48|25
1629329590000|2021-08-18 23:33:10|||||||||1
1629329600000|2021-08-18 23:33:20|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|14
1629329610000|2021-08-18 23:33:30|4396.08|4395.48|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|10
1629329620000|2021-08-18 23:33:40|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4396.08|4395.48|4
1629329630000|2021-08-18 23:33:50|||||||||7
1629329640000|2021-08-18 23:34:00|||||||||1
1629329650000|2021-08-18 23:34:10|4396.08|4395.48|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|42
1629329660000|2021-08-18 23:34:20|4395.83|4395.23|4395.71|4395.11|4395.96|4395.36|4395.71|4395.11|32
1629329670000|2021-08-18 23:34:30|4395.58|4394.98|4396.21|4395.61|4396.21|4395.61|4395.58|4394.98|39
1629329680000|2021-08-18 23:34:40|||||||||1
1629329690000|2021-08-18 23:34:50|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|25
1629329700000|2021-08-18 23:35:00|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|33
1629329710000|2021-08-18 23:35:10|||||||||21
1629329720000|2021-08-18 23:35:20|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|23
1629329730000|2021-08-18 23:35:30|||||||||3
1629329740000|2021-08-18 23:35:40|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|26
1629329750000|2021-08-18 23:35:50|||||||||1
1629329760000|2021-08-18 23:36:00|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.58|4395.98|27
1629329770000|2021-08-18 23:36:10|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|28
1629329780000|2021-08-18 23:36:20|||||||||2
1629329790000|2021-08-18 23:36:30|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|2
1629329800000|2021-08-18 23:36:40|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.58|4395.98|6
1629329810000|2021-08-18 23:36:50|||||||||1
1629329820000|2021-08-18 23:37:00|4396.58|4395.98|4396.46|4395.86|4396.58|4395.98|4396.46|4395.86|6
1629329830000|2021-08-18 23:37:10|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|58
1629329840000|2021-08-18 23:37:20|4396.58|4395.98|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|15
1629329850000|2021-08-18 23:37:30|4396.33|4395.73|4395.96|4395.36|4396.46|4395.86|4395.96|4395.36|50
1629329860000|2021-08-18 23:37:40|4396.08|4395.48|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|31
1629329870000|2021-08-18 23:37:50|4396.21|4395.61|4396.46|4395.86|4396.46|4395.86|4396.21|4395.61|55
1629329880000|2021-08-18 23:38:00|||||||||2
1629329890000|2021-08-18 23:38:10|4396.71|4396.11|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|55
1629329900000|2021-08-18 23:38:20|4396.33|4395.73|4396.21|4395.61|4396.33|4395.73|4396.21|4395.61|7
1629329910000|2021-08-18 23:38:30|4396.46|4395.86|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|46
1629329920000|2021-08-18 23:38:40|4396.58|4395.98|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|9
1629329930000|2021-08-18 23:38:50|||||||||6
1629329940000|2021-08-18 23:39:00|4396.58|4395.98|4396.46|4395.86|4396.58|4395.98|4396.46|4395.86|12
1629329960000|2021-08-18 23:39:20|4396.21|4395.61|4395.71|4395.11|4396.21|4395.61|4395.71|4395.11|56
1629329970000|2021-08-18 23:39:30|||||||||32
1629329980000|2021-08-18 23:39:40|4395.83|4395.23|4395.96|4395.36|4395.96|4395.36|4395.83|4395.23|17
1629329990000|2021-08-18 23:39:50|4395.83|4395.23|4395.46|4394.86|4395.83|4395.23|4395.46|4394.86|33
1629330000000|2021-08-18 23:40:00|||||||||96
1629330010000|2021-08-18 23:40:10|4395.71|4395.11|4395.46|4394.86|4395.71|4395.11|4395.21|4394.61|126
1629330020000|2021-08-18 23:40:20|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|31
1629330030000|2021-08-18 23:40:30|4395.96|4395.36|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|64
1629330040000|2021-08-18 23:40:40|4396.08|4395.48|4395.96|4395.36|4396.08|4395.48|4395.96|4395.36|15
1629330050000|2021-08-18 23:40:50|4396.08|4395.48|4395.96|4395.36|4396.08|4395.48|4395.96|4395.36|20
1629330060000|2021-08-18 23:41:00|4396.21|4395.61|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|22
1629330070000|2021-08-18 23:41:10|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|3
1629330080000|2021-08-18 23:41:20|4395.58|4394.98|4395.46|4394.86|4395.71|4395.11|4395.46|4394.86|25
1629330090000|2021-08-18 23:41:30|4395.58|4394.98|4395.71|4395.11|4395.71|4395.11|4395.58|4394.98|9
1629330120000|2021-08-18 23:42:00|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|33
1629330130000|2021-08-18 23:42:10|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|13
1629330140000|2021-08-18 23:42:20|4395.58|4394.98|4395.71|4395.11|4395.71|4395.11|4395.46|4394.86|30
1629330150000|2021-08-18 23:42:30|||||||||9
1629330160000|2021-08-18 23:42:40|4395.96|4395.36|4395.96|4395.36|4396.08|4395.48|4395.96|4395.36|40
1629330170000|2021-08-18 23:42:50|4396.08|4395.48|4396.21|4395.61|4396.33|4395.73|4396.08|4395.48|42
1629330180000|2021-08-18 23:43:00|||||||||31
1629330190000|2021-08-18 23:43:10|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|24
1629330200000|2021-08-18 23:43:20|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4396.08|4395.48|25
1629330210000|2021-08-18 23:43:30|||||||||17
1629330220000|2021-08-18 23:43:40|4396.33|4395.73|4396.21|4395.61|4396.33|4395.73|4396.21|4395.61|19
1629330230000|2021-08-18 23:43:50|||||||||10
1629330240000|2021-08-18 23:44:00|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|31
1629330250000|2021-08-18 23:44:10|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|16
1629330260000|2021-08-18 23:44:20|||||||||7
1629330270000|2021-08-18 23:44:30|||||||||3
1629330280000|2021-08-18 23:44:40|||||||||5
1629330290000|2021-08-18 23:44:50|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|51
1629330300000|2021-08-18 23:45:00|4396.96|4396.36|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|36
1629330310000|2021-08-18 23:45:10|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|27
1629330320000|2021-08-18 23:45:20|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|22
1629330330000|2021-08-18 23:45:30|4396.96|4396.36|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|46
1629330340000|2021-08-18 23:45:40|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|91
1629330350000|2021-08-18 23:45:50|4397.21|4396.61|4396.96|4396.36|4397.21|4396.61|4396.96|4396.36|54
1629330360000|2021-08-18 23:46:00|||||||||8
1629330370000|2021-08-18 23:46:10|4396.83|4396.23|4396.96|4396.36|4396.96|4396.36|4396.83|4396.23|19
1629330380000|2021-08-18 23:46:20|4397.08|4396.48|4397.46|4396.86|4397.46|4396.86|4397.08|4396.48|41
1629330390000|2021-08-18 23:46:30|||||||||31
1629330400000|2021-08-18 23:46:40|4397.21|4396.61|4397.21|4396.61|4397.46|4396.86|4397.21|4396.61|19
1629330420000|2021-08-18 23:47:00|4397.46|4396.86|4397.21|4396.61|4397.46|4396.86|4397.21|4396.61|12
1629330430000|2021-08-18 23:47:10|||||||||9
1629330440000|2021-08-18 23:47:20|4397.33|4396.73|4397.46|4396.86|4397.46|4396.86|4397.33|4396.73|12
1629330450000|2021-08-18 23:47:30|4397.71|4397.11|4397.46|4396.86|4397.71|4397.11|4397.46|4396.86|89
1629330460000|2021-08-18 23:47:40|||||||||6
1629330490000|2021-08-18 23:48:10|4397.21|4396.61|4397.46|4396.86|4397.46|4396.86|4397.21|4396.61|51
1629330510000|2021-08-18 23:48:30|||||||||1
1629330530000|2021-08-18 23:48:50|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|24
1629330540000|2021-08-18 23:49:00|4397.46|4396.86|4397.71|4397.11|4397.71|4397.11|4397.46|4396.86|26
1629330550000|2021-08-18 23:49:10|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|17
1629330560000|2021-08-18 23:49:20|4397.33|4396.73|4397.21|4396.61|4397.33|4396.73|4397.21|4396.61|29
1629330570000|2021-08-18 23:49:30|4396.71|4396.11|4396.96|4396.36|4396.96|4396.36|4396.71|4396.11|84
1629330580000|2021-08-18 23:49:40|||||||||2
1629330590000|2021-08-18 23:49:50|4397.08|4396.48|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|42
1629330600000|2021-08-18 23:50:00|4397.08|4396.48|4396.96|4396.36|4397.08|4396.48|4396.71|4396.11|69
1629330610000|2021-08-18 23:50:10|4397.08|4396.48|4396.46|4395.86|4397.21|4396.61|4396.46|4395.86|140
1629330620000|2021-08-18 23:50:20|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|16
1629330630000|2021-08-18 23:50:30|4396.46|4395.86|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|74
1629330640000|2021-08-18 23:50:40|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|33
1629330650000|2021-08-18 23:50:50|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|31
1629330660000|2021-08-18 23:51:00|4397.08|4396.48|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|24
1629330670000|2021-08-18 23:51:10|4397.08|4396.48|4397.21|4396.61|4397.21|4396.61|4397.08|4396.48|5
1629330680000|2021-08-18 23:51:20|4397.08|4396.48|4396.96|4396.36|4397.08|4396.48|4396.96|4396.36|11
1629330690000|2021-08-18 23:51:30|4396.71|4396.11|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|68
1629330700000|2021-08-18 23:51:40|||||||||2
1629330710000|2021-08-18 23:51:50|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|17
1629330720000|2021-08-18 23:52:00|4396.83|4396.23|4396.96|4396.36|4396.96|4396.36|4396.83|4396.23|33
1629330730000|2021-08-18 23:52:10|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|7
1629330740000|2021-08-18 23:52:20|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|46
1629330750000|2021-08-18 23:52:30|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|45
1629330760000|2021-08-18 23:52:40|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|29
1629330770000|2021-08-18 23:52:50|||||||||1
1629330780000|2021-08-18 23:53:00|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|13
1629330790000|2021-08-18 23:53:10|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|19
1629330800000|2021-08-18 23:53:20|||||||||109
1629330810000|2021-08-18 23:53:30|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.58|4395.98|67
1629330820000|2021-08-18 23:53:40|||||||||13
1629330830000|2021-08-18 23:53:50|4396.46|4395.86|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|14
1629330860000|2021-08-18 23:54:20|4396.58|4395.98|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|84
1629330870000|2021-08-18 23:54:30|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.08|4395.48|45
1629330880000|2021-08-18 23:54:40|4395.96|4395.36|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|17
1629330890000|2021-08-18 23:54:50|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4396.08|4395.48|9
1629330900000|2021-08-18 23:55:00|||||||||17
1629330910000|2021-08-18 23:55:10|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|9
1629330920000|2021-08-18 23:55:20|||||||||69
1629330930000|2021-08-18 23:55:30|||||||||4
1629330950000|2021-08-18 23:55:50|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|42
1629330960000|2021-08-18 23:56:00|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|9
1629330970000|2021-08-18 23:56:10|||||||||18
1629330980000|2021-08-18 23:56:20|4396.33|4395.73|4396.21|4395.61|4396.33|4395.73|4396.21|4395.61|14
1629330990000|2021-08-18 23:56:30|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|92
1629331000000|2021-08-18 23:56:40|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|24
1629331010000|2021-08-18 23:56:50|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|21
1629331020000|2021-08-18 23:57:00|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|17
1629331030000|2021-08-18 23:57:10|||||||||4
1629331040000|2021-08-18 23:57:20|4396.46|4395.86|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|49
1629331060000|2021-08-18 23:57:40|||||||||1
1629331070000|2021-08-18 23:57:50|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|62
1629331080000|2021-08-18 23:58:00|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|22
1629331090000|2021-08-18 23:58:10|||||||||30
1629331100000|2021-08-18 23:58:20|||||||||14
1629331110000|2021-08-18 23:58:30|||||||||3
1629331120000|2021-08-18 23:58:40|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|20
1629331130000|2021-08-18 23:58:50|4396.33|4395.73|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|44
1629331140000|2021-08-18 23:59:00|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.21|4395.61|23
1629331150000|2021-08-18 23:59:10|||||||||1
1629331160000|2021-08-18 23:59:20|||||||||14
1629331170000|2021-08-18 23:59:30|||||||||13
1629331180000|2021-08-18 23:59:40|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|8
1629331190000|2021-08-18 23:59:50|4396.58|4395.98|4396.46|4395.86|4396.58|4395.98|4396.46|4395.86|18
1629331200000|2021-08-19 00:00:00|4396.33|4395.73|4396.46|4395.86|4396.71|4396.11|4396.21|4395.61|74
1629331210000|2021-08-19 00:00:10|4396.58|4395.98|4395.96|4395.36|4396.58|4395.98|4395.96|4395.36|93
1629331220000|2021-08-19 00:00:20|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4396.08|4395.48|5
1629331230000|2021-08-19 00:00:30|||||||||71
1629331240000|2021-08-19 00:00:40|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|9
1629331250000|2021-08-19 00:00:50|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|107
1629331260000|2021-08-19 00:01:00|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|44
1629331270000|2021-08-19 00:01:10|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|31
1629331280000|2021-08-19 00:01:20|4396.46|4395.86|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|51
1629331320000|2021-08-19 00:02:00|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|573
1629331330000|2021-08-19 00:02:10|||||||||61
1629331340000|2021-08-19 00:02:20|||||||||5
1629331350000|2021-08-19 00:02:30|||||||||89
1629331360000|2021-08-19 00:02:40|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|66
1629331370000|2021-08-19 00:02:50|4396.46|4395.86|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|25
1629331380000|2021-08-19 00:03:00|4396.46|4395.86|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|50
1629331390000|2021-08-19 00:03:10|||||||||2
1629331410000|2021-08-19 00:03:30|||||||||72
1629331430000|2021-08-19 00:03:50|4397.21|4396.61|4397.96|4397.36|4397.96|4397.36|4397.21|4396.61|318
1629331440000|2021-08-19 00:04:00|4398.21|4397.61|4398.21|4397.61|4398.33|4397.73|4397.96|4397.36|251
1629331450000|2021-08-19 00:04:10|4397.96|4397.36|4398.08|4397.48|4398.21|4397.61|4397.96|4397.36|64
1629331460000|2021-08-19 00:04:20|4398.21|4397.61|4398.46|4397.86|4398.46|4397.86|4397.96|4397.36|55
1629331470000|2021-08-19 00:04:30|4398.21|4397.61|4397.96|4397.36|4398.21|4397.61|4397.96|4397.36|68
1629331480000|2021-08-19 00:04:40|4398.21|4397.61|4398.71|4398.11|4398.71|4398.11|4398.21|4397.61|65
1629331490000|2021-08-19 00:04:50|4398.46|4397.86|4398.96|4398.36|4398.96|4398.36|4398.46|4397.86|143
1629331500000|2021-08-19 00:05:00|4398.71|4398.11|4398.21|4397.61|4398.71|4398.11|4398.21|4397.61|131
1629331510000|2021-08-19 00:05:10|4397.96|4397.36|4398.21|4397.61|4398.21|4397.61|4397.96|4397.36|100
1629331520000|2021-08-19 00:05:20|4398.71|4398.11|4398.96|4398.36|4398.96|4398.36|4398.46|4397.86|156
1629331530000|2021-08-19 00:05:30|4398.83|4398.23|4398.96|4398.36|4398.96|4398.36|4398.71|4398.11|81
1629331540000|2021-08-19 00:05:40|4398.83|4398.23|4399.46|4398.86|4399.46|4398.86|4398.71|4398.11|185
1629331550000|2021-08-19 00:05:50|4399.71|4399.11|4399.71|4399.11|4399.71|4399.11|4399.58|4398.98|78
1629331560000|2021-08-19 00:06:00|4399.96|4399.36|4399.71|4399.11|4399.96|4399.36|4399.71|4399.11|209
1629331570000|2021-08-19 00:06:10|4400.21|4399.61|4400.21|4399.61|4400.33|4399.73|4400.21|4399.61|161
1629331580000|2021-08-19 00:06:20|4400.46|4399.86|4400.46|4399.86|4400.96|4400.36|4400.46|4399.86|314
1629331590000|2021-08-19 00:06:30|4400.21|4399.61|4400.21|4399.61|4400.21|4399.61|4399.96|4399.36|112
1629331600000|2021-08-19 00:06:40|4400.33|4399.73|4400.46|4399.86|4400.46|4399.86|4400.33|4399.73|47
1629331610000|2021-08-19 00:06:50|4400.21|4399.61|4400.46|4399.86|4400.46|4399.86|4400.21|4399.61|51
1629331620000|2021-08-19 00:07:00|4400.71|4400.11|4400.71|4400.11|4400.71|4400.11|4400.71|4400.11|20
1629331630000|2021-08-19 00:07:10|4400.96|4400.36|4400.71|4400.11|4400.96|4400.36|4400.71|4400.11|65
1629331640000|2021-08-19 00:07:20|4400.83|4400.23|4400.46|4399.86|4400.83|4400.23|4400.46|4399.86|31
1629331650000|2021-08-19 00:07:30|4400.58|4399.98|4401.21|4400.61|4401.21|4400.61|4400.58|4399.98|234
1629331660000|2021-08-19 00:07:40|4401.08|4400.48|4400.96|4400.36|4401.21|4400.61|4400.71|4400.11|76
1629331670000|2021-08-19 00:07:50|||||||||30
1629331680000|2021-08-19 00:08:00|||||||||23
1629331690000|2021-08-19 00:08:10|4401.21|4400.61|4400.71|4400.11|4401.21|4400.61|4400.71|4400.11|47
1629331700000|2021-08-19 00:08:20|4400.83|4400.23|4400.71|4400.11|4400.83|4400.23|4400.71|4400.11|55
1629331710000|2021-08-19 00:08:30|4400.58|4399.98|4400.46|4399.86|4400.71|4400.11|4400.46|4399.86|95
1629331720000|2021-08-19 00:08:40|4400.58|4399.98|4400.71|4400.11|4400.71|4400.11|4400.58|4399.98|38
1629331730000|2021-08-19 00:08:50|4400.83|4400.23|4400.71|4400.11|4400.96|4400.36|4400.71|4400.11|42
1629331740000|2021-08-19 00:09:00|4400.96|4400.36|4400.96|4400.36|4400.96|4400.36|4400.96|4400.36|27
1629331750000|2021-08-19 00:09:10|4401.21|4400.61|4400.71|4400.11|4401.21|4400.61|4400.71|4400.11|63
1629331760000|2021-08-19 00:09:20|4400.96|4400.36|4401.21|4400.61|4401.21|4400.61|4400.96|4400.36|80
1629331770000|2021-08-19 00:09:30|||||||||20
1629331780000|2021-08-19 00:09:40|||||||||23
1629331790000|2021-08-19 00:09:50|4401.46|4400.86|4401.46|4400.86|4401.46|4400.86|4401.21|4400.61|105
1629331800000|2021-08-19 00:10:00|4401.96|4401.36|4401.21|4400.61|4401.96|4401.36|4401.21|4400.61|267
1629331810000|2021-08-19 00:10:10|4401.46|4400.86|4401.21|4400.61|4401.46|4400.86|4401.21|4400.61|71
1629331820000|2021-08-19 00:10:20|4401.08|4400.48|4401.21|4400.61|4401.21|4400.61|4400.96|4400.36|128
1629331830000|2021-08-19 00:10:30|4401.46|4400.86|4401.46|4400.86|4401.46|4400.86|4401.46|4400.86|53
1629331840000|2021-08-19 00:10:40|4401.58|4400.98|4401.46|4400.86|4401.71|4401.11|4401.46|4400.86|60
1629331850000|2021-08-19 00:10:50|4401.71|4401.11|4401.71|4401.11|4401.71|4401.11|4401.71|4401.11|20
1629331860000|2021-08-19 00:11:00|4401.83|4401.23|4401.71|4401.11|4401.96|4401.36|4401.71|4401.11|71
1629331870000|2021-08-19 00:11:10|4401.83|4401.23|4401.96|4401.36|4401.96|4401.36|4401.83|4401.23|22
1629331880000|2021-08-19 00:11:20|4401.71|4401.11|4401.96|4401.36|4401.96|4401.36|4401.71|4401.11|81
1629331890000|2021-08-19 00:11:30|4402.21|4401.61|4402.33|4401.73|4402.46|4401.86|4402.21|4401.61|362
1629331900000|2021-08-19 00:11:40|4402.21|4401.61|4402.21|4401.61|4402.46|4401.86|4402.21|4401.61|52
1629331910000|2021-08-19 00:11:50|4402.33|4401.73|4401.96|4401.36|4402.33|4401.73|4401.96|4401.36|65
1629331920000|2021-08-19 00:12:00|||||||||47
1629331930000|2021-08-19 00:12:10|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|59
1629331940000|2021-08-19 00:12:20|4402.08|4401.48|4401.96|4401.36|4402.08|4401.48|4401.96|4401.36|51
1629331950000|2021-08-19 00:12:30|4402.08|4401.48|4401.96|4401.36|4402.08|4401.48|4401.96|4401.36|29
1629331960000|2021-08-19 00:12:40|4402.08|4401.48|4402.21|4401.61|4402.21|4401.61|4402.08|4401.48|27
1629331970000|2021-08-19 00:12:50|4401.96|4401.36|4402.21|4401.61|4402.21|4401.61|4401.96|4401.36|25
1629331980000|2021-08-19 00:13:00|||||||||16
1629331990000|2021-08-19 00:13:10|4402.46|4401.86|4402.21|4401.61|4402.46|4401.86|4402.21|4401.61|36
1629332000000|2021-08-19 00:13:20|4402.33|4401.73|4402.21|4401.61|4402.46|4401.86|4402.21|4401.61|20
1629332010000|2021-08-19 00:13:30|||||||||28
1629332020000|2021-08-19 00:13:40|4402.08|4401.48|4401.96|4401.36|4402.08|4401.48|4401.96|4401.36|40
1629332030000|2021-08-19 00:13:50|4402.21|4401.61|4401.96|4401.36|4402.21|4401.61|4401.96|4401.36|43
1629332040000|2021-08-19 00:14:00|4401.71|4401.11|4401.71|4401.11|4401.96|4401.36|4401.71|4401.11|99
1629332050000|2021-08-19 00:14:10|4401.58|4400.98|4401.71|4401.11|4401.71|4401.11|4401.58|4400.98|171
1629332060000|2021-08-19 00:14:20|4401.46|4400.86|4401.71|4401.11|4401.71|4401.11|4401.46|4400.86|63
1629332070000|2021-08-19 00:14:30|||||||||9
1629332090000|2021-08-19 00:14:50|4401.46|4400.86|4401.46|4400.86|4401.46|4400.86|4401.46|4400.86|18
1629332100000|2021-08-19 00:15:00|4401.71|4401.11|4401.71|4401.11|4401.71|4401.11|4401.46|4400.86|213
1629332110000|2021-08-19 00:15:10|4401.58|4400.98|4401.46|4400.86|4401.71|4401.11|4401.46|4400.86|7
1629332120000|2021-08-19 00:15:20|4401.33|4400.73|4401.46|4400.86|4401.46|4400.86|4401.21|4400.61|88
1629332130000|2021-08-19 00:15:30|4401.33|4400.73|4401.46|4400.86|4401.46|4400.86|4401.21|4400.61|21
1629332140000|2021-08-19 00:15:40|4401.58|4400.98|4401.46|4400.86|4401.71|4401.11|4401.46|4400.86|25
1629332150000|2021-08-19 00:15:50|4401.71|4401.11|4401.46|4400.86|4401.71|4401.11|4401.46|4400.86|107
1629332160000|2021-08-19 00:16:00|4401.58|4400.98|4401.46|4400.86|4401.71|4401.11|4401.46|4400.86|27
1629332170000|2021-08-19 00:16:10|4401.71|4401.11|4401.71|4401.11|4401.71|4401.11|4401.71|4401.11|25
1629332180000|2021-08-19 00:16:20|4401.58|4400.98|4401.46|4400.86|4401.71|4401.11|4401.46|4400.86|43
1629332190000|2021-08-19 00:16:30|||||||||7
1629332200000|2021-08-19 00:16:40|4401.71|4401.11|4401.71|4401.11|4401.71|4401.11|4401.58|4400.98|41
1629332210000|2021-08-19 00:16:50|4401.58|4400.98|4401.46|4400.86|4401.58|4400.98|4401.46|4400.86|21
1629332220000|2021-08-19 00:17:00|4401.58|4400.98|4401.46|4400.86|4401.71|4401.11|4401.46|4400.86|21
1629332230000|2021-08-19 00:17:10|||||||||7
1629332240000|2021-08-19 00:17:20|4401.71|4401.11|4401.71|4401.11|4401.71|4401.11|4401.71|4401.11|29
1629332250000|2021-08-19 00:17:30|||||||||4
1629332260000|2021-08-19 00:17:40|4401.58|4400.98|4401.46|4400.86|4401.58|4400.98|4401.46|4400.86|24
1629332270000|2021-08-19 00:17:50|||||||||4
1629332280000|2021-08-19 00:18:00|||||||||12
1629332290000|2021-08-19 00:18:10|||||||||6
1629332310000|2021-08-19 00:18:30|4401.58|4400.98|4401.46|4400.86|4401.71|4401.11|4401.46|4400.86|37
1629332330000|2021-08-19 00:18:50|4401.33|4400.73|4401.21|4400.61|4401.33|4400.73|4401.21|4400.61|28
1629332340000|2021-08-19 00:19:00|4401.08|4400.48|4400.71|4400.11|4401.08|4400.48|4400.71|4400.11|95
1629332350000|2021-08-19 00:19:10|4400.46|4399.86|4400.21|4399.61|4400.46|4399.86|4399.96|4399.36|205
1629332360000|2021-08-19 00:19:20|4400.08|4399.48|4399.96|4399.36|4400.21|4399.61|4399.96|4399.36|59
1629332370000|2021-08-19 00:19:30|4400.08|4399.48|4399.96|4399.36|4400.21|4399.61|4399.96|4399.36|24
1629332380000|2021-08-19 00:19:40|4400.21|4399.61|4400.21|4399.61|4400.21|4399.61|4399.96|4399.36|46
1629332390000|2021-08-19 00:19:50|4400.08|4399.48|4399.96|4399.36|4400.21|4399.61|4399.96|4399.36|163
1629332400000|2021-08-19 00:20:00|||||||||19
1629332410000|2021-08-19 00:20:10|||||||||32
1629332420000|2021-08-19 00:20:20|||||||||4
1629332430000|2021-08-19 00:20:30|4400.21|4399.61|4399.96|4399.36|4400.21|4399.61|4399.96|4399.36|64
1629332440000|2021-08-19 00:20:40|4399.46|4398.86|4398.96|4398.36|4399.46|4398.86|4398.96|4398.36|275
1629332450000|2021-08-19 00:20:50|4399.08|4398.48|4399.21|4398.61|4399.21|4398.61|4398.96|4398.36|67
1629332460000|2021-08-19 00:21:00|4399.46|4398.86|4399.21|4398.61|4399.46|4398.86|4399.21|4398.61|42
1629332470000|2021-08-19 00:21:10|4399.33|4398.73|4399.46|4398.86|4399.46|4398.86|4399.21|4398.61|43
1629332480000|2021-08-19 00:21:20|4399.71|4399.11|4399.71|4399.11|4399.71|4399.11|4399.71|4399.11|26
1629332490000|2021-08-19 00:21:30|||||||||20
1629332500000|2021-08-19 00:21:40|4399.83|4399.23|4399.71|4399.11|4399.96|4399.36|4399.71|4399.11|26
1629332510000|2021-08-19 00:21:50|4399.83|4399.23|4399.71|4399.11|4399.96|4399.36|4399.71|4399.11|16
1629332520000|2021-08-19 00:22:00|4399.58|4398.98|4399.46|4398.86|4399.71|4399.11|4399.46|4398.86|25
1629332530000|2021-08-19 00:22:10|4399.33|4398.73|4399.21|4398.61|4399.46|4398.86|4399.21|4398.61|18
1629332540000|2021-08-19 00:22:20|4399.46|4398.86|4399.46|4398.86|4399.46|4398.86|4399.46|4398.86|29
1629332550000|2021-08-19 00:22:30|4399.21|4398.61|4399.71|4399.11|4399.71|4399.11|4399.21|4398.61|31
1629332560000|2021-08-19 00:22:40|4399.96|4399.36|4399.96|4399.36|4399.96|4399.36|4399.96|4399.36|17
1629332580000|2021-08-19 00:23:00|4400.08|4399.48|4400.21|4399.61|4400.21|4399.61|4399.96|4399.36|51
1629332590000|2021-08-19 00:23:10|4400.08|4399.48|4399.96|4399.36|4400.21|4399.61|4399.96|4399.36|13
1629332600000|2021-08-19 00:23:20|4400.21|4399.61|4400.08|4399.48|4400.21|4399.61|4400.08|4399.48|10
1629332610000|2021-08-19 00:23:30|4399.96|4399.36|4400.21|4399.61|4400.21|4399.61|4399.96|4399.36|10
1629332620000|2021-08-19 00:23:40|4400.08|4399.48|4400.08|4399.48|4400.21|4399.61|4399.96|4399.36|20
1629332630000|2021-08-19 00:23:50|4400.21|4399.61|4400.21|4399.61|4400.21|4399.61|4400.21|4399.61|0
1629332640000|2021-08-19 00:24:00|4400.08|4399.48|4399.96|4399.36|4400.21|4399.61|4399.96|4399.36|9
1629332660000|2021-08-19 00:24:20|4400.08|4399.48|4400.21|4399.61|4400.21|4399.61|4399.96|4399.36|17
1629332670000|2021-08-19 00:24:30|||||||||1
1629332680000|2021-08-19 00:24:40|4400.08|4399.48|4400.21|4399.61|4400.21|4399.61|4400.08|4399.48|16
1629332690000|2021-08-19 00:24:50|4400.46|4399.86|4400.46|4399.86|4400.46|4399.86|4400.46|4399.86|40
1629332700000|2021-08-19 00:25:00|4400.21|4399.61|4400.21|4399.61|4400.21|4399.61|4400.21|4399.61|18
1629332710000|2021-08-19 00:25:10|4400.08|4399.48|4400.21|4399.61|4400.21|4399.61|4400.08|4399.48|11
1629332720000|2021-08-19 00:25:20|4400.08|4399.48|4400.21|4399.61|4400.21|4399.61|4399.96|4399.36|12
1629332730000|2021-08-19 00:25:30|4399.96|4399.36|4400.71|4400.11|4400.71|4400.11|4399.96|4399.36|75
1629332740000|2021-08-19 00:25:40|4400.58|4399.98|4400.58|4399.98|4400.71|4400.11|4400.46|4399.86|41
1629332750000|2021-08-19 00:25:50|4400.71|4400.11|4400.71|4400.11|4400.71|4400.11|4400.71|4400.11|44
1629332760000|2021-08-19 00:26:00|||||||||20
1629332770000|2021-08-19 00:26:10|||||||||18
1629332780000|2021-08-19 00:26:20|||||||||15
1629332790000|2021-08-19 00:26:30|||||||||19
1629332800000|2021-08-19 00:26:40|4400.58|4399.98|4400.71|4400.11|4400.71|4400.11|4400.46|4399.86|51
1629332810000|2021-08-19 00:26:50|4400.58|4399.98|4400.71|4400.11|4400.71|4400.11|4400.46|4399.86|28
1629332820000|2021-08-19 00:27:00|4400.46|4399.86|4400.46|4399.86|4400.46|4399.86|4400.46|4399.86|26
1629332830000|2021-08-19 00:27:10|4400.21|4399.61|4400.46|4399.86|4400.46|4399.86|4400.21|4399.61|18
1629332840000|2021-08-19 00:27:20|4400.21|4399.61|4400.46|4399.86|4400.46|4399.86|4400.21|4399.61|44
1629332850000|2021-08-19 00:27:30|4400.33|4399.73|4400.21|4399.61|4400.33|4399.73|4400.21|4399.61|14
1629332860000|2021-08-19 00:27:40|||||||||4
1629332870000|2021-08-19 00:27:50|||||||||1
1629332880000|2021-08-19 00:28:00|4400.46|4399.86|4400.46|4399.86|4400.46|4399.86|4400.21|4399.61|33
1629332890000|2021-08-19 00:28:10|4400.71|4400.11|4400.46|4399.86|4400.71|4400.11|4400.46|4399.86|22
1629332900000|2021-08-19 00:28:20|4400.71|4400.11|4400.21|4399.61|4400.71|4400.11|4400.21|4399.61|21
1629332910000|2021-08-19 00:28:30|||||||||1
1629332920000|2021-08-19 00:28:40|4400.46|4399.86|4400.46|4399.86|4400.46|4399.86|4400.21|4399.61|14
1629332930000|2021-08-19 00:28:50|4400.33|4399.73|4400.46|4399.86|4400.46|4399.86|4400.33|4399.73|3
1629332940000|2021-08-19 00:29:00|4400.33|4399.73|4399.96|4399.36|4400.33|4399.73|4399.96|4399.36|22
1629332950000|2021-08-19 00:29:10|||||||||23
1629332960000|2021-08-19 00:29:20|4400.21|4399.61|4400.21|4399.61|4400.21|4399.61|4400.21|4399.61|8
1629332970000|2021-08-19 00:29:30|4399.96|4399.36|4400.21|4399.61|4400.21|4399.61|4399.96|4399.36|10
1629332980000|2021-08-19 00:29:40|4399.96|4399.36|4399.96|4399.36|4399.96|4399.36|4399.96|4399.36|19
1629332990000|2021-08-19 00:29:50|4400.08|4399.48|4399.96|4399.36|4400.08|4399.48|4399.96|4399.36|12
1629333000000|2021-08-19 00:30:00|4399.83|4399.23|4399.46|4398.86|4399.83|4399.23|4399.46|4398.86|32
1629333010000|2021-08-19 00:30:10|4399.58|4398.98|4399.71|4399.11|4399.71|4399.11|4399.58|4398.98|26
1629333020000|2021-08-19 00:30:20|4399.96|4399.36|4399.46|4398.86|4399.96|4399.36|4399.46|4398.86|71
1629333040000|2021-08-19 00:30:40|4399.58|4398.98|4399.71|4399.11|4399.71|4399.11|4399.58|4398.98|20
1629333050000|2021-08-19 00:30:50|||||||||6
1629333060000|2021-08-19 00:31:00|4399.46|4398.86|4399.21|4398.61|4399.46|4398.86|4399.21|4398.61|81
1629333070000|2021-08-19 00:31:10|4399.46|4398.86|4399.46|4398.86|4399.46|4398.86|4399.46|4398.86|14
1629333080000|2021-08-19 00:31:20|4399.58|4398.98|4399.46|4398.86|4399.71|4399.11|4399.46|4398.86|16
1629333090000|2021-08-19 00:31:30|4399.71|4399.11|4399.46|4398.86|4399.71|4399.11|4399.46|4398.86|9
1629333100000|2021-08-19 00:31:40|4399.33|4398.73|4399.46|4398.86|4399.46|4398.86|4399.21|4398.61|28
1629333110000|2021-08-19 00:31:50|4399.33|4398.73|4399.21|4398.61|4399.33|4398.73|4399.21|4398.61|15
1629333120000|2021-08-19 00:32:00|4399.46|4398.86|4399.21|4398.61|4399.46|4398.86|4399.21|4398.61|29
1629333130000|2021-08-19 00:32:10|4399.33|4398.73|4399.33|4398.73|4399.33|4398.73|4399.33|4398.73|40
1629333140000|2021-08-19 00:32:20|4399.46|4398.86|4399.21|4398.61|4399.46|4398.86|4399.21|4398.61|7
1629333150000|2021-08-19 00:32:30|||||||||11
1629333160000|2021-08-19 00:32:40|4399.46|4398.86|4399.71|4399.11|4399.71|4399.11|4399.46|4398.86|44
1629333170000|2021-08-19 00:32:50|||||||||2
1629333180000|2021-08-19 00:33:00|||||||||5
1629333190000|2021-08-19 00:33:10|4399.96|4399.36|4399.96|4399.36|4399.96|4399.36|4399.71|4399.11|88
1629333200000|2021-08-19 00:33:20|4399.83|4399.23|4399.71|4399.11|4399.96|4399.36|4399.71|4399.11|9
1629333210000|2021-08-19 00:33:30|4399.83|4399.23|4399.96|4399.36|4399.96|4399.36|4399.83|4399.23|37
1629333220000|2021-08-19 00:33:40|4400.08|4399.48|4400.21|4399.61|4400.21|4399.61|4400.08|4399.48|13
1629333230000|2021-08-19 00:33:50|4400.08|4399.48|4400.08|4399.48|4400.08|4399.48|4400.08|4399.48|6
1629333240000|2021-08-19 00:34:00|4399.96|4399.36|4400.21|4399.61|4400.21|4399.61|4399.96|4399.36|13
1629333250000|2021-08-19 00:34:10|||||||||3
1629333260000|2021-08-19 00:34:20|4400.08|4399.48|4400.21|4399.61|4400.21|4399.61|4400.08|4399.48|14
1629333270000|2021-08-19 00:34:30|||||||||2
1629333280000|2021-08-19 00:34:40|||||||||9
1629333290000|2021-08-19 00:34:50|4400.33|4399.73|4400.46|4399.86|4400.46|4399.86|4400.33|4399.73|70
1629333300000|2021-08-19 00:35:00|4400.71|4400.11|4400.71|4400.11|4400.71|4400.11|4400.46|4399.86|74
1629333310000|2021-08-19 00:35:10|||||||||10
1629333320000|2021-08-19 00:35:20|||||||||22
1629333330000|2021-08-19 00:35:30|4400.58|4399.98|4400.46|4399.86|4400.58|4399.98|4400.46|4399.86|29
1629333340000|2021-08-19 00:35:40|4400.71|4400.11|4400.96|4400.36|4400.96|4400.36|4400.71|4400.11|84
1629333350000|2021-08-19 00:35:50|||||||||1
1629333360000|2021-08-19 00:36:00|4401.21|4400.61|4401.21|4400.61|4401.21|4400.61|4401.21|4400.61|66
1629333370000|2021-08-19 00:36:10|4401.46|4400.86|4401.46|4400.86|4401.46|4400.86|4401.21|4400.61|63
1629333380000|2021-08-19 00:36:20|4401.33|4400.73|4400.96|4400.36|4401.33|4400.73|4400.96|4400.36|41
1629333390000|2021-08-19 00:36:30|||||||||6
1629333400000|2021-08-19 00:36:40|4400.71|4400.11|4400.46|4399.86|4400.71|4400.11|4400.46|4399.86|90
1629333410000|2021-08-19 00:36:50|4400.71|4400.11|4400.71|4400.11|4400.71|4400.11|4400.71|4400.11|53
1629333420000|2021-08-19 00:37:00|4400.96|4400.36|4401.21|4400.61|4401.21|4400.61|4400.96|4400.36|37
1629333430000|2021-08-19 00:37:10|4401.08|4400.48|4401.21|4400.61|4401.21|4400.61|4400.96|4400.36|14
1629333440000|2021-08-19 00:37:20|4401.46|4400.86|4401.21|4400.61|4401.46|4400.86|4401.21|4400.61|19
1629333450000|2021-08-19 00:37:30|4401.46|4400.86|4401.21|4400.61|4401.46|4400.86|4401.21|4400.61|17
1629333460000|2021-08-19 00:37:40|4401.33|4400.73|4401.21|4400.61|4401.46|4400.86|4401.21|4400.61|8
1629333470000|2021-08-19 00:37:50|4401.33|4400.73|4401.21|4400.61|4401.46|4400.86|4401.21|4400.61|20
1629333480000|2021-08-19 00:38:00|4401.46|4400.86|4401.21|4400.61|4401.46|4400.86|4401.21|4400.61|8
1629333500000|2021-08-19 00:38:20|4401.33|4400.73|4401.46|4400.86|4401.46|4400.86|4401.21|4400.61|58
1629333510000|2021-08-19 00:38:30|4401.33|4400.73|4401.46|4400.86|4401.46|4400.86|4401.21|4400.61|18
1629333520000|2021-08-19 00:38:40|||||||||7
1629333530000|2021-08-19 00:38:50|4401.21|4400.61|4401.21|4400.61|4401.21|4400.61|4401.21|4400.61|6
1629333540000|2021-08-19 00:39:00|4401.46|4400.86|4401.21|4400.61|4401.46|4400.86|4401.21|4400.61|32
1629333550000|2021-08-19 00:39:10|||||||||2
1629333560000|2021-08-19 00:39:20|4400.96|4400.36|4401.21|4400.61|4401.21|4400.61|4400.96|4400.36|16
1629333570000|2021-08-19 00:39:30|4400.96|4400.36|4400.96|4400.36|4400.96|4400.36|4400.96|4400.36|19
1629333580000|2021-08-19 00:39:40|||||||||1
1629333600000|2021-08-19 00:40:00|4401.21|4400.61|4401.21|4400.61|4401.21|4400.61|4401.21|4400.61|61
1629333610000|2021-08-19 00:40:10|4400.96|4400.36|4400.96|4400.36|4401.21|4400.61|4400.96|4400.36|17
1629333620000|2021-08-19 00:40:20|||||||||3
1629333630000|2021-08-19 00:40:30|4401.21|4400.61|4401.21|4400.61|4401.21|4400.61|4401.21|4400.61|20
1629333640000|2021-08-19 00:40:40|4401.46|4400.86|4401.46|4400.86|4401.46|4400.86|4401.21|4400.61|29
1629333650000|2021-08-19 00:40:50|4401.33|4400.73|4401.46|4400.86|4401.46|4400.86|4401.33|4400.73|19
1629333660000|2021-08-19 00:41:00|||||||||7
1629333670000|2021-08-19 00:41:10|4401.21|4400.61|4401.21|4400.61|4401.21|4400.61|4401.21|4400.61|2
1629333680000|2021-08-19 00:41:20|||||||||4
1629333690000|2021-08-19 00:41:30|4401.46|4400.86|4401.46|4400.86|4401.46|4400.86|4401.46|4400.86|13
1629333700000|2021-08-19 00:41:40|4401.58|4400.98|4401.58|4400.98|4401.71|4401.11|4401.46|4400.86|50
1629333710000|2021-08-19 00:41:50|4401.71|4401.11|4401.46|4400.86|4401.71|4401.11|4401.46|4400.86|12
1629333720000|2021-08-19 00:42:00|4401.58|4400.98|4401.71|4401.11|4401.71|4401.11|4401.58|4400.98|3
1629333730000|2021-08-19 00:42:10|||||||||5
1629333740000|2021-08-19 00:42:20|4401.46|4400.86|4401.46|4400.86|4401.58|4400.98|4401.46|4400.86|20
1629333760000|2021-08-19 00:42:40|4401.21|4400.61|4401.21|4400.61|4401.46|4400.86|4401.21|4400.61|13
1629333770000|2021-08-19 00:42:50|4401.33|4400.73|4401.21|4400.61|4401.46|4400.86|4401.21|4400.61|31
1629333780000|2021-08-19 00:43:00|4401.33|4400.73|4401.21|4400.61|4401.33|4400.73|4401.21|4400.61|8
1629333790000|2021-08-19 00:43:10|4401.33|4400.73|4401.46|4400.86|4401.46|4400.86|4401.33|4400.73|8
1629333800000|2021-08-19 00:43:20|4401.33|4400.73|4401.21|4400.61|4401.33|4400.73|4401.21|4400.61|7
1629333810000|2021-08-19 00:43:30|4401.08|4400.48|4401.21|4400.61|4401.21|4400.61|4401.08|4400.48|15
1629333820000|2021-08-19 00:43:40|4401.08|4400.48|4401.21|4400.61|4401.21|4400.61|4401.08|4400.48|7
1629333840000|2021-08-19 00:44:00|||||||||4
1629333850000|2021-08-19 00:44:10|||||||||1
1629333860000|2021-08-19 00:44:20|4401.08|4400.48|4400.96|4400.36|4401.08|4400.48|4400.96|4400.36|11
1629333870000|2021-08-19 00:44:30|||||||||2
1629333890000|2021-08-19 00:44:50|4401.21|4400.61|4401.21|4400.61|4401.46|4400.86|4401.21|4400.61|59
1629333900000|2021-08-19 00:45:00|4401.33|4400.73|4401.46|4400.86|4401.46|4400.86|4401.21|4400.61|13
1629333910000|2021-08-19 00:45:10|||||||||1
1629333920000|2021-08-19 00:45:20|4401.33|4400.73|4401.46|4400.86|4401.46|4400.86|4401.21|4400.61|42
1629333930000|2021-08-19 00:45:30|4401.33|4400.73|4401.46|4400.86|4401.46|4400.86|4401.33|4400.73|6
1629333950000|2021-08-19 00:45:50|4401.71|4401.11|4401.71|4401.11|4401.71|4401.11|4401.46|4400.86|33
1629333960000|2021-08-19 00:46:00|4401.46|4400.86|4401.46|4400.86|4401.71|4401.11|4401.46|4400.86|30
1629333970000|2021-08-19 00:46:10|||||||||23
1629333980000|2021-08-19 00:46:20|4401.21|4400.61|4401.46|4400.86|4401.46|4400.86|4401.21|4400.61|21
1629334000000|2021-08-19 00:46:40|4401.33|4400.73|4401.21|4400.61|4401.33|4400.73|4401.08|4400.48|46
1629334010000|2021-08-19 00:46:50|||||||||1
1629334020000|2021-08-19 00:47:00|||||||||12
1629334030000|2021-08-19 00:47:10|4401.08|4400.48|4401.21|4400.61|4401.21|4400.61|4401.08|4400.48|5
1629334040000|2021-08-19 00:47:20|||||||||3
1629334050000|2021-08-19 00:47:30|||||||||3
1629334060000|2021-08-19 00:47:40|||||||||1
1629334070000|2021-08-19 00:47:50|||||||||7
1629334080000|2021-08-19 00:48:00|4401.46|4400.86|4401.46|4400.86|4401.46|4400.86|4401.46|4400.86|30
1629334090000|2021-08-19 00:48:10|4401.21|4400.61|4401.21|4400.61|4401.21|4400.61|4401.21|4400.61|20
1629334110000|2021-08-19 00:48:30|||||||||4
1629334120000|2021-08-19 00:48:40|||||||||1
1629334130000|2021-08-19 00:48:50|4401.46|4400.86|4401.46|4400.86|4401.46|4400.86|4401.46|4400.86|18
1629334140000|2021-08-19 00:49:00|4401.71|4401.11|4401.58|4400.98|4401.71|4401.11|4401.46|4400.86|39
1629334150000|2021-08-19 00:49:10|4401.46|4400.86|4401.46|4400.86|4401.46|4400.86|4401.46|4400.86|2
1629334170000|2021-08-19 00:49:30|||||||||31
1629334180000|2021-08-19 00:49:40|||||||||21
1629334190000|2021-08-19 00:49:50|4401.71|4401.11|4401.46|4400.86|4401.71|4401.11|4401.46|4400.86|12
1629334200000|2021-08-19 00:50:00|4401.58|4400.98|4401.71|4401.11|4401.71|4401.11|4401.58|4400.98|22
1629334210000|2021-08-19 00:50:10|||||||||2
1629334220000|2021-08-19 00:50:20|4401.58|4400.98|4401.58|4400.98|4401.58|4400.98|4401.46|4400.86|47
1629334230000|2021-08-19 00:50:30|4401.46|4400.86|4401.71|4401.11|4401.71|4401.11|4401.46|4400.86|14
1629334240000|2021-08-19 00:50:40|4401.58|4400.98|4401.71|4401.11|4401.71|4401.11|4401.46|4400.86|18
1629334260000|2021-08-19 00:51:00|4401.96|4401.36|4401.96|4401.36|4402.21|4401.61|4401.96|4401.36|93
1629334270000|2021-08-19 00:51:10|||||||||4
1629334280000|2021-08-19 00:51:20|4401.83|4401.23|4401.96|4401.36|4401.96|4401.36|4401.83|4401.23|35
1629334300000|2021-08-19 00:51:40|||||||||4
1629334320000|2021-08-19 00:52:00|||||||||23
1629334340000|2021-08-19 00:52:20|||||||||11
1629334350000|2021-08-19 00:52:30|4402.08|4401.48|4402.21|4401.61|4402.21|4401.61|4402.08|4401.48|42
1629334370000|2021-08-19 00:52:50|4402.08|4401.48|4401.96|4401.36|4402.08|4401.48|4401.96|4401.36|25
1629334380000|2021-08-19 00:53:00|||||||||5
1629334400000|2021-08-19 00:53:20|4402.08|4401.48|4402.21|4401.61|4402.21|4401.61|4402.08|4401.48|23
1629334410000|2021-08-19 00:53:30|4402.46|4401.86|4402.46|4401.86|4402.46|4401.86|4402.46|4401.86|123
1629334420000|2021-08-19 00:53:40|4402.33|4401.73|4402.21|4401.61|4402.33|4401.73|4402.21|4401.61|26
1629334440000|2021-08-19 00:54:00|4402.33|4401.73|4401.96|4401.36|4402.33|4401.73|4401.96|4401.36|53
1629334450000|2021-08-19 00:54:10|||||||||9
1629334460000|2021-08-19 00:54:20|||||||||29
1629334480000|2021-08-19 00:54:40|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|51
1629334490000|2021-08-19 00:54:50|4402.08|4401.48|4402.21|4401.61|4402.21|4401.61|4402.08|4401.48|30
1629334500000|2021-08-19 00:55:00|4402.08|4401.48|4401.96|4401.36|4402.08|4401.48|4401.96|4401.36|5
1629334520000|2021-08-19 00:55:20|||||||||3
1629334540000|2021-08-19 00:55:40|||||||||7
1629334550000|2021-08-19 00:55:50|||||||||1
1629334560000|2021-08-19 00:56:00|4402.21|4401.61|4401.96|4401.36|4402.21|4401.61|4401.96|4401.36|82
1629334570000|2021-08-19 00:56:10|||||||||5
1629334580000|2021-08-19 00:56:20|||||||||3
1629334590000|2021-08-19 00:56:30|||||||||1
1629334600000|2021-08-19 00:56:40|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|34
1629334610000|2021-08-19 00:56:50|||||||||6
1629334620000|2021-08-19 00:57:00|4402.08|4401.48|4402.21|4401.61|4402.21|4401.61|4402.08|4401.48|5
1629334630000|2021-08-19 00:57:10|4401.96|4401.36|4401.96|4401.36|4401.96|4401.36|4401.96|4401.36|23
1629334650000|2021-08-19 00:57:30|4401.71|4401.11|4401.71|4401.11|4401.71|4401.11|4401.71|4401.11|82
1629334670000|2021-08-19 00:57:50|4401.58|4400.98|4401.46|4400.86|4401.58|4400.98|4401.46|4400.86|25
1629334680000|2021-08-19 00:58:00|4401.21|4400.61|4401.21|4400.61|4401.21|4400.61|4401.21|4400.61|28
1629334690000|2021-08-19 00:58:10|4400.96|4400.36|4400.96|4400.36|4400.96|4400.36|4400.71|4400.11|72
1629334700000|2021-08-19 00:58:20|4400.71|4400.11|4400.71|4400.11|4400.71|4400.11|4400.71|4400.11|26
1629334720000|2021-08-19 00:58:40|||||||||15
1629334730000|2021-08-19 00:58:50|4400.46|4399.86|4400.46|4399.86|4400.46|4399.86|4400.46|4399.86|23
1629334740000|2021-08-19 00:59:00|||||||||12
1629334750000|2021-08-19 00:59:10|4400.71|4400.11|4400.46|4399.86|4400.71|4400.11|4400.46|4399.86|38
1629334760000|2021-08-19 00:59:20|4400.58|4399.98|4400.71|4400.11|4400.71|4400.11|4400.58|4399.98|12
1629334770000|2021-08-19 00:59:30|||||||||4
1629334780000|2021-08-19 00:59:40|||||||||6
1629334790000|2021-08-19 00:59:50|4400.96|4400.36|4401.21|4400.61|4401.21|4400.61|4400.96|4400.36|39
1629334800000|2021-08-19 01:00:00|4401.08|4400.48|4400.96|4400.36|4401.08|4400.48|4400.71|4400.11|65
1629334810000|2021-08-19 01:00:10|4400.71|4400.11|4400.46|4399.86|4400.71|4400.11|4400.46|4399.86|39
1629334820000|2021-08-19 01:00:20|4400.33|4399.73|4399.71|4399.11|4400.33|4399.73|4399.71|4399.11|125
1629334830000|2021-08-19 01:00:30|4399.46|4398.86|4399.46|4398.86|4399.46|4398.86|4399.21|4398.61|151
1629334840000|2021-08-19 01:00:40|||||||||33
1629334850000|2021-08-19 01:00:50|4399.71|4399.11|4399.96|4399.36|4399.96|4399.36|4399.71|4399.11|79
1629334860000|2021-08-19 01:01:00|4399.83|4399.23|4399.96|4399.36|4399.96|4399.36|4399.71|4399.11|34
1629334870000|2021-08-19 01:01:10|4399.83|4399.23|4399.71|4399.11|4399.96|4399.36|4399.71|4399.11|90
1629334880000|2021-08-19 01:01:20|||||||||13
1629334890000|2021-08-19 01:01:30|4399.58|4398.98|4399.71|4399.11|4399.83|4399.23|4399.58|4398.98|42
1629334910000|2021-08-19 01:01:50|||||||||2
1629334930000|2021-08-19 01:02:10|4399.83|4399.23|4399.96|4399.36|4399.96|4399.36|4399.83|4399.23|41
1629334940000|2021-08-19 01:02:20|4399.83|4399.23|4399.96|4399.36|4399.96|4399.36|4399.71|4399.11|7
1629334950000|2021-08-19 01:02:30|4400.21|4399.61|4400.21|4399.61|4400.21|4399.61|4400.21|4399.61|44
1629334970000|2021-08-19 01:02:50|4400.33|4399.73|4400.71|4400.11|4400.71|4400.11|4400.33|4399.73|47
1629334980000|2021-08-19 01:03:00|4400.58|4399.98|4400.46|4399.86|4400.58|4399.98|4400.21|4399.61|36
1629334990000|2021-08-19 01:03:10|4400.33|4399.73|4400.46|4399.86|4400.46|4399.86|4400.21|4399.61|10
1629335000000|2021-08-19 01:03:20|4400.33|4399.73|4400.21|4399.61|4400.33|4399.73|4400.21|4399.61|20
1629335010000|2021-08-19 01:03:30|4400.46|4399.86|4400.58|4399.98|4400.71|4400.11|4400.46|4399.86|18
1629335020000|2021-08-19 01:03:40|4400.46|4399.86|4400.71|4400.11|4400.71|4400.11|4400.46|4399.86|2
1629335030000|2021-08-19 01:03:50|4400.96|4400.36|4401.21|4400.61|4401.21|4400.61|4400.96|4400.36|27
1629335040000|2021-08-19 01:04:00|4401.33|4400.73|4401.46|4400.86|4401.71|4401.11|4401.33|4400.73|61
1629335050000|2021-08-19 01:04:10|4401.71|4401.11|4401.71|4401.11|4401.71|4401.11|4401.71|4401.11|67
1629335060000|2021-08-19 01:04:20|||||||||13
1629335070000|2021-08-19 01:04:30|4401.58|4400.98|4401.46|4400.86|4401.71|4401.11|4401.46|4400.86|4
1629335080000|2021-08-19 01:04:40|4401.71|4401.11|4401.71|4401.11|4401.71|4401.11|4401.71|4401.11|7
1629335090000|2021-08-19 01:04:50|4401.46|4400.86|4401.71|4401.11|4401.71|4401.11|4401.46|4400.86|9
1629335100000|2021-08-19 01:05:00|4401.58|4400.98|4401.71|4401.11|4401.71|4401.11|4401.46|4400.86|19
1629335110000|2021-08-19 01:05:10|||||||||5
1629335130000|2021-08-19 01:05:30|||||||||17
1629335140000|2021-08-19 01:05:40|||||||||6
1629335150000|2021-08-19 01:05:50|||||||||1
1629335160000|2021-08-19 01:06:00|||||||||3
1629335170000|2021-08-19 01:06:10|4401.96|4401.36|4401.96|4401.36|4401.96|4401.36|4401.83|4401.23|22
1629335180000|2021-08-19 01:06:20|4402.21|4401.61|4401.96|4401.36|4402.21|4401.61|4401.96|4401.36|32
1629335190000|2021-08-19 01:06:30|4402.08|4401.48|4402.21|4401.61|4402.21|4401.61|4402.08|4401.48|6
1629335200000|2021-08-19 01:06:40|4402.33|4401.73|4402.71|4402.11|4402.71|4402.11|4402.33|4401.73|102
1629335210000|2021-08-19 01:06:50|||||||||116
1629335220000|2021-08-19 01:07:00|||||||||95
1629335230000|2021-08-19 01:07:10|4402.96|4402.36|4403.21|4402.61|4403.21|4402.61|4402.96|4402.36|172
1629335240000|2021-08-19 01:07:20|||||||||12
1629335250000|2021-08-19 01:07:30|||||||||7
1629335270000|2021-08-19 01:07:50|||||||||95
1629335280000|2021-08-19 01:08:00|4403.33|4402.73|4403.08|4402.48|4403.46|4402.86|4402.96|4402.36|60
1629335290000|2021-08-19 01:08:10|4403.21|4402.61|4402.96|4402.36|4403.21|4402.61|4402.96|4402.36|21
1629335300000|2021-08-19 01:08:20|4402.71|4402.11|4402.71|4402.11|4402.96|4402.36|4402.46|4401.86|110
1629335310000|2021-08-19 01:08:30|4402.58|4401.98|4402.96|4402.36|4402.96|4402.36|4402.58|4401.98|27
1629335320000|2021-08-19 01:08:40|||||||||1
1629335330000|2021-08-19 01:08:50|||||||||30
1629335340000|2021-08-19 01:09:00|4402.83|4402.23|4402.71|4402.11|4402.83|4402.23|4402.71|4402.11|43
1629335350000|2021-08-19 01:09:10|4402.46|4401.86|4402.46|4401.86|4402.71|4402.11|4402.46|4401.86|43
1629335360000|2021-08-19 01:09:20|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|13
1629335370000|2021-08-19 01:09:30|||||||||4
1629335380000|2021-08-19 01:09:40|4402.46|4401.86|4402.21|4401.61|4402.46|4401.86|4402.21|4401.61|15
1629335390000|2021-08-19 01:09:50|||||||||6
1629335400000|2021-08-19 01:10:00|4402.46|4401.86|4402.46|4401.86|4402.46|4401.86|4402.33|4401.73|11
1629335420000|2021-08-19 01:10:20|||||||||3
1629335430000|2021-08-19 01:10:30|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|4402.08|4401.48|47
1629335440000|2021-08-19 01:10:40|4401.96|4401.36|4401.96|4401.36|4402.08|4401.48|4401.96|4401.36|10
1629335450000|2021-08-19 01:10:50|4402.08|4401.48|4402.46|4401.86|4402.46|4401.86|4402.08|4401.48|121
1629335460000|2021-08-19 01:11:00|4402.58|4401.98|4402.71|4402.11|4402.71|4402.11|4402.58|4401.98|6
1629335470000|2021-08-19 01:11:10|||||||||3
1629335480000|2021-08-19 01:11:20|||||||||9
1629335490000|2021-08-19 01:11:30|||||||||1
1629335500000|2021-08-19 01:11:40|4402.83|4402.23|4402.71|4402.11|4402.83|4402.23|4402.71|4402.11|9
1629335510000|2021-08-19 01:11:50|4402.83|4402.23|4402.71|4402.11|4402.83|4402.23|4402.71|4402.11|19
1629335520000|2021-08-19 01:12:00|4402.96|4402.36|4402.96|4402.36|4402.96|4402.36|4402.71|4402.11|11
1629335530000|2021-08-19 01:12:10|4403.21|4402.61|4402.96|4402.36|4403.21|4402.61|4402.96|4402.36|36
1629335540000|2021-08-19 01:12:20|4402.83|4402.23|4402.96|4402.36|4402.96|4402.36|4402.83|4402.23|18
1629335550000|2021-08-19 01:12:30|4402.71|4402.11|4402.71|4402.11|4402.71|4402.11|4402.71|4402.11|16
1629335560000|2021-08-19 01:12:40|4402.96|4402.36|4402.96|4402.36|4402.96|4402.36|4402.96|4402.36|17
1629335570000|2021-08-19 01:12:50|4402.83|4402.23|4402.71|4402.11|4402.83|4402.23|4402.71|4402.11|8
1629335580000|2021-08-19 01:13:00|4402.46|4401.86|4402.71|4402.11|4402.71|4402.11|4402.46|4401.86|24
1629335590000|2021-08-19 01:13:10|||||||||11
1629335600000|2021-08-19 01:13:20|4402.96|4402.36|4402.71|4402.11|4402.96|4402.36|4402.71|4402.11|7
1629335610000|2021-08-19 01:13:30|4402.83|4402.23|4402.71|4402.11|4402.83|4402.23|4402.71|4402.11|15
1629335620000|2021-08-19 01:13:40|4402.83|4402.23|4402.83|4402.23|4402.96|4402.36|4402.83|4402.23|11
1629335630000|2021-08-19 01:13:50|4402.71|4402.11|4402.71|4402.11|4402.71|4402.11|4402.71|4402.11|5
1629335640000|2021-08-19 01:14:00|4402.83|4402.23|4402.96|4402.36|4402.96|4402.36|4402.71|4402.11|15
1629335650000|2021-08-19 01:14:10|4402.83|4402.23|4402.96|4402.36|4402.96|4402.36|4402.71|4402.11|5
1629335660000|2021-08-19 01:14:20|4403.08|4402.48|4402.96|4402.36|4403.08|4402.48|4402.96|4402.36|25
1629335670000|2021-08-19 01:14:30|4402.71|4402.11|4402.46|4401.86|4402.71|4402.11|4402.46|4401.86|70
1629335680000|2021-08-19 01:14:40|4402.21|4401.61|4402.46|4401.86|4402.46|4401.86|4402.21|4401.61|33
1629335700000|2021-08-19 01:15:00|4402.58|4401.98|4402.71|4402.11|4402.96|4402.36|4402.58|4401.98|69
1629335710000|2021-08-19 01:15:10|4402.46|4401.86|4402.71|4402.11|4402.71|4402.11|4402.46|4401.86|22
1629335720000|2021-08-19 01:15:20|4402.96|4402.36|4402.71|4402.11|4402.96|4402.36|4402.71|4402.11|18
1629335730000|2021-08-19 01:15:30|4402.83|4402.23|4402.46|4401.86|4402.96|4402.36|4402.46|4401.86|18
1629335740000|2021-08-19 01:15:40|4402.71|4402.11|4402.71|4402.11|4402.71|4402.11|4402.71|4402.11|5
1629335750000|2021-08-19 01:15:50|4402.83|4402.23|4402.71|4402.11|4402.96|4402.36|4402.71|4402.11|28
1629335760000|2021-08-19 01:16:00|4402.58|4401.98|4402.71|4402.11|4402.71|4402.11|4402.58|4401.98|19
1629335770000|2021-08-19 01:16:10|4402.46|4401.86|4402.71|4402.11|4402.71|4402.11|4402.46|4401.86|13
1629335780000|2021-08-19 01:16:20|4402.58|4401.98|4402.46|4401.86|4402.71|4402.11|4402.46|4401.86|20
1629335790000|2021-08-19 01:16:30|4402.58|4401.98|4402.71|4402.11|4402.71|4402.11|4402.46|4401.86|3
1629335800000|2021-08-19 01:16:40|||||||||5
1629335810000|2021-08-19 01:16:50|4402.46|4401.86|4402.71|4402.11|4402.71|4402.11|4402.46|4401.86|10
1629335820000|2021-08-19 01:17:00|4402.58|4401.98|4402.71|4402.11|4402.71|4402.11|4402.46|4401.86|21
1629335830000|2021-08-19 01:17:10|||||||||2
1629335840000|2021-08-19 01:17:20|4402.83|4402.23|4402.96|4402.36|4402.96|4402.36|4402.83|4402.23|18
1629335850000|2021-08-19 01:17:30|||||||||23
1629335870000|2021-08-19 01:17:50|||||||||5
1629335880000|2021-08-19 01:18:00|4403.08|4402.48|4403.21|4402.61|4403.21|4402.61|4402.96|4402.36|47
1629335890000|2021-08-19 01:18:10|||||||||1
1629335900000|2021-08-19 01:18:20|4402.96|4402.36|4403.21|4402.61|4403.21|4402.61|4402.96|4402.36|16
1629335910000|2021-08-19 01:18:30|4403.08|4402.48|4402.96|4402.36|4403.21|4402.61|4402.96|4402.36|20
1629335920000|2021-08-19 01:18:40|4403.08|4402.48|4402.96|4402.36|4403.08|4402.48|4402.96|4402.36|11
1629335930000|2021-08-19 01:18:50|4402.71|4402.11|4402.96|4402.36|4402.96|4402.36|4402.71|4402.11|27
1629335940000|2021-08-19 01:19:00|4402.71|4402.11|4402.83|4402.23|4402.96|4402.36|4402.71|4402.11|39
1629335950000|2021-08-19 01:19:10|4402.96|4402.36|4402.96|4402.36|4402.96|4402.36|4402.96|4402.36|1
1629335960000|2021-08-19 01:19:20|4402.71|4402.11|4402.96|4402.36|4402.96|4402.36|4402.71|4402.11|56
1629335970000|2021-08-19 01:19:30|4402.83|4402.23|4402.71|4402.11|4402.83|4402.23|4402.71|4402.11|14
1629335980000|2021-08-19 01:19:40|4402.83|4402.23|4402.71|4402.11|4402.96|4402.36|4402.71|4402.11|19
1629335990000|2021-08-19 01:19:50|4402.83|4402.23|4402.46|4401.86|4402.83|4402.23|4402.46|4401.86|11
1629336000000|2021-08-19 01:20:00|4402.58|4401.98|4402.71|4402.11|4402.71|4402.11|4402.46|4401.86|11
1629336010000|2021-08-19 01:20:10|4402.58|4401.98|4402.71|4402.11|4402.71|4402.11|4402.46|4401.86|10
1629336020000|2021-08-19 01:20:20|4402.83|4402.23|4402.96|4402.36|4402.96|4402.36|4402.83|4402.23|62
1629336030000|2021-08-19 01:20:30|4402.83|4402.23|4402.71|4402.11|4402.83|4402.23|4402.71|4402.11|6
1629336040000|2021-08-19 01:20:40|4402.83|4402.23|4402.83|4402.23|4402.96|4402.36|4402.71|4402.11|14
1629336050000|2021-08-19 01:20:50|4402.71|4402.11|4402.83|4402.23|4402.83|4402.23|4402.71|4402.11|1
1629336060000|2021-08-19 01:21:00|4402.96|4402.36|4402.71|4402.11|4402.96|4402.36|4402.71|4402.11|4
1629336070000|2021-08-19 01:21:10|||||||||5
1629336080000|2021-08-19 01:21:20|||||||||7
1629336100000|2021-08-19 01:21:40|||||||||3
1629336110000|2021-08-19 01:21:50|4402.83|4402.23|4402.96|4402.36|4402.96|4402.36|4402.83|4402.23|12
1629336120000|2021-08-19 01:22:00|4402.83|4402.23|4402.96|4402.36|4402.96|4402.36|4402.71|4402.11|28
1629336130000|2021-08-19 01:22:10|4402.83|4402.23|4403.21|4402.61|4403.21|4402.61|4402.71|4402.11|11
1629336140000|2021-08-19 01:22:20|4403.08|4402.48|4402.96|4402.36|4403.08|4402.48|4402.96|4402.36|9
1629336150000|2021-08-19 01:22:30|||||||||3
1629336160000|2021-08-19 01:22:40|4402.83|4402.23|4402.71|4402.11|4402.83|4402.23|4402.71|4402.11|12
1629336170000|2021-08-19 01:22:50|4402.83|4402.23|4402.46|4401.86|4402.96|4402.36|4402.46|4401.86|32
1629336180000|2021-08-19 01:23:00|4402.21|4401.61|4402.46|4401.86|4402.46|4401.86|4402.21|4401.61|50
1629336190000|2021-08-19 01:23:10|4402.21|4401.61|4402.46|4401.86|4402.46|4401.86|4402.21|4401.61|12
1629336200000|2021-08-19 01:23:20|4402.33|4401.73|4402.46|4401.86|4402.46|4401.86|4402.21|4401.61|7
1629336210000|2021-08-19 01:23:30|4402.21|4401.61|4402.46|4401.86|4402.46|4401.86|4402.21|4401.61|14
1629336220000|2021-08-19 01:23:40|||||||||1
1629336240000|2021-08-19 01:24:00|||||||||5
1629336250000|2021-08-19 01:24:10|4402.21|4401.61|4402.46|4401.86|4402.46|4401.86|4402.21|4401.61|8
1629336260000|2021-08-19 01:24:20|||||||||5
1629336270000|2021-08-19 01:24:30|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|3
1629336290000|2021-08-19 01:24:50|||||||||2
1629336300000|2021-08-19 01:25:00|4402.33|4401.73|4402.46|4401.86|4402.46|4401.86|4402.33|4401.73|17
1629336310000|2021-08-19 01:25:10|4402.33|4401.73|4402.21|4401.61|4402.46|4401.86|4402.21|4401.61|10
1629336320000|2021-08-19 01:25:20|4402.08|4401.48|4402.21|4401.61|4402.21|4401.61|4402.08|4401.48|16
1629336330000|2021-08-19 01:25:30|4402.08|4401.48|4402.21|4401.61|4402.21|4401.61|4402.08|4401.48|2
1629336340000|2021-08-19 01:25:40|4402.08|4401.48|4402.21|4401.61|4402.21|4401.61|4402.08|4401.48|6
1629336360000|2021-08-19 01:26:00|4401.96|4401.36|4401.96|4401.36|4401.96|4401.36|4401.96|4401.36|8
1629336370000|2021-08-19 01:26:10|4401.71|4401.11|4401.71|4401.11|4401.71|4401.11|4401.71|4401.11|43
1629336380000|2021-08-19 01:26:20|||||||||9
1629336390000|2021-08-19 01:26:30|||||||||6
1629336400000|2021-08-19 01:26:40|4401.46|4400.86|4401.71|4401.11|4401.71|4401.11|4401.46|4400.86|30
1629336410000|2021-08-19 01:26:50|||||||||1
1629336420000|2021-08-19 01:27:00|4401.83|4401.23|4401.83|4401.23|4401.96|4401.36|4401.83|4401.23|52
1629336430000|2021-08-19 01:27:10|4401.71|4401.11|4401.96|4401.36|4401.96|4401.36|4401.71|4401.11|4
1629336440000|2021-08-19 01:27:20|4402.21|4401.61|4401.96|4401.36|4402.21|4401.61|4401.96|4401.36|40
1629336450000|2021-08-19 01:27:30|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|4402.08|4401.48|14
1629336460000|2021-08-19 01:27:40|4402.33|4401.73|4402.21|4401.61|4402.46|4401.86|4402.21|4401.61|11
1629336470000|2021-08-19 01:27:50|||||||||5
1629336480000|2021-08-19 01:28:00|4402.46|4401.86|4402.21|4401.61|4402.46|4401.86|4402.21|4401.61|19
1629336490000|2021-08-19 01:28:10|4402.33|4401.73|4402.46|4401.86|4402.46|4401.86|4402.21|4401.61|11
1629336500000|2021-08-19 01:28:20|||||||||3
1629336510000|2021-08-19 01:28:30|4402.58|4401.98|4402.46|4401.86|4402.71|4402.11|4402.46|4401.86|23
1629336520000|2021-08-19 01:28:40|4402.58|4401.98|4402.71|4402.11|4402.71|4402.11|4402.58|4401.98|6
1629336530000|2021-08-19 01:28:50|||||||||3
1629336540000|2021-08-19 01:29:00|4402.46|4401.86|4402.46|4401.86|4402.46|4401.86|4402.46|4401.86|56
1629336550000|2021-08-19 01:29:10|||||||||1
1629336570000|2021-08-19 01:29:30|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|11
1629336580000|2021-08-19 01:29:40|4402.33|4401.73|4402.21|4401.61|4402.46|4401.86|4402.21|4401.61|28
1629336590000|2021-08-19 01:29:50|4402.46|4401.86|4402.46|4401.86|4402.46|4401.86|4402.46|4401.86|55
1629336600000|2021-08-19 01:30:00|4402.58|4401.98|4402.71|4402.11|4402.96|4402.36|4402.58|4401.98|61
1629336610000|2021-08-19 01:30:10|4402.96|4402.36|4402.71|4402.11|4402.96|4402.36|4402.71|4402.11|5
1629336620000|2021-08-19 01:30:20|4402.58|4401.98|4402.71|4402.11|4402.71|4402.11|4402.46|4401.86|40
1629336640000|2021-08-19 01:30:40|4402.96|4402.36|4402.96|4402.36|4402.96|4402.36|4402.96|4402.36|11
1629336650000|2021-08-19 01:30:50|4402.83|4402.23|4403.21|4402.61|4403.21|4402.61|4402.83|4402.23|44
1629336660000|2021-08-19 01:31:00|4403.08|4402.48|4403.21|4402.61|4403.21|4402.61|4402.96|4402.36|92
1629336670000|2021-08-19 01:31:10|4403.46|4402.86|4403.21|4402.61|4403.46|4402.86|4403.21|4402.61|80
1629336680000|2021-08-19 01:31:20|4402.96|4402.36|4402.96|4402.36|4403.21|4402.61|4402.96|4402.36|27
1629336690000|2021-08-19 01:31:30|4403.08|4402.48|4402.71|4402.11|4403.08|4402.48|4402.71|4402.11|49
1629336700000|2021-08-19 01:31:40|4402.96|4402.36|4402.96|4402.36|4402.96|4402.36|4402.71|4402.11|14
1629336710000|2021-08-19 01:31:50|4403.08|4402.48|4402.96|4402.36|4403.21|4402.61|4402.96|4402.36|31
1629336720000|2021-08-19 01:32:00|4403.21|4402.61|4403.21|4402.61|4403.21|4402.61|4403.21|4402.61|9
1629336730000|2021-08-19 01:32:10|4403.46|4402.86|4403.46|4402.86|4403.46|4402.86|4403.21|4402.61|50
1629336740000|2021-08-19 01:32:20|4403.58|4402.98|4403.46|4402.86|4403.58|4402.98|4403.46|4402.86|108
1629336750000|2021-08-19 01:32:30|4403.21|4402.61|4403.21|4402.61|4403.33|4402.73|4403.21|4402.61|21
1629336760000|2021-08-19 01:32:40|4403.08|4402.48|4403.21|4402.61|4403.21|4402.61|4403.08|4402.48|25
1629336770000|2021-08-19 01:32:50|4403.46|4402.86|4403.46|4402.86|4403.46|4402.86|4403.33|4402.73|37
1629336780000|2021-08-19 01:33:00|4403.21|4402.61|4403.46|4402.86|4403.46|4402.86|4403.21|4402.61|35
1629336790000|2021-08-19 01:33:10|4403.33|4402.73|4403.21|4402.61|4403.46|4402.86|4403.21|4402.61|79
1629336800000|2021-08-19 01:33:20|4403.33|4402.73|4403.46|4402.86|4403.46|4402.86|4403.33|4402.73|27
1629336810000|2021-08-19 01:33:30|4403.21|4402.61|4402.96|4402.36|4403.21|4402.61|4402.96|4402.36|30
1629336820000|2021-08-19 01:33:40|4403.08|4402.48|4402.96|4402.36|4403.21|4402.61|4402.96|4402.36|6
1629336830000|2021-08-19 01:33:50|4403.21|4402.61|4403.46|4402.86|4403.46|4402.86|4403.21|4402.61|19
1629336840000|2021-08-19 01:34:00|4403.33|4402.73|4403.46|4402.86|4403.58|4402.98|4403.21|4402.61|39
1629336850000|2021-08-19 01:34:10|4403.71|4403.11|4403.71|4403.11|4403.71|4403.11|4403.71|4403.11|58
1629336860000|2021-08-19 01:34:20|4403.96|4403.36|4403.71|4403.11|4403.96|4403.36|4403.71|4403.11|41
1629336870000|2021-08-19 01:34:30|4403.96|4403.36|4403.96|4403.36|4403.96|4403.36|4403.71|4403.11|101
1629336880000|2021-08-19 01:34:40|4404.21|4403.61|4404.21|4403.61|4404.21|4403.61|4404.21|4403.61|105
1629336890000|2021-08-19 01:34:50|4403.96|4403.36|4403.71|4403.11|4403.96|4403.36|4403.71|4403.11|54
1629336900000|2021-08-19 01:35:00|4403.96|4403.36|4403.96|4403.36|4403.96|4403.36|4403.71|4403.11|74
1629336910000|2021-08-19 01:35:10|4404.21|4403.61|4404.21|4403.61|4404.21|4403.61|4404.21|4403.61|11
1629336920000|2021-08-19 01:35:20|||||||||8
1629336930000|2021-08-19 01:35:30|||||||||29
1629336940000|2021-08-19 01:35:40|4403.96|4403.36|4403.96|4403.36|4404.21|4403.61|4403.96|4403.36|160
1629336950000|2021-08-19 01:35:50|||||||||14
1629336960000|2021-08-19 01:36:00|4403.71|4403.11|4403.71|4403.11|4403.71|4403.11|4403.46|4402.86|52
1629336970000|2021-08-19 01:36:10|4403.46|4402.86|4403.46|4402.86|4403.46|4402.86|4403.46|4402.86|15
1629336980000|2021-08-19 01:36:20|4403.21|4402.61|4403.21|4402.61|4403.46|4402.86|4403.21|4402.61|42
1629336990000|2021-08-19 01:36:30|||||||||21
1629337000000|2021-08-19 01:36:40|4402.96|4402.36|4403.21|4402.61|4403.21|4402.61|4402.96|4402.36|25
1629337010000|2021-08-19 01:36:50|4403.46|4402.86|4403.46|4402.86|4403.46|4402.86|4403.46|4402.86|64
1629337020000|2021-08-19 01:37:00|4403.58|4402.98|4403.46|4402.86|4403.58|4402.98|4403.46|4402.86|18
1629337030000|2021-08-19 01:37:10|||||||||33
1629337040000|2021-08-19 01:37:20|4403.58|4402.98|4403.46|4402.86|4403.71|4403.11|4403.46|4402.86|15
1629337050000|2021-08-19 01:37:30|4403.58|4402.98|4403.46|4402.86|4403.71|4403.11|4403.46|4402.86|4
1629337060000|2021-08-19 01:37:40|4403.58|4402.98|4403.46|4402.86|4403.58|4402.98|4403.46|4402.86|12
1629337070000|2021-08-19 01:37:50|4403.33|4402.73|4403.21|4402.61|4403.33|4402.73|4403.21|4402.61|13
1629337080000|2021-08-19 01:38:00|4403.33|4402.73|4403.21|4402.61|4403.46|4402.86|4403.21|4402.61|73
1629337090000|2021-08-19 01:38:10|||||||||4
1629337100000|2021-08-19 01:38:20|4403.33|4402.73|4403.46|4402.86|4403.46|4402.86|4403.33|4402.73|10
1629337110000|2021-08-19 01:38:30|||||||||4
1629337130000|2021-08-19 01:38:50|||||||||10
1629337140000|2021-08-19 01:39:00|4403.33|4402.73|4403.21|4402.61|4403.33|4402.73|4403.21|4402.61|53
1629337150000|2021-08-19 01:39:10|||||||||10
1629337160000|2021-08-19 01:39:20|4403.33|4402.73|4403.46|4402.86|4403.46|4402.86|4403.33|4402.73|4
1629337170000|2021-08-19 01:39:30|4403.21|4402.61|4403.33|4402.73|4403.46|4402.86|4403.21|4402.61|29
1629337180000|2021-08-19 01:39:40|4403.46|4402.86|4403.21|4402.61|4403.46|4402.86|4403.21|4402.61|13
1629337190000|2021-08-19 01:39:50|4403.33|4402.73|4403.46|4402.86|4403.46|4402.86|4403.21|4402.61|3
1629337200000|2021-08-19 01:40:00|||||||||17
1629337220000|2021-08-19 01:40:20|4403.58|4402.98|4403.46|4402.86|4403.58|4402.98|4403.46|4402.86|40
1629337230000|2021-08-19 01:40:30|||||||||6
1629337240000|2021-08-19 01:40:40|4403.33|4402.73|4403.21|4402.61|4403.33|4402.73|4403.21|4402.61|33
1629337250000|2021-08-19 01:40:50|||||||||5
1629337260000|2021-08-19 01:41:00|4402.96|4402.36|4402.96|4402.36|4402.96|4402.36|4402.96|4402.36|33
1629337270000|2021-08-19 01:41:10|4403.21|4402.61|4403.21|4402.61|4403.21|4402.61|4402.96|4402.36|39
1629337280000|2021-08-19 01:41:20|||||||||12
1629337290000|2021-08-19 01:41:30|||||||||2
1629337300000|2021-08-19 01:41:40|||||||||1
1629337310000|2021-08-19 01:41:50|4402.96|4402.36|4402.96|4402.36|4402.96|4402.36|4402.96|4402.36|41
1629337320000|2021-08-19 01:42:00|4403.21|4402.61|4403.21|4402.61|4403.21|4402.61|4403.21|4402.61|42
1629337330000|2021-08-19 01:42:10|4403.08|4402.48|4402.96|4402.36|4403.08|4402.48|4402.96|4402.36|0
1629337340000|2021-08-19 01:42:20|4403.08|4402.48|4403.21|4402.61|4403.21|4402.61|4403.08|4402.48|23
1629337350000|2021-08-19 01:42:30|4403.33|4402.73|4403.21|4402.61|4403.33|4402.73|4403.21|4402.61|27
1629337360000|2021-08-19 01:42:40|4403.33|4402.73|4403.21|4402.61|4403.46|4402.86|4403.21|4402.61|26
1629337370000|2021-08-19 01:42:50|4403.46|4402.86|4403.46|4402.86|4403.58|4402.98|4403.46|4402.86|18
1629337380000|2021-08-19 01:43:00|4403.58|4402.98|4403.71|4403.11|4403.71|4403.11|4403.58|4402.98|17
1629337390000|2021-08-19 01:43:10|4403.83|4403.23|4403.96|4403.36|4403.96|4403.36|4403.71|4403.11|43
1629337400000|2021-08-19 01:43:20|||||||||2
1629337420000|2021-08-19 01:43:40|4403.71|4403.11|4403.71|4403.11|4403.96|4403.36|4403.71|4403.11|72
1629337430000|2021-08-19 01:43:50|||||||||1
1629337440000|2021-08-19 01:44:00|4403.83|4403.23|4403.96|4403.36|4403.96|4403.36|4403.71|4403.11|28
1629337450000|2021-08-19 01:44:10|||||||||48
1629337470000|2021-08-19 01:44:30|4404.08|4403.48|4403.96|4403.36|4404.08|4403.48|4403.96|4403.36|35
1629337480000|2021-08-19 01:44:40|4404.21|4403.61|4403.96|4403.36|4404.21|4403.61|4403.96|4403.36|12
1629337490000|2021-08-19 01:44:50|4404.08|4403.48|4403.96|4403.36|4404.08|4403.48|4403.96|4403.36|10
1629337500000|2021-08-19 01:45:00|4403.83|4403.23|4403.71|4403.11|4403.83|4403.23|4403.71|4403.11|62
1629337510000|2021-08-19 01:45:10|||||||||3
1629337520000|2021-08-19 01:45:20|4403.46|4402.86|4403.46|4402.86|4403.46|4402.86|4403.46|4402.86|13
1629337530000|2021-08-19 01:45:30|4403.33|4402.73|4403.46|4402.86|4403.46|4402.86|4403.33|4402.73|24
1629337540000|2021-08-19 01:45:40|4403.33|4402.73|4403.46|4402.86|4403.46|4402.86|4403.21|4402.61|5
1629337550000|2021-08-19 01:45:50|4403.71|4403.11|4403.46|4402.86|4403.71|4403.11|4403.46|4402.86|30
1629337560000|2021-08-19 01:46:00|4403.58|4402.98|4403.71|4403.11|4403.71|4403.11|4403.46|4402.86|19
1629337570000|2021-08-19 01:46:10|4403.46|4402.86|4403.46|4402.86|4403.58|4402.98|4403.46|4402.86|10
1629337590000|2021-08-19 01:46:30|||||||||10
1629337610000|2021-08-19 01:46:50|||||||||3
1629337620000|2021-08-19 01:47:00|4403.71|4403.11|4403.46|4402.86|4403.71|4403.11|4403.46|4402.86|56
1629337640000|2021-08-19 01:47:20|4403.58|4402.98|4403.46|4402.86|4403.71|4403.11|4403.46|4402.86|20
1629337670000|2021-08-19 01:47:50|4403.71|4403.11|4403.46|4402.86|4403.71|4403.11|4403.46|4402.86|56
1629337680000|2021-08-19 01:48:00|4403.21|4402.61|4402.96|4402.36|4403.21|4402.61|4402.96|4402.36|108
1629337690000|2021-08-19 01:48:10|4403.21|4402.61|4403.21|4402.61|4403.46|4402.86|4403.08|4402.48|54
1629337710000|2021-08-19 01:48:30|4403.33|4402.73|4403.33|4402.73|4403.46|4402.86|4403.33|4402.73|10
1629337720000|2021-08-19 01:48:40|4403.46|4402.86|4403.46|4402.86|4403.46|4402.86|4403.46|4402.86|0
1629337730000|2021-08-19 01:48:50|4403.71|4403.11|4403.46|4402.86|4403.71|4403.11|4403.46|4402.86|18
1629337740000|2021-08-19 01:49:00|4403.71|4403.11|4403.71|4403.11|4403.71|4403.11|4403.71|4403.11|7
1629337760000|2021-08-19 01:49:20|4403.46|4402.86|4403.46|4402.86|4403.46|4402.86|4403.46|4402.86|47
1629337770000|2021-08-19 01:49:30|4403.21|4402.61|4403.21|4402.61|4403.46|4402.86|4403.21|4402.61|144
1629337780000|2021-08-19 01:49:40|||||||||2
1629337800000|2021-08-19 01:50:00|4402.96|4402.36|4402.96|4402.36|4402.96|4402.36|4402.96|4402.36|18
1629337810000|2021-08-19 01:50:10|4402.71|4402.11|4402.71|4402.11|4402.71|4402.11|4402.71|4402.11|35
1629337820000|2021-08-19 01:50:20|||||||||22
1629337830000|2021-08-19 01:50:30|4402.96|4402.36|4402.96|4402.36|4402.96|4402.36|4402.96|4402.36|28
1629337840000|2021-08-19 01:50:40|||||||||22
1629337850000|2021-08-19 01:50:50|4403.21|4402.61|4403.21|4402.61|4403.21|4402.61|4403.21|4402.61|33
1629337860000|2021-08-19 01:51:00|4402.96|4402.36|4402.96|4402.36|4403.08|4402.48|4402.96|4402.36|61
1629337870000|2021-08-19 01:51:10|4403.21|4402.61|4403.21|4402.61|4403.21|4402.61|4403.21|4402.61|16
1629337880000|2021-08-19 01:51:20|4402.96|4402.36|4402.96|4402.36|4403.08|4402.48|4402.96|4402.36|27
1629337890000|2021-08-19 01:51:30|4402.71|4402.11|4402.46|4401.86|4402.71|4402.11|4402.46|4401.86|70
1629337900000|2021-08-19 01:51:40|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|55
1629337910000|2021-08-19 01:51:50|4402.46|4401.86|4402.46|4401.86|4402.46|4401.86|4402.46|4401.86|37
1629337920000|2021-08-19 01:52:00|||||||||12
1629337930000|2021-08-19 01:52:10|4402.71|4402.11|4402.46|4401.86|4402.71|4402.11|4402.46|4401.86|32
1629337940000|2021-08-19 01:52:20|||||||||3
1629337950000|2021-08-19 01:52:30|4402.71|4402.11|4402.71|4402.11|4402.71|4402.11|4402.46|4401.86|29
1629337960000|2021-08-19 01:52:40|||||||||1
1629337970000|2021-08-19 01:52:50|||||||||2
1629337980000|2021-08-19 01:53:00|||||||||24
1629337990000|2021-08-19 01:53:10|||||||||31
1629338000000|2021-08-19 01:53:20|4402.83|4402.23|4402.71|4402.11|4402.96|4402.36|4402.71|4402.11|49
1629338030000|2021-08-19 01:53:50|||||||||5
1629338040000|2021-08-19 01:54:00|4402.46|4401.86|4402.46|4401.86|4402.46|4401.86|4402.46|4401.86|66
1629338050000|2021-08-19 01:54:10|||||||||21
1629338070000|2021-08-19 01:54:30|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|4402.21|4401.61|22
1629338080000|2021-08-19 01:54:40|||||||||11
1629338100000|2021-08-19 01:55:00|4401.96|4401.36|4401.96|4401.36|4401.96|4401.36|4401.96|4401.36|38
1629338110000|2021-08-19 01:55:10|4401.71|4401.11|4401.46|4400.86|4401.71|4401.11|4401.46|4400.86|63
1629338120000|2021-08-19 01:55:20|4401.33|4400.73|4401.21|4400.61|4401.46|4400.86|4401.21|4400.61|54
1629338130000|2021-08-19 01:55:30|||||||||9
1629338150000|2021-08-19 01:55:50|||||||||10
1629338160000|2021-08-19 01:56:00|4400.96|4400.36|4400.71|4400.11|4400.96|4400.36|4400.71|4400.11|63
1629338170000|2021-08-19 01:56:10|4400.58|4399.98|4400.46|4399.86|4400.71|4400.11|4400.46|4399.86|100
1629338180000|2021-08-19 01:56:20|4400.21|4399.61|4400.46|4399.86|4400.46|4399.86|4400.21|4399.61|83
1629338190000|2021-08-19 01:56:30|4400.33|4399.73|4400.21|4399.61|4400.46|4399.86|4400.21|4399.61|33
1629338200000|2021-08-19 01:56:40|4400.08|4399.48|4400.21|4399.61|4400.21|4399.61|4399.96|4399.36|45
1629338210000|2021-08-19 01:56:50|||||||||11
1629338220000|2021-08-19 01:57:00|4399.96|4399.36|4400.21|4399.61|4400.21|4399.61|4399.96|4399.36|51
1629338230000|2021-08-19 01:57:10|4400.08|4399.48|4399.96|4399.36|4400.21|4399.61|4399.96|4399.36|55
1629338240000|2021-08-19 01:57:20|||||||||9
1629338250000|2021-08-19 01:57:30|4399.71|4399.11|4399.96|4399.36|4399.96|4399.36|4399.71|4399.11|62
1629338260000|2021-08-19 01:57:40|4399.83|4399.23|4399.46|4398.86|4399.96|4399.36|4399.46|4398.86|47
1629338270000|2021-08-19 01:57:50|4399.33|4398.73|4399.21|4398.61|4399.33|4398.73|4399.21|4398.61|23
1629338280000|2021-08-19 01:58:00|4398.96|4398.36|4398.71|4398.11|4398.96|4398.36|4398.46|4397.86|309
1629338290000|2021-08-19 01:58:10|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|251
1629338300000|2021-08-19 01:58:20|4398.71|4398.11|4398.96|4398.36|4398.96|4398.36|4398.71|4398.11|76
1629338310000|2021-08-19 01:58:30|4398.71|4398.11|4399.21|4398.61|4399.21|4398.61|4398.71|4398.11|246
1629338320000|2021-08-19 01:58:40|||||||||15
1629338330000|2021-08-19 01:58:50|4398.96|4398.36|4398.96|4398.36|4398.96|4398.36|4398.96|4398.36|38
1629338340000|2021-08-19 01:59:00|4399.21|4398.61|4398.96|4398.36|4399.21|4398.61|4398.71|4398.11|65
1629338350000|2021-08-19 01:59:10|4398.83|4398.23|4398.96|4398.36|4398.96|4398.36|4398.71|4398.11|9
1629338360000|2021-08-19 01:59:20|4398.83|4398.23|4398.96|4398.36|4398.96|4398.36|4398.83|4398.23|13
1629338370000|2021-08-19 01:59:30|4398.83|4398.23|4398.71|4398.11|4398.96|4398.36|4398.71|4398.11|66
1629338380000|2021-08-19 01:59:40|4398.96|4398.36|4398.71|4398.11|4398.96|4398.36|4398.71|4398.11|53
1629338390000|2021-08-19 01:59:50|4398.96|4398.36|4398.71|4398.11|4398.96|4398.36|4398.71|4398.11|63
1629338400000|2021-08-19 02:00:00|4398.46|4397.86|4397.46|4396.86|4398.71|4398.11|4397.21|4396.61|512
1629338410000|2021-08-19 02:00:10|4397.21|4396.61|4396.71|4396.11|4397.21|4396.61|4396.46|4395.86|212
1629338420000|2021-08-19 02:00:20|4396.46|4395.86|4396.96|4396.36|4396.96|4396.36|4396.46|4395.86|126
1629338430000|2021-08-19 02:00:30|4397.21|4396.61|4396.71|4396.11|4397.21|4396.61|4396.71|4396.11|103
1629338440000|2021-08-19 02:00:40|4396.58|4395.98|4396.96|4396.36|4396.96|4396.36|4396.46|4395.86|74
1629338450000|2021-08-19 02:00:50|4396.71|4396.11|4396.71|4396.11|4396.96|4396.36|4396.71|4396.11|63
1629338460000|2021-08-19 02:01:00|4396.96|4396.36|4397.46|4396.86|4397.46|4396.86|4396.71|4396.11|69
1629338470000|2021-08-19 02:01:10|4397.58|4396.98|4397.71|4397.11|4397.96|4397.36|4397.46|4396.86|53
1629338480000|2021-08-19 02:01:20|4397.46|4396.86|4397.58|4396.98|4397.71|4397.11|4397.46|4396.86|25
1629338490000|2021-08-19 02:01:30|4397.71|4397.11|4397.21|4396.61|4397.71|4397.11|4397.21|4396.61|26
1629338500000|2021-08-19 02:01:40|4397.33|4396.73|4396.96|4396.36|4397.33|4396.73|4396.96|4396.36|66
1629338510000|2021-08-19 02:01:50|4397.21|4396.61|4397.46|4396.86|4397.46|4396.86|4397.21|4396.61|86
1629338520000|2021-08-19 02:02:00|4397.21|4396.61|4396.71|4396.11|4397.21|4396.61|4396.71|4396.11|108
1629338530000|2021-08-19 02:02:10|||||||||21
1629338540000|2021-08-19 02:02:20|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|32
1629338550000|2021-08-19 02:02:30|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|103
1629338560000|2021-08-19 02:02:40|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|31
1629338570000|2021-08-19 02:02:50|4397.08|4396.48|4396.96|4396.36|4397.21|4396.61|4396.96|4396.36|40
1629338580000|2021-08-19 02:03:00|4397.08|4396.48|4396.96|4396.36|4397.08|4396.48|4396.96|4396.36|21
1629338590000|2021-08-19 02:03:10|||||||||3
1629338600000|2021-08-19 02:03:20|||||||||13
1629338610000|2021-08-19 02:03:30|4397.21|4396.61|4397.46|4396.86|4397.46|4396.86|4397.21|4396.61|34
1629338620000|2021-08-19 02:03:40|4397.21|4396.61|4397.46|4396.86|4397.46|4396.86|4397.21|4396.61|73
1629338630000|2021-08-19 02:03:50|4397.33|4396.73|4397.21|4396.61|4397.46|4396.86|4397.21|4396.61|15
1629338640000|2021-08-19 02:04:00|4397.08|4396.48|4397.46|4396.86|4397.46|4396.86|4396.96|4396.36|35
1629338650000|2021-08-19 02:04:10|4397.33|4396.73|4397.71|4397.11|4397.71|4397.11|4397.33|4396.73|32
1629338660000|2021-08-19 02:04:20|4397.96|4397.36|4397.71|4397.11|4397.96|4397.36|4397.71|4397.11|53
1629338670000|2021-08-19 02:04:30|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|42
1629338680000|2021-08-19 02:04:40|4397.21|4396.61|4397.58|4396.98|4397.71|4397.11|4397.21|4396.61|35
1629338690000|2021-08-19 02:04:50|4397.71|4397.11|4397.96|4397.36|4398.21|4397.61|4397.71|4397.11|37
1629338700000|2021-08-19 02:05:00|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4397.96|4397.36|60
1629338710000|2021-08-19 02:05:10|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|35
1629338720000|2021-08-19 02:05:20|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4397.96|4397.36|17
1629338730000|2021-08-19 02:05:30|||||||||5
1629338740000|2021-08-19 02:05:40|||||||||3
1629338750000|2021-08-19 02:05:50|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.21|4397.61|20
1629338760000|2021-08-19 02:06:00|||||||||5
1629338770000|2021-08-19 02:06:10|||||||||38
1629338780000|2021-08-19 02:06:20|4398.58|4397.98|4398.71|4398.11|4398.71|4398.11|4398.46|4397.86|21
1629338790000|2021-08-19 02:06:30|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.21|4397.61|43
1629338800000|2021-08-19 02:06:40|4398.58|4397.98|4398.46|4397.86|4398.71|4398.11|4398.46|4397.86|32
1629338810000|2021-08-19 02:06:50|4398.33|4397.73|4398.71|4398.11|4398.71|4398.11|4398.33|4397.73|29
1629338820000|2021-08-19 02:07:00|4398.46|4397.86|4398.46|4397.86|4398.58|4397.98|4398.46|4397.86|36
1629338830000|2021-08-19 02:07:10|4398.33|4397.73|4398.46|4397.86|4398.46|4397.86|4398.21|4397.61|11
1629338840000|2021-08-19 02:07:20|4398.21|4397.61|4398.33|4397.73|4398.46|4397.86|4398.21|4397.61|18
1629338850000|2021-08-19 02:07:30|4398.21|4397.61|4398.71|4398.11|4398.71|4398.11|4398.21|4397.61|21
1629338860000|2021-08-19 02:07:40|4398.46|4397.86|4398.71|4398.11|4398.71|4398.11|4398.46|4397.86|43
1629338870000|2021-08-19 02:07:50|||||||||77
1629338880000|2021-08-19 02:08:00|4398.96|4398.36|4399.21|4398.61|4399.21|4398.61|4398.96|4398.36|38
1629338890000|2021-08-19 02:08:10|4399.46|4398.86|4399.21|4398.61|4399.46|4398.86|4399.21|4398.61|48
1629338900000|2021-08-19 02:08:20|4398.96|4398.36|4398.71|4398.11|4398.96|4398.36|4398.71|4398.11|86
1629338910000|2021-08-19 02:08:30|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|53
1629338920000|2021-08-19 02:08:40|4398.71|4398.11|4398.71|4398.11|4398.71|4398.11|4398.71|4398.11|27
1629338930000|2021-08-19 02:08:50|||||||||13
1629338940000|2021-08-19 02:09:00|||||||||26
1629338960000|2021-08-19 02:09:20|4398.58|4397.98|4398.58|4397.98|4398.58|4397.98|4398.58|4397.98|9
1629338970000|2021-08-19 02:09:30|4398.71|4398.11|4398.46|4397.86|4398.71|4398.11|4398.46|4397.86|4
1629338980000|2021-08-19 02:09:40|4398.33|4397.73|4398.46|4397.86|4398.46|4397.86|4398.33|4397.73|12
1629338990000|2021-08-19 02:09:50|||||||||15
1629339000000|2021-08-19 02:10:00|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|59
1629339010000|2021-08-19 02:10:10|4397.96|4397.36|4397.71|4397.11|4397.96|4397.36|4397.71|4397.11|77
1629339020000|2021-08-19 02:10:20|4397.58|4396.98|4397.46|4396.86|4397.71|4397.11|4397.21|4396.61|80
1629339030000|2021-08-19 02:10:30|4397.33|4396.73|4397.46|4396.86|4397.71|4397.11|4397.21|4396.61|38
1629339040000|2021-08-19 02:10:40|4397.58|4396.98|4397.46|4396.86|4397.71|4397.11|4397.46|4396.86|31
1629339050000|2021-08-19 02:10:50|4397.58|4396.98|4397.96|4397.36|4397.96|4397.36|4397.46|4396.86|21
1629339060000|2021-08-19 02:11:00|4397.83|4397.23|4397.83|4397.23|4397.96|4397.36|4397.71|4397.11|17
1629339070000|2021-08-19 02:11:10|4397.71|4397.11|4397.71|4397.11|4397.96|4397.36|4397.71|4397.11|8
1629339090000|2021-08-19 02:11:30|4397.96|4397.36|4397.71|4397.11|4397.96|4397.36|4397.71|4397.11|13
1629339100000|2021-08-19 02:11:40|4397.58|4396.98|4397.46|4396.86|4397.58|4396.98|4397.46|4396.86|12
1629339110000|2021-08-19 02:11:50|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.46|4396.86|31
1629339120000|2021-08-19 02:12:00|4397.46|4396.86|4396.96|4396.36|4397.46|4396.86|4396.83|4396.23|102
1629339130000|2021-08-19 02:12:10|4397.21|4396.61|4397.21|4396.61|4397.46|4396.86|4397.21|4396.61|71
1629339140000|2021-08-19 02:12:20|4396.96|4396.36|4397.08|4396.48|4397.21|4396.61|4396.96|4396.36|80
1629339150000|2021-08-19 02:12:30|4396.96|4396.36|4396.96|4396.36|4397.21|4396.61|4396.96|4396.36|24
1629339160000|2021-08-19 02:12:40|4397.08|4396.48|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|14
1629339170000|2021-08-19 02:12:50|4397.33|4396.73|4397.21|4396.61|4397.46|4396.86|4397.21|4396.61|34
1629339180000|2021-08-19 02:13:00|4397.33|4396.73|4397.21|4396.61|4397.33|4396.73|4396.96|4396.36|14
1629339190000|2021-08-19 02:13:10|||||||||1
1629339200000|2021-08-19 02:13:20|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|4397.21|4396.61|37
1629339210000|2021-08-19 02:13:30|4397.71|4397.11|4397.96|4397.36|4397.96|4397.36|4397.46|4396.86|30
1629339220000|2021-08-19 02:13:40|||||||||4
1629339230000|2021-08-19 02:13:50|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|18
1629339240000|2021-08-19 02:14:00|4397.58|4396.98|4397.71|4397.11|4397.71|4397.11|4397.46|4396.86|8
1629339250000|2021-08-19 02:14:10|||||||||18
1629339260000|2021-08-19 02:14:20|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|30
1629339270000|2021-08-19 02:14:30|4397.33|4396.73|4397.21|4396.61|4397.46|4396.86|4397.21|4396.61|4
1629339280000|2021-08-19 02:14:40|4397.46|4396.86|4397.21|4396.61|4397.46|4396.86|4397.21|4396.61|14
1629339290000|2021-08-19 02:14:50|4397.33|4396.73|4397.21|4396.61|4397.46|4396.86|4397.21|4396.61|13
1629339300000|2021-08-19 02:15:00|4397.08|4396.48|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|27
1629339310000|2021-08-19 02:15:10|4397.08|4396.48|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|16
1629339320000|2021-08-19 02:15:20|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|27
1629339330000|2021-08-19 02:15:30|||||||||9
1629339340000|2021-08-19 02:15:40|||||||||27
1629339350000|2021-08-19 02:15:50|||||||||11
1629339360000|2021-08-19 02:16:00|4396.71|4396.11|4396.21|4395.61|4396.71|4396.11|4396.21|4395.61|62
1629339370000|2021-08-19 02:16:10|4396.08|4395.48|4395.96|4395.36|4396.08|4395.48|4395.96|4395.36|80
1629339380000|2021-08-19 02:16:20|4396.21|4395.61|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|54
1629339390000|2021-08-19 02:16:30|4396.08|4395.48|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|9
1629339400000|2021-08-19 02:16:40|4396.08|4395.48|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|69
1629339410000|2021-08-19 02:16:50|4395.46|4394.86|4395.71|4395.11|4395.71|4395.11|4395.46|4394.86|104
1629339420000|2021-08-19 02:17:00|4395.96|4395.36|4394.71|4394.11|4395.96|4395.36|4394.71|4394.11|436
1629339430000|2021-08-19 02:17:10|4394.46|4393.86|4393.46|4392.86|4394.46|4393.86|4393.46|4392.86|295
1629339440000|2021-08-19 02:17:20|4393.71|4393.11|4393.71|4393.11|4394.21|4393.61|4393.46|4392.86|208
1629339450000|2021-08-19 02:17:30|4393.58|4392.98|4394.21|4393.61|4394.21|4393.61|4393.46|4392.86|84
1629339460000|2021-08-19 02:17:40|4394.33|4393.73|4394.21|4393.61|4394.46|4393.86|4394.21|4393.61|49
1629339470000|2021-08-19 02:17:50|4393.96|4393.36|4393.96|4393.36|4394.21|4393.61|4393.96|4393.36|31
1629339480000|2021-08-19 02:18:00|4394.08|4393.48|4394.21|4393.61|4394.21|4393.61|4393.96|4393.36|44
1629339490000|2021-08-19 02:18:10|4393.96|4393.36|4394.71|4394.11|4394.71|4394.11|4393.96|4393.36|59
1629339500000|2021-08-19 02:18:20|4394.46|4393.86|4394.96|4394.36|4394.96|4394.36|4394.46|4393.86|54
1629339510000|2021-08-19 02:18:30|4394.83|4394.23|4394.71|4394.11|4394.96|4394.36|4394.71|4394.11|65
1629339520000|2021-08-19 02:18:40|4394.83|4394.23|4394.96|4394.36|4394.96|4394.36|4394.71|4394.11|40
1629339530000|2021-08-19 02:18:50|4394.83|4394.23|4394.71|4394.11|4394.83|4394.23|4394.71|4394.11|14
1629339540000|2021-08-19 02:19:00|4394.46|4393.86|4394.71|4394.11|4394.71|4394.11|4394.46|4393.86|27
1629339550000|2021-08-19 02:19:10|4394.96|4394.36|4394.71|4394.11|4394.96|4394.36|4394.71|4394.11|39
1629339570000|2021-08-19 02:19:30|||||||||1
1629339580000|2021-08-19 02:19:40|4394.83|4394.23|4395.21|4394.61|4395.21|4394.61|4394.71|4394.11|42
1629339590000|2021-08-19 02:19:50|4395.33|4394.73|4395.21|4394.61|4395.46|4394.86|4395.21|4394.61|27
1629339600000|2021-08-19 02:20:00|4395.33|4394.73|4395.21|4394.61|4395.46|4394.86|4395.21|4394.61|33
1629339610000|2021-08-19 02:20:10|4394.96|4394.36|4394.71|4394.11|4394.96|4394.36|4394.71|4394.11|23
1629339620000|2021-08-19 02:20:20|4394.58|4393.98|4394.46|4393.86|4394.71|4394.11|4394.46|4393.86|27
1629339630000|2021-08-19 02:20:30|4394.33|4393.73|4394.21|4393.61|4394.46|4393.86|4394.21|4393.61|35
1629339640000|2021-08-19 02:20:40|4394.33|4393.73|4394.46|4393.86|4394.46|4393.86|4394.21|4393.61|27
1629339650000|2021-08-19 02:20:50|||||||||23
1629339660000|2021-08-19 02:21:00|4394.21|4393.61|4394.21|4393.61|4394.21|4393.61|4394.21|4393.61|54
1629339670000|2021-08-19 02:21:10|4394.33|4393.73|4394.21|4393.61|4394.46|4393.86|4394.21|4393.61|57
1629339680000|2021-08-19 02:21:20|4393.96|4393.36|4393.96|4393.36|4393.96|4393.36|4393.96|4393.36|35
1629339690000|2021-08-19 02:21:30|4394.08|4393.48|4393.96|4393.36|4394.21|4393.61|4393.96|4393.36|49
1629339700000|2021-08-19 02:21:40|||||||||77
1629339710000|2021-08-19 02:21:50|4393.71|4393.11|4393.46|4392.86|4393.71|4393.11|4393.46|4392.86|63
1629339720000|2021-08-19 02:22:00|4393.71|4393.11|4393.71|4393.11|4393.96|4393.36|4393.71|4393.11|130
1629339730000|2021-08-19 02:22:10|4393.58|4392.98|4393.71|4393.11|4393.71|4393.11|4393.58|4392.98|32
1629339740000|2021-08-19 02:22:20|4393.46|4392.86|4393.46|4392.86|4393.46|4392.86|4393.46|4392.86|23
1629339750000|2021-08-19 02:22:30|4393.58|4392.98|4393.71|4393.11|4393.71|4393.11|4393.58|4392.98|16
1629339760000|2021-08-19 02:22:40|4393.46|4392.86|4393.71|4393.11|4393.71|4393.11|4393.46|4392.86|15
1629339780000|2021-08-19 02:23:00|||||||||12
1629339790000|2021-08-19 02:23:10|||||||||12
1629339800000|2021-08-19 02:23:20|4393.58|4392.98|4393.71|4393.11|4393.71|4393.11|4393.46|4392.86|34
1629339810000|2021-08-19 02:23:30|4393.58|4392.98|4393.21|4392.61|4393.71|4393.11|4393.21|4392.61|45
1629339820000|2021-08-19 02:23:40|||||||||5
1629339830000|2021-08-19 02:23:50|||||||||14
1629339840000|2021-08-19 02:24:00|4392.96|4392.36|4393.21|4392.61|4393.21|4392.61|4392.96|4392.36|178
1629339850000|2021-08-19 02:24:10|4393.33|4392.73|4393.46|4392.86|4393.46|4392.86|4393.33|4392.73|22
1629339860000|2021-08-19 02:24:20|4393.58|4392.98|4393.46|4392.86|4393.71|4393.11|4393.46|4392.86|26
1629339870000|2021-08-19 02:24:30|4393.71|4393.11|4393.71|4393.11|4393.71|4393.11|4393.46|4392.86|51
1629339880000|2021-08-19 02:24:40|||||||||3
1629339890000|2021-08-19 02:24:50|4393.96|4393.36|4394.21|4393.61|4394.21|4393.61|4393.96|4393.36|71
1629339900000|2021-08-19 02:25:00|4394.46|4393.86|4394.21|4393.61|4394.46|4393.86|4394.21|4393.61|51
1629339910000|2021-08-19 02:25:10|4394.33|4393.73|4394.46|4393.86|4394.46|4393.86|4394.33|4393.73|26
1629339920000|2021-08-19 02:25:20|4394.21|4393.61|4394.21|4393.61|4394.46|4393.86|4394.21|4393.61|34
1629339930000|2021-08-19 02:25:30|4394.33|4393.73|4394.46|4393.86|4394.46|4393.86|4394.21|4393.61|6
1629339940000|2021-08-19 02:25:40|4394.21|4393.61|4394.21|4393.61|4394.46|4393.86|4394.21|4393.61|17
1629339950000|2021-08-19 02:25:50|||||||||3
1629339960000|2021-08-19 02:26:00|4394.46|4393.86|4394.46|4393.86|4394.46|4393.86|4394.21|4393.61|28
1629339970000|2021-08-19 02:26:10|4394.33|4393.73|4394.46|4393.86|4394.46|4393.86|4394.21|4393.61|16
1629339980000|2021-08-19 02:26:20|4394.58|4393.98|4394.71|4394.11|4394.71|4394.11|4394.58|4393.98|27
1629339990000|2021-08-19 02:26:30|4394.83|4394.23|4394.71|4394.11|4394.96|4394.36|4394.71|4394.11|48
1629340000000|2021-08-19 02:26:40|4394.46|4393.86|4394.71|4394.11|4394.71|4394.11|4394.46|4393.86|23
1629340010000|2021-08-19 02:26:50|4394.46|4393.86|4394.46|4393.86|4394.46|4393.86|4394.21|4393.61|41
1629340020000|2021-08-19 02:27:00|4394.33|4393.73|4394.21|4393.61|4394.33|4393.73|4394.21|4393.61|17
1629340030000|2021-08-19 02:27:10|4394.08|4393.48|4394.21|4393.61|4394.21|4393.61|4393.96|4393.36|23
1629340040000|2021-08-19 02:27:20|4394.08|4393.48|4393.71|4393.11|4394.21|4393.61|4393.71|4393.11|74
1629340050000|2021-08-19 02:27:30|4393.46|4392.86|4393.46|4392.86|4393.46|4392.86|4393.46|4392.86|25
1629340060000|2021-08-19 02:27:40|4393.58|4392.98|4393.58|4392.98|4393.71|4393.11|4393.58|4392.98|34
1629340070000|2021-08-19 02:27:50|4393.46|4392.86|4393.46|4392.86|4393.46|4392.86|4392.96|4392.36|92
1629340080000|2021-08-19 02:28:00|4393.33|4392.73|4393.21|4392.61|4393.33|4392.73|4392.96|4392.36|27
1629340090000|2021-08-19 02:28:10|4392.96|4392.36|4393.21|4392.61|4393.21|4392.61|4392.96|4392.36|46
1629340100000|2021-08-19 02:28:20|4393.33|4392.73|4393.21|4392.61|4393.46|4392.86|4393.21|4392.61|42
1629340110000|2021-08-19 02:28:30|4393.33|4392.73|4393.46|4392.86|4393.46|4392.86|4393.33|4392.73|14
1629340120000|2021-08-19 02:28:40|4393.71|4393.11|4393.71|4393.11|4393.83|4393.23|4393.71|4393.11|35
1629340130000|2021-08-19 02:28:50|4393.96|4393.36|4393.96|4393.36|4393.96|4393.36|4393.71|4393.11|23
1629340140000|2021-08-19 02:29:00|4393.71|4393.11|4393.96|4393.36|4393.96|4393.36|4393.71|4393.11|24
1629340150000|2021-08-19 02:29:10|4393.83|4393.23|4393.71|4393.11|4393.83|4393.23|4393.71|4393.11|10
1629340160000|2021-08-19 02:29:20|4393.83|4393.23|4393.96|4393.36|4393.96|4393.36|4393.83|4393.23|20
1629340170000|2021-08-19 02:29:30|4394.08|4393.48|4394.21|4393.61|4394.21|4393.61|4394.08|4393.48|13
1629340180000|2021-08-19 02:29:40|4394.08|4393.48|4393.71|4393.11|4394.21|4393.61|4393.71|4393.11|78
1629340190000|2021-08-19 02:29:50|||||||||2
1629340200000|2021-08-19 02:30:00|4393.58|4392.98|4393.46|4392.86|4393.58|4392.98|4393.46|4392.86|36
1629340220000|2021-08-19 02:30:20|4393.21|4392.61|4393.46|4392.86|4393.46|4392.86|4393.21|4392.61|60
1629340230000|2021-08-19 02:30:30|4393.71|4393.11|4393.46|4392.86|4393.71|4393.11|4393.46|4392.86|32
1629340240000|2021-08-19 02:30:40|4393.71|4393.11|4393.71|4393.11|4393.71|4393.11|4393.58|4392.98|16
1629340250000|2021-08-19 02:30:50|4393.96|4393.36|4394.21|4393.61|4394.21|4393.61|4393.96|4393.36|42
1629340260000|2021-08-19 02:31:00|4394.08|4393.48|4393.96|4393.36|4394.08|4393.48|4393.96|4393.36|12
1629340270000|2021-08-19 02:31:10|||||||||7
1629340280000|2021-08-19 02:31:20|4393.83|4393.23|4393.83|4393.23|4393.83|4393.23|4393.71|4393.11|34
1629340290000|2021-08-19 02:31:30|4393.71|4393.11|4393.71|4393.11|4393.96|4393.36|4393.71|4393.11|13
1629340300000|2021-08-19 02:31:40|4393.83|4393.23|4393.96|4393.36|4393.96|4393.36|4393.71|4393.11|8
1629340310000|2021-08-19 02:31:50|4393.71|4393.11|4393.71|4393.11|4393.71|4393.11|4393.71|4393.11|17
1629340320000|2021-08-19 02:32:00|4393.96|4393.36|4394.21|4393.61|4394.21|4393.61|4393.96|4393.36|14
1629340330000|2021-08-19 02:32:10|4394.46|4393.86|4394.46|4393.86|4394.71|4394.11|4394.46|4393.86|44
1629340340000|2021-08-19 02:32:20|4394.71|4394.11|4394.71|4394.11|4394.71|4394.11|4394.71|4394.11|18
1629340350000|2021-08-19 02:32:30|4394.83|4394.23|4394.96|4394.36|4394.96|4394.36|4394.83|4394.23|39
1629340360000|2021-08-19 02:32:40|4395.21|4394.61|4395.21|4394.61|4395.46|4394.86|4395.21|4394.61|104
1629340370000|2021-08-19 02:32:50|4395.33|4394.73|4395.46|4394.86|4395.46|4394.86|4395.21|4394.61|33
1629340380000|2021-08-19 02:33:00|4395.21|4394.61|4395.46|4394.86|4395.46|4394.86|4395.21|4394.61|20
1629340390000|2021-08-19 02:33:10|4395.21|4394.61|4395.46|4394.86|4395.46|4394.86|4395.21|4394.61|25
1629340400000|2021-08-19 02:33:20|4395.71|4395.11|4395.96|4395.36|4396.21|4395.61|4395.71|4395.11|165
1629340410000|2021-08-19 02:33:30|4396.08|4395.48|4395.96|4395.36|4396.08|4395.48|4395.96|4395.36|53
1629340420000|2021-08-19 02:33:40|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|21
1629340430000|2021-08-19 02:33:50|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|58
1629340440000|2021-08-19 02:34:00|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|34
1629340450000|2021-08-19 02:34:10|||||||||1
1629340460000|2021-08-19 02:34:20|||||||||7
1629340470000|2021-08-19 02:34:30|||||||||8
1629340480000|2021-08-19 02:34:40|||||||||7
1629340490000|2021-08-19 02:34:50|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|37
1629340500000|2021-08-19 02:35:00|4395.46|4394.86|4395.96|4395.36|4395.96|4395.36|4395.46|4394.86|181
1629340510000|2021-08-19 02:35:10|||||||||9
1629340520000|2021-08-19 02:35:20|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|46
1629340530000|2021-08-19 02:35:30|4395.83|4395.23|4395.96|4395.36|4395.96|4395.36|4395.71|4395.11|40
1629340540000|2021-08-19 02:35:40|4395.58|4394.98|4395.46|4394.86|4395.58|4394.98|4395.46|4394.86|31
1629340550000|2021-08-19 02:35:50|4395.71|4395.11|4395.58|4394.98|4395.71|4395.11|4395.46|4394.86|31
1629340560000|2021-08-19 02:36:00|4395.46|4394.86|4395.71|4395.11|4395.71|4395.11|4395.46|4394.86|63
1629340570000|2021-08-19 02:36:10|||||||||40
1629340580000|2021-08-19 02:36:20|4395.83|4395.23|4395.71|4395.11|4395.96|4395.36|4395.71|4395.11|117
1629340590000|2021-08-19 02:36:30|||||||||14
1629340600000|2021-08-19 02:36:40|4395.96|4395.36|4395.71|4395.11|4395.96|4395.36|4395.71|4395.11|116
1629340610000|2021-08-19 02:36:50|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|4395.71|4395.11|16
1629340620000|2021-08-19 02:37:00|4395.83|4395.23|4395.96|4395.36|4395.96|4395.36|4395.71|4395.11|25
1629340630000|2021-08-19 02:37:10|||||||||13
1629340640000|2021-08-19 02:37:20|4396.21|4395.61|4395.71|4395.11|4396.21|4395.61|4395.71|4395.11|27
1629340650000|2021-08-19 02:37:30|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|91
1629340660000|2021-08-19 02:37:40|4395.71|4395.11|4395.83|4395.23|4395.96|4395.36|4395.71|4395.11|148
1629340670000|2021-08-19 02:37:50|4395.71|4395.11|4395.71|4395.11|4395.96|4395.36|4395.71|4395.11|20
1629340680000|2021-08-19 02:38:00|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|90
1629340690000|2021-08-19 02:38:10|4395.96|4395.36|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|55
1629340700000|2021-08-19 02:38:20|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|41
1629340710000|2021-08-19 02:38:30|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|23
1629340720000|2021-08-19 02:38:40|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|38
1629340730000|2021-08-19 02:38:50|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|25
1629340740000|2021-08-19 02:39:00|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|19
1629340750000|2021-08-19 02:39:10|||||||||1
1629340760000|2021-08-19 02:39:20|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4396.08|4395.48|90
1629340770000|2021-08-19 02:39:30|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|11
1629340780000|2021-08-19 02:39:40|||||||||14
1629340790000|2021-08-19 02:39:50|4396.08|4395.48|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|12
1629340800000|2021-08-19 02:40:00|4396.08|4395.48|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|19
1629340810000|2021-08-19 02:40:10|4396.08|4395.48|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|24
1629340820000|2021-08-19 02:40:20|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4
1629340830000|2021-08-19 02:40:30|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|32
1629340840000|2021-08-19 02:40:40|4396.58|4395.98|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|84
1629340850000|2021-08-19 02:40:50|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.58|4395.98|6
1629340860000|2021-08-19 02:41:00|4396.46|4395.86|4396.58|4395.98|4396.58|4395.98|4396.33|4395.73|79
1629340870000|2021-08-19 02:41:10|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|51
1629340880000|2021-08-19 02:41:20|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|29
1629340890000|2021-08-19 02:41:30|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|12
1629340910000|2021-08-19 02:41:50|||||||||18
1629340920000|2021-08-19 02:42:00|4396.58|4395.98|4396.96|4396.36|4396.96|4396.36|4396.58|4395.98|50
1629340930000|2021-08-19 02:42:10|||||||||60
1629340940000|2021-08-19 02:42:20|4396.71|4396.11|4396.71|4396.11|4396.96|4396.36|4396.71|4396.11|14
1629340950000|2021-08-19 02:42:30|4396.46|4395.86|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|27
1629340960000|2021-08-19 02:42:40|4395.96|4395.36|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|81
1629340970000|2021-08-19 02:42:50|4396.08|4395.48|4396.21|4395.61|4396.46|4395.86|4396.08|4395.48|76
1629340980000|2021-08-19 02:43:00|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|102
1629340990000|2021-08-19 02:43:10|||||||||9
1629341000000|2021-08-19 02:43:20|||||||||26
1629341020000|2021-08-19 02:43:40|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.21|4395.61|115
1629341030000|2021-08-19 02:43:50|||||||||4
1629341050000|2021-08-19 02:44:10|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|30
1629341060000|2021-08-19 02:44:20|||||||||101
1629341070000|2021-08-19 02:44:30|||||||||4
1629341080000|2021-08-19 02:44:40|||||||||33
1629341090000|2021-08-19 02:44:50|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|19
1629341100000|2021-08-19 02:45:00|4396.08|4395.48|4395.71|4395.11|4396.08|4395.48|4395.71|4395.11|50
1629341110000|2021-08-19 02:45:10|4395.96|4395.36|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|49
1629341120000|2021-08-19 02:45:20|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4396.08|4395.48|40
1629341130000|2021-08-19 02:45:30|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.21|4395.61|46
1629341140000|2021-08-19 02:45:40|4396.21|4395.61|4396.46|4395.86|4396.46|4395.86|4396.21|4395.61|16
1629341150000|2021-08-19 02:45:50|||||||||4
1629341160000|2021-08-19 02:46:00|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|18
1629341170000|2021-08-19 02:46:10|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|14
1629341180000|2021-08-19 02:46:20|||||||||5
1629341190000|2021-08-19 02:46:30|4396.96|4396.36|4396.83|4396.23|4396.96|4396.36|4396.71|4396.11|44
1629341200000|2021-08-19 02:46:40|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.71|4396.11|33
1629341210000|2021-08-19 02:46:50|4396.71|4396.11|4396.96|4396.36|4396.96|4396.36|4396.71|4396.11|26
1629341220000|2021-08-19 02:47:00|4397.08|4396.48|4397.21|4396.61|4397.21|4396.61|4397.08|4396.48|34
1629341230000|2021-08-19 02:47:10|4397.33|4396.73|4397.46|4396.86|4397.71|4397.11|4397.33|4396.73|108
1629341240000|2021-08-19 02:47:20|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.46|4396.86|27
1629341250000|2021-08-19 02:47:30|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4397.83|4397.23|52
1629341260000|2021-08-19 02:47:40|4397.71|4397.11|4397.71|4397.11|4397.96|4397.36|4397.71|4397.11|45
1629341270000|2021-08-19 02:47:50|4397.83|4397.23|4397.96|4397.36|4397.96|4397.36|4397.71|4397.11|63
1629341280000|2021-08-19 02:48:00|||||||||22
1629341290000|2021-08-19 02:48:10|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|18
1629341300000|2021-08-19 02:48:20|4398.71|4398.11|4399.21|4398.61|4399.21|4398.61|4398.71|4398.11|225
1629341310000|2021-08-19 02:48:30|4399.46|4398.86|4399.46|4398.86|4399.46|4398.86|4399.46|4398.86|54
1629341320000|2021-08-19 02:48:40|||||||||28
1629341330000|2021-08-19 02:48:50|||||||||70
1629341340000|2021-08-19 02:49:00|||||||||15
1629341350000|2021-08-19 02:49:10|4399.21|4398.61|4399.21|4398.61|4399.33|4398.73|4399.21|4398.61|52
1629341360000|2021-08-19 02:49:20|4399.46|4398.86|4399.46|4398.86|4399.46|4398.86|4399.46|4398.86|68
1629341370000|2021-08-19 02:49:30|||||||||23
1629341380000|2021-08-19 02:49:40|4399.21|4398.61|4399.33|4398.73|4399.46|4398.86|4399.21|4398.61|63
1629341390000|2021-08-19 02:49:50|4399.21|4398.61|4399.21|4398.61|4399.21|4398.61|4399.21|4398.61|8
1629341400000|2021-08-19 02:50:00|4399.33|4398.73|4399.21|4398.61|4399.33|4398.73|4399.21|4398.61|30
1629341410000|2021-08-19 02:50:10|4399.46|4398.86|4399.21|4398.61|4399.46|4398.86|4399.21|4398.61|24
1629341420000|2021-08-19 02:50:20|||||||||3
1629341430000|2021-08-19 02:50:30|||||||||7
1629341440000|2021-08-19 02:50:40|||||||||2
1629341450000|2021-08-19 02:50:50|4398.96|4398.36|4398.71|4398.11|4398.96|4398.36|4398.71|4398.11|91
1629341460000|2021-08-19 02:51:00|||||||||7
1629341470000|2021-08-19 02:51:10|4398.46|4397.86|4398.71|4398.11|4398.71|4398.11|4398.46|4397.86|63
1629341480000|2021-08-19 02:51:20|4398.58|4397.98|4398.71|4398.11|4398.71|4398.11|4398.58|4397.98|34
1629341490000|2021-08-19 02:51:30|4398.58|4397.98|4398.58|4397.98|4398.71|4398.11|4398.46|4397.86|11
1629341500000|2021-08-19 02:51:40|4398.46|4397.86|4398.71|4398.11|4398.71|4398.11|4398.46|4397.86|13
1629341510000|2021-08-19 02:51:50|4398.58|4397.98|4398.46|4397.86|4398.58|4397.98|4398.46|4397.86|21
1629341520000|2021-08-19 02:52:00|||||||||20
1629341530000|2021-08-19 02:52:10|4398.21|4397.61|4397.96|4397.36|4398.21|4397.61|4397.96|4397.36|22
1629341540000|2021-08-19 02:52:20|4398.21|4397.61|4398.21|4397.61|4398.33|4397.73|4398.21|4397.61|31
1629341550000|2021-08-19 02:52:30|||||||||4
1629341560000|2021-08-19 02:52:40|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|15
1629341570000|2021-08-19 02:52:50|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|17
1629341580000|2021-08-19 02:53:00|4397.96|4397.36|4398.46|4397.86|4398.46|4397.86|4397.96|4397.36|28
1629341590000|2021-08-19 02:53:10|4398.71|4398.11|4398.71|4398.11|4398.71|4398.11|4398.46|4397.86|50
1629341600000|2021-08-19 02:53:20|4398.46|4397.86|4398.71|4398.11|4398.71|4398.11|4398.46|4397.86|12
1629341610000|2021-08-19 02:53:30|4398.58|4397.98|4398.46|4397.86|4398.58|4397.98|4398.46|4397.86|12
1629341620000|2021-08-19 02:53:40|4398.71|4398.11|4398.71|4398.11|4398.71|4398.11|4398.46|4397.86|10
1629341630000|2021-08-19 02:53:50|||||||||1
1629341640000|2021-08-19 02:54:00|4398.46|4397.86|4398.46|4397.86|4398.71|4398.11|4398.46|4397.86|13
1629341650000|2021-08-19 02:54:10|4398.58|4397.98|4398.46|4397.86|4398.71|4398.11|4398.46|4397.86|5
1629341660000|2021-08-19 02:54:20|4398.21|4397.61|4398.46|4397.86|4398.46|4397.86|4398.21|4397.61|43
1629341670000|2021-08-19 02:54:30|4398.58|4397.98|4398.58|4397.98|4398.58|4397.98|4398.58|4397.98|7
1629341680000|2021-08-19 02:54:40|4398.71|4398.11|4398.71|4398.11|4398.71|4398.11|4398.58|4397.98|56
1629341690000|2021-08-19 02:54:50|4398.58|4397.98|4398.46|4397.86|4398.58|4397.98|4398.46|4397.86|14
1629341700000|2021-08-19 02:55:00|||||||||12
1629341710000|2021-08-19 02:55:10|||||||||2
1629341720000|2021-08-19 02:55:20|4398.71|4398.11|4398.96|4398.36|4398.96|4398.36|4398.71|4398.11|98
1629341730000|2021-08-19 02:55:30|4398.71|4398.11|4398.46|4397.86|4398.71|4398.11|4398.46|4397.86|17
1629341740000|2021-08-19 02:55:40|4398.71|4398.11|4398.21|4397.61|4398.71|4398.11|4398.21|4397.61|59
1629341750000|2021-08-19 02:55:50|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.21|4397.61|16
1629341760000|2021-08-19 02:56:00|4398.33|4397.73|4398.46|4397.86|4398.46|4397.86|4398.21|4397.61|26
1629341770000|2021-08-19 02:56:10|||||||||4
1629341780000|2021-08-19 02:56:20|4398.58|4397.98|4398.71|4398.11|4398.71|4398.11|4398.46|4397.86|14
1629341790000|2021-08-19 02:56:30|4398.46|4397.86|4398.46|4397.86|4398.71|4398.11|4398.46|4397.86|9
1629341800000|2021-08-19 02:56:40|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|20
1629341810000|2021-08-19 02:56:50|4398.33|4397.73|4398.21|4397.61|4398.46|4397.86|4398.21|4397.61|6
1629341820000|2021-08-19 02:57:00|||||||||3
1629341830000|2021-08-19 02:57:10|4398.08|4397.48|4398.21|4397.61|4398.21|4397.61|4398.08|4397.48|18
1629341840000|2021-08-19 02:57:20|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|59
1629341850000|2021-08-19 02:57:30|||||||||4
1629341860000|2021-08-19 02:57:40|4398.08|4397.48|4397.96|4397.36|4398.21|4397.61|4397.96|4397.36|53
1629341870000|2021-08-19 02:57:50|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|41
1629341880000|2021-08-19 02:58:00|||||||||41
1629341890000|2021-08-19 02:58:10|||||||||5
1629341900000|2021-08-19 02:58:20|4397.58|4396.98|4397.46|4396.86|4397.58|4396.98|4397.46|4396.86|24
1629341910000|2021-08-19 02:58:30|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|47
1629341920000|2021-08-19 02:58:40|4397.83|4397.23|4397.46|4396.86|4397.83|4397.23|4397.46|4396.86|33
1629341930000|2021-08-19 02:58:50|4397.58|4396.98|4397.46|4396.86|4397.58|4396.98|4397.46|4396.86|15
1629341940000|2021-08-19 02:59:00|4397.71|4397.11|4397.21|4396.61|4397.71|4397.11|4397.21|4396.61|36
1629341950000|2021-08-19 02:59:10|||||||||9
1629341960000|2021-08-19 02:59:20|||||||||11
1629341970000|2021-08-19 02:59:30|4397.33|4396.73|4397.21|4396.61|4397.33|4396.73|4397.21|4396.61|13
1629341980000|2021-08-19 02:59:40|4396.96|4396.36|4397.46|4396.86|4397.46|4396.86|4396.96|4396.36|32
1629341990000|2021-08-19 02:59:50|4397.33|4396.73|4397.21|4396.61|4397.33|4396.73|4397.21|4396.61|7
1629342000000|2021-08-19 03:00:00|4397.46|4396.86|4397.71|4397.11|4397.96|4397.36|4397.46|4396.86|105
1629342010000|2021-08-19 03:00:10|4397.83|4397.23|4397.96|4397.36|4397.96|4397.36|4397.83|4397.23|12
1629342020000|2021-08-19 03:00:20|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|75
1629342030000|2021-08-19 03:00:30|||||||||27
1629342040000|2021-08-19 03:00:40|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|24
1629342050000|2021-08-19 03:00:50|4398.21|4397.61|4398.46|4397.86|4398.46|4397.86|4398.21|4397.61|73
1629342060000|2021-08-19 03:01:00|4398.33|4397.73|4398.46|4397.86|4398.46|4397.86|4398.33|4397.73|28
1629342070000|2021-08-19 03:01:10|||||||||12
1629342080000|2021-08-19 03:01:20|||||||||34
1629342090000|2021-08-19 03:01:30|4398.58|4397.98|4398.71|4398.11|4398.71|4398.11|4398.58|4397.98|28
1629342110000|2021-08-19 03:01:50|4398.96|4398.36|4398.71|4398.11|4398.96|4398.36|4398.71|4398.11|71
1629342120000|2021-08-19 03:02:00|||||||||41
1629342140000|2021-08-19 03:02:20|4398.96|4398.36|4398.46|4397.86|4398.96|4398.36|4398.46|4397.86|81
1629342150000|2021-08-19 03:02:30|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|43
1629342160000|2021-08-19 03:02:40|||||||||1
1629342170000|2021-08-19 03:02:50|4398.33|4397.73|4398.46|4397.86|4398.46|4397.86|4398.21|4397.61|36
1629342180000|2021-08-19 03:03:00|4398.33|4397.73|4398.21|4397.61|4398.33|4397.73|4398.21|4397.61|11
1629342190000|2021-08-19 03:03:10|4398.33|4397.73|4398.46|4397.86|4398.46|4397.86|4398.21|4397.61|18
1629342200000|2021-08-19 03:03:20|4398.33|4397.73|4398.21|4397.61|4398.33|4397.73|4398.21|4397.61|4
1629342210000|2021-08-19 03:03:30|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|36
1629342220000|2021-08-19 03:03:40|4398.21|4397.61|4398.46|4397.86|4398.46|4397.86|4398.21|4397.61|20
1629342230000|2021-08-19 03:03:50|4398.33|4397.73|4398.21|4397.61|4398.33|4397.73|4398.21|4397.61|5
1629342240000|2021-08-19 03:04:00|||||||||18
1629342250000|2021-08-19 03:04:10|4398.08|4397.48|4397.96|4397.36|4398.08|4397.48|4397.96|4397.36|9
1629342260000|2021-08-19 03:04:20|4397.83|4397.23|4397.83|4397.23|4397.83|4397.23|4397.71|4397.11|7
1629342270000|2021-08-19 03:04:30|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|6
1629342280000|2021-08-19 03:04:40|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4397.71|4397.11|12
1629342290000|2021-08-19 03:04:50|4398.21|4397.61|4397.96|4397.36|4398.21|4397.61|4397.96|4397.36|10
1629342300000|2021-08-19 03:05:00|4397.71|4397.11|4397.83|4397.23|4397.96|4397.36|4397.71|4397.11|8
1629342310000|2021-08-19 03:05:10|4397.71|4397.11|4397.71|4397.11|4397.96|4397.36|4397.71|4397.11|12
1629342320000|2021-08-19 03:05:20|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|24
1629342330000|2021-08-19 03:05:30|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|24
1629342340000|2021-08-19 03:05:40|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4397.71|4397.11|13
1629342350000|2021-08-19 03:05:50|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|7
1629342360000|2021-08-19 03:06:00|4398.33|4397.73|4398.33|4397.73|4398.33|4397.73|4398.21|4397.61|31
1629342370000|2021-08-19 03:06:10|4398.21|4397.61|4398.46|4397.86|4398.46|4397.86|4398.21|4397.61|21
1629342380000|2021-08-19 03:06:20|||||||||7
1629342400000|2021-08-19 03:06:40|4398.58|4397.98|4398.58|4397.98|4398.71|4398.11|4398.46|4397.86|30
1629342410000|2021-08-19 03:06:50|4398.46|4397.86|4398.21|4397.61|4398.46|4397.86|4398.21|4397.61|34
1629342420000|2021-08-19 03:07:00|4398.08|4397.48|4397.96|4397.36|4398.21|4397.61|4397.96|4397.36|6
1629342430000|2021-08-19 03:07:10|||||||||4
1629342440000|2021-08-19 03:07:20|4397.83|4397.23|4397.71|4397.11|4397.83|4397.23|4397.71|4397.11|7
1629342450000|2021-08-19 03:07:30|||||||||5
1629342480000|2021-08-19 03:08:00|4397.83|4397.23|4397.96|4397.36|4397.96|4397.36|4397.83|4397.23|29
1629342490000|2021-08-19 03:08:10|4397.83|4397.23|4397.71|4397.11|4397.96|4397.36|4397.71|4397.11|8
1629342500000|2021-08-19 03:08:20|4397.58|4396.98|4397.46|4396.86|4397.58|4396.98|4397.46|4396.86|10
1629342510000|2021-08-19 03:08:30|4397.58|4396.98|4397.71|4397.11|4397.71|4397.11|4397.58|4396.98|12
1629342520000|2021-08-19 03:08:40|||||||||4
1629342530000|2021-08-19 03:08:50|4397.46|4396.86|4397.46|4396.86|4397.71|4397.11|4397.46|4396.86|10
1629342540000|2021-08-19 03:09:00|4397.33|4396.73|4397.46|4396.86|4397.46|4396.86|4397.21|4396.61|19
1629342550000|2021-08-19 03:09:10|4397.33|4396.73|4397.46|4396.86|4397.46|4396.86|4397.21|4396.61|12
1629342560000|2021-08-19 03:09:20|4397.21|4396.61|4397.21|4396.61|4397.33|4396.73|4397.21|4396.61|50
1629342570000|2021-08-19 03:09:30|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|14
1629342580000|2021-08-19 03:09:40|4397.08|4396.48|4397.21|4396.61|4397.21|4396.61|4397.08|4396.48|3
1629342590000|2021-08-19 03:09:50|4397.08|4396.48|4397.21|4396.61|4397.21|4396.61|4397.08|4396.48|7
1629342600000|2021-08-19 03:10:00|4397.46|4396.86|4397.21|4396.61|4397.46|4396.86|4397.21|4396.61|46
1629342610000|2021-08-19 03:10:10|4397.08|4396.48|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|8
1629342630000|2021-08-19 03:10:30|4397.08|4396.48|4396.96|4396.36|4397.08|4396.48|4396.96|4396.36|12
1629342640000|2021-08-19 03:10:40|4396.71|4396.11|4396.96|4396.36|4396.96|4396.36|4396.71|4396.11|96
1629342650000|2021-08-19 03:10:50|4396.83|4396.23|4396.71|4396.11|4396.96|4396.36|4396.71|4396.11|13
1629342660000|2021-08-19 03:11:00|4396.96|4396.36|4396.46|4395.86|4396.96|4396.36|4396.46|4395.86|59
1629342670000|2021-08-19 03:11:10|4396.33|4395.73|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|43
1629342680000|2021-08-19 03:11:20|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|4395.71|4395.11|110
1629342690000|2021-08-19 03:11:30|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|43
1629342700000|2021-08-19 03:11:40|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|25
1629342710000|2021-08-19 03:11:50|||||||||4
1629342720000|2021-08-19 03:12:00|4396.46|4395.86|4395.96|4395.36|4396.46|4395.86|4395.96|4395.36|32
1629342730000|2021-08-19 03:12:10|4396.08|4395.48|4396.33|4395.73|4396.46|4395.86|4396.08|4395.48|20
1629342740000|2021-08-19 03:12:20|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.21|4395.61|16
1629342750000|2021-08-19 03:12:30|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.21|4395.61|14
1629342760000|2021-08-19 03:12:40|4396.71|4396.11|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|16
1629342770000|2021-08-19 03:12:50|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|17
1629342780000|2021-08-19 03:13:00|||||||||2
1629342790000|2021-08-19 03:13:10|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|22
1629342800000|2021-08-19 03:13:20|4396.96|4396.36|4396.71|4396.11|4396.96|4396.36|4396.71|4396.11|48
1629342810000|2021-08-19 03:13:30|4396.83|4396.23|4396.71|4396.11|4396.83|4396.23|4396.71|4396.11|16
1629342820000|2021-08-19 03:13:40|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|1
1629342830000|2021-08-19 03:13:50|||||||||18
1629342840000|2021-08-19 03:14:00|4396.58|4395.98|4396.58|4395.98|4396.71|4396.11|4396.46|4395.86|27
1629342850000|2021-08-19 03:14:10|4396.71|4396.11|4396.96|4396.36|4396.96|4396.36|4396.71|4396.11|18
1629342860000|2021-08-19 03:14:20|||||||||5
1629342870000|2021-08-19 03:14:30|4397.08|4396.48|4396.96|4396.36|4397.08|4396.48|4396.96|4396.36|24
1629342890000|2021-08-19 03:14:50|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|56
1629342900000|2021-08-19 03:15:00|4397.08|4396.48|4396.96|4396.36|4397.21|4396.61|4396.96|4396.36|63
1629342910000|2021-08-19 03:15:10|||||||||10
1629342920000|2021-08-19 03:15:20|4396.83|4396.23|4396.71|4396.11|4396.96|4396.36|4396.71|4396.11|27
1629342930000|2021-08-19 03:15:30|4396.83|4396.23|4396.96|4396.36|4396.96|4396.36|4396.71|4396.11|1
1629342950000|2021-08-19 03:15:50|4396.83|4396.23|4396.96|4396.36|4396.96|4396.36|4396.71|4396.11|34
1629342960000|2021-08-19 03:16:00|4396.83|4396.23|4396.71|4396.11|4396.83|4396.23|4396.71|4396.11|18
1629342970000|2021-08-19 03:16:10|4396.58|4395.98|4396.46|4395.86|4396.58|4395.98|4396.21|4395.61|41
1629342980000|2021-08-19 03:16:20|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.21|4395.61|9
1629342990000|2021-08-19 03:16:30|4396.58|4395.98|4396.58|4395.98|4396.71|4396.11|4396.46|4395.86|19
1629343000000|2021-08-19 03:16:40|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|7
1629343010000|2021-08-19 03:16:50|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|34
1629343020000|2021-08-19 03:17:00|4396.96|4396.36|4396.71|4396.11|4396.96|4396.36|4396.71|4396.11|17
1629343030000|2021-08-19 03:17:10|4396.96|4396.36|4396.71|4396.11|4396.96|4396.36|4396.71|4396.11|12
1629343040000|2021-08-19 03:17:20|||||||||12
1629343050000|2021-08-19 03:17:30|||||||||6
1629343060000|2021-08-19 03:17:40|4396.83|4396.23|4396.96|4396.36|4396.96|4396.36|4396.71|4396.11|8
1629343070000|2021-08-19 03:17:50|||||||||15
1629343080000|2021-08-19 03:18:00|4397.08|4396.48|4396.96|4396.36|4397.08|4396.48|4396.96|4396.36|13
1629343100000|2021-08-19 03:18:20|4396.71|4396.11|4396.96|4396.36|4396.96|4396.36|4396.71|4396.11|21
1629343110000|2021-08-19 03:18:30|4396.71|4396.11|4396.96|4396.36|4396.96|4396.36|4396.71|4396.11|16
1629343120000|2021-08-19 03:18:40|4397.08|4396.48|4396.96|4396.36|4397.08|4396.48|4396.96|4396.36|10
1629343130000|2021-08-19 03:18:50|4397.08|4396.48|4397.21|4396.61|4397.21|4396.61|4397.08|4396.48|14
1629343140000|2021-08-19 03:19:00|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|10
1629343150000|2021-08-19 03:19:10|||||||||1
1629343160000|2021-08-19 03:19:20|4397.21|4396.61|4396.96|4396.36|4397.21|4396.61|4396.96|4396.36|5
1629343170000|2021-08-19 03:19:30|4397.08|4396.48|4396.96|4396.36|4397.08|4396.48|4396.96|4396.36|1
1629343180000|2021-08-19 03:19:40|||||||||12
1629343190000|2021-08-19 03:19:50|4397.21|4396.61|4397.46|4396.86|4397.46|4396.86|4397.21|4396.61|20
1629343200000|2021-08-19 03:20:00|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|4397.71|4397.11|48
1629343210000|2021-08-19 03:20:10|4397.83|4397.23|4397.96|4397.36|4397.96|4397.36|4397.71|4397.11|8
1629343220000|2021-08-19 03:20:20|4397.83|4397.23|4397.96|4397.36|4397.96|4397.36|4397.83|4397.23|17
1629343230000|2021-08-19 03:20:30|4398.21|4397.61|4398.08|4397.48|4398.21|4397.61|4397.96|4397.36|50
1629343240000|2021-08-19 03:20:40|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|18
1629343250000|2021-08-19 03:20:50|4398.46|4397.86|4398.21|4397.61|4398.46|4397.86|4398.21|4397.61|44
1629343260000|2021-08-19 03:21:00|4398.33|4397.73|4398.46|4397.86|4398.46|4397.86|4398.33|4397.73|18
1629343270000|2021-08-19 03:21:10|4398.71|4398.11|4398.71|4398.11|4398.71|4398.11|4398.71|4398.11|41
1629343280000|2021-08-19 03:21:20|4398.96|4398.36|4398.96|4398.36|4398.96|4398.36|4398.96|4398.36|14
1629343290000|2021-08-19 03:21:30|4399.08|4398.48|4399.21|4398.61|4399.21|4398.61|4399.08|4398.48|19
1629343300000|2021-08-19 03:21:40|4399.46|4398.86|4399.71|4399.11|4399.71|4399.11|4399.21|4398.61|98
1629343310000|2021-08-19 03:21:50|4399.58|4398.98|4399.71|4399.11|4399.71|4399.11|4399.58|4398.98|53
1629343320000|2021-08-19 03:22:00|4399.58|4398.98|4399.96|4399.36|4400.21|4399.61|4399.58|4398.98|189
1629343330000|2021-08-19 03:22:10|4399.71|4399.11|4399.96|4399.36|4399.96|4399.36|4399.71|4399.11|80
1629343340000|2021-08-19 03:22:20|4399.71|4399.11|4399.71|4399.11|4399.83|4399.23|4399.71|4399.11|20
1629343350000|2021-08-19 03:22:30|4399.83|4399.23|4399.71|4399.11|4399.96|4399.36|4399.71|4399.11|9
1629343360000|2021-08-19 03:22:40|4399.96|4399.36|4399.96|4399.36|4399.96|4399.36|4399.71|4399.11|44
1629343370000|2021-08-19 03:22:50|4399.71|4399.11|4399.71|4399.11|4399.71|4399.11|4399.71|4399.11|32
1629343380000|2021-08-19 03:23:00|4399.58|4398.98|4399.46|4398.86|4399.71|4399.11|4399.46|4398.86|26
1629343390000|2021-08-19 03:23:10|4399.71|4399.11|4399.46|4398.86|4399.71|4399.11|4399.46|4398.86|13
1629343400000|2021-08-19 03:23:20|4399.21|4398.61|4399.21|4398.61|4399.21|4398.61|4398.96|4398.36|101
1629343410000|2021-08-19 03:23:30|4399.08|4398.48|4399.21|4398.61|4399.21|4398.61|4398.96|4398.36|7
1629343420000|2021-08-19 03:23:40|4399.08|4398.48|4399.08|4398.48|4399.21|4398.61|4398.96|4398.36|33
1629343430000|2021-08-19 03:23:50|4399.21|4398.61|4399.46|4398.86|4399.46|4398.86|4399.21|4398.61|15
1629343440000|2021-08-19 03:24:00|4399.71|4399.11|4399.46|4398.86|4399.71|4399.11|4399.46|4398.86|17
1629343450000|2021-08-19 03:24:10|||||||||7
1629343460000|2021-08-19 03:24:20|4399.58|4398.98|4399.46|4398.86|4399.58|4398.98|4399.46|4398.86|5
1629343470000|2021-08-19 03:24:30|||||||||4
1629343480000|2021-08-19 03:24:40|4399.21|4398.61|4399.46|4398.86|4399.71|4399.11|4399.21|4398.61|14
1629343490000|2021-08-19 03:24:50|4399.33|4398.73|4399.21|4398.61|4399.33|4398.73|4399.21|4398.61|6
1629343500000|2021-08-19 03:25:00|4399.33|4398.73|4399.46|4398.86|4399.46|4398.86|4399.21|4398.61|13
1629343510000|2021-08-19 03:25:10|4399.21|4398.61|4399.21|4398.61|4399.21|4398.61|4399.21|4398.61|3
1629343520000|2021-08-19 03:25:20|4399.33|4398.73|4399.21|4398.61|4399.46|4398.86|4399.21|4398.61|8
1629343530000|2021-08-19 03:25:30|4398.96|4398.36|4398.96|4398.36|4398.96|4398.36|4398.96|4398.36|8
1629343540000|2021-08-19 03:25:40|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|4398.46|4397.86|128
1629343550000|2021-08-19 03:25:50|||||||||5
1629343560000|2021-08-19 03:26:00|||||||||20
1629343570000|2021-08-19 03:26:10|4398.33|4397.73|4398.46|4397.86|4398.46|4397.86|4398.21|4397.61|22
1629343580000|2021-08-19 03:26:20|||||||||2
1629343590000|2021-08-19 03:26:30|4398.58|4397.98|4398.46|4397.86|4398.71|4398.11|4398.46|4397.86|11
1629343610000|2021-08-19 03:26:50|4398.33|4397.73|4398.21|4397.61|4398.33|4397.73|4398.21|4397.61|33
1629343620000|2021-08-19 03:27:00|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|12
1629343630000|2021-08-19 03:27:10|||||||||9
1629343650000|2021-08-19 03:27:30|||||||||8
1629343660000|2021-08-19 03:27:40|4397.71|4397.11|4397.46|4396.86|4397.71|4397.11|4397.46|4396.86|20
1629343670000|2021-08-19 03:27:50|4397.21|4396.61|4397.46|4396.86|4397.46|4396.86|4397.21|4396.61|63
1629343680000|2021-08-19 03:28:00|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|18
1629343690000|2021-08-19 03:28:10|4397.46|4396.86|4397.21|4396.61|4397.46|4396.86|4397.08|4396.48|65
1629343700000|2021-08-19 03:28:20|4397.33|4396.73|4397.46|4396.86|4397.46|4396.86|4397.21|4396.61|4
1629343710000|2021-08-19 03:28:30|4397.33|4396.73|4397.46|4396.86|4397.46|4396.86|4397.21|4396.61|6
1629343720000|2021-08-19 03:28:40|4397.58|4396.98|4397.58|4396.98|4397.58|4396.98|4397.58|4396.98|6
1629343730000|2021-08-19 03:28:50|4397.71|4397.11|4397.71|4397.11|4397.96|4397.36|4397.71|4397.11|22
1629343750000|2021-08-19 03:29:10|||||||||35
1629343760000|2021-08-19 03:29:20|4397.96|4397.36|4397.96|4397.36|4397.96|4397.36|4397.83|4397.23|7
1629343770000|2021-08-19 03:29:30|4397.71|4397.11|4397.96|4397.36|4397.96|4397.36|4397.71|4397.11|16
1629343780000|2021-08-19 03:29:40|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|4398.21|4397.61|17
1629343790000|2021-08-19 03:29:50|4398.08|4397.48|4398.21|4397.61|4398.21|4397.61|4397.96|4397.36|8
1629343800000|2021-08-19 03:30:00|4398.08|4397.48|4397.46|4396.86|4398.08|4397.48|4397.46|4396.86|25
1629343810000|2021-08-19 03:30:10|||||||||17
1629343820000|2021-08-19 03:30:20|4397.21|4396.61|4397.46|4396.86|4397.46|4396.86|4397.21|4396.61|21
1629343830000|2021-08-19 03:30:30|4397.33|4396.73|4397.08|4396.48|4397.33|4396.73|4397.08|4396.48|12
1629343840000|2021-08-19 03:30:40|4396.96|4396.36|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|8
1629343850000|2021-08-19 03:30:50|||||||||3
1629343860000|2021-08-19 03:31:00|||||||||3
1629343870000|2021-08-19 03:31:10|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|26
1629343880000|2021-08-19 03:31:20|4397.58|4396.98|4397.46|4396.86|4397.71|4397.11|4397.46|4396.86|11
1629343890000|2021-08-19 03:31:30|4397.21|4396.61|4397.33|4396.73|4397.46|4396.86|4397.21|4396.61|34
1629343900000|2021-08-19 03:31:40|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|1
1629343910000|2021-08-19 03:31:50|||||||||4
1629343920000|2021-08-19 03:32:00|||||||||6
1629343930000|2021-08-19 03:32:10|4397.08|4396.48|4396.96|4396.36|4397.21|4396.61|4396.96|4396.36|29
1629343940000|2021-08-19 03:32:20|4397.08|4396.48|4397.21|4396.61|4397.21|4396.61|4397.08|4396.48|13
1629343950000|2021-08-19 03:32:30|4397.08|4396.48|4396.96|4396.36|4397.08|4396.48|4396.96|4396.36|15
1629343960000|2021-08-19 03:32:40|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4397.08|4396.48|23
1629343970000|2021-08-19 03:32:50|4397.08|4396.48|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|18
1629343980000|2021-08-19 03:33:00|4397.33|4396.73|4397.46|4396.86|4397.46|4396.86|4397.33|4396.73|8
1629343990000|2021-08-19 03:33:10|4397.33|4396.73|4397.21|4396.61|4397.46|4396.86|4397.21|4396.61|3
1629344000000|2021-08-19 03:33:20|4397.33|4396.73|4397.21|4396.61|4397.46|4396.86|4397.21|4396.61|3
1629344010000|2021-08-19 03:33:30|4397.08|4396.48|4396.96|4396.36|4397.21|4396.61|4396.96|4396.36|6
1629344020000|2021-08-19 03:33:40|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|42
1629344030000|2021-08-19 03:33:50|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|20
1629344050000|2021-08-19 03:34:10|4396.71|4396.11|4396.96|4396.36|4396.96|4396.36|4396.71|4396.11|18
1629344070000|2021-08-19 03:34:30|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|7
1629344080000|2021-08-19 03:34:40|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|11
1629344090000|2021-08-19 03:34:50|||||||||22
1629344100000|2021-08-19 03:35:00|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4397.08|4396.48|15
1629344110000|2021-08-19 03:35:10|4397.46|4396.86|4396.96|4396.36|4397.46|4396.86|4396.96|4396.36|28
1629344120000|2021-08-19 03:35:20|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|12
1629344130000|2021-08-19 03:35:30|||||||||8
1629344140000|2021-08-19 03:35:40|||||||||1
1629344150000|2021-08-19 03:35:50|||||||||14
1629344160000|2021-08-19 03:36:00|||||||||1
1629344170000|2021-08-19 03:36:10|4396.83|4396.23|4396.71|4396.11|4396.83|4396.23|4396.71|4396.11|29
1629344180000|2021-08-19 03:36:20|||||||||2
1629344190000|2021-08-19 03:36:30|||||||||5
1629344200000|2021-08-19 03:36:40|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.83|4396.23|17
1629344210000|2021-08-19 03:36:50|4397.08|4396.48|4396.96|4396.36|4397.08|4396.48|4396.83|4396.23|22
1629344220000|2021-08-19 03:37:00|||||||||1
1629344230000|2021-08-19 03:37:10|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|29
1629344240000|2021-08-19 03:37:20|||||||||33
1629344250000|2021-08-19 03:37:30|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.71|4396.11|30
1629344260000|2021-08-19 03:37:40|||||||||4
1629344270000|2021-08-19 03:37:50|4396.71|4396.11|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|15
1629344280000|2021-08-19 03:38:00|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|22
1629344290000|2021-08-19 03:38:10|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|9
1629344300000|2021-08-19 03:38:20|4396.58|4395.98|4396.46|4395.86|4396.58|4395.98|4396.46|4395.86|3
1629344310000|2021-08-19 03:38:30|||||||||23
1629344320000|2021-08-19 03:38:40|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|5
1629344330000|2021-08-19 03:38:50|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|9
1629344340000|2021-08-19 03:39:00|4396.58|4395.98|4396.46|4395.86|4396.58|4395.98|4396.46|4395.86|11
1629344350000|2021-08-19 03:39:10|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|34
1629344360000|2021-08-19 03:39:20|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|41
1629344370000|2021-08-19 03:39:30|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|10
1629344380000|2021-08-19 03:39:40|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|6
1629344390000|2021-08-19 03:39:50|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|20
1629344400000|2021-08-19 03:40:00|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|20
1629344410000|2021-08-19 03:40:10|||||||||4
1629344420000|2021-08-19 03:40:20|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|4
1629344430000|2021-08-19 03:40:30|4396.33|4395.73|4396.21|4395.61|4396.33|4395.73|4396.21|4395.61|7
1629344440000|2021-08-19 03:40:40|4396.33|4395.73|4396.21|4395.61|4396.33|4395.73|4396.21|4395.61|16
1629344450000|2021-08-19 03:40:50|4396.46|4395.86|4396.58|4395.98|4396.58|4395.98|4396.46|4395.86|40
1629344460000|2021-08-19 03:41:00|4396.71|4396.11|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|10
1629344470000|2021-08-19 03:41:10|||||||||2
1629344490000|2021-08-19 03:41:30|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.58|4395.98|40
1629344500000|2021-08-19 03:41:40|4396.96|4396.36|4396.71|4396.11|4396.96|4396.36|4396.71|4396.11|34
1629344510000|2021-08-19 03:41:50|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|9
1629344520000|2021-08-19 03:42:00|4396.58|4395.98|4396.46|4395.86|4396.58|4395.98|4396.46|4395.86|8
1629344530000|2021-08-19 03:42:10|4396.21|4395.61|4396.46|4395.86|4396.46|4395.86|4396.21|4395.61|20
1629344540000|2021-08-19 03:42:20|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|11
1629344550000|2021-08-19 03:42:30|||||||||1
1629344560000|2021-08-19 03:42:40|||||||||3
1629344570000|2021-08-19 03:42:50|||||||||2
1629344580000|2021-08-19 03:43:00|4396.46|4395.86|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|15
1629344600000|2021-08-19 03:43:20|4396.46|4395.86|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|19
1629344610000|2021-08-19 03:43:30|||||||||2
1629344620000|2021-08-19 03:43:40|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|9
1629344630000|2021-08-19 03:43:50|||||||||4
1629344640000|2021-08-19 03:44:00|4396.21|4395.61|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|48
1629344650000|2021-08-19 03:44:10|4396.21|4395.61|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|47
1629344660000|2021-08-19 03:44:20|||||||||1
1629344680000|2021-08-19 03:44:40|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|15
1629344700000|2021-08-19 03:45:00|4396.33|4395.73|4396.21|4395.61|4396.33|4395.73|4396.21|4395.61|8
1629344710000|2021-08-19 03:45:10|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|174
1629344720000|2021-08-19 03:45:20|4395.46|4394.86|4395.46|4394.86|4395.46|4394.86|4395.46|4394.86|28
1629344730000|2021-08-19 03:45:30|||||||||9
1629344740000|2021-08-19 03:45:40|||||||||12
1629344760000|2021-08-19 03:46:00|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|27
1629344770000|2021-08-19 03:46:10|||||||||1
1629344780000|2021-08-19 03:46:20|4395.58|4394.98|4395.71|4395.11|4395.71|4395.11|4395.58|4394.98|29
1629344800000|2021-08-19 03:46:40|4395.58|4394.98|4395.71|4395.11|4395.71|4395.11|4395.46|4394.86|78
1629344810000|2021-08-19 03:46:50|||||||||1
1629344820000|2021-08-19 03:47:00|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|106
1629344830000|2021-08-19 03:47:10|4396.33|4395.73|4396.21|4395.61|4396.33|4395.73|4396.21|4395.61|13
1629344840000|2021-08-19 03:47:20|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|14
1629344850000|2021-08-19 03:47:30|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|7
1629344870000|2021-08-19 03:47:50|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|9
1629344880000|2021-08-19 03:48:00|4396.71|4396.11|4396.71|4396.11|4396.96|4396.36|4396.71|4396.11|77
1629344890000|2021-08-19 03:48:10|4396.83|4396.23|4396.71|4396.11|4396.83|4396.23|4396.71|4396.11|6
1629344900000|2021-08-19 03:48:20|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|11
1629344910000|2021-08-19 03:48:30|||||||||5
1629344930000|2021-08-19 03:48:50|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|16
1629344940000|2021-08-19 03:49:00|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.21|4395.61|44
1629344950000|2021-08-19 03:49:10|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|24
1629344960000|2021-08-19 03:49:20|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|39
1629344970000|2021-08-19 03:49:30|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|13
1629344980000|2021-08-19 03:49:40|||||||||3
1629344990000|2021-08-19 03:49:50|4395.83|4395.23|4395.96|4395.36|4395.96|4395.36|4395.71|4395.11|32
1629345000000|2021-08-19 03:50:00|4395.83|4395.23|4395.96|4395.36|4395.96|4395.36|4395.83|4395.23|16
1629345010000|2021-08-19 03:50:10|||||||||5
1629345020000|2021-08-19 03:50:20|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|11
1629345030000|2021-08-19 03:50:30|4395.96|4395.36|4395.83|4395.23|4395.96|4395.36|4395.83|4395.23|8
1629345040000|2021-08-19 03:50:40|4395.71|4395.11|4395.96|4395.36|4395.96|4395.36|4395.71|4395.11|11
1629345050000|2021-08-19 03:50:50|4395.83|4395.23|4395.46|4394.86|4395.83|4395.23|4395.46|4394.86|22
1629345060000|2021-08-19 03:51:00|||||||||3
1629345070000|2021-08-19 03:51:10|4395.58|4394.98|4395.71|4395.11|4395.71|4395.11|4395.58|4394.98|9
1629345080000|2021-08-19 03:51:20|||||||||14
1629345090000|2021-08-19 03:51:30|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|12
1629345100000|2021-08-19 03:51:40|||||||||15
1629345110000|2021-08-19 03:51:50|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4396.08|4395.48|11
1629345120000|2021-08-19 03:52:00|4395.96|4395.36|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|26
1629345130000|2021-08-19 03:52:10|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|3
1629345140000|2021-08-19 03:52:20|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|22
1629345150000|2021-08-19 03:52:30|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|13
1629345170000|2021-08-19 03:52:50|||||||||6
1629345180000|2021-08-19 03:53:00|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4396.08|4395.48|12
1629345190000|2021-08-19 03:53:10|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|10
1629345210000|2021-08-19 03:53:30|||||||||4
1629345220000|2021-08-19 03:53:40|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|21
1629345230000|2021-08-19 03:53:50|||||||||6
1629345240000|2021-08-19 03:54:00|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|13
1629345250000|2021-08-19 03:54:10|||||||||7
1629345270000|2021-08-19 03:54:30|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|19
1629345280000|2021-08-19 03:54:40|4397.08|4396.48|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|46
1629345290000|2021-08-19 03:54:50|||||||||2
1629345300000|2021-08-19 03:55:00|||||||||18
1629345310000|2021-08-19 03:55:10|||||||||8
1629345320000|2021-08-19 03:55:20|4396.96|4396.36|4396.71|4396.11|4396.96|4396.36|4396.71|4396.11|29
1629345330000|2021-08-19 03:55:30|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|10
1629345340000|2021-08-19 03:55:40|4396.83|4396.23|4396.71|4396.11|4396.83|4396.23|4396.71|4396.11|9
1629345350000|2021-08-19 03:55:50|||||||||1
1629345360000|2021-08-19 03:56:00|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.58|4395.98|3
1629345390000|2021-08-19 03:56:30|||||||||5
1629345400000|2021-08-19 03:56:40|4396.96|4396.36|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|33
1629345410000|2021-08-19 03:56:50|4397.08|4396.48|4396.96|4396.36|4397.08|4396.48|4396.96|4396.36|22
1629345420000|2021-08-19 03:57:00|4397.08|4396.48|4397.21|4396.61|4397.21|4396.61|4397.08|4396.48|23
1629345430000|2021-08-19 03:57:10|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|4396.96|4396.36|3
1629345440000|2021-08-19 03:57:20|||||||||4
1629345460000|2021-08-19 03:57:40|4396.83|4396.23|4396.96|4396.36|4396.96|4396.36|4396.71|4396.11|13
1629345470000|2021-08-19 03:57:50|||||||||1
1629345480000|2021-08-19 03:58:00|||||||||5
1629345490000|2021-08-19 03:58:10|4396.83|4396.23|4396.46|4395.86|4396.83|4396.23|4396.46|4395.86|14
1629345500000|2021-08-19 03:58:20|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|6
1629345510000|2021-08-19 03:58:30|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|20
1629345520000|2021-08-19 03:58:40|||||||||2
1629345530000|2021-08-19 03:58:50|4396.71|4396.11|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|13
1629345540000|2021-08-19 03:59:00|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|20
1629345550000|2021-08-19 03:59:10|4396.58|4395.98|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|17
1629345570000|2021-08-19 03:59:30|||||||||3
1629345580000|2021-08-19 03:59:40|||||||||1
1629345590000|2021-08-19 03:59:50|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.58|4395.98|15
1629345600000|2021-08-19 04:00:00|4396.46|4395.86|4396.58|4395.98|4396.71|4396.11|4396.46|4395.86|22
1629345610000|2021-08-19 04:00:10|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|2
1629345620000|2021-08-19 04:00:20|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|12
1629345660000|2021-08-19 04:01:00|||||||||9
1629345670000|2021-08-19 04:01:10|4396.21|4395.61|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|38
1629345680000|2021-08-19 04:01:20|||||||||6
1629345690000|2021-08-19 04:01:30|||||||||3
1629345700000|2021-08-19 04:01:40|4396.33|4395.73|4396.71|4396.11|4396.71|4396.11|4396.33|4395.73|43
1629345710000|2021-08-19 04:01:50|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|59
1629345720000|2021-08-19 04:02:00|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4
1629345730000|2021-08-19 04:02:10|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|13
1629345740000|2021-08-19 04:02:20|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|3
1629345750000|2021-08-19 04:02:30|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|2
1629345760000|2021-08-19 04:02:40|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.58|4395.98|4
1629345770000|2021-08-19 04:02:50|||||||||2
1629345780000|2021-08-19 04:03:00|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|5
1629345790000|2021-08-19 04:03:10|4396.71|4396.11|4396.96|4396.36|4397.21|4396.61|4396.71|4396.11|70
1629345800000|2021-08-19 04:03:20|4397.08|4396.48|4397.21|4396.61|4397.21|4396.61|4396.96|4396.36|36
1629345810000|2021-08-19 04:03:30|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|10
1629345820000|2021-08-19 04:03:40|||||||||1
1629345840000|2021-08-19 04:04:00|||||||||19
1629345850000|2021-08-19 04:04:10|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|34
1629345860000|2021-08-19 04:04:20|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|4397.46|4396.86|6
1629345870000|2021-08-19 04:04:30|||||||||12
1629345880000|2021-08-19 04:04:40|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|4397.21|4396.61|10
1629345890000|2021-08-19 04:04:50|4397.08|4396.48|4396.96|4396.36|4397.08|4396.48|4396.96|4396.36|11
1629345900000|2021-08-19 04:05:00|4397.08|4396.48|4396.96|4396.36|4397.21|4396.61|4396.96|4396.36|8
1629345910000|2021-08-19 04:05:10|||||||||15
1629345920000|2021-08-19 04:05:20|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|5
1629345930000|2021-08-19 04:05:30|4396.83|4396.23|4396.71|4396.11|4396.96|4396.36|4396.71|4396.11|4
1629345940000|2021-08-19 04:05:40|4396.83|4396.23|4396.96|4396.36|4397.08|4396.48|4396.83|4396.23|11
1629345960000|2021-08-19 04:06:00|||||||||21
1629345970000|2021-08-19 04:06:10|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|5
1629345980000|2021-08-19 04:06:20|4396.58|4395.98|4396.58|4395.98|4396.71|4396.11|4396.58|4395.98|10
1629345990000|2021-08-19 04:06:30|4396.71|4396.11|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|7
1629346000000|2021-08-19 04:06:40|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.58|4395.98|6
1629346010000|2021-08-19 04:06:50|4396.58|4395.98|4396.46|4395.86|4396.58|4395.98|4396.46|4395.86|3
1629346020000|2021-08-19 04:07:00|||||||||23
1629346050000|2021-08-19 04:07:30|4396.33|4395.73|4396.33|4395.73|4396.33|4395.73|4396.21|4395.61|9
1629346060000|2021-08-19 04:07:40|4396.46|4395.86|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|7
1629346070000|2021-08-19 04:07:50|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4396.08|4395.48|21
1629346090000|2021-08-19 04:08:10|||||||||2
1629346120000|2021-08-19 04:08:40|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4396.08|4395.48|18
1629346140000|2021-08-19 04:09:00|||||||||4
1629346150000|2021-08-19 04:09:10|||||||||1
1629346160000|2021-08-19 04:09:20|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|11
1629346170000|2021-08-19 04:09:30|||||||||25
1629346180000|2021-08-19 04:09:40|||||||||1
1629346190000|2021-08-19 04:09:50|4396.33|4395.73|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|18
1629346200000|2021-08-19 04:10:00|||||||||32
1629346210000|2021-08-19 04:10:10|4396.33|4395.73|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|17
1629346220000|2021-08-19 04:10:20|4396.33|4395.73|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|12
1629346230000|2021-08-19 04:10:30|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|2
1629346260000|2021-08-19 04:11:00|||||||||1
1629346270000|2021-08-19 04:11:10|||||||||2
1629346280000|2021-08-19 04:11:20|||||||||1
1629346290000|2021-08-19 04:11:30|4396.33|4395.73|4396.21|4395.61|4396.33|4395.73|4396.21|4395.61|9
1629346310000|2021-08-19 04:11:50|4395.96|4395.36|4396.21|4395.61|4396.21|4395.61|4395.96|4395.36|19
1629346320000|2021-08-19 04:12:00|||||||||4
1629346330000|2021-08-19 04:12:10|||||||||1
1629346350000|2021-08-19 04:12:30|4396.46|4395.86|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|7
1629346360000|2021-08-19 04:12:40|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|3
1629346370000|2021-08-19 04:12:50|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.21|4395.61|5
1629346380000|2021-08-19 04:13:00|||||||||2
1629346390000|2021-08-19 04:13:10|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|2
1629346400000|2021-08-19 04:13:20|4396.33|4395.73|4396.21|4395.61|4396.46|4395.86|4396.21|4395.61|11
1629346410000|2021-08-19 04:13:30|4396.33|4395.73|4396.21|4395.61|4396.33|4395.73|4396.21|4395.61|7
1629346430000|2021-08-19 04:13:50|||||||||3
1629346440000|2021-08-19 04:14:00|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4396.08|4395.48|4
1629346450000|2021-08-19 04:14:10|4396.08|4395.48|4395.96|4395.36|4396.08|4395.48|4395.96|4395.36|10
1629346480000|2021-08-19 04:14:40|||||||||11
1629346490000|2021-08-19 04:14:50|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|6
1629346510000|2021-08-19 04:15:10|4396.08|4395.48|4395.96|4395.36|4396.08|4395.48|4395.96|4395.36|8
1629346540000|2021-08-19 04:15:40|||||||||1
1629346550000|2021-08-19 04:15:50|4396.08|4395.48|4395.96|4395.36|4396.08|4395.48|4395.96|4395.36|9
1629346560000|2021-08-19 04:16:00|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4396.08|4395.48|3
1629346570000|2021-08-19 04:16:10|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|7
1629346580000|2021-08-19 04:16:20|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|21
1629346590000|2021-08-19 04:16:30|||||||||17
1629346600000|2021-08-19 04:16:40|||||||||13
1629346610000|2021-08-19 04:16:50|||||||||5
1629346620000|2021-08-19 04:17:00|4395.46|4394.86|4395.71|4395.11|4395.71|4395.11|4395.46|4394.86|9
1629346630000|2021-08-19 04:17:10|||||||||3
1629346640000|2021-08-19 04:17:20|4395.46|4394.86|4395.71|4395.11|4395.71|4395.11|4395.46|4394.86|16
1629346650000|2021-08-19 04:17:30|||||||||1
1629346660000|2021-08-19 04:17:40|4395.58|4394.98|4395.46|4394.86|4395.71|4395.11|4395.46|4394.86|16
1629346670000|2021-08-19 04:17:50|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|35
1629346680000|2021-08-19 04:18:00|||||||||20
1629346690000|2021-08-19 04:18:10|4395.08|4394.48|4395.21|4394.61|4395.21|4394.61|4395.08|4394.48|7
1629346700000|2021-08-19 04:18:20|4395.08|4394.48|4395.21|4394.61|4395.21|4394.61|4394.96|4394.36|10
1629346710000|2021-08-19 04:18:30|4395.08|4394.48|4394.58|4393.98|4395.08|4394.48|4394.58|4393.98|94
1629346720000|2021-08-19 04:18:40|4394.46|4393.86|4394.46|4393.86|4394.71|4394.11|4394.46|4393.86|82
1629346730000|2021-08-19 04:18:50|||||||||15
1629346740000|2021-08-19 04:19:00|4394.71|4394.11|4394.96|4394.36|4394.96|4394.36|4394.71|4394.11|51
1629346750000|2021-08-19 04:19:10|4395.21|4394.61|4394.96|4394.36|4395.21|4394.61|4394.96|4394.36|18
1629346760000|2021-08-19 04:19:20|4395.08|4394.48|4394.96|4394.36|4395.21|4394.61|4394.96|4394.36|8
1629346770000|2021-08-19 04:19:30|4395.08|4394.48|4394.71|4394.11|4395.21|4394.61|4394.71|4394.11|48
1629346790000|2021-08-19 04:19:50|4394.83|4394.23|4394.96|4394.36|4394.96|4394.36|4394.83|4394.23|14
1629346800000|2021-08-19 04:20:00|4395.08|4394.48|4395.08|4394.48|4395.08|4394.48|4395.08|4394.48|2
1629346810000|2021-08-19 04:20:10|4395.21|4394.61|4394.96|4394.36|4395.21|4394.61|4394.96|4394.36|13
1629346820000|2021-08-19 04:20:20|||||||||2
1629346830000|2021-08-19 04:20:30|4395.21|4394.61|4395.46|4394.86|4395.46|4394.86|4395.21|4394.61|28
1629346840000|2021-08-19 04:20:40|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|6
1629346860000|2021-08-19 04:21:00|4395.33|4394.73|4395.21|4394.61|4395.46|4394.86|4395.21|4394.61|7
1629346870000|2021-08-19 04:21:10|4395.33|4394.73|4395.46|4394.86|4395.46|4394.86|4395.33|4394.73|3
1629346880000|2021-08-19 04:21:20|||||||||6
1629346890000|2021-08-19 04:21:30|4395.33|4394.73|4394.96|4394.36|4395.33|4394.73|4394.96|4394.36|6
1629346900000|2021-08-19 04:21:40|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4
1629346910000|2021-08-19 04:21:50|4395.08|4394.48|4394.96|4394.36|4395.21|4394.61|4394.96|4394.36|6
1629346920000|2021-08-19 04:22:00|4395.08|4394.48|4395.21|4394.61|4395.21|4394.61|4395.08|4394.48|5
1629346930000|2021-08-19 04:22:10|||||||||11
1629346940000|2021-08-19 04:22:20|4395.33|4394.73|4395.46|4394.86|4395.46|4394.86|4395.33|4394.73|14
1629346950000|2021-08-19 04:22:30|4395.71|4395.11|4395.46|4394.86|4395.71|4395.11|4395.46|4394.86|55
1629346960000|2021-08-19 04:22:40|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|43
1629346970000|2021-08-19 04:22:50|4395.33|4394.73|4395.46|4394.86|4395.46|4394.86|4395.33|4394.73|6
1629346980000|2021-08-19 04:23:00|||||||||3
1629346990000|2021-08-19 04:23:10|4395.21|4394.61|4395.46|4394.86|4395.46|4394.86|4395.21|4394.61|12
1629347030000|2021-08-19 04:23:50|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|11
1629347040000|2021-08-19 04:24:00|||||||||1
1629347060000|2021-08-19 04:24:20|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|32
1629347070000|2021-08-19 04:24:30|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|17
1629347080000|2021-08-19 04:24:40|4395.58|4394.98|4395.71|4395.11|4395.71|4395.11|4395.46|4394.86|32
1629347090000|2021-08-19 04:24:50|4395.58|4394.98|4395.58|4394.98|4395.58|4394.98|4395.58|4394.98|0
1629347100000|2021-08-19 04:25:00|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.58|4394.98|1
1629347110000|2021-08-19 04:25:10|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|10
1629347120000|2021-08-19 04:25:20|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4396.08|4395.48|34
1629347130000|2021-08-19 04:25:30|4396.08|4395.48|4395.96|4395.36|4396.08|4395.48|4395.96|4395.36|17
1629347140000|2021-08-19 04:25:40|4396.21|4395.61|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|25
1629347150000|2021-08-19 04:25:50|||||||||1
1629347160000|2021-08-19 04:26:00|4395.83|4395.23|4395.71|4395.11|4395.83|4395.23|4395.71|4395.11|39
1629347170000|2021-08-19 04:26:10|4395.96|4395.36|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|59
1629347180000|2021-08-19 04:26:20|||||||||6
1629347190000|2021-08-19 04:26:30|4396.21|4395.61|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|44
1629347210000|2021-08-19 04:26:50|4395.71|4395.11|4395.96|4395.36|4395.96|4395.36|4395.71|4395.11|42
1629347220000|2021-08-19 04:27:00|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|18
1629347230000|2021-08-19 04:27:10|4395.83|4395.23|4395.96|4395.36|4395.96|4395.36|4395.71|4395.11|28
1629347240000|2021-08-19 04:27:20|||||||||1
1629347250000|2021-08-19 04:27:30|||||||||6
1629347260000|2021-08-19 04:27:40|4396.08|4395.48|4395.71|4395.11|4396.21|4395.61|4395.71|4395.11|47
1629347280000|2021-08-19 04:28:00|4395.96|4395.36|4395.71|4395.11|4395.96|4395.36|4395.71|4395.11|24
1629347320000|2021-08-19 04:28:40|4395.46|4394.86|4395.21|4394.61|4395.46|4394.86|4395.21|4394.61|89
1629347330000|2021-08-19 04:28:50|4395.33|4394.73|4395.46|4394.86|4395.46|4394.86|4395.33|4394.73|18
1629347340000|2021-08-19 04:29:00|4395.71|4395.11|4395.46|4394.86|4395.71|4395.11|4395.46|4394.86|55
1629347360000|2021-08-19 04:29:20|4395.58|4394.98|4395.46|4394.86|4395.71|4395.11|4395.46|4394.86|28
1629347370000|2021-08-19 04:29:30|4395.58|4394.98|4395.46|4394.86|4395.71|4395.11|4395.46|4394.86|5
1629347380000|2021-08-19 04:29:40|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|54
1629347390000|2021-08-19 04:29:50|||||||||2
1629347400000|2021-08-19 04:30:00|||||||||7
1629347410000|2021-08-19 04:30:10|4395.46|4394.86|4395.33|4394.73|4395.46|4394.86|4395.33|4394.73|38
1629347420000|2021-08-19 04:30:20|4395.46|4394.86|4395.46|4394.86|4395.46|4394.86|4395.46|4394.86|0
1629347430000|2021-08-19 04:30:30|||||||||56
1629347460000|2021-08-19 04:31:00|4395.21|4394.61|4395.46|4394.86|4395.46|4394.86|4395.21|4394.61|30
1629347490000|2021-08-19 04:31:30|4395.58|4394.98|4395.71|4395.11|4395.71|4395.11|4395.58|4394.98|6
1629347500000|2021-08-19 04:31:40|4395.58|4394.98|4395.71|4395.11|4395.71|4395.11|4395.46|4394.86|33
1629347510000|2021-08-19 04:31:50|4395.58|4394.98|4395.71|4395.11|4395.71|4395.11|4395.58|4394.98|10
1629347540000|2021-08-19 04:32:20|4395.58|4394.98|4395.58|4394.98|4395.58|4394.98|4395.58|4394.98|6
1629347550000|2021-08-19 04:32:30|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|0
1629347560000|2021-08-19 04:32:40|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|4395.71|4395.11|52
1629347570000|2021-08-19 04:32:50|4396.08|4395.48|4395.96|4395.36|4396.08|4395.48|4395.96|4395.36|16
1629347580000|2021-08-19 04:33:00|||||||||1
1629347590000|2021-08-19 04:33:10|||||||||35
1629347600000|2021-08-19 04:33:20|4396.08|4395.48|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|28
1629347610000|2021-08-19 04:33:30|4396.08|4395.48|4395.96|4395.36|4396.21|4395.61|4395.96|4395.36|24
1629347630000|2021-08-19 04:33:50|||||||||3
1629347640000|2021-08-19 04:34:00|||||||||1
1629347650000|2021-08-19 04:34:10|4395.71|4395.11|4395.71|4395.11|4395.83|4395.23|4395.71|4395.11|53
1629347660000|2021-08-19 04:34:20|4395.83|4395.23|4395.96|4395.36|4395.96|4395.36|4395.83|4395.23|2
1629347670000|2021-08-19 04:34:30|4395.71|4395.11|4395.46|4394.86|4395.71|4395.11|4395.46|4394.86|84
1629347680000|2021-08-19 04:34:40|4395.71|4395.11|4395.46|4394.86|4395.71|4395.11|4395.46|4394.86|35
1629347690000|2021-08-19 04:34:50|4395.58|4394.98|4395.46|4394.86|4395.71|4395.11|4395.46|4394.86|19
1629347700000|2021-08-19 04:35:00|4395.58|4394.98|4395.46|4394.86|4395.71|4395.11|4395.46|4394.86|20
1629347710000|2021-08-19 04:35:10|4395.33|4394.73|4395.21|4394.61|4395.33|4394.73|4395.21|4394.61|25
1629347720000|2021-08-19 04:35:20|4395.08|4394.48|4394.96|4394.36|4395.08|4394.48|4394.96|4394.36|5
1629347730000|2021-08-19 04:35:30|||||||||81
1629347740000|2021-08-19 04:35:40|||||||||8
1629347750000|2021-08-19 04:35:50|4395.08|4394.48|4395.21|4394.61|4395.21|4394.61|4394.96|4394.36|34
1629347760000|2021-08-19 04:36:00|4394.96|4394.36|4394.96|4394.36|4394.96|4394.36|4394.71|4394.11|66
1629347770000|2021-08-19 04:36:10|||||||||14
1629347780000|2021-08-19 04:36:20|4394.71|4394.11|4394.71|4394.11|4394.83|4394.23|4394.71|4394.11|34
1629347790000|2021-08-19 04:36:30|4394.83|4394.23|4394.83|4394.23|4394.83|4394.23|4394.83|4394.23|7
1629347800000|2021-08-19 04:36:40|4394.71|4394.11|4394.71|4394.11|4394.96|4394.36|4394.71|4394.11|36
1629347810000|2021-08-19 04:36:50|4394.96|4394.36|4394.83|4394.23|4394.96|4394.36|4394.83|4394.23|15
1629347820000|2021-08-19 04:37:00|4394.96|4394.36|4394.96|4394.36|4394.96|4394.36|4394.96|4394.36|10
1629347830000|2021-08-19 04:37:10|4395.08|4394.48|4394.96|4394.36|4395.08|4394.48|4394.96|4394.36|16
1629347840000|2021-08-19 04:37:20|4394.71|4394.11|4394.96|4394.36|4394.96|4394.36|4394.71|4394.11|38
1629347860000|2021-08-19 04:37:40|||||||||1
1629347870000|2021-08-19 04:37:50|4395.08|4394.48|4395.21|4394.61|4395.21|4394.61|4395.08|4394.48|21
1629347880000|2021-08-19 04:38:00|4394.96|4394.36|4394.96|4394.36|4394.96|4394.36|4394.96|4394.36|139
1629347890000|2021-08-19 04:38:10|4395.08|4394.48|4395.21|4394.61|4395.21|4394.61|4395.08|4394.48|19
1629347900000|2021-08-19 04:38:20|4395.33|4394.73|4395.46|4394.86|4395.46|4394.86|4395.33|4394.73|24
1629347910000|2021-08-19 04:38:30|4395.21|4394.61|4395.21|4394.61|4395.33|4394.73|4395.21|4394.61|37
1629347920000|2021-08-19 04:38:40|||||||||11
1629347930000|2021-08-19 04:38:50|4395.46|4394.86|4395.46|4394.86|4395.46|4394.86|4395.46|4394.86|12
1629347940000|2021-08-19 04:39:00|4395.58|4394.98|4395.46|4394.86|4395.71|4395.11|4395.46|4394.86|27
1629347950000|2021-08-19 04:39:10|4395.33|4394.73|4395.46|4394.86|4395.46|4394.86|4395.21|4394.61|12
1629347960000|2021-08-19 04:39:20|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4
1629347970000|2021-08-19 04:39:30|||||||||11
1629347990000|2021-08-19 04:39:50|4395.33|4394.73|4395.46|4394.86|4395.46|4394.86|4395.33|4394.73|34
1629348010000|2021-08-19 04:40:10|4395.33|4394.73|4395.46|4394.86|4395.46|4394.86|4395.21|4394.61|37
1629348020000|2021-08-19 04:40:20|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|18
1629348040000|2021-08-19 04:40:40|||||||||6
1629348070000|2021-08-19 04:41:10|||||||||8
1629348080000|2021-08-19 04:41:20|4395.46|4394.86|4395.71|4395.11|4395.71|4395.11|4395.46|4394.86|81
1629348090000|2021-08-19 04:41:30|4395.46|4394.86|4395.58|4394.98|4395.58|4394.98|4395.46|4394.86|16
1629348100000|2021-08-19 04:41:40|4395.71|4395.11|4395.46|4394.86|4395.71|4395.11|4395.46|4394.86|2
1629348110000|2021-08-19 04:41:50|||||||||11
1629348120000|2021-08-19 04:42:00|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|14
1629348130000|2021-08-19 04:42:10|4395.58|4394.98|4395.46|4394.86|4395.58|4394.98|4395.46|4394.86|13
1629348140000|2021-08-19 04:42:20|||||||||10
1629348150000|2021-08-19 04:42:30|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|4395.71|4395.11|45
1629348160000|2021-08-19 04:42:40|||||||||37
1629348190000|2021-08-19 04:43:10|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|4395.96|4395.36|42
1629348200000|2021-08-19 04:43:20|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|38
1629348210000|2021-08-19 04:43:30|||||||||8
1629348220000|2021-08-19 04:43:40|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|15
1629348230000|2021-08-19 04:43:50|4396.33|4395.73|4396.71|4396.11|4396.71|4396.11|4396.33|4395.73|69
1629348250000|2021-08-19 04:44:10|||||||||13
1629348260000|2021-08-19 04:44:20|||||||||1
1629348270000|2021-08-19 04:44:30|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|20
1629348280000|2021-08-19 04:44:40|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|16
1629348290000|2021-08-19 04:44:50|4396.58|4395.98|4396.46|4395.86|4396.58|4395.98|4396.46|4395.86|2
1629348300000|2021-08-19 04:45:00|4396.71|4396.11|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|15
1629348310000|2021-08-19 04:45:10|4396.33|4395.73|4396.21|4395.61|4396.33|4395.73|4396.21|4395.61|13
1629348330000|2021-08-19 04:45:30|||||||||6
1629348340000|2021-08-19 04:45:40|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|20
1629348350000|2021-08-19 04:45:50|4396.71|4396.11|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|49
1629348360000|2021-08-19 04:46:00|4396.58|4395.98|4396.46|4395.86|4396.58|4395.98|4396.46|4395.86|39
1629348370000|2021-08-19 04:46:10|4396.33|4395.73|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|10
1629348380000|2021-08-19 04:46:20|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|15
1629348390000|2021-08-19 04:46:30|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|24
1629348400000|2021-08-19 04:46:40|||||||||9
1629348410000|2021-08-19 04:46:50|||||||||1
1629348420000|2021-08-19 04:47:00|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.58|4395.98|12
1629348430000|2021-08-19 04:47:10|||||||||2
1629348440000|2021-08-19 04:47:20|||||||||12
1629348450000|2021-08-19 04:47:30|4396.58|4395.98|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|18
1629348460000|2021-08-19 04:47:40|||||||||2
1629348470000|2021-08-19 04:47:50|||||||||5
1629348480000|2021-08-19 04:48:00|||||||||2
1629348490000|2021-08-19 04:48:10|||||||||5
1629348510000|2021-08-19 04:48:30|||||||||16
1629348520000|2021-08-19 04:48:40|||||||||12
1629348530000|2021-08-19 04:48:50|4396.46|4395.86|4396.46|4395.86|4396.71|4396.11|4396.46|4395.86|9
1629348540000|2021-08-19 04:49:00|4396.58|4395.98|4396.58|4395.98|4396.71|4396.11|4396.58|4395.98|11
1629348550000|2021-08-19 04:49:10|4396.71|4396.11|4396.71|4396.11|4396.71|4396.11|4396.46|4395.86|8
1629348560000|2021-08-19 04:49:20|||||||||15
1629348570000|2021-08-19 04:49:30|4396.58|4395.98|4396.46|4395.86|4396.58|4395.98|4396.46|4395.86|24
1629348580000|2021-08-19 04:49:40|||||||||12
1629348590000|2021-08-19 04:49:50|||||||||1
1629348600000|2021-08-19 04:50:00|||||||||7
1629348610000|2021-08-19 04:50:10|||||||||5
1629348620000|2021-08-19 04:50:20|||||||||5
1629348640000|2021-08-19 04:50:40|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|4396.21|4395.61|17
1629348650000|2021-08-19 04:50:50|||||||||3
1629348660000|2021-08-19 04:51:00|||||||||3
1629348670000|2021-08-19 04:51:10|4396.08|4395.48|4396.21|4395.61|4396.21|4395.61|4396.08|4395.48|26
1629348680000|2021-08-19 04:51:20|4396.46|4395.86|4396.46|4395.86|4396.46|4395.86|4396.33|4395.73|25
1629348700000|2021-08-19 04:51:40|4396.33|4395.73|4396.08|4395.48|4396.33|4395.73|4396.08|4395.48|33
1629348710000|2021-08-19 04:51:50|4395.96|4395.36|4395.96|4395.36|4396.08|4395.48|4395.96|4395.36|6
1629348720000|2021-08-19 04:52:00|4395.83|4395.23|4395.71|4395.11|4395.83|4395.23|4395.71|4395.11|22
1629348730000|2021-08-19 04:52:10|||||||||12
1629348740000|2021-08-19 04:52:20|4395.58|4394.98|4395.46|4394.86|4395.58|4394.98|4395.46|4394.86|31
1629348750000|2021-08-19 04:52:30|||||||||11
1629348770000|2021-08-19 04:52:50|4395.71|4395.11|4395.58|4394.98|4395.71|4395.11|4395.58|4394.98|16
1629348780000|2021-08-19 04:53:00|4395.46|4394.86|4395.46|4394.86|4395.58|4394.98|4395.46|4394.86|9
1629348790000|2021-08-19 04:53:10|||||||||2
1629348800000|2021-08-19 04:53:20|||||||||12
1629348810000|2021-08-19 04:53:30|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|6
1629348820000|2021-08-19 04:53:40|||||||||33
1629348830000|2021-08-19 04:53:50|||||||||3
1629348840000|2021-08-19 04:54:00|4395.08|4394.48|4395.08|4394.48|4395.08|4394.48|4395.08|4394.48|5
1629348850000|2021-08-19 04:54:10|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4395.08|4394.48|19
1629348860000|2021-08-19 04:54:20|4395.08|4394.48|4394.96|4394.36|4395.08|4394.48|4394.96|4394.36|14
1629348870000|2021-08-19 04:54:30|||||||||10
1629348880000|2021-08-19 04:54:40|||||||||2
1629348890000|2021-08-19 04:54:50|||||||||1
1629348900000|2021-08-19 04:55:00|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4395.08|4394.48|25
1629348910000|2021-08-19 04:55:10|4395.08|4394.48|4395.08|4394.48|4395.08|4394.48|4395.08|4394.48|9
1629348920000|2021-08-19 04:55:20|4395.21|4394.61|4395.08|4394.48|4395.21|4394.61|4394.96|4394.36|2
1629348930000|2021-08-19 04:55:30|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4394.96|4394.36|16
1629348940000|2021-08-19 04:55:40|4395.08|4394.48|4394.96|4394.36|4395.08|4394.48|4394.96|4394.36|3
1629348950000|2021-08-19 04:55:50|4395.08|4394.48|4395.21|4394.61|4395.21|4394.61|4395.08|4394.48|1
1629348960000|2021-08-19 04:56:00|4395.46|4394.86|4395.21|4394.61|4395.46|4394.86|4395.21|4394.61|29
1629348970000|2021-08-19 04:56:10|4395.33|4394.73|4395.21|4394.61|4395.46|4394.86|4395.21|4394.61|4
1629348990000|2021-08-19 04:56:30|||||||||7
1629349000000|2021-08-19 04:56:40|||||||||1
1629349010000|2021-08-19 04:56:50|||||||||47
1629349030000|2021-08-19 04:57:10|||||||||2
1629349040000|2021-08-19 04:57:20|4395.08|4394.48|4395.21|4394.61|4395.21|4394.61|4395.08|4394.48|15
1629349050000|2021-08-19 04:57:30|4395.33|4394.73|4395.46|4394.86|4395.46|4394.86|4395.33|4394.73|28
1629349060000|2021-08-19 04:57:40|4395.33|4394.73|4395.46|4394.86|4395.46|4394.86|4395.33|4394.73|6
1629349080000|2021-08-19 04:58:00|||||||||1
1629349100000|2021-08-19 04:58:20|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|7
1629349110000|2021-08-19 04:58:30|||||||||14
1629349120000|2021-08-19 04:58:40|4395.08|4394.48|4394.71|4394.11|4395.08|4394.48|4394.71|4394.11|51
1629349130000|2021-08-19 04:58:50|||||||||14
1629349140000|2021-08-19 04:59:00|4394.96|4394.36|4394.71|4394.11|4394.96|4394.36|4394.71|4394.11|45
1629349150000|2021-08-19 04:59:10|4394.96|4394.36|4394.96|4394.36|4394.96|4394.36|4394.96|4394.36|10
1629349160000|2021-08-19 04:59:20|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|9
1629349170000|2021-08-19 04:59:30|4395.33|4394.73|4395.33|4394.73|4395.46|4394.86|4395.21|4394.61|21
1629349180000|2021-08-19 04:59:40|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|4395.21|4394.61|7
1629349200000|2021-08-19 05:00:00|4395.33|4394.73|4395.21|4394.61|4395.46|4394.86|4395.21|4394.61|25
1629349210000|2021-08-19 05:00:10|4394.96|4394.36|4394.46|4393.86|4394.96|4394.36|4394.46|4393.86|36
1629349220000|2021-08-19 05:00:20|4393.96|4393.36|4393.46|4392.86|4393.96|4393.36|4393.21|4392.61|171
1629349230000|2021-08-19 05:00:30|4393.21|4392.61|4391.96|4391.36|4393.21|4392.61|4391.21|4390.61|732
1629349240000|2021-08-19 05:00:40|4392.21|4391.61|4391.96|4391.36|4392.21|4391.61|4391.96|4391.36|130
1629349250000|2021-08-19 05:00:50|4391.83|4391.23|4392.21|4391.61|4392.46|4391.86|4391.71|4391.11|121
1629349260000|2021-08-19 05:01:00|4391.71|4391.11|4392.46|4391.86|4392.46|4391.86|4391.71|4391.11|206
1629349270000|2021-08-19 05:01:10|4392.71|4392.11|4392.96|4392.36|4392.96|4392.36|4392.71|4392.11|115
1629349280000|2021-08-19 05:01:20|4393.21|4392.61|4393.46|4392.86|4393.71|4393.11|4393.21|4392.61|60
1629349290000|2021-08-19 05:01:30|4392.46|4391.86|4391.96|4391.36|4392.46|4391.86|4391.96|4391.36|207
1629349300000|2021-08-19 05:01:40|4391.71|4391.11|4391.46|4390.86|4391.96|4391.36|4391.46|4390.86|83
1629349310000|2021-08-19 05:01:50|4391.21|4390.61|4392.21|4391.61|4392.21|4391.61|4391.21|4390.61|65
1629349320000|2021-08-19 05:02:00|||||||||7
1629349330000|2021-08-19 05:02:10|4391.96|4391.36|4391.46|4390.86|4391.96|4391.36|4391.21|4390.61|94
1629349340000|2021-08-19 05:02:20|4391.71|4391.11|4391.96|4391.36|4391.96|4391.36|4391.71|4391.11|26
1629349350000|2021-08-19 05:02:30|4391.71|4391.11|4391.21|4390.61|4391.71|4391.11|4391.21|4390.61|76
1629349360000|2021-08-19 05:02:40|4391.33|4390.73|4391.71|4391.11|4391.71|4391.11|4391.33|4390.73|86
1629349370000|2021-08-19 05:02:50|||||||||21
1629349380000|2021-08-19 05:03:00|4391.83|4391.23|4392.33|4391.73|4392.46|4391.86|4391.71|4391.11|109
1629349390000|2021-08-19 05:03:10|4392.46|4391.86|4392.33|4391.73|4392.71|4392.11|4392.33|4391.73|42
1629349400000|2021-08-19 05:03:20|4392.46|4391.86|4392.71|4392.11|4392.71|4392.11|4392.46|4391.86|45
1629349410000|2021-08-19 05:03:30|4392.96|4392.36|4392.71|4392.11|4392.96|4392.36|4392.71|4392.11|38
1629349420000|2021-08-19 05:03:40|4392.83|4392.23|4392.96|4392.36|4392.96|4392.36|4392.71|4392.11|25
1629349430000|2021-08-19 05:03:50|4393.08|4392.48|4393.71|4393.11|4393.71|4393.11|4393.08|4392.48|92
1629349440000|2021-08-19 05:04:00|4393.58|4392.98|4393.71|4393.11|4393.71|4393.11|4393.46|4392.86|42
1629349450000|2021-08-19 05:04:10|4393.83|4393.23|4393.71|4393.11|4393.96|4393.36|4393.71|4393.11|25
1629349460000|2021-08-19 05:04:20|4393.46|4392.86|4393.71|4393.11|4393.83|4393.23|4393.46|4392.86|66
1629349470000|2021-08-19 05:04:30|4393.83|4393.23|4394.71|4394.11|4394.71|4394.11|4393.83|4393.23|141
1629349480000|2021-08-19 05:04:40|4394.96|4394.36|4394.71|4394.11|4394.96|4394.36|4394.71|4394.11|61
1629349490000|2021-08-19 05:04:50|||||||||6
1629349500000|2021-08-19 05:05:00|4394.96|4394.36|4395.21|4394.61|4395.21|4394.61|4394.96|4394.36|48
1629349510000|2021-08-19 05:05:10|4395.46|4394.86|4395.46|4394.86|4395.71|4395.11|4395.21|4394.61|96
1629349520000|2021-08-19 05:05:20|4395.33|4394.73|4395.46|4394.86|4395.46|4394.86|4395.33|4394.73|18
1629349530000|2021-08-19 05:05:30|4395.33|4394.73|4394.96|4394.36|4395.33|4394.73|4394.96|4394.36|42
1629349540000|2021-08-19 05:05:40|4394.83|4394.23|4394.46|4393.86|4394.83|4394.23|4394.46|4393.86|44
1629349550000|2021-08-19 05:05:50|4394.33|4393.73|4394.96|4394.36|4394.96|4394.36|4394.21|4393.61|50
1629349560000|2021-08-19 05:06:00|4394.71|4394.11|4394.96|4394.36|4394.96|4394.36|4394.71|4394.11|25
1629349570000|2021-08-19 05:06:10|4394.83|4394.23|4394.83|4394.23|4394.96|4394.36|4394.83|4394.23|16
1629349580000|2021-08-19 05:06:20|4394.71|4394.11|4394.71|4394.11|4394.71|4394.11|4394.71|4394.11|10
1629349590000|2021-08-19 05:06:30|4394.83|4394.23|4395.21|4394.61|4395.21|4394.61|4394.83|4394.23|33
1629349600000|2021-08-19 05:06:40|4395.33|4394.73|4395.21|4394.61|4395.46|4394.86|4395.21|4394.61|48
1629349610000|2021-08-19 05:06:50|||||||||3
1629349620000|2021-08-19 05:07:00|4394.96|4394.36|4394.96|4394.36|4394.96|4394.36|4394.96|4394.36|21
1629349630000|2021-08-19 05:07:10|4394.71|4394.11|4394.71|4394.11|4394.71|4394.11|4394.71|4394.11|34
1629349640000|2021-08-19 05:07:20|4394.96|4394.36|4394.83|4394.23|4394.96|4394.36|4394.83|4394.23|30
1629349650000|2021-08-19 05:07:30|4394.96|4394.36|4394.71|4394.11|4394.96|4394.36|4394.71|4394.11|5
1629349660000|2021-08-19 05:07:40|4394.46|4393.86|4393.96|4393.36|4394.46|4393.86|4393.96|4393.36|66
1629349670000|2021-08-19 05:07:50|4393.83|4393.23|4393.71|4393.11|4393.83|4393.23|4393.71|4393.11|18
1629349680000|2021-08-19 05:08:00|4393.46|4392.86|4393.46|4392.86|4393.71|4393.11|4393.46|4392.86|43
1629349690000|2021-08-19 05:08:10|4393.58|4392.98|4393.71|4393.11|4393.71|4393.11|4393.58|4392.98|18
1629349700000|2021-08-19 05:08:20|4393.96|4393.36|4393.96|4393.36|4393.96|4393.36|4393.96|4393.36|8
1629349710000|2021-08-19 05:08:30|4394.21|4393.61|4394.08|4393.48|4394.21|4393.61|4394.08|4393.48|11
1629349720000|2021-08-19 05:08:40|4393.96|4393.36|4394.21|4393.61|4394.21|4393.61|4393.96|4393.36|3
1629349730000|2021-08-19 05:08:50|||||||||9
1629349740000|2021-08-19 05:09:00|4394.33|4393.73|4394.21|4393.61|4394.46|4393.86|4394.21|4393.61|19
1629349750000|2021-08-19 05:09:10|4393.96|4393.36|4393.96|4393.36|4393.96|4393.36|4393.96|4393.36|17
1629349760000|2021-08-19 05:09:20|||||||||1
1629349770000|2021-08-19 05:09:30|4393.71|4393.11|4393.71|4393.11|4393.83|4393.23|4393.71|4393.11|13
1629349780000|2021-08-19 05:09:40|||||||||3
1629349790000|2021-08-19 05:09:50|4394.08|4393.48|4394.46|4393.86|4394.46|4393.86|4394.08|4393.48|21
1629349800000|2021-08-19 05:10:00|4394.33|4393.73|4394.46|4393.86|4394.46|4393.86|4394.33|4393.73|18
1629349810000|2021-08-19 05:10:10|4394.33|4393.73|4394.21|4393.61|4394.46|4393.86|4393.96|4393.36|13
1629349820000|2021-08-19 05:10:20|4394.08|4393.48|4394.08|4393.48|4394.21|4393.61|4393.96|4393.36|3
1629349830000|2021-08-19 05:10:30|4393.96|4393.36|4394.21|4393.61|4394.21|4393.61|4393.96|4393.36|7
1629349840000|2021-08-19 05:10:40|4394.08|4393.48|4393.96|4393.36|4394.08|4393.48|4393.96|4393.36|6
1629349850000|2021-08-19 05:10:50|4393.83|4393.23|4393.71|4393.11|4393.83|4393.23|4393.71|4393.11|16
1629349860000|2021-08-19 05:11:00|4393.96|4393.36|4393.71|4393.11|4393.96|4393.36|4393.71|4393.11|22
1629349870000|2021-08-19 05:11:10|4393.96|4393.36|4393.71|4393.11|4393.96|4393.36|4393.71|4393.11|13
1629349880000|2021-08-19 05:11:20|4393.46|4392.86|4393.71|4393.11|4393.71|4393.11|4393.46|4392.86|17
1629349890000|2021-08-19 05:11:30|4393.96|4393.36|4393.96|4393.36|4393.96|4393.36|4393.96|4393.36|12
1629349900000|2021-08-19 05:11:40|4393.83|4393.23|4393.71|4393.11|4393.83|4393.23|4393.71|4393.11|28
1629349910000|2021-08-19 05:11:50|4393.46|4392.86|4393.58|4392.98|4393.71|4393.11|4393.46|4392.86|13
1629349920000|2021-08-19 05:12:00|4393.71|4393.11|4393.96|4393.36|4393.96|4393.36|4393.71|4393.11|16
1629349930000|2021-08-19 05:12:10|4394.21|4393.61|4393.71|4393.11|4394.21|4393.61|4393.71|4393.11|19
1629349940000|2021-08-19 05:12:20|4393.83|4393.23|4393.71|4393.11|4393.96|4393.36|4393.71|4393.11|13
1629349950000|2021-08-19 05:12:30|4393.83|4393.23|4393.71|4393.11|4393.96|4393.36|4393.71|4393.11|27
1629349960000|2021-08-19 05:12:40|4393.83|4393.23|4393.96|4393.36|4393.96|4393.36|4393.83|4393.23|2
1629349980000|2021-08-19 05:13:00|4393.83|4393.23|4393.71|4393.11|4393.83|4393.23|4393.71|4393.11|13
1629350000000|2021-08-19 05:13:20|4393.96|4393.36|4393.71|4393.11|4393.96|4393.36|4393.71|4393.11|26
1629350010000|2021-08-19 05:13:30|||||||||2
1629350020000|2021-08-19 05:13:40|||||||||1
1629350030000|2021-08-19 05:13:50|4393.58|4392.98|4393.46|4392.86|4393.58|4392.98|4393.21|4392.61|36
1629350040000|2021-08-19 05:14:00|4393.33|4392.73|4393.71|4393.11|4393.71|4393.11|4393.21|4392.61|22
1629350050000|2021-08-19 05:14:10|4393.83|4393.23|4393.96|4393.36|4394.21|4393.61|4393.83|4393.23|39
1629350060000|2021-08-19 05:14:20|4394.21|4393.61|4393.96|4393.36|4394.21|4393.61|4393.96|4393.36|4
1629350070000|2021-08-19 05:14:30|4394.08|4393.48|4394.08|4393.48|4394.21|4393.61|4393.96|4393.36|7
1629350080000|2021-08-19 05:14:40|4393.96|4393.36|4394.21|4393.61|4394.21|4393.61|4393.96|4393.36|4
1629350090000|2021-08-19 05:14:50|4394.08|4393.48|4394.33|4393.73|4394.33|4393.73|4394.08|4393.48|42
1629350100000|2021-08-19 05:15:00|4394.46|4393.86|4394.21|4393.61|4394.46|4393.86|4394.21|4393.61|0
1629350110000|2021-08-19 05:15:10|4393.96|4393.36|4394.46|4393.86|4394.46|4393.86|4393.96|4393.36|60
1629350120000|2021-08-19 05:15:20|4394.71|4394.11|4394.71|4394.11|4394.71|4394.11|4394.46|4393.86|18
1629350140000|2021-08-19 05:15:40|4394.83|4394.23|4394.71|4394.11|4394.83|4394.23|4394.71|4394.11|32
1629350150000|2021-08-19 05:15:50|||||||||3
1629350160000|2021-08-19 05:16:00|||||||||5
1629350170000|2021-08-19 05:16:10|4394.46|4393.86|4394.46|4393.86|4394.46|4393.86|4394.46|4393.86|50
1629350180000|2021-08-19 05:16:20|||||||||1
1629350190000|2021-08-19 05:16:30|4394.71|4394.11|4394.46|4393.86|4394.71|4394.11|4394.46|4393.86|14
1629350210000|2021-08-19 05:16:50|4394.58|4393.98|4394.71|4394.11|4394.83|4394.23|4394.58|4393.98|14
1629350220000|2021-08-19 05:17:00|4394.83|4394.23|4394.96|4394.36|4394.96|4394.36|4394.83|4394.23|0
1629350230000|2021-08-19 05:17:10|4395.21|4394.61|4394.71|4394.11|4395.21|4394.61|4394.71|4394.11|97
1629350240000|2021-08-19 05:17:20|4394.46|4393.86|4394.71|4394.11|4394.71|4394.11|4394.46|4393.86|94
1629350250000|2021-08-19 05:17:30|4394.58|4393.98|4394.46|4393.86|4394.58|4393.98|4394.46|4393.86|2
1629350260000|2021-08-19 05:17:40|4394.71|4394.11|4394.71|4394.11|4394.71|4394.11|4394.71|4394.11|9
1629350270000|2021-08-19 05:17:50|4394.96|4394.36|4394.71|4394.11|4394.96|4394.36|4394.71|4394.11|11
1629350280000|2021-08-19 05:18:00|4394.83|4394.23|4394.46|4393.86|4394.83|4394.23|4394.46|4393.86|13
1629350290000|2021-08-19 05:18:10|4394.33|4393.73|4394.21|4393.61|4394.33|4393.73|4394.21|4393.61|15
1629350300000|2021-08-19 05:18:20|4394.08|4393.48|4393.96|4393.36|4394.08|4393.48|4393.96|4393.36|8
1629350310000|2021-08-19 05:18:30|4393.71|4393.11|4393.58|4392.98|4393.71|4393.11|4393.58|4392.98|23
1629350320000|2021-08-19 05:18:40|4393.71|4393.11|4393.71|4393.11|4393.96|4393.36|4393.58|4392.98|11
1629350330000|2021-08-19 05:18:50|4393.83|4393.23|4393.71|4393.11|4393.83|4393.23|4393.71|4393.11|2
1629350340000|2021-08-19 05:19:00|4393.58|4392.98|4393.71|4393.11|4393.96|4393.36|4393.58|4392.98|18
1629350350000|2021-08-19 05:19:10|4393.46|4392.86|4393.21|4392.61|4393.46|4392.86|4393.21|4392.61|22
1629350370000|2021-08-19 05:19:30|4393.33|4392.73|4393.33|4392.73|4393.33|4392.73|4393.21|4392.61|9
1629350380000|2021-08-19 05:19:40|4393.21|4392.61|4392.96|4392.36|4393.33|4392.73|4392.96|4392.36|13
1629350390000|2021-08-19 05:19:50|4393.21|4392.61|4393.21|4392.61|4393.21|4392.61|4393.21|4392.61|10
1629350400000|2021-08-19 05:20:00|4393.46|4392.86|4393.83|4393.23|4393.96|4393.36|4393.46|4392.86|53
1629350410000|2021-08-19 05:20:10|4393.71|4393.11|4393.96|4393.36|4394.21|4393.61|4393.71|4393.11|7
1629350420000|2021-08-19 05:20:20|4393.71|4393.11|4393.71|4393.11|4393.71|4393.11|4393.71|4393.11|4
1629350430000|2021-08-19 05:20:30|4393.83|4393.23|4393.96|4393.36|4393.96|4393.36|4393.83|4393.23|5
1629350440000|2021-08-19 05:20:40|4393.83|4393.23|4393.46|4392.86|4393.83|4393.23|4393.46|4392.86|18
1629350450000|2021-08-19 05:20:50|4393.33|4392.73|4393.21|4392.61|4393.33|4392.73|4393.21|4392.61|7
1629350460000|2021-08-19 05:21:00|4393.33|4392.73|4393.46|4392.86|4393.46|4392.86|4393.21|4392.61|18
1629350470000|2021-08-19 05:21:10|4393.33|4392.73|4393.21|4392.61|4393.46|4392.86|4393.21|4392.61|24
1629350480000|2021-08-19 05:21:20|4392.96|4392.36|4392.96|4392.36|4392.96|4392.36|4392.96|4392.36|5
1629350490000|2021-08-19 05:21:30|4393.08|4392.48|4393.21|4392.61|4393.21|4392.61|4392.96|4392.36|16
1629350500000|2021-08-19 05:21:40|4393.33|4392.73|4392.96|4392.36|4393.33|4392.73|4392.96|4392.36|13
1629350510000|2021-08-19 05:21:50|4392.71|4392.11|4392.96|4392.36|4392.96|4392.36|4392.46|4391.86|57
1629350520000|2021-08-19 05:22:00|4392.83|4392.23|4392.71|4392.11|4392.83|4392.23|4392.71|4392.11|4
1629350530000|2021-08-19 05:22:10|4392.83|4392.23|4392.71|4392.11|4392.83|4392.23|4392.71|4392.11|17
1629350540000|2021-08-19 05:22:20|4392.46|4391.86|4392.46|4391.86|4392.46|4391.86|4392.46|4391.86|7
1629350550000|2021-08-19 05:22:30|4392.21|4391.61|4392.21|4391.61|4392.21|4391.61|4392.21|4391.61|40
1629350560000|2021-08-19 05:22:40|4392.46|4391.86|4392.71|4392.11|4392.71|4392.11|4392.46|4391.86|79
1629350570000|2021-08-19 05:22:50|4392.83|4392.23|4392.71|4392.11|4392.83|4392.23|4392.71|4392.11|11
1629350580000|2021-08-19 05:23:00|4392.83|4392.23|4392.71|4392.11|4392.96|4392.36|4392.71|4392.11|25
1629350590000|2021-08-19 05:23:10|4392.83|4392.23|4392.96|4392.36|4392.96|4392.36|4392.71|4392.11|10
1629350600000|2021-08-19 05:23:20|4393.21|4392.61|4393.96|4393.36|4393.96|4393.36|4393.21|4392.61|60
1629350610000|2021-08-19 05:23:30|4394.21|4393.61|4394.46|4393.86|4394.46|4393.86|4394.21|4393.61|55
1629350620000|2021-08-19 05:23:40|4394.58|4393.98|4394.21|4393.61|4394.58|4393.98|4394.21|4393.61|74
1629350630000|2021-08-19 05:23:50|4394.33|4393.73|4394.21|4393.61|4394.46|4393.86|4394.21|4393.61|41
1629350640000|2021-08-19 05:24:00|4394.46|4393.86|4394.46|4393.86|4394.46|4393.86|4394.33|4393.73|6
1629350650000|2021-08-19 05:24:10|4394.71|4394.11|4395.21|4394.61|4395.21|4394.61|4394.71|4394.11|34
1629350660000|2021-08-19 05:24:20|4395.08|4394.48|4394.71|4394.11|4395.08|4394.48|4394.71|4394.11|28
1629350670000|2021-08-19 05:24:30|4394.46|4393.86|4394.46|4393.86|4394.46|4393.86|4394.46|4393.86|27
1629350680000|2021-08-19 05:24:40|4394.21|4393.61|4394.21|4393.61|4394.21|4393.61|4394.21|4393.61|18
1629350690000|2021-08-19 05:24:50|4394.33|4393.73|4394.21|4393.61|4394.46|4393.86|4394.21|4393.61|36
1629350700000|2021-08-19 05:25:00|4394.33|4393.73|4394.46|4393.86|4394.71|4394.11|4394.33|4393.73|61
1629350710000|2021-08-19 05:25:10|4394.21|4393.61|4394.21|4393.61|4394.33|4393.73|4394.21|4393.61|26
1629350720000|2021-08-19 05:25:20|4394.46|4393.86|4394.46|4393.86|4394.46|4393.86|4394.46|4393.86|4
1629350730000|2021-08-19 05:25:30|4394.71|4394.11|4394.21|4393.61|4394.71|4394.11|4394.21|4393.61|35
1629350740000|2021-08-19 05:25:40|4394.08|4393.48|4393.96|4393.36|4394.08|4393.48|4393.96|4393.36|38
1629350760000|2021-08-19 05:26:00|4393.83|4393.23|4393.71|4393.11|4393.96|4393.36|4393.71|4393.11|14
1629350770000|2021-08-19 05:26:10|4393.46|4392.86|4393.21|4392.61|4393.58|4392.98|4393.21|4392.61|28
1629350780000|2021-08-19 05:26:20|4393.08|4392.48|4392.96|4392.36|4393.21|4392.61|4392.96|4392.36|27
1629350790000|2021-08-19 05:26:30|4393.08|4392.48|4392.71|4392.11|4393.21|4392.61|4392.46|4391.86|57
1629350800000|2021-08-19 05:26:40|4392.58|4391.98|4392.71|4392.11|4392.96|4392.36|4392.46|4391.86|55
1629350810000|2021-08-19 05:26:50|4392.83|4392.23|4392.96|4392.36|4392.96|4392.36|4392.71|4392.11|3
1629350820000|2021-08-19 05:27:00|4393.21|4392.61|4392.96|4392.36|4393.21|4392.61|4392.71|4392.11|42
1629350830000|2021-08-19 05:27:10|4392.71|4392.11|4392.71|4392.11|4392.71|4392.11|4392.71|4392.11|41
1629350850000|2021-08-19 05:27:30|4392.46|4391.86|4392.71|4392.11|4392.71|4392.11|4392.46|4391.86|81
1629350860000|2021-08-19 05:27:40|||||||||32
1629350870000|2021-08-19 05:27:50|4392.58|4391.98|4392.71|4392.11|4392.71|4392.11|4392.46|4391.86|23
1629350880000|2021-08-19 05:28:00|4392.96|4392.36|4392.96|4392.36|4392.96|4392.36|4392.96|4392.36|19
1629350890000|2021-08-19 05:28:10|4392.83|4392.23|4392.96|4392.36|4392.96|4392.36|4392.71|4392.11|20
1629350900000|2021-08-19 05:28:20|||||||||10
1629350910000|2021-08-19 05:28:30|4393.08|4392.48|4392.96|4392.36|4393.21|4392.61|4392.96|4392.36|17
1629350920000|2021-08-19 05:28:40|4393.21|4392.61|4393.08|4392.48|4393.21|4392.61|4393.08|4392.48|1
1629350930000|2021-08-19 05:28:50|4392.96|4392.36|4393.21|4392.61|4393.21|4392.61|4392.96|4392.36|1
1629350940000|2021-08-19 05:29:00|||||||||1
1629350950000|2021-08-19 05:29:10|4393.46|4392.86|4393.21|4392.61|4393.46|4392.86|4393.21|4392.61|16
1629350960000|2021-08-19 05:29:20|4392.96|4392.36|4392.96|4392.36|4393.21|4392.61|4392.96|4392.36|14
1629350970000|2021-08-19 05:29:30|4393.21|4392.61|4393.21|4392.61|4393.21|4392.61|4393.21|4392.61|2
1629350980000|2021-08-19 05:29:40|4393.08|4392.48|4392.71|4392.11|4393.08|4392.48|4392.71|4392.11|12
1629350990000|2021-08-19 05:29:50|4392.96|4392.36|4392.46|4391.86|4392.96|4392.36|4392.46|4391.86|46
1629351000000|2021-08-19 05:30:00|4392.71|4392.11|4392.83|4392.23|4392.96|4392.36|4392.46|4391.86|61
1629351010000|2021-08-19 05:30:10|4392.71|4392.11|4392.71|4392.11|4392.71|4392.11|4392.71|4392.11|1
1629351020000|2021-08-19 05:30:20|4392.46|4391.86|4393.21|4392.61|4393.21|4392.61|4392.46|4391.86|126
1629351030000|2021-08-19 05:30:30|4393.08|4392.48|4394.46|4393.86|4394.46|4393.86|4393.08|4392.48|180
1629351040000|2021-08-19 05:30:40|4394.71|4394.11|4394.46|4393.86|4394.71|4394.11|4394.46|4393.86|82
1629351050000|2021-08-19 05:30:50|4394.21|4393.61|4394.33|4393.73|4394.33|4393.73|4393.96|4393.36|76
1629351060000|2021-08-19 05:31:00|4394.46|4393.86|4393.46|4392.86|4394.46|4393.86|4393.46|4392.86|79
1629351070000|2021-08-19 05:31:10|4393.71|4393.11|4393.46|4392.86|4393.71|4393.11|4393.46|4392.86|28
1629351080000|2021-08-19 05:31:20|4393.71|4393.11|4393.71|4393.11|4393.71|4393.11|4393.71|4393.11|39
1629351090000|2021-08-19 05:31:30|4393.58|4392.98|4393.71|4393.11|4393.71|4393.11|4393.58|4392.98|14
1629351100000|2021-08-19 05:31:40|4393.58|4392.98|4393.33|4392.73|4393.58|4392.98|4393.21|4392.61|20
1629351110000|2021-08-19 05:31:50|4393.21|4392.61|4393.21|4392.61|4393.21|4392.61|4393.21|4392.61|10
1629351120000|2021-08-19 05:32:00|4392.96|4392.36|4392.96|4392.36|4392.96|4392.36|4392.96|4392.36|29
1629351130000|2021-08-19 05:32:10|4393.08|4392.48|4393.46|4392.86|4393.71|4393.11|4393.08|4392.48|66
1629351140000|2021-08-19 05:32:20|4393.58|4392.98|4393.96|4393.36|4393.96|4393.36|4393.58|4392.98|13
1629351150000|2021-08-19 05:32:30|4393.83|4393.23|4393.83|4393.23|4393.83|4393.23|4393.71|4393.11|11
1629351160000|2021-08-19 05:32:40|4393.71|4393.11|4393.58|4392.98|4393.71|4393.11|4393.46|4392.86|4
1629351170000|2021-08-19 05:32:50|4393.46|4392.86|4393.83|4393.23|4393.83|4393.23|4393.46|4392.86|2
1629351180000|2021-08-19 05:33:00|4393.96|4393.36|4393.96|4393.36|4393.96|4393.36|4393.71|4393.11|8
1629351190000|2021-08-19 05:33:10|4393.83|4393.23|4393.96|4393.36|4393.96|4393.36|4393.83|4393.23|17
1629351200000|2021-08-19 05:33:20|4393.83|4393.23|4393.83|4393.23|4393.83|4393.23|4393.71|4393.11|9
1629351210000|2021-08-19 05:33:30|4393.96|4393.36|4393.71|4393.11|4393.96|4393.36|4393.71|4393.11|2
1629351220000|2021-08-19 05:33:40|4393.96|4393.36|4393.96|4393.36|4393.96|4393.36|4393.83|4393.23|13
1629351240000|2021-08-19 05:34:00|4394.21|4393.61|4394.21|4393.61|4394.33|4393.73|4394.08|4393.48|38
1629351250000|2021-08-19 05:34:10|4394.08|4393.48|4394.21|4393.61|4394.21|4393.61|4393.96|4393.36|32
1629351260000|2021-08-19 05:34:20|||||||||14
1629351270000|2021-08-19 05:34:30|4393.96|4393.36|4393.96|4393.36|4393.96|4393.36|4393.96|4393.36|28
1629351280000|2021-08-19 05:34:40|4394.08|4393.48|4394.21|4393.61|4394.21|4393.61|4393.96|4393.36|31
1629351290000|2021-08-19 05:34:50|4394.46|4393.86|4394.21|4393.61|4394.46|4393.86|4394.21|4393.61|9
1629351300000|2021-08-19 05:35:00|4394.33|4393.73|4394.46|4393.86|4394.71|4394.11|4394.33|4393.73|37
1629351310000|2021-08-19 05:35:10|4394.33|4393.73|4394.46|4393.86|4394.46|4393.86|4394.21|4393.61|24
1629351320000|2021-08-19 05:35:20|4394.58|4393.98|4394.21|4393.61|4394.58|4393.98|4394.21|4393.61|24
1629351330000|2021-08-19 05:35:30|4394.46|4393.86|4394.96|4394.36|4394.96|4394.36|4394.46|4393.86|51
1629351340000|2021-08-19 05:35:40|4395.08|4394.48|4394.83|4394.23|4395.21|4394.61|4394.71|4394.11|37
1629351350000|2021-08-19 05:35:50|4394.71|4394.11|4394.96|4394.36|4394.96|4394.36|4394.71|4394.11|21
1629351360000|2021-08-19 05:36:00|4395.08|4394.48|4395.21|4394.61|4395.21|4394.61|4394.96|4394.36|28
1629351370000|2021-08-19 05:36:10|4395.46|4394.86|4395.46|4394.86|4395.46|4394.86|4395.46|4394.86|23
1629351380000|2021-08-19 05:36:20|4395.33|4394.73|4395.46|4394.86|4395.71|4395.11|4395.21|4394.61|73
1629351390000|2021-08-19 05:36:30|4395.33|4394.73|4394.71|4394.11|4395.46|4394.86|4394.71|4394.11|34
1629351400000|2021-08-19 05:36:40|4394.83|4394.23|4394.96|4394.36|4394.96|4394.36|4394.71|4394.11|10
1629351410000|2021-08-19 05:36:50|4395.21|4394.61|4394.96|4394.36|4395.21|4394.61|4394.96|4394.36|74
1629351420000|2021-08-19 05:37:00|4395.08|4394.48|4395.33|4394.73|4395.46|4394.86|4394.96|4394.36|36
1629351430000|2021-08-19 05:37:10|4395.46|4394.86|4395.21|4394.61|4395.46|4394.86|4395.21|4394.61|13
1629351450000|2021-08-19 05:37:30|||||||||8
1629351460000|2021-08-19 05:37:40|4395.08|4394.48|4394.96|4394.36|4395.08|4394.48|4394.96|4394.36|17
1629351470000|2021-08-19 05:37:50|4395.21|4394.61|4394.71|4394.11|4395.21|4394.61|4394.71|4394.11|31
1629351480000|2021-08-19 05:38:00|4394.58|4393.98|4394.71|4394.11|4394.71|4394.11|4394.58|4393.98|32
1629351490000|2021-08-19 05:38:10|4394.96|4394.36|4394.83|4394.23|4394.96|4394.36|4394.83|4394.23|6
1629351500000|2021-08-19 05:38:20|4394.96|4394.36|4394.71|4394.11|4394.96|4394.36|4394.71|4394.11|10
1629351510000|2021-08-19 05:38:30|4394.58|4393.98|4394.46|4393.86|4394.58|4393.98|4394.46|4393.86|18
1629351520000|2021-08-19 05:38:40|4394.71|4394.11|4394.46|4393.86|4394.71|4394.11|4394.46|4393.86|4
1629351530000|2021-08-19 05:38:50|||||||||17
1629351540000|2021-08-19 05:39:00|4394.58|4393.98|4394.71|4394.11|4394.71|4394.11|4394.46|4393.86|24
1629351550000|2021-08-19 05:39:10|4394.21|4393.61|4394.21|4393.61|4394.21|4393.61|4394.21|4393.61|62
1629351560000|2021-08-19 05:39:20|4394.33|4393.73|4394.21|4393.61|4394.46|4393.86|4394.21|4393.61|26
1629351570000|2021-08-19 05:39:30|4394.08|4393.48|4394.21|4393.61|4394.21|4393.61|4393.96|4393.36|33
1629351580000|2021-08-19 05:39:40|4394.46|4393.86|4394.21|4393.61|4394.46|4393.86|4394.21|4393.61|6
1629351590000|2021-08-19 05:39:50|4393.96|4393.36|4394.21|4393.61|4394.21|4393.61|4393.96|4393.36|12
1629351600000|2021-08-19 05:40:00|4394.08|4393.48|4394.46|4393.86|4394.46|4393.86|4394.08|4393.48|19
1629351610000|2021-08-19 05:40:10|4394.58|4393.98|4394.21|4393.61|4394.58|4393.98|4394.21|4393.61|15
1629351620000|2021-08-19 05:40:20|4394.33|4393.73|4394.46|4393.86|4394.46|4393.86|4394.21|4393.61|12
1629351630000|2021-08-19 05:40:30|||||||||7
1629351650000|2021-08-19 05:40:50|4394.33|4393.73|4394.71|4394.11|4394.71|4394.11|4394.21|4393.61|16
1629351660000|2021-08-19 05:41:00|4394.58|4393.98|4394.46|4393.86|4394.71|4394.11|4394.46|4393.86|2
1629351670000|2021-08-19 05:41:10|4394.58|4393.98|4394.46|4393.86|4394.71|4394.11|4394.46|4393.86|5
1629351680000|2021-08-19 05:41:20|4394.21|4393.61|4394.21|4393.61|4394.21|4393.61|4394.21|4393.61|1
1629351690000|2021-08-19 05:41:30|4394.08|4393.48|4394.21|4393.61|4394.21|4393.61|4394.08|4393.48|10
1629351700000|2021-08-19 05:41:40|4394.46|4393.86|4394.46|4393.86|4394.46|4393.86|4394.46|4393.86|5
1629351710000|2021-08-19 05:41:50|4394.33|4393.73|4394.46|4393.86|4394.46|4393.86|4394.21|4393.61|5
1629351720000|2021-08-19 05:42:00|4394.33|4393.73|4393.46|4392.86|4394.33|4393.73|4393.46|4392.86|60
1629351730000|2021-08-19 05:42:10|4393.58|4392.98|4393.46|4392.86|4393.58|4392.98|4393.46|4392.86|7
1629351740000|2021-08-19 05:42:20|4393.33|4392.73|4393.21|4392.61|4393.33|4392.73|4393.21|4392.61|14
1629351750000|2021-08-19 05:42:30|4392.96|4392.36|4392.96|4392.36|4392.96|4392.36|4392.96|4392.36|15
1629351760000|2021-08-19 05:42:40|4392.71|4392.11|4392.33|4391.73|4392.71|4392.11|4392.21|4391.61|108
1629351770000|2021-08-19 05:42:50|4392.46|4391.86|4391.96|4391.36|4392.46|4391.86|4391.96|4391.36|53
1629351780000|2021-08-19 05:43:00|4392.08|4391.48|4392.46|4391.86|4392.46|4391.86|4391.96|4391.36|28
1629351790000|2021-08-19 05:43:10|4392.21|4391.61|4392.46|4391.86|4392.46|4391.86|4392.21|4391.61|13
1629351800000|2021-08-19 05:43:20|4392.33|4391.73|4392.21|4391.61|4392.33|4391.73|4392.21|4391.61|24
1629351810000|2021-08-19 05:43:30|4392.33|4391.73|4392.21|4391.61|4392.46|4391.86|4392.21|4391.61|24
1629351820000|2021-08-19 05:43:40|4391.96|4391.36|4391.71|4391.11|4392.08|4391.48|4391.71|4391.11|14
1629351830000|2021-08-19 05:43:50|4391.83|4391.23|4391.71|4391.11|4391.83|4391.23|4391.71|4391.11|12
1629351840000|2021-08-19 05:44:00|4391.83|4391.23|4391.96|4391.36|4391.96|4391.36|4391.71|4391.11|28
1629351850000|2021-08-19 05:44:10|4391.83|4391.23|4391.71|4391.11|4391.96|4391.36|4391.71|4391.11|18
1629351870000|2021-08-19 05:44:30|4391.46|4390.86|4391.21|4390.61|4391.46|4390.86|4391.08|4390.48|74
1629351880000|2021-08-19 05:44:40|4390.96|4390.36|4390.71|4390.11|4390.96|4390.36|4390.58|4389.98|147
1629351890000|2021-08-19 05:44:50|4390.96|4390.36|4390.96|4390.36|4390.96|4390.36|4390.71|4390.11|22
1629351900000|2021-08-19 05:45:00|4391.08|4390.48|4390.96|4390.36|4391.08|4390.48|4390.96|4390.36|24
1629351910000|2021-08-19 05:45:10|||||||||8
1629351920000|2021-08-19 05:45:20|4390.83|4390.23|4390.96|4390.36|4390.96|4390.36|4390.83|4390.23|58
1629351930000|2021-08-19 05:45:30|4391.21|4390.61|4391.21|4390.61|4391.21|4390.61|4390.96|4390.36|34
1629351940000|2021-08-19 05:45:40|4391.46|4390.86|4391.46|4390.86|4391.46|4390.86|4391.46|4390.86|33
1629351950000|2021-08-19 05:45:50|4391.21|4390.61|4390.96|4390.36|4391.21|4390.61|4390.96|4390.36|77
1629351960000|2021-08-19 05:46:00|||||||||25
1629351970000|2021-08-19 05:46:10|4390.83|4390.23|4390.71|4390.11|4390.96|4390.36|4390.71|4390.11|14
1629351980000|2021-08-19 05:46:20|||||||||1
1629351990000|2021-08-19 05:46:30|4390.46|4389.86|4390.46|4389.86|4390.46|4389.86|4390.46|4389.86|38
1629352000000|2021-08-19 05:46:40|4390.33|4389.73|4390.21|4389.61|4390.33|4389.73|4390.21|4389.61|114
1629352010000|2021-08-19 05:46:50|4389.46|4388.86|4390.71|4390.11|4390.96|4390.36|4389.46|4388.86|411
1629352020000|2021-08-19 05:47:00|4390.96|4390.36|4390.71|4390.11|4390.96|4390.36|4390.71|4390.11|28
1629352030000|2021-08-19 05:47:10|4390.96|4390.36|4390.71|4390.11|4390.96|4390.36|4390.46|4389.86|53
1629352040000|2021-08-19 05:47:20|4390.96|4390.36|4391.21|4390.61|4391.21|4390.61|4390.96|4390.36|50
1629352050000|2021-08-19 05:47:30|4390.96|4390.36|4390.71|4390.11|4391.21|4390.61|4390.71|4390.11|16
1629352060000|2021-08-19 05:47:40|4390.58|4389.98|4390.46|4389.86|4390.71|4390.11|4390.46|4389.86|24
1629352070000|2021-08-19 05:47:50|4390.71|4390.11|4390.96|4390.36|4390.96|4390.36|4390.71|4390.11|29
1629352080000|2021-08-19 05:48:00|4390.83|4390.23|4390.46|4389.86|4390.83|4390.23|4390.21|4389.61|40
1629352090000|2021-08-19 05:48:10|4390.33|4389.73|4390.46|4389.86|4390.46|4389.86|4390.21|4389.61|25
1629352100000|2021-08-19 05:48:20|4390.33|4389.73|4390.21|4389.61|4390.33|4389.73|4390.21|4389.61|9
1629352110000|2021-08-19 05:48:30|4390.46|4389.86|4390.21|4389.61|4390.46|4389.86|4390.21|4389.61|22
1629352120000|2021-08-19 05:48:40|4389.96|4389.36|4389.96|4389.36|4389.96|4389.36|4389.71|4389.11|53
1629352130000|2021-08-19 05:48:50|4390.21|4389.61|4390.46|4389.86|4390.46|4389.86|4390.21|4389.61|160
1629352140000|2021-08-19 05:49:00|4390.33|4389.73|4389.96|4389.36|4390.33|4389.73|4389.96|4389.36|34
1629352150000|2021-08-19 05:49:10|4390.21|4389.61|4390.21|4389.61|4390.21|4389.61|4389.96|4389.36|34
1629352160000|2021-08-19 05:49:20|4389.96|4389.36|4390.21|4389.61|4390.21|4389.61|4389.96|4389.36|32
1629352170000|2021-08-19 05:49:30|4390.08|4389.48|4390.71|4390.11|4390.71|4390.11|4390.08|4389.48|53
1629352180000|2021-08-19 05:49:40|4390.46|4389.86|4390.21|4389.61|4390.46|4389.86|4390.21|4389.61|37
1629352190000|2021-08-19 05:49:50|4390.46|4389.86|4390.46|4389.86|4390.46|4389.86|4390.46|4389.86|17
1629352200000|2021-08-19 05:50:00|4390.58|4389.98|4390.46|4389.86|4390.71|4390.11|4390.46|4389.86|36
1629352210000|2021-08-19 05:50:10|4390.21|4389.61|4390.21|4389.61|4390.21|4389.61|4389.96|4389.36|60
1629352220000|2021-08-19 05:50:20|4390.46|4389.86|4390.21|4389.61|4390.58|4389.98|4390.21|4389.61|48
1629352230000|2021-08-19 05:50:30|||||||||20
1629352240000|2021-08-19 05:50:40|4390.08|4389.48|4390.21|4389.61|4390.21|4389.61|4389.96|4389.36|11
1629352250000|2021-08-19 05:50:50|4390.08|4389.48|4389.96|4389.36|4390.21|4389.61|4389.96|4389.36|14
1629352260000|2021-08-19 05:51:00|4390.21|4389.61|4389.71|4389.11|4390.21|4389.61|4389.71|4389.11|72
1629352270000|2021-08-19 05:51:10|4389.58|4388.98|4389.46|4388.86|4389.71|4389.11|4389.46|4388.86|37
1629352290000|2021-08-19 05:51:30|4389.21|4388.61|4389.21|4388.61|4389.21|4388.61|4389.21|4388.61|53
1629352300000|2021-08-19 05:51:40|4389.33|4388.73|4389.21|4388.61|4389.46|4388.86|4389.21|4388.61|63
1629352310000|2021-08-19 05:51:50|4389.08|4388.48|4388.96|4388.36|4389.21|4388.61|4388.96|4388.36|70
1629352320000|2021-08-19 05:52:00|4388.71|4388.11|4388.46|4387.86|4388.71|4388.11|4388.46|4387.86|96
1629352330000|2021-08-19 05:52:10|4388.58|4387.98|4389.21|4388.61|4389.46|4388.86|4388.58|4387.98|243
1629352340000|2021-08-19 05:52:20|4389.33|4388.73|4389.46|4388.86|4389.71|4389.11|4389.33|4388.73|57
1629352350000|2021-08-19 05:52:30|4389.21|4388.61|4388.96|4388.36|4389.21|4388.61|4388.96|4388.36|42
1629352360000|2021-08-19 05:52:40|4389.21|4388.61|4388.96|4388.36|4389.21|4388.61|4388.96|4388.36|77
1629352370000|2021-08-19 05:52:50|4388.71|4388.11|4388.96|4388.36|4388.96|4388.36|4388.71|4388.11|43
1629352380000|2021-08-19 05:53:00|4388.71|4388.11|4388.71|4388.11|4388.96|4388.36|4388.71|4388.11|38
1629352390000|2021-08-19 05:53:10|4388.58|4387.98|4388.71|4388.11|4388.71|4388.11|4388.58|4387.98|19
1629352400000|2021-08-19 05:53:20|4388.83|4388.23|4388.71|4388.11|4388.96|4388.36|4388.71|4388.11|35
1629352410000|2021-08-19 05:53:30|4388.58|4387.98|4388.71|4388.11|4388.71|4388.11|4388.46|4387.86|32
1629352420000|2021-08-19 05:53:40|4388.58|4387.98|4388.71|4388.11|4388.71|4388.11|4388.46|4387.86|33
1629352430000|2021-08-19 05:53:50|4388.46|4387.86|4388.46|4387.86|4388.58|4387.98|4388.46|4387.86|14
1629352440000|2021-08-19 05:54:00|4388.71|4388.11|4388.96|4388.36|4388.96|4388.36|4388.71|4388.11|59
1629352450000|2021-08-19 05:54:10|4388.83|4388.23|4388.71|4388.11|4388.96|4388.36|4388.71|4388.11|17
1629352460000|2021-08-19 05:54:20|4388.46|4387.86|4388.71|4388.11|4388.71|4388.11|4388.46|4387.86|42
1629352470000|2021-08-19 05:54:30|||||||||21
1629352480000|2021-08-19 05:54:40|4388.83|4388.23|4388.71|4388.11|4388.96|4388.36|4388.71|4388.11|38
1629352490000|2021-08-19 05:54:50|||||||||20
1629352500000|2021-08-19 05:55:00|4388.46|4387.86|4387.96|4387.36|4388.71|4388.11|4387.96|4387.36|125
1629352510000|2021-08-19 05:55:10|4387.71|4387.11|4387.96|4387.36|4387.96|4387.36|4387.71|4387.11|154
1629352520000|2021-08-19 05:55:20|4388.21|4387.61|4388.21|4387.61|4388.21|4387.61|4387.96|4387.36|95
1629352530000|2021-08-19 05:55:30|4388.08|4387.48|4388.21|4387.61|4388.21|4387.61|4387.96|4387.36|65
1629352540000|2021-08-19 05:55:40|4388.08|4387.48|4388.21|4387.61|4388.46|4387.86|4387.96|4387.36|104
1629352550000|2021-08-19 05:55:50|4388.08|4387.48|4387.71|4387.11|4388.21|4387.61|4387.71|4387.11|75
1629352560000|2021-08-19 05:56:00|4387.46|4386.86|4386.96|4386.36|4387.46|4386.86|4386.96|4386.36|136
1629352570000|2021-08-19 05:56:10|4387.08|4386.48|4387.46|4386.86|4387.46|4386.86|4387.08|4386.48|164
1629352580000|2021-08-19 05:56:20|4387.71|4387.11|4387.46|4386.86|4387.71|4387.11|4387.46|4386.86|81
1629352590000|2021-08-19 05:56:30|4387.71|4387.11|4387.96|4387.36|4387.96|4387.36|4387.71|4387.11|33
1629352600000|2021-08-19 05:56:40|4388.21|4387.61|4388.21|4387.61|4388.21|4387.61|4388.21|4387.61|88
1629352610000|2021-08-19 05:56:50|4387.96|4387.36|4387.96|4387.36|4387.96|4387.36|4387.96|4387.36|42
1629352620000|2021-08-19 05:57:00|4388.21|4387.61|4387.46|4386.86|4388.21|4387.61|4387.46|4386.86|99
1629352630000|2021-08-19 05:57:10|4387.33|4386.73|4387.21|4386.61|4387.33|4386.73|4387.21|4386.61|14
1629352640000|2021-08-19 05:57:20|4387.46|4386.86|4387.46|4386.86|4387.46|4386.86|4387.21|4386.61|58
1629352650000|2021-08-19 05:57:30|4387.21|4386.61|4387.46|4386.86|4387.46|4386.86|4387.21|4386.61|37
1629352660000|2021-08-19 05:57:40|4387.21|4386.61|4387.21|4386.61|4387.21|4386.61|4387.21|4386.61|40
1629352670000|2021-08-19 05:57:50|4387.33|4386.73|4387.46|4386.86|4387.46|4386.86|4387.33|4386.73|19
1629352680000|2021-08-19 05:58:00|4387.21|4386.61|4388.21|4387.61|4388.21|4387.61|4387.21|4386.61|72
1629352690000|2021-08-19 05:58:10|4388.08|4387.48|4388.21|4387.61|4388.21|4387.61|4387.96|4387.36|16
1629352700000|2021-08-19 05:58:20|4387.96|4387.36|4387.96|4387.36|4387.96|4387.36|4387.71|4387.11|54
1629352710000|2021-08-19 05:58:30|4388.08|4387.48|4388.08|4387.48|4388.21|4387.61|4387.96|4387.36|37
1629352720000|2021-08-19 05:58:40|4387.96|4387.36|4387.71|4387.11|4388.21|4387.61|4387.71|4387.11|42
1629352730000|2021-08-19 05:58:50|||||||||6
1629352740000|2021-08-19 05:59:00|4387.83|4387.23|4387.71|4387.11|4387.96|4387.36|4387.71|4387.11|36
1629352750000|2021-08-19 05:59:10|4387.46|4386.86|4387.46|4386.86|4387.46|4386.86|4387.21|4386.61|35
1629352760000|2021-08-19 05:59:20|4387.21|4386.61|4387.21|4386.61|4387.21|4386.61|4387.21|4386.61|64
1629352770000|2021-08-19 05:59:30|4387.08|4386.48|4387.21|4386.61|4387.46|4386.86|4387.08|4386.48|104
1629352780000|2021-08-19 05:59:40|4387.08|4386.48|4386.96|4386.36|4387.21|4386.61|4386.96|4386.36|20
1629352790000|2021-08-19 05:59:50|4387.08|4386.48|4386.96|4386.36|4387.21|4386.61|4386.96|4386.36|24
1629352800000|2021-08-19 06:00:00|4386.71|4386.11|4386.71|4386.11|4386.83|4386.23|4386.21|4385.61|373
1629352810000|2021-08-19 06:00:10|4386.96|4386.36|4387.46|4386.86|4387.46|4386.86|4386.96|4386.36|66
1629352820000|2021-08-19 06:00:20|4387.71|4387.11|4387.71|4387.11|4387.71|4387.11|4387.46|4386.86|104
1629352830000|2021-08-19 06:00:30|4387.46|4386.86|4388.21|4387.61|4388.21|4387.61|4387.46|4386.86|64
1629352840000|2021-08-19 06:00:40|4387.96|4387.36|4387.71|4387.11|4387.96|4387.36|4387.71|4387.11|152
1629352850000|2021-08-19 06:00:50|4387.46|4386.86|4387.21|4386.61|4387.46|4386.86|4387.21|4386.61|39
1629352860000|2021-08-19 06:01:00|4387.33|4386.73|4387.21|4386.61|4387.46|4386.86|4387.21|4386.61|33
1629352870000|2021-08-19 06:01:10|4387.46|4386.86|4387.71|4387.11|4387.71|4387.11|4387.21|4386.61|76
1629352880000|2021-08-19 06:01:20|4387.46|4386.86|4387.46|4386.86|4387.46|4386.86|4387.46|4386.86|19
1629352890000|2021-08-19 06:01:30|4387.58|4386.98|4388.46|4387.86|4388.46|4387.86|4387.58|4386.98|62
1629352900000|2021-08-19 06:01:40|||||||||18
1629352910000|2021-08-19 06:01:50|4388.21|4387.61|4388.21|4387.61|4388.21|4387.61|4388.21|4387.61|37
1629352920000|2021-08-19 06:02:00|4388.46|4387.86|4388.46|4387.86|4388.71|4388.11|4388.46|4387.86|86
1629352930000|2021-08-19 06:02:10|4388.71|4388.11|4388.71|4388.11|4388.71|4388.11|4388.46|4387.86|102
1629352940000|2021-08-19 06:02:20|4388.83|4388.23|4388.96|4388.36|4389.21|4388.61|4388.83|4388.23|123
1629352950000|2021-08-19 06:02:30|||||||||33
1629352960000|2021-08-19 06:02:40|4388.83|4388.23|4388.71|4388.11|4388.96|4388.36|4388.71|4388.11|36
1629352970000|2021-08-19 06:02:50|4388.58|4387.98|4387.46|4386.86|4388.58|4387.98|4387.46|4386.86|121
1629352980000|2021-08-19 06:03:00|4387.21|4386.61|4386.46|4385.86|4387.21|4386.61|4386.46|4385.86|156
1629352990000|2021-08-19 06:03:10|4386.58|4385.98|4386.96|4386.36|4386.96|4386.36|4386.46|4385.86|52
1629353000000|2021-08-19 06:03:20|4387.21|4386.61|4386.71|4386.11|4387.21|4386.61|4386.71|4386.11|84
1629353010000|2021-08-19 06:03:30|4386.58|4385.98|4386.21|4385.61|4386.71|4386.11|4386.21|4385.61|43
1629353020000|2021-08-19 06:03:40|4385.96|4385.36|4384.71|4384.11|4385.96|4385.36|4384.46|4383.86|737
1629353030000|2021-08-19 06:03:50|4384.46|4383.86|4384.21|4383.61|4384.71|4384.11|4384.21|4383.61|262
1629353040000|2021-08-19 06:04:00|4383.96|4383.36|4384.71|4384.11|4384.71|4384.11|4383.96|4383.36|142
1629353050000|2021-08-19 06:04:10|4384.83|4384.23|4381.21|4380.61|4384.96|4384.36|4381.21|4380.61|1072
1629353060000|2021-08-19 06:04:20|4381.46|4380.86|4382.33|4381.73|4382.46|4381.86|4381.21|4380.61|376
1629353070000|2021-08-19 06:04:30|4382.21|4381.61|4382.46|4381.86|4382.71|4382.11|4382.21|4381.61|215
1629353080000|2021-08-19 06:04:40|4382.71|4382.11|4382.46|4381.86|4382.71|4382.11|4381.71|4381.11|186
1629353090000|2021-08-19 06:04:50|4381.71|4381.11|4380.71|4380.11|4381.71|4381.11|4380.71|4380.11|389
1629353100000|2021-08-19 06:05:00|4380.96|4380.36|4381.71|4381.11|4381.71|4381.11|4380.46|4379.86|282
1629353110000|2021-08-19 06:05:10|4381.96|4381.36|4381.46|4380.86|4381.96|4381.36|4381.21|4380.61|151
1629353120000|2021-08-19 06:05:20|4381.71|4381.11|4381.96|4381.36|4381.96|4381.36|4381.46|4380.86|82
1629353130000|2021-08-19 06:05:30|4381.71|4381.11|4382.46|4381.86|4382.46|4381.86|4381.71|4381.11|71
1629353140000|2021-08-19 06:05:40|4382.71|4382.11|4382.96|4382.36|4382.96|4382.36|4382.71|4382.11|221
1629353150000|2021-08-19 06:05:50|4383.08|4382.48|4383.21|4382.61|4383.21|4382.61|4382.96|4382.36|88
1629353160000|2021-08-19 06:06:00|4382.96|4382.36|4381.71|4381.11|4382.96|4382.36|4381.58|4380.98|176
1629353170000|2021-08-19 06:06:10|4381.83|4381.23|4381.96|4381.36|4381.96|4381.36|4381.46|4380.86|90
1629353180000|2021-08-19 06:06:20|4382.21|4381.61|4381.46|4380.86|4382.21|4381.61|4381.46|4380.86|87
1629353190000|2021-08-19 06:06:30|4381.71|4381.11|4381.83|4381.23|4381.83|4381.23|4381.46|4380.86|80
1629353200000|2021-08-19 06:06:40|4381.71|4381.11|4382.21|4381.61|4382.46|4381.86|4381.46|4380.86|164
1629353210000|2021-08-19 06:06:50|4382.46|4381.86|4382.71|4382.11|4382.71|4382.11|4382.21|4381.61|43
1629353220000|2021-08-19 06:07:00|4382.96|4382.36|4382.21|4381.61|4382.96|4382.36|4382.21|4381.61|177
1629353230000|2021-08-19 06:07:10|4381.96|4381.36|4382.46|4381.86|4382.46|4381.86|4381.96|4381.36|75
1629353240000|2021-08-19 06:07:20|4382.21|4381.61|4382.46|4381.86|4382.46|4381.86|4382.21|4381.61|90
1629353250000|2021-08-19 06:07:30|4382.58|4381.98|4382.21|4381.61|4382.71|4382.11|4381.96|4381.36|137
1629353260000|2021-08-19 06:07:40|4382.33|4381.73|4382.71|4382.11|4383.21|4382.61|4382.33|4381.73|137
1629353270000|2021-08-19 06:07:50|4382.96|4382.36|4382.96|4382.36|4382.96|4382.36|4382.71|4382.11|77
1629353280000|2021-08-19 06:08:00|4382.83|4382.23|4382.46|4381.86|4382.96|4382.36|4382.21|4381.61|43
1629353290000|2021-08-19 06:08:10|4382.71|4382.11|4382.71|4382.11|4382.96|4382.36|4382.71|4382.11|61
1629353300000|2021-08-19 06:08:20|4382.58|4381.98|4381.96|4381.36|4382.71|4382.11|4381.71|4381.11|75
1629353310000|2021-08-19 06:08:30|4382.21|4381.61|4381.96|4381.36|4382.21|4381.61|4381.96|4381.36|45
1629353320000|2021-08-19 06:08:40|4382.08|4381.48|4381.58|4380.98|4382.21|4381.61|4381.46|4380.86|51
1629353330000|2021-08-19 06:08:50|4381.46|4380.86|4381.46|4380.86|4381.46|4380.86|4381.21|4380.61|93
1629353340000|2021-08-19 06:09:00|4381.33|4380.73|4381.21|4380.61|4381.71|4381.11|4380.96|4380.36|139
1629353350000|2021-08-19 06:09:10|4380.96|4380.36|4380.96|4380.36|4380.96|4380.36|4380.46|4379.86|240
1629353360000|2021-08-19 06:09:20|4380.71|4380.11|4381.08|4380.48|4381.21|4380.61|4380.71|4380.11|96
1629353370000|2021-08-19 06:09:30|4381.21|4380.61|4381.71|4381.11|4381.71|4381.11|4381.08|4380.48|110
1629353380000|2021-08-19 06:09:40|4381.58|4380.98|4381.71|4381.11|4381.71|4381.11|4381.46|4380.86|56
1629353390000|2021-08-19 06:09:50|4381.83|4381.23|4381.96|4381.36|4381.96|4381.36|4381.71|4381.11|29
1629353400000|2021-08-19 06:10:00|4381.83|4381.23|4380.71|4380.11|4381.83|4381.23|4380.46|4379.86|115
1629353410000|2021-08-19 06:10:10|4380.58|4379.98|4379.96|4379.36|4380.58|4379.98|4379.46|4378.86|366
1629353420000|2021-08-19 06:10:20|4379.71|4379.11|4379.46|4378.86|4379.71|4379.11|4379.46|4378.86|120
1629353430000|2021-08-19 06:10:30|4379.71|4379.11|4379.46|4378.86|4379.71|4379.11|4378.96|4378.36|282
1629353440000|2021-08-19 06:10:40|4379.33|4378.73|4378.96|4378.36|4379.46|4378.86|4378.71|4378.11|180
1629353450000|2021-08-19 06:10:50|4379.08|4378.48|4379.21|4378.61|4379.21|4378.61|4378.71|4378.11|62
1629353460000|2021-08-19 06:11:00|4379.08|4378.48|4378.46|4377.86|4379.21|4378.61|4378.33|4377.73|142
1629353470000|2021-08-19 06:11:10|4378.71|4378.11|4379.71|4379.11|4379.96|4379.36|4378.71|4378.11|345
1629353480000|2021-08-19 06:11:20|4379.46|4378.86|4379.46|4378.86|4379.46|4378.86|4379.08|4378.48|80
1629353490000|2021-08-19 06:11:30|4379.71|4379.11|4380.21|4379.61|4380.21|4379.61|4379.71|4379.11|81
1629353500000|2021-08-19 06:11:40|4380.33|4379.73|4379.71|4379.11|4380.46|4379.86|4379.58|4378.98|62
1629353510000|2021-08-19 06:11:50|4379.96|4379.36|4380.46|4379.86|4380.46|4379.86|4379.96|4379.36|57
1629353520000|2021-08-19 06:12:00|4380.33|4379.73|4380.21|4379.61|4380.46|4379.86|4379.96|4379.36|50
1629353530000|2021-08-19 06:12:10|4380.08|4379.48|4380.08|4379.48|4380.21|4379.61|4379.96|4379.36|58
1629353540000|2021-08-19 06:12:20|4380.21|4379.61|4380.33|4379.73|4380.46|4379.86|4379.96|4379.36|34
1629353550000|2021-08-19 06:12:30|4380.21|4379.61|4380.46|4379.86|4380.71|4380.11|4380.21|4379.61|124
1629353560000|2021-08-19 06:12:40|4380.71|4380.11|4380.71|4380.11|4380.96|4380.36|4380.46|4379.86|49
1629353570000|2021-08-19 06:12:50|4380.46|4379.86|4380.71|4380.11|4380.96|4380.36|4380.46|4379.86|45
1629353580000|2021-08-19 06:13:00|4380.21|4379.61|4380.46|4379.86|4380.46|4379.86|4380.21|4379.61|36
1629353590000|2021-08-19 06:13:10|4380.58|4379.98|4380.96|4380.36|4380.96|4380.36|4380.46|4379.86|43
1629353600000|2021-08-19 06:13:20|4381.21|4380.61|4381.46|4380.86|4381.71|4381.11|4381.21|4380.61|128
1629353610000|2021-08-19 06:13:30|4381.58|4380.98|4381.21|4380.61|4381.83|4381.23|4381.21|4380.61|80
1629353620000|2021-08-19 06:13:40|4381.33|4380.73|4381.46|4380.86|4381.46|4380.86|4381.21|4380.61|37
1629353630000|2021-08-19 06:13:50|4381.33|4380.73|4381.83|4381.23|4381.96|4381.36|4381.21|4380.61|51
1629353640000|2021-08-19 06:14:00|4381.96|4381.36|4382.21|4381.61|4382.21|4381.61|4381.96|4381.36|49
1629353650000|2021-08-19 06:14:10|4382.08|4381.48|4381.96|4381.36|4382.21|4381.61|4381.96|4381.36|77
1629353660000|2021-08-19 06:14:20|4382.08|4381.48|4381.46|4380.86|4382.08|4381.48|4381.46|4380.86|41
1629353670000|2021-08-19 06:14:30|4381.33|4380.73|4381.46|4380.86|4381.46|4380.86|4381.33|4380.73|9
1629353680000|2021-08-19 06:14:40|4381.33|4380.73|4380.71|4380.11|4381.33|4380.73|4380.71|4380.11|45
1629353690000|2021-08-19 06:14:50|4380.83|4380.23|4380.96|4380.36|4380.96|4380.36|4380.71|4380.11|30
1629353700000|2021-08-19 06:15:00|4380.71|4380.11|4379.96|4379.36|4380.71|4380.11|4379.96|4379.36|93
1629353710000|2021-08-19 06:15:10|4379.83|4379.23|4379.21|4378.61|4379.83|4379.23|4379.21|4378.61|152
1629353720000|2021-08-19 06:15:20|4378.96|4378.36|4379.21|4378.61|4379.21|4378.61|4378.71|4378.11|106
1629353730000|2021-08-19 06:15:30|4379.46|4378.86|4379.71|4379.11|4379.71|4379.11|4379.21|4378.61|42
1629353740000|2021-08-19 06:15:40|4379.96|4379.36|4379.71|4379.11|4379.96|4379.36|4379.71|4379.11|110
1629353750000|2021-08-19 06:15:50|4379.96|4379.36|4380.71|4380.11|4380.96|4380.36|4379.96|4379.36|149
1629353760000|2021-08-19 06:16:00|4380.58|4379.98|4380.21|4379.61|4380.71|4380.11|4380.21|4379.61|37
1629353770000|2021-08-19 06:16:10|4380.46|4379.86|4380.71|4380.11|4380.96|4380.36|4380.46|4379.86|63
1629353780000|2021-08-19 06:16:20|4380.46|4379.86|4380.71|4380.11|4380.71|4380.11|4380.46|4379.86|40
1629353790000|2021-08-19 06:16:30|4380.46|4379.86|4380.46|4379.86|4380.46|4379.86|4380.46|4379.86|30
1629353800000|2021-08-19 06:16:40|4380.71|4380.11|4379.96|4379.36|4380.71|4380.11|4379.96|4379.36|49
1629353810000|2021-08-19 06:16:50|4380.21|4379.61|4380.46|4379.86|4380.46|4379.86|4379.96|4379.36|113
1629353820000|2021-08-19 06:17:00|4380.33|4379.73|4380.08|4379.48|4380.33|4379.73|4379.96|4379.36|53
1629353830000|2021-08-19 06:17:10|4380.21|4379.61|4379.96|4379.36|4380.46|4379.86|4379.96|4379.36|87
1629353840000|2021-08-19 06:17:20|4379.46|4378.86|4379.46|4378.86|4379.71|4379.11|4379.33|4378.73|105
1629353850000|2021-08-19 06:17:30|4379.21|4378.61|4379.21|4378.61|4379.21|4378.61|4378.96|4378.36|50
1629353860000|2021-08-19 06:17:40|4379.46|4378.86|4379.21|4378.61|4379.46|4378.86|4379.08|4378.48|90
1629353870000|2021-08-19 06:17:50|4379.33|4378.73|4379.71|4379.11|4379.71|4379.11|4379.33|4378.73|54
1629353880000|2021-08-19 06:18:00|4379.46|4378.86|4379.21|4378.61|4379.71|4379.11|4379.21|4378.61|47
1629353890000|2021-08-19 06:18:10|4379.33|4378.73|4379.96|4379.36|4379.96|4379.36|4379.33|4378.73|79
1629353900000|2021-08-19 06:18:20|4380.08|4379.48|4380.71|4380.11|4380.83|4380.23|4380.08|4379.48|129
1629353910000|2021-08-19 06:18:30|4380.96|4380.36|4380.96|4380.36|4380.96|4380.36|4380.71|4380.11|46
1629353920000|2021-08-19 06:18:40|4380.83|4380.23|4381.21|4380.61|4381.21|4380.61|4380.46|4379.86|60
1629353930000|2021-08-19 06:18:50|4381.71|4381.11|4381.96|4381.36|4381.96|4381.36|4381.71|4381.11|140
1629353940000|2021-08-19 06:19:00|4381.71|4381.11|4382.21|4381.61|4382.46|4381.86|4381.71|4381.11|317
1629353950000|2021-08-19 06:19:10|4382.46|4381.86|4382.21|4381.61|4382.46|4381.86|4381.96|4381.36|130
1629353960000|2021-08-19 06:19:20|4382.46|4381.86|4382.21|4381.61|4382.46|4381.86|4381.71|4381.11|102
1629353970000|2021-08-19 06:19:30|4381.96|4381.36|4382.21|4381.61|4382.21|4381.61|4381.96|4381.36|57
1629353980000|2021-08-19 06:19:40|4382.08|4381.48|4382.21|4381.61|4382.21|4381.61|4381.96|4381.36|53
1629353990000|2021-08-19 06:19:50|4382.33|4381.73|4382.46|4381.86|4382.46|4381.86|4381.96|4381.36|73
1629354000000|2021-08-19 06:20:00|4382.21|4381.61|4381.96|4381.36|4382.46|4381.86|4381.96|4381.36|138
1629354010000|2021-08-19 06:20:10|4381.71|4381.11|4381.46|4380.86|4381.96|4381.36|4381.46|4380.86|58
1629354020000|2021-08-19 06:20:20|4381.33|4380.73|4381.46|4380.86|4381.46|4380.86|4381.33|4380.73|11
1629354030000|2021-08-19 06:20:30|4381.71|4381.11|4381.71|4381.11|4381.71|4381.11|4381.46|4380.86|54
1629354040000|2021-08-19 06:20:40|4381.96|4381.36|4381.46|4380.86|4381.96|4381.36|4381.46|4380.86|101
1629354050000|2021-08-19 06:20:50|4381.58|4380.98|4381.46|4380.86|4381.71|4381.11|4381.33|4380.73|95
1629354060000|2021-08-19 06:21:00|4381.21|4380.61|4381.21|4380.61|4381.71|4381.11|4381.21|4380.61|125
1629354070000|2021-08-19 06:21:10|4381.46|4380.86|4381.21|4380.61|4381.46|4380.86|4381.21|4380.61|30
1629354080000|2021-08-19 06:21:20|4381.46|4380.86|4380.96|4380.36|4381.46|4380.86|4380.96|4380.36|156
1629354090000|2021-08-19 06:21:30|4380.71|4380.11|4380.96|4380.36|4380.96|4380.36|4380.71|4380.11|94
1629354100000|2021-08-19 06:21:40|4381.08|4380.48|4380.96|4380.36|4381.21|4380.61|4380.96|4380.36|67
1629354110000|2021-08-19 06:21:50|4381.08|4380.48|4380.96|4380.36|4381.21|4380.61|4380.96|4380.36|39
1629354120000|2021-08-19 06:22:00|4381.21|4380.61|4380.71|4380.11|4381.21|4380.61|4380.71|4380.11|28
1629354130000|2021-08-19 06:22:10|4380.46|4379.86|4379.96|4379.36|4380.46|4379.86|4379.83|4379.23|70
1629354140000|2021-08-19 06:22:20|4379.83|4379.23|4379.46|4378.86|4379.83|4379.23|4379.46|4378.86|108
1629354150000|2021-08-19 06:22:30|4379.71|4379.11|4379.71|4379.11|4379.83|4379.23|4379.46|4378.86|86
1629354160000|2021-08-19 06:22:40|4379.46|4378.86|4378.71|4378.11|4379.46|4378.86|4378.71|4378.11|157
1629354170000|2021-08-19 06:22:50|4378.96|4378.36|4379.46|4378.86|4379.58|4378.98|4378.96|4378.36|130
1629354180000|2021-08-19 06:23:00|4379.21|4378.61|4378.96|4378.36|4379.46|4378.86|4378.96|4378.36|92
1629354190000|2021-08-19 06:23:10|4378.83|4378.23|4378.96|4378.36|4378.96|4378.36|4378.21|4377.61|240
1629354200000|2021-08-19 06:23:20|4378.71|4378.11|4378.46|4377.86|4378.71|4378.11|4378.46|4377.86|70
1629354210000|2021-08-19 06:23:30|4378.58|4377.98|4378.21|4377.61|4378.71|4378.11|4378.21|4377.61|72
1629354220000|2021-08-19 06:23:40|4378.33|4377.73|4377.21|4376.61|4378.46|4377.86|4377.21|4376.61|448
1629354230000|2021-08-19 06:23:50|4377.46|4376.86|4377.46|4376.86|4377.71|4377.11|4377.46|4376.86|83
1629354240000|2021-08-19 06:24:00|4377.58|4376.98|4377.46|4376.86|4377.96|4377.36|4377.46|4376.86|94
1629354250000|2021-08-19 06:24:10|4377.71|4377.11|4377.71|4377.11|4377.83|4377.23|4377.71|4377.11|72
1629354260000|2021-08-19 06:24:20|4377.46|4376.86|4377.71|4377.11|4377.83|4377.23|4377.46|4376.86|190
1629354270000|2021-08-19 06:24:30|4377.58|4376.98|4377.71|4377.11|4377.83|4377.23|4377.58|4376.98|174
1629354280000|2021-08-19 06:24:40|4377.58|4376.98|4377.71|4377.11|4377.71|4377.11|4377.46|4376.86|126
1629354290000|2021-08-19 06:24:50|4377.46|4376.86|4377.21|4376.61|4377.46|4376.86|4377.21|4376.61|118
1629354300000|2021-08-19 06:25:00|4377.46|4376.86|4377.21|4376.61|4377.46|4376.86|4377.21|4376.61|32
1629354310000|2021-08-19 06:25:10|4377.71|4377.11|4377.46|4376.86|4377.71|4377.11|4377.46|4376.86|71
1629354320000|2021-08-19 06:25:20|4377.21|4376.61|4377.21|4376.61|4377.46|4376.86|4377.21|4376.61|91
1629354330000|2021-08-19 06:25:30|4377.46|4376.86|4377.21|4376.61|4377.46|4376.86|4377.21|4376.61|51
1629354340000|2021-08-19 06:25:40|4377.33|4376.73|4376.96|4376.36|4377.33|4376.73|4376.46|4375.86|260
1629354350000|2021-08-19 06:25:50|4376.71|4376.11|4376.46|4375.86|4376.96|4376.36|4376.46|4375.86|49
1629354360000|2021-08-19 06:26:00|4376.21|4375.61|4375.96|4375.36|4376.46|4375.86|4375.96|4375.36|267
1629354370000|2021-08-19 06:26:10|4375.83|4375.23|4375.71|4375.11|4375.96|4375.36|4375.46|4374.86|269
1629354380000|2021-08-19 06:26:20|4375.96|4375.36|4375.71|4375.11|4376.21|4375.61|4375.71|4375.11|162
1629354390000|2021-08-19 06:26:30|4375.58|4374.98|4375.71|4375.11|4375.71|4375.11|4375.46|4374.86|221
1629354400000|2021-08-19 06:26:40|4375.96|4375.36|4375.71|4375.11|4376.21|4375.61|4375.71|4375.11|89
1629354410000|2021-08-19 06:26:50|4375.83|4375.23|4376.46|4375.86|4376.46|4375.86|4375.83|4375.23|53
1629354420000|2021-08-19 06:27:00|4376.33|4375.73|4375.96|4375.36|4376.46|4375.86|4375.96|4375.36|50
1629354430000|2021-08-19 06:27:10|4375.83|4375.23|4375.46|4374.86|4375.96|4375.36|4375.46|4374.86|112
1629354440000|2021-08-19 06:27:20|4375.71|4375.11|4375.58|4374.98|4375.96|4375.36|4375.46|4374.86|95
1629354450000|2021-08-19 06:27:30|4375.71|4375.11|4375.96|4375.36|4375.96|4375.36|4375.71|4375.11|20
1629354460000|2021-08-19 06:27:40|4375.83|4375.23|4375.21|4374.61|4375.83|4375.23|4375.21|4374.61|122
1629354470000|2021-08-19 06:27:50|4375.33|4374.73|4374.21|4373.61|4375.46|4374.86|4374.21|4373.61|470
1629354480000|2021-08-19 06:28:00|4373.96|4373.36|4374.46|4373.86|4374.46|4373.86|4373.96|4373.36|121
1629354490000|2021-08-19 06:28:10|4374.71|4374.11|4374.83|4374.23|4375.21|4374.61|4374.71|4374.11|202
1629354500000|2021-08-19 06:28:20|4374.96|4374.36|4374.46|4373.86|4375.08|4374.48|4374.33|4373.73|151
1629354510000|2021-08-19 06:28:30|4374.21|4373.61|4374.46|4373.86|4374.46|4373.86|4374.21|4373.61|57
1629354520000|2021-08-19 06:28:40|4374.71|4374.11|4374.46|4373.86|4374.71|4374.11|4374.46|4373.86|29
1629354530000|2021-08-19 06:28:50|4374.71|4374.11|4374.71|4374.11|4374.71|4374.11|4374.46|4373.86|47
1629354540000|2021-08-19 06:29:00|4374.58|4373.98|4374.21|4373.61|4374.58|4373.98|4373.96|4373.36|94
1629354550000|2021-08-19 06:29:10|4374.33|4373.73|4374.96|4374.36|4374.96|4374.36|4374.21|4373.61|74
1629354560000|2021-08-19 06:29:20|4374.71|4374.11|4374.46|4373.86|4374.71|4374.11|4374.46|4373.86|185
1629354570000|2021-08-19 06:29:30|4374.71|4374.11|4374.71|4374.11|4374.71|4374.11|4374.71|4374.11|22
1629354580000|2021-08-19 06:29:40|4374.58|4373.98|4374.21|4373.61|4374.58|4373.98|4373.96|4373.36|157
1629354590000|2021-08-19 06:29:50|4374.08|4373.48|4374.46|4373.86|4374.46|4373.86|4374.08|4373.48|44
1629354600000|2021-08-19 06:30:00|4374.21|4373.61|4374.21|4373.61|4374.21|4373.61|4373.96|4373.36|113
1629354610000|2021-08-19 06:30:10|4374.08|4373.48|4374.21|4373.61|4374.21|4373.61|4374.08|4373.48|17
1629354620000|2021-08-19 06:30:20|4374.33|4373.73|4374.71|4374.11|4374.83|4374.23|4374.33|4373.73|131
1629354630000|2021-08-19 06:30:30|||||||||21
1629354640000|2021-08-19 06:30:40|4374.83|4374.23|4374.71|4374.11|4374.83|4374.23|4374.46|4373.86|213
1629354650000|2021-08-19 06:30:50|4374.46|4373.86|4374.46|4373.86|4374.58|4373.98|4374.46|4373.86|19
1629354660000|2021-08-19 06:31:00|4374.21|4373.61|4374.46|4373.86|4374.46|4373.86|4374.21|4373.61|63
1629354670000|2021-08-19 06:31:10|4374.71|4374.11|4374.46|4373.86|4374.71|4374.11|4374.46|4373.86|25
1629354680000|2021-08-19 06:31:20|4374.58|4373.98|4374.71|4374.11|4374.71|4374.11|4374.46|4373.86|109
1629354690000|2021-08-19 06:31:30|4374.83|4374.23|4374.46|4373.86|4374.83|4374.23|4374.46|4373.86|73
1629354700000|2021-08-19 06:31:40|4374.71|4374.11|4374.71|4374.11|4374.71|4374.11|4374.71|4374.11|17
1629354710000|2021-08-19 06:31:50|4374.46|4373.86|4374.71|4374.11|4374.71|4374.11|4374.21|4373.61|298
1629354720000|2021-08-19 06:32:00|4374.58|4373.98|4376.21|4375.61|4376.21|4375.61|4374.46|4373.86|381
1629354730000|2021-08-19 06:32:10|4376.33|4375.73|4376.46|4375.86|4376.46|4375.86|4375.96|4375.36|153
1629354740000|2021-08-19 06:32:20|4376.96|4376.36|4376.96|4376.36|4377.21|4376.61|4376.71|4376.11|193
1629354750000|2021-08-19 06:32:30|4377.08|4376.48|4376.96|4376.36|4377.21|4376.61|4376.96|4376.36|60
1629354760000|2021-08-19 06:32:40|||||||||23
1629354770000|2021-08-19 06:32:50|4377.21|4376.61|4377.21|4376.61|4377.46|4376.86|4376.96|4376.36|105
1629354780000|2021-08-19 06:33:00|4377.33|4376.73|4377.46|4376.86|4377.46|4376.86|4377.21|4376.61|31
1629354790000|2021-08-19 06:33:10|4377.71|4377.11|4378.21|4377.61|4378.33|4377.73|4377.71|4377.11|197
1629354800000|2021-08-19 06:33:20|4378.46|4377.86|4378.33|4377.73|4378.46|4377.86|4378.21|4377.61|66
1629354810000|2021-08-19 06:33:30|4378.21|4377.61|4378.96|4378.36|4378.96|4378.36|4378.21|4377.61|52
1629354820000|2021-08-19 06:33:40|4378.71|4378.11|4378.21|4377.61|4378.71|4378.11|4378.21|4377.61|109
1629354830000|2021-08-19 06:33:50|4377.96|4377.36|4377.96|4377.36|4378.21|4377.61|4377.96|4377.36|152
1629354840000|2021-08-19 06:34:00|4378.21|4377.61|4378.21|4377.61|4378.71|4378.11|4377.96|4377.36|111
1629354850000|2021-08-19 06:34:10|4378.46|4377.86|4378.46|4377.86|4378.71|4378.11|4378.46|4377.86|109
1629354860000|2021-08-19 06:34:20|4377.96|4377.36|4377.46|4376.86|4378.21|4377.61|4377.08|4376.48|275
1629354870000|2021-08-19 06:34:30|4377.71|4377.11|4377.46|4376.86|4377.71|4377.11|4377.46|4376.86|123
1629354880000|2021-08-19 06:34:40|4377.71|4377.11|4378.21|4377.61|4378.46|4377.86|4377.58|4376.98|131
1629354890000|2021-08-19 06:34:50|4377.96|4377.36|4378.08|4377.48|4378.21|4377.61|4377.71|4377.11|122
1629354900000|2021-08-19 06:35:00|4378.21|4377.61|4377.21|4376.61|4378.21|4377.61|4377.21|4376.61|88
1629354910000|2021-08-19 06:35:10|4377.33|4376.73|4376.96|4376.36|4377.33|4376.73|4376.83|4376.23|76
1629354920000|2021-08-19 06:35:20|4377.21|4376.61|4377.46|4376.86|4377.46|4376.86|4377.21|4376.61|57
1629354930000|2021-08-19 06:35:30|4377.71|4377.11|4377.71|4377.11|4377.96|4377.36|4377.71|4377.11|31
1629354940000|2021-08-19 06:35:40|4377.58|4376.98|4377.71|4377.11|4377.71|4377.11|4377.46|4376.86|51
1629354950000|2021-08-19 06:35:50|4377.58|4376.98|4377.21|4376.61|4377.58|4376.98|4377.21|4376.61|43
1629354960000|2021-08-19 06:36:00|4377.46|4376.86|4377.46|4376.86|4377.46|4376.86|4377.21|4376.61|75
1629354970000|2021-08-19 06:36:10|4377.71|4377.11|4377.46|4376.86|4377.71|4377.11|4377.46|4376.86|22
1629354980000|2021-08-19 06:36:20|4377.71|4377.11|4377.58|4376.98|4377.71|4377.11|4377.58|4376.98|74
1629354990000|2021-08-19 06:36:30|4377.46|4376.86|4377.71|4377.11|4377.71|4377.11|4377.46|4376.86|29
1629355000000|2021-08-19 06:36:40|4377.58|4376.98|4377.21|4376.61|4377.58|4376.98|4377.21|4376.61|14
1629355010000|2021-08-19 06:36:50|4377.08|4376.48|4377.21|4376.61|4377.21|4376.61|4376.96|4376.36|74
1629355020000|2021-08-19 06:37:00|4377.46|4376.86|4376.96|4376.36|4377.46|4376.86|4376.96|4376.36|36
1629355030000|2021-08-19 06:37:10|4376.71|4376.11|4376.96|4376.36|4376.96|4376.36|4376.71|4376.11|72
1629355040000|2021-08-19 06:37:20|4377.21|4376.61|4377.21|4376.61|4377.21|4376.61|4377.21|4376.61|18
1629355050000|2021-08-19 06:37:30|4377.33|4376.73|4377.46|4376.86|4377.46|4376.86|4377.21|4376.61|33
1629355060000|2021-08-19 06:37:40|4377.08|4376.48|4377.21|4376.61|4377.21|4376.61|4376.96|4376.36|94
1629355070000|2021-08-19 06:37:50|4376.96|4376.36|4377.46|4376.86|4377.46|4376.86|4376.96|4376.36|39
1629355080000|2021-08-19 06:38:00|4377.33|4376.73|4377.21|4376.61|4377.46|4376.86|4377.21|4376.61|100
1629355090000|2021-08-19 06:38:10|4376.96|4376.36|4376.96|4376.36|4376.96|4376.36|4376.96|4376.36|30
1629355100000|2021-08-19 06:38:20|4376.71|4376.11|4376.71|4376.11|4376.71|4376.11|4376.46|4375.86|23
1629355110000|2021-08-19 06:38:30|4376.46|4375.86|4376.46|4375.86|4376.58|4375.98|4376.46|4375.86|26
1629355120000|2021-08-19 06:38:40|4376.21|4375.61|4376.21|4375.61|4376.71|4376.11|4376.21|4375.61|98
1629355130000|2021-08-19 06:38:50|4376.08|4375.48|4376.21|4375.61|4376.46|4375.86|4375.83|4375.23|76
1629355140000|2021-08-19 06:39:00|4376.46|4375.86|4376.96|4376.36|4376.96|4376.36|4376.46|4375.86|58
1629355150000|2021-08-19 06:39:10|4376.71|4376.11|4376.96|4376.36|4376.96|4376.36|4376.71|4376.11|26
1629355160000|2021-08-19 06:39:20|4376.83|4376.23|4377.21|4376.61|4377.21|4376.61|4376.71|4376.11|54
1629355170000|2021-08-19 06:39:30|4377.08|4376.48|4376.96|4376.36|4377.21|4376.61|4376.96|4376.36|23
1629355180000|2021-08-19 06:39:40|4376.83|4376.23|4376.96|4376.36|4376.96|4376.36|4376.83|4376.23|36
1629355190000|2021-08-19 06:39:50|4376.71|4376.11|4376.96|4376.36|4376.96|4376.36|4376.58|4375.98|35
1629355200000|2021-08-19 06:40:00|4376.71|4376.11|4376.08|4375.48|4376.83|4376.23|4376.08|4375.48|46
1629355210000|2021-08-19 06:40:10|4376.21|4375.61|4375.96|4375.36|4376.46|4375.86|4375.96|4375.36|76
1629355220000|2021-08-19 06:40:20|4376.46|4375.86|4376.21|4375.61|4376.46|4375.86|4376.21|4375.61|129
1629355230000|2021-08-19 06:40:30|4376.33|4375.73|4376.21|4375.61|4376.46|4375.86|4376.21|4375.61|28
1629355240000|2021-08-19 06:40:40|4376.33|4375.73|4375.96|4375.36|4376.46|4375.86|4375.96|4375.36|38
1629355250000|2021-08-19 06:40:50|4375.71|4375.11|4375.96|4375.36|4375.96|4375.36|4375.71|4375.11|65
1629355260000|2021-08-19 06:41:00|4375.71|4375.11|4374.96|4374.36|4375.71|4375.11|4374.96|4374.36|105
1629355270000|2021-08-19 06:41:10|4374.71|4374.11|4375.21|4374.61|4375.21|4374.61|4374.71|4374.11|42
1629355280000|2021-08-19 06:41:20|4375.33|4374.73|4375.71|4375.11|4375.71|4375.11|4375.33|4374.73|74
1629355290000|2021-08-19 06:41:30|4375.58|4374.98|4375.58|4374.98|4375.71|4375.11|4375.46|4374.86|12
1629355300000|2021-08-19 06:41:40|4375.46|4374.86|4375.96|4375.36|4375.96|4375.36|4375.21|4374.61|112
1629355310000|2021-08-19 06:41:50|4375.83|4375.23|4375.71|4375.11|4375.83|4375.23|4375.46|4374.86|12
1629355320000|2021-08-19 06:42:00|4375.58|4374.98|4375.21|4374.61|4375.71|4375.11|4375.21|4374.61|33
1629355330000|2021-08-19 06:42:10|4375.33|4374.73|4375.46|4374.86|4375.71|4375.11|4375.21|4374.61|54
1629355340000|2021-08-19 06:42:20|4375.33|4374.73|4375.21|4374.61|4375.33|4374.73|4375.21|4374.61|43
1629355350000|2021-08-19 06:42:30|4375.71|4375.11|4376.46|4375.86|4376.46|4375.86|4375.71|4375.11|68
1629355360000|2021-08-19 06:42:40|4376.58|4375.98|4376.96|4376.36|4376.96|4376.36|4376.58|4375.98|126
1629355370000|2021-08-19 06:42:50|4376.83|4376.23|4377.21|4376.61|4377.21|4376.61|4376.83|4376.23|59
1629355380000|2021-08-19 06:43:00|4376.71|4376.11|4376.71|4376.11|4376.96|4376.36|4376.71|4376.11|136
1629355390000|2021-08-19 06:43:10|4376.96|4376.36|4376.96|4376.36|4376.96|4376.36|4376.96|4376.36|18
1629355400000|2021-08-19 06:43:20|4377.21|4376.61|4377.21|4376.61|4377.21|4376.61|4376.96|4376.36|28
1629355410000|2021-08-19 06:43:30|4376.96|4376.36|4377.46|4376.86|4377.46|4376.86|4376.96|4376.36|49
1629355420000|2021-08-19 06:43:40|4377.33|4376.73|4376.46|4375.86|4377.33|4376.73|4376.46|4375.86|71
1629355430000|2021-08-19 06:43:50|4376.33|4375.73|4376.46|4375.86|4376.46|4375.86|4376.21|4375.61|23
1629355440000|2021-08-19 06:44:00|4376.71|4376.11|4376.96|4376.36|4376.96|4376.36|4376.46|4375.86|69
1629355450000|2021-08-19 06:44:10|4376.83|4376.23|4376.96|4376.36|4376.96|4376.36|4376.71|4376.11|31
1629355460000|2021-08-19 06:44:20|4377.21|4376.61|4376.96|4376.36|4377.21|4376.61|4376.96|4376.36|46
1629355470000|2021-08-19 06:44:30|4377.21|4376.61|4377.21|4376.61|4377.21|4376.61|4376.96|4376.36|47
1629355480000|2021-08-19 06:44:40|4376.96|4376.36|4376.71|4376.11|4377.21|4376.61|4376.71|4376.11|34
1629355490000|2021-08-19 06:44:50|4376.96|4376.36|4376.96|4376.36|4376.96|4376.36|4376.71|4376.11|41
1629355500000|2021-08-19 06:45:00|4376.71|4376.11|4376.46|4375.86|4376.71|4376.11|4376.46|4375.86|40
1629355510000|2021-08-19 06:45:10|4376.21|4375.61|4375.96|4375.36|4376.46|4375.86|4375.96|4375.36|72
1629355520000|2021-08-19 06:45:20|4376.21|4375.61|4376.46|4375.86|4376.46|4375.86|4376.21|4375.61|47
1629355530000|2021-08-19 06:45:30|4376.58|4375.98|4376.46|4375.86|4376.71|4376.11|4376.46|4375.86|45
1629355540000|2021-08-19 06:45:40|4376.21|4375.61|4375.71|4375.11|4376.21|4375.61|4375.71|4375.11|27
1629355550000|2021-08-19 06:45:50|4375.46|4374.86|4375.21|4374.61|4375.71|4375.11|4375.21|4374.61|78
1629355560000|2021-08-19 06:46:00|4375.33|4374.73|4374.96|4374.36|4375.33|4374.73|4374.71|4374.11|125
1629355570000|2021-08-19 06:46:10|4374.83|4374.23|4374.96|4374.36|4374.96|4374.36|4374.71|4374.11|23
1629355580000|2021-08-19 06:46:20|4375.21|4374.61|4375.21|4374.61|4375.21|4374.61|4374.71|4374.11|52
1629355590000|2021-08-19 06:46:30|4375.08|4374.48|4374.71|4374.11|4375.08|4374.48|4374.71|4374.11|32
1629355600000|2021-08-19 06:46:40|4374.83|4374.23|4374.96|4374.36|4375.08|4374.48|4374.83|4374.23|29
1629355610000|2021-08-19 06:46:50|4374.71|4374.11|4374.21|4373.61|4374.71|4374.11|4374.21|4373.61|78
1629355620000|2021-08-19 06:47:00|4374.33|4373.73|4374.71|4374.11|4374.96|4374.36|4374.08|4373.48|109
1629355630000|2021-08-19 06:47:10|4374.83|4374.23|4374.71|4374.11|4374.96|4374.36|4374.71|4374.11|13
1629355640000|2021-08-19 06:47:20|4374.83|4374.23|4374.71|4374.11|4374.96|4374.36|4374.71|4374.11|39
1629355650000|2021-08-19 06:47:30|4374.46|4373.86|4374.46|4373.86|4374.46|4373.86|4374.33|4373.73|90
1629355660000|2021-08-19 06:47:40|4374.33|4373.73|4374.21|4373.61|4374.46|4373.86|4374.21|4373.61|38
1629355670000|2021-08-19 06:47:50|4374.46|4373.86|4374.46|4373.86|4374.71|4374.11|4374.33|4373.73|45
1629355680000|2021-08-19 06:48:00|4374.21|4373.61|4374.46|4373.86|4374.46|4373.86|4374.21|4373.61|70
1629355690000|2021-08-19 06:48:10|4374.58|4373.98|4374.46|4373.86|4374.71|4374.11|4374.46|4373.86|36
1629355700000|2021-08-19 06:48:20|4374.58|4373.98|4374.71|4374.11|4374.71|4374.11|4374.46|4373.86|58
1629355710000|2021-08-19 06:48:30|4374.83|4374.23|4374.71|4374.11|4375.21|4374.61|4374.71|4374.11|88
1629355720000|2021-08-19 06:48:40|4374.46|4373.86|4374.21|4373.61|4374.71|4374.11|4374.21|4373.61|84
1629355730000|2021-08-19 06:48:50|4374.33|4373.73|4374.71|4374.11|4374.71|4374.11|4374.21|4373.61|62
1629355740000|2021-08-19 06:49:00|4374.58|4373.98|4374.71|4374.11|4374.71|4374.11|4374.46|4373.86|29
1629355750000|2021-08-19 06:49:10|4374.58|4373.98|4374.33|4373.73|4374.58|4373.98|4374.21|4373.61|24
1629355760000|2021-08-19 06:49:20|4374.21|4373.61|4374.21|4373.61|4374.46|4373.86|4374.21|4373.61|22
1629355770000|2021-08-19 06:49:30|4374.33|4373.73|4374.58|4373.98|4374.71|4374.11|4374.33|4373.73|21
1629355780000|2021-08-19 06:49:40|4374.46|4373.86|4374.96|4374.36|4374.96|4374.36|4374.46|4373.86|33
1629355790000|2021-08-19 06:49:50|4374.71|4374.11|4374.96|4374.36|4374.96|4374.36|4374.71|4374.11|13
1629355800000|2021-08-19 06:50:00|4375.21|4374.61|4375.96|4375.36|4375.96|4375.36|4375.21|4374.61|176
1629355810000|2021-08-19 06:50:10|4376.21|4375.61|4376.21|4375.61|4376.46|4375.86|4375.96|4375.36|132
1629355820000|2021-08-19 06:50:20|4376.08|4375.48|4376.21|4375.61|4376.21|4375.61|4375.96|4375.36|13
1629355830000|2021-08-19 06:50:30|4376.46|4375.86|4376.71|4376.11|4376.71|4376.11|4376.33|4375.73|88
1629355840000|2021-08-19 06:50:40|||||||||10
1629355850000|2021-08-19 06:50:50|4376.83|4376.23|4376.96|4376.36|4377.21|4376.61|4376.83|4376.23|37
1629355860000|2021-08-19 06:51:00|4376.83|4376.23|4376.71|4376.11|4377.21|4376.61|4376.71|4376.11|104
1629355870000|2021-08-19 06:51:10|4376.96|4376.36|4376.96|4376.36|4376.96|4376.36|4376.96|4376.36|16
1629355880000|2021-08-19 06:51:20|4377.08|4376.48|4376.96|4376.36|4377.08|4376.48|4376.96|4376.36|30
1629355890000|2021-08-19 06:51:30|4376.83|4376.23|4376.71|4376.11|4376.83|4376.23|4376.71|4376.11|18
1629355900000|2021-08-19 06:51:40|4376.58|4375.98|4376.33|4375.73|4376.58|4375.98|4376.21|4375.61|20
1629355910000|2021-08-19 06:51:50|4376.21|4375.61|4375.71|4375.11|4376.21|4375.61|4375.71|4375.11|109
1629355920000|2021-08-19 06:52:00|4375.83|4375.23|4375.71|4375.11|4375.96|4375.36|4375.71|4375.11|22
1629355930000|2021-08-19 06:52:10|4375.46|4374.86|4375.21|4374.61|4375.46|4374.86|4375.21|4374.61|18
1629355940000|2021-08-19 06:52:20|4375.08|4374.48|4375.58|4374.98|4375.58|4374.98|4374.96|4374.36|82
1629355950000|2021-08-19 06:52:30|4375.71|4375.11|4375.46|4374.86|4375.71|4375.11|4375.46|4374.86|16
1629355960000|2021-08-19 06:52:40|4375.58|4374.98|4375.71|4375.11|4375.71|4375.11|4375.58|4374.98|11
1629355970000|2021-08-19 06:52:50|4375.46|4374.86|4375.21|4374.61|4375.46|4374.86|4375.21|4374.61|34
1629355980000|2021-08-19 06:53:00|4374.96|4374.36|4374.46|4373.86|4374.96|4374.36|4374.46|4373.86|66
1629355990000|2021-08-19 06:53:10|4374.58|4373.98|4374.46|4373.86|4374.71|4374.11|4374.46|4373.86|34
1629356000000|2021-08-19 06:53:20|4374.58|4373.98|4375.08|4374.48|4375.08|4374.48|4374.58|4373.98|74
1629356010000|2021-08-19 06:53:30|4374.96|4374.36|4375.33|4374.73|4375.46|4374.86|4374.96|4374.36|22
1629356020000|2021-08-19 06:53:40|4375.46|4374.86|4375.71|4375.11|4375.71|4375.11|4375.33|4374.73|16
1629356030000|2021-08-19 06:53:50|4375.46|4374.86|4375.96|4375.36|4375.96|4375.36|4375.46|4374.86|35
1629356040000|2021-08-19 06:54:00|4376.08|4375.48|4375.21|4374.61|4376.21|4375.61|4375.21|4374.61|121
1629356050000|2021-08-19 06:54:10|4375.33|4374.73|4375.46|4374.86|4375.46|4374.86|4375.33|4374.73|88
1629356060000|2021-08-19 06:54:20|4375.71|4375.11|4375.71|4375.11|4375.71|4375.11|4375.71|4375.11|66
1629356070000|2021-08-19 06:54:30|4375.96|4375.36|4375.71|4375.11|4375.96|4375.36|4375.71|4375.11|41
1629356080000|2021-08-19 06:54:40|4375.46|4374.86|4375.21|4374.61|4375.46|4374.86|4374.96|4374.36|36
1629356090000|2021-08-19 06:54:50|4375.08|4374.48|4375.46|4374.86|4375.46|4374.86|4375.08|4374.48|43
1629356100000|2021-08-19 06:55:00|||||||||62
1629356110000|2021-08-19 06:55:10|4375.33|4374.73|4375.46|4374.86|4375.46|4374.86|4375.33|4374.73|63
1629356120000|2021-08-19 06:55:20|4375.33|4374.73|4375.08|4374.48|4375.33|4374.73|4374.96|4374.36|63
1629356130000|2021-08-19 06:55:30|4374.96|4374.36|4374.71|4374.11|4374.96|4374.36|4374.71|4374.11|95
1629356140000|2021-08-19 06:55:40|4374.46|4373.86|4375.21|4374.61|4375.21|4374.61|4374.46|4373.86|61
1629356150000|2021-08-19 06:55:50|4375.33|4374.73|4373.96|4373.36|4375.46|4374.86|4373.96|4373.36|189
1629356160000|2021-08-19 06:56:00|4373.71|4373.11|4372.96|4372.36|4373.71|4373.11|4372.96|4372.36|585
1629356170000|2021-08-19 06:56:10|4372.83|4372.23|4372.96|4372.36|4372.96|4372.36|4372.58|4371.98|309
1629356180000|2021-08-19 06:56:20|4372.83|4372.23|4371.96|4371.36|4372.96|4372.36|4371.96|4371.36|272
1629356190000|2021-08-19 06:56:30|4371.71|4371.11|4372.21|4371.61|4372.21|4371.61|4371.71|4371.11|353
1629356200000|2021-08-19 06:56:40|4372.33|4371.73|4371.83|4371.23|4372.33|4371.73|4371.83|4371.23|134
1629356210000|2021-08-19 06:56:50|4371.96|4371.36|4371.71|4371.11|4371.96|4371.36|4371.71|4371.11|136
1629356220000|2021-08-19 06:57:00|4371.58|4370.98|4371.33|4370.73|4371.96|4371.36|4371.33|4370.73|310
1629356230000|2021-08-19 06:57:10|4371.46|4370.86|4370.58|4369.98|4371.46|4370.86|4370.58|4369.98|236
1629356240000|2021-08-19 06:57:20|4370.46|4369.86|4370.46|4369.86|4370.46|4369.86|4369.96|4369.36|453
1629356250000|2021-08-19 06:57:30|4369.96|4369.36|4369.96|4369.36|4369.96|4369.36|4369.21|4368.61|646
1629356260000|2021-08-19 06:57:40|4370.21|4369.61|4369.71|4369.11|4370.58|4369.98|4369.71|4369.11|287
1629356270000|2021-08-19 06:57:50|4369.46|4368.86|4369.71|4369.11|4369.71|4369.11|4369.21|4368.61|253
1629356280000|2021-08-19 06:58:00|4369.96|4369.36|4369.71|4369.11|4370.21|4369.61|4369.71|4369.11|222
1629356290000|2021-08-19 06:58:10|4369.58|4368.98|4369.21|4368.61|4369.71|4369.11|4369.21|4368.61|84
1629356300000|2021-08-19 06:58:20|4368.96|4368.36|4368.46|4367.86|4368.96|4368.36|4368.21|4367.61|575
1629356310000|2021-08-19 06:58:30|4368.71|4368.11|4367.46|4366.86|4368.71|4368.11|4367.46|4366.86|533
1629356320000|2021-08-19 06:58:40|4367.71|4367.11|4367.96|4367.36|4368.21|4367.61|4367.71|4367.11|189
1629356330000|2021-08-19 06:58:50|4368.21|4367.61|4367.71|4367.11|4368.21|4367.61|4367.71|4367.11|204
1629356340000|2021-08-19 06:59:00|4367.46|4366.86|4367.21|4366.61|4367.71|4367.11|4367.21|4366.61|199
1629356350000|2021-08-19 06:59:10|4367.46|4366.86|4368.46|4367.86|4368.71|4368.11|4367.46|4366.86|201
1629356360000|2021-08-19 06:59:20|4368.21|4367.61|4368.21|4367.61|4368.46|4367.86|4368.21|4367.61|61
1629356370000|2021-08-19 06:59:30|4368.33|4367.73|4368.46|4367.86|4368.71|4368.11|4368.21|4367.61|192
1629356380000|2021-08-19 06:59:40|4368.58|4367.98|4368.21|4367.61|4368.71|4368.11|4368.21|4367.61|115
1629356390000|2021-08-19 06:59:50|4368.33|4367.73|4368.71|4368.11|4368.83|4368.23|4368.33|4367.73|65
1629356400000|2021-08-19 07:00:00|4368.83|4368.23|4368.46|4367.86|4369.71|4369.11|4366.46|4365.86|1037
1629356410000|2021-08-19 07:00:10|4368.21|4367.61|4367.83|4367.23|4368.46|4367.86|4367.83|4367.23|238
1629356420000|2021-08-19 07:00:20|4367.71|4367.11|4367.96|4367.36|4368.21|4367.61|4366.96|4366.36|380
1629356430000|2021-08-19 07:00:30|4367.71|4367.11|4368.21|4367.61|4368.21|4367.61|4367.46|4366.86|154
1629356440000|2021-08-19 07:00:40|4367.96|4367.36|4369.46|4368.86|4369.46|4368.86|4367.96|4367.36|131
1629356450000|2021-08-19 07:00:50|4369.71|4369.11|4369.96|4369.36|4369.96|4369.36|4369.46|4368.86|158
1629356460000|2021-08-19 07:01:00|4369.71|4369.11|4369.96|4369.36|4369.96|4369.36|4369.21|4368.61|190
1629356470000|2021-08-19 07:01:10|4369.83|4369.23|4369.71|4369.11|4370.21|4369.61|4369.46|4368.86|317
1629356480000|2021-08-19 07:01:20|4369.96|4369.36|4369.33|4368.73|4369.96|4369.36|4369.21|4368.61|173
1629356490000|2021-08-19 07:01:30|4369.21|4368.61|4368.96|4368.36|4369.21|4368.61|4368.46|4367.86|223
1629356500000|2021-08-19 07:01:40|4368.71|4368.11|4369.46|4368.86|4369.46|4368.86|4368.08|4367.48|471
1629356510000|2021-08-19 07:01:50|4369.58|4368.98|4369.71|4369.11|4369.96|4369.36|4369.46|4368.86|263
1629356520000|2021-08-19 07:02:00|4369.46|4368.86|4370.21|4369.61|4370.46|4369.86|4368.71|4368.11|386
1629356530000|2021-08-19 07:02:10|4369.96|4369.36|4369.83|4369.23|4370.08|4369.48|4369.71|4369.11|146
1629356540000|2021-08-19 07:02:20|4369.71|4369.11|4369.46|4368.86|4369.96|4369.36|4369.46|4368.86|113
1629356550000|2021-08-19 07:02:30|4369.58|4368.98|4369.71|4369.11|4369.71|4369.11|4369.46|4368.86|90
1629356560000|2021-08-19 07:02:40|4369.58|4368.98|4369.46|4368.86|4369.96|4369.36|4369.46|4368.86|189
1629356570000|2021-08-19 07:02:50|4369.58|4368.98|4369.96|4369.36|4370.21|4369.61|4369.46|4368.86|117
1629356580000|2021-08-19 07:03:00|4369.71|4369.11|4369.96|4369.36|4369.96|4369.36|4369.71|4369.11|101
1629356590000|2021-08-19 07:03:10|4369.71|4369.11|4369.96|4369.36|4369.96|4369.36|4369.71|4369.11|174
1629356600000|2021-08-19 07:03:20|4369.83|4369.23|4369.71|4369.11|4370.46|4369.86|4369.71|4369.11|178
1629356610000|2021-08-19 07:03:30|4369.46|4368.86|4368.71|4368.11|4369.46|4368.86|4368.71|4368.11|189
1629356620000|2021-08-19 07:03:40|4368.83|4368.23|4368.21|4367.61|4368.83|4368.23|4368.21|4367.61|72
1629356630000|2021-08-19 07:03:50|4368.33|4367.73|4368.46|4367.86|4368.71|4368.11|4367.96|4367.36|132
1629356640000|2021-08-19 07:04:00|4368.21|4367.61|4368.96|4368.36|4368.96|4368.36|4368.21|4367.61|124
1629356650000|2021-08-19 07:04:10|4368.71|4368.11|4367.71|4367.11|4368.71|4368.11|4367.46|4366.86|226
1629356660000|2021-08-19 07:04:20|4367.46|4366.86|4366.46|4365.86|4367.71|4367.11|4366.46|4365.86|270
1629356670000|2021-08-19 07:04:30|4366.71|4366.11|4366.96|4366.36|4367.21|4366.61|4366.71|4366.11|185
1629356680000|2021-08-19 07:04:40|4367.08|4366.48|4365.96|4365.36|4367.08|4366.48|4365.96|4365.36|369
1629356690000|2021-08-19 07:04:50|4366.21|4365.61|4366.71|4366.11|4366.71|4366.11|4366.21|4365.61|99
1629356700000|2021-08-19 07:05:00|4366.96|4366.36|4366.46|4365.86|4367.46|4366.86|4366.33|4365.73|193
1629356710000|2021-08-19 07:05:10|4366.21|4365.61|4366.46|4365.86|4366.71|4366.11|4366.21|4365.61|92
1629356720000|2021-08-19 07:05:20|4366.21|4365.61|4366.71|4366.11|4366.71|4366.11|4366.21|4365.61|120
1629356730000|2021-08-19 07:05:30|4366.58|4365.98|4366.96|4366.36|4367.08|4366.48|4366.58|4365.98|153
1629356740000|2021-08-19 07:05:40|4367.21|4366.61|4366.96|4366.36|4367.21|4366.61|4366.71|4366.11|104
1629356750000|2021-08-19 07:05:50|4366.71|4366.11|4367.21|4366.61|4367.21|4366.61|4366.71|4366.11|99
1629356760000|2021-08-19 07:06:00|4367.08|4366.48|4366.46|4365.86|4367.08|4366.48|4366.21|4365.61|101
1629356770000|2021-08-19 07:06:10|4366.21|4365.61|4364.46|4363.86|4366.21|4365.61|4364.46|4363.86|653
1629356780000|2021-08-19 07:06:20|4364.58|4363.98|4363.46|4362.86|4364.71|4364.11|4363.46|4362.86|847
1629356790000|2021-08-19 07:06:30|4363.96|4363.36|4363.71|4363.11|4363.96|4363.36|4363.71|4363.11|294
1629356800000|2021-08-19 07:06:40|4363.83|4363.23|4364.58|4363.98|4364.71|4364.11|4363.71|4363.11|261
1629356810000|2021-08-19 07:06:50|4364.71|4364.11|4366.21|4365.61|4366.21|4365.61|4364.71|4364.11|376
1629356820000|2021-08-19 07:07:00|4365.96|4365.36|4363.96|4363.36|4366.21|4365.61|4363.96|4363.36|409
1629356830000|2021-08-19 07:07:10|4364.21|4363.61|4364.21|4363.61|4364.46|4363.86|4363.71|4363.11|227
1629356840000|2021-08-19 07:07:20|4363.96|4363.36|4365.58|4364.98|4365.71|4365.11|4363.96|4363.36|161
1629356850000|2021-08-19 07:07:30|4365.46|4364.86|4366.46|4365.86|4366.71|4366.11|4365.46|4364.86|165
1629356860000|2021-08-19 07:07:40|4366.21|4365.61|4366.96|4366.36|4366.96|4366.36|4366.21|4365.61|159
1629356870000|2021-08-19 07:07:50|4366.71|4366.11|4368.21|4367.61|4368.46|4367.86|4366.71|4366.11|300
1629356880000|2021-08-19 07:08:00|4367.96|4367.36|4368.71|4368.11|4368.71|4368.11|4367.71|4367.11|529
1629356890000|2021-08-19 07:08:10|4368.83|4368.23|4369.21|4368.61|4369.46|4368.86|4368.71|4368.11|259
1629356900000|2021-08-19 07:08:20|4369.46|4368.86|4367.96|4367.36|4369.46|4368.86|4367.71|4367.11|784
1629356910000|2021-08-19 07:08:30|4367.83|4367.23|4368.46|4367.86|4368.46|4367.86|4367.71|4367.11|218
1629356920000|2021-08-19 07:08:40|4368.71|4368.11|4369.96|4369.36|4370.21|4369.61|4368.46|4367.86|255
1629356930000|2021-08-19 07:08:50|4369.71|4369.11|4369.71|4369.11|4369.96|4369.36|4369.71|4369.11|74
1629356940000|2021-08-19 07:09:00|4369.96|4369.36|4369.21|4368.61|4370.21|4369.61|4369.21|4368.61|315
1629356950000|2021-08-19 07:09:10|4369.46|4368.86|4369.21|4368.61|4369.71|4369.11|4369.21|4368.61|148
1629356960000|2021-08-19 07:09:20|4369.08|4368.48|4368.71|4368.11|4369.21|4368.61|4368.71|4368.11|120
1629356970000|2021-08-19 07:09:30|4368.83|4368.23|4369.46|4368.86|4369.71|4369.11|4368.83|4368.23|61
1629356980000|2021-08-19 07:09:40|4368.96|4368.36|4369.21|4368.61|4369.21|4368.61|4368.71|4368.11|341
1629356990000|2021-08-19 07:09:50|4369.08|4368.48|4368.46|4367.86|4369.08|4368.48|4368.21|4367.61|245
1629357000000|2021-08-19 07:10:00|4368.71|4368.11|4368.46|4367.86|4368.96|4368.36|4368.33|4367.73|114
1629357010000|2021-08-19 07:10:10|4368.71|4368.11|4368.21|4367.61|4368.71|4368.11|4367.96|4367.36|97
1629357020000|2021-08-19 07:10:20|4368.46|4367.86|4368.96|4368.36|4369.21|4368.61|4368.46|4367.86|61
1629357030000|2021-08-19 07:10:30|4368.71|4368.11|4368.96|4368.36|4368.96|4368.36|4368.71|4368.11|33
1629357040000|2021-08-19 07:10:40|4368.71|4368.11|4368.96|4368.36|4368.96|4368.36|4368.71|4368.11|37
1629357050000|2021-08-19 07:10:50|4368.83|4368.23|4368.21|4367.61|4368.96|4368.36|4368.21|4367.61|82
1629357060000|2021-08-19 07:11:00|4368.08|4367.48|4367.21|4366.61|4368.08|4367.48|4367.21|4366.61|165
1629357070000|2021-08-19 07:11:10|4367.46|4366.86|4367.71|4367.11|4367.71|4367.11|4367.46|4366.86|45
1629357080000|2021-08-19 07:11:20|4367.58|4366.98|4367.21|4366.61|4367.58|4366.98|4367.21|4366.61|107
1629357090000|2021-08-19 07:11:30|4367.46|4366.86|4367.46|4366.86|4367.71|4367.11|4367.46|4366.86|45
1629357100000|2021-08-19 07:11:40|4367.71|4367.11|4366.71|4366.11|4367.71|4367.11|4366.71|4366.11|101
1629357110000|2021-08-19 07:11:50|4366.46|4365.86|4366.71|4366.11|4366.71|4366.11|4366.21|4365.61|84
1629357120000|2021-08-19 07:12:00|4366.96|4366.36|4366.21|4365.61|4366.96|4366.36|4365.71|4365.11|165
1629357130000|2021-08-19 07:12:10|4366.08|4365.48|4366.96|4366.36|4366.96|4366.36|4365.71|4365.11|96
1629357140000|2021-08-19 07:12:20|4367.08|4366.48|4367.71|4367.11|4367.71|4367.11|4366.96|4366.36|122
1629357150000|2021-08-19 07:12:30|4367.83|4367.23|4368.46|4367.86|4369.21|4368.61|4367.71|4367.11|258
1629357160000|2021-08-19 07:12:40|4368.33|4367.73|4368.46|4367.86|4368.96|4368.36|4368.21|4367.61|86
1629357170000|2021-08-19 07:12:50|4368.21|4367.61|4369.46|4368.86|4369.46|4368.86|4368.21|4367.61|199
1629357180000|2021-08-19 07:13:00|4369.71|4369.11|4369.96|4369.36|4370.21|4369.61|4369.71|4369.11|216
1629357190000|2021-08-19 07:13:10|4370.21|4369.61|4371.71|4371.11|4371.71|4371.11|4369.96|4369.36|427
1629357200000|2021-08-19 07:13:20|4371.96|4371.36|4370.96|4370.36|4371.96|4371.36|4370.83|4370.23|362
1629357210000|2021-08-19 07:13:30|4371.21|4370.61|4371.21|4370.61|4371.96|4371.36|4371.21|4370.61|291
1629357220000|2021-08-19 07:13:40|4371.33|4370.73|4371.71|4371.11|4371.96|4371.36|4370.96|4370.36|211
1629357230000|2021-08-19 07:13:50|4371.96|4371.36|4372.46|4371.86|4372.46|4371.86|4371.71|4371.11|179
1629357240000|2021-08-19 07:14:00|4372.21|4371.61|4372.21|4371.61|4372.96|4372.36|4372.21|4371.61|420
1629357250000|2021-08-19 07:14:10|4371.96|4371.36|4372.46|4371.86|4372.96|4372.36|4371.96|4371.36|319
1629357260000|2021-08-19 07:14:20|4372.58|4371.98|4372.46|4371.86|4372.71|4372.11|4371.96|4371.36|139
1629357270000|2021-08-19 07:14:30|4372.21|4371.61|4372.96|4372.36|4373.46|4372.86|4372.21|4371.61|355
1629357280000|2021-08-19 07:14:40|4372.83|4372.23|4372.71|4372.11|4372.96|4372.36|4372.21|4371.61|129
1629357290000|2021-08-19 07:14:50|4372.46|4371.86|4372.96|4372.36|4373.21|4372.61|4372.21|4371.61|154
1629357300000|2021-08-19 07:15:00|4373.21|4372.61|4372.71|4372.11|4373.96|4373.36|4372.71|4372.11|322
1629357310000|2021-08-19 07:15:10|4372.96|4372.36|4372.71|4372.11|4372.96|4372.36|4372.46|4371.86|103
1629357320000|2021-08-19 07:15:20|4372.96|4372.36|4372.46|4371.86|4372.96|4372.36|4372.21|4371.61|121
1629357330000|2021-08-19 07:15:30|4372.21|4371.61|4372.21|4371.61|4372.46|4371.86|4371.96|4371.36|219
1629357340000|2021-08-19 07:15:40|4372.46|4371.86|4371.71|4371.11|4372.46|4371.86|4371.71|4371.11|100
1629357350000|2021-08-19 07:15:50|4371.46|4370.86|4371.21|4370.61|4371.71|4371.11|4371.08|4370.48|108
1629357360000|2021-08-19 07:16:00|4371.46|4370.86|4371.46|4370.86|4371.71|4371.11|4371.21|4370.61|90
1629357370000|2021-08-19 07:16:10|4371.58|4370.98|4371.21|4370.61|4371.96|4371.36|4370.96|4370.36|171
1629357380000|2021-08-19 07:16:20|4370.96|4370.36|4370.71|4370.11|4371.46|4370.86|4370.71|4370.11|198
1629357390000|2021-08-19 07:16:30|4370.96|4370.36|4370.96|4370.36|4371.21|4370.61|4370.71|4370.11|143
1629357400000|2021-08-19 07:16:40|4370.83|4370.23|4370.46|4369.86|4370.96|4370.36|4370.46|4369.86|128
1629357410000|2021-08-19 07:16:50|4370.21|4369.61|4370.21|4369.61|4370.21|4369.61|4369.96|4369.36|226
1629357420000|2021-08-19 07:17:00|4370.46|4369.86|4370.46|4369.86|4370.46|4369.86|4369.96|4369.36|95
1629357430000|2021-08-19 07:17:10|4370.21|4369.61|4371.46|4370.86|4371.46|4370.86|4370.21|4369.61|145
1629357440000|2021-08-19 07:17:20|4371.71|4371.11|4370.71|4370.11|4371.96|4371.36|4370.71|4370.11|209
1629357450000|2021-08-19 07:17:30|4370.46|4369.86|4370.21|4369.61|4370.46|4369.86|4369.71|4369.11|252
1629357460000|2021-08-19 07:17:40|4369.96|4369.36|4369.96|4369.36|4370.21|4369.61|4369.71|4369.11|67
1629357470000|2021-08-19 07:17:50|4370.08|4369.48|4370.21|4369.61|4370.46|4369.86|4369.96|4369.36|94
1629357480000|2021-08-19 07:18:00|4369.96|4369.36|4370.71|4370.11|4370.71|4370.11|4369.96|4369.36|116
1629357490000|2021-08-19 07:18:10|4370.96|4370.36|4370.96|4370.36|4370.96|4370.36|4370.46|4369.86|203
1629357500000|2021-08-19 07:18:20|4371.21|4370.61|4372.21|4371.61|4372.21|4371.61|4371.21|4370.61|151
1629357510000|2021-08-19 07:18:30|4372.46|4371.86|4372.46|4371.86|4372.71|4372.11|4371.96|4371.36|129
1629357520000|2021-08-19 07:18:40|4372.21|4371.61|4372.46|4371.86|4372.71|4372.11|4372.21|4371.61|91
1629357530000|2021-08-19 07:18:50|4372.58|4371.98|4372.21|4371.61|4372.58|4371.98|4371.96|4371.36|44
1629357540000|2021-08-19 07:19:00|4371.96|4371.36|4372.21|4371.61|4372.46|4371.86|4371.96|4371.36|67
1629357550000|2021-08-19 07:19:10|4372.08|4371.48|4372.46|4371.86|4372.46|4371.86|4371.96|4371.36|52
1629357560000|2021-08-19 07:19:20|4372.33|4371.73|4372.46|4371.86|4372.71|4372.11|4372.21|4371.61|71
1629357570000|2021-08-19 07:19:30|4372.21|4371.61|4372.96|4372.36|4372.96|4372.36|4372.21|4371.61|98
1629357580000|2021-08-19 07:19:40|4373.08|4372.48|4373.46|4372.86|4373.71|4373.11|4372.96|4372.36|232
1629357590000|2021-08-19 07:19:50|4373.71|4373.11|4373.96|4373.36|4373.96|4373.36|4373.71|4373.11|121
1629357600000|2021-08-19 07:20:00|4373.71|4373.11|4373.46|4372.86|4374.08|4373.48|4373.46|4372.86|175
1629357610000|2021-08-19 07:20:10|4373.71|4373.11|4373.96|4373.36|4374.21|4373.61|4373.58|4372.98|122
1629357620000|2021-08-19 07:20:20|4374.08|4373.48|4374.46|4373.86|4374.71|4374.11|4374.08|4373.48|407
1629357630000|2021-08-19 07:20:30|4374.21|4373.61|4373.21|4372.61|4374.71|4374.11|4373.21|4372.61|407
1629357640000|2021-08-19 07:20:40|4373.46|4372.86|4373.08|4372.48|4373.71|4373.11|4372.71|4372.11|183
1629357650000|2021-08-19 07:20:50|4373.21|4372.61|4374.21|4373.61|4374.21|4373.61|4373.21|4372.61|108
1629357660000|2021-08-19 07:21:00|4373.96|4373.36|4373.96|4373.36|4374.71|4374.11|4373.96|4373.36|116
1629357670000|2021-08-19 07:21:10|4374.21|4373.61|4374.71|4374.11|4374.71|4374.11|4374.21|4373.61|94
1629357680000|2021-08-19 07:21:20|4374.96|4374.36|4374.96|4374.36|4375.21|4374.61|4374.71|4374.11|447
1629357690000|2021-08-19 07:21:30|4374.71|4374.11|4374.58|4373.98|4375.21|4374.61|4374.33|4373.73|318
1629357700000|2021-08-19 07:21:40|4374.46|4373.86|4374.21|4373.61|4375.21|4374.61|4374.21|4373.61|175
1629357710000|2021-08-19 07:21:50|4373.96|4373.36|4373.46|4372.86|4373.96|4373.36|4373.46|4372.86|111
1629357720000|2021-08-19 07:22:00|4373.21|4372.61|4372.96|4372.36|4373.46|4372.86|4372.96|4372.36|103
1629357730000|2021-08-19 07:22:10|4373.21|4372.61|4373.21|4372.61|4373.46|4372.86|4373.08|4372.48|72
1629357740000|2021-08-19 07:22:20|4373.46|4372.86|4373.21|4372.61|4373.71|4373.11|4373.21|4372.61|60
1629357750000|2021-08-19 07:22:30|4373.46|4372.86|4372.96|4372.36|4373.46|4372.86|4372.96|4372.36|52
1629357760000|2021-08-19 07:22:40|4372.83|4372.23|4372.71|4372.11|4373.46|4372.86|4372.58|4371.98|84
1629357770000|2021-08-19 07:22:50|4372.96|4372.36|4372.96|4372.36|4373.21|4372.61|4372.83|4372.23|118
1629357780000|2021-08-19 07:23:00|4372.71|4372.11|4372.71|4372.11|4373.08|4372.48|4372.71|4372.11|74
1629357790000|2021-08-19 07:23:10|4372.83|4372.23|4371.71|4371.11|4372.96|4372.36|4371.71|4371.11|91
1629357800000|2021-08-19 07:23:20|4371.96|4371.36|4372.08|4371.48|4372.21|4371.61|4371.96|4371.36|71
1629357810000|2021-08-19 07:23:30|4371.96|4371.36|4372.21|4371.61|4372.46|4371.86|4371.46|4370.86|306
1629357820000|2021-08-19 07:23:40|4372.08|4371.48|4371.71|4371.11|4372.08|4371.48|4371.71|4371.11|40
1629357830000|2021-08-19 07:23:50|4371.46|4370.86|4372.71|4372.11|4372.71|4372.11|4371.46|4370.86|107
1629357840000|2021-08-19 07:24:00|4372.96|4372.36|4373.58|4372.98|4373.96|4373.36|4372.83|4372.23|203
1629357850000|2021-08-19 07:24:10|4373.71|4373.11|4373.71|4373.11|4374.21|4373.61|4373.46|4372.86|110
1629357860000|2021-08-19 07:24:20|4373.46|4372.86|4372.96|4372.36|4373.46|4372.86|4372.71|4372.11|40
1629357870000|2021-08-19 07:24:30|4372.71|4372.11|4372.46|4371.86|4372.71|4372.11|4372.46|4371.86|18
1629357880000|2021-08-19 07:24:40|4372.71|4372.11|4372.71|4372.11|4372.71|4372.11|4372.46|4371.86|64
1629357890000|2021-08-19 07:24:50|4372.46|4371.86|4374.21|4373.61|4374.46|4373.86|4372.46|4371.86|346
1629357900000|2021-08-19 07:25:00|4374.46|4373.86|4374.71|4374.11|4374.96|4374.36|4374.21|4373.61|378
1629357910000|2021-08-19 07:25:10|4374.96|4374.36|4374.71|4374.11|4374.96|4374.36|4374.46|4373.86|215
1629357920000|2021-08-19 07:25:20|4374.58|4373.98|4374.21|4373.61|4374.58|4373.98|4373.83|4373.23|89
1629357930000|2021-08-19 07:25:30|4374.08|4373.48|4373.71|4373.11|4374.08|4373.48|4373.71|4373.11|54
1629357940000|2021-08-19 07:25:40|4373.83|4373.23|4372.71|4372.11|4373.83|4373.23|4372.21|4371.61|301
1629357950000|2021-08-19 07:25:50|4372.96|4372.36|4372.96|4372.36|4373.21|4372.61|4372.71|4372.11|78
1629357960000|2021-08-19 07:26:00|4373.08|4372.48|4372.58|4371.98|4373.08|4372.48|4372.46|4371.86|100
1629357970000|2021-08-19 07:26:10|4372.46|4371.86|4372.21|4371.61|4372.71|4372.11|4372.21|4371.61|27
1629357980000|2021-08-19 07:26:20|4372.08|4371.48|4370.96|4370.36|4372.08|4371.48|4370.96|4370.36|176
1629357990000|2021-08-19 07:26:30|4371.21|4370.61|4371.33|4370.73|4371.33|4370.73|4370.46|4369.86|161
1629358000000|2021-08-19 07:26:40|4370.96|4370.36|4370.96|4370.36|4371.21|4370.61|4370.71|4370.11|196
1629358010000|2021-08-19 07:26:50|4371.08|4370.48|4370.71|4370.11|4371.21|4370.61|4370.71|4370.11|80
1629358020000|2021-08-19 07:27:00|4370.46|4369.86|4369.96|4369.36|4370.71|4370.11|4369.71|4369.11|198
1629358030000|2021-08-19 07:27:10|4369.83|4369.23|4369.96|4369.36|4370.08|4369.48|4369.46|4368.86|106
1629358040000|2021-08-19 07:27:20|4369.83|4369.23|4369.83|4369.23|4369.96|4369.36|4369.71|4369.11|68
1629358050000|2021-08-19 07:27:30|4369.96|4369.36|4369.96|4369.36|4369.96|4369.36|4369.71|4369.11|35
1629358060000|2021-08-19 07:27:40|4370.08|4369.48|4370.96|4370.36|4370.96|4370.36|4369.96|4369.36|130
1629358070000|2021-08-19 07:27:50|4370.71|4370.11|4371.58|4370.98|4371.71|4371.11|4370.71|4370.11|103
1629358080000|2021-08-19 07:28:00|4371.46|4370.86|4371.46|4370.86|4371.83|4371.23|4371.46|4370.86|48
1629358090000|2021-08-19 07:28:10|4371.58|4370.98|4371.83|4371.23|4371.96|4371.36|4371.21|4370.61|56
1629358100000|2021-08-19 07:28:20|4371.71|4371.11|4372.21|4371.61|4372.21|4371.61|4371.71|4371.11|46
1629358110000|2021-08-19 07:28:30|4371.96|4371.36|4371.83|4371.23|4372.21|4371.61|4371.71|4371.11|54
1629358120000|2021-08-19 07:28:40|4371.71|4371.11|4372.21|4371.61|4372.46|4371.86|4371.71|4371.11|80
1629358130000|2021-08-19 07:28:50|4372.33|4371.73|4372.21|4371.61|4372.71|4372.11|4372.21|4371.61|36
1629358140000|2021-08-19 07:29:00|4371.96|4371.36|4371.21|4370.61|4372.21|4371.61|4371.21|4370.61|57
1629358150000|2021-08-19 07:29:10|4371.46|4370.86|4371.96|4371.36|4371.96|4371.36|4371.21|4370.61|117
1629358160000|2021-08-19 07:29:20|4372.08|4371.48|4372.21|4371.61|4372.21|4371.61|4371.96|4371.36|21
1629358170000|2021-08-19 07:29:30|4372.46|4371.86|4372.71|4372.11|4372.71|4372.11|4372.21|4371.61|73
1629358180000|2021-08-19 07:29:40|4372.58|4371.98|4372.96|4372.36|4372.96|4372.36|4372.46|4371.86|78
1629358190000|2021-08-19 07:29:50|4373.21|4372.61|4373.21|4372.61|4373.21|4372.61|4373.08|4372.48|101
1629358200000|2021-08-19 07:30:00|4372.83|4372.23|4372.33|4371.73|4372.96|4372.36|4372.08|4371.48|143
1629358210000|2021-08-19 07:30:10|4372.46|4371.86|4372.21|4371.61|4372.46|4371.86|4371.96|4371.36|100
1629358220000|2021-08-19 07:30:20|4371.96|4371.36|4370.96|4370.36|4371.96|4371.36|4370.71|4370.11|157
1629358230000|2021-08-19 07:30:30|4370.83|4370.23|4370.71|4370.11|4371.21|4370.61|4370.71|4370.11|86
1629358240000|2021-08-19 07:30:40|4370.58|4369.98|4369.71|4369.11|4370.58|4369.98|4369.71|4369.11|150
1629358250000|2021-08-19 07:30:50|4369.58|4368.98|4369.83|4369.23|4369.96|4369.36|4369.46|4368.86|107
1629358260000|2021-08-19 07:31:00|4369.71|4369.11|4369.21|4368.61|4369.71|4369.11|4369.21|4368.61|186
1629358270000|2021-08-19 07:31:10|4369.33|4368.73|4369.46|4368.86|4369.71|4369.11|4369.21|4368.61|98
1629358280000|2021-08-19 07:31:20|4369.21|4368.61|4369.21|4368.61|4369.21|4368.61|4369.21|4368.61|83
1629358290000|2021-08-19 07:31:30|4369.46|4368.86|4368.96|4368.36|4369.46|4368.86|4368.96|4368.36|63
1629358300000|2021-08-19 07:31:40|4368.71|4368.11|4368.21|4367.61|4368.71|4368.11|4367.96|4367.36|157
1629358310000|2021-08-19 07:31:50|4368.46|4367.86|4368.21|4367.61|4368.96|4368.36|4368.21|4367.61|96
1629358320000|2021-08-19 07:32:00|4367.96|4367.36|4368.46|4367.86|4368.46|4367.86|4367.96|4367.36|317
1629358330000|2021-08-19 07:32:10|4368.21|4367.61|4368.08|4367.48|4368.46|4367.86|4368.08|4367.48|129
1629358340000|2021-08-19 07:32:20|4367.96|4367.36|4368.21|4367.61|4368.21|4367.61|4367.71|4367.11|305
1629358350000|2021-08-19 07:32:30|4368.46|4367.86|4368.58|4367.98|4368.71|4368.11|4368.46|4367.86|149
1629358360000|2021-08-19 07:32:40|4368.71|4368.11|4367.71|4367.11|4368.71|4368.11|4367.71|4367.11|107
1629358370000|2021-08-19 07:32:50|4367.46|4366.86|4367.71|4367.11|4367.71|4367.11|4367.46|4366.86|237
1629358380000|2021-08-19 07:33:00|4367.46|4366.86|4367.71|4367.11|4367.71|4367.11|4367.46|4366.86|53
1629358390000|2021-08-19 07:33:10|4367.46|4366.86|4367.46|4366.86|4367.46|4366.86|4367.21|4366.61|165
1629358400000|2021-08-19 07:33:20|4367.21|4366.61|4368.46|4367.86|4368.46|4367.86|4367.21|4366.61|374
1629358410000|2021-08-19 07:33:30|4368.21|4367.61|4367.71|4367.11|4368.71|4368.11|4367.71|4367.11|172
1629358420000|2021-08-19 07:33:40|4368.21|4367.61|4368.71|4368.11|4368.71|4368.11|4368.21|4367.61|346
1629358430000|2021-08-19 07:33:50|4368.58|4367.98|4367.71|4367.11|4368.58|4367.98|4367.71|4367.11|105
1629358440000|2021-08-19 07:34:00|4367.83|4367.23|4367.58|4366.98|4367.96|4367.36|4367.58|4366.98|124
1629358450000|2021-08-19 07:34:10|4367.71|4367.11|4368.21|4367.61|4368.46|4367.86|4367.21|4366.61|150
1629358460000|2021-08-19 07:34:20|4368.46|4367.86|4367.71|4367.11|4368.46|4367.86|4367.46|4366.86|97
1629358470000|2021-08-19 07:34:30|4367.46|4366.86|4367.83|4367.23|4367.96|4367.36|4367.33|4366.73|81
1629358480000|2021-08-19 07:34:40|4367.96|4367.36|4368.21|4367.61|4368.21|4367.61|4367.71|4367.11|67
1629358490000|2021-08-19 07:34:50|4368.08|4367.48|4367.96|4367.36|4368.21|4367.61|4367.71|4367.11|42
1629358500000|2021-08-19 07:35:00|4367.83|4367.23|4367.71|4367.11|4367.96|4367.36|4367.71|4367.11|117
1629358510000|2021-08-19 07:35:10|4367.83|4367.23|4368.21|4367.61|4368.21|4367.61|4367.71|4367.11|71
1629358520000|2021-08-19 07:35:20|4368.08|4367.48|4368.58|4367.98|4368.96|4368.36|4368.08|4367.48|91
1629358530000|2021-08-19 07:35:30|4368.46|4367.86|4368.21|4367.61|4368.71|4368.11|4367.96|4367.36|134
1629358540000|2021-08-19 07:35:40|4368.46|4367.86|4368.21|4367.61|4368.46|4367.86|4367.96|4367.36|34
1629358550000|2021-08-19 07:35:50|4368.08|4367.48|4368.46|4367.86|4368.46|4367.86|4367.96|4367.36|36
1629358560000|2021-08-19 07:36:00|4368.33|4367.73|4368.33|4367.73|4368.46|4367.86|4368.21|4367.61|64
1629358570000|2021-08-19 07:36:10|4368.46|4367.86|4368.46|4367.86|4368.46|4367.86|4368.21|4367.61|48
1629358580000|2021-08-19 07:36:20|4368.71|4368.11|4369.21|4368.61|4369.21|4368.61|4368.58|4367.98|83
1629358590000|2021-08-19 07:36:30|4369.08|4368.48|4368.71|4368.11|4369.21|4368.61|4368.71|4368.11|84
1629358600000|2021-08-19 07:36:40|4368.46|4367.86|4367.96|4367.36|4368.46|4367.86|4367.96|4367.36|80
1629358610000|2021-08-19 07:36:50|4367.71|4367.11|4367.46|4366.86|4367.96|4367.36|4367.21|4366.61|139
1629358620000|2021-08-19 07:37:00|4367.33|4366.73|4367.21|4366.61|4367.46|4366.86|4367.21|4366.61|143
1629358630000|2021-08-19 07:37:10|4367.46|4366.86|4367.21|4366.61|4367.46|4366.86|4367.21|4366.61|58
1629358640000|2021-08-19 07:37:20|4367.46|4366.86|4367.71|4367.11|4367.71|4367.11|4367.46|4366.86|56
1629358650000|2021-08-19 07:37:30|4367.58|4366.98|4366.96|4366.36|4367.71|4367.11|4366.96|4366.36|364
1629358660000|2021-08-19 07:37:40|4366.71|4366.11|4366.71|4366.11|4366.96|4366.36|4366.71|4366.11|257
1629358670000|2021-08-19 07:37:50|4366.96|4366.36|4366.96|4366.36|4366.96|4366.36|4366.96|4366.36|39
1629358680000|2021-08-19 07:38:00|4366.71|4366.11|4366.71|4366.11|4366.71|4366.11|4366.46|4365.86|245
1629358690000|2021-08-19 07:38:10|4366.96|4366.36|4366.96|4366.36|4366.96|4366.36|4366.71|4366.11|42
1629358700000|2021-08-19 07:38:20|4366.46|4365.86|4366.71|4366.11|4366.96|4366.36|4366.46|4365.86|83
1629358710000|2021-08-19 07:38:30|4366.58|4365.98|4366.96|4366.36|4366.96|4366.36|4366.46|4365.86|71
1629358720000|2021-08-19 07:38:40|4367.21|4366.61|4367.71|4367.11|4367.83|4367.23|4367.21|4366.61|234
1629358730000|2021-08-19 07:38:50|4367.96|4367.36|4368.46|4367.86|4368.71|4368.11|4367.71|4367.11|119
1629358740000|2021-08-19 07:39:00|4368.21|4367.61|4367.71|4367.11|4368.21|4367.61|4367.46|4366.86|84
1629358750000|2021-08-19 07:39:10|4367.46|4366.86|4367.71|4367.11|4367.96|4367.36|4367.46|4366.86|100
1629358760000|2021-08-19 07:39:20|4367.96|4367.36|4368.71|4368.11|4368.71|4368.11|4367.71|4367.11|113
1629358770000|2021-08-19 07:39:30|4368.46|4367.86|4368.71|4368.11|4368.83|4368.23|4368.46|4367.86|72
1629358780000|2021-08-19 07:39:40|4368.83|4368.23|4368.96|4368.36|4368.96|4368.36|4368.71|4368.11|44
1629358790000|2021-08-19 07:39:50|4369.21|4368.61|4369.21|4368.61|4369.46|4368.86|4368.96|4368.36|143
1629358800000|2021-08-19 07:40:00|4368.96|4368.36|4367.71|4367.11|4368.96|4368.36|4367.71|4367.11|170
1629358810000|2021-08-19 07:40:10|4367.96|4367.36|4368.96|4368.36|4368.96|4368.36|4367.96|4367.36|67
1629358820000|2021-08-19 07:40:20|4368.71|4368.11|4368.21|4367.61|4368.71|4368.11|4368.21|4367.61|40
1629358830000|2021-08-19 07:40:30|4367.96|4367.36|4367.96|4367.36|4368.21|4367.61|4367.96|4367.36|60
1629358840000|2021-08-19 07:40:40|4367.71|4367.11|4368.08|4367.48|4368.21|4367.61|4367.58|4366.98|188
1629358850000|2021-08-19 07:40:50|4367.96|4367.36|4368.21|4367.61|4368.21|4367.61|4367.96|4367.36|43
1629358860000|2021-08-19 07:41:00|4368.46|4367.86|4368.46|4367.86|4368.71|4368.11|4368.46|4367.86|71
1629358870000|2021-08-19 07:41:10|4368.71|4368.11|4368.46|4367.86|4368.71|4368.11|4368.46|4367.86|20
1629358880000|2021-08-19 07:41:20|4368.58|4367.98|4368.21|4367.61|4368.71|4368.11|4368.21|4367.61|54
1629358890000|2021-08-19 07:41:30|4368.46|4367.86|4367.96|4367.36|4368.46|4367.86|4367.96|4367.36|55
1629358900000|2021-08-19 07:41:40|4367.71|4367.11|4367.96|4367.36|4367.96|4367.36|4367.71|4367.11|115
1629358910000|2021-08-19 07:41:50|4367.83|4367.23|4367.71|4367.11|4367.83|4367.23|4367.46|4366.86|38
1629358920000|2021-08-19 07:42:00|4367.46|4366.86|4366.71|4366.11|4367.46|4366.86|4366.46|4365.86|184
1629358930000|2021-08-19 07:42:10|4366.58|4365.98|4366.71|4366.11|4366.71|4366.11|4366.58|4365.98|7
1629358940000|2021-08-19 07:42:20|4366.83|4366.23|4366.71|4366.11|4367.21|4366.61|4366.58|4365.98|128
1629358950000|2021-08-19 07:42:30|4366.46|4365.86|4366.71|4366.11|4366.71|4366.11|4366.46|4365.86|42
1629358960000|2021-08-19 07:42:40|4366.58|4365.98|4366.83|4366.23|4366.83|4366.23|4366.46|4365.86|135
1629358970000|2021-08-19 07:42:50|4366.96|4366.36|4366.96|4366.36|4367.21|4366.61|4366.71|4366.11|84
1629358980000|2021-08-19 07:43:00|4366.71|4366.11|4365.96|4365.36|4366.96|4366.36|4365.96|4365.36|441
1629358990000|2021-08-19 07:43:10|4365.71|4365.11|4365.96|4365.36|4366.21|4365.61|4365.58|4364.98|311
1629359000000|2021-08-19 07:43:20|4365.83|4365.23|4365.71|4365.11|4366.21|4365.61|4365.71|4365.11|117
1629359010000|2021-08-19 07:43:30|||||||||14
1629359020000|2021-08-19 07:43:40|4365.96|4365.36|4367.46|4366.86|4367.46|4366.86|4365.96|4365.36|232
1629359030000|2021-08-19 07:43:50|4367.21|4366.61|4366.96|4366.36|4367.21|4366.61|4366.71|4366.11|130
1629359040000|2021-08-19 07:44:00|4366.83|4366.23|4367.21|4366.61|4367.21|4366.61|4366.83|4366.23|43
1629359050000|2021-08-19 07:44:10|4367.46|4366.86|4367.96|4367.36|4368.21|4367.61|4367.46|4366.86|131
1629359060000|2021-08-19 07:44:20|4368.21|4367.61|4368.71|4368.11|4368.71|4368.11|4368.21|4367.61|68
1629359070000|2021-08-19 07:44:30|4368.58|4367.98|4367.46|4366.86|4368.58|4367.98|4367.21|4366.61|260
1629359080000|2021-08-19 07:44:40|4367.21|4366.61|4368.46|4367.86|4368.46|4367.86|4367.21|4366.61|57
1629359090000|2021-08-19 07:44:50|4368.21|4367.61|4368.21|4367.61|4368.46|4367.86|4368.21|4367.61|64
1629359100000|2021-08-19 07:45:00|4368.33|4367.73|4368.46|4367.86|4368.46|4367.86|4367.96|4367.36|105
1629359110000|2021-08-19 07:45:10|4368.21|4367.61|4367.83|4367.23|4368.21|4367.61|4367.71|4367.11|67
1629359120000|2021-08-19 07:45:20|4367.96|4367.36|4367.71|4367.11|4367.96|4367.36|4367.46|4366.86|58
1629359130000|2021-08-19 07:45:30|4367.96|4367.36|4367.96|4367.36|4367.96|4367.36|4367.96|4367.36|37
1629359140000|2021-08-19 07:45:40|4368.21|4367.61|4368.33|4367.73|4368.33|4367.73|4367.96|4367.36|40
1629359150000|2021-08-19 07:45:50|4368.46|4367.86|4367.46|4366.86|4368.46|4367.86|4367.21|4366.61|147
1629359160000|2021-08-19 07:46:00|4367.58|4366.98|4367.96|4367.36|4368.46|4367.86|4367.58|4366.98|181
1629359170000|2021-08-19 07:46:10|4368.08|4367.48|4368.21|4367.61|4368.21|4367.61|4367.71|4367.11|45
1629359180000|2021-08-19 07:46:20|4368.08|4367.48|4368.71|4368.11|4368.71|4368.11|4368.08|4367.48|46
1629359190000|2021-08-19 07:46:30|4368.46|4367.86|4368.46|4367.86|4368.58|4367.98|4368.46|4367.86|31
1629359200000|2021-08-19 07:46:40|4368.33|4367.73|4368.71|4368.11|4368.71|4368.11|4368.33|4367.73|35
1629359210000|2021-08-19 07:46:50|4368.96|4368.36|4369.21|4368.61|4369.46|4368.86|4368.96|4368.36|86
1629359220000|2021-08-19 07:47:00|4368.96|4368.36|4369.08|4368.48|4369.21|4368.61|4368.96|4368.36|79
1629359230000|2021-08-19 07:47:10|4368.96|4368.36|4369.46|4368.86|4369.46|4368.86|4368.96|4368.36|100
1629359240000|2021-08-19 07:47:20|4369.96|4369.36|4369.46|4368.86|4369.96|4369.36|4369.46|4368.86|170
1629359250000|2021-08-19 07:47:30|4369.58|4368.98|4369.96|4369.36|4370.21|4369.61|4369.46|4368.86|104
1629359260000|2021-08-19 07:47:40|4370.08|4369.48|4370.46|4369.86|4370.46|4369.86|4369.96|4369.36|119
1629359270000|2021-08-19 07:47:50|4370.21|4369.61|4370.21|4369.61|4370.46|4369.86|4370.08|4369.48|293
1629359280000|2021-08-19 07:48:00|4369.96|4369.36|4369.21|4368.61|4369.96|4369.36|4369.21|4368.61|234
1629359290000|2021-08-19 07:48:10|4369.71|4369.11|4370.21|4369.61|4370.21|4369.61|4369.58|4368.98|91
1629359300000|2021-08-19 07:48:20|4370.08|4369.48|4370.21|4369.61|4370.46|4369.86|4369.96|4369.36|100
1629359310000|2021-08-19 07:48:30|4369.96|4369.36|4369.71|4369.11|4370.21|4369.61|4369.46|4368.86|88
1629359320000|2021-08-19 07:48:40|4369.58|4368.98|4370.71|4370.11|4370.71|4370.11|4369.58|4368.98|60
1629359330000|2021-08-19 07:48:50|4370.96|4370.36|4371.21|4370.61|4371.46|4370.86|4370.96|4370.36|168
1629359340000|2021-08-19 07:49:00|4371.46|4370.86|4371.71|4371.11|4371.96|4371.36|4371.33|4370.73|195
1629359350000|2021-08-19 07:49:10|4372.21|4371.61|4371.21|4370.61|4372.21|4371.61|4371.21|4370.61|192
1629359360000|2021-08-19 07:49:20|4371.46|4370.86|4371.96|4371.36|4371.96|4371.36|4371.33|4370.73|169
1629359370000|2021-08-19 07:49:30|4372.21|4371.61|4372.21|4371.61|4372.71|4372.11|4371.96|4371.36|131
1629359380000|2021-08-19 07:49:40|4372.08|4371.48|4372.21|4371.61|4372.46|4371.86|4371.96|4371.36|43
1629359390000|2021-08-19 07:49:50|4371.96|4371.36|4371.71|4371.11|4371.96|4371.36|4371.46|4370.86|112
1629359400000|2021-08-19 07:50:00|4371.46|4370.86|4372.21|4371.61|4372.46|4371.86|4371.46|4370.86|77
1629359410000|2021-08-19 07:50:10|4371.96|4371.36|4371.83|4371.23|4372.33|4371.73|4371.83|4371.23|88
1629359420000|2021-08-19 07:50:20|4371.71|4371.11|4371.71|4371.11|4371.71|4371.11|4371.46|4370.86|66
1629359430000|2021-08-19 07:50:30|4371.33|4370.73|4371.21|4370.61|4371.46|4370.86|4371.21|4370.61|47
1629359440000|2021-08-19 07:50:40|4371.33|4370.73|4370.71|4370.11|4371.58|4370.98|4370.71|4370.11|93
1629359450000|2021-08-19 07:50:50|4370.83|4370.23|4370.46|4369.86|4370.96|4370.36|4370.46|4369.86|73
1629359460000|2021-08-19 07:51:00|4370.58|4369.98|4369.71|4369.11|4370.71|4370.11|4369.71|4369.11|142
1629359470000|2021-08-19 07:51:10|4369.46|4368.86|4369.46|4368.86|4369.46|4368.86|4369.21|4368.61|67
1629359480000|2021-08-19 07:51:20|4369.71|4369.11|4369.21|4368.61|4369.71|4369.11|4369.21|4368.61|31
1629359490000|2021-08-19 07:51:30|4369.33|4368.73|4369.21|4368.61|4369.46|4368.86|4368.96|4368.36|72
1629359500000|2021-08-19 07:51:40|4369.08|4368.48|4369.21|4368.61|4369.21|4368.61|4368.71|4368.11|48
1629359510000|2021-08-19 07:51:50|4368.96|4368.36|4369.46|4368.86|4369.46|4368.86|4368.96|4368.36|55
1629359520000|2021-08-19 07:52:00|4369.21|4368.61|4368.96|4368.36|4369.21|4368.61|4368.71|4368.11|69
1629359530000|2021-08-19 07:52:10|4368.71|4368.11|4368.46|4367.86|4368.71|4368.11|4368.21|4367.61|98
1629359540000|2021-08-19 07:52:20|4368.21|4367.61|4367.46|4366.86|4368.33|4367.73|4367.46|4366.86|94
1629359550000|2021-08-19 07:52:30|4367.58|4366.98|4367.33|4366.73|4367.71|4367.11|4366.96|4366.36|190
1629359560000|2021-08-19 07:52:40|4367.21|4366.61|4366.96|4366.36|4367.21|4366.61|4366.71|4366.11|145
1629359570000|2021-08-19 07:52:50|4367.08|4366.48|4366.96|4366.36|4367.21|4366.61|4366.96|4366.36|31
1629359580000|2021-08-19 07:53:00|4367.08|4366.48|4367.46|4366.86|4367.83|4367.23|4367.08|4366.48|163
1629359590000|2021-08-19 07:53:10|4366.96|4366.36|4366.96|4366.36|4366.96|4366.36|4366.96|4366.36|17
1629359600000|2021-08-19 07:53:20|4367.21|4366.61|4366.83|4366.23|4367.46|4366.86|4366.71|4366.11|200
1629359610000|2021-08-19 07:53:30|4366.71|4366.11|4366.71|4366.11|4366.83|4366.23|4366.46|4365.86|224
1629359620000|2021-08-19 07:53:40|4366.96|4366.36|4366.46|4365.86|4366.96|4366.36|4366.46|4365.86|94
1629359630000|2021-08-19 07:53:50|4366.21|4365.61|4366.21|4365.61|4366.46|4365.86|4366.21|4365.61|271
1629359640000|2021-08-19 07:54:00|4365.96|4365.36|4365.96|4365.36|4365.96|4365.36|4365.96|4365.36|315
1629359650000|2021-08-19 07:54:10|4366.21|4365.61|4366.21|4365.61|4366.21|4365.61|4365.96|4365.36|148
1629359660000|2021-08-19 07:54:20|4366.08|4365.48|4365.96|4365.36|4366.08|4365.48|4365.71|4365.11|228
1629359670000|2021-08-19 07:54:30|4365.83|4365.23|4366.46|4365.86|4366.46|4365.86|4365.71|4365.11|131
1629359680000|2021-08-19 07:54:40|4366.71|4366.11|4366.58|4365.98|4366.71|4366.11|4366.46|4365.86|85
1629359690000|2021-08-19 07:54:50|4366.71|4366.11|4366.46|4365.86|4366.71|4366.11|4366.21|4365.61|39
1629359700000|2021-08-19 07:55:00|4366.21|4365.61|4365.83|4365.23|4366.71|4366.11|4365.71|4365.11|160
1629359710000|2021-08-19 07:55:10|4365.71|4365.11|4365.96|4365.36|4366.08|4365.48|4365.71|4365.11|76
1629359720000|2021-08-19 07:55:20|4365.83|4365.23|4365.71|4365.11|4365.83|4365.23|4365.46|4364.86|245
1629359730000|2021-08-19 07:55:30|4365.58|4364.98|4365.71|4365.11|4366.21|4365.61|4365.46|4364.86|140
1629359740000|2021-08-19 07:55:40|4365.83|4365.23|4365.71|4365.11|4365.83|4365.23|4365.46|4364.86|22
1629359750000|2021-08-19 07:55:50|4365.83|4365.23|4365.96|4365.36|4365.96|4365.36|4365.71|4365.11|92
1629359760000|2021-08-19 07:56:00|4366.21|4365.61|4366.21|4365.61|4366.21|4365.61|4365.96|4365.36|90
1629359770000|2021-08-19 07:56:10|4366.08|4365.48|4366.46|4365.86|4366.46|4365.86|4366.08|4365.48|28
1629359780000|2021-08-19 07:56:20|4366.58|4365.98|4366.71|4366.11|4366.71|4366.11|4366.46|4365.86|121
1629359790000|2021-08-19 07:56:30|4366.58|4365.98|4366.46|4365.86|4366.58|4365.98|4366.21|4365.61|39
1629359800000|2021-08-19 07:56:40|4366.33|4365.73|4366.46|4365.86|4366.46|4365.86|4366.21|4365.61|66
1629359810000|2021-08-19 07:56:50|4366.58|4365.98|4366.46|4365.86|4366.71|4366.11|4366.46|4365.86|65
1629359820000|2021-08-19 07:57:00|4366.58|4365.98|4367.21|4366.61|4367.21|4366.61|4366.58|4365.98|96
1629359830000|2021-08-19 07:57:10|4366.96|4366.36|4366.71|4366.11|4366.96|4366.36|4366.46|4365.86|52
1629359840000|2021-08-19 07:57:20|4366.46|4365.86|4366.71|4366.11|4366.71|4366.11|4366.46|4365.86|32
1629359850000|2021-08-19 07:57:30|4366.96|4366.36|4366.96|4366.36|4366.96|4366.36|4366.96|4366.36|36
1629359860000|2021-08-19 07:57:40|4366.71|4366.11|4366.71|4366.11|4366.96|4366.36|4366.71|4366.11|32
1629359870000|2021-08-19 07:57:50|4366.46|4365.86|4366.71|4366.11|4366.71|4366.11|4365.96|4365.36|61
1629359880000|2021-08-19 07:58:00|4366.58|4365.98|4366.46|4365.86|4366.58|4365.98|4366.21|4365.61|18
1629359890000|2021-08-19 07:58:10|4366.21|4365.61|4366.21|4365.61|4366.46|4365.86|4366.21|4365.61|31
1629359900000|2021-08-19 07:58:20|4366.33|4365.73|4366.33|4365.73|4366.46|4365.86|4366.21|4365.61|35
1629359910000|2021-08-19 07:58:30|4366.21|4365.61|4366.21|4365.61|4366.58|4365.98|4366.21|4365.61|30
1629359920000|2021-08-19 07:58:40|4366.33|4365.73|4366.21|4365.61|4366.46|4365.86|4366.21|4365.61|22
1629359930000|2021-08-19 07:58:50|4366.33|4365.73|4366.46|4365.86|4366.46|4365.86|4366.33|4365.73|12
1629359940000|2021-08-19 07:59:00|4366.21|4365.61|4365.71|4365.11|4366.21|4365.61|4365.46|4364.86|179
1629359950000|2021-08-19 07:59:10|4365.96|4365.36|4366.21|4365.61|4366.21|4365.61|4365.71|4365.11|54
1629359960000|2021-08-19 07:59:20|4366.08|4365.48|4366.71|4366.11|4366.71|4366.11|4365.96|4365.36|62
1629359970000|2021-08-19 07:59:30|4366.96|4366.36|4367.21|4366.61|4367.21|4366.61|4366.71|4366.11|42
1629359980000|2021-08-19 07:59:40|4367.33|4366.73|4367.71|4367.11|4367.71|4367.11|4367.33|4366.73|53
1629359990000|2021-08-19 07:59:50|4367.46|4366.86|4367.58|4366.98|4367.71|4367.11|4367.46|4366.86|55
1629360000000|2021-08-19 08:00:00|4367.46|4366.86|4366.21|4365.61|4367.71|4367.11|4366.21|4365.61|374
1629360010000|2021-08-19 08:00:10|4366.46|4365.86|4366.96|4366.36|4367.46|4366.86|4366.21|4365.61|240
1629360020000|2021-08-19 08:00:20|4366.83|4366.23|4367.21|4366.61|4367.46|4366.86|4366.71|4366.11|74
1629360030000|2021-08-19 08:00:30|4367.08|4366.48|4366.46|4365.86|4367.08|4366.48|4366.46|4365.86|82
1629360040000|2021-08-19 08:00:40|4366.58|4365.98|4366.96|4366.36|4366.96|4366.36|4366.46|4365.86|77
1629360050000|2021-08-19 08:00:50|4367.08|4366.48|4365.96|4365.36|4367.21|4366.61|4365.96|4365.36|152
1629360060000|2021-08-19 08:01:00|4366.08|4365.48|4366.21|4365.61|4366.46|4365.86|4365.96|4365.36|101
1629360070000|2021-08-19 08:01:10|4366.46|4365.86|4366.21|4365.61|4366.46|4365.86|4366.21|4365.61|38
1629360080000|2021-08-19 08:01:20|4366.33|4365.73|4366.21|4365.61|4366.46|4365.86|4365.96|4365.36|125
1629360090000|2021-08-19 08:01:30|4366.08|4365.48|4365.71|4365.11|4366.21|4365.61|4365.71|4365.11|102
1629360100000|2021-08-19 08:01:40|4365.58|4364.98|4365.71|4365.11|4365.71|4365.11|4365.46|4364.86|125
1629360110000|2021-08-19 08:01:50|4365.83|4365.23|4365.46|4364.86|4365.96|4365.36|4365.46|4364.86|72
1629360120000|2021-08-19 08:02:00|4365.21|4364.61|4365.21|4364.61|4365.21|4364.61|4365.21|4364.61|315
1629360130000|2021-08-19 08:02:10|4364.96|4364.36|4364.96|4364.36|4364.96|4364.36|4364.96|4364.36|273
1629360140000|2021-08-19 08:02:20|4364.71|4364.11|4364.46|4363.86|4364.71|4364.11|4364.46|4363.86|425
1629360150000|2021-08-19 08:02:30|4364.21|4363.61|4363.96|4363.36|4364.46|4363.86|4363.96|4363.36|431
1629360160000|2021-08-19 08:02:40|4364.08|4363.48|4363.96|4363.36|4364.21|4363.61|4363.96|4363.36|147
1629360170000|2021-08-19 08:02:50|4363.71|4363.11|4363.71|4363.11|4364.21|4363.61|4363.71|4363.11|249
1629360180000|2021-08-19 08:03:00|4363.96|4363.36|4363.46|4362.86|4363.96|4363.36|4363.46|4362.86|375
1629360190000|2021-08-19 08:03:10|4363.71|4363.11|4363.46|4362.86|4363.71|4363.11|4363.46|4362.86|204
1629360200000|2021-08-19 08:03:20|4363.21|4362.61|4363.21|4362.61|4363.46|4362.86|4363.21|4362.61|248
1629360210000|2021-08-19 08:03:30|4362.96|4362.36|4362.96|4362.36|4363.21|4362.61|4362.96|4362.36|270
1629360220000|2021-08-19 08:03:40|4362.71|4362.11|4362.58|4361.98|4362.71|4362.11|4362.46|4361.86|315
1629360230000|2021-08-19 08:03:50|4362.46|4361.86|4362.58|4361.98|4362.58|4361.98|4362.46|4361.86|90
1629360240000|2021-08-19 08:04:00|4362.46|4361.86|4362.21|4361.61|4362.71|4362.11|4362.21|4361.61|294
1629360250000|2021-08-19 08:04:10|4362.46|4361.86|4362.21|4361.61|4362.46|4361.86|4362.21|4361.61|195
1629360260000|2021-08-19 08:04:20|4362.46|4361.86|4363.21|4362.61|4363.21|4362.61|4362.46|4361.86|232
1629360270000|2021-08-19 08:04:30|4362.96|4362.36|4363.46|4362.86|4363.71|4363.11|4362.96|4362.36|196
1629360280000|2021-08-19 08:04:40|4363.21|4362.61|4362.71|4362.11|4363.21|4362.61|4362.46|4361.86|101
1629360290000|2021-08-19 08:04:50|4362.58|4361.98|4362.71|4362.11|4362.71|4362.11|4362.46|4361.86|147
1629360300000|2021-08-19 08:05:00|4362.46|4361.86|4362.46|4361.86|4362.71|4362.11|4362.46|4361.86|149
1629360310000|2021-08-19 08:05:10|4362.58|4361.98|4362.46|4361.86|4362.71|4362.11|4362.46|4361.86|82
1629360320000|2021-08-19 08:05:20|4362.21|4361.61|4362.21|4361.61|4362.46|4361.86|4362.21|4361.61|87
1629360330000|2021-08-19 08:05:30|4362.08|4361.48|4361.96|4361.36|4362.21|4361.61|4361.96|4361.36|448
1629360340000|2021-08-19 08:05:40|4362.21|4361.61|4362.21|4361.61|4362.21|4361.61|4361.96|4361.36|202
1629360350000|2021-08-19 08:05:50|4361.96|4361.36|4361.96|4361.36|4362.21|4361.61|4361.96|4361.36|152
1629360360000|2021-08-19 08:06:00|||||||||21
1629360370000|2021-08-19 08:06:10|4362.21|4361.61|4361.96|4361.36|4362.21|4361.61|4361.96|4361.36|107
1629360380000|2021-08-19 08:06:20|4362.21|4361.61|4362.21|4361.61|4362.21|4361.61|4361.96|4361.36|94
1629360390000|2021-08-19 08:06:30|4362.46|4361.86|4362.96|4362.36|4362.96|4362.36|4362.21|4361.61|189
1629360400000|2021-08-19 08:06:40|4362.83|4362.23|4362.71|4362.11|4362.83|4362.23|4362.46|4361.86|95
1629360410000|2021-08-19 08:06:50|4362.96|4362.36|4363.21|4362.61|4363.21|4362.61|4362.96|4362.36|114
1629360420000|2021-08-19 08:07:00|4362.96|4362.36|4362.21|4361.61|4362.96|4362.36|4362.21|4361.61|359
1629360430000|2021-08-19 08:07:10|4361.71|4361.11|4361.21|4360.61|4361.71|4361.11|4361.21|4360.61|796
1629360440000|2021-08-19 08:07:20|4361.46|4360.86|4361.46|4360.86|4361.58|4360.98|4361.46|4360.86|93
1629360450000|2021-08-19 08:07:30|4361.33|4360.73|4361.46|4360.86|4361.46|4360.86|4361.21|4360.61|59
1629360460000|2021-08-19 08:07:40|4361.71|4361.11|4361.71|4361.11|4361.96|4361.36|4361.71|4361.11|110
1629360470000|2021-08-19 08:07:50|4361.96|4361.36|4362.33|4361.73|4362.46|4361.86|4361.96|4361.36|119
1629360480000|2021-08-19 08:08:00|4362.21|4361.61|4362.71|4362.11|4362.96|4362.36|4362.21|4361.61|62
1629360490000|2021-08-19 08:08:10|4362.83|4362.23|4362.71|4362.11|4363.46|4362.86|4362.71|4362.11|222
1629360500000|2021-08-19 08:08:20|4362.83|4362.23|4363.46|4362.86|4363.46|4362.86|4362.71|4362.11|113
1629360510000|2021-08-19 08:08:30|4363.33|4362.73|4363.21|4362.61|4363.46|4362.86|4362.96|4362.36|104
1629360520000|2021-08-19 08:08:40|4363.08|4362.48|4363.21|4362.61|4363.46|4362.86|4362.96|4362.36|259
1629360530000|2021-08-19 08:08:50|4363.08|4362.48|4363.46|4362.86|4363.71|4363.11|4363.08|4362.48|207
1629360540000|2021-08-19 08:09:00|4363.71|4363.11|4364.21|4363.61|4364.21|4363.61|4363.71|4363.11|115
1629360550000|2021-08-19 08:09:10|4363.96|4363.36|4364.46|4363.86|4364.46|4363.86|4363.96|4363.36|107
1629360560000|2021-08-19 08:09:20|4364.21|4363.61|4364.21|4363.61|4364.46|4363.86|4363.71|4363.11|248
1629360570000|2021-08-19 08:09:30|4364.08|4363.48|4363.96|4363.36|4364.21|4363.61|4363.96|4363.36|79
1629360580000|2021-08-19 08:09:40|4364.21|4363.61|4364.21|4363.61|4364.46|4363.86|4363.71|4363.11|86
1629360590000|2021-08-19 08:09:50|4363.96|4363.36|4364.21|4363.61|4364.21|4363.61|4363.96|4363.36|86
1629360600000|2021-08-19 08:10:00|4364.71|4364.11|4364.21|4363.61|4364.71|4364.11|4363.96|4363.36|98
1629360610000|2021-08-19 08:10:10|4364.33|4363.73|4363.21|4362.61|4364.71|4364.11|4363.21|4362.61|129
1629360620000|2021-08-19 08:10:20|4363.33|4362.73|4363.58|4362.98|4364.21|4363.61|4363.33|4362.73|129
1629360630000|2021-08-19 08:10:30|4363.46|4362.86|4364.21|4363.61|4364.21|4363.61|4363.46|4362.86|73
1629360640000|2021-08-19 08:10:40|4364.08|4363.48|4364.46|4363.86|4364.46|4363.86|4363.96|4363.36|51
1629360650000|2021-08-19 08:10:50|4364.33|4363.73|4364.46|4363.86|4364.71|4364.11|4364.21|4363.61|74
1629360660000|2021-08-19 08:11:00|4364.21|4363.61|4364.46|4363.86|4364.46|4363.86|4363.96|4363.36|62
1629360670000|2021-08-19 08:11:10|4364.21|4363.61|4364.46|4363.86|4364.46|4363.86|4364.21|4363.61|24
1629360680000|2021-08-19 08:11:20|4364.21|4363.61|4364.46|4363.86|4364.46|4363.86|4364.21|4363.61|30
1629360690000|2021-08-19 08:11:30|4364.33|4363.73|4364.46|4363.86|4364.46|4363.86|4364.21|4363.61|32
1629360700000|2021-08-19 08:11:40|4364.96|4364.36|4364.71|4364.11|4364.96|4364.36|4364.46|4363.86|91
1629360710000|2021-08-19 08:11:50|4364.58|4363.98|4364.46|4363.86|4364.71|4364.11|4363.96|4363.36|60
1629360720000|2021-08-19 08:12:00|4364.33|4363.73|4364.21|4363.61|4364.33|4363.73|4363.96|4363.36|116
1629360730000|2021-08-19 08:12:10|4364.33|4363.73|4364.58|4363.98|4364.71|4364.11|4364.21|4363.61|116
1629360740000|2021-08-19 08:12:20|4364.46|4363.86|4364.96|4364.36|4365.21|4364.61|4364.46|4363.86|245
1629360750000|2021-08-19 08:12:30|4364.71|4364.11|4365.21|4364.61|4365.21|4364.61|4364.58|4363.98|77
1629360760000|2021-08-19 08:12:40|4365.08|4364.48|4365.71|4365.11|4365.71|4365.11|4364.96|4364.36|182
1629360770000|2021-08-19 08:12:50|4365.58|4364.98|4365.71|4365.11|4365.96|4365.36|4365.46|4364.86|188
1629360780000|2021-08-19 08:13:00|4365.46|4364.86|4365.71|4365.11|4365.71|4365.11|4364.96|4364.36|172
1629360790000|2021-08-19 08:13:10|4365.46|4364.86|4365.21|4364.61|4365.46|4364.86|4365.21|4364.61|114
1629360800000|2021-08-19 08:13:20|4364.96|4364.36|4364.46|4363.86|4365.08|4364.48|4364.46|4363.86|45
1629360810000|2021-08-19 08:13:30|4364.58|4363.98|4365.21|4364.61|4365.21|4364.61|4364.58|4363.98|76
1629360820000|2021-08-19 08:13:40|4365.08|4364.48|4365.08|4364.48|4365.21|4364.61|4364.96|4364.36|35
1629360830000|2021-08-19 08:13:50|4364.96|4364.36|4364.71|4364.11|4365.08|4364.48|4364.71|4364.11|90
1629360840000|2021-08-19 08:14:00|4364.83|4364.23|4364.71|4364.11|4365.08|4364.48|4364.71|4364.11|83
1629360850000|2021-08-19 08:14:10|4364.83|4364.23|4364.21|4363.61|4364.83|4364.23|4363.71|4363.11|235
1629360860000|2021-08-19 08:14:20|4364.08|4363.48|4363.46|4362.86|4364.21|4363.61|4363.46|4362.86|85
1629360870000|2021-08-19 08:14:30|4363.33|4362.73|4363.96|4363.36|4363.96|4363.36|4363.21|4362.61|214
1629360880000|2021-08-19 08:14:40|4364.21|4363.61|4364.21|4363.61|4364.46|4363.86|4364.08|4363.48|86
1629360890000|2021-08-19 08:14:50|4364.33|4363.73|4363.96|4363.36|4364.46|4363.86|4363.96|4363.36|36
1629360900000|2021-08-19 08:15:00|4363.83|4363.23|4363.71|4363.11|4363.96|4363.36|4363.21|4362.61|141
1629360910000|2021-08-19 08:15:10|4363.46|4362.86|4363.46|4362.86|4363.46|4362.86|4363.46|4362.86|35
1629360920000|2021-08-19 08:15:20|4363.71|4363.11|4363.21|4362.61|4363.71|4363.11|4362.96|4362.36|86
1629360930000|2021-08-19 08:15:30|4362.96|4362.36|4362.96|4362.36|4362.96|4362.36|4362.96|4362.36|24
1629360940000|2021-08-19 08:15:40|4363.08|4362.48|4362.71|4362.11|4363.21|4362.61|4362.71|4362.11|133
1629360950000|2021-08-19 08:15:50|4362.96|4362.36|4363.46|4362.86|4363.46|4362.86|4362.96|4362.36|157
1629360960000|2021-08-19 08:16:00|4363.33|4362.73|4362.21|4361.61|4363.33|4362.73|4362.21|4361.61|145
1629360970000|2021-08-19 08:16:10|4361.96|4361.36|4362.46|4361.86|4362.46|4361.86|4361.96|4361.36|82
1629360980000|2021-08-19 08:16:20|4362.33|4361.73|4362.21|4361.61|4362.46|4361.86|4362.21|4361.61|72
1629360990000|2021-08-19 08:16:30|4362.33|4361.73|4362.71|4362.11|4362.71|4362.11|4362.21|4361.61|54
1629361000000|2021-08-19 08:16:40|4362.21|4361.61|4362.21|4361.61|4362.46|4361.86|4362.21|4361.61|79
1629361010000|2021-08-19 08:16:50|4362.33|4361.73|4362.46|4361.86|4362.46|4361.86|4362.21|4361.61|30
1629361020000|2021-08-19 08:17:00|4362.33|4361.73|4361.71|4361.11|4362.33|4361.73|4361.71|4361.11|144
1629361030000|2021-08-19 08:17:10|4361.58|4360.98|4361.46|4360.86|4361.58|4360.98|4361.46|4360.86|74
1629361040000|2021-08-19 08:17:20|4361.21|4360.61|4361.46|4360.86|4361.46|4360.86|4361.21|4360.61|83
1629361050000|2021-08-19 08:17:30|4361.58|4360.98|4361.33|4360.73|4361.58|4360.98|4361.21|4360.61|47
1629361060000|2021-08-19 08:17:40|4361.71|4361.11|4361.21|4360.61|4361.71|4361.11|4361.21|4360.61|45
1629361070000|2021-08-19 08:17:50|4360.96|4360.36|4360.71|4360.11|4360.96|4360.36|4360.71|4360.11|268
1629361080000|2021-08-19 08:18:00|4360.96|4360.36|4360.96|4360.36|4360.96|4360.36|4360.96|4360.36|152
1629361090000|2021-08-19 08:18:10|4360.83|4360.23|4360.71|4360.11|4360.96|4360.36|4360.71|4360.11|61
1629361100000|2021-08-19 08:18:20|4360.83|4360.23|4360.46|4359.86|4360.96|4360.36|4360.46|4359.86|227
1629361110000|2021-08-19 08:18:30|4360.71|4360.11|4360.46|4359.86|4360.71|4360.11|4360.46|4359.86|137
1629361120000|2021-08-19 08:18:40|||||||||104
1629361130000|2021-08-19 08:18:50|4360.58|4359.98|4360.71|4360.11|4360.71|4360.11|4360.58|4359.98|95
1629361140000|2021-08-19 08:19:00|4360.58|4359.98|4360.71|4360.11|4360.71|4360.11|4360.46|4359.86|91
1629361150000|2021-08-19 08:19:10|4360.58|4359.98|4360.71|4360.11|4360.71|4360.11|4360.46|4359.86|154
1629361160000|2021-08-19 08:19:20|4360.58|4359.98|4360.71|4360.11|4360.71|4360.11|4360.46|4359.86|31
1629361170000|2021-08-19 08:19:30|4360.46|4359.86|4360.71|4360.11|4360.71|4360.11|4360.46|4359.86|42
1629361180000|2021-08-19 08:19:40|||||||||89
1629361190000|2021-08-19 08:19:50|4360.58|4359.98|4360.46|4359.86|4360.71|4360.11|4360.46|4359.86|44
1629361200000|2021-08-19 08:20:00|4360.58|4359.98|4360.21|4359.61|4360.71|4360.11|4360.21|4359.61|174
1629361210000|2021-08-19 08:20:10|4360.46|4359.86|4360.46|4359.86|4360.46|4359.86|4360.21|4359.61|115
1629361220000|2021-08-19 08:20:20|4360.21|4359.61|4359.96|4359.36|4360.21|4359.61|4359.96|4359.36|287
1629361230000|2021-08-19 08:20:30|4360.08|4359.48|4360.21|4359.61|4360.71|4360.11|4360.08|4359.48|283
1629361240000|2021-08-19 08:20:40|4360.08|4359.48|4360.21|4359.61|4360.21|4359.61|4359.96|4359.36|163
1629361250000|2021-08-19 08:20:50|4359.96|4359.36|4359.96|4359.36|4360.21|4359.61|4359.96|4359.36|189
1629361260000|2021-08-19 08:21:00|4359.71|4359.11|4359.71|4359.11|4359.71|4359.11|4359.71|4359.11|180
1629361270000|2021-08-19 08:21:10|4359.83|4359.23|4359.46|4358.86|4359.83|4359.23|4359.46|4358.86|245
1629361280000|2021-08-19 08:21:20|4359.71|4359.11|4359.71|4359.11|4359.83|4359.23|4359.71|4359.11|92
1629361290000|2021-08-19 08:21:30|4359.46|4358.86|4359.46|4358.86|4359.71|4359.11|4359.46|4358.86|180
1629361300000|2021-08-19 08:21:40|4359.96|4359.36|4359.71|4359.11|4359.96|4359.36|4359.71|4359.11|373
1629361310000|2021-08-19 08:21:50|||||||||78
1629361320000|2021-08-19 08:22:00|4359.58|4358.98|4359.46|4358.86|4359.71|4359.11|4359.46|4358.86|129
1629361330000|2021-08-19 08:22:10|4359.21|4358.61|4359.21|4358.61|4359.21|4358.61|4359.21|4358.61|64
1629361340000|2021-08-19 08:22:20|4359.33|4358.73|4358.96|4358.36|4359.33|4358.73|4358.96|4358.36|279
1629361350000|2021-08-19 08:22:30|4359.21|4358.61|4359.71|4359.11|4359.71|4359.11|4359.21|4358.61|91
1629361360000|2021-08-19 08:22:40|4359.21|4358.61|4359.96|4359.36|4359.96|4359.36|4359.21|4358.61|163
1629361370000|2021-08-19 08:22:50|4359.83|4359.23|4359.96|4359.36|4359.96|4359.36|4359.71|4359.11|38
1629361380000|2021-08-19 08:23:00|4359.71|4359.11|4359.96|4359.36|4359.96|4359.36|4358.96|4358.36|501
1629361390000|2021-08-19 08:23:10|4359.71|4359.11|4359.21|4358.61|4359.71|4359.11|4359.21|4358.61|117
1629361400000|2021-08-19 08:23:20|4359.08|4358.48|4358.96|4358.36|4359.21|4358.61|4358.96|4358.36|226
1629361410000|2021-08-19 08:23:30|4359.21|4358.61|4358.71|4358.11|4359.21|4358.61|4358.71|4358.11|111
1629361420000|2021-08-19 08:23:40|4358.58|4357.98|4358.21|4357.61|4358.58|4357.98|4357.96|4357.36|413
1629361430000|2021-08-19 08:23:50|4357.96|4357.36|4358.46|4357.86|4358.46|4357.86|4357.96|4357.36|232
1629361440000|2021-08-19 08:24:00|4358.71|4358.11|4359.21|4358.61|4359.21|4358.61|4358.71|4358.11|130
1629361450000|2021-08-19 08:24:10|4358.96|4358.36|4359.46|4358.86|4359.46|4358.86|4358.71|4358.11|237
1629361460000|2021-08-19 08:24:20|4359.21|4358.61|4359.21|4358.61|4359.46|4358.86|4359.21|4358.61|97
1629361470000|2021-08-19 08:24:30|4359.08|4358.48|4358.96|4358.36|4359.21|4358.61|4358.96|4358.36|71
1629361480000|2021-08-19 08:24:40|4359.08|4358.48|4358.46|4357.86|4359.21|4358.61|4358.46|4357.86|76
1629361490000|2021-08-19 08:24:50|4358.33|4357.73|4358.71|4358.11|4358.71|4358.11|4358.33|4357.73|99
1629361500000|2021-08-19 08:25:00|4358.46|4357.86|4357.96|4357.36|4358.46|4357.86|4357.96|4357.36|268
1629361510000|2021-08-19 08:25:10|4358.21|4357.61|4357.71|4357.11|4358.21|4357.61|4357.71|4357.11|367
1629361520000|2021-08-19 08:25:20|4357.83|4357.23|4358.21|4357.61|4358.21|4357.61|4357.71|4357.11|63
1629361530000|2021-08-19 08:25:30|4358.33|4357.73|4357.96|4357.36|4358.46|4357.86|4357.96|4357.36|158
1629361540000|2021-08-19 08:25:40|4357.71|4357.11|4357.46|4356.86|4357.96|4357.36|4357.46|4356.86|164
1629361550000|2021-08-19 08:25:50|4357.21|4356.61|4357.46|4356.86|4357.46|4356.86|4357.21|4356.61|336
1629361560000|2021-08-19 08:26:00|4357.21|4356.61|4358.46|4357.86|4358.46|4357.86|4357.21|4356.61|229
1629361570000|2021-08-19 08:26:10|4358.21|4357.61|4358.46|4357.86|4358.46|4357.86|4357.96|4357.36|184
1629361580000|2021-08-19 08:26:20|4358.33|4357.73|4358.21|4357.61|4358.46|4357.86|4357.96|4357.36|86
1629361590000|2021-08-19 08:26:30|4357.96|4357.36|4358.46|4357.86|4358.46|4357.86|4357.96|4357.36|61
1629361600000|2021-08-19 08:26:40|4358.33|4357.73|4358.71|4358.11|4358.71|4358.11|4358.08|4357.48|137
1629361610000|2021-08-19 08:26:50|4358.58|4357.98|4358.21|4357.61|4358.58|4357.98|4358.21|4357.61|141
1629361620000|2021-08-19 08:27:00|4357.96|4357.36|4357.33|4356.73|4358.21|4357.61|4357.33|4356.73|130
1629361630000|2021-08-19 08:27:10|4357.21|4356.61|4357.58|4356.98|4357.71|4357.11|4357.21|4356.61|117
1629361640000|2021-08-19 08:27:20|4357.71|4357.11|4358.46|4357.86|4358.46|4357.86|4357.46|4356.86|102
1629361650000|2021-08-19 08:27:30|4358.33|4357.73|4357.96|4357.36|4358.46|4357.86|4357.71|4357.11|70
1629361660000|2021-08-19 08:27:40|4357.83|4357.23|4357.96|4357.36|4357.96|4357.36|4357.71|4357.11|71
1629361670000|2021-08-19 08:27:50|4358.21|4357.61|4357.96|4357.36|4358.21|4357.61|4357.71|4357.11|48
1629361680000|2021-08-19 08:28:00|4357.83|4357.23|4356.96|4356.36|4357.83|4357.23|4356.96|4356.36|641
1629361690000|2021-08-19 08:28:10|4357.08|4356.48|4357.96|4357.36|4357.96|4357.36|4357.08|4356.48|99
1629361700000|2021-08-19 08:28:20|4358.21|4357.61|4358.21|4357.61|4358.46|4357.86|4357.96|4357.36|163
1629361710000|2021-08-19 08:28:30|4358.08|4357.48|4358.21|4357.61|4358.21|4357.61|4357.96|4357.36|65
1629361720000|2021-08-19 08:28:40|4358.46|4357.86|4357.96|4357.36|4358.46|4357.86|4357.96|4357.36|147
1629361730000|2021-08-19 08:28:50|4358.08|4357.48|4358.58|4357.98|4358.58|4357.98|4358.08|4357.48|41
1629361740000|2021-08-19 08:29:00|4358.46|4357.86|4357.71|4357.11|4358.46|4357.86|4357.71|4357.11|133
1629361750000|2021-08-19 08:29:10|4357.96|4357.36|4357.71|4357.11|4357.96|4357.36|4357.58|4356.98|139
1629361760000|2021-08-19 08:29:20|4358.21|4357.61|4358.46|4357.86|4358.46|4357.86|4358.21|4357.61|105
1629361770000|2021-08-19 08:29:30|4358.71|4358.11|4358.96|4358.36|4358.96|4358.36|4358.71|4358.11|107
1629361780000|2021-08-19 08:29:40|4359.08|4358.48|4359.71|4359.11|4359.83|4359.23|4359.08|4358.48|476
1629361790000|2021-08-19 08:29:50|4359.46|4358.86|4359.21|4358.61|4359.46|4358.86|4359.21|4358.61|133
1629361800000|2021-08-19 08:30:00|4359.46|4358.86|4358.96|4358.36|4359.71|4359.11|4358.96|4358.36|195
1629361810000|2021-08-19 08:30:10|4359.21|4358.61|4359.46|4358.86|4359.46|4358.86|4358.96|4358.36|46
1629361820000|2021-08-19 08:30:20|4359.21|4358.61|4358.71|4358.11|4359.21|4358.61|4358.71|4358.11|121
1629361830000|2021-08-19 08:30:30|4358.83|4358.23|4358.96|4358.36|4358.96|4358.36|4358.71|4358.11|51
1629361840000|2021-08-19 08:30:40|4359.21|4358.61|4359.46|4358.86|4359.46|4358.86|4359.21|4358.61|36
1629361850000|2021-08-19 08:30:50|4359.58|4358.98|4359.71|4359.11|4359.71|4359.11|4359.46|4358.86|36
1629361860000|2021-08-19 08:31:00|4359.46|4358.86|4359.71|4359.11|4359.71|4359.11|4359.46|4358.86|94
1629361870000|2021-08-19 08:31:10|4359.58|4358.98|4359.46|4358.86|4359.58|4358.98|4359.21|4358.61|53
1629361880000|2021-08-19 08:31:20|4359.71|4359.11|4359.46|4358.86|4359.71|4359.11|4359.46|4358.86|92
1629361890000|2021-08-19 08:31:30|4359.58|4358.98|4359.08|4358.48|4359.58|4358.98|4358.71|4358.11|103
1629361900000|2021-08-19 08:31:40|4359.21|4358.61|4358.96|4358.36|4359.21|4358.61|4358.71|4358.11|29
1629361910000|2021-08-19 08:31:50|4358.71|4358.11|4358.58|4357.98|4358.96|4358.36|4358.46|4357.86|42
1629361920000|2021-08-19 08:32:00|4358.71|4358.11|4358.21|4357.61|4358.71|4358.11|4358.21|4357.61|72
1629361930000|2021-08-19 08:32:10|4358.33|4357.73|4358.21|4357.61|4358.46|4357.86|4358.21|4357.61|27
1629361940000|2021-08-19 08:32:20|4358.33|4357.73|4359.46|4358.86|4359.71|4359.11|4358.33|4357.73|88
1629361950000|2021-08-19 08:32:30|4359.71|4359.11|4359.71|4359.11|4359.71|4359.11|4359.21|4358.61|44
1629361960000|2021-08-19 08:32:40|4359.83|4359.23|4359.08|4358.48|4359.83|4359.23|4358.96|4358.36|124
1629361970000|2021-08-19 08:32:50|4358.96|4358.36|4359.21|4358.61|4359.21|4358.61|4358.96|4358.36|47
1629361980000|2021-08-19 08:33:00|4358.96|4358.36|4359.21|4358.61|4359.21|4358.61|4358.71|4358.11|97
1629361990000|2021-08-19 08:33:10|4358.96|4358.36|4359.33|4358.73|4359.33|4358.73|4358.96|4358.36|22
1629362000000|2021-08-19 08:33:20|4359.46|4358.86|4359.46|4358.86|4359.71|4359.11|4359.21|4358.61|73
1629362010000|2021-08-19 08:33:30|4359.58|4358.98|4359.21|4358.61|4359.71|4359.11|4359.21|4358.61|39
1629362020000|2021-08-19 08:33:40|4359.46|4358.86|4359.21|4358.61|4359.46|4358.86|4359.21|4358.61|17
1629362030000|2021-08-19 08:33:50|4359.08|4358.48|4358.46|4357.86|4359.08|4358.48|4358.46|4357.86|227
1629362040000|2021-08-19 08:34:00|4358.58|4357.98|4358.46|4357.86|4358.58|4357.98|4358.46|4357.86|105
1629362050000|2021-08-19 08:34:10|4358.21|4357.61|4358.46|4357.86|4358.46|4357.86|4358.21|4357.61|67
1629362060000|2021-08-19 08:34:20|4358.71|4358.11|4359.21|4358.61|4359.21|4358.61|4358.71|4358.11|154
1629362070000|2021-08-19 08:34:30|4359.08|4358.48|4358.46|4357.86|4359.08|4358.48|4358.46|4357.86|149
1629362080000|2021-08-19 08:34:40|4358.58|4357.98|4358.96|4358.36|4359.21|4358.61|4358.58|4357.98|78
1629362090000|2021-08-19 08:34:50|4358.83|4358.23|4359.08|4358.48|4359.21|4358.61|4358.71|4358.11|60
1629362100000|2021-08-19 08:35:00|4359.21|4358.61|4358.71|4358.11|4359.21|4358.61|4358.46|4357.86|60
1629362110000|2021-08-19 08:35:10|4358.58|4357.98|4358.71|4358.11|4358.96|4358.36|4358.46|4357.86|131
1629362120000|2021-08-19 08:35:20|4358.46|4357.86|4358.46|4357.86|4358.58|4357.98|4358.46|4357.86|58
1629362130000|2021-08-19 08:35:30|4358.58|4357.98|4359.21|4358.61|4359.21|4358.61|4358.46|4357.86|52
1629362140000|2021-08-19 08:35:40|4358.96|4358.36|4359.21|4358.61|4359.21|4358.61|4358.96|4358.36|40
1629362150000|2021-08-19 08:35:50|4358.96|4358.36|4359.21|4358.61|4359.21|4358.61|4358.71|4358.11|54
1629362160000|2021-08-19 08:36:00|4358.96|4358.36|4358.83|4358.23|4359.21|4358.61|4358.71|4358.11|60
1629362170000|2021-08-19 08:36:10|4358.71|4358.11|4359.21|4358.61|4359.21|4358.61|4358.71|4358.11|15
1629362180000|2021-08-19 08:36:20|4358.96|4358.36|4359.21|4358.61|4359.21|4358.61|4358.96|4358.36|92
1629362190000|2021-08-19 08:36:30|4358.96|4358.36|4358.71|4358.11|4358.96|4358.36|4358.46|4357.86|43
1629362200000|2021-08-19 08:36:40|4358.46|4357.86|4358.46|4357.86|4358.58|4357.98|4358.46|4357.86|16
1629362210000|2021-08-19 08:36:50|4358.71|4358.11|4358.46|4357.86|4358.71|4358.11|4358.21|4357.61|192
1629362220000|2021-08-19 08:37:00|4358.71|4358.11|4358.71|4358.11|4358.71|4358.11|4358.21|4357.61|76
1629362230000|2021-08-19 08:37:10|4358.58|4357.98|4358.46|4357.86|4358.58|4357.98|4358.46|4357.86|18
1629362240000|2021-08-19 08:37:20|4358.21|4357.61|4357.96|4357.36|4358.21|4357.61|4357.96|4357.36|494
1629362250000|2021-08-19 08:37:30|4357.83|4357.23|4357.21|4356.61|4357.83|4357.23|4357.21|4356.61|174
1629362260000|2021-08-19 08:37:40|4357.33|4356.73|4357.33|4356.73|4357.46|4356.86|4357.08|4356.48|104
1629362270000|2021-08-19 08:37:50|4357.21|4356.61|4357.71|4357.11|4358.33|4357.73|4357.21|4356.61|198
1629362280000|2021-08-19 08:38:00|4357.83|4357.23|4357.96|4357.36|4358.21|4357.61|4357.46|4356.86|95
1629362290000|2021-08-19 08:38:10|4357.71|4357.11|4357.46|4356.86|4357.96|4357.36|4357.46|4356.86|40
1629362300000|2021-08-19 08:38:20|4357.58|4356.98|4357.96|4357.36|4357.96|4357.36|4357.46|4356.86|29
1629362310000|2021-08-19 08:38:30|4357.83|4357.23|4357.96|4357.36|4357.96|4357.36|4357.71|4357.11|37
1629362320000|2021-08-19 08:38:40|4357.83|4357.23|4357.71|4357.11|4357.96|4357.36|4357.71|4357.11|26
1629362330000|2021-08-19 08:38:50|4357.46|4356.86|4357.21|4356.61|4357.46|4356.86|4357.21|4356.61|31
1629362340000|2021-08-19 08:39:00|4357.33|4356.73|4358.46|4357.86|4358.46|4357.86|4357.21|4356.61|166
1629362350000|2021-08-19 08:39:10|4358.71|4358.11|4358.96|4358.36|4358.96|4358.36|4358.71|4358.11|22
1629362360000|2021-08-19 08:39:20|4359.21|4358.61|4359.46|4358.86|4359.46|4358.86|4359.21|4358.61|45
1629362370000|2021-08-19 08:39:30|4359.58|4358.98|4359.71|4359.11|4359.83|4359.23|4359.46|4358.86|231
1629362380000|2021-08-19 08:39:40|4359.46|4358.86|4360.21|4359.61|4360.21|4359.61|4359.46|4358.86|96
1629362390000|2021-08-19 08:39:50|4360.46|4359.86|4360.96|4360.36|4360.96|4360.36|4360.46|4359.86|202
1629362400000|2021-08-19 08:40:00|4361.21|4360.61|4360.96|4360.36|4361.46|4360.86|4360.96|4360.36|126
1629362410000|2021-08-19 08:40:10|4360.71|4360.11|4361.71|4361.11|4361.96|4361.36|4360.71|4360.11|190
1629362420000|2021-08-19 08:40:20|4361.83|4361.23|4361.71|4361.11|4361.83|4361.23|4361.71|4361.11|127
1629362430000|2021-08-19 08:40:30|4361.46|4360.86|4361.21|4360.61|4361.58|4360.98|4361.21|4360.61|81
1629362440000|2021-08-19 08:40:40|4361.33|4360.73|4361.46|4360.86|4361.46|4360.86|4361.21|4360.61|88
1629362450000|2021-08-19 08:40:50|4361.21|4360.61|4361.46|4360.86|4361.46|4360.86|4361.21|4360.61|78
1629362460000|2021-08-19 08:41:00|||||||||5
1629362470000|2021-08-19 08:41:10|4361.33|4360.73|4361.46|4360.86|4361.71|4361.11|4361.21|4360.61|84
1629362480000|2021-08-19 08:41:20|4361.58|4360.98|4361.46|4360.86|4361.71|4361.11|4361.46|4360.86|76
1629362490000|2021-08-19 08:41:30|4361.71|4361.11|4361.46|4360.86|4361.71|4361.11|4360.96|4360.36|88
1629362500000|2021-08-19 08:41:40|4361.21|4360.61|4361.71|4361.11|4361.71|4361.11|4361.21|4360.61|117
1629362510000|2021-08-19 08:41:50|4361.96|4361.36|4362.21|4361.61|4362.21|4361.61|4361.96|4361.36|100
1629362520000|2021-08-19 08:42:00|4362.08|4361.48|4360.71|4360.11|4362.21|4361.61|4360.71|4360.11|219
1629362530000|2021-08-19 08:42:10|4360.46|4359.86|4360.46|4359.86|4360.46|4359.86|4359.71|4359.11|122
1629362540000|2021-08-19 08:42:20|4360.21|4359.61|4360.71|4360.11|4360.96|4360.36|4360.21|4359.61|83
1629362550000|2021-08-19 08:42:30|4360.83|4360.23|4360.46|4359.86|4360.96|4360.36|4360.46|4359.86|48
1629362560000|2021-08-19 08:42:40|4360.21|4359.61|4360.46|4359.86|4360.46|4359.86|4360.21|4359.61|17
1629362570000|2021-08-19 08:42:50|4360.33|4359.73|4359.71|4359.11|4360.33|4359.73|4359.71|4359.11|60
1629362580000|2021-08-19 08:43:00|4359.83|4359.23|4360.71|4360.11|4360.71|4360.11|4359.71|4359.11|138
1629362590000|2021-08-19 08:43:10|4360.46|4359.86|4361.21|4360.61|4361.33|4360.73|4360.46|4359.86|63
1629362600000|2021-08-19 08:43:20|4361.46|4360.86|4361.46|4360.86|4361.46|4360.86|4361.21|4360.61|48
1629362610000|2021-08-19 08:43:30|4361.33|4360.73|4361.46|4360.86|4361.71|4361.11|4361.21|4360.61|116
1629362620000|2021-08-19 08:43:40|4361.71|4361.11|4362.08|4361.48|4362.21|4361.61|4361.71|4361.11|61
1629362630000|2021-08-19 08:43:50|4362.21|4361.61|4362.96|4362.36|4362.96|4362.36|4362.08|4361.48|212
1629362640000|2021-08-19 08:44:00|||||||||97
1629362650000|2021-08-19 08:44:10|4363.46|4362.86|4362.96|4362.36|4363.46|4362.86|4362.83|4362.23|181
1629362660000|2021-08-19 08:44:20|4362.83|4362.23|4363.21|4362.61|4363.21|4362.61|4362.71|4362.11|117
1629362670000|2021-08-19 08:44:30|4363.46|4362.86|4363.33|4362.73|4363.71|4363.11|4363.21|4362.61|125
1629362680000|2021-08-19 08:44:40|4363.46|4362.86|4362.96|4362.36|4363.46|4362.86|4362.96|4362.36|136
1629362690000|2021-08-19 08:44:50|4363.08|4362.48|4362.83|4362.23|4363.21|4362.61|4362.71|4362.11|71
1629362700000|2021-08-19 08:45:00|4362.96|4362.36|4363.21|4362.61|4363.21|4362.61|4362.96|4362.36|249
1629362710000|2021-08-19 08:45:10|4363.08|4362.48|4363.21|4362.61|4363.46|4362.86|4363.08|4362.48|65
1629362720000|2021-08-19 08:45:20|4363.33|4362.73|4363.71|4363.11|4363.71|4363.11|4362.96|4362.36|87
1629362730000|2021-08-19 08:45:30|4363.46|4362.86|4363.21|4362.61|4363.71|4363.11|4362.96|4362.36|87
1629362740000|2021-08-19 08:45:40|4362.96|4362.36|4362.96|4362.36|4363.21|4362.61|4362.96|4362.36|74
1629362750000|2021-08-19 08:45:50|4362.71|4362.11|4362.21|4361.61|4362.71|4362.11|4362.21|4361.61|133
1629362760000|2021-08-19 08:46:00|4361.96|4361.36|4361.71|4361.11|4361.96|4361.36|4361.46|4360.86|144
1629362770000|2021-08-19 08:46:10|4361.96|4361.36|4361.71|4361.11|4362.21|4361.61|4361.71|4361.11|229
1629362780000|2021-08-19 08:46:20|4361.46|4360.86|4361.21|4360.61|4361.46|4360.86|4360.96|4360.36|84
1629362790000|2021-08-19 08:46:30|4361.08|4360.48|4359.96|4359.36|4361.21|4360.61|4359.96|4359.36|99
1629362800000|2021-08-19 08:46:40|4360.08|4359.48|4360.21|4359.61|4360.71|4360.11|4360.08|4359.48|105
1629362810000|2021-08-19 08:46:50|4360.08|4359.48|4360.21|4359.61|4360.21|4359.61|4359.83|4359.23|53
1629362820000|2021-08-19 08:47:00|4360.46|4359.86|4360.46|4359.86|4360.71|4360.11|4360.21|4359.61|73
1629362830000|2021-08-19 08:47:10|4360.58|4359.98|4360.71|4360.11|4360.96|4360.36|4360.46|4359.86|66
1629362840000|2021-08-19 08:47:20|4360.46|4359.86|4360.46|4359.86|4360.71|4360.11|4360.46|4359.86|38
1629362850000|2021-08-19 08:47:30|4360.21|4359.61|4359.71|4359.11|4360.21|4359.61|4359.71|4359.11|67
1629362860000|2021-08-19 08:47:40|4359.21|4358.61|4359.08|4358.48|4359.21|4358.61|4358.96|4358.36|223
1629362870000|2021-08-19 08:47:50|4358.96|4358.36|4358.96|4358.36|4359.46|4358.86|4358.96|4358.36|206
1629362880000|2021-08-19 08:48:00|4359.21|4358.61|4359.21|4358.61|4359.46|4358.86|4358.96|4358.36|55
1629362890000|2021-08-19 08:48:10|4359.08|4358.48|4359.08|4358.48|4359.21|4358.61|4358.96|4358.36|36
1629362900000|2021-08-19 08:48:20|4359.21|4358.61|4358.96|4358.36|4359.21|4358.61|4358.96|4358.36|33
1629362910000|2021-08-19 08:48:30|4359.08|4358.48|4358.96|4358.36|4359.08|4358.48|4358.83|4358.23|34
1629362920000|2021-08-19 08:48:40|4358.71|4358.11|4358.46|4357.86|4358.71|4358.11|4358.21|4357.61|94
1629362930000|2021-08-19 08:48:50|4358.21|4357.61|4358.21|4357.61|4358.21|4357.61|4357.71|4357.11|194
1629362940000|2021-08-19 08:49:00|4358.08|4357.48|4358.21|4357.61|4358.21|4357.61|4358.08|4357.48|63
1629362950000|2021-08-19 08:49:10|4357.96|4357.36|4358.21|4357.61|4358.21|4357.61|4357.96|4357.36|115
1629362960000|2021-08-19 08:49:20|4357.96|4357.36|4357.71|4357.11|4357.96|4357.36|4357.71|4357.11|130
1629362970000|2021-08-19 08:49:30|4357.83|4357.23|4357.96|4357.36|4358.21|4357.61|4357.83|4357.23|148
1629362980000|2021-08-19 08:49:40|4358.08|4357.48|4358.21|4357.61|4358.21|4357.61|4357.96|4357.36|36
1629362990000|2021-08-19 08:49:50|4358.08|4357.48|4357.71|4357.11|4358.08|4357.48|4357.71|4357.11|109
1629363000000|2021-08-19 08:50:00|4357.83|4357.23|4357.71|4357.11|4357.96|4357.36|4357.46|4356.86|84
1629363010000|2021-08-19 08:50:10|4357.46|4356.86|4357.46|4356.86|4357.46|4356.86|4357.21|4356.61|85
1629363020000|2021-08-19 08:50:20|4358.21|4357.61|4358.71|4358.11|4358.96|4358.36|4358.21|4357.61|504
1629363030000|2021-08-19 08:50:30|4358.96|4358.36|4359.46|4358.86|4359.46|4358.86|4358.96|4358.36|150
1629363040000|2021-08-19 08:50:40|4359.33|4358.73|4359.46|4358.86|4359.46|4358.86|4359.33|4358.73|49
1629363050000|2021-08-19 08:50:50|4359.33|4358.73|4358.96|4358.36|4359.46|4358.86|4358.96|4358.36|52
1629363060000|2021-08-19 08:51:00|4359.08|4358.48|4359.96|4359.36|4360.21|4359.61|4359.08|4358.48|96
1629363070000|2021-08-19 08:51:10|4359.71|4359.11|4359.46|4358.86|4359.71|4359.11|4358.96|4358.36|69
1629363080000|2021-08-19 08:51:20|4359.21|4358.61|4359.21|4358.61|4359.33|4358.73|4358.96|4358.36|160
1629363090000|2021-08-19 08:51:30|4359.08|4358.48|4358.96|4358.36|4359.21|4358.61|4358.96|4358.36|63
1629363100000|2021-08-19 08:51:40|4358.71|4358.11|4358.21|4357.61|4358.83|4358.23|4358.08|4357.48|97
1629363110000|2021-08-19 08:51:50|4357.96|4357.36|4358.46|4357.86|4358.46|4357.86|4357.96|4357.36|55
1629363120000|2021-08-19 08:52:00|4358.21|4357.61|4357.96|4357.36|4358.46|4357.86|4357.96|4357.36|50
1629363130000|2021-08-19 08:52:10|4357.71|4357.11|4357.96|4357.36|4357.96|4357.36|4357.71|4357.11|51
1629363140000|2021-08-19 08:52:20|4358.21|4357.61|4357.96|4357.36|4358.21|4357.61|4357.96|4357.36|19
1629363150000|2021-08-19 08:52:30|4358.08|4357.48|4358.08|4357.48|4358.21|4357.61|4358.08|4357.48|24
1629363160000|2021-08-19 08:52:40|4357.96|4357.36|4357.21|4356.61|4358.21|4357.61|4356.96|4356.36|129
1629363170000|2021-08-19 08:52:50|4357.08|4356.48|4357.21|4356.61|4357.33|4356.73|4356.96|4356.36|157
1629363180000|2021-08-19 08:53:00|4357.33|4356.73|4357.21|4356.61|4357.71|4357.11|4357.21|4356.61|112
1629363190000|2021-08-19 08:53:10|4357.33|4356.73|4357.21|4356.61|4357.46|4356.86|4357.08|4356.48|34
1629363200000|2021-08-19 08:53:20|4357.08|4356.48|4357.21|4356.61|4357.21|4356.61|4356.96|4356.36|31
1629363210000|2021-08-19 08:53:30|||||||||3
1629363220000|2021-08-19 08:53:40|4357.33|4356.73|4357.71|4357.11|4357.71|4357.11|4357.21|4356.61|64
1629363230000|2021-08-19 08:53:50|4357.46|4356.86|4357.46|4356.86|4357.46|4356.86|4357.46|4356.86|59
1629363240000|2021-08-19 08:54:00|4357.71|4357.11|4357.71|4357.11|4357.71|4357.11|4357.71|4357.11|87
1629363250000|2021-08-19 08:54:10|4357.46|4356.86|4357.71|4357.11|4357.71|4357.11|4357.46|4356.86|93
1629363260000|2021-08-19 08:54:20|4357.83|4357.23|4357.96|4357.36|4358.21|4357.61|4357.83|4357.23|87
1629363270000|2021-08-19 08:54:30|||||||||9
1629363280000|2021-08-19 08:54:40|4357.83|4357.23|4358.21|4357.61|4358.21|4357.61|4357.71|4357.11|76
1629363290000|2021-08-19 08:54:50|4358.08|4357.48|4358.21|4357.61|4358.21|4357.61|4357.96|4357.36|58
1629363300000|2021-08-19 08:55:00|4357.96|4357.36|4358.21|4357.61|4358.21|4357.61|4357.71|4357.11|62
1629363310000|2021-08-19 08:55:10|4358.08|4357.48|4357.96|4357.36|4358.21|4357.61|4357.96|4357.36|22
1629363320000|2021-08-19 08:55:20|4358.08|4357.48|4358.21|4357.61|4358.21|4357.61|4358.08|4357.48|35
1629363330000|2021-08-19 08:55:30|4358.08|4357.48|4357.96|4357.36|4358.21|4357.61|4357.96|4357.36|6
1629363340000|2021-08-19 08:55:40|4358.08|4357.48|4357.71|4357.11|4358.21|4357.61|4357.71|4357.11|188
1629363350000|2021-08-19 08:55:50|4357.58|4356.98|4357.46|4356.86|4357.58|4356.98|4357.46|4356.86|45
1629363360000|2021-08-19 08:56:00|4357.58|4356.98|4357.96|4357.36|4358.21|4357.61|4357.58|4356.98|143
1629363370000|2021-08-19 08:56:10|4358.08|4357.48|4357.96|4357.36|4358.21|4357.61|4357.96|4357.36|131
1629363380000|2021-08-19 08:56:20|||||||||57
1629363390000|2021-08-19 08:56:30|4357.71|4357.11|4357.46|4356.86|4357.71|4357.11|4357.46|4356.86|83
1629363400000|2021-08-19 08:56:40|4357.71|4357.11|4357.96|4357.36|4358.21|4357.61|4357.71|4357.11|223
1629363410000|2021-08-19 08:56:50|4357.83|4357.23|4358.21|4357.61|4358.21|4357.61|4357.71|4357.11|28
1629363420000|2021-08-19 08:57:00|4358.33|4357.73|4359.33|4358.73|4359.46|4358.86|4358.21|4357.61|203
1629363430000|2021-08-19 08:57:10|4359.21|4358.61|4359.46|4358.86|4359.96|4359.36|4359.21|4358.61|149
1629363440000|2021-08-19 08:57:20|4359.21|4358.61|4358.71|4358.11|4359.21|4358.61|4358.71|4358.11|93
1629363450000|2021-08-19 08:57:30|4358.58|4357.98|4358.46|4357.86|4358.96|4358.36|4358.46|4357.86|71
1629363460000|2021-08-19 08:57:40|4358.21|4357.61|4358.21|4357.61|4358.46|4357.86|4358.21|4357.61|26
1629363470000|2021-08-19 08:57:50|4358.33|4357.73|4358.33|4357.73|4358.46|4357.86|4358.21|4357.61|55
1629363480000|2021-08-19 08:58:00|4358.46|4357.86|4358.46|4357.86|4358.46|4357.86|4358.21|4357.61|47
1629363490000|2021-08-19 08:58:10|4358.71|4358.11|4358.71|4358.11|4358.96|4358.36|4358.58|4357.98|110
1629363500000|2021-08-19 08:58:20|4358.83|4358.23|4358.71|4358.11|4358.96|4358.36|4358.46|4357.86|60
1629363510000|2021-08-19 08:58:30|4358.83|4358.23|4359.46|4358.86|4359.46|4358.86|4358.83|4358.23|108
1629363520000|2021-08-19 08:58:40|4359.58|4358.98|4359.46|4358.86|4359.71|4359.11|4359.21|4358.61|69
1629363530000|2021-08-19 08:58:50|4359.58|4358.98|4359.46|4358.86|4359.71|4359.11|4359.46|4358.86|64
1629363540000|2021-08-19 08:59:00|4359.58|4358.98|4359.71|4359.11|4359.71|4359.11|4359.46|4358.86|33
1629363550000|2021-08-19 08:59:10|4359.58|4358.98|4359.71|4359.11|4359.71|4359.11|4359.21|4358.61|35
1629363560000|2021-08-19 08:59:20|4359.58|4358.98|4359.46|4358.86|4359.71|4359.11|4359.46|4358.86|77
1629363570000|2021-08-19 08:59:30|4359.58|4358.98|4359.96|4359.36|4359.96|4359.36|4359.58|4358.98|50
1629363580000|2021-08-19 08:59:40|4359.83|4359.23|4359.96|4359.36|4359.96|4359.36|4359.71|4359.11|61
1629363590000|2021-08-19 08:59:50|4360.21|4359.61|4360.21|4359.61|4360.21|4359.61|4360.21|4359.61|49
1629363600000|2021-08-19 09:00:00|4360.46|4359.86|4360.21|4359.61|4360.46|4359.86|4360.21|4359.61|149
1629363610000|2021-08-19 09:00:10|4359.96|4359.36|4359.71|4359.11|4360.21|4359.61|4359.71|4359.11|93
1629363620000|2021-08-19 09:00:20|4359.96|4359.36|4358.46|4357.86|4359.96|4359.36|4358.21|4357.61|371
1629363630000|2021-08-19 09:00:30|4358.33|4357.73|4357.96|4357.36|4358.46|4357.86|4357.96|4357.36|125
1629363640000|2021-08-19 09:00:40|4357.71|4357.11|4357.33|4356.73|4357.71|4357.11|4357.21|4356.61|193
1629363650000|2021-08-19 09:00:50|4357.21|4356.61|4356.96|4356.36|4357.33|4356.73|4356.96|4356.36|489
1629363660000|2021-08-19 09:01:00|4357.08|4356.48|4358.21|4357.61|4358.96|4358.36|4357.08|4356.48|393
1629363670000|2021-08-19 09:01:10|4358.46|4357.86|4357.46|4356.86|4358.46|4357.86|4357.46|4356.86|126
1629363680000|2021-08-19 09:01:20|4357.58|4356.98|4357.71|4357.11|4357.71|4357.11|4357.46|4356.86|80
1629363690000|2021-08-19 09:01:30|4357.83|4357.23|4356.71|4356.11|4357.96|4357.36|4356.71|4356.11|181
1629363700000|2021-08-19 09:01:40|4356.96|4356.36|4356.46|4355.86|4356.96|4356.36|4356.21|4355.61|369
1629363710000|2021-08-19 09:01:50|4356.71|4356.11|4356.83|4356.23|4357.46|4356.86|4356.71|4356.11|211
1629363720000|2021-08-19 09:02:00|4356.71|4356.11|4357.46|4356.86|4357.46|4356.86|4356.71|4356.11|63
1629363730000|2021-08-19 09:02:10|4357.21|4356.61|4356.71|4356.11|4357.21|4356.61|4356.71|4356.11|72
1629363740000|2021-08-19 09:02:20|4356.96|4356.36|4356.96|4356.36|4356.96|4356.36|4356.71|4356.11|69
1629363750000|2021-08-19 09:02:30|4356.83|4356.23|4356.71|4356.11|4356.96|4356.36|4356.71|4356.11|12
1629363760000|2021-08-19 09:02:40|4356.83|4356.23|4357.21|4356.61|4357.21|4356.61|4356.83|4356.23|32
1629363770000|2021-08-19 09:02:50|4357.46|4356.86|4358.21|4357.61|4358.46|4357.86|4357.46|4356.86|110
1629363780000|2021-08-19 09:03:00|4357.71|4357.11|4357.21|4356.61|4357.71|4357.11|4357.21|4356.61|100
1629363790000|2021-08-19 09:03:10|4357.46|4356.86|4357.71|4357.11|4357.96|4357.36|4357.46|4356.86|42
1629363800000|2021-08-19 09:03:20|4357.83|4357.23|4358.21|4357.61|4358.21|4357.61|4357.71|4357.11|39
1629363810000|2021-08-19 09:03:30|4357.96|4357.36|4357.83|4357.23|4358.46|4357.86|4357.71|4357.11|55
1629363820000|2021-08-19 09:03:40|4357.96|4357.36|4358.21|4357.61|4358.33|4357.73|4357.71|4357.11|57
1629363830000|2021-08-19 09:03:50|4358.08|4357.48|4358.96|4358.36|4358.96|4358.36|4357.96|4357.36|74
1629363840000|2021-08-19 09:04:00|4358.83|4358.23|4359.21|4358.61|4359.46|4358.86|4358.71|4358.11|141
1629363850000|2021-08-19 09:04:10|4359.08|4358.48|4358.96|4358.36|4359.46|4358.86|4358.71|4358.11|117
1629363860000|2021-08-19 09:04:20|4358.83|4358.23|4358.46|4357.86|4358.96|4358.36|4358.46|4357.86|13
1629363870000|2021-08-19 09:04:30|4358.58|4357.98|4358.46|4357.86|4358.71|4358.11|4358.08|4357.48|55
1629363880000|2021-08-19 09:04:40|4358.21|4357.61|4357.71|4357.11|4358.46|4357.86|4357.58|4356.98|67
1629363890000|2021-08-19 09:04:50|4357.46|4356.86|4357.08|4356.48|4357.71|4357.11|4357.08|4356.48|75
1629363900000|2021-08-19 09:05:00|4357.21|4356.61|4356.71|4356.11|4357.21|4356.61|4356.71|4356.11|289
1629363910000|2021-08-19 09:05:10|4356.46|4355.86|4356.71|4356.11|4356.83|4356.23|4356.46|4355.86|138
1629363920000|2021-08-19 09:05:20|4356.96|4356.36|4356.96|4356.36|4356.96|4356.36|4356.96|4356.36|62
1629363930000|2021-08-19 09:05:30|4356.71|4356.11|4356.71|4356.11|4356.96|4356.36|4356.71|4356.11|191
1629363940000|2021-08-19 09:05:40|4356.58|4355.98|4356.71|4356.11|4356.71|4356.11|4356.46|4355.86|51
1629363950000|2021-08-19 09:05:50|4356.46|4355.86|4356.71|4356.11|4356.96|4356.36|4356.46|4355.86|61
1629363960000|2021-08-19 09:06:00|4356.96|4356.36|4357.21|4356.61|4357.21|4356.61|4356.96|4356.36|136
1629363970000|2021-08-19 09:06:10|4357.08|4356.48|4356.96|4356.36|4357.21|4356.61|4356.96|4356.36|20
1629363980000|2021-08-19 09:06:20|4356.71|4356.11|4356.33|4355.73|4356.71|4356.11|4356.21|4355.61|109
1629363990000|2021-08-19 09:06:30|4356.46|4355.86|4356.46|4355.86|4356.46|4355.86|4356.21|4355.61|25
1629364000000|2021-08-19 09:06:40|4356.21|4355.61|4355.96|4355.36|4356.21|4355.61|4355.96|4355.36|239
1629364010000|2021-08-19 09:06:50|4356.08|4355.48|4355.96|4355.36|4356.08|4355.48|4355.96|4355.36|329
1629364020000|2021-08-19 09:07:00|4355.71|4355.11|4354.71|4354.11|4355.71|4355.11|4354.46|4353.86|922
1629364030000|2021-08-19 09:07:10|4354.83|4354.23|4354.46|4353.86|4354.96|4354.36|4354.46|4353.86|215
1629364040000|2021-08-19 09:07:20|4354.71|4354.11|4354.46|4353.86|4354.71|4354.11|4354.46|4353.86|101
1629364050000|2021-08-19 09:07:30|4354.71|4354.11|4354.71|4354.11|4354.96|4354.36|4354.71|4354.11|154
1629364060000|2021-08-19 09:07:40|4354.96|4354.36|4354.83|4354.23|4354.96|4354.36|4354.71|4354.11|108
1629364070000|2021-08-19 09:07:50|4354.71|4354.11|4354.46|4353.86|4354.71|4354.11|4354.46|4353.86|91
1629364080000|2021-08-19 09:08:00|4354.71|4354.11|4354.21|4353.61|4354.96|4354.36|4354.21|4353.61|161
1629364090000|2021-08-19 09:08:10|4354.33|4353.73|4354.21|4353.61|4354.46|4353.86|4353.96|4353.36|295
1629364100000|2021-08-19 09:08:20|4353.96|4353.36|4354.46|4353.86|4354.46|4353.86|4353.96|4353.36|114
1629364110000|2021-08-19 09:08:30|4354.58|4353.98|4354.21|4353.61|4354.96|4354.36|4353.96|4353.36|149
1629364120000|2021-08-19 09:08:40|4353.96|4353.36|4354.58|4353.98|4354.71|4354.11|4353.96|4353.36|185
1629364130000|2021-08-19 09:08:50|4354.46|4353.86|4354.21|4353.61|4354.96|4354.36|4354.21|4353.61|191
1629364140000|2021-08-19 09:09:00|4354.46|4353.86|4354.71|4354.11|4354.96|4354.36|4354.46|4353.86|101
1629364150000|2021-08-19 09:09:10|4354.96|4354.36|4354.71|4354.11|4354.96|4354.36|4354.71|4354.11|56
1629364160000|2021-08-19 09:09:20|4354.46|4353.86|4354.58|4353.98|4354.71|4354.11|4354.46|4353.86|36
1629364170000|2021-08-19 09:09:30|4354.46|4353.86|4354.46|4353.86|4354.71|4354.11|4354.21|4353.61|31
1629364180000|2021-08-19 09:09:40|4354.58|4353.98|4354.46|4353.86|4354.71|4354.11|4354.46|4353.86|49
1629364190000|2021-08-19 09:09:50|4354.58|4353.98|4354.96|4354.36|4354.96|4354.36|4354.46|4353.86|76
1629364200000|2021-08-19 09:10:00|4354.83|4354.23|4354.71|4354.11|4354.96|4354.36|4354.46|4353.86|61
1629364210000|2021-08-19 09:10:10|4354.83|4354.23|4354.96|4354.36|4355.21|4354.61|4354.71|4354.11|72
1629364220000|2021-08-19 09:10:20|4354.71|4354.11|4354.21|4353.61|4354.71|4354.11|4354.21|4353.61|240
1629364230000|2021-08-19 09:10:30|4354.33|4353.73|4354.71|4354.11|4354.96|4354.36|4354.33|4353.73|105
1629364240000|2021-08-19 09:10:40|4354.83|4354.23|4354.71|4354.11|4354.96|4354.36|4354.71|4354.11|42
1629364250000|2021-08-19 09:10:50|4354.96|4354.36|4354.46|4353.86|4355.21|4354.61|4354.21|4353.61|104
1629364260000|2021-08-19 09:11:00|4354.21|4353.61|4354.33|4353.73|4354.33|4353.73|4353.96|4353.36|73
1629364270000|2021-08-19 09:11:10|4354.46|4353.86|4354.33|4353.73|4354.46|4353.86|4354.21|4353.61|29
1629364280000|2021-08-19 09:11:20|4354.46|4353.86|4353.96|4353.36|4354.46|4353.86|4353.96|4353.36|46
1629364290000|2021-08-19 09:11:30|||||||||41
1629364300000|2021-08-19 09:11:40|4354.21|4353.61|4354.21|4353.61|4354.21|4353.61|4353.96|4353.36|128
1629364310000|2021-08-19 09:11:50|4353.96|4353.36|4354.46|4353.86|4354.46|4353.86|4353.96|4353.36|31
1629364320000|2021-08-19 09:12:00|4354.33|4353.73|4354.46|4353.86|4354.46|4353.86|4354.33|4353.73|42
1629364330000|2021-08-19 09:12:10|4354.33|4353.73|4354.71|4354.11|4354.71|4354.11|4354.21|4353.61|39
1629364340000|2021-08-19 09:12:20|4355.21|4354.61|4355.46|4354.86|4355.46|4354.86|4354.96|4354.36|118
1629364350000|2021-08-19 09:12:30|4355.71|4355.11|4355.96|4355.36|4355.96|4355.36|4355.46|4354.86|171
1629364360000|2021-08-19 09:12:40|4356.21|4355.61|4356.71|4356.11|4356.71|4356.11|4355.96|4355.36|241
1629364370000|2021-08-19 09:12:50|4356.46|4355.86|4356.21|4355.61|4356.71|4356.11|4355.96|4355.36|122
1629364380000|2021-08-19 09:13:00|4356.08|4355.48|4354.96|4354.36|4356.21|4355.61|4354.96|4354.36|100
1629364390000|2021-08-19 09:13:10|4355.08|4354.48|4354.96|4354.36|4355.46|4354.86|4354.96|4354.36|102
1629364400000|2021-08-19 09:13:20|4355.08|4354.48|4355.46|4354.86|4355.46|4354.86|4354.96|4354.36|48
1629364410000|2021-08-19 09:13:30|4354.96|4354.36|4355.46|4354.86|4355.71|4355.11|4354.71|4354.11|128
1629364420000|2021-08-19 09:13:40|4355.21|4354.61|4355.46|4354.86|4355.46|4354.86|4355.21|4354.61|64
1629364430000|2021-08-19 09:13:50|4355.71|4355.11|4355.21|4354.61|4355.71|4355.11|4355.21|4354.61|20
1629364440000|2021-08-19 09:14:00|4355.33|4354.73|4355.58|4354.98|4355.96|4355.36|4355.33|4354.73|99
1629364450000|2021-08-19 09:14:10|4355.46|4354.86|4355.46|4354.86|4355.71|4355.11|4355.46|4354.86|52
1629364460000|2021-08-19 09:14:20|4355.21|4354.61|4355.46|4354.86|4355.71|4355.11|4355.21|4354.61|80
1629364470000|2021-08-19 09:14:30|4355.71|4355.11|4355.71|4355.11|4355.96|4355.36|4355.46|4354.86|88
1629364480000|2021-08-19 09:14:40|4355.46|4354.86|4355.46|4354.86|4355.58|4354.98|4355.46|4354.86|28
1629364490000|2021-08-19 09:14:50|4355.33|4354.73|4355.33|4354.73|4355.71|4355.11|4355.21|4354.61|27
1629364500000|2021-08-19 09:15:00|4355.21|4354.61|4354.96|4354.36|4355.46|4354.86|4354.96|4354.36|108
1629364510000|2021-08-19 09:15:10|4354.71|4354.11|4354.46|4353.86|4355.21|4354.61|4354.46|4353.86|97
1629364520000|2021-08-19 09:15:20|4354.21|4353.61|4353.96|4353.36|4354.46|4353.86|4353.96|4353.36|211
1629364530000|2021-08-19 09:15:30|4354.21|4353.61|4353.71|4353.11|4354.21|4353.61|4353.46|4352.86|205
1629364540000|2021-08-19 09:15:40|4353.46|4352.86|4353.46|4352.86|4353.71|4353.11|4353.46|4352.86|86
1629364550000|2021-08-19 09:15:50|4353.58|4352.98|4353.46|4352.86|4353.71|4353.11|4353.46|4352.86|65
1629364560000|2021-08-19 09:16:00|4353.71|4353.11|4353.46|4352.86|4353.83|4353.23|4353.46|4352.86|163
1629364570000|2021-08-19 09:16:10|4353.71|4353.11|4353.46|4352.86|4353.71|4353.11|4353.46|4352.86|53
1629364580000|2021-08-19 09:16:20|4353.21|4352.61|4353.21|4352.61|4353.21|4352.61|4353.21|4352.61|235
1629364590000|2021-08-19 09:16:30|4353.46|4352.86|4353.71|4353.11|4353.71|4353.11|4353.46|4352.86|59
1629364600000|2021-08-19 09:16:40|4353.96|4353.36|4353.96|4353.36|4354.08|4353.48|4353.96|4353.36|45
1629364610000|2021-08-19 09:16:50|4353.71|4353.11|4353.96|4353.36|4354.21|4353.61|4353.71|4353.11|91
1629364620000|2021-08-19 09:17:00|4354.08|4353.48|4353.71|4353.11|4354.08|4353.48|4353.71|4353.11|32
1629364630000|2021-08-19 09:17:10|4353.46|4352.86|4353.21|4352.61|4353.46|4352.86|4352.71|4352.11|302
1629364640000|2021-08-19 09:17:20|4353.33|4352.73|4352.96|4352.36|4353.46|4352.86|4352.96|4352.36|88
1629364650000|2021-08-19 09:17:30|4352.83|4352.23|4352.83|4352.23|4352.96|4352.36|4352.71|4352.11|84
1629364660000|2021-08-19 09:17:40|4352.71|4352.11|4352.71|4352.11|4352.71|4352.11|4352.71|4352.11|36
1629364670000|2021-08-19 09:17:50|||||||||47
1629364680000|2021-08-19 09:18:00|4352.83|4352.23|4352.71|4352.11|4352.96|4352.36|4352.71|4352.11|125
1629364690000|2021-08-19 09:18:10|4352.96|4352.36|4352.71|4352.11|4352.96|4352.36|4352.71|4352.11|30
1629364700000|2021-08-19 09:18:20|4352.96|4352.36|4354.46|4353.86|4354.46|4353.86|4352.96|4352.36|176
1629364710000|2021-08-19 09:18:30|4354.96|4354.36|4355.21|4354.61|4355.21|4354.61|4354.21|4353.61|244
1629364720000|2021-08-19 09:18:40|4354.96|4354.36|4355.21|4354.61|4355.46|4354.86|4354.71|4354.11|98
1629364730000|2021-08-19 09:18:50|4355.46|4354.86|4355.71|4355.11|4355.96|4355.36|4355.33|4354.73|121
1629364740000|2021-08-19 09:19:00|4355.58|4354.98|4356.21|4355.61|4356.21|4355.61|4355.46|4354.86|160
1629364750000|2021-08-19 09:19:10|4356.46|4355.86|4356.46|4355.86|4356.46|4355.86|4355.96|4355.36|351
1629364760000|2021-08-19 09:19:20|4356.21|4355.61|4356.46|4355.86|4356.46|4355.86|4356.21|4355.61|150
1629364770000|2021-08-19 09:19:30|4356.58|4355.98|4356.96|4356.36|4356.96|4356.36|4356.46|4355.86|148
1629364780000|2021-08-19 09:19:40|4357.21|4356.61|4357.46|4356.86|4357.71|4357.11|4357.21|4356.61|181
1629364790000|2021-08-19 09:19:50|4357.71|4357.11|4358.71|4358.11|4358.71|4358.11|4357.71|4357.11|136
1629364800000|2021-08-19 09:20:00|4358.58|4357.98|4357.71|4357.11|4358.71|4358.11|4357.71|4357.11|269
1629364810000|2021-08-19 09:20:10|4357.46|4356.86|4356.71|4356.11|4357.46|4356.86|4356.71|4356.11|109
1629364820000|2021-08-19 09:20:20|4356.46|4355.86|4357.71|4357.11|4357.71|4357.11|4356.46|4355.86|156
1629364830000|2021-08-19 09:20:30|4357.83|4357.23|4357.96|4357.36|4357.96|4357.36|4357.71|4357.11|68
1629364840000|2021-08-19 09:20:40|4358.21|4357.61|4358.71|4358.11|4358.71|4358.11|4357.96|4357.36|91
1629364850000|2021-08-19 09:20:50|4358.58|4357.98|4357.71|4357.11|4358.58|4357.98|4357.71|4357.11|118
1629364860000|2021-08-19 09:21:00|4357.96|4357.36|4358.71|4358.11|4358.96|4358.36|4357.96|4357.36|126
1629364870000|2021-08-19 09:21:10|4358.46|4357.86|4358.96|4358.36|4358.96|4358.36|4358.46|4357.86|49
1629364880000|2021-08-19 09:21:20|4358.83|4358.23|4358.71|4358.11|4358.83|4358.23|4358.33|4357.73|76
1629364890000|2021-08-19 09:21:30|4358.83|4358.23|4358.71|4358.11|4358.83|4358.23|4358.46|4357.86|47
1629364900000|2021-08-19 09:21:40|4358.58|4357.98|4359.21|4358.61|4359.21|4358.61|4358.46|4357.86|66
1629364910000|2021-08-19 09:21:50|4359.08|4358.48|4359.21|4358.61|4359.21|4358.61|4358.96|4358.36|122
1629364920000|2021-08-19 09:22:00|4358.96|4358.36|4358.96|4358.36|4359.21|4358.61|4358.71|4358.11|174
1629364930000|2021-08-19 09:22:10|4359.21|4358.61|4358.71|4358.11|4359.21|4358.61|4358.71|4358.11|247
1629364940000|2021-08-19 09:22:20|4358.46|4357.86|4358.71|4358.11|4358.71|4358.11|4358.46|4357.86|333
1629364950000|2021-08-19 09:22:30|4358.96|4358.36|4359.46|4358.86|4359.46|4358.86|4358.96|4358.36|38
1629364960000|2021-08-19 09:22:40|4359.33|4358.73|4358.96|4358.36|4359.33|4358.73|4358.96|4358.36|115
1629364970000|2021-08-19 09:22:50|4359.08|4358.48|4359.46|4358.86|4359.58|4358.98|4359.08|4358.48|86
1629364980000|2021-08-19 09:23:00|4359.21|4358.61|4359.21|4358.61|4359.46|4358.86|4358.96|4358.36|308
1629364990000|2021-08-19 09:23:10|4359.33|4358.73|4359.46|4358.86|4359.71|4359.11|4359.33|4358.73|87
1629365000000|2021-08-19 09:23:20|4359.58|4358.98|4359.46|4358.86|4359.71|4359.11|4359.46|4358.86|17
1629365010000|2021-08-19 09:23:30|4359.71|4359.11|4359.71|4359.11|4359.71|4359.11|4359.46|4358.86|15
1629365020000|2021-08-19 09:23:40|4359.46|4358.86|4358.96|4358.36|4359.58|4358.98|4358.96|4358.36|90
1629365030000|2021-08-19 09:23:50|4358.71|4358.11|4358.71|4358.11|4358.96|4358.36|4358.71|4358.11|72
1629365040000|2021-08-19 09:24:00|4358.83|4358.23|4358.96|4358.36|4359.46|4358.86|4358.83|4358.23|84
1629365050000|2021-08-19 09:24:10|4359.08|4358.48|4358.71|4358.11|4359.08|4358.48|4358.71|4358.11|64
1629365060000|2021-08-19 09:24:20|4358.83|4358.23|4358.46|4357.86|4358.96|4358.36|4358.46|4357.86|94
1629365070000|2021-08-19 09:24:30|4358.71|4358.11|4359.21|4358.61|4359.21|4358.61|4358.71|4358.11|109
1629365080000|2021-08-19 09:24:40|4358.96|4358.36|4359.71|4359.11|4359.71|4359.11|4358.96|4358.36|94
1629365090000|2021-08-19 09:24:50|4359.46|4358.86|4359.21|4358.61|4359.46|4358.86|4358.96|4358.36|78
1629365100000|2021-08-19 09:25:00|4359.46|4358.86|4358.71|4358.11|4359.46|4358.86|4358.71|4358.11|81
1629365110000|2021-08-19 09:25:10|4358.58|4357.98|4358.46|4357.86|4358.83|4358.23|4358.46|4357.86|102
1629365120000|2021-08-19 09:25:20|4358.33|4357.73|4358.46|4357.86|4358.46|4357.86|4358.21|4357.61|92
1629365130000|2021-08-19 09:25:30|4358.33|4357.73|4358.21|4357.61|4358.46|4357.86|4358.21|4357.61|62
1629365140000|2021-08-19 09:25:40|4358.46|4357.86|4358.46|4357.86|4358.96|4358.36|4358.46|4357.86|75
1629365150000|2021-08-19 09:25:50|4358.58|4357.98|4358.96|4358.36|4358.96|4358.36|4358.58|4357.98|44
1629365160000|2021-08-19 09:26:00|4358.83|4358.23|4358.71|4358.11|4359.21|4358.61|4358.71|4358.11|87
1629365170000|2021-08-19 09:26:10|4358.83|4358.23|4359.21|4358.61|4359.21|4358.61|4358.83|4358.23|41
1629365180000|2021-08-19 09:26:20|4359.33|4358.73|4359.46|4358.86|4359.46|4358.86|4359.21|4358.61|70
1629365190000|2021-08-19 09:26:30|4359.58|4358.98|4359.71|4359.11|4359.71|4359.11|4359.46|4358.86|50
1629365200000|2021-08-19 09:26:40|4359.96|4359.36|4359.83|4359.23|4359.96|4359.36|4359.83|4359.23|176
1629365210000|2021-08-19 09:26:50|4359.71|4359.11|4359.96|4359.36|4359.96|4359.36|4359.46|4358.86|133
1629365220000|2021-08-19 09:27:00|4359.71|4359.11|4360.21|4359.61|4360.21|4359.61|4359.46|4358.86|102
1629365230000|2021-08-19 09:27:10|4360.08|4359.48|4359.46|4358.86|4360.21|4359.61|4359.46|4358.86|123
1629365240000|2021-08-19 09:27:20|4359.21|4358.61|4359.46|4358.86|4359.46|4358.86|4358.96|4358.36|82
1629365250000|2021-08-19 09:27:30|4359.58|4358.98|4359.96|4359.36|4359.96|4359.36|4359.46|4358.86|30
1629365260000|2021-08-19 09:27:40|4360.21|4359.61|4360.46|4359.86|4360.46|4359.86|4360.08|4359.48|165
1629365270000|2021-08-19 09:27:50|4361.21|4360.61|4361.21|4360.61|4361.21|4360.61|4360.71|4360.11|244
1629365280000|2021-08-19 09:28:00|4361.08|4360.48|4361.21|4360.61|4361.21|4360.61|4360.96|4360.36|117
1629365290000|2021-08-19 09:28:10|4361.46|4360.86|4360.83|4360.23|4361.58|4360.98|4360.83|4360.23|141
1629365300000|2021-08-19 09:28:20|4360.96|4360.36|4360.96|4360.36|4360.96|4360.36|4360.21|4359.61|47
1629365310000|2021-08-19 09:28:30|4361.21|4360.61|4360.96|4360.36|4361.21|4360.61|4360.71|4360.11|187
1629365320000|2021-08-19 09:28:40|||||||||20
1629365330000|2021-08-19 09:28:50|4361.08|4360.48|4361.21|4360.61|4361.46|4360.86|4360.96|4360.36|95
1629365340000|2021-08-19 09:29:00|4361.33|4360.73|4361.21|4360.61|4361.71|4361.11|4361.21|4360.61|57
1629365350000|2021-08-19 09:29:10|4360.96|4360.36|4360.71|4360.11|4361.08|4360.48|4360.46|4359.86|80
1629365360000|2021-08-19 09:29:20|4360.46|4359.86|4359.96|4359.36|4360.46|4359.86|4359.96|4359.36|204
1629365370000|2021-08-19 09:29:30|4360.21|4359.61|4360.46|4359.86|4360.46|4359.86|4359.96|4359.36|64
1629365380000|2021-08-19 09:29:40|4360.33|4359.73|4360.71|4360.11|4360.71|4360.11|4360.21|4359.61|53
1629365390000|2021-08-19 09:29:50|4360.58|4359.98|4360.21|4359.61|4360.58|4359.98|4359.96|4359.36|151
1629365400000|2021-08-19 09:30:00|4360.08|4359.48|4360.21|4359.61|4360.71|4360.11|4359.96|4359.36|225
1629365410000|2021-08-19 09:30:10|||||||||26
1629365420000|2021-08-19 09:30:20|4360.46|4359.86|4360.71|4360.11|4360.96|4360.36|4360.21|4359.61|75
1629365430000|2021-08-19 09:30:30|4360.58|4359.98|4360.46|4359.86|4360.71|4360.11|4360.46|4359.86|15
1629365440000|2021-08-19 09:30:40|4360.21|4359.61|4359.96|4359.36|4360.46|4359.86|4359.96|4359.36|50
1629365450000|2021-08-19 09:30:50|4359.71|4359.11|4359.96|4359.36|4359.96|4359.36|4359.71|4359.11|37
1629365460000|2021-08-19 09:31:00|4359.83|4359.23|4359.21|4358.61|4359.83|4359.23|4359.21|4358.61|81
1629365470000|2021-08-19 09:31:10|4359.33|4358.73|4359.21|4358.61|4359.71|4359.11|4359.21|4358.61|32
1629365480000|2021-08-19 09:31:20|4359.08|4358.48|4359.71|4359.11|4359.71|4359.11|4359.08|4358.48|62
1629365490000|2021-08-19 09:31:30|4359.58|4358.98|4359.46|4358.86|4359.58|4358.98|4359.21|4358.61|24
1629365500000|2021-08-19 09:31:40|4359.33|4358.73|4359.46|4358.86|4359.46|4358.86|4359.21|4358.61|35
1629365510000|2021-08-19 09:31:50|4359.71|4359.11|4359.58|4358.98|4359.71|4359.11|4359.21|4358.61|86
1629365520000|2021-08-19 09:32:00|4359.46|4358.86|4359.46|4358.86|4359.58|4358.98|4359.21|4358.61|56
1629365530000|2021-08-19 09:32:10|4359.33|4358.73|4360.46|4359.86|4360.46|4359.86|4359.33|4358.73|61
1629365540000|2021-08-19 09:32:20|4360.21|4359.61|4359.46|4358.86|4360.46|4359.86|4359.46|4358.86|48
1629365550000|2021-08-19 09:32:30|4359.21|4358.61|4359.21|4358.61|4359.21|4358.61|4359.21|4358.61|20
1629365560000|2021-08-19 09:32:40|4359.33|4358.73|4359.58|4358.98|4359.71|4359.11|4359.21|4358.61|36
1629365570000|2021-08-19 09:32:50|4359.46|4358.86|4359.71|4359.11|4359.71|4359.11|4359.46|4358.86|9
1629365580000|2021-08-19 09:33:00|4359.96|4359.36|4360.21|4359.61|4360.33|4359.73|4359.96|4359.36|19
1629365590000|2021-08-19 09:33:10|4359.96|4359.36|4359.96|4359.36|4359.96|4359.36|4359.71|4359.11|48
1629365600000|2021-08-19 09:33:20|4360.08|4359.48|4359.96|4359.36|4360.21|4359.61|4359.71|4359.11|62
1629365610000|2021-08-19 09:33:30|4360.21|4359.61|4361.21|4360.61|4361.46|4360.86|4360.21|4359.61|315
1629365620000|2021-08-19 09:33:40|4361.46|4360.86|4362.21|4361.61|4362.46|4361.86|4361.46|4360.86|280
1629365630000|2021-08-19 09:33:50|4363.21|4362.61|4363.96|4363.36|4363.96|4363.36|4362.96|4362.36|554
1629365640000|2021-08-19 09:34:00|4364.08|4363.48|4364.96|4364.36|4365.21|4364.61|4363.96|4363.36|803
1629365650000|2021-08-19 09:34:10|4364.71|4364.11|4363.71|4363.11|4364.71|4364.11|4363.21|4362.61|655
1629365660000|2021-08-19 09:34:20|4363.46|4362.86|4364.21|4363.61|4364.21|4363.61|4363.46|4362.86|252
1629365670000|2021-08-19 09:34:30|4364.46|4363.86|4364.96|4364.36|4364.96|4364.36|4364.46|4363.86|115
1629365680000|2021-08-19 09:34:40|4365.21|4364.61|4364.96|4364.36|4365.21|4364.61|4364.46|4363.86|170
1629365690000|2021-08-19 09:34:50|4365.08|4364.48|4365.96|4365.36|4365.96|4365.36|4364.96|4364.36|289
1629365700000|2021-08-19 09:35:00|4366.08|4365.48|4365.71|4365.11|4366.21|4365.61|4365.21|4364.61|161
1629365710000|2021-08-19 09:35:10|4365.96|4365.36|4364.71|4364.11|4365.96|4365.36|4364.71|4364.11|301
1629365720000|2021-08-19 09:35:20|4364.96|4364.36|4365.71|4365.11|4365.71|4365.11|4364.71|4364.11|327
1629365730000|2021-08-19 09:35:30|4365.96|4365.36|4365.96|4365.36|4365.96|4365.36|4365.46|4364.86|198
1629365740000|2021-08-19 09:35:40|4365.83|4365.23|4365.46|4364.86|4365.83|4365.23|4365.21|4364.61|92
1629365750000|2021-08-19 09:35:50|4365.21|4364.61|4366.21|4365.61|4366.21|4365.61|4365.21|4364.61|87
1629365760000|2021-08-19 09:36:00|4366.46|4365.86|4366.46|4365.86|4366.96|4366.36|4365.96|4365.36|366
1629365770000|2021-08-19 09:36:10|4366.71|4366.11|4367.46|4366.86|4367.71|4367.11|4366.71|4366.11|237
1629365780000|2021-08-19 09:36:20|4367.71|4367.11|4366.96|4366.36|4367.71|4367.11|4366.96|4366.36|282
1629365790000|2021-08-19 09:36:30|4367.21|4366.61|4365.96|4365.36|4367.21|4366.61|4365.71|4365.11|176
1629365800000|2021-08-19 09:36:40|4365.83|4365.23|4366.21|4365.61|4366.21|4365.61|4365.71|4365.11|66
1629365810000|2021-08-19 09:36:50|4365.96|4365.36|4365.96|4365.36|4366.08|4365.48|4365.58|4364.98|112
1629365820000|2021-08-19 09:37:00|4365.71|4365.11|4365.71|4365.11|4366.21|4365.61|4365.71|4365.11|140
1629365830000|2021-08-19 09:37:10|4365.83|4365.23|4366.21|4365.61|4366.46|4365.86|4365.71|4365.11|245
1629365840000|2021-08-19 09:37:20|4366.08|4365.48|4366.33|4365.73|4366.33|4365.73|4365.96|4365.36|41
1629365850000|2021-08-19 09:37:30|4366.46|4365.86|4366.46|4365.86|4366.71|4366.11|4366.46|4365.86|35
1629365860000|2021-08-19 09:37:40|4366.58|4365.98|4366.46|4365.86|4366.71|4366.11|4366.21|4365.61|48
1629365870000|2021-08-19 09:37:50|4366.71|4366.11|4367.21|4366.61|4367.33|4366.73|4366.46|4365.86|128
1629365880000|2021-08-19 09:38:00|4367.08|4366.48|4367.08|4366.48|4367.21|4366.61|4366.71|4366.11|163
1629365890000|2021-08-19 09:38:10|4366.96|4366.36|4366.46|4365.86|4366.96|4366.36|4366.46|4365.86|32
1629365900000|2021-08-19 09:38:20|4366.58|4365.98|4366.96|4366.36|4366.96|4366.36|4366.46|4365.86|28
1629365910000|2021-08-19 09:38:30|4366.71|4366.11|4366.46|4365.86|4366.96|4366.36|4366.46|4365.86|94
1629365920000|2021-08-19 09:38:40|4366.58|4365.98|4366.71|4366.11|4366.71|4366.11|4366.21|4365.61|114
1629365930000|2021-08-19 09:38:50|4366.46|4365.86|4366.96|4366.36|4366.96|4366.36|4366.46|4365.86|60
1629365940000|2021-08-19 09:39:00|4367.21|4366.61|4367.21|4366.61|4367.46|4366.86|4366.96|4366.36|76
1629365950000|2021-08-19 09:39:10|4367.46|4366.86|4367.08|4366.48|4367.46|4366.86|4366.96|4366.36|57
1629365960000|2021-08-19 09:39:20|4366.96|4366.36|4366.96|4366.36|4366.96|4366.36|4366.83|4366.23|40
1629365970000|2021-08-19 09:39:30|4366.83|4366.23|4367.21|4366.61|4367.21|4366.61|4366.71|4366.11|69
1629365980000|2021-08-19 09:39:40|4367.08|4366.48|4367.21|4366.61|4367.21|4366.61|4366.71|4366.11|83
1629365990000|2021-08-19 09:39:50|4367.08|4366.48|4367.21|4366.61|4367.21|4366.61|4366.96|4366.36|30
1629366000000|2021-08-19 09:40:00|4367.08|4366.48|4367.21|4366.61|4367.71|4367.11|4366.96|4366.36|85
1629366010000|2021-08-19 09:40:10|4367.08|4366.48|4366.21|4365.61|4367.21|4366.61|4366.21|4365.61|104
1629366020000|2021-08-19 09:40:20|4366.46|4365.86|4366.71|4366.11|4366.96|4366.36|4366.21|4365.61|94
1629366030000|2021-08-19 09:40:30|4366.46|4365.86|4366.71|4366.11|4366.96|4366.36|4366.46|4365.86|59
1629366040000|2021-08-19 09:40:40|4366.46|4365.86|4366.71|4366.11|4366.83|4366.23|4366.46|4365.86|34
1629366050000|2021-08-19 09:40:50|4366.46|4365.86|4366.21|4365.61|4366.46|4365.86|4366.21|4365.61|94
1629366060000|2021-08-19 09:41:00|4366.46|4365.86|4366.96|4366.36|4366.96|4366.36|4366.46|4365.86|86
1629366070000|2021-08-19 09:41:10|4366.71|4366.11|4366.71|4366.11|4366.96|4366.36|4366.71|4366.11|49
1629366080000|2021-08-19 09:41:20|4366.58|4365.98|4366.71|4366.11|4366.71|4366.11|4366.46|4365.86|25
1629366090000|2021-08-19 09:41:30|4366.46|4365.86|4366.71|4366.11|4366.71|4366.11|4366.46|4365.86|27
1629366100000|2021-08-19 09:41:40|4366.96|4366.36|4366.33|4365.73|4366.96|4366.36|4366.21|4365.61|144
1629366110000|2021-08-19 09:41:50|4366.21|4365.61|4367.21|4366.61|4367.21|4366.61|4366.21|4365.61|140
1629366120000|2021-08-19 09:42:00|4366.96|4366.36|4368.08|4367.48|4368.21|4367.61|4366.96|4366.36|200
1629366130000|2021-08-19 09:42:10|4367.96|4367.36|4368.21|4367.61|4368.71|4368.11|4367.96|4367.36|258
1629366140000|2021-08-19 09:42:20|4368.08|4367.48|4368.21|4367.61|4368.21|4367.61|4367.96|4367.36|91
1629366150000|2021-08-19 09:42:30|4368.33|4367.73|4368.46|4367.86|4368.46|4367.86|4368.21|4367.61|31
1629366160000|2021-08-19 09:42:40|4368.33|4367.73|4368.46|4367.86|4368.46|4367.86|4367.96|4367.36|72
1629366170000|2021-08-19 09:42:50|4368.33|4367.73|4368.21|4367.61|4368.46|4367.86|4368.21|4367.61|33
1629366180000|2021-08-19 09:43:00|4368.33|4367.73|4368.46|4367.86|4368.46|4367.86|4368.21|4367.61|102
1629366190000|2021-08-19 09:43:10|4368.71|4368.11|4368.96|4368.36|4368.96|4368.36|4368.71|4368.11|77
1629366200000|2021-08-19 09:43:20|4368.83|4368.23|4368.96|4368.36|4368.96|4368.36|4368.71|4368.11|142
1629366210000|2021-08-19 09:43:30|4369.21|4368.61|4368.21|4367.61|4369.21|4368.61|4368.21|4367.61|238
1629366220000|2021-08-19 09:43:40|4368.33|4367.73|4368.46|4367.86|4368.46|4367.86|4368.21|4367.61|53
1629366230000|2021-08-19 09:43:50|4368.58|4367.98|4368.46|4367.86|4368.71|4368.11|4368.21|4367.61|31
1629366240000|2021-08-19 09:44:00|4368.33|4367.73|4367.83|4367.23|4368.33|4367.73|4367.71|4367.11|78
1629366250000|2021-08-19 09:44:10|4367.71|4367.11|4367.71|4367.11|4367.96|4367.36|4367.46|4366.86|39
1629366260000|2021-08-19 09:44:20|4367.46|4366.86|4367.46|4366.86|4367.71|4367.11|4367.21|4366.61|90
1629366270000|2021-08-19 09:44:30|4367.33|4366.73|4369.21|4368.61|4369.21|4368.61|4367.33|4366.73|253
1629366280000|2021-08-19 09:44:40|4368.96|4368.36|4369.21|4368.61|4369.46|4368.86|4368.96|4368.36|327
1629366290000|2021-08-19 09:44:50|4369.46|4368.86|4368.96|4368.36|4369.46|4368.86|4368.96|4368.36|42
1629366300000|2021-08-19 09:45:00|4368.71|4368.11|4368.46|4367.86|4369.21|4368.61|4368.46|4367.86|75
1629366310000|2021-08-19 09:45:10|4368.21|4367.61|4368.21|4367.61|4368.46|4367.86|4368.21|4367.61|48
1629366320000|2021-08-19 09:45:20|4368.33|4367.73|4369.46|4368.86|4369.71|4369.11|4368.21|4367.61|221
1629366330000|2021-08-19 09:45:30|4369.21|4368.61|4369.96|4369.36|4369.96|4369.36|4369.21|4368.61|110
1629366340000|2021-08-19 09:45:40|4369.83|4369.23|4369.83|4369.23|4369.96|4369.36|4369.21|4368.61|130
1629366350000|2021-08-19 09:45:50|4369.71|4369.11|4370.96|4370.36|4370.96|4370.36|4369.71|4369.11|420
1629366360000|2021-08-19 09:46:00|4370.46|4369.86|4370.21|4369.61|4370.46|4369.86|4369.96|4369.36|252
1629366370000|2021-08-19 09:46:10|4369.96|4369.36|4370.46|4369.86|4370.46|4369.86|4369.83|4369.23|100
1629366380000|2021-08-19 09:46:20|4370.58|4369.98|4370.71|4370.11|4370.96|4370.36|4370.58|4369.98|126
1629366390000|2021-08-19 09:46:30|4370.46|4369.86|4370.46|4369.86|4370.46|4369.86|4370.46|4369.86|35
1629366400000|2021-08-19 09:46:40|4370.58|4369.98|4370.46|4369.86|4370.71|4370.11|4370.21|4369.61|102
1629366410000|2021-08-19 09:46:50|4370.71|4370.11|4370.96|4370.36|4371.21|4370.61|4370.71|4370.11|125
1629366420000|2021-08-19 09:47:00|4371.21|4370.61|4371.21|4370.61|4371.46|4370.86|4370.96|4370.36|200
1629366430000|2021-08-19 09:47:10|4370.96|4370.36|4371.46|4370.86|4371.46|4370.86|4370.71|4370.11|135
1629366440000|2021-08-19 09:47:20|4371.33|4370.73|4370.96|4370.36|4371.33|4370.73|4370.71|4370.11|147
1629366450000|2021-08-19 09:47:30|4370.71|4370.11|4370.96|4370.36|4371.08|4370.48|4370.71|4370.11|83
1629366460000|2021-08-19 09:47:40|4370.71|4370.11|4370.21|4369.61|4370.71|4370.11|4370.21|4369.61|95
1629366470000|2021-08-19 09:47:50|4370.33|4369.73|4370.21|4369.61|4370.33|4369.73|4370.21|4369.61|20
1629366480000|2021-08-19 09:48:00|4370.46|4369.86|4370.71|4370.11|4370.71|4370.11|4370.46|4369.86|103
1629366490000|2021-08-19 09:48:10|4370.83|4370.23|4370.46|4369.86|4370.96|4370.36|4370.46|4369.86|75
1629366500000|2021-08-19 09:48:20|4370.71|4370.11|4370.46|4369.86|4370.71|4370.11|4370.46|4369.86|24
1629366510000|2021-08-19 09:48:30|4370.58|4369.98|4370.71|4370.11|4370.71|4370.11|4370.21|4369.61|80
1629366520000|2021-08-19 09:48:40|4370.58|4369.98|4370.46|4369.86|4370.71|4370.11|4370.46|4369.86|54
1629366530000|2021-08-19 09:48:50|4370.71|4370.11|4370.46|4369.86|4370.71|4370.11|4370.46|4369.86|67
1629366540000|2021-08-19 09:49:00|4370.58|4369.98|4370.46|4369.86|4370.71|4370.11|4370.33|4369.73|110
1629366550000|2021-08-19 09:49:10|4370.96|4370.36|4370.71|4370.11|4371.21|4370.61|4370.71|4370.11|118
1629366560000|2021-08-19 09:49:20|||||||||11
1629366570000|2021-08-19 09:49:30|4370.58|4369.98|4370.46|4369.86|4370.58|4369.98|4370.46|4369.86|136
1629366580000|2021-08-19 09:49:40|4370.58|4369.98|4370.46|4369.86|4370.71|4370.11|4370.46|4369.86|45
1629366590000|2021-08-19 09:49:50|4370.58|4369.98|4370.96|4370.36|4370.96|4370.36|4370.46|4369.86|90
1629366600000|2021-08-19 09:50:00|4370.71|4370.11|4370.71|4370.11|4370.96|4370.36|4370.71|4370.11|53
1629366610000|2021-08-19 09:50:10|4370.58|4369.98|4370.46|4369.86|4370.58|4369.98|4370.46|4369.86|22
1629366620000|2021-08-19 09:50:20|4370.71|4370.11|4370.71|4370.11|4370.71|4370.11|4370.46|4369.86|73
1629366630000|2021-08-19 09:50:30|4370.46|4369.86|4370.71|4370.11|4370.71|4370.11|4370.33|4369.73|60
1629366640000|2021-08-19 09:50:40|||||||||145
1629366650000|2021-08-19 09:50:50|4370.58|4369.98|4370.71|4370.11|4370.71|4370.11|4370.46|4369.86|59
1629366660000|2021-08-19 09:51:00|4370.58|4369.98|4370.96|4370.36|4370.96|4370.36|4370.58|4369.98|89
1629366670000|2021-08-19 09:51:10|4370.83|4370.23|4370.96|4370.36|4370.96|4370.36|4370.71|4370.11|22
1629366680000|2021-08-19 09:51:20|4370.71|4370.11|4370.83|4370.23|4371.21|4370.61|4370.71|4370.11|174
1629366690000|2021-08-19 09:51:30|4370.96|4370.36|4371.21|4370.61|4371.46|4370.86|4370.83|4370.23|56
1629366700000|2021-08-19 09:51:40|4371.33|4370.73|4370.71|4370.11|4371.71|4371.11|4370.71|4370.11|111
1629366710000|2021-08-19 09:51:50|4370.46|4369.86|4370.46|4369.86|4370.46|4369.86|4370.46|4369.86|23
1629366720000|2021-08-19 09:52:00|4370.96|4370.36|4370.83|4370.23|4370.96|4370.36|4370.71|4370.11|51
1629366730000|2021-08-19 09:52:10|4370.96|4370.36|4371.08|4370.48|4371.21|4370.61|4370.96|4370.36|36
1629366740000|2021-08-19 09:52:20|4370.96|4370.36|4370.96|4370.36|4371.21|4370.61|4370.96|4370.36|12
1629366750000|2021-08-19 09:52:30|4371.21|4370.61|4371.21|4370.61|4371.46|4370.86|4371.21|4370.61|61
1629366760000|2021-08-19 09:52:40|4371.46|4370.86|4371.96|4371.36|4372.21|4371.61|4371.46|4370.86|144
1629366770000|2021-08-19 09:52:50|4372.21|4371.61|4372.71|4372.11|4372.71|4372.11|4372.21|4371.61|107
1629366780000|2021-08-19 09:53:00|4372.46|4371.86|4372.71|4372.11|4372.71|4372.11|4372.46|4371.86|82
1629366790000|2021-08-19 09:53:10|4372.46|4371.86|4372.08|4371.48|4372.58|4371.98|4371.96|4371.36|121
1629366800000|2021-08-19 09:53:20|4371.96|4371.36|4372.33|4371.73|4372.46|4371.86|4371.96|4371.36|31
1629366810000|2021-08-19 09:53:30|4372.46|4371.86|4371.71|4371.11|4372.46|4371.86|4371.71|4371.11|84
1629366820000|2021-08-19 09:53:40|4371.83|4371.23|4371.96|4371.36|4371.96|4371.36|4371.83|4371.23|44
1629366830000|2021-08-19 09:53:50|4372.21|4371.61|4372.71|4372.11|4372.96|4372.36|4372.21|4371.61|247
1629366840000|2021-08-19 09:54:00|4372.58|4371.98|4372.46|4371.86|4372.71|4372.11|4372.21|4371.61|49
1629366850000|2021-08-19 09:54:10|4372.58|4371.98|4372.71|4372.11|4372.71|4372.11|4372.58|4371.98|33
1629366860000|2021-08-19 09:54:20|4372.96|4372.36|4372.71|4372.11|4372.96|4372.36|4372.71|4372.11|86
1629366870000|2021-08-19 09:54:30|4372.83|4372.23|4372.71|4372.11|4372.96|4372.36|4372.46|4371.86|72
1629366880000|2021-08-19 09:54:40|4372.96|4372.36|4372.71|4372.11|4372.96|4372.36|4372.71|4372.11|91
1629366890000|2021-08-19 09:54:50|4372.58|4371.98|4372.71|4372.11|4372.71|4372.11|4372.58|4371.98|12
1629366900000|2021-08-19 09:55:00|4372.96|4372.36|4372.46|4371.86|4372.96|4372.36|4372.46|4371.86|76
1629366910000|2021-08-19 09:55:10|4372.71|4372.11|4372.58|4371.98|4372.71|4372.11|4372.46|4371.86|63
1629366920000|2021-08-19 09:55:20|4372.71|4372.11|4373.71|4373.11|4373.71|4373.11|4372.71|4372.11|148
1629366930000|2021-08-19 09:55:30|4373.96|4373.36|4374.71|4374.11|4374.71|4374.11|4373.96|4373.36|312
1629366940000|2021-08-19 09:55:40|4374.46|4373.86|4374.21|4373.61|4374.71|4374.11|4374.21|4373.61|115
1629366950000|2021-08-19 09:55:50|4374.46|4373.86|4375.46|4374.86|4375.46|4374.86|4374.33|4373.73|290
1629366960000|2021-08-19 09:56:00|4374.96|4374.36|4375.21|4374.61|4375.21|4374.61|4374.96|4374.36|146
1629366970000|2021-08-19 09:56:10|4375.33|4374.73|4374.46|4373.86|4375.46|4374.86|4373.96|4373.36|327
1629366980000|2021-08-19 09:56:20|4374.71|4374.11|4375.21|4374.61|4375.21|4374.61|4374.46|4373.86|188
1629366990000|2021-08-19 09:56:30|4375.33|4374.73|4374.96|4374.36|4375.46|4374.86|4374.96|4374.36|152
1629367000000|2021-08-19 09:56:40|4375.21|4374.61|4374.96|4374.36|4375.21|4374.61|4374.71|4374.11|275
1629367010000|2021-08-19 09:56:50|4375.21|4374.61|4375.21|4374.61|4375.46|4374.86|4375.08|4374.48|104
1629367020000|2021-08-19 09:57:00|4375.46|4374.86|4374.96|4374.36|4375.46|4374.86|4374.96|4374.36|55
1629367030000|2021-08-19 09:57:10|4374.46|4373.86|4374.96|4374.36|4374.96|4374.36|4374.46|4373.86|124
1629367040000|2021-08-19 09:57:20|4375.08|4374.48|4374.21|4373.61|4375.21|4374.61|4374.21|4373.61|121
1629367050000|2021-08-19 09:57:30|4374.33|4373.73|4374.46|4373.86|4374.46|4373.86|4374.21|4373.61|61
1629367060000|2021-08-19 09:57:40|4374.71|4374.11|4374.58|4373.98|4374.71|4374.11|4374.46|4373.86|76
1629367070000|2021-08-19 09:57:50|4374.46|4373.86|4373.71|4373.11|4374.71|4374.11|4373.71|4373.11|168
1629367080000|2021-08-19 09:58:00|4373.46|4372.86|4373.71|4373.11|4373.71|4373.11|4373.46|4372.86|105
1629367090000|2021-08-19 09:58:10|4373.58|4372.98|4372.71|4372.11|4373.58|4372.98|4372.71|4372.11|65
1629367100000|2021-08-19 09:58:20|4372.46|4371.86|4373.71|4373.11|4373.71|4373.11|4372.46|4371.86|301
1629367110000|2021-08-19 09:58:30|4373.96|4373.36|4373.46|4372.86|4374.46|4373.86|4373.46|4372.86|100
1629367120000|2021-08-19 09:58:40|4373.58|4372.98|4372.96|4372.36|4373.58|4372.98|4372.96|4372.36|67
1629367130000|2021-08-19 09:58:50|4373.08|4372.48|4372.83|4372.23|4373.21|4372.61|4372.71|4372.11|70
1629367140000|2021-08-19 09:59:00|4372.96|4372.36|4372.96|4372.36|4372.96|4372.36|4372.71|4372.11|18
1629367150000|2021-08-19 09:59:10|4372.83|4372.23|4372.96|4372.36|4373.21|4372.61|4372.58|4371.98|122
1629367160000|2021-08-19 09:59:20|4373.21|4372.61|4372.96|4372.36|4373.21|4372.61|4372.96|4372.36|34
1629367170000|2021-08-19 09:59:30|4373.08|4372.48|4372.96|4372.36|4373.21|4372.61|4372.71|4372.11|40
1629367180000|2021-08-19 09:59:40|4372.83|4372.23|4372.96|4372.36|4373.08|4372.48|4372.71|4372.11|34
1629367190000|2021-08-19 09:59:50|4372.71|4372.11|4372.58|4371.98|4372.83|4372.23|4372.58|4371.98|38
1629367200000|2021-08-19 10:00:00|4372.46|4371.86|4374.96|4374.36|4374.96|4374.36|4372.46|4371.86|484
1629367210000|2021-08-19 10:00:10|4374.83|4374.23|4374.71|4374.11|4374.83|4374.23|4374.33|4373.73|131
1629367220000|2021-08-19 10:00:20|4374.96|4374.36|4374.96|4374.36|4374.96|4374.36|4374.71|4374.11|82
1629367230000|2021-08-19 10:00:30|4374.83|4374.23|4373.71|4373.11|4374.83|4374.23|4373.71|4373.11|74
1629367240000|2021-08-19 10:00:40|4373.46|4372.86|4373.21|4372.61|4373.46|4372.86|4373.21|4372.61|34
1629367250000|2021-08-19 10:00:50|4373.46|4372.86|4373.21|4372.61|4373.46|4372.86|4372.96|4372.36|70
1629367260000|2021-08-19 10:01:00|4372.96|4372.36|4372.71|4372.11|4373.08|4372.48|4372.71|4372.11|52
1629367270000|2021-08-19 10:01:10|4372.46|4371.86|4372.71|4372.11|4372.71|4372.11|4372.46|4371.86|80
1629367280000|2021-08-19 10:01:20|4372.46|4371.86|4372.96|4372.36|4372.96|4372.36|4372.21|4371.61|79
1629367290000|2021-08-19 10:01:30|4373.08|4372.48|4372.96|4372.36|4373.21|4372.61|4372.71|4372.11|62
1629367300000|2021-08-19 10:01:40|4372.71|4372.11|4373.46|4372.86|4373.71|4373.11|4372.71|4372.11|123
1629367310000|2021-08-19 10:01:50|4373.58|4372.98|4373.71|4373.11|4373.71|4373.11|4373.21|4372.61|43
1629367320000|2021-08-19 10:02:00|4373.58|4372.98|4373.46|4372.86|4373.71|4373.11|4373.33|4372.73|25
1629367330000|2021-08-19 10:02:10|4373.33|4372.73|4373.96|4373.36|4373.96|4373.36|4373.33|4372.73|77
1629367340000|2021-08-19 10:02:20|4373.83|4373.23|4374.21|4373.61|4374.21|4373.61|4373.71|4373.11|134
1629367350000|2021-08-19 10:02:30|4374.46|4373.86|4374.46|4373.86|4374.46|4373.86|4374.21|4373.61|128
1629367360000|2021-08-19 10:02:40|4374.21|4373.61|4374.46|4373.86|4374.46|4373.86|4373.96|4373.36|105
1629367370000|2021-08-19 10:02:50|4374.71|4374.11|4374.46|4373.86|4374.71|4374.11|4374.46|4373.86|81
1629367380000|2021-08-19 10:03:00|4374.71|4374.11|4374.46|4373.86|4374.71|4374.11|4374.46|4373.86|57
1629367390000|2021-08-19 10:03:10|4374.71|4374.11|4374.71|4374.11|4374.96|4374.36|4374.71|4374.11|179
1629367400000|2021-08-19 10:03:20|4374.58|4373.98|4374.21|4373.61|4374.58|4373.98|4374.21|4373.61|100
1629367410000|2021-08-19 10:03:30|||||||||21
1629367420000|2021-08-19 10:03:40|4374.33|4373.73|4373.96|4373.36|4374.46|4373.86|4373.96|4373.36|42
1629367430000|2021-08-19 10:03:50|4373.83|4373.23|4373.96|4373.36|4374.21|4373.61|4373.71|4373.11|58
1629367440000|2021-08-19 10:04:00|4374.08|4373.48|4374.08|4373.48|4374.08|4373.48|4374.08|4373.48|42
1629367450000|2021-08-19 10:04:10|4374.21|4373.61|4374.21|4373.61|4374.21|4373.61|4373.96|4373.36|29
1629367460000|2021-08-19 10:04:20|4374.08|4373.48|4373.96|4373.36|4374.08|4373.48|4373.96|4373.36|34
1629367470000|2021-08-19 10:04:30|4374.21|4373.61|4373.71|4373.11|4374.21|4373.61|4373.71|4373.11|83
1629367480000|2021-08-19 10:04:40|4373.96|4373.36|4373.71|4373.11|4373.96|4373.36|4373.71|4373.11|24
1629367490000|2021-08-19 10:04:50|||||||||5
1629367500000|2021-08-19 10:05:00|4373.58|4372.98|4373.21|4372.61|4373.58|4372.98|4373.21|4372.61|21
1629367510000|2021-08-19 10:05:10|4373.46|4372.86|4373.21|4372.61|4373.46|4372.86|4373.21|4372.61|39
1629367520000|2021-08-19 10:05:20|4373.08|4372.48|4372.96|4372.36|4373.21|4372.61|4372.96|4372.36|27
1629367530000|2021-08-19 10:05:30|4373.08|4372.48|4373.46|4372.86|4373.46|4372.86|4373.08|4372.48|82
1629367540000|2021-08-19 10:05:40|4373.71|4373.11|4373.71|4373.11|4373.71|4373.11|4373.71|4373.11|70
1629367550000|2021-08-19 10:05:50|4373.58|4372.98|4374.46|4373.86|4374.46|4373.86|4373.58|4372.98|122
1629367560000|2021-08-19 10:06:00|4374.58|4373.98|4374.96|4374.36|4374.96|4374.36|4374.46|4373.86|102
1629367570000|2021-08-19 10:06:10|4374.71|4374.11|4374.71|4374.11|4374.71|4374.11|4374.46|4373.86|126
1629367580000|2021-08-19 10:06:20|4374.96|4374.36|4375.21|4374.61|4375.21|4374.61|4374.96|4374.36|110
1629367590000|2021-08-19 10:06:30|4375.46|4374.86|4375.46|4374.86|4375.46|4374.86|4375.21|4374.61|62
1629367600000|2021-08-19 10:06:40|4375.21|4374.61|4375.46|4374.86|4375.46|4374.86|4374.71|4374.11|204
1629367610000|2021-08-19 10:06:50|4375.71|4375.11|4375.71|4375.11|4375.71|4375.11|4375.46|4374.86|122
1629367620000|2021-08-19 10:07:00|4375.21|4374.61|4375.71|4375.11|4375.71|4375.11|4375.21|4374.61|108
1629367630000|2021-08-19 10:07:10|4375.46|4374.86|4375.46|4374.86|4375.46|4374.86|4375.46|4374.86|37
1629367640000|2021-08-19 10:07:20|4375.71|4375.11|4375.71|4375.11|4375.83|4375.23|4375.71|4375.11|36
1629367650000|2021-08-19 10:07:30|4375.83|4375.23|4376.96|4376.36|4376.96|4376.36|4375.83|4375.23|241
1629367660000|2021-08-19 10:07:40|4376.71|4376.11|4377.46|4376.86|4377.71|4377.11|4376.71|4376.11|303
1629367670000|2021-08-19 10:07:50|4377.58|4376.98|4377.96|4377.36|4378.08|4377.48|4377.46|4376.86|228
1629367680000|2021-08-19 10:08:00|4377.71|4377.11|4377.21|4376.61|4377.96|4377.36|4377.21|4376.61|263
1629367690000|2021-08-19 10:08:10|4376.96|4376.36|4377.21|4376.61|4377.46|4376.86|4376.96|4376.36|115
1629367700000|2021-08-19 10:08:20|4377.08|4376.48|4377.08|4376.48|4377.21|4376.61|4376.71|4376.11|91
1629367710000|2021-08-19 10:08:30|4376.96|4376.36|4376.71|4376.11|4376.96|4376.36|4376.46|4375.86|74
1629367720000|2021-08-19 10:08:40|4376.58|4375.98|4376.71|4376.11|4376.96|4376.36|4376.46|4375.86|60
1629367730000|2021-08-19 10:08:50|4376.46|4375.86|4376.71|4376.11|4376.83|4376.23|4376.46|4375.86|64
1629367740000|2021-08-19 10:09:00|4376.96|4376.36|4377.21|4376.61|4377.21|4376.61|4376.96|4376.36|66
1629367750000|2021-08-19 10:09:10|4377.08|4376.48|4376.46|4375.86|4377.08|4376.48|4376.46|4375.86|40
1629367760000|2021-08-19 10:09:20|4376.21|4375.61|4375.71|4375.11|4376.21|4375.61|4375.71|4375.11|61
1629367770000|2021-08-19 10:09:30|4375.58|4374.98|4375.21|4374.61|4375.71|4375.11|4375.21|4374.61|120
1629367780000|2021-08-19 10:09:40|4375.08|4374.48|4375.08|4374.48|4375.21|4374.61|4374.96|4374.36|66
1629367790000|2021-08-19 10:09:50|4374.96|4374.36|4373.96|4373.36|4374.96|4374.36|4373.96|4373.36|195
1629367800000|2021-08-19 10:10:00|4373.71|4373.11|4374.46|4373.86|4374.46|4373.86|4373.71|4373.11|263
1629367810000|2021-08-19 10:10:10|4374.58|4373.98|4374.46|4373.86|4374.58|4373.98|4374.21|4373.61|60
1629367820000|2021-08-19 10:10:20|4374.58|4373.98|4374.46|4373.86|4374.71|4374.11|4374.46|4373.86|36
1629367830000|2021-08-19 10:10:30|4374.21|4373.61|4374.46|4373.86|4374.46|4373.86|4374.21|4373.61|57
1629367840000|2021-08-19 10:10:40|4374.96|4374.36|4374.83|4374.23|4374.96|4374.36|4374.71|4374.11|115
1629367850000|2021-08-19 10:10:50|4374.71|4374.11|4374.21|4373.61|4374.96|4374.36|4374.21|4373.61|85
1629367860000|2021-08-19 10:11:00|4374.33|4373.73|4374.71|4374.11|4374.71|4374.11|4374.21|4373.61|33
1629367870000|2021-08-19 10:11:10|4374.96|4374.36|4375.21|4374.61|4375.46|4374.86|4374.96|4374.36|67
1629367880000|2021-08-19 10:11:20|4375.46|4374.86|4375.21|4374.61|4375.46|4374.86|4375.21|4374.61|24
1629367890000|2021-08-19 10:11:30|4375.33|4374.73|4375.71|4375.11|4375.71|4375.11|4375.33|4374.73|56
1629367900000|2021-08-19 10:11:40|4375.46|4374.86|4375.46|4374.86|4375.71|4375.11|4375.46|4374.86|44
1629367910000|2021-08-19 10:11:50|4375.58|4374.98|4375.46|4374.86|4375.71|4375.11|4375.21|4374.61|27
1629367920000|2021-08-19 10:12:00|4375.33|4374.73|4375.21|4374.61|4375.46|4374.86|4374.96|4374.36|40
1629367930000|2021-08-19 10:12:10|4375.08|4374.48|4374.21|4373.61|4375.21|4374.61|4374.21|4373.61|44
1629367940000|2021-08-19 10:12:20|4374.46|4373.86|4375.21|4374.61|4375.21|4374.61|4374.21|4373.61|269
1629367950000|2021-08-19 10:12:30|||||||||33
1629367960000|2021-08-19 10:12:40|4375.08|4374.48|4374.96|4374.36|4375.08|4374.48|4374.83|4374.23|16
1629367970000|2021-08-19 10:12:50|4374.71|4374.11|4374.71|4374.11|4374.71|4374.11|4374.71|4374.11|22
1629367980000|2021-08-19 10:13:00|4374.46|4373.86|4374.46|4373.86|4374.46|4373.86|4373.96|4373.36|66
1629367990000|2021-08-19 10:13:10|4374.71|4374.11|4374.46|4373.86|4374.71|4374.11|4374.46|4373.86|49
1629368000000|2021-08-19 10:13:20|4374.58|4373.98|4375.21|4374.61|4375.21|4374.61|4374.58|4373.98|119
1629368010000|2021-08-19 10:13:30|4374.96|4374.36|4375.46|4374.86|4375.46|4374.86|4374.96|4374.36|71
1629368020000|2021-08-19 10:13:40|4375.33|4374.73|4374.46|4373.86|4375.33|4374.73|4374.46|4373.86|105
1629368030000|2021-08-19 10:13:50|4374.33|4373.73|4373.71|4373.11|4374.33|4373.73|4373.71|4373.11|34
1629368040000|2021-08-19 10:14:00|4373.96|4373.36|4373.96|4373.36|4373.96|4373.36|4373.71|4373.11|103
1629368050000|2021-08-19 10:14:10|4373.83|4373.23|4373.96|4373.36|4373.96|4373.36|4373.71|4373.11|37
1629368060000|2021-08-19 10:14:20|4373.83|4373.23|4374.08|4373.48|4374.21|4373.61|4373.71|4373.11|29
1629368070000|2021-08-19 10:14:30|4373.96|4373.36|4373.46|4372.86|4373.96|4373.36|4373.46|4372.86|6
1629368080000|2021-08-19 10:14:40|4373.71|4373.11|4373.21|4372.61|4373.71|4373.11|4372.96|4372.36|92
1629368090000|2021-08-19 10:14:50|4373.08|4372.48|4372.46|4371.86|4373.08|4372.48|4372.46|4371.86|161
1629368100000|2021-08-19 10:15:00|4372.71|4372.11|4372.71|4372.11|4372.96|4372.36|4372.71|4372.11|92
1629368110000|2021-08-19 10:15:10|4372.46|4371.86|4373.21|4372.61|4373.21|4372.61|4372.33|4371.73|156
1629368120000|2021-08-19 10:15:20|4373.46|4372.86|4373.71|4373.11|4373.96|4373.36|4373.46|4372.86|93
1629368130000|2021-08-19 10:15:30|4373.46|4372.86|4373.21|4372.61|4373.71|4373.11|4373.21|4372.61|63
1629368140000|2021-08-19 10:15:40|4372.96|4372.36|4373.21|4372.61|4373.21|4372.61|4372.96|4372.36|17
1629368150000|2021-08-19 10:15:50|4373.46|4372.86|4372.71|4372.11|4373.46|4372.86|4372.71|4372.11|44
1629368160000|2021-08-19 10:16:00|4372.96|4372.36|4372.96|4372.36|4373.21|4372.61|4372.71|4372.11|83
1629368170000|2021-08-19 10:16:10|4373.08|4372.48|4372.96|4372.36|4373.21|4372.61|4372.96|4372.36|25
1629368180000|2021-08-19 10:16:20|4372.71|4372.11|4372.96|4372.36|4372.96|4372.36|4372.71|4372.11|36
1629368190000|2021-08-19 10:16:30|4372.83|4372.23|4372.96|4372.36|4373.21|4372.61|4372.71|4372.11|99
1629368200000|2021-08-19 10:16:40|4372.71|4372.11|4372.71|4372.11|4372.71|4372.11|4372.71|4372.11|15
1629368210000|2021-08-19 10:16:50|4372.58|4371.98|4372.46|4371.86|4372.58|4371.98|4372.21|4371.61|62
1629368220000|2021-08-19 10:17:00|4372.33|4371.73|4372.46|4371.86|4372.71|4372.11|4372.21|4371.61|146
1629368230000|2021-08-19 10:17:10|4372.71|4372.11|4372.46|4371.86|4372.71|4372.11|4372.46|4371.86|50
1629368240000|2021-08-19 10:17:20|4372.21|4371.61|4372.46|4371.86|4372.46|4371.86|4372.21|4371.61|50
1629368250000|2021-08-19 10:17:30|||||||||33
1629368260000|2021-08-19 10:17:40|4372.21|4371.61|4372.46|4371.86|4372.46|4371.86|4372.21|4371.61|69
1629368270000|2021-08-19 10:17:50|4371.96|4371.36|4371.46|4370.86|4371.96|4371.36|4371.46|4370.86|183
1629368280000|2021-08-19 10:18:00|4371.21|4370.61|4370.71|4370.11|4371.46|4370.86|4370.71|4370.11|323
1629368290000|2021-08-19 10:18:10|4370.96|4370.36|4370.46|4369.86|4370.96|4370.36|4370.46|4369.86|101
1629368300000|2021-08-19 10:18:20|4370.71|4370.11|4370.71|4370.11|4370.96|4370.36|4370.46|4369.86|74
1629368310000|2021-08-19 10:18:30|4370.46|4369.86|4371.21|4370.61|4371.21|4370.61|4370.46|4369.86|243
1629368320000|2021-08-19 10:18:40|4371.71|4371.11|4371.46|4370.86|4371.71|4371.11|4371.46|4370.86|50
1629368330000|2021-08-19 10:18:50|4371.58|4370.98|4371.96|4371.36|4371.96|4371.36|4371.58|4370.98|47
1629368340000|2021-08-19 10:19:00|4372.08|4371.48|4372.21|4371.61|4372.21|4371.61|4371.96|4371.36|62
1629368350000|2021-08-19 10:19:10|4372.46|4371.86|4372.21|4371.61|4372.83|4372.23|4372.21|4371.61|134
1629368360000|2021-08-19 10:19:20|4372.08|4371.48|4371.96|4371.36|4372.21|4371.61|4371.71|4371.11|62
1629368370000|2021-08-19 10:19:30|4371.71|4371.11|4371.46|4370.86|4371.71|4371.11|4371.46|4370.86|38
1629368380000|2021-08-19 10:19:40|4371.58|4370.98|4371.21|4370.61|4371.71|4371.11|4371.21|4370.61|36
1629368390000|2021-08-19 10:19:50|4371.33|4370.73|4371.71|4371.11|4371.96|4371.36|4371.33|4370.73|110
1629368400000|2021-08-19 10:20:00|4371.96|4371.36|4371.71|4371.11|4371.96|4371.36|4371.46|4370.86|99
1629368410000|2021-08-19 10:20:10|4371.46|4370.86|4371.46|4370.86|4371.46|4370.86|4370.96|4370.36|347
1629368420000|2021-08-19 10:20:20|4371.21|4370.61|4371.21|4370.61|4371.21|4370.61|4370.96|4370.36|40
1629368430000|2021-08-19 10:20:30|4371.08|4370.48|4370.71|4370.11|4371.21|4370.61|4370.58|4369.98|128
1629368440000|2021-08-19 10:20:40|4370.46|4369.86|4370.58|4369.98|4370.71|4370.11|4370.46|4369.86|33
1629368450000|2021-08-19 10:20:50|4370.46|4369.86|4370.46|4369.86|4370.96|4370.36|4370.46|4369.86|133
1629368460000|2021-08-19 10:21:00|4370.71|4370.11|4370.46|4369.86|4370.71|4370.11|4370.46|4369.86|152
1629368470000|2021-08-19 10:21:10|4370.33|4369.73|4370.46|4369.86|4370.46|4369.86|4370.33|4369.73|23
1629368480000|2021-08-19 10:21:20|4370.21|4369.61|4370.21|4369.61|4370.46|4369.86|4369.96|4369.36|191
1629368490000|2021-08-19 10:21:30|4370.33|4369.73|4370.46|4369.86|4370.46|4369.86|4370.33|4369.73|19
1629368500000|2021-08-19 10:21:40|4370.71|4370.11|4371.21|4370.61|4371.21|4370.61|4370.71|4370.11|67
1629368510000|2021-08-19 10:21:50|4371.33|4370.73|4371.08|4370.48|4371.33|4370.73|4370.96|4370.36|31
1629368520000|2021-08-19 10:22:00|4371.21|4370.61|4372.21|4371.61|4372.21|4371.61|4371.21|4370.61|99
1629368530000|2021-08-19 10:22:10|4371.96|4371.36|4372.71|4372.11|4372.71|4372.11|4371.96|4371.36|52
1629368540000|2021-08-19 10:22:20|4372.33|4371.73|4372.46|4371.86|4372.71|4372.11|4372.21|4371.61|116
1629368550000|2021-08-19 10:22:30|4372.58|4371.98|4373.21|4372.61|4373.21|4372.61|4372.58|4371.98|56
1629368560000|2021-08-19 10:22:40|4373.46|4372.86|4373.96|4373.36|4373.96|4373.36|4373.46|4372.86|137
1629368570000|2021-08-19 10:22:50|||||||||74
1629368580000|2021-08-19 10:23:00|4373.71|4373.11|4374.71|4374.11|4374.71|4374.11|4373.71|4373.11|88
1629368590000|2021-08-19 10:23:10|4374.96|4374.36|4374.96|4374.36|4375.21|4374.61|4374.71|4374.11|177
1629368600000|2021-08-19 10:23:20|4375.08|4374.48|4374.96|4374.36|4375.33|4374.73|4374.96|4374.36|64
1629368610000|2021-08-19 10:23:30|4374.83|4374.23|4375.21|4374.61|4375.21|4374.61|4374.83|4374.23|83
1629368620000|2021-08-19 10:23:40|4374.96|4374.36|4375.71|4375.11|4375.71|4375.11|4374.96|4374.36|120
1629368630000|2021-08-19 10:23:50|4375.83|4375.23|4375.96|4375.36|4376.21|4375.61|4375.71|4375.11|112
1629368640000|2021-08-19 10:24:00|4375.71|4375.11|4375.96|4375.36|4376.08|4375.48|4375.33|4374.73|186
1629368650000|2021-08-19 10:24:10|4375.71|4375.11|4375.46|4374.86|4375.71|4375.11|4375.46|4374.86|33
1629368660000|2021-08-19 10:24:20|4375.58|4374.98|4375.21|4374.61|4375.71|4375.11|4375.21|4374.61|38
1629368670000|2021-08-19 10:24:30|4374.96|4374.36|4375.21|4374.61|4375.21|4374.61|4374.96|4374.36|93
1629368680000|2021-08-19 10:24:40|4375.08|4374.48|4375.08|4374.48|4375.21|4374.61|4374.96|4374.36|52
1629368690000|2021-08-19 10:24:50|4374.96|4374.36|4375.96|4375.36|4375.96|4375.36|4374.96|4374.36|144
1629368700000|2021-08-19 10:25:00|4375.71|4375.11|4375.71|4375.11|4375.96|4375.36|4375.46|4374.86|112
1629368710000|2021-08-19 10:25:10|4375.58|4374.98|4374.96|4374.36|4375.58|4374.98|4374.96|4374.36|62
1629368720000|2021-08-19 10:25:20|4375.21|4374.61|4374.96|4374.36|4375.21|4374.61|4374.96|4374.36|8
1629368730000|2021-08-19 10:25:30|4374.83|4374.23|4375.21|4374.61|4375.21|4374.61|4374.71|4374.11|70
1629368740000|2021-08-19 10:25:40|4375.33|4374.73|4375.71|4375.11|4375.71|4375.11|4375.33|4374.73|14
1629368750000|2021-08-19 10:25:50|4375.46|4374.86|4375.46|4374.86|4375.46|4374.86|4375.21|4374.61|30
1629368760000|2021-08-19 10:26:00|4375.21|4374.61|4374.71|4374.11|4375.21|4374.61|4374.71|4374.11|85
1629368770000|2021-08-19 10:26:10|4374.96|4374.36|4374.96|4374.36|4374.96|4374.36|4374.71|4374.11|12
1629368780000|2021-08-19 10:26:20|4375.21|4374.61|4375.46|4374.86|4375.46|4374.86|4375.21|4374.61|49
1629368790000|2021-08-19 10:26:30|4375.33|4374.73|4375.33|4374.73|4375.58|4374.98|4375.21|4374.61|75
1629368800000|2021-08-19 10:26:40|4375.21|4374.61|4374.96|4374.36|4375.21|4374.61|4374.96|4374.36|6
1629368810000|2021-08-19 10:26:50|4375.08|4374.48|4375.08|4374.48|4375.21|4374.61|4374.96|4374.36|20
1629368820000|2021-08-19 10:27:00|4374.96|4374.36|4374.46|4373.86|4374.96|4374.36|4374.46|4373.86|23
1629368830000|2021-08-19 10:27:10|4374.21|4373.61|4373.71|4373.11|4374.21|4373.61|4373.46|4372.86|78
1629368840000|2021-08-19 10:27:20|4373.96|4373.36|4373.96|4373.36|4373.96|4373.36|4373.71|4373.11|38
1629368850000|2021-08-19 10:27:30|4374.21|4373.61|4373.21|4372.61|4374.21|4373.61|4373.21|4372.61|51
1629368860000|2021-08-19 10:27:40|4373.33|4372.73|4372.33|4371.73|4373.46|4372.86|4372.33|4371.73|92
1629368870000|2021-08-19 10:27:50|4372.46|4371.86|4372.46|4371.86|4372.58|4371.98|4372.21|4371.61|220
1629368880000|2021-08-19 10:28:00|4372.58|4371.98|4372.21|4371.61|4372.58|4371.98|4371.96|4371.36|53
1629368890000|2021-08-19 10:28:10|4371.96|4371.36|4371.96|4371.36|4372.21|4371.61|4371.96|4371.36|15
1629368900000|2021-08-19 10:28:20|4371.83|4371.23|4371.71|4371.11|4372.46|4371.86|4371.71|4371.11|66
1629368910000|2021-08-19 10:28:30|4371.96|4371.36|4371.46|4370.86|4371.96|4371.36|4371.46|4370.86|106
1629368920000|2021-08-19 10:28:40|4371.21|4370.61|4370.96|4370.36|4371.46|4370.86|4370.96|4370.36|125
1629368930000|2021-08-19 10:28:50|4371.08|4370.48|4371.96|4371.36|4371.96|4371.36|4370.96|4370.36|56
1629368940000|2021-08-19 10:29:00|4371.71|4371.11|4371.58|4370.98|4371.71|4371.11|4371.46|4370.86|100
1629368950000|2021-08-19 10:29:10|4371.46|4370.86|4371.71|4371.11|4371.71|4371.11|4371.46|4370.86|80
1629368960000|2021-08-19 10:29:20|4371.46|4370.86|4372.21|4371.61|4372.21|4371.61|4371.46|4370.86|67
1629368970000|2021-08-19 10:29:30|4371.96|4371.36|4372.46|4371.86|4372.46|4371.86|4371.96|4371.36|77
1629368980000|2021-08-19 10:29:40|4372.21|4371.61|4372.21|4371.61|4372.21|4371.61|4372.21|4371.61|8
1629368990000|2021-08-19 10:29:50|4372.46|4371.86|4373.21|4372.61|4373.21|4372.61|4372.46|4371.86|145
1629369000000|2021-08-19 10:30:00|4373.46|4372.86|4373.58|4372.98|4373.71|4373.11|4373.21|4372.61|70
1629369010000|2021-08-19 10:30:10|4373.71|4373.11|4373.21|4372.61|4373.71|4373.11|4372.83|4372.23|66
1629369020000|2021-08-19 10:30:20|4373.33|4372.73|4372.71|4372.11|4373.46|4372.86|4372.71|4372.11|31
1629369030000|2021-08-19 10:30:30|4372.46|4371.86|4372.21|4371.61|4372.96|4372.36|4372.21|4371.61|35
1629369040000|2021-08-19 10:30:40|4371.96|4371.36|4372.71|4372.11|4372.96|4372.36|4371.96|4371.36|199
1629369050000|2021-08-19 10:30:50|4372.96|4372.36|4372.71|4372.11|4372.96|4372.36|4372.71|4372.11|16
1629369060000|2021-08-19 10:31:00|4373.71|4373.11|4373.71|4373.11|4373.96|4373.36|4373.46|4372.86|181
1629369070000|2021-08-19 10:31:10|4373.58|4372.98|4373.96|4373.36|4374.21|4373.61|4373.46|4372.86|96
1629369080000|2021-08-19 10:31:20|4373.71|4373.11|4373.46|4372.86|4373.96|4373.36|4373.46|4372.86|32
1629369090000|2021-08-19 10:31:30|4373.21|4372.61|4373.71|4373.11|4373.71|4373.11|4373.21|4372.61|23
1629369100000|2021-08-19 10:31:40|4373.83|4373.23|4374.21|4373.61|4374.21|4373.61|4373.46|4372.86|46
1629369110000|2021-08-19 10:31:50|4374.08|4373.48|4373.96|4373.36|4374.21|4373.61|4373.96|4373.36|34
1629369120000|2021-08-19 10:32:00|4374.21|4373.61|4374.46|4373.86|4374.71|4374.11|4374.21|4373.61|96
1629369130000|2021-08-19 10:32:10|4374.21|4373.61|4373.46|4372.86|4374.46|4373.86|4373.46|4372.86|87
1629369140000|2021-08-19 10:32:20|4373.21|4372.61|4372.71|4372.11|4373.21|4372.61|4372.71|4372.11|51
1629369150000|2021-08-19 10:32:30|4372.83|4372.23|4372.58|4371.98|4372.96|4372.36|4372.46|4371.86|12
1629369160000|2021-08-19 10:32:40|4372.46|4371.86|4372.21|4371.61|4372.71|4372.11|4372.21|4371.61|23
1629369170000|2021-08-19 10:32:50|4372.33|4371.73|4371.46|4370.86|4372.46|4371.86|4371.46|4370.86|74
1629369180000|2021-08-19 10:33:00|4371.58|4370.98|4372.21|4371.61|4372.21|4371.61|4371.46|4370.86|47
1629369190000|2021-08-19 10:33:10|4372.08|4371.48|4371.96|4371.36|4372.21|4371.61|4371.96|4371.36|33
1629369200000|2021-08-19 10:33:20|4371.71|4371.11|4372.21|4371.61|4372.21|4371.61|4371.46|4370.86|52
1629369210000|2021-08-19 10:33:30|4372.08|4371.48|4371.46|4370.86|4372.08|4371.48|4371.46|4370.86|10
1629369220000|2021-08-19 10:33:40|4371.71|4371.11|4371.46|4370.86|4372.21|4371.61|4371.46|4370.86|57
1629369230000|2021-08-19 10:33:50|4371.33|4370.73|4371.96|4371.36|4372.21|4371.61|4371.33|4370.73|83
1629369240000|2021-08-19 10:34:00|4372.21|4371.61|4371.71|4371.11|4372.21|4371.61|4371.46|4370.86|66
1629369250000|2021-08-19 10:34:10|4371.83|4371.23|4372.21|4371.61|4372.21|4371.61|4371.71|4371.11|11
1629369260000|2021-08-19 10:34:20|4372.08|4371.48|4372.21|4371.61|4372.21|4371.61|4371.96|4371.36|19
1629369270000|2021-08-19 10:34:30|4372.08|4371.48|4372.46|4371.86|4372.71|4372.11|4371.96|4371.36|36
1629369280000|2021-08-19 10:34:40|4372.33|4371.73|4372.46|4371.86|4372.46|4371.86|4372.21|4371.61|43
1629369290000|2021-08-19 10:34:50|4372.33|4371.73|4372.46|4371.86|4372.46|4371.86|4372.21|4371.61|17
1629369300000|2021-08-19 10:35:00|4372.58|4371.98|4373.21|4372.61|4373.46|4372.86|4372.58|4371.98|71
1629369310000|2021-08-19 10:35:10|4373.33|4372.73|4373.46|4372.86|4373.71|4373.11|4373.33|4372.73|18
1629369320000|2021-08-19 10:35:20|4373.21|4372.61|4373.21|4372.61|4373.21|4372.61|4373.21|4372.61|22
1629369330000|2021-08-19 10:35:30|4373.08|4372.48|4372.71|4372.11|4373.21|4372.61|4372.71|4372.11|11
1629369340000|2021-08-19 10:35:40|4372.46|4371.86|4372.21|4371.61|4372.46|4371.86|4372.21|4371.61|18
1629369350000|2021-08-19 10:35:50|4372.33|4371.73|4372.21|4371.61|4372.33|4371.73|4372.08|4371.48|57
1629369360000|2021-08-19 10:36:00|4372.46|4371.86|4372.21|4371.61|4372.46|4371.86|4372.21|4371.61|46
1629369370000|2021-08-19 10:36:10|4371.71|4371.11|4371.96|4371.36|4371.96|4371.36|4371.71|4371.11|61
1629369380000|2021-08-19 10:36:20|4372.21|4371.61|4372.21|4371.61|4372.21|4371.61|4371.96|4371.36|14
1629369390000|2021-08-19 10:36:30|4372.08|4371.48|4371.96|4371.36|4372.21|4371.61|4371.96|4371.36|12
1629369400000|2021-08-19 10:36:40|4371.71|4371.11|4371.21|4370.61|4371.71|4371.11|4371.21|4370.61|67
1629369410000|2021-08-19 10:36:50|4371.46|4370.86|4371.33|4370.73|4371.46|4370.86|4371.21|4370.61|33
1629369420000|2021-08-19 10:37:00|4371.21|4370.61|4371.46|4370.86|4371.58|4370.98|4371.21|4370.61|9
1629369430000|2021-08-19 10:37:10|4371.33|4370.73|4371.46|4370.86|4371.46|4370.86|4371.21|4370.61|18
1629369440000|2021-08-19 10:37:20|4371.71|4371.11|4371.71|4371.11|4371.71|4371.11|4371.46|4370.86|28
1629369450000|2021-08-19 10:37:30|4371.58|4370.98|4371.71|4371.11|4371.71|4371.11|4371.46|4370.86|21
1629369460000|2021-08-19 10:37:40|4372.21|4371.61|4371.96|4371.36|4372.58|4371.98|4371.71|4371.11|98
1629369470000|2021-08-19 10:37:50|4371.83|4371.23|4372.21|4371.61|4372.71|4372.11|4371.71|4371.11|200
1629369480000|2021-08-19 10:38:00|4371.71|4371.11|4372.08|4371.48|4372.21|4371.61|4371.71|4371.11|96
1629369490000|2021-08-19 10:38:10|4372.21|4371.61|4372.21|4371.61|4372.21|4371.61|4371.96|4371.36|18
1629369500000|2021-08-19 10:38:20|4371.96|4371.36|4372.21|4371.61|4372.21|4371.61|4371.96|4371.36|41
1629369510000|2021-08-19 10:38:30|4372.46|4371.86|4371.71|4371.11|4372.46|4371.86|4371.71|4371.11|62
1629369520000|2021-08-19 10:38:40|4371.83|4371.23|4372.21|4371.61|4372.21|4371.61|4371.83|4371.23|90
1629369530000|2021-08-19 10:38:50|4371.96|4371.36|4371.58|4370.98|4372.21|4371.61|4371.46|4370.86|160
1629369540000|2021-08-19 10:39:00|4371.46|4370.86|4371.46|4370.86|4371.71|4371.11|4371.46|4370.86|62
1629369550000|2021-08-19 10:39:10|4371.58|4370.98|4370.96|4370.36|4371.71|4371.11|4370.96|4370.36|50
1629369560000|2021-08-19 10:39:20|4371.08|4370.48|4370.96|4370.36|4371.21|4370.61|4370.96|4370.36|24
1629369570000|2021-08-19 10:39:30|4371.21|4370.61|4370.96|4370.36|4371.21|4370.61|4370.71|4370.11|61
1629369580000|2021-08-19 10:39:40|4371.21|4370.61|4371.21|4370.61|4371.46|4370.86|4370.96|4370.36|46
1629369590000|2021-08-19 10:39:50|4371.46|4370.86|4370.96|4370.36|4371.46|4370.86|4370.96|4370.36|15
1629369600000|2021-08-19 10:40:00|4371.08|4370.48|4371.21|4370.61|4371.21|4370.61|4370.96|4370.36|26
1629369610000|2021-08-19 10:40:10|4371.33|4370.73|4370.96|4370.36|4371.46|4370.86|4370.96|4370.36|55
1629369620000|2021-08-19 10:40:20|4371.08|4370.48|4370.71|4370.11|4371.21|4370.61|4370.71|4370.11|104
1629369630000|2021-08-19 10:40:30|||||||||30
1629369640000|2021-08-19 10:40:40|4370.96|4370.36|4371.46|4370.86|4371.46|4370.86|4370.96|4370.36|48
1629369650000|2021-08-19 10:40:50|4371.21|4370.61|4371.21|4370.61|4371.46|4370.86|4371.21|4370.61|25
1629369660000|2021-08-19 10:41:00|4370.96|4370.36|4370.71|4370.11|4370.96|4370.36|4370.46|4369.86|58
1629369670000|2021-08-19 10:41:10|4370.46|4369.86|4370.58|4369.98|4370.71|4370.11|4370.46|4369.86|65
1629369680000|2021-08-19 10:41:20|4370.46|4369.86|4370.33|4369.73|4370.71|4370.11|4370.33|4369.73|84
1629369690000|2021-08-19 10:41:30|4370.21|4369.61|4369.96|4369.36|4370.21|4369.61|4369.46|4368.86|196
1629369700000|2021-08-19 10:41:40|4369.83|4369.23|4369.21|4368.61|4369.96|4369.36|4369.21|4368.61|259
1629369710000|2021-08-19 10:41:50|4369.08|4368.48|4368.21|4367.61|4369.21|4368.61|4367.96|4367.36|614
1629369720000|2021-08-19 10:42:00|4368.46|4367.86|4367.96|4367.36|4368.46|4367.86|4367.96|4367.36|250
1629369730000|2021-08-19 10:42:10|4368.21|4367.61|4367.71|4367.11|4368.21|4367.61|4367.71|4367.11|68
1629369740000|2021-08-19 10:42:20|4367.96|4367.36|4367.71|4367.11|4368.21|4367.61|4367.71|4367.11|110
1629369750000|2021-08-19 10:42:30|4367.46|4366.86|4367.46|4366.86|4367.46|4366.86|4367.21|4366.61|77
1629369760000|2021-08-19 10:42:40|4367.71|4367.11|4367.46|4366.86|4367.71|4367.11|4367.46|4366.86|108
1629369770000|2021-08-19 10:42:50|4367.58|4366.98|4367.71|4367.11|4367.71|4367.11|4367.46|4366.86|110
1629369780000|2021-08-19 10:43:00|4367.58|4366.98|4367.46|4366.86|4367.71|4367.11|4367.46|4366.86|101
1629369790000|2021-08-19 10:43:10|4366.96|4366.36|4366.71|4366.11|4366.96|4366.36|4366.46|4365.86|226
1629369800000|2021-08-19 10:43:20|4366.96|4366.36|4366.96|4366.36|4366.96|4366.36|4366.96|4366.36|121
1629369810000|2021-08-19 10:43:30|4366.46|4365.86|4366.71|4366.11|4366.96|4366.36|4366.46|4365.86|186
1629369820000|2021-08-19 10:43:40|4366.96|4366.36|4366.46|4365.86|4366.96|4366.36|4366.21|4365.61|255
1629369830000|2021-08-19 10:43:50|4366.33|4365.73|4365.96|4365.36|4366.33|4365.73|4365.96|4365.36|184
1629369840000|2021-08-19 10:44:00|4366.21|4365.61|4365.96|4365.36|4366.46|4365.86|4365.96|4365.36|335
1629369850000|2021-08-19 10:44:10|4366.08|4365.48|4366.21|4365.61|4366.21|4365.61|4365.96|4365.36|159
1629369860000|2021-08-19 10:44:20|4366.33|4365.73|4365.96|4365.36|4366.46|4365.86|4365.96|4365.36|92
1629369870000|2021-08-19 10:44:30|4366.21|4365.61|4365.46|4364.86|4366.21|4365.61|4365.46|4364.86|227
1629369880000|2021-08-19 10:44:40|4365.71|4365.11|4365.96|4365.36|4365.96|4365.36|4365.46|4364.86|144
1629369890000|2021-08-19 10:44:50|4366.21|4365.61|4365.71|4365.11|4366.21|4365.61|4365.46|4364.86|229
1629369900000|2021-08-19 10:45:00|4365.83|4365.23|4365.71|4365.11|4366.21|4365.61|4365.46|4364.86|161
1629369910000|2021-08-19 10:45:10|4365.83|4365.23|4365.96|4365.36|4366.21|4365.61|4365.83|4365.23|114
1629369920000|2021-08-19 10:45:20|4366.21|4365.61|4366.71|4366.11|4367.21|4366.61|4366.08|4365.48|229
1629369930000|2021-08-19 10:45:30|4366.96|4366.36|4367.96|4367.36|4367.96|4367.36|4366.96|4366.36|197
1629369940000|2021-08-19 10:45:40|4368.21|4367.61|4368.21|4367.61|4368.46|4367.86|4367.71|4367.11|208
1629369950000|2021-08-19 10:45:50|4368.08|4367.48|4367.96|4367.36|4368.21|4367.61|4367.96|4367.36|192
1629369960000|2021-08-19 10:46:00|4367.71|4367.11|4367.21|4366.61|4367.96|4367.36|4367.21|4366.61|107
1629369970000|2021-08-19 10:46:10|4367.33|4366.73|4367.46|4366.86|4367.46|4366.86|4367.33|4366.73|21
1629369980000|2021-08-19 10:46:20|4367.33|4366.73|4367.21|4366.61|4367.71|4367.11|4367.21|4366.61|59
1629369990000|2021-08-19 10:46:30|4367.33|4366.73|4366.96|4366.36|4367.71|4367.11|4366.96|4366.36|70
1629370000000|2021-08-19 10:46:40|4367.08|4366.48|4367.21|4366.61|4367.21|4366.61|4366.96|4366.36|55
1629370010000|2021-08-19 10:46:50|4367.08|4366.48|4366.96|4366.36|4367.08|4366.48|4366.96|4366.36|50
1629370020000|2021-08-19 10:47:00|4367.08|4366.48|4367.33|4366.73|4367.33|4366.73|4366.96|4366.36|56
1629370030000|2021-08-19 10:47:10|4367.21|4366.61|4366.21|4365.61|4367.21|4366.61|4365.96|4365.36|127
1629370040000|2021-08-19 10:47:20|4366.08|4365.48|4366.33|4365.73|4366.33|4365.73|4365.96|4365.36|22
1629370050000|2021-08-19 10:47:30|4366.21|4365.61|4365.58|4364.98|4366.21|4365.61|4365.58|4364.98|125
1629370060000|2021-08-19 10:47:40|4365.71|4365.11|4365.71|4365.11|4365.96|4365.36|4365.71|4365.11|28
1629370070000|2021-08-19 10:47:50|4365.96|4365.36|4365.71|4365.11|4365.96|4365.36|4365.71|4365.11|114
1629370080000|2021-08-19 10:48:00|4365.46|4364.86|4365.71|4365.11|4365.71|4365.11|4365.46|4364.86|21
1629370090000|2021-08-19 10:48:10|4365.96|4365.36|4366.46|4365.86|4366.46|4365.86|4365.96|4365.36|101
1629370100000|2021-08-19 10:48:20|4366.33|4365.73|4366.21|4365.61|4366.46|4365.86|4366.21|4365.61|42
1629370110000|2021-08-19 10:48:30|4366.33|4365.73|4366.58|4365.98|4366.58|4365.98|4366.21|4365.61|20
1629370120000|2021-08-19 10:48:40|4366.71|4366.11|4366.46|4365.86|4366.71|4366.11|4366.46|4365.86|16
1629370130000|2021-08-19 10:48:50|4366.58|4365.98|4366.96|4366.36|4366.96|4366.36|4366.58|4365.98|67
1629370140000|2021-08-19 10:49:00|4366.83|4366.23|4366.96|4366.36|4367.21|4366.61|4366.83|4366.23|38
1629370150000|2021-08-19 10:49:10|4367.08|4366.48|4367.21|4366.61|4367.21|4366.61|4366.96|4366.36|13
1629370160000|2021-08-19 10:49:20|4367.46|4366.86|4366.96|4366.36|4367.46|4366.86|4366.96|4366.36|135
1629370170000|2021-08-19 10:49:30|4367.21|4366.61|4367.96|4367.36|4367.96|4367.36|4367.08|4366.48|80
1629370180000|2021-08-19 10:49:40|4368.21|4367.61|4368.21|4367.61|4368.46|4367.86|4367.96|4367.36|71
1629370190000|2021-08-19 10:49:50|4368.33|4367.73|4368.46|4367.86|4368.46|4367.86|4368.33|4367.73|50
1629370200000|2021-08-19 10:50:00|4368.33|4367.73|4367.46|4366.86|4368.46|4367.86|4367.46|4366.86|128
1629370210000|2021-08-19 10:50:10|4367.33|4366.73|4367.71|4367.11|4367.71|4367.11|4367.21|4366.61|63
1629370220000|2021-08-19 10:50:20|4367.58|4366.98|4367.46|4366.86|4367.58|4366.98|4367.46|4366.86|22
1629370230000|2021-08-19 10:50:30|4367.21|4366.61|4366.21|4365.61|4367.21|4366.61|4366.21|4365.61|84
1629370240000|2021-08-19 10:50:40|4366.08|4365.48|4365.96|4365.36|4366.08|4365.48|4365.71|4365.11|83
1629370250000|2021-08-19 10:50:50|4365.83|4365.23|4367.46|4366.86|4367.46|4366.86|4365.71|4365.11|123
1629370260000|2021-08-19 10:51:00|4367.33|4366.73|4367.71|4367.11|4367.71|4367.11|4367.33|4366.73|41
1629370270000|2021-08-19 10:51:10|4367.58|4366.98|4368.46|4367.86|4368.46|4367.86|4367.58|4366.98|41
1629370280000|2021-08-19 10:51:20|4368.71|4368.11|4368.96|4368.36|4368.96|4368.36|4368.46|4367.86|71
1629370290000|2021-08-19 10:51:30|4368.71|4368.11|4368.46|4367.86|4368.83|4368.23|4368.33|4367.73|56
1629370300000|2021-08-19 10:51:40|4368.33|4367.73|4368.46|4367.86|4368.96|4368.36|4368.33|4367.73|73
1629370310000|2021-08-19 10:51:50|4368.58|4367.98|4368.46|4367.86|4368.71|4368.11|4368.46|4367.86|30
1629370320000|2021-08-19 10:52:00|4368.33|4367.73|4367.33|4366.73|4368.33|4367.73|4367.33|4366.73|40
1629370330000|2021-08-19 10:52:10|4367.21|4366.61|4368.21|4367.61|4368.33|4367.73|4367.21|4366.61|22
1629370340000|2021-08-19 10:52:20|4368.33|4367.73|4368.46|4367.86|4368.71|4368.11|4368.33|4367.73|22
1629370350000|2021-08-19 10:52:30|4368.58|4367.98|4368.58|4367.98|4368.71|4368.11|4368.46|4367.86|5
1629370360000|2021-08-19 10:52:40|4368.71|4368.11|4368.46|4367.86|4368.71|4368.11|4368.21|4367.61|84
1629370370000|2021-08-19 10:52:50|4368.33|4367.73|4367.71|4367.11|4368.33|4367.73|4367.71|4367.11|51
1629370380000|2021-08-19 10:53:00|4367.83|4367.23|4367.83|4367.23|4368.08|4367.48|4367.71|4367.11|59
1629370390000|2021-08-19 10:53:10|4367.21|4366.61|4366.46|4365.86|4367.21|4366.61|4366.46|4365.86|162
1629370400000|2021-08-19 10:53:20|4366.71|4366.11|4366.58|4365.98|4366.71|4366.11|4366.46|4365.86|69
1629370410000|2021-08-19 10:53:30|4366.46|4365.86|4366.71|4366.11|4366.71|4366.11|4366.46|4365.86|160
1629370420000|2021-08-19 10:53:40|4366.58|4365.98|4367.21|4366.61|4367.46|4366.86|4366.21|4365.61|123
1629370430000|2021-08-19 10:53:50|4366.96|4366.36|4366.71|4366.11|4367.21|4366.61|4366.71|4366.11|82
1629370440000|2021-08-19 10:54:00|4366.96|4366.36|4367.71|4367.11|4367.71|4367.11|4366.96|4366.36|198
1629370450000|2021-08-19 10:54:10|4367.96|4367.36|4368.21|4367.61|4368.21|4367.61|4367.96|4367.36|26
1629370460000|2021-08-19 10:54:20|4368.08|4367.48|4368.21|4367.61|4368.21|4367.61|4367.96|4367.36|52
1629370470000|2021-08-19 10:54:30|4368.08|4367.48|4367.96|4367.36|4368.21|4367.61|4367.96|4367.36|92
1629370480000|2021-08-19 10:54:40|4368.08|4367.48|4367.96|4367.36|4368.21|4367.61|4367.96|4367.36|18
1629370490000|2021-08-19 10:54:50|4367.71|4367.11|4367.46|4366.86|4367.71|4367.11|4367.46|4366.86|18
1629370500000|2021-08-19 10:55:00|4367.58|4366.98|4367.71|4367.11|4367.96|4367.36|4367.46|4366.86|36
1629370510000|2021-08-19 10:55:10|4367.96|4367.36|4367.96|4367.36|4367.96|4367.36|4367.71|4367.11|31
1629370520000|2021-08-19 10:55:20|4367.83|4367.23|4367.46|4366.86|4368.21|4367.61|4367.46|4366.86|68
1629370530000|2021-08-19 10:55:30|4367.58|4366.98|4367.96|4367.36|4367.96|4367.36|4367.58|4366.98|34
1629370540000|2021-08-19 10:55:40|4367.71|4367.11|4367.71|4367.11|4367.96|4367.36|4367.71|4367.11|14
1629370550000|2021-08-19 10:55:50|4367.83|4367.23|4368.21|4367.61|4368.21|4367.61|4367.71|4367.11|27
1629370560000|2021-08-19 10:56:00|4367.96|4367.36|4367.46|4366.86|4367.96|4367.36|4367.46|4366.86|43
1629370570000|2021-08-19 10:56:10|4367.33|4366.73|4367.33|4366.73|4367.46|4366.86|4367.21|4366.61|16
1629370580000|2021-08-19 10:56:20|4367.46|4366.86|4367.71|4367.11|4367.71|4367.11|4367.46|4366.86|3
1629370590000|2021-08-19 10:56:30|4367.58|4366.98|4367.21|4366.61|4367.96|4367.36|4367.21|4366.61|53
1629370600000|2021-08-19 10:56:40|4367.33|4366.73|4367.21|4366.61|4367.33|4366.73|4367.21|4366.61|4
1629370610000|2021-08-19 10:56:50|4367.33|4366.73|4367.46|4366.86|4367.46|4366.86|4367.21|4366.61|9
1629370620000|2021-08-19 10:57:00|4367.33|4366.73|4367.21|4366.61|4367.33|4366.73|4366.96|4366.36|57
1629370630000|2021-08-19 10:57:10|4367.46|4366.86|4367.21|4366.61|4367.46|4366.86|4367.21|4366.61|5
1629370640000|2021-08-19 10:57:20|4367.33|4366.73|4366.96|4366.36|4367.46|4366.86|4366.96|4366.36|15
1629370650000|2021-08-19 10:57:30|4367.21|4366.61|4366.46|4365.86|4367.21|4366.61|4366.46|4365.86|42
1629370660000|2021-08-19 10:57:40|4366.58|4365.98|4366.21|4365.61|4366.71|4366.11|4366.21|4365.61|52
1629370670000|2021-08-19 10:57:50|4365.96|4365.36|4366.46|4365.86|4366.71|4366.11|4365.96|4365.36|62
1629370680000|2021-08-19 10:58:00|4366.21|4365.61|4366.71|4366.11|4366.71|4366.11|4366.21|4365.61|43
1629370690000|2021-08-19 10:58:10|4366.58|4365.98|4366.46|4365.86|4366.71|4366.11|4366.46|4365.86|2
1629370700000|2021-08-19 10:58:20|4366.21|4365.61|4365.96|4365.36|4366.21|4365.61|4365.96|4365.36|74
1629370710000|2021-08-19 10:58:30|4365.83|4365.23|4365.58|4364.98|4365.83|4365.23|4365.46|4364.86|50
1629370720000|2021-08-19 10:58:40|4365.46|4364.86|4365.71|4365.11|4366.21|4365.61|4365.46|4364.86|52
1629370730000|2021-08-19 10:58:50|4365.83|4365.23|4365.96|4365.36|4366.21|4365.61|4365.83|4365.23|46
1629370740000|2021-08-19 10:59:00|4365.83|4365.23|4365.71|4365.11|4365.96|4365.36|4365.71|4365.11|22
1629370750000|2021-08-19 10:59:10|4365.83|4365.23|4365.71|4365.11|4365.96|4365.36|4365.71|4365.11|18
1629370760000|2021-08-19 10:59:20|4365.58|4364.98|4365.58|4364.98|4365.71|4365.11|4365.46|4364.86|41
1629370770000|2021-08-19 10:59:30|4365.46|4364.86|4366.21|4365.61|4366.21|4365.61|4365.21|4364.61|72
1629370780000|2021-08-19 10:59:40|4366.08|4365.48|4365.71|4365.11|4366.46|4365.86|4365.71|4365.11|85
1629370790000|2021-08-19 10:59:50|4365.58|4364.98|4365.96|4365.36|4366.21|4365.61|4365.58|4364.98|70
1629370800000|2021-08-19 11:00:00|4366.46|4365.86|4367.33|4366.73|4367.83|4367.23|4366.46|4365.86|435
1629370810000|2021-08-19 11:00:10|4367.46|4366.86|4366.71|4366.11|4367.46|4366.86|4366.46|4365.86|58
1629370820000|2021-08-19 11:00:20|4366.46|4365.86|4367.21|4366.61|4367.21|4366.61|4366.46|4365.86|24
1629370830000|2021-08-19 11:00:30|4367.08|4366.48|4366.83|4366.23|4367.08|4366.48|4366.46|4365.86|27
1629370840000|2021-08-19 11:00:40|4366.96|4366.36|4366.83|4366.23|4367.21|4366.61|4366.58|4365.98|28
1629370850000|2021-08-19 11:00:50|4366.96|4366.36|4366.96|4366.36|4366.96|4366.36|4366.71|4366.11|3
1629370860000|2021-08-19 11:01:00|4366.71|4366.11|4366.83|4366.23|4366.96|4366.36|4366.58|4365.98|73
1629370870000|2021-08-19 11:01:10|4366.96|4366.36|4366.21|4365.61|4366.96|4366.36|4366.21|4365.61|211
1629370880000|2021-08-19 11:01:20|4366.08|4365.48|4366.21|4365.61|4366.21|4365.61|4365.96|4365.36|34
1629370890000|2021-08-19 11:01:30|4366.46|4365.86|4366.46|4365.86|4366.71|4366.11|4366.46|4365.86|56
1629370900000|2021-08-19 11:01:40|4366.71|4366.11|4366.46|4365.86|4366.71|4366.11|4366.21|4365.61|41
1629370910000|2021-08-19 11:01:50|4366.71|4366.11|4366.71|4366.11|4366.71|4366.11|4366.46|4365.86|11
1629370920000|2021-08-19 11:02:00|4366.83|4366.23|4366.21|4365.61|4367.21|4366.61|4366.21|4365.61|231
1629370930000|2021-08-19 11:02:10|4365.96|4365.36|4365.96|4365.36|4366.21|4365.61|4365.96|4365.36|63
1629370940000|2021-08-19 11:02:20|4366.08|4365.48|4366.33|4365.73|4366.58|4365.98|4365.96|4365.36|16
1629370950000|2021-08-19 11:02:30|4366.46|4365.86|4367.21|4366.61|4367.21|4366.61|4366.46|4365.86|36
1629370960000|2021-08-19 11:02:40|4367.46|4366.86|4367.46|4366.86|4367.71|4367.11|4367.46|4366.86|62
1629370970000|2021-08-19 11:02:50|4367.33|4366.73|4367.46|4366.86|4367.46|4366.86|4367.21|4366.61|13
1629370980000|2021-08-19 11:03:00|4367.71|4367.11|4367.46|4366.86|4367.71|4367.11|4367.21|4366.61|52
1629370990000|2021-08-19 11:03:10|4367.58|4366.98|4367.71|4367.11|4367.71|4367.11|4367.58|4366.98|12
1629371000000|2021-08-19 11:03:20|4367.58|4366.98|4366.96|4366.36|4367.71|4367.11|4366.96|4366.36|36
1629371010000|2021-08-19 11:03:30|4367.21|4366.61|4366.71|4366.11|4367.46|4366.86|4366.46|4365.86|61
1629371020000|2021-08-19 11:03:40|4366.58|4365.98|4366.46|4365.86|4366.71|4366.11|4366.46|4365.86|17
1629371030000|2021-08-19 11:03:50|4366.21|4365.61|4367.21|4366.61|4367.21|4366.61|4366.21|4365.61|76
1629371040000|2021-08-19 11:04:00|4366.96|4366.36|4367.21|4366.61|4367.21|4366.61|4366.83|4366.23|79
1629371050000|2021-08-19 11:04:10|4367.08|4366.48|4366.71|4366.11|4367.08|4366.48|4366.46|4365.86|37
1629371060000|2021-08-19 11:04:20|4366.83|4366.23|4366.71|4366.11|4366.96|4366.36|4366.71|4366.11|68
1629371070000|2021-08-19 11:04:30|4366.96|4366.36|4366.96|4366.36|4366.96|4366.36|4366.71|4366.11|4
1629371080000|2021-08-19 11:04:40|4367.21|4366.61|4367.46|4366.86|4367.46|4366.86|4367.21|4366.61|29
1629371090000|2021-08-19 11:04:50|4367.58|4366.98|4367.71|4367.11|4367.71|4367.11|4367.46|4366.86|31
1629371100000|2021-08-19 11:05:00|4367.58|4366.98|4367.96|4367.36|4367.96|4367.36|4367.58|4366.98|42
1629371110000|2021-08-19 11:05:10|4368.21|4367.61|4367.21|4366.61|4368.46|4367.86|4367.21|4366.61|185
1629371120000|2021-08-19 11:05:20|4366.71|4366.11|4366.71|4366.11|4366.96|4366.36|4366.71|4366.11|30
1629371130000|2021-08-19 11:05:30|4366.83|4366.23|4366.71|4366.11|4366.96|4366.36|4366.71|4366.11|8
1629371140000|2021-08-19 11:05:40|4366.83|4366.23|4366.71|4366.11|4366.96|4366.36|4366.71|4366.11|45
1629371150000|2021-08-19 11:05:50|4366.46|4365.86|4366.71|4366.11|4366.71|4366.11|4366.46|4365.86|27
1629371160000|2021-08-19 11:06:00|4366.46|4365.86|4366.21|4365.61|4366.58|4365.98|4366.21|4365.61|51
1629371170000|2021-08-19 11:06:10|4366.46|4365.86|4366.46|4365.86|4366.46|4365.86|4366.33|4365.73|17
1629371180000|2021-08-19 11:06:20|4366.58|4365.98|4366.96|4366.36|4366.96|4366.36|4366.58|4365.98|28
1629371190000|2021-08-19 11:06:30|4367.08|4366.48|4366.96|4366.36|4367.21|4366.61|4366.96|4366.36|3
1629371200000|2021-08-19 11:06:40|4366.71|4366.11|4366.71|4366.11|4366.71|4366.11|4366.71|4366.11|57
1629371210000|2021-08-19 11:06:50|4366.46|4365.86|4366.71|4366.11|4366.71|4366.11|4366.46|4365.86|13
1629371220000|2021-08-19 11:07:00|4366.58|4365.98|4366.46|4365.86|4366.58|4365.98|4366.46|4365.86|13
1629371230000|2021-08-19 11:07:10|4366.21|4365.61|4366.46|4365.86|4366.46|4365.86|4366.21|4365.61|26
1629371240000|2021-08-19 11:07:20|4366.21|4365.61|4365.96|4365.36|4366.21|4365.61|4365.96|4365.36|7
1629371250000|2021-08-19 11:07:30|4365.83|4365.23|4365.46|4364.86|4365.83|4365.23|4365.46|4364.86|116
1629371260000|2021-08-19 11:07:40|4365.21|4364.61|4365.21|4364.61|4365.46|4364.86|4365.21|4364.61|176
1629371270000|2021-08-19 11:07:50|4365.08|4364.48|4364.71|4364.11|4365.46|4364.86|4364.46|4363.86|350
1629371280000|2021-08-19 11:08:00|4364.58|4363.98|4363.71|4363.11|4364.71|4364.11|4363.71|4363.11|489
1629371290000|2021-08-19 11:08:10|4363.46|4362.86|4363.46|4362.86|4363.71|4363.11|4363.21|4362.61|220
1629371300000|2021-08-19 11:08:20|4363.71|4363.11|4363.71|4363.11|4363.71|4363.11|4363.46|4362.86|72
1629371310000|2021-08-19 11:08:30|4363.96|4363.36|4363.46|4362.86|4364.21|4363.61|4363.46|4362.86|115
1629371320000|2021-08-19 11:08:40|4363.58|4362.98|4362.83|4362.23|4363.71|4363.11|4362.71|4362.11|187
1629371330000|2021-08-19 11:08:50|4362.71|4362.11|4363.96|4363.36|4363.96|4363.36|4362.71|4362.11|121
1629371340000|2021-08-19 11:09:00|4363.83|4363.23|4363.71|4363.11|4363.96|4363.36|4363.71|4363.11|83
1629371350000|2021-08-19 11:09:10|4363.96|4363.36|4363.96|4363.36|4363.96|4363.36|4363.46|4362.86|43
1629371360000|2021-08-19 11:09:20|4363.71|4363.11|4363.71|4363.11|4363.71|4363.11|4363.71|4363.11|59
1629371370000|2021-08-19 11:09:30|4363.96|4363.36|4364.21|4363.61|4364.21|4363.61|4363.96|4363.36|65
1629371380000|2021-08-19 11:09:40|4364.46|4363.86|4364.71|4364.11|4364.71|4364.11|4364.21|4363.61|56
1629371390000|2021-08-19 11:09:50|4364.46|4363.86|4364.46|4363.86|4364.71|4364.11|4364.46|4363.86|46
1629371400000|2021-08-19 11:10:00|4364.21|4363.61|4364.21|4363.61|4364.46|4363.86|4363.71|4363.11|32
1629371410000|2021-08-19 11:10:10|4363.96|4363.36|4364.21|4363.61|4364.21|4363.61|4363.96|4363.36|13
1629371420000|2021-08-19 11:10:20|4364.08|4363.48|4363.33|4362.73|4364.08|4363.48|4363.33|4362.73|88
1629371430000|2021-08-19 11:10:30|4363.21|4362.61|4362.83|4362.23|4363.21|4362.61|4362.83|4362.23|114
1629371440000|2021-08-19 11:10:40|4362.71|4362.11|4362.96|4362.36|4362.96|4362.36|4362.71|4362.11|48
1629371450000|2021-08-19 11:10:50|4363.21|4362.61|4363.46|4362.86|4363.71|4363.11|4363.21|4362.61|49
1629371460000|2021-08-19 11:11:00|4363.58|4362.98|4363.71|4363.11|4363.71|4363.11|4363.46|4362.86|36
1629371470000|2021-08-19 11:11:10|4363.58|4362.98|4363.71|4363.11|4363.71|4363.11|4363.46|4362.86|15
1629371480000|2021-08-19 11:11:20|4363.58|4362.98|4363.96|4363.36|4363.96|4363.36|4363.58|4362.98|56
1629371490000|2021-08-19 11:11:30|4363.83|4363.23|4363.83|4363.23|4363.96|4363.36|4363.71|4363.11|20
1629371500000|2021-08-19 11:11:40|4363.71|4363.11|4363.46|4362.86|4363.96|4363.36|4363.46|4362.86|58
1629371510000|2021-08-19 11:11:50|4363.21|4362.61|4363.21|4362.61|4363.46|4362.86|4363.08|4362.48|44
1629371520000|2021-08-19 11:12:00|4363.46|4362.86|4363.46|4362.86|4363.46|4362.86|4363.21|4362.61|55
1629371530000|2021-08-19 11:12:10|4363.33|4362.73|4363.71|4363.11|4363.71|4363.11|4363.21|4362.61|74
1629371540000|2021-08-19 11:12:20|4363.58|4362.98|4363.58|4362.98|4363.58|4362.98|4363.58|4362.98|29
1629371550000|2021-08-19 11:12:30|4363.46|4362.86|4363.46|4362.86|4363.71|4363.11|4363.46|4362.86|69
1629371560000|2021-08-19 11:12:40|4363.71|4363.11|4363.46|4362.86|4363.71|4363.11|4363.46|4362.86|36
1629371570000|2021-08-19 11:12:50|4363.83|4363.23|4363.96|4363.36|4363.96|4363.36|4363.83|4363.23|59
1629371580000|2021-08-19 11:13:00|4363.83|4363.23|4364.21|4363.61|4364.46|4363.86|4363.71|4363.11|90
1629371590000|2021-08-19 11:13:10|4364.33|4363.73|4364.71|4364.11|4364.71|4364.11|4364.21|4363.61|90
1629371600000|2021-08-19 11:13:20|4364.58|4363.98|4364.21|4363.61|4364.71|4364.11|4363.96|4363.36|87
1629371610000|2021-08-19 11:13:30|4364.33|4363.73|4364.21|4363.61|4364.58|4363.98|4364.21|4363.61|30
1629371620000|2021-08-19 11:13:40|4364.46|4363.86|4364.96|4364.36|4365.21|4364.61|4364.46|4363.86|99
1629371630000|2021-08-19 11:13:50|4364.83|4364.23|4364.71|4364.11|4365.21|4364.61|4364.71|4364.11|35
1629371640000|2021-08-19 11:14:00|4364.96|4364.36|4364.96|4364.36|4364.96|4364.36|4364.71|4364.11|44
1629371650000|2021-08-19 11:14:10|4364.71|4364.11|4364.71|4364.11|4364.96|4364.36|4364.58|4363.98|81
1629371660000|2021-08-19 11:14:20|4364.83|4364.23|4364.71|4364.11|4365.08|4364.48|4364.71|4364.11|80
1629371670000|2021-08-19 11:14:30|4364.83|4364.23|4364.96|4364.36|4365.21|4364.61|4364.83|4364.23|34
1629371680000|2021-08-19 11:14:40|4365.08|4364.48|4365.21|4364.61|4365.21|4364.61|4365.08|4364.48|8
1629371690000|2021-08-19 11:14:50|4365.08|4364.48|4365.46|4364.86|4365.46|4364.86|4364.96|4364.36|30
1629371700000|2021-08-19 11:15:00|4365.21|4364.61|4365.46|4364.86|4365.46|4364.86|4364.96|4364.36|100
1629371710000|2021-08-19 11:15:10|4365.58|4364.98|4366.21|4365.61|4366.46|4365.86|4365.58|4364.98|129
1629371720000|2021-08-19 11:15:20|4366.33|4365.73|4366.21|4365.61|4366.46|4365.86|4366.21|4365.61|74
1629371730000|2021-08-19 11:15:30|4365.96|4365.36|4364.71|4364.11|4366.21|4365.61|4364.46|4363.86|177
1629371740000|2021-08-19 11:15:40|4364.46|4363.86|4364.21|4363.61|4364.58|4363.98|4364.21|4363.61|150
1629371750000|2021-08-19 11:15:50|4363.96|4363.36|4363.71|4363.11|4364.21|4363.61|4363.71|4363.11|132
1629371760000|2021-08-19 11:16:00|4363.46|4362.86|4363.46|4362.86|4363.71|4363.11|4363.46|4362.86|345
1629371770000|2021-08-19 11:16:10|4363.21|4362.61|4363.46|4362.86|4363.96|4363.36|4363.21|4362.61|169
1629371780000|2021-08-19 11:16:20|4363.71|4363.11|4363.46|4362.86|4363.71|4363.11|4363.46|4362.86|340
1629371790000|2021-08-19 11:16:30|4363.58|4362.98|4363.46|4362.86|4363.58|4362.98|4363.46|4362.86|18
1629371800000|2021-08-19 11:16:40|4363.21|4362.61|4363.21|4362.61|4363.21|4362.61|4362.96|4362.36|154
1629371810000|2021-08-19 11:16:50|4362.96|4362.36|4363.46|4362.86|4363.71|4363.11|4362.96|4362.36|225
1629371820000|2021-08-19 11:17:00|4362.96|4362.36|4362.96|4362.36|4362.96|4362.36|4362.96|4362.36|123
1629371830000|2021-08-19 11:17:10|||||||||111
1629371840000|2021-08-19 11:17:20|4363.21|4362.61|4363.08|4362.48|4363.21|4362.61|4362.96|4362.36|22
1629371850000|2021-08-19 11:17:30|4363.21|4362.61|4363.21|4362.61|4363.21|4362.61|4362.96|4362.36|89
1629371860000|2021-08-19 11:17:40|4363.71|4363.11|4363.46|4362.86|4363.96|4363.36|4363.21|4362.61|217
1629371870000|2021-08-19 11:17:50|4363.33|4362.73|4363.46|4362.86|4363.46|4362.86|4363.21|4362.61|25
1629371880000|2021-08-19 11:18:00|4363.33|4362.73|4363.46|4362.86|4363.46|4362.86|4363.21|4362.61|22
1629371890000|2021-08-19 11:18:10|4363.58|4362.98|4363.58|4362.98|4363.58|4362.98|4363.46|4362.86|14
1629371900000|2021-08-19 11:18:20|4363.71|4363.11|4364.21|4363.61|4364.21|4363.61|4363.46|4362.86|40
1629371910000|2021-08-19 11:18:30|4364.08|4363.48|4363.71|4363.11|4364.21|4363.61|4363.71|4363.11|70
1629371920000|2021-08-19 11:18:40|4363.46|4362.86|4363.71|4363.11|4363.71|4363.11|4363.46|4362.86|53
1629371930000|2021-08-19 11:18:50|4363.96|4363.36|4363.96|4363.36|4363.96|4363.36|4363.71|4363.11|100
1629371940000|2021-08-19 11:19:00|4363.83|4363.23|4363.71|4363.11|4363.96|4363.36|4363.21|4362.61|70
1629371950000|2021-08-19 11:19:10|4363.58|4362.98|4363.96|4363.36|4363.96|4363.36|4363.58|4362.98|15
1629371960000|2021-08-19 11:19:20|4363.71|4363.11|4363.71|4363.11|4363.71|4363.11|4363.71|4363.11|23
1629371970000|2021-08-19 11:19:30|4363.46|4362.86|4363.71|4363.11|4363.71|4363.11|4363.46|4362.86|21
1629371980000|2021-08-19 11:19:40|4363.58|4362.98|4363.71|4363.11|4363.96|4363.36|4363.46|4362.86|33
1629371990000|2021-08-19 11:19:50|4363.83|4363.23|4363.96|4363.36|4363.96|4363.36|4363.83|4363.23|19
1629372000000|2021-08-19 11:20:00|4363.71|4363.11|4364.71|4364.11|4364.71|4364.11|4363.71|4363.11|59
1629372010000|2021-08-19 11:20:10|4364.46|4363.86|4363.96|4363.36|4364.46|4363.86|4363.96|4363.36|32
1629372020000|2021-08-19 11:20:20|4363.83|4363.23|4363.96|4363.36|4363.96|4363.36|4363.71|4363.11|16
1629372030000|2021-08-19 11:20:30|4363.71|4363.11|4363.71|4363.11|4363.71|4363.11|4363.71|4363.11|18
1629372040000|2021-08-19 11:20:40|4364.21|4363.61|4364.46|4363.86|4364.46|4363.86|4364.21|4363.61|81
1629372050000|2021-08-19 11:20:50|4364.21|4363.61|4363.96|4363.36|4364.21|4363.61|4363.96|4363.36|39
1629372060000|2021-08-19 11:21:00|4364.21|4363.61|4364.21|4363.61|4364.21|4363.61|4364.21|4363.61|49
1629372070000|2021-08-19 11:21:10|4364.33|4363.73|4364.46|4363.86|4364.46|4363.86|4364.21|4363.61|27
1629372080000|2021-08-19 11:21:20|||||||||40
1629372090000|2021-08-19 11:21:30|4364.21|4363.61|4364.21|4363.61|4364.21|4363.61|4364.21|4363.61|15
1629372100000|2021-08-19 11:21:40|4364.33|4363.73|4364.21|4363.61|4364.46|4363.86|4364.21|4363.61|56
1629372110000|2021-08-19 11:21:50|4363.96|4363.36|4364.08|4363.48|4364.21|4363.61|4363.96|4363.36|42
1629372120000|2021-08-19 11:22:00|4363.96|4363.36|4361.96|4361.36|4363.96|4363.36|4361.96|4361.36|750
1629372130000|2021-08-19 11:22:10|4361.71|4361.11|4361.96|4361.36|4361.96|4361.36|4361.46|4360.86|220
1629372140000|2021-08-19 11:22:20|4361.21|4360.61|4361.21|4360.61|4361.21|4360.61|4361.21|4360.61|370
1629372150000|2021-08-19 11:22:30|4361.46|4360.86|4361.71|4361.11|4361.96|4361.36|4361.46|4360.86|154
1629372160000|2021-08-19 11:22:40|4361.96|4361.36|4361.46|4360.86|4361.96|4361.36|4361.21|4360.61|179
1629372170000|2021-08-19 11:22:50|4361.21|4360.61|4361.21|4360.61|4361.46|4360.86|4361.21|4360.61|39
1629372180000|2021-08-19 11:23:00|4361.33|4360.73|4360.58|4359.98|4361.46|4360.86|4360.58|4359.98|210
1629372190000|2021-08-19 11:23:10|4360.46|4359.86|4360.71|4360.11|4360.71|4360.11|4359.71|4359.11|498
1629372200000|2021-08-19 11:23:20|4360.46|4359.86|4360.71|4360.11|4360.71|4360.11|4360.46|4359.86|131
1629372210000|2021-08-19 11:23:30|4360.58|4359.98|4361.21|4360.61|4361.21|4360.61|4360.46|4359.86|109
1629372220000|2021-08-19 11:23:40|4361.46|4360.86|4362.21|4361.61|4362.21|4361.61|4361.46|4360.86|170
1629372230000|2021-08-19 11:23:50|4361.96|4361.36|4361.21|4360.61|4361.96|4361.36|4361.21|4360.61|71
1629372240000|2021-08-19 11:24:00|4361.33|4360.73|4361.96|4361.36|4361.96|4361.36|4361.33|4360.73|76
1629372250000|2021-08-19 11:24:10|4361.71|4361.11|4361.96|4361.36|4362.21|4361.61|4361.71|4361.11|38
1629372260000|2021-08-19 11:24:20|4362.21|4361.61|4362.46|4361.86|4362.46|4361.86|4362.08|4361.48|74
1629372270000|2021-08-19 11:24:30|4362.33|4361.73|4362.21|4361.61|4362.46|4361.86|4362.21|4361.61|41
1629372280000|2021-08-19 11:24:40|4361.96|4361.36|4362.96|4362.36|4362.96|4362.36|4361.71|4361.11|330
1629372290000|2021-08-19 11:24:50|4362.46|4361.86|4362.96|4362.36|4363.21|4362.61|4362.46|4361.86|219
1629372300000|2021-08-19 11:25:00|4362.46|4361.86|4362.46|4361.86|4362.46|4361.86|4362.46|4361.86|154
1629372310000|2021-08-19 11:25:10|4362.58|4361.98|4362.71|4362.11|4362.71|4362.11|4362.58|4361.98|65
1629372320000|2021-08-19 11:25:20|4362.46|4361.86|4362.96|4362.36|4362.96|4362.36|4362.46|4361.86|65
1629372330000|2021-08-19 11:25:30|4363.21|4362.61|4363.71|4363.11|4363.71|4363.11|4363.21|4362.61|209
1629372340000|2021-08-19 11:25:40|4363.83|4363.23|4363.96|4363.36|4363.96|4363.36|4363.71|4363.11|41
1629372350000|2021-08-19 11:25:50|4363.83|4363.23|4363.46|4362.86|4363.96|4363.36|4363.46|4362.86|186
1629372360000|2021-08-19 11:26:00|4363.58|4362.98|4363.71|4363.11|4363.71|4363.11|4363.21|4362.61|153
1629372370000|2021-08-19 11:26:10|4363.58|4362.98|4363.58|4362.98|4363.71|4363.11|4363.46|4362.86|157
1629372380000|2021-08-19 11:26:20|4363.71|4363.11|4363.21|4362.61|4363.71|4363.11|4363.21|4362.61|160
1629372390000|2021-08-19 11:26:30|4363.46|4362.86|4363.21|4362.61|4363.46|4362.86|4363.21|4362.61|172
1629372400000|2021-08-19 11:26:40|||||||||43
1629372410000|2021-08-19 11:26:50|4363.33|4362.73|4363.21|4362.61|4363.33|4362.73|4363.21|4362.61|82
1629372420000|2021-08-19 11:27:00|||||||||16
1629372430000|2021-08-19 11:27:10|4363.46|4362.86|4363.96|4363.36|4364.21|4363.61|4363.46|4362.86|399
1629372440000|2021-08-19 11:27:20|4363.71|4363.11|4363.83|4363.23|4363.96|4363.36|4363.71|4363.11|47
1629372450000|2021-08-19 11:27:30|4363.71|4363.11|4363.71|4363.11|4363.96|4363.36|4363.71|4363.11|84
1629372460000|2021-08-19 11:27:40|4363.58|4362.98|4363.21|4362.61|4363.58|4362.98|4363.21|4362.61|98
1629372470000|2021-08-19 11:27:50|4363.71|4363.11|4363.46|4362.86|4363.71|4363.11|4363.46|4362.86|87
1629372480000|2021-08-19 11:28:00|||||||||19
1629372490000|2021-08-19 11:28:10|4363.71|4363.11|4363.71|4363.11|4363.71|4363.11|4363.71|4363.11|148
1629372500000|2021-08-19 11:28:20|4363.46|4362.86|4363.71|4363.11|4363.96|4363.36|4363.46|4362.86|50
1629372510000|2021-08-19 11:28:30|4363.96|4363.36|4363.71|4363.11|4363.96|4363.36|4363.71|4363.11|49
1629372520000|2021-08-19 11:28:40|4363.96|4363.36|4363.71|4363.11|4363.96|4363.36|4363.71|4363.11|129
1629372530000|2021-08-19 11:28:50|4363.96|4363.36|4364.21|4363.61|4364.21|4363.61|4363.96|4363.36|112
1629372540000|2021-08-19 11:29:00|4364.08|4363.48|4363.96|4363.36|4364.21|4363.61|4363.96|4363.36|45
1629372550000|2021-08-19 11:29:10|4363.83|4363.23|4364.21|4363.61|4364.21|4363.61|4363.83|4363.23|43
1629372560000|2021-08-19 11:29:20|4364.46|4363.86|4364.21|4363.61|4364.46|4363.86|4364.21|4363.61|66
1629372570000|2021-08-19 11:29:30|||||||||17
1629372580000|2021-08-19 11:29:40|4364.46|4363.86|4364.71|4364.11|4364.71|4364.11|4364.46|4363.86|74
1629372590000|2021-08-19 11:29:50|4364.83|4364.23|4365.46|4364.86|4365.46|4364.86|4364.71|4364.11|302
1629372600000|2021-08-19 11:30:00|4365.21|4364.61|4365.21|4364.61|4365.46|4364.86|4365.21|4364.61|179
1629372610000|2021-08-19 11:30:10|4364.96|4364.36|4364.96|4364.36|4365.21|4364.61|4364.83|4364.23|236
1629372620000|2021-08-19 11:30:20|4364.71|4364.11|4364.71|4364.11|4365.21|4364.61|4364.71|4364.11|56
1629372630000|2021-08-19 11:30:30|4364.83|4364.23|4364.46|4363.86|4364.96|4364.36|4364.46|4363.86|185
1629372640000|2021-08-19 11:30:40|4364.71|4364.11|4364.46|4363.86|4364.71|4364.11|4364.46|4363.86|94
1629372650000|2021-08-19 11:30:50|4364.33|4363.73|4364.71|4364.11|4364.96|4364.36|4364.33|4363.73|134
1629372660000|2021-08-19 11:31:00|||||||||8
1629372680000|2021-08-19 11:31:20|4364.83|4364.23|4364.71|4364.11|4364.96|4364.36|4364.71|4364.11|230
1629372690000|2021-08-19 11:31:30|||||||||4
1629372700000|2021-08-19 11:31:40|||||||||25
1629372710000|2021-08-19 11:31:50|4365.21|4364.61|4365.46|4364.86|4365.58|4364.98|4365.21|4364.61|384
1629372720000|2021-08-19 11:32:00|4365.58|4364.98|4365.83|4365.23|4366.21|4365.61|4365.46|4364.86|135
1629372730000|2021-08-19 11:32:10|4365.96|4365.36|4365.96|4365.36|4365.96|4365.36|4365.71|4365.11|108
1629372740000|2021-08-19 11:32:20|4365.71|4365.11|4365.96|4365.36|4365.96|4365.36|4365.46|4364.86|107
1629372750000|2021-08-19 11:32:30|4365.83|4365.23|4365.96|4365.36|4365.96|4365.36|4365.71|4365.11|26
1629372760000|2021-08-19 11:32:40|4365.83|4365.23|4365.96|4365.36|4365.96|4365.36|4365.83|4365.23|112
1629372770000|2021-08-19 11:32:50|4366.21|4365.61|4366.21|4365.61|4366.21|4365.61|4365.96|4365.36|70
1629372780000|2021-08-19 11:33:00|4365.96|4365.36|4365.71|4365.11|4366.21|4365.61|4365.71|4365.11|85
1629372790000|2021-08-19 11:33:10|4365.58|4364.98|4365.96|4365.36|4365.96|4365.36|4365.21|4364.61|151
1629372800000|2021-08-19 11:33:20|4366.08|4365.48|4365.96|4365.36|4366.21|4365.61|4365.96|4365.36|43
1629372810000|2021-08-19 11:33:30|4366.21|4365.61|4365.96|4365.36|4366.21|4365.61|4365.96|4365.36|57
1629372820000|2021-08-19 11:33:40|4365.83|4365.23|4365.71|4365.11|4365.96|4365.36|4365.71|4365.11|23
1629372830000|2021-08-19 11:33:50|4366.21|4365.61|4367.21|4366.61|4367.21|4366.61|4366.21|4365.61|317
1629372840000|2021-08-19 11:34:00|4366.96|4366.36|4366.71|4366.11|4366.96|4366.36|4366.71|4366.11|183
1629372850000|2021-08-19 11:34:10|4366.83|4366.23|4366.83|4366.23|4367.21|4366.61|4366.71|4366.11|134
1629372860000|2021-08-19 11:34:20|4366.71|4366.11|4366.96|4366.36|4367.21|4366.61|4366.71|4366.11|315
1629372870000|2021-08-19 11:34:30|4366.71|4366.11|4366.96|4366.36|4366.96|4366.36|4366.46|4365.86|146
1629372880000|2021-08-19 11:34:40|4367.21|4366.61|4366.96|4366.36|4367.21|4366.61|4366.96|4366.36|118
1629372890000|2021-08-19 11:34:50|4366.83|4366.23|4366.71|4366.11|4366.96|4366.36|4366.71|4366.11|82
1629372900000|2021-08-19 11:35:00|4366.96|4366.36|4367.21|4366.61|4367.21|4366.61|4366.83|4366.23|98
1629372910000|2021-08-19 11:35:10|4366.96|4366.36|4366.96|4366.36|4366.96|4366.36|4366.71|4366.11|55
1629372920000|2021-08-19 11:35:20|||||||||28
1629372930000|2021-08-19 11:35:30|4366.71|4366.11|4366.21|4365.61|4366.71|4366.11|4365.96|4365.36|131
1629372940000|2021-08-19 11:35:40|4365.96|4365.36|4366.21|4365.61|4366.21|4365.61|4365.96|4365.36|192
1629372950000|2021-08-19 11:35:50|4366.46|4365.86|4366.46|4365.86|4366.71|4366.11|4366.46|4365.86|43
1629372960000|2021-08-19 11:36:00|4366.58|4365.98|4366.21|4365.61|4366.71|4366.11|4366.21|4365.61|10
1629372970000|2021-08-19 11:36:10|4365.96|4365.36|4366.46|4365.86|4366.46|4365.86|4365.96|4365.36|18
1629372980000|2021-08-19 11:36:20|4366.33|4365.73|4366.46|4365.86|4366.46|4365.86|4366.21|4365.61|26
1629372990000|2021-08-19 11:36:30|4366.33|4365.73|4366.46|4365.86|4366.46|4365.86|4366.21|4365.61|19
1629373000000|2021-08-19 11:36:40|4366.58|4365.98|4366.21|4365.61|4366.71|4366.11|4366.21|4365.61|50
1629373010000|2021-08-19 11:36:50|4366.46|4365.86|4366.21|4365.61|4366.46|4365.86|4366.21|4365.61|49
1629373020000|2021-08-19 11:37:00|4366.46|4365.86|4366.46|4365.86|4366.46|4365.86|4366.21|4365.61|55
1629373030000|2021-08-19 11:37:10|4366.33|4365.73|4367.21|4366.61|4367.21|4366.61|4366.21|4365.61|131
1629373040000|2021-08-19 11:37:20|4367.46|4366.86|4367.96|4367.36|4367.96|4367.36|4367.21|4366.61|247
1629373050000|2021-08-19 11:37:30|4368.21|4367.61|4368.21|4367.61|4368.46|4367.86|4367.96|4367.36|146
1629373060000|2021-08-19 11:37:40|4367.96|4367.36|4368.33|4367.73|4368.46|4367.86|4367.96|4367.36|193
1629373070000|2021-08-19 11:37:50|4368.21|4367.61|4368.46|4367.86|4368.46|4367.86|4368.21|4367.61|117
1629373080000|2021-08-19 11:38:00|4368.58|4367.98|4368.46|4367.86|4368.71|4368.11|4368.46|4367.86|87
1629373090000|2021-08-19 11:38:10|4368.58|4367.98|4368.21|4367.61|4368.71|4368.11|4368.21|4367.61|137
1629373100000|2021-08-19 11:38:20|4367.96|4367.36|4368.46|4367.86|4368.46|4367.86|4367.96|4367.36|65
1629373110000|2021-08-19 11:38:30|4368.33|4367.73|4368.71|4368.11|4368.96|4368.36|4368.21|4367.61|175
1629373120000|2021-08-19 11:38:40|4368.96|4368.36|4368.71|4368.11|4369.08|4368.48|4368.71|4368.11|214
1629373130000|2021-08-19 11:38:50|4368.96|4368.36|4368.96|4368.36|4368.96|4368.36|4368.96|4368.36|89
1629373140000|2021-08-19 11:39:00|4369.21|4368.61|4368.21|4367.61|4369.21|4368.61|4367.96|4367.36|161
1629373150000|2021-08-19 11:39:10|4367.96|4367.36|4368.33|4367.73|4368.46|4367.86|4367.96|4367.36|87
1629373160000|2021-08-19 11:39:20|4368.46|4367.86|4368.21|4367.61|4368.46|4367.86|4367.96|4367.36|52
1629373170000|2021-08-19 11:39:30|4368.33|4367.73|4368.21|4367.61|4368.33|4367.73|4367.96|4367.36|54
1629373180000|2021-08-19 11:39:40|4367.96|4367.36|4367.96|4367.36|4368.21|4367.61|4367.96|4367.36|40
1629373190000|2021-08-19 11:39:50|4367.71|4367.11|4368.21|4367.61|4368.21|4367.61|4367.71|4367.11|101
1629373200000|2021-08-19 11:40:00|4368.46|4367.86|4368.46|4367.86|4368.71|4368.11|4368.46|4367.86|75
1629373210000|2021-08-19 11:40:10|4368.58|4367.98|4368.71|4368.11|4368.71|4368.11|4368.46|4367.86|59
1629373220000|2021-08-19 11:40:20|4368.46|4367.86|4368.96|4368.36|4368.96|4368.36|4368.46|4367.86|87
1629373230000|2021-08-19 11:40:30|4368.71|4368.11|4368.46|4367.86|4368.71|4368.11|4368.46|4367.86|73
1629373240000|2021-08-19 11:40:40|4368.21|4367.61|4368.46|4367.86|4368.46|4367.86|4368.21|4367.61|53
1629373250000|2021-08-19 11:40:50|4368.33|4367.73|4368.71|4368.11|4368.71|4368.11|4368.33|4367.73|28
1629373260000|2021-08-19 11:41:00|4368.58|4367.98|4368.21|4367.61|4368.71|4368.11|4368.21|4367.61|59
1629373270000|2021-08-19 11:41:10|4368.08|4367.48|4368.46|4367.86|4368.71|4368.11|4368.08|4367.48|79
1629373280000|2021-08-19 11:41:20|4368.71|4368.11|4368.21|4367.61|4368.71|4368.11|4368.21|4367.61|105
1629373290000|2021-08-19 11:41:30|4368.46|4367.86|4368.46|4367.86|4368.71|4368.11|4368.46|4367.86|54
1629373300000|2021-08-19 11:41:40|4368.71|4368.11|4368.71|4368.11|4368.71|4368.11|4368.46|4367.86|69
1629373310000|2021-08-19 11:41:50|4368.58|4367.98|4368.46|4367.86|4368.71|4368.11|4368.46|4367.86|13
1629373320000|2021-08-19 11:42:00|4368.21|4367.61|4368.21|4367.61|4368.21|4367.61|4368.21|4367.61|25
1629373330000|2021-08-19 11:42:10|4368.33|4367.73|4368.46|4367.86|4368.71|4368.11|4368.33|4367.73|59
1629373340000|2021-08-19 11:42:20|4368.33|4367.73|4368.46|4367.86|4368.46|4367.86|4368.21|4367.61|38
1629373350000|2021-08-19 11:42:30|4368.21|4367.61|4367.46|4366.86|4368.21|4367.61|4367.46|4366.86|98
1629373360000|2021-08-19 11:42:40|4367.58|4366.98|4367.46|4366.86|4367.71|4367.11|4367.21|4366.61|106
1629373370000|2021-08-19 11:42:50|4367.33|4366.73|4367.08|4366.48|4367.33|4366.73|4367.08|4366.48|39
1629373380000|2021-08-19 11:43:00|4366.96|4366.36|4367.58|4366.98|4367.58|4366.98|4366.71|4366.11|98
1629373390000|2021-08-19 11:43:10|4367.46|4366.86|4367.46|4366.86|4367.46|4366.86|4367.46|4366.86|43
1629373400000|2021-08-19 11:43:20|4367.58|4366.98|4367.21|4366.61|4367.58|4366.98|4366.96|4366.36|61
1629373410000|2021-08-19 11:43:30|4367.08|4366.48|4367.21|4366.61|4367.46|4366.86|4367.08|4366.48|12
1629373420000|2021-08-19 11:43:40|4367.46|4366.86|4367.46|4366.86|4367.71|4367.11|4367.46|4366.86|26
1629373430000|2021-08-19 11:43:50|4367.71|4367.11|4367.71|4367.11|4367.96|4367.36|4367.46|4366.86|88
1629373440000|2021-08-19 11:44:00|4367.83|4367.23|4367.71|4367.11|4367.96|4367.36|4367.46|4366.86|131
1629373450000|2021-08-19 11:44:10|4367.46|4366.86|4367.96|4367.36|4367.96|4367.36|4367.46|4366.86|51
1629373460000|2021-08-19 11:44:20|4368.21|4367.61|4367.96|4367.36|4368.21|4367.61|4367.83|4367.23|91
1629373470000|2021-08-19 11:44:30|4368.21|4367.61|4367.08|4366.48|4368.21|4367.61|4366.71|4366.11|198
1629373480000|2021-08-19 11:44:40|4366.96|4366.36|4366.71|4366.11|4367.08|4366.48|4366.71|4366.11|6
1629373490000|2021-08-19 11:44:50|4366.58|4365.98|4366.46|4365.86|4366.58|4365.98|4366.21|4365.61|105
1629373500000|2021-08-19 11:45:00|4366.33|4365.73|4367.21|4366.61|4367.21|4366.61|4366.21|4365.61|118
1629373510000|2021-08-19 11:45:10|4367.33|4366.73|4367.46|4366.86|4367.46|4366.86|4367.21|4366.61|47
1629373520000|2021-08-19 11:45:20|4367.58|4366.98|4367.21|4366.61|4367.71|4367.11|4367.21|4366.61|59
1629373530000|2021-08-19 11:45:30|4367.46|4366.86|4367.71|4367.11|4367.71|4367.11|4367.21|4366.61|88
1629373540000|2021-08-19 11:45:40|4367.96|4367.36|4368.21|4367.61|4368.21|4367.61|4367.96|4367.36|106
1629373550000|2021-08-19 11:45:50|4368.46|4367.86|4367.96|4367.36|4368.46|4367.86|4367.96|4367.36|46
1629373560000|2021-08-19 11:46:00|4368.08|4367.48|4367.46|4366.86|4368.46|4367.86|4367.46|4366.86|235
1629373570000|2021-08-19 11:46:10|4367.21|4366.61|4366.96|4366.36|4367.21|4366.61|4366.96|4366.36|62
1629373580000|2021-08-19 11:46:20|4367.21|4366.61|4366.96|4366.36|4367.21|4366.61|4366.96|4366.36|61
1629373590000|2021-08-19 11:46:30|4367.08|4366.48|4367.96|4367.36|4367.96|4367.36|4366.96|4366.36|158
1629373600000|2021-08-19 11:46:40|4367.83|4367.23|4367.71|4367.11|4367.96|4367.36|4367.71|4367.11|45
1629373610000|2021-08-19 11:46:50|4367.46|4366.86|4367.21|4366.61|4367.46|4366.86|4367.21|4366.61|158
1629373620000|2021-08-19 11:47:00|4367.46|4366.86|4367.71|4367.11|4367.71|4367.11|4367.21|4366.61|275
1629373630000|2021-08-19 11:47:10|4367.58|4366.98|4367.21|4366.61|4367.71|4367.11|4367.21|4366.61|59
1629373640000|2021-08-19 11:47:20|4367.08|4366.48|4367.46|4366.86|4367.46|4366.86|4366.71|4366.11|91
1629373650000|2021-08-19 11:47:30|4367.33|4366.73|4367.21|4366.61|4367.46|4366.86|4367.21|4366.61|30
1629373660000|2021-08-19 11:47:40|4367.46|4366.86|4367.58|4366.98|4367.58|4366.98|4367.46|4366.86|99
1629373670000|2021-08-19 11:47:50|4367.71|4367.11|4367.71|4367.11|4367.96|4367.36|4367.71|4367.11|87
1629373680000|2021-08-19 11:48:00|4367.21|4366.61|4367.46|4366.86|4367.46|4366.86|4367.21|4366.61|63
1629373690000|2021-08-19 11:48:10|4367.21|4366.61|4367.46|4366.86|4367.46|4366.86|4367.21|4366.61|60
1629373700000|2021-08-19 11:48:20|4367.71|4367.11|4367.21|4366.61|4367.71|4367.11|4367.21|4366.61|45
1629373710000|2021-08-19 11:48:30|4366.96|4366.36|4367.46|4366.86|4367.46|4366.86|4366.96|4366.36|30
1629373720000|2021-08-19 11:48:40|4367.21|4366.61|4366.96|4366.36|4367.46|4366.86|4366.71|4366.11|75
1629373730000|2021-08-19 11:48:50|4367.21|4366.61|4366.96|4366.36|4367.21|4366.61|4366.96|4366.36|65
1629373740000|2021-08-19 11:49:00|4366.71|4366.11|4366.96|4366.36|4366.96|4366.36|4366.71|4366.11|31
1629373750000|2021-08-19 11:49:10|4366.71|4366.11|4366.46|4365.86|4366.71|4366.11|4366.46|4365.86|53
1629373760000|2021-08-19 11:49:20|4366.71|4366.11|4366.71|4366.11|4366.96|4366.36|4366.71|4366.11|27
1629373770000|2021-08-19 11:49:30|4366.83|4366.23|4367.21|4366.61|4367.21|4366.61|4366.83|4366.23|17
1629373780000|2021-08-19 11:49:40|||||||||21
1629373790000|2021-08-19 11:49:50|4366.96|4366.36|4366.46|4365.86|4367.08|4366.48|4366.46|4365.86|151
1629373800000|2021-08-19 11:50:00|4366.21|4365.61|4365.96|4365.36|4366.46|4365.86|4365.96|4365.36|84
1629373810000|2021-08-19 11:50:10|4366.08|4365.48|4365.71|4365.11|4366.08|4365.48|4365.71|4365.11|77
1629373820000|2021-08-19 11:50:20|||||||||94
1629373830000|2021-08-19 11:50:30|4365.58|4364.98|4365.46|4364.86|4365.71|4365.11|4364.96|4364.36|180
1629373840000|2021-08-19 11:50:40|4365.21|4364.61|4364.96|4364.36|4365.21|4364.61|4364.71|4364.11|117
1629373850000|2021-08-19 11:50:50|4364.83|4364.23|4364.46|4363.86|4364.96|4364.36|4364.46|4363.86|48
1629373860000|2021-08-19 11:51:00|4364.33|4363.73|4364.46|4363.86|4364.46|4363.86|4364.21|4363.61|112
1629373870000|2021-08-19 11:51:10|4364.21|4363.61|4363.96|4363.36|4364.33|4363.73|4363.71|4363.11|90
1629373880000|2021-08-19 11:51:20|4363.83|4363.23|4363.71|4363.11|4363.96|4363.36|4363.71|4363.11|77
1629373890000|2021-08-19 11:51:30|4363.83|4363.23|4363.71|4363.11|4363.83|4363.23|4363.71|4363.11|89
1629373900000|2021-08-19 11:51:40|||||||||11
1629373910000|2021-08-19 11:51:50|4363.83|4363.23|4363.71|4363.11|4363.96|4363.36|4363.71|4363.11|26
1629373920000|2021-08-19 11:52:00|4363.46|4362.86|4363.46|4362.86|4363.71|4363.11|4363.46|4362.86|36
1629373930000|2021-08-19 11:52:10|4363.33|4362.73|4363.21|4362.61|4363.46|4362.86|4363.21|4362.61|164
1629373940000|2021-08-19 11:52:20|4362.96|4362.36|4362.71|4362.11|4362.96|4362.36|4362.71|4362.11|169
1629373950000|2021-08-19 11:52:30|4362.96|4362.36|4362.96|4362.36|4362.96|4362.36|4362.83|4362.23|133
1629373960000|2021-08-19 11:52:40|4362.83|4362.23|4362.71|4362.11|4362.96|4362.36|4362.71|4362.11|104
1629373970000|2021-08-19 11:52:50|4362.96|4362.36|4362.46|4361.86|4363.21|4362.61|4362.46|4361.86|144
1629373980000|2021-08-19 11:53:00|4362.21|4361.61|4361.46|4360.86|4362.21|4361.61|4361.46|4360.86|261
1629373990000|2021-08-19 11:53:10|4361.71|4361.11|4361.83|4361.23|4361.96|4361.36|4361.71|4361.11|112
1629374000000|2021-08-19 11:53:20|4361.71|4361.11|4361.71|4361.11|4361.96|4361.36|4361.46|4360.86|128
1629374010000|2021-08-19 11:53:30|4361.46|4360.86|4361.46|4360.86|4361.71|4361.11|4361.46|4360.86|86
1629374020000|2021-08-19 11:53:40|4361.58|4360.98|4361.46|4360.86|4361.58|4360.98|4361.46|4360.86|32
1629374030000|2021-08-19 11:53:50|4361.71|4361.11|4360.96|4360.36|4361.71|4361.11|4360.71|4360.11|324
1629374040000|2021-08-19 11:54:00|4361.21|4360.61|4361.33|4360.73|4361.33|4360.73|4361.08|4360.48|54
1629374050000|2021-08-19 11:54:10|4361.46|4360.86|4360.96|4360.36|4361.46|4360.86|4360.96|4360.36|69
1629374060000|2021-08-19 11:54:20|4361.21|4360.61|4361.46|4360.86|4361.46|4360.86|4361.21|4360.61|48
1629374070000|2021-08-19 11:54:30|4360.96|4360.36|4360.96|4360.36|4360.96|4360.36|4360.71|4360.11|68
1629374080000|2021-08-19 11:54:40|4360.71|4360.11|4360.71|4360.11|4360.71|4360.11|4360.71|4360.11|16
1629374090000|2021-08-19 11:54:50|4360.96|4360.36|4360.71|4360.11|4360.96|4360.36|4360.71|4360.11|32
1629374100000|2021-08-19 11:55:00|4360.58|4359.98|4360.71|4360.11|4360.96|4360.36|4360.46|4359.86|193
1629374110000|2021-08-19 11:55:10|4360.83|4360.23|4361.21|4360.61|4361.21|4360.61|4360.83|4360.23|74
1629374120000|2021-08-19 11:55:20|4361.33|4360.73|4360.71|4360.11|4361.46|4360.86|4360.71|4360.11|164
1629374130000|2021-08-19 11:55:30|4360.96|4360.36|4360.96|4360.36|4360.96|4360.36|4360.96|4360.36|39
1629374140000|2021-08-19 11:55:40|4360.46|4359.86|4360.71|4360.11|4360.71|4360.11|4360.46|4359.86|237
1629374150000|2021-08-19 11:55:50|4360.46|4359.86|4360.46|4359.86|4360.46|4359.86|4360.46|4359.86|33
1629374160000|2021-08-19 11:56:00|4360.33|4359.73|4360.71|4360.11|4360.96|4360.36|4360.33|4359.73|202
1629374170000|2021-08-19 11:56:10|4360.83|4360.23|4359.96|4359.36|4360.83|4360.23|4359.96|4359.36|291
1629374180000|2021-08-19 11:56:20|||||||||29
1629374190000|2021-08-19 11:56:30|||||||||62
1629374200000|2021-08-19 11:56:40|4359.83|4359.23|4360.21|4359.61|4360.21|4359.61|4359.71|4359.11|117
1629374210000|2021-08-19 11:56:50|4359.96|4359.36|4360.46|4359.86|4360.46|4359.86|4359.96|4359.36|70
1629374220000|2021-08-19 11:57:00|4360.33|4359.73|4360.46|4359.86|4360.46|4359.86|4360.21|4359.61|26
1629374230000|2021-08-19 11:57:10|4360.71|4360.11|4361.21|4360.61|4361.58|4360.98|4360.71|4360.11|292
1629374240000|2021-08-19 11:57:20|4360.21|4359.61|4361.21|4360.61|4361.21|4360.61|4360.21|4359.61|525
1629374250000|2021-08-19 11:57:30|4361.46|4360.86|4361.46|4360.86|4361.46|4360.86|4361.46|4360.86|56
1629374260000|2021-08-19 11:57:40|4361.58|4360.98|4361.71|4361.11|4361.96|4361.36|4361.46|4360.86|266
1629374270000|2021-08-19 11:57:50|4361.83|4361.23|4361.21|4360.61|4361.83|4361.23|4360.71|4360.11|301
1629374280000|2021-08-19 11:58:00|4361.46|4360.86|4361.46|4360.86|4361.71|4361.11|4361.21|4360.61|318
1629374290000|2021-08-19 11:58:10|4361.21|4360.61|4361.46|4360.86|4361.46|4360.86|4361.21|4360.61|105
1629374300000|2021-08-19 11:58:20|||||||||71
1629374310000|2021-08-19 11:58:30|4360.96|4360.36|4360.96|4360.36|4360.96|4360.36|4360.71|4360.11|305
1629374320000|2021-08-19 11:58:40|4361.08|4360.48|4361.46|4360.86|4361.46|4360.86|4361.08|4360.48|88
1629374330000|2021-08-19 11:58:50|4361.21|4360.61|4361.46|4360.86|4361.46|4360.86|4361.21|4360.61|54
1629374340000|2021-08-19 11:59:00|4361.58|4360.98|4360.46|4359.86|4361.71|4361.11|4360.46|4359.86|341
1629374350000|2021-08-19 11:59:10|4360.71|4360.11|4360.71|4360.11|4361.46|4360.86|4360.46|4359.86|295
1629374360000|2021-08-19 11:59:20|4360.46|4359.86|4360.71|4360.11|4360.71|4360.11|4360.46|4359.86|59
1629374370000|2021-08-19 11:59:30|4360.58|4359.98|4360.33|4359.73|4360.58|4359.98|4360.21|4359.61|86
1629374380000|2021-08-19 11:59:40|4360.46|4359.86|4360.21|4359.61|4360.46|4359.86|4360.21|4359.61|21
1629374390000|2021-08-19 11:59:50|4360.46|4359.86|4360.46|4359.86|4360.46|4359.86|4360.21|4359.61|50
1629374400000|2021-08-19 12:00:00|4360.71|4360.11|4360.21|4359.61|4361.21|4360.61|4360.21|4359.61|347
1629374410000|2021-08-19 12:00:10|4359.96|4359.36|4360.96|4360.36|4360.96|4360.36|4359.96|4359.36|78
1629374420000|2021-08-19 12:00:20|4361.08|4360.48|4360.71|4360.11|4361.46|4360.86|4360.71|4360.11|314
1629374430000|2021-08-19 12:00:30|4360.58|4359.98|4360.21|4359.61|4360.58|4359.98|4359.96|4359.36|91
1629374440000|2021-08-19 12:00:40|4359.96|4359.36|4357.96|4357.36|4359.96|4359.36|4357.96|4357.36|563
1629374450000|2021-08-19 12:00:50|4358.21|4357.61|4358.71|4358.11|4358.96|4358.36|4358.21|4357.61|321
1629374460000|2021-08-19 12:01:00|4358.46|4357.86|4358.71|4358.11|4358.71|4358.11|4358.21|4357.61|224
1629374470000|2021-08-19 12:01:10|4358.58|4357.98|4359.21|4358.61|4359.21|4358.61|4358.46|4357.86|172
1629374480000|2021-08-19 12:01:20|4358.96|4358.36|4358.71|4358.11|4358.96|4358.36|4358.46|4357.86|182
1629374490000|2021-08-19 12:01:30|4358.96|4358.36|4357.96|4357.36|4358.96|4358.36|4357.96|4357.36|385
1629374500000|2021-08-19 12:01:40|4358.08|4357.48|4357.96|4357.36|4358.46|4357.86|4357.96|4357.36|240
1629374510000|2021-08-19 12:01:50|4358.08|4357.48|4357.96|4357.36|4358.21|4357.61|4357.96|4357.36|134
1629374520000|2021-08-19 12:02:00|4358.21|4357.61|4357.96|4357.36|4358.46|4357.86|4357.96|4357.36|124
1629374530000|2021-08-19 12:02:10|4357.71|4357.11|4357.21|4356.61|4357.71|4357.11|4356.96|4356.36|460
1629374540000|2021-08-19 12:02:20|4356.96|4356.36|4357.21|4356.61|4357.21|4356.61|4356.71|4356.11|197
1629374550000|2021-08-19 12:02:30|4356.71|4356.11|4357.21|4356.61|4357.21|4356.61|4356.46|4355.86|293
1629374560000|2021-08-19 12:02:40|4357.71|4357.11|4357.71|4357.11|4357.71|4357.11|4357.46|4356.86|172
1629374570000|2021-08-19 12:02:50|4357.58|4356.98|4357.71|4357.11|4357.96|4357.36|4357.46|4356.86|113
1629374580000|2021-08-19 12:03:00|4357.96|4357.36|4357.21|4356.61|4357.96|4357.36|4357.21|4356.61|126
1629374590000|2021-08-19 12:03:10|4357.46|4356.86|4357.46|4356.86|4357.46|4356.86|4357.21|4356.61|55
1629374600000|2021-08-19 12:03:20|4357.33|4356.73|4356.96|4356.36|4357.33|4356.73|4356.46|4355.86|97
1629374610000|2021-08-19 12:03:30|4356.83|4356.23|4356.96|4356.36|4357.21|4356.61|4356.71|4356.11|215
1629374620000|2021-08-19 12:03:40|4357.08|4356.48|4357.46|4356.86|4357.71|4357.11|4357.08|4356.48|210
1629374630000|2021-08-19 12:03:50|4357.71|4357.11|4357.46|4356.86|4357.96|4357.36|4357.46|4356.86|63
1629374640000|2021-08-19 12:04:00|4357.71|4357.11|4357.46|4356.86|4357.71|4357.11|4357.21|4356.61|94
1629374650000|2021-08-19 12:04:10|4357.58|4356.98|4357.46|4356.86|4357.71|4357.11|4357.46|4356.86|38
1629374660000|2021-08-19 12:04:20|4357.71|4357.11|4357.96|4357.36|4357.96|4357.36|4357.71|4357.11|76
1629374670000|2021-08-19 12:04:30|4358.21|4357.61|4358.46|4357.86|4358.46|4357.86|4358.21|4357.61|100
1629374680000|2021-08-19 12:04:40|4358.21|4357.61|4358.21|4357.61|4358.46|4357.86|4358.21|4357.61|142
1629374690000|2021-08-19 12:04:50|4358.33|4357.73|4358.21|4357.61|4358.96|4358.36|4358.21|4357.61|344
1629374700000|2021-08-19 12:05:00|4358.33|4357.73|4358.71|4358.11|4358.71|4358.11|4358.21|4357.61|96
1629374710000|2021-08-19 12:05:10|4358.96|4358.36|4359.21|4358.61|4359.21|4358.61|4358.71|4358.11|96
1629374720000|2021-08-19 12:05:20|4358.96|4358.36|4358.21|4357.61|4358.96|4358.36|4358.21|4357.61|120
1629374730000|2021-08-19 12:05:30|4358.33|4357.73|4358.21|4357.61|4358.46|4357.86|4358.08|4357.48|81
1629374740000|2021-08-19 12:05:40|4358.08|4357.48|4358.71|4358.11|4358.96|4358.36|4358.08|4357.48|60
1629374750000|2021-08-19 12:05:50|||||||||62
1629374760000|2021-08-19 12:06:00|4358.96|4358.36|4359.08|4358.48|4359.08|4358.48|4358.46|4357.86|118
1629374770000|2021-08-19 12:06:10|4359.21|4358.61|4358.71|4358.11|4359.21|4358.61|4358.71|4358.11|36
1629374780000|2021-08-19 12:06:20|4358.83|4358.23|4359.21|4358.61|4359.21|4358.61|4358.71|4358.11|40
1629374790000|2021-08-19 12:06:30|4359.46|4358.86|4359.46|4358.86|4359.71|4359.11|4359.21|4358.61|115
1629374800000|2021-08-19 12:06:40|4359.58|4358.98|4359.46|4358.86|4359.71|4359.11|4359.46|4358.86|75
1629374810000|2021-08-19 12:06:50|4359.71|4359.11|4359.71|4359.11|4359.71|4359.11|4359.71|4359.11|143
1629374820000|2021-08-19 12:07:00|4359.46|4358.86|4359.96|4359.36|4359.96|4359.36|4359.46|4358.86|118
1629374830000|2021-08-19 12:07:10|4359.46|4358.86|4359.46|4358.86|4359.58|4358.98|4359.21|4358.61|75
1629374840000|2021-08-19 12:07:20|4359.21|4358.61|4359.96|4359.36|4359.96|4359.36|4359.21|4358.61|35
1629374850000|2021-08-19 12:07:30|4360.08|4359.48|4359.96|4359.36|4360.08|4359.48|4359.71|4359.11|134
1629374860000|2021-08-19 12:07:40|4360.08|4359.48|4360.21|4359.61|4360.21|4359.61|4359.96|4359.36|27
1629374870000|2021-08-19 12:07:50|4360.46|4359.86|4359.96|4359.36|4360.46|4359.86|4359.96|4359.36|58
1629374880000|2021-08-19 12:08:00|4360.21|4359.61|4359.96|4359.36|4360.21|4359.61|4359.96|4359.36|76
1629374890000|2021-08-19 12:08:10|4359.71|4359.11|4359.96|4359.36|4359.96|4359.36|4359.71|4359.11|82
1629374900000|2021-08-19 12:08:20|4359.83|4359.23|4359.96|4359.36|4359.96|4359.36|4359.71|4359.11|82
1629374910000|2021-08-19 12:08:30|4360.08|4359.48|4360.21|4359.61|4360.21|4359.61|4360.08|4359.48|20
1629374920000|2021-08-19 12:08:40|4359.96|4359.36|4359.96|4359.36|4359.96|4359.36|4359.96|4359.36|68
1629374930000|2021-08-19 12:08:50|4360.21|4359.61|4360.46|4359.86|4360.46|4359.86|4360.21|4359.61|126
1629374940000|2021-08-19 12:09:00|4360.71|4360.11|4361.46|4360.86|4361.71|4361.11|4360.71|4360.11|449
1629374950000|2021-08-19 12:09:10|4361.21|4360.61|4361.46|4360.86|4361.46|4360.86|4361.21|4360.61|97
1629374960000|2021-08-19 12:09:20|4361.71|4361.11|4361.96|4361.36|4361.96|4361.36|4361.71|4361.11|307
1629374970000|2021-08-19 12:09:30|4362.21|4361.61|4361.71|4361.11|4362.21|4361.61|4361.71|4361.11|99
1629374980000|2021-08-19 12:09:40|4361.96|4361.36|4362.21|4361.61|4362.21|4361.61|4361.96|4361.36|93
1629374990000|2021-08-19 12:09:50|4361.96|4361.36|4362.21|4361.61|4362.21|4361.61|4361.96|4361.36|107
1629375000000|2021-08-19 12:10:00|4362.33|4361.73|4362.46|4361.86|4362.46|4361.86|4361.96|4361.36|195
1629375010000|2021-08-19 12:10:10|4362.21|4361.61|4362.71|4362.11|4362.96|4362.36|4362.21|4361.61|265
1629375020000|2021-08-19 12:10:20|4363.21|4362.61|4362.96|4362.36|4363.21|4362.61|4362.96|4362.36|274
1629375030000|2021-08-19 12:10:30|4362.83|4362.23|4363.21|4362.61|4363.46|4362.86|4362.83|4362.23|191
1629375040000|2021-08-19 12:10:40|4363.46|4362.86|4363.46|4362.86|4363.71|4363.11|4363.33|4362.73|122
1629375050000|2021-08-19 12:10:50|4363.71|4363.11|4363.96|4363.36|4363.96|4363.36|4363.71|4363.11|110
1629375060000|2021-08-19 12:11:00|4363.46|4362.86|4363.46|4362.86|4363.71|4363.11|4363.46|4362.86|159
1629375070000|2021-08-19 12:11:10|4363.71|4363.11|4363.46|4362.86|4363.71|4363.11|4363.46|4362.86|124
1629375080000|2021-08-19 12:11:20|4363.33|4362.73|4362.96|4362.36|4363.33|4362.73|4362.96|4362.36|34
1629375090000|2021-08-19 12:11:30|4363.21|4362.61|4362.71|4362.11|4363.21|4362.61|4362.71|4362.11|108
1629375100000|2021-08-19 12:11:40|4362.83|4362.23|4362.46|4361.86|4362.96|4362.36|4362.46|4361.86|55
1629375110000|2021-08-19 12:11:50|4362.71|4362.11|4362.96|4362.36|4362.96|4362.36|4362.46|4361.86|63
1629375120000|2021-08-19 12:12:00|4362.83|4362.23|4362.96|4362.36|4362.96|4362.36|4362.71|4362.11|49
1629375130000|2021-08-19 12:12:10|4362.71|4362.11|4362.71|4362.11|4362.71|4362.11|4362.71|4362.11|31
1629375140000|2021-08-19 12:12:20|4362.58|4361.98|4362.71|4362.11|4362.71|4362.11|4362.46|4361.86|36
1629375150000|2021-08-19 12:12:30|4362.58|4361.98|4362.21|4361.61|4362.71|4362.11|4362.21|4361.61|77
1629375160000|2021-08-19 12:12:40|4362.46|4361.86|4363.46|4362.86|4363.46|4362.86|4362.46|4361.86|86
1629375170000|2021-08-19 12:12:50|4363.21|4362.61|4362.96|4362.36|4363.46|4362.86|4362.96|4362.36|304
1629375180000|2021-08-19 12:13:00|4362.83|4362.23|4363.46|4362.86|4363.46|4362.86|4362.46|4361.86|199
1629375190000|2021-08-19 12:13:10|4363.21|4362.61|4363.71|4363.11|4363.96|4363.36|4363.21|4362.61|239
1629375200000|2021-08-19 12:13:20|4363.96|4363.36|4363.21|4362.61|4363.96|4363.36|4363.21|4362.61|81
1629375210000|2021-08-19 12:13:30|4363.71|4363.11|4363.96|4363.36|4363.96|4363.36|4363.71|4363.11|154
1629375220000|2021-08-19 12:13:40|4363.71|4363.11|4363.71|4363.11|4363.96|4363.36|4363.46|4362.86|143
1629375230000|2021-08-19 12:13:50|4363.58|4362.98|4363.21|4362.61|4363.58|4362.98|4363.21|4362.61|27
1629375240000|2021-08-19 12:14:00|4363.08|4362.48|4362.71|4362.11|4363.21|4362.61|4362.71|4362.11|114
1629375250000|2021-08-19 12:14:10|4362.46|4361.86|4362.46|4361.86|4362.46|4361.86|4362.21|4361.61|236
1629375260000|2021-08-19 12:14:20|||||||||18
1629375270000|2021-08-19 12:14:30|4362.21|4361.61|4362.21|4361.61|4362.21|4361.61|4362.21|4361.61|36
1629375280000|2021-08-19 12:14:40|4362.33|4361.73|4361.96|4361.36|4362.33|4361.73|4361.96|4361.36|60
1629375290000|2021-08-19 12:14:50|4361.71|4361.11|4362.46|4361.86|4362.46|4361.86|4361.71|4361.11|278
1629375300000|2021-08-19 12:15:00|4362.71|4362.11|4362.46|4361.86|4362.71|4362.11|4362.46|4361.86|119
1629375310000|2021-08-19 12:15:10|4362.58|4361.98|4362.71|4362.11|4362.71|4362.11|4362.58|4361.98|47
1629375320000|2021-08-19 12:15:20|4362.46|4361.86|4362.46|4361.86|4362.46|4361.86|4362.21|4361.61|90
1629375330000|2021-08-19 12:15:30|4362.71|4362.11|4363.21|4362.61|4363.46|4362.86|4362.71|4362.11|80
1629375340000|2021-08-19 12:15:40|4363.46|4362.86|4363.21|4362.61|4363.46|4362.86|4362.96|4362.36|129
1629375350000|2021-08-19 12:15:50|4363.46|4362.86|4363.08|4362.48|4363.46|4362.86|4362.96|4362.36|79
1629375360000|2021-08-19 12:16:00|4362.96|4362.36|4362.21|4361.61|4362.96|4362.36|4362.21|4361.61|118
1629375370000|2021-08-19 12:16:10|4362.46|4361.86|4362.71|4362.11|4362.71|4362.11|4362.46|4361.86|110
1629375380000|2021-08-19 12:16:20|4362.96|4362.36|4362.46|4361.86|4362.96|4362.36|4362.46|4361.86|70
1629375390000|2021-08-19 12:16:30|4362.58|4361.98|4362.46|4361.86|4362.71|4362.11|4362.46|4361.86|61
1629375400000|2021-08-19 12:16:40|4362.71|4362.11|4362.71|4362.11|4362.71|4362.11|4362.71|4362.11|16
1629375410000|2021-08-19 12:16:50|4362.58|4361.98|4362.71|4362.11|4362.71|4362.11|4362.46|4361.86|96
1629375420000|2021-08-19 12:17:00|4362.46|4361.86|4362.46|4361.86|4362.71|4362.11|4362.46|4361.86|99
1629375430000|2021-08-19 12:17:10|4362.33|4361.73|4362.21|4361.61|4362.46|4361.86|4362.21|4361.61|36
1629375440000|2021-08-19 12:17:20|4362.46|4361.86|4362.46|4361.86|4362.71|4362.11|4362.46|4361.86|80
1629375450000|2021-08-19 12:17:30|4362.21|4361.61|4362.46|4361.86|4362.46|4361.86|4362.21|4361.61|85
1629375460000|2021-08-19 12:17:40|4362.33|4361.73|4362.71|4362.11|4362.71|4362.11|4362.21|4361.61|109
1629375470000|2021-08-19 12:17:50|4362.58|4361.98|4362.96|4362.36|4362.96|4362.36|4362.58|4361.98|32
1629375480000|2021-08-19 12:18:00|4362.71|4362.11|4362.46|4361.86|4362.71|4362.11|4362.46|4361.86|91
1629375490000|2021-08-19 12:18:10|4362.33|4361.73|4362.46|4361.86|4362.46|4361.86|4362.21|4361.61|78
1629375500000|2021-08-19 12:18:20|4362.58|4361.98|4362.71|4362.11|4362.71|4362.11|4362.46|4361.86|28
1629375510000|2021-08-19 12:18:30|4362.58|4361.98|4362.96|4362.36|4362.96|4362.36|4362.46|4361.86|37
1629375520000|2021-08-19 12:18:40|4362.71|4362.11|4362.71|4362.11|4362.96|4362.36|4362.71|4362.11|56
1629375530000|2021-08-19 12:18:50|4362.46|4361.86|4362.46|4361.86|4362.46|4361.86|4362.46|4361.86|20
1629375540000|2021-08-19 12:19:00|4362.71|4362.11|4362.71|4362.11|4362.71|4362.11|4362.71|4362.11|26
1629375550000|2021-08-19 12:19:10|||||||||36
1629375560000|2021-08-19 12:19:20|4362.58|4361.98|4362.71|4362.11|4362.71|4362.11|4362.58|4361.98|41
1629375570000|2021-08-19 12:19:30|4362.96|4362.36|4362.96|4362.36|4362.96|4362.36|4362.96|4362.36|64
1629375580000|2021-08-19 12:19:40|||||||||7
1629375590000|2021-08-19 12:19:50|4362.83|4362.23|4363.21|4362.61|4363.33|4362.73|4362.83|4362.23|256
1629375600000|2021-08-19 12:20:00|4363.33|4362.73|4363.21|4362.61|4363.46|4362.86|4363.21|4362.61|217
1629375610000|2021-08-19 12:20:10|4363.46|4362.86|4363.71|4363.11|4363.71|4363.11|4363.46|4362.86|124
1629375620000|2021-08-19 12:20:20|4363.96|4363.36|4364.58|4363.98|4364.96|4364.36|4363.96|4363.36|475
1629375630000|2021-08-19 12:20:30|4364.46|4363.86|4364.96|4364.36|4364.96|4364.36|4364.21|4363.61|256
1629375640000|2021-08-19 12:20:40|4364.83|4364.23|4364.96|4364.36|4364.96|4364.36|4364.83|4364.23|118
1629375650000|2021-08-19 12:20:50|4364.83|4364.23|4365.46|4364.86|4365.46|4364.86|4364.83|4364.23|183
1629375660000|2021-08-19 12:21:00|4365.21|4364.61|4365.21|4364.61|4365.46|4364.86|4365.21|4364.61|218
1629375670000|2021-08-19 12:21:10|4365.46|4364.86|4365.46|4364.86|4366.21|4365.61|4365.46|4364.86|427
1629375680000|2021-08-19 12:21:20|4365.58|4364.98|4365.71|4365.11|4365.96|4365.36|4365.58|4364.98|239
1629375690000|2021-08-19 12:21:30|4365.46|4364.86|4365.08|4364.48|4365.71|4365.11|4365.08|4364.48|204
1629375700000|2021-08-19 12:21:40|4364.96|4364.36|4364.96|4364.36|4364.96|4364.36|4364.71|4364.11|112
1629375710000|2021-08-19 12:21:50|4364.83|4364.23|4364.71|4364.11|4364.96|4364.36|4364.71|4364.11|68
1629375720000|2021-08-19 12:22:00|4364.83|4364.23|4364.96|4364.36|4364.96|4364.36|4364.83|4364.23|59
1629375730000|2021-08-19 12:22:10|4365.21|4364.61|4364.96|4364.36|4365.21|4364.61|4364.96|4364.36|16
1629375740000|2021-08-19 12:22:20|4365.21|4364.61|4365.46|4364.86|4365.58|4364.98|4365.21|4364.61|76
1629375750000|2021-08-19 12:22:30|4365.71|4365.11|4365.96|4365.36|4365.96|4365.36|4365.71|4365.11|146
1629375760000|2021-08-19 12:22:40|4366.21|4365.61|4366.46|4365.86|4366.71|4366.11|4366.21|4365.61|110
1629375770000|2021-08-19 12:22:50|4366.21|4365.61|4366.46|4365.86|4366.71|4366.11|4365.96|4365.36|112
1629375780000|2021-08-19 12:23:00|4366.71|4366.11|4366.71|4366.11|4366.96|4366.36|4366.71|4366.11|135
1629375790000|2021-08-19 12:23:10|4366.46|4365.86|4366.71|4366.11|4366.96|4366.36|4366.46|4365.86|149
1629375800000|2021-08-19 12:23:20|4366.46|4365.86|4366.71|4366.11|4366.71|4366.11|4366.46|4365.86|78
1629375810000|2021-08-19 12:23:30|4366.83|4366.23|4366.96|4366.36|4367.21|4366.61|4366.71|4366.11|120
1629375820000|2021-08-19 12:23:40|4366.83|4366.23|4366.96|4366.36|4367.08|4366.48|4366.71|4366.11|101
1629375830000|2021-08-19 12:23:50|4367.21|4366.61|4367.21|4366.61|4367.21|4366.61|4366.96|4366.36|140
1629375840000|2021-08-19 12:24:00|4366.96|4366.36|4366.46|4365.86|4366.96|4366.36|4366.21|4365.61|210
1629375850000|2021-08-19 12:24:10|4366.33|4365.73|4366.21|4365.61|4366.46|4365.86|4366.21|4365.61|61
1629375860000|2021-08-19 12:24:20|4366.08|4365.48|4366.21|4365.61|4366.21|4365.61|4366.08|4365.48|130
1629375870000|2021-08-19 12:24:30|4366.46|4365.86|4366.46|4365.86|4366.46|4365.86|4366.46|4365.86|33
1629375880000|2021-08-19 12:24:40|4366.33|4365.73|4366.21|4365.61|4366.33|4365.73|4366.21|4365.61|49
1629375890000|2021-08-19 12:24:50|4366.96|4366.36|4367.21|4366.61|4367.21|4366.61|4366.96|4366.36|118
1629375900000|2021-08-19 12:25:00|4367.46|4366.86|4367.96|4367.36|4367.96|4367.36|4367.46|4366.86|278
1629375910000|2021-08-19 12:25:10|4368.21|4367.61|4368.21|4367.61|4368.21|4367.61|4367.71|4367.11|186
1629375920000|2021-08-19 12:25:20|4368.46|4367.86|4367.71|4367.11|4368.46|4367.86|4367.71|4367.11|135
1629375930000|2021-08-19 12:25:30|4368.21|4367.61|4367.96|4367.36|4368.21|4367.61|4367.71|4367.11|264
1629375940000|2021-08-19 12:25:40|4368.21|4367.61|4368.21|4367.61|4368.21|4367.61|4367.71|4367.11|110
1629375950000|2021-08-19 12:25:50|4367.96|4367.36|4367.96|4367.36|4367.96|4367.36|4367.96|4367.36|50
1629375960000|2021-08-19 12:26:00|4368.21|4367.61|4368.46|4367.86|4368.71|4368.11|4368.21|4367.61|149
1629375970000|2021-08-19 12:26:10|4368.71|4368.11|4368.58|4367.98|4368.71|4368.11|4368.58|4367.98|85
1629375980000|2021-08-19 12:26:20|4368.46|4367.86|4367.96|4367.36|4368.46|4367.86|4367.71|4367.11|234
1629375990000|2021-08-19 12:26:30|4367.71|4367.11|4367.71|4367.11|4367.96|4367.36|4367.46|4366.86|131
1629376000000|2021-08-19 12:26:40|4367.46|4366.86|4367.46|4366.86|4367.71|4367.11|4367.21|4366.61|242
1629376010000|2021-08-19 12:26:50|4367.21|4366.61|4366.71|4366.11|4367.21|4366.61|4366.46|4365.86|224
1629376020000|2021-08-19 12:27:00|4366.46|4365.86|4366.21|4365.61|4366.71|4366.11|4366.21|4365.61|76
1629376030000|2021-08-19 12:27:10|4366.46|4365.86|4366.46|4365.86|4366.46|4365.86|4366.21|4365.61|152
1629376040000|2021-08-19 12:27:20|4366.21|4365.61|4366.46|4365.86|4366.46|4365.86|4366.08|4365.48|127
1629376050000|2021-08-19 12:27:30|4366.71|4366.11|4366.71|4366.11|4366.71|4366.11|4366.71|4366.11|100
1629376060000|2021-08-19 12:27:40|4366.83|4366.23|4366.46|4365.86|4366.96|4366.36|4366.46|4365.86|98
1629376070000|2021-08-19 12:27:50|4366.33|4365.73|4366.21|4365.61|4366.33|4365.73|4366.21|4365.61|18
1629376080000|2021-08-19 12:28:00|4366.46|4365.86|4366.58|4365.98|4366.71|4366.11|4366.46|4365.86|207
1629376090000|2021-08-19 12:28:10|4366.71|4366.11|4366.46|4365.86|4366.71|4366.11|4366.46|4365.86|14
1629376100000|2021-08-19 12:28:20|||||||||19
1629376110000|2021-08-19 12:28:30|4366.71|4366.11|4366.71|4366.11|4366.96|4366.36|4366.71|4366.11|106
1629376120000|2021-08-19 12:28:40|4366.96|4366.36|4366.83|4366.23|4366.96|4366.36|4366.71|4366.11|54
1629376130000|2021-08-19 12:28:50|4366.96|4366.36|4366.96|4366.36|4366.96|4366.36|4366.71|4366.11|60
1629376140000|2021-08-19 12:29:00|4366.71|4366.11|4366.71|4366.11|4366.96|4366.36|4366.71|4366.11|18
1629376150000|2021-08-19 12:29:10|4366.96|4366.36|4367.21|4366.61|4367.21|4366.61|4366.96|4366.36|133
1629376160000|2021-08-19 12:29:20|4367.33|4366.73|4366.96|4366.36|4367.33|4366.73|4366.96|4366.36|136
1629376170000|2021-08-19 12:29:30|4367.21|4366.61|4366.96|4366.36|4367.21|4366.61|4366.71|4366.11|74
1629376180000|2021-08-19 12:29:40|4366.83|4366.23|4366.71|4366.11|4366.83|4366.23|4366.71|4366.11|26
1629376190000|2021-08-19 12:29:50|4366.21|4365.61|4366.33|4365.73|4366.58|4365.98|4366.21|4365.61|78
1629376200000|2021-08-19 12:30:00|4366.58|4365.98|4366.58|4365.98|4366.71|4366.11|4366.46|4365.86|51
1629376210000|2021-08-19 12:30:10|4366.71|4366.11|4365.71|4365.11|4366.71|4366.11|4365.58|4364.98|208
1629376220000|2021-08-19 12:30:20|4365.33|4364.73|4365.71|4365.11|4365.83|4365.23|4365.33|4364.73|118
1629376230000|2021-08-19 12:30:30|4366.21|4365.61|4366.71|4366.11|4367.21|4366.61|4366.21|4365.61|191
1629376240000|2021-08-19 12:30:40|4366.83|4366.23|4366.71|4366.11|4367.21|4366.61|4366.21|4365.61|328
1629376250000|2021-08-19 12:30:50|4366.83|4366.23|4367.21|4366.61|4367.46|4366.86|4366.83|4366.23|242
1629376260000|2021-08-19 12:31:00|4367.46|4366.86|4366.46|4365.86|4368.21|4367.61|4366.21|4365.61|417
1629376270000|2021-08-19 12:31:10|4366.33|4365.73|4365.71|4365.11|4366.33|4365.73|4365.71|4365.11|69
1629376280000|2021-08-19 12:31:20|4365.46|4364.86|4365.96|4365.36|4366.08|4365.48|4365.46|4364.86|191
1629376290000|2021-08-19 12:31:30|4366.21|4365.61|4365.83|4365.23|4366.71|4366.11|4365.71|4365.11|171
1629376300000|2021-08-19 12:31:40|4365.96|4365.36|4366.21|4365.61|4366.21|4365.61|4365.71|4365.11|145
1629376310000|2021-08-19 12:31:50|4366.46|4365.86|4366.58|4365.98|4366.71|4366.11|4366.21|4365.61|130
1629376320000|2021-08-19 12:32:00|4366.71|4366.11|4366.71|4366.11|4367.08|4366.48|4366.71|4366.11|96
1629376330000|2021-08-19 12:32:10|4365.96|4365.36|4365.71|4365.11|4365.96|4365.36|4365.71|4365.11|120
1629376340000|2021-08-19 12:32:20|4365.96|4365.36|4365.71|4365.11|4365.96|4365.36|4365.71|4365.11|56
1629376350000|2021-08-19 12:32:30|4365.46|4364.86|4365.71|4365.11|4365.71|4365.11|4365.46|4364.86|121
1629376360000|2021-08-19 12:32:40|4365.96|4365.36|4365.96|4365.36|4365.96|4365.36|4365.96|4365.36|103
1629376370000|2021-08-19 12:32:50|4366.21|4365.61|4365.96|4365.36|4366.46|4365.86|4365.96|4365.36|224
1629376380000|2021-08-19 12:33:00|4365.83|4365.23|4366.71|4366.11|4366.71|4366.11|4365.71|4365.11|259
1629376390000|2021-08-19 12:33:10|4366.96|4366.36|4366.21|4365.61|4366.96|4366.36|4366.21|4365.61|164
1629376400000|2021-08-19 12:33:20|4366.08|4365.48|4365.46|4364.86|4366.08|4365.48|4365.46|4364.86|72
1629376410000|2021-08-19 12:33:30|4365.71|4365.11|4365.46|4364.86|4365.83|4365.23|4365.46|4364.86|130
1629376420000|2021-08-19 12:33:40|4365.58|4364.98|4365.21|4364.61|4365.71|4365.11|4365.21|4364.61|61
1629376430000|2021-08-19 12:33:50|4365.08|4364.48|4364.46|4363.86|4365.08|4364.48|4364.46|4363.86|229
1629376440000|2021-08-19 12:34:00|4364.58|4363.98|4364.71|4364.11|4364.71|4364.11|4364.46|4363.86|302
1629376450000|2021-08-19 12:34:10|4364.46|4363.86|4364.21|4363.61|4364.46|4363.86|4364.21|4363.61|145
1629376460000|2021-08-19 12:34:20|4363.96|4363.36|4363.71|4363.11|4363.96|4363.36|4363.46|4362.86|181
1629376470000|2021-08-19 12:34:30|4363.83|4363.23|4363.71|4363.11|4363.96|4363.36|4363.46|4362.86|197
1629376480000|2021-08-19 12:34:40|4363.83|4363.23|4363.96|4363.36|4364.21|4363.61|4363.83|4363.23|153
1629376490000|2021-08-19 12:34:50|4364.08|4363.48|4363.71|4363.11|4364.08|4363.48|4363.71|4363.11|62
1629376500000|2021-08-19 12:35:00|4363.96|4363.36|4363.71|4363.11|4364.08|4363.48|4363.71|4363.11|132
1629376510000|2021-08-19 12:35:10|4363.96|4363.36|4363.96|4363.36|4363.96|4363.36|4363.96|4363.36|13
1629376520000|2021-08-19 12:35:20|4363.71|4363.11|4363.96|4363.36|4363.96|4363.36|4363.71|4363.11|34
1629376530000|2021-08-19 12:35:30|4364.21|4363.61|4364.46|4363.86|4364.71|4364.11|4363.96|4363.36|202
1629376540000|2021-08-19 12:35:40|4364.21|4363.61|4363.96|4363.36|4364.46|4363.86|4363.96|4363.36|99
1629376550000|2021-08-19 12:35:50|4364.08|4363.48|4364.46|4363.86|4364.46|4363.86|4364.08|4363.48|28
1629376560000|2021-08-19 12:36:00|4364.21|4363.61|4365.96|4365.36|4365.96|4365.36|4364.21|4363.61|202
1629376570000|2021-08-19 12:36:10|4366.08|4365.48|4365.71|4365.11|4366.21|4365.61|4365.71|4365.11|171
1629376580000|2021-08-19 12:36:20|4365.46|4364.86|4365.71|4365.11|4365.71|4365.11|4365.46|4364.86|56
1629376590000|2021-08-19 12:36:30|4365.83|4365.23|4365.71|4365.11|4365.96|4365.36|4365.71|4365.11|85
1629376600000|2021-08-19 12:36:40|4365.46|4364.86|4365.46|4364.86|4365.46|4364.86|4365.21|4364.61|85
1629376610000|2021-08-19 12:36:50|4365.58|4364.98|4365.71|4365.11|4365.71|4365.11|4365.58|4364.98|63
1629376620000|2021-08-19 12:37:00|4365.46|4364.86|4365.46|4364.86|4365.46|4364.86|4365.21|4364.61|144
1629376630000|2021-08-19 12:37:10|4365.21|4364.61|4365.21|4364.61|4365.46|4364.86|4365.21|4364.61|36
1629376640000|2021-08-19 12:37:20|4364.96|4364.36|4365.46|4364.86|4365.46|4364.86|4364.96|4364.36|57
1629376650000|2021-08-19 12:37:30|4365.21|4364.61|4365.71|4365.11|4365.71|4365.11|4365.21|4364.61|86
1629376660000|2021-08-19 12:37:40|4365.46|4364.86|4363.96|4363.36|4365.46|4364.86|4363.96|4363.36|171
1629376670000|2021-08-19 12:37:50|4364.21|4363.61|4363.96|4363.36|4364.21|4363.61|4363.71|4363.11|164
1629376680000|2021-08-19 12:38:00|4363.83|4363.23|4364.21|4363.61|4364.46|4363.86|4363.71|4363.11|129
1629376690000|2021-08-19 12:38:10|4364.33|4363.73|4364.21|4363.61|4364.46|4363.86|4364.21|4363.61|29
1629376700000|2021-08-19 12:38:20|4364.46|4363.86|4364.71|4364.11|4364.71|4364.11|4364.46|4363.86|40
1629376710000|2021-08-19 12:38:30|4364.83|4364.23|4364.96|4364.36|4365.21|4364.61|4364.58|4363.98|127
1629376720000|2021-08-19 12:38:40|4365.21|4364.61|4365.21|4364.61|4365.21|4364.61|4364.96|4364.36|81
1629376730000|2021-08-19 12:38:50|4364.96|4364.36|4365.96|4365.36|4365.96|4365.36|4364.96|4364.36|112
1629376740000|2021-08-19 12:39:00|4366.08|4365.48|4365.96|4365.36|4366.46|4365.86|4365.96|4365.36|146
1629376750000|2021-08-19 12:39:10|4366.21|4365.61|4366.46|4365.86|4366.46|4365.86|4366.21|4365.61|105
1629376760000|2021-08-19 12:39:20|4366.33|4365.73|4366.46|4365.86|4366.71|4366.11|4366.21|4365.61|102
1629376770000|2021-08-19 12:39:30|4366.58|4365.98|4366.46|4365.86|4366.71|4366.11|4366.46|4365.86|86
1629376780000|2021-08-19 12:39:40|4366.58|4365.98|4366.21|4365.61|4366.71|4366.11|4365.96|4365.36|77
1629376790000|2021-08-19 12:39:50|4366.46|4365.86|4367.46|4366.86|4367.46|4366.86|4366.46|4365.86|138
1629376800000|2021-08-19 12:40:00|4367.71|4367.11|4367.21|4366.61|4367.71|4367.11|4366.71|4366.11|428
1629376810000|2021-08-19 12:40:10|4367.46|4366.86|4367.33|4366.73|4367.71|4367.11|4367.21|4366.61|126
1629376820000|2021-08-19 12:40:20|4367.21|4366.61|4366.96|4366.36|4367.71|4367.11|4366.71|4366.11|122
1629376830000|2021-08-19 12:40:30|4367.21|4366.61|4367.21|4366.61|4367.33|4366.73|4366.96|4366.36|89
1629376840000|2021-08-19 12:40:40|4367.46|4366.86|4367.46|4366.86|4367.71|4367.11|4367.21|4366.61|100
1629376850000|2021-08-19 12:40:50|4367.58|4366.98|4367.46|4366.86|4367.71|4367.11|4367.21|4366.61|99
1629376860000|2021-08-19 12:41:00|4367.71|4367.11|4366.96|4366.36|4367.71|4367.11|4366.96|4366.36|84
1629376870000|2021-08-19 12:41:10|4367.08|4366.48|4366.71|4366.11|4367.21|4366.61|4366.71|4366.11|53
1629376880000|2021-08-19 12:41:20|4366.96|4366.36|4366.96|4366.36|4367.21|4366.61|4366.96|4366.36|39
1629376890000|2021-08-19 12:41:30|4367.21|4366.61|4367.96|4367.36|4367.96|4367.36|4367.21|4366.61|85
1629376900000|2021-08-19 12:41:40|4367.71|4367.11|4368.46|4367.86|4368.58|4367.98|4367.71|4367.11|255
1629376910000|2021-08-19 12:41:50|4368.71|4368.11|4368.46|4367.86|4368.71|4368.11|4368.21|4367.61|94
1629376920000|2021-08-19 12:42:00|4368.21|4367.61|4367.96|4367.36|4368.46|4367.86|4367.71|4367.11|180
1629376930000|2021-08-19 12:42:10|4367.83|4367.23|4368.46|4367.86|4368.46|4367.86|4367.83|4367.23|72
1629376940000|2021-08-19 12:42:20|4368.21|4367.61|4367.96|4367.36|4368.46|4367.86|4367.71|4367.11|120
1629376950000|2021-08-19 12:42:30|4367.83|4367.23|4366.96|4366.36|4367.83|4367.23|4366.96|4366.36|140
1629376960000|2021-08-19 12:42:40|4366.71|4366.11|4366.96|4366.36|4366.96|4366.36|4366.46|4365.86|102
1629376970000|2021-08-19 12:42:50|4366.71|4366.11|4367.83|4367.23|4367.83|4367.23|4366.71|4366.11|190
1629376980000|2021-08-19 12:43:00|4367.71|4367.11|4368.21|4367.61|4368.21|4367.61|4367.71|4367.11|111
1629376990000|2021-08-19 12:43:10|4367.96|4367.36|4367.71|4367.11|4367.96|4367.36|4367.71|4367.11|174
1629377000000|2021-08-19 12:43:20|4367.83|4367.23|4367.96|4367.36|4368.21|4367.61|4367.71|4367.11|153
1629377010000|2021-08-19 12:43:30|4368.08|4367.48|4368.08|4367.48|4368.21|4367.61|4367.83|4367.23|165
1629377020000|2021-08-19 12:43:40|4368.21|4367.61|4368.46|4367.86|4368.46|4367.86|4367.96|4367.36|138
1629377030000|2021-08-19 12:43:50|4368.71|4368.11|4368.46|4367.86|4368.71|4368.11|4368.46|4367.86|78
1629377040000|2021-08-19 12:44:00|4368.21|4367.61|4368.21|4367.61|4368.21|4367.61|4367.71|4367.11|212
1629377050000|2021-08-19 12:44:10|4368.08|4367.48|4368.21|4367.61|4368.21|4367.61|4367.71|4367.11|118
1629377060000|2021-08-19 12:44:20|4368.08|4367.48|4368.71|4368.11|4368.71|4368.11|4368.08|4367.48|45
1629377070000|2021-08-19 12:44:30|4368.58|4367.98|4368.21|4367.61|4368.58|4367.98|4368.21|4367.61|25
1629377080000|2021-08-19 12:44:40|4368.08|4367.48|4367.96|4367.36|4368.08|4367.48|4367.46|4366.86|95
1629377090000|2021-08-19 12:44:50|4367.71|4367.11|4367.46|4366.86|4367.71|4367.11|4367.46|4366.86|38
1629377100000|2021-08-19 12:45:00|4367.58|4366.98|4367.21|4366.61|4367.96|4367.36|4367.21|4366.61|101
1629377110000|2021-08-19 12:45:10|4367.33|4366.73|4367.46|4366.86|4367.46|4366.86|4367.33|4366.73|86
1629377120000|2021-08-19 12:45:20|4367.21|4366.61|4366.71|4366.11|4367.21|4366.61|4366.71|4366.11|93
1629377130000|2021-08-19 12:45:30|4366.46|4365.86|4366.58|4365.98|4366.71|4366.11|4366.46|4365.86|109
1629377140000|2021-08-19 12:45:40|4366.71|4366.11|4366.46|4365.86|4366.71|4366.11|4366.46|4365.86|81
1629377150000|2021-08-19 12:45:50|4366.21|4365.61|4366.21|4365.61|4366.21|4365.61|4365.96|4365.36|62
1629377160000|2021-08-19 12:46:00|4366.46|4365.86|4366.21|4365.61|4366.46|4365.86|4366.21|4365.61|83
1629377170000|2021-08-19 12:46:10|4366.33|4365.73|4366.46|4365.86|4366.46|4365.86|4366.21|4365.61|46
1629377180000|2021-08-19 12:46:20|4366.21|4365.61|4366.46|4365.86|4366.46|4365.86|4366.21|4365.61|39
1629377190000|2021-08-19 12:46:30|4366.71|4366.11|4366.46|4365.86|4366.96|4366.36|4366.46|4365.86|85
1629377200000|2021-08-19 12:46:40|4366.33|4365.73|4366.46|4365.86|4366.46|4365.86|4366.33|4365.73|51
1629377210000|2021-08-19 12:46:50|4366.58|4365.98|4366.46|4365.86|4366.71|4366.11|4366.46|4365.86|77
1629377220000|2021-08-19 12:47:00|4366.21|4365.61|4365.71|4365.11|4366.21|4365.61|4365.71|4365.11|203
1629377230000|2021-08-19 12:47:10|4365.83|4365.23|4365.96|4365.36|4365.96|4365.36|4365.83|4365.23|28
1629377240000|2021-08-19 12:47:20|4365.46|4364.86|4364.96|4364.36|4365.46|4364.86|4364.96|4364.36|316
1629377250000|2021-08-19 12:47:30|4364.71|4364.11|4364.96|4364.36|4365.21|4364.61|4364.71|4364.11|112
1629377260000|2021-08-19 12:47:40|4365.21|4364.61|4364.96|4364.36|4365.21|4364.61|4364.96|4364.36|62
1629377270000|2021-08-19 12:47:50|4364.83|4364.23|4364.71|4364.11|4364.83|4364.23|4364.71|4364.11|79
1629377280000|2021-08-19 12:48:00|4364.46|4363.86|4364.46|4363.86|4364.46|4363.86|4364.33|4363.73|159
1629377290000|2021-08-19 12:48:10|4364.33|4363.73|4364.71|4364.11|4364.96|4364.36|4364.21|4363.61|143
1629377300000|2021-08-19 12:48:20|4364.58|4363.98|4364.71|4364.11|4364.71|4364.11|4364.58|4363.98|122
1629377310000|2021-08-19 12:48:30|4364.96|4364.36|4364.96|4364.36|4365.21|4364.61|4364.96|4364.36|52
1629377320000|2021-08-19 12:48:40|4364.71|4364.11|4364.71|4364.11|4364.71|4364.11|4364.46|4363.86|64
1629377330000|2021-08-19 12:48:50|4364.46|4363.86|4364.71|4364.11|4364.71|4364.11|4364.46|4363.86|108
1629377340000|2021-08-19 12:49:00|4364.58|4363.98|4364.46|4363.86|4364.71|4364.11|4364.46|4363.86|44
1629377350000|2021-08-19 12:49:10|4364.21|4363.61|4364.46|4363.86|4364.46|4363.86|4364.21|4363.61|43
1629377360000|2021-08-19 12:49:20|4364.58|4363.98|4364.71|4364.11|4364.96|4364.36|4364.58|4363.98|65
1629377370000|2021-08-19 12:49:30|4364.83|4364.23|4364.96|4364.36|4364.96|4364.36|4364.83|4364.23|24
1629377380000|2021-08-19 12:49:40|4364.83|4364.23|4364.46|4363.86|4364.83|4364.23|4364.46|4363.86|43
1629377390000|2021-08-19 12:49:50|4364.21|4363.61|4364.46|4363.86|4364.46|4363.86|4364.21|4363.61|49
1629377400000|2021-08-19 12:50:00|4364.21|4363.61|4363.46|4362.86|4364.21|4363.61|4363.46|4362.86|180
1629377410000|2021-08-19 12:50:10|4363.21|4362.61|4364.21|4363.61|4364.46|4363.86|4363.21|4362.61|455
1629377420000|2021-08-19 12:50:20|4363.96|4363.36|4363.96|4363.36|4363.96|4363.36|4363.96|4363.36|32
1629377430000|2021-08-19 12:50:30|4364.08|4363.48|4363.46|4362.86|4364.21|4363.61|4363.46|4362.86|205
1629377440000|2021-08-19 12:50:40|4363.58|4362.98|4363.96|4363.36|4363.96|4363.36|4363.58|4362.98|61
1629377450000|2021-08-19 12:50:50|4363.83|4363.23|4363.96|4363.36|4364.21|4363.61|4363.71|4363.11|114
1629377460000|2021-08-19 12:51:00|4363.71|4363.11|4363.96|4363.36|4363.96|4363.36|4363.71|4363.11|53
1629377470000|2021-08-19 12:51:10|4363.83|4363.23|4363.46|4362.86|4363.83|4363.23|4363.46|4362.86|76
1629377480000|2021-08-19 12:51:20|4363.21|4362.61|4363.46|4362.86|4363.46|4362.86|4363.21|4362.61|49
1629377490000|2021-08-19 12:51:30|4363.71|4363.11|4363.21|4362.61|4363.71|4363.11|4363.21|4362.61|45
1629377500000|2021-08-19 12:51:40|4363.08|4362.48|4362.96|4362.36|4363.21|4362.61|4362.96|4362.36|64
1629377510000|2021-08-19 12:51:50|4362.71|4362.11|4362.96|4362.36|4362.96|4362.36|4362.71|4362.11|57
1629377520000|2021-08-19 12:52:00|4363.21|4362.61|4363.21|4362.61|4363.21|4362.61|4363.21|4362.61|34
1629377530000|2021-08-19 12:52:10|4363.46|4362.86|4363.46|4362.86|4363.71|4363.11|4363.46|4362.86|73
1629377540000|2021-08-19 12:52:20|4363.58|4362.98|4363.71|4363.11|4363.71|4363.11|4363.46|4362.86|44
1629377550000|2021-08-19 12:52:30|4363.46|4362.86|4363.71|4363.11|4363.71|4363.11|4363.21|4362.61|86
1629377560000|2021-08-19 12:52:40|4363.46|4362.86|4363.21|4362.61|4363.58|4362.98|4362.96|4362.36|126
1629377570000|2021-08-19 12:52:50|4363.33|4362.73|4363.21|4362.61|4363.33|4362.73|4363.21|4362.61|21
1629377580000|2021-08-19 12:53:00|4363.33|4362.73|4363.46|4362.86|4363.46|4362.86|4363.33|4362.73|31
1629377590000|2021-08-19 12:53:10|4363.21|4362.61|4363.21|4362.61|4363.21|4362.61|4363.21|4362.61|25
1629377600000|2021-08-19 12:53:20|4363.33|4362.73|4363.21|4362.61|4363.33|4362.73|4363.21|4362.61|23
1629377610000|2021-08-19 12:53:30|4363.71|4363.11|4363.46|4362.86|4363.71|4363.11|4363.46|4362.86|123
1629377620000|2021-08-19 12:53:40|4363.58|4362.98|4363.21|4362.61|4363.71|4363.11|4363.21|4362.61|102
1629377630000|2021-08-19 12:53:50|4363.33|4362.73|4363.21|4362.61|4363.33|4362.73|4363.21|4362.61|24
1629377640000|2021-08-19 12:54:00|4363.08|4362.48|4363.21|4362.61|4363.46|4362.86|4362.96|4362.36|97
1629377650000|2021-08-19 12:54:10|4363.33|4362.73|4363.21|4362.61|4363.46|4362.86|4363.21|4362.61|152
1629377660000|2021-08-19 12:54:20|4363.46|4362.86|4362.96|4362.36|4363.46|4362.86|4362.96|4362.36|66
1629377670000|2021-08-19 12:54:30|4363.08|4362.48|4361.96|4361.36|4363.21|4362.61|4361.96|4361.36|220
1629377680000|2021-08-19 12:54:40|4362.21|4361.61|4361.96|4361.36|4362.21|4361.61|4361.71|4361.11|276
1629377690000|2021-08-19 12:54:50|4362.08|4361.48|4362.21|4361.61|4362.21|4361.61|4361.96|4361.36|64
1629377700000|2021-08-19 12:55:00|4361.96|4361.36|4361.96|4361.36|4362.21|4361.61|4361.71|4361.11|149
1629377710000|2021-08-19 12:55:10|4362.21|4361.61|4362.71|4362.11|4362.71|4362.11|4362.21|4361.61|242
1629377720000|2021-08-19 12:55:20|4362.46|4361.86|4362.46|4361.86|4362.58|4361.98|4362.46|4361.86|128
1629377730000|2021-08-19 12:55:30|4362.58|4361.98|4362.21|4361.61|4362.71|4362.11|4361.96|4361.36|101
1629377740000|2021-08-19 12:55:40|4362.46|4361.86|4361.96|4361.36|4362.46|4361.86|4361.96|4361.36|101
1629377750000|2021-08-19 12:55:50|4362.21|4361.61|4362.71|4362.11|4362.71|4362.11|4362.21|4361.61|91
1629377760000|2021-08-19 12:56:00|4362.83|4362.23|4362.71|4362.11|4362.83|4362.23|4362.71|4362.11|133
1629377770000|2021-08-19 12:56:10|4362.58|4361.98|4362.46|4361.86|4362.58|4361.98|4362.21|4361.61|34
1629377780000|2021-08-19 12:56:20|4362.71|4362.11|4362.71|4362.11|4362.71|4362.11|4362.71|4362.11|28
1629377790000|2021-08-19 12:56:30|4362.83|4362.23|4363.46|4362.86|4363.46|4362.86|4362.71|4362.11|126
1629377800000|2021-08-19 12:56:40|4363.58|4362.98|4363.58|4362.98|4363.71|4363.11|4363.58|4362.98|37
1629377810000|2021-08-19 12:56:50|4363.46|4362.86|4363.33|4362.73|4363.46|4362.86|4363.21|4362.61|88
1629377820000|2021-08-19 12:57:00|4363.21|4362.61|4363.21|4362.61|4363.46|4362.86|4363.08|4362.48|215
1629377830000|2021-08-19 12:57:10|4362.96|4362.36|4363.21|4362.61|4363.21|4362.61|4362.96|4362.36|54
1629377840000|2021-08-19 12:57:20|4363.46|4362.86|4362.71|4362.11|4363.46|4362.86|4362.71|4362.11|127
1629377850000|2021-08-19 12:57:30|4362.46|4361.86|4361.96|4361.36|4362.46|4361.86|4361.96|4361.36|214
1629377860000|2021-08-19 12:57:40|4362.08|4361.48|4362.71|4362.11|4362.71|4362.11|4362.08|4361.48|116
1629377870000|2021-08-19 12:57:50|4362.96|4362.36|4362.71|4362.11|4362.96|4362.36|4362.46|4361.86|83
1629377880000|2021-08-19 12:58:00|4362.83|4362.23|4362.96|4362.36|4362.96|4362.36|4362.71|4362.11|52
1629377890000|2021-08-19 12:58:10|||||||||17
1629377900000|2021-08-19 12:58:20|4363.46|4362.86|4363.46|4362.86|4363.46|4362.86|4363.21|4362.61|52
1629377910000|2021-08-19 12:58:30|4363.33|4362.73|4363.21|4362.61|4363.46|4362.86|4363.21|4362.61|102
1629377920000|2021-08-19 12:58:40|4363.33|4362.73|4363.46|4362.86|4363.71|4363.11|4363.33|4362.73|49
1629377930000|2021-08-19 12:58:50|4363.21|4362.61|4363.21|4362.61|4363.21|4362.61|4363.21|4362.61|91
1629377940000|2021-08-19 12:59:00|4363.33|4362.73|4362.71|4362.11|4363.46|4362.86|4362.71|4362.11|355
1629377950000|2021-08-19 12:59:10|4362.46|4361.86|4361.46|4360.86|4362.46|4361.86|4361.21|4360.61|523
1629377960000|2021-08-19 12:59:20|4361.71|4361.11|4361.46|4360.86|4361.71|4361.11|4361.46|4360.86|298
1629377970000|2021-08-19 12:59:30|4361.21|4360.61|4361.46|4360.86|4361.46|4360.86|4361.21|4360.61|239
1629377980000|2021-08-19 12:59:40|4360.96|4360.36|4360.71|4360.11|4360.96|4360.36|4360.71|4360.11|324
1629377990000|2021-08-19 12:59:50|4360.46|4359.86|4360.46|4359.86|4360.71|4360.11|4360.46|4359.86|275
1629378000000|2021-08-19 13:00:00|4360.71|4360.11|4361.21|4360.61|4361.21|4360.61|4360.71|4360.11|1028
1629378010000|2021-08-19 13:00:10|4361.33|4360.73|4361.21|4360.61|4361.71|4361.11|4361.21|4360.61|480
1629378020000|2021-08-19 13:00:20|4361.33|4360.73|4361.08|4360.48|4361.33|4360.73|4360.96|4360.36|82
1629378030000|2021-08-19 13:00:30|4360.96|4360.36|4362.96|4362.36|4362.96|4362.36|4360.96|4360.36|1099
1629378040000|2021-08-19 13:00:40|4362.71|4362.11|4362.96|4362.36|4363.21|4362.61|4362.71|4362.11|217
1629378050000|2021-08-19 13:00:50|4362.71|4362.11|4363.21|4362.61|4363.46|4362.86|4362.71|4362.11|454
1629378060000|2021-08-19 13:01:00|4363.33|4362.73|4364.46|4363.86|4364.46|4363.86|4363.33|4362.73|631
1629378070000|2021-08-19 13:01:10|4364.96|4364.36|4365.71|4365.11|4365.71|4365.11|4364.96|4364.36|617
1629378080000|2021-08-19 13:01:20|4365.58|4364.98|4365.46|4364.86|4365.71|4365.11|4365.46|4364.86|347
1629378090000|2021-08-19 13:01:30|4365.21|4364.61|4364.71|4364.11|4365.21|4364.61|4364.71|4364.11|112
1629378100000|2021-08-19 13:01:40|4364.58|4363.98|4364.33|4363.73|4364.71|4364.11|4364.21|4363.61|158
1629378110000|2021-08-19 13:01:50|4364.21|4363.61|4363.71|4363.11|4364.46|4363.86|4363.71|4363.11|162
1629378120000|2021-08-19 13:02:00|4363.96|4363.36|4364.46|4363.86|4364.46|4363.86|4363.96|4363.36|123
1629378130000|2021-08-19 13:02:10|4364.71|4364.11|4364.96|4364.36|4364.96|4364.36|4364.71|4364.11|68
1629378140000|2021-08-19 13:02:20|4365.21|4364.61|4365.46|4364.86|4365.71|4365.11|4365.21|4364.61|126
1629378150000|2021-08-19 13:02:30|4365.21|4364.61|4365.46|4364.86|4365.46|4364.86|4365.21|4364.61|153
1629378160000|2021-08-19 13:02:40|4365.71|4365.11|4365.71|4365.11|4365.96|4365.36|4365.46|4364.86|151
1629378170000|2021-08-19 13:02:50|||||||||29
1629378180000|2021-08-19 13:03:00|4365.46|4364.86|4365.21|4364.61|4365.46|4364.86|4364.96|4364.36|205
1629378190000|2021-08-19 13:03:10|4365.33|4364.73|4365.21|4364.61|4365.46|4364.86|4365.21|4364.61|77
1629378200000|2021-08-19 13:03:20|4365.33|4364.73|4365.71|4365.11|4365.71|4365.11|4365.33|4364.73|77
1629378210000|2021-08-19 13:03:30|4365.46|4364.86|4364.71|4364.11|4365.46|4364.86|4364.71|4364.11|126
1629378220000|2021-08-19 13:03:40|4364.46|4363.86|4365.21|4364.61|4365.21|4364.61|4364.46|4363.86|93
1629378230000|2021-08-19 13:03:50|4365.08|4364.48|4364.96|4364.36|4365.08|4364.48|4364.96|4364.36|30
1629378240000|2021-08-19 13:04:00|4365.21|4364.61|4365.21|4364.61|4365.71|4365.11|4365.08|4364.48|230
1629378250000|2021-08-19 13:04:10|||||||||22
1629378260000|2021-08-19 13:04:20|4365.08|4364.48|4363.96|4363.36|4365.08|4364.48|4363.96|4363.36|226
1629378270000|2021-08-19 13:04:30|4364.21|4363.61|4364.21|4363.61|4364.21|4363.61|4363.96|4363.36|86
1629378280000|2021-08-19 13:04:40|4364.08|4363.48|4364.46|4363.86|4364.46|4363.86|4364.08|4363.48|44
1629378290000|2021-08-19 13:04:50|4364.21|4363.61|4364.21|4363.61|4364.21|4363.61|4363.96|4363.36|76
1629378300000|2021-08-19 13:05:00|4364.46|4363.86|4363.71|4363.11|4364.71|4364.11|4363.71|4363.11|115
1629378310000|2021-08-19 13:05:10|4363.83|4363.23|4363.96|4363.36|4363.96|4363.36|4363.71|4363.11|89
1629378320000|2021-08-19 13:05:20|4364.08|4363.48|4363.71|4363.11|4364.08|4363.48|4363.71|4363.11|94
1629378330000|2021-08-19 13:05:30|4363.96|4363.36|4363.96|4363.36|4363.96|4363.36|4363.71|4363.11|111
1629378340000|2021-08-19 13:05:40|4364.08|4363.48|4364.71|4364.11|4364.71|4364.11|4364.08|4363.48|101
1629378350000|2021-08-19 13:05:50|4364.83|4364.23|4365.71|4365.11|4366.21|4365.61|4364.83|4364.23|259
1629378360000|2021-08-19 13:06:00|4365.58|4364.98|4365.71|4365.11|4365.71|4365.11|4365.46|4364.86|131
1629378370000|2021-08-19 13:06:10|4365.96|4365.36|4365.46|4364.86|4365.96|4365.36|4365.46|4364.86|61
1629378380000|2021-08-19 13:06:20|4365.58|4364.98|4365.71|4365.11|4365.71|4365.11|4365.46|4364.86|63
1629378390000|2021-08-19 13:06:30|4365.46|4364.86|4366.21|4365.61|4366.46|4365.86|4365.46|4364.86|212
1629378400000|2021-08-19 13:06:40|4365.96|4365.36|4366.08|4365.48|4366.21|4365.61|4365.71|4365.11|194
1629378410000|2021-08-19 13:06:50|4365.96|4365.36|4366.21|4365.61|4366.21|4365.61|4365.96|4365.36|208
1629378420000|2021-08-19 13:07:00|4366.46|4365.86|4366.71|4366.11|4366.96|4366.36|4366.46|4365.86|208
1629378430000|2021-08-19 13:07:10|4366.83|4366.23|4366.96|4366.36|4367.21|4366.61|4366.83|4366.23|170
1629378440000|2021-08-19 13:07:20|4366.46|4365.86|4366.96|4366.36|4367.21|4366.61|4366.46|4365.86|185
1629378450000|2021-08-19 13:07:30|4367.21|4366.61|4367.21|4366.61|4367.21|4366.61|4367.21|4366.61|30
1629378460000|2021-08-19 13:07:40|4367.08|4366.48|4366.71|4366.11|4367.08|4366.48|4366.71|4366.11|144
1629378470000|2021-08-19 13:07:50|||||||||107
1629378480000|2021-08-19 13:08:00|4366.83|4366.23|4366.96|4366.36|4367.21|4366.61|4366.83|4366.23|123
1629378490000|2021-08-19 13:08:10|4367.21|4366.61|4367.21|4366.61|4367.21|4366.61|4366.96|4366.36|103
1629378500000|2021-08-19 13:08:20|4367.08|4366.48|4367.71|4367.11|4368.21|4367.61|4367.08|4366.48|401
1629378510000|2021-08-19 13:08:30|4367.58|4366.98|4367.71|4367.11|4368.21|4367.61|4367.58|4366.98|185
1629378520000|2021-08-19 13:08:40|4367.96|4367.36|4367.96|4367.36|4368.21|4367.61|4367.83|4367.23|153
1629378530000|2021-08-19 13:08:50|4368.21|4367.61|4368.21|4367.61|4368.21|4367.61|4368.21|4367.61|101
1629378540000|2021-08-19 13:09:00|4368.08|4367.48|4368.21|4367.61|4368.21|4367.61|4368.08|4367.48|141
1629378550000|2021-08-19 13:09:10|4367.96|4367.36|4367.96|4367.36|4368.21|4367.61|4367.71|4367.11|160
1629378560000|2021-08-19 13:09:20|4368.21|4367.61|4368.71|4368.11|4368.71|4368.11|4367.96|4367.36|268
1629378570000|2021-08-19 13:09:30|4368.58|4367.98|4368.21|4367.61|4368.71|4368.11|4368.21|4367.61|115
1629378580000|2021-08-19 13:09:40|4367.96|4367.36|4367.21|4366.61|4367.96|4367.36|4367.21|4366.61|402
1629378590000|2021-08-19 13:09:50|4366.96|4366.36|4366.96|4366.36|4367.21|4366.61|4366.96|4366.36|75
1629378600000|2021-08-19 13:10:00|4367.08|4366.48|4367.46|4366.86|4367.46|4366.86|4366.96|4366.36|295
1629378610000|2021-08-19 13:10:10|4367.71|4367.11|4367.71|4367.11|4367.71|4367.11|4367.58|4366.98|73
1629378620000|2021-08-19 13:10:20|4367.96|4367.36|4368.21|4367.61|4368.46|4367.86|4367.96|4367.36|228
1629378630000|2021-08-19 13:10:30|4368.46|4367.86|4368.46|4367.86|4368.46|4367.86|4368.46|4367.86|32
1629378640000|2021-08-19 13:10:40|4368.33|4367.73|4368.21|4367.61|4368.33|4367.73|4367.96|4367.36|124
1629378650000|2021-08-19 13:10:50|4368.46|4367.86|4368.71|4368.11|4368.71|4368.11|4368.46|4367.86|129
1629378660000|2021-08-19 13:11:00|4368.46|4367.86|4368.96|4368.36|4369.21|4368.61|4368.46|4367.86|439
1629378670000|2021-08-19 13:11:10|4369.21|4368.61|4369.71|4369.11|4369.96|4369.36|4369.21|4368.61|468
1629378680000|2021-08-19 13:11:20|4369.83|4369.23|4369.71|4369.11|4369.96|4369.36|4369.71|4369.11|261
1629378690000|2021-08-19 13:11:30|4369.96|4369.36|4369.71|4369.11|4370.21|4369.61|4369.71|4369.11|430
1629378700000|2021-08-19 13:11:40|4369.58|4368.98|4369.71|4369.11|4369.71|4369.11|4369.58|4368.98|241
1629378710000|2021-08-19 13:11:50|4369.83|4369.23|4369.46|4368.86|4369.96|4369.36|4369.46|4368.86|277
1629378720000|2021-08-19 13:12:00|4369.71|4369.11|4369.71|4369.11|4369.71|4369.11|4369.71|4369.11|72
1629378730000|2021-08-19 13:12:10|4369.58|4368.98|4369.71|4369.11|4369.71|4369.11|4369.46|4368.86|157
1629378740000|2021-08-19 13:12:20|4369.96|4369.36|4369.96|4369.36|4369.96|4369.36|4369.96|4369.36|86
1629378750000|2021-08-19 13:12:30|4370.21|4369.61|4370.21|4369.61|4370.21|4369.61|4370.21|4369.61|330
1629378760000|2021-08-19 13:12:40|4370.46|4369.86|4370.46|4369.86|4370.46|4369.86|4370.21|4369.61|340
1629378770000|2021-08-19 13:12:50|4370.08|4369.48|4370.46|4369.86|4370.46|4369.86|4370.08|4369.48|188
1629378780000|2021-08-19 13:13:00|||||||||272
1629378790000|2021-08-19 13:13:10|4370.71|4370.11|4370.96|4370.36|4370.96|4370.36|4370.71|4370.11|196
1629378800000|2021-08-19 13:13:20|4370.71|4370.11|4370.96|4370.36|4370.96|4370.36|4370.71|4370.11|107
1629378810000|2021-08-19 13:13:30|4371.21|4370.61|4371.71|4371.11|4371.71|4371.11|4371.21|4370.61|375
1629378820000|2021-08-19 13:13:40|4371.96|4371.36|4371.96|4371.36|4371.96|4371.36|4371.71|4371.11|361
1629378830000|2021-08-19 13:13:50|4372.46|4371.86|4372.46|4371.86|4372.46|4371.86|4372.21|4371.61|476
1629378840000|2021-08-19 13:14:00|4372.96|4372.36|4372.96|4372.36|4372.96|4372.36|4372.83|4372.23|501
1629378850000|2021-08-19 13:14:10|4373.21|4372.61|4373.46|4372.86|4373.46|4372.86|4373.21|4372.61|318
1629378860000|2021-08-19 13:14:20|4373.21|4372.61|4373.46|4372.86|4373.71|4373.11|4373.21|4372.61|638
1629378870000|2021-08-19 13:14:30|4373.71|4373.11|4373.96|4373.36|4373.96|4373.36|4373.71|4373.11|353
1629378880000|2021-08-19 13:14:40|4374.08|4373.48|4373.96|4373.36|4374.21|4373.61|4373.96|4373.36|405
1629378890000|2021-08-19 13:14:50|4373.71|4373.11|4374.71|4374.11|4374.71|4374.11|4373.71|4373.11|615
1629378900000|2021-08-19 13:15:00|4374.46|4373.86|4374.21|4373.61|4374.71|4374.11|4373.96|4373.36|823
1629378910000|2021-08-19 13:15:10|4374.46|4373.86|4374.46|4373.86|4374.71|4374.11|4374.21|4373.61|321
1629378920000|2021-08-19 13:15:20|4374.21|4373.61|4373.71|4373.11|4374.46|4373.86|4373.71|4373.11|342
1629378930000|2021-08-19 13:15:30|4373.96|4373.36|4374.71|4374.11|4374.71|4374.11|4373.96|4373.36|232
1629378940000|2021-08-19 13:15:40|4374.96|4374.36|4374.96|4374.36|4375.21|4374.61|4374.71|4374.11|589
1629378950000|2021-08-19 13:15:50|4374.71|4374.11|4374.21|4373.61|4374.71|4374.11|4373.96|4373.36|361
1629378960000|2021-08-19 13:16:00|4374.46|4373.86|4375.21|4374.61|4375.46|4374.86|4374.46|4373.86|306
1629378970000|2021-08-19 13:16:10|4374.96|4374.36|4374.71|4374.11|4375.21|4374.61|4374.46|4373.86|314
1629378980000|2021-08-19 13:16:20|4374.46|4373.86|4374.46|4373.86|4374.46|4373.86|4374.21|4373.61|167
1629378990000|2021-08-19 13:16:30|4374.71|4374.11|4374.46|4373.86|4374.96|4374.36|4374.46|4373.86|263
1629379000000|2021-08-19 13:16:40|4374.71|4374.11|4375.46|4374.86|4375.46|4374.86|4374.71|4374.11|334
1629379010000|2021-08-19 13:16:50|4375.71|4375.11|4375.46|4374.86|4375.71|4375.11|4374.96|4374.36|709
1629379020000|2021-08-19 13:17:00|4375.21|4374.61|4374.71|4374.11|4375.21|4374.61|4374.71|4374.11|169
1629379030000|2021-08-19 13:17:10|4374.46|4373.86|4374.21|4373.61|4374.71|4374.11|4374.21|4373.61|333
1629379040000|2021-08-19 13:17:20|4373.96|4373.36|4374.21|4373.61|4374.46|4373.86|4373.96|4373.36|315
1629379050000|2021-08-19 13:17:30|4374.33|4373.73|4374.71|4374.11|4374.96|4374.36|4374.33|4373.73|286
1629379060000|2021-08-19 13:17:40|4374.46|4373.86|4374.71|4374.11|4374.71|4374.11|4374.46|4373.86|132
1629379070000|2021-08-19 13:17:50|4374.46|4373.86|4374.21|4373.61|4374.71|4374.11|4373.96|4373.36|317
1629379080000|2021-08-19 13:18:00|4374.46|4373.86|4374.21|4373.61|4374.46|4373.86|4374.21|4373.61|115
1629379090000|2021-08-19 13:18:10|4374.08|4373.48|4373.96|4373.36|4374.21|4373.61|4373.96|4373.36|217
1629379100000|2021-08-19 13:18:20|4374.21|4373.61|4373.96|4373.36|4374.21|4373.61|4373.83|4373.23|258
1629379110000|2021-08-19 13:18:30|4373.83|4373.23|4374.21|4373.61|4374.21|4373.61|4373.71|4373.11|133
1629379120000|2021-08-19 13:18:40|4373.96|4373.36|4373.96|4373.36|4373.96|4373.36|4373.83|4373.23|142
1629379130000|2021-08-19 13:18:50|4374.21|4373.61|4374.46|4373.86|4374.46|4373.86|4374.21|4373.61|176
1629379140000|2021-08-19 13:19:00|4374.33|4373.73|4373.96|4373.36|4374.46|4373.86|4373.96|4373.36|167
1629379150000|2021-08-19 13:19:10|4374.21|4373.61|4374.21|4373.61|4374.21|4373.61|4374.21|4373.61|167
1629379160000|2021-08-19 13:19:20|4374.08|4373.48|4374.21|4373.61|4374.21|4373.61|4373.96|4373.36|137
1629379170000|2021-08-19 13:19:30|4373.96|4373.36|4373.96|4373.36|4373.96|4373.36|4373.96|4373.36|42
1629379180000|2021-08-19 13:19:40|4374.08|4373.48|4374.21|4373.61|4374.71|4374.11|4374.08|4373.48|163
1629379190000|2021-08-19 13:19:50|4374.46|4373.86|4374.21|4373.61|4374.46|4373.86|4374.21|4373.61|75
1629379200000|2021-08-19 13:20:00|4373.96|4373.36|4373.96|4373.36|4373.96|4373.36|4373.96|4373.36|80
1629379210000|2021-08-19 13:20:10|4373.71|4373.11|4373.21|4372.61|4373.71|4373.11|4373.21|4372.61|212
1629379220000|2021-08-19 13:20:20|4372.96|4372.36|4372.96|4372.36|4373.21|4372.61|4372.96|4372.36|306
1629379230000|2021-08-19 13:20:30|4372.83|4372.23|4372.71|4372.11|4372.96|4372.36|4372.71|4372.11|147
1629379240000|2021-08-19 13:20:40|4372.46|4371.86|4372.33|4371.73|4372.71|4372.11|4372.33|4371.73|379
1629379250000|2021-08-19 13:20:50|4372.21|4371.61|4372.71|4372.11|4372.71|4372.11|4372.21|4371.61|331
1629379260000|2021-08-19 13:21:00|4372.58|4371.98|4373.46|4372.86|4373.46|4372.86|4372.46|4371.86|115
1629379270000|2021-08-19 13:21:10|4373.21|4372.61|4373.46|4372.86|4373.46|4372.86|4373.21|4372.61|236
1629379280000|2021-08-19 13:21:20|4373.21|4372.61|4373.46|4372.86|4373.58|4372.98|4373.21|4372.61|101
1629379290000|2021-08-19 13:21:30|4373.21|4372.61|4373.46|4372.86|4373.46|4372.86|4373.21|4372.61|67
1629379300000|2021-08-19 13:21:40|4373.21|4372.61|4373.21|4372.61|4373.21|4372.61|4373.21|4372.61|179
1629379310000|2021-08-19 13:21:50|4373.46|4372.86|4373.46|4372.86|4373.46|4372.86|4373.21|4372.61|75
1629379320000|2021-08-19 13:22:00|4373.21|4372.61|4373.21|4372.61|4373.46|4372.86|4373.21|4372.61|81
1629379330000|2021-08-19 13:22:10|4373.33|4372.73|4373.21|4372.61|4373.46|4372.86|4373.21|4372.61|105
1629379340000|2021-08-19 13:22:20|||||||||55
1629379350000|2021-08-19 13:22:30|4372.96|4372.36|4372.96|4372.36|4372.96|4372.36|4372.96|4372.36|87
1629379360000|2021-08-19 13:22:40|4372.71|4372.11|4372.96|4372.36|4372.96|4372.36|4372.71|4372.11|137
1629379370000|2021-08-19 13:22:50|4373.21|4372.61|4373.21|4372.61|4373.21|4372.61|4372.96|4372.36|125
1629379380000|2021-08-19 13:23:00|4372.96|4372.36|4373.21|4372.61|4373.21|4372.61|4372.96|4372.36|70
1629379390000|2021-08-19 13:23:10|4373.08|4372.48|4372.96|4372.36|4373.08|4372.48|4372.96|4372.36|58
1629379400000|2021-08-19 13:23:20|||||||||12
1629379410000|2021-08-19 13:23:30|4372.71|4372.11|4372.46|4371.86|4372.71|4372.11|4372.46|4371.86|40
1629379420000|2021-08-19 13:23:40|||||||||56
1629379430000|2021-08-19 13:23:50|4372.21|4371.61|4372.46|4371.86|4372.46|4371.86|4372.21|4371.61|63
1629379440000|2021-08-19 13:24:00|4372.33|4371.73|4372.21|4371.61|4372.46|4371.86|4372.21|4371.61|74
1629379450000|2021-08-19 13:24:10|4371.96|4371.36|4371.96|4371.36|4372.21|4371.61|4371.71|4371.11|359
1629379460000|2021-08-19 13:24:20|4371.71|4371.11|4371.71|4371.11|4371.71|4371.11|4371.46|4370.86|196
1629379470000|2021-08-19 13:24:30|4371.83|4371.23|4371.46|4370.86|4371.83|4371.23|4371.46|4370.86|235
1629379480000|2021-08-19 13:24:40|4371.71|4371.11|4371.71|4371.11|4371.96|4371.36|4371.71|4371.11|225
1629379490000|2021-08-19 13:24:50|4371.46|4370.86|4371.71|4371.11|4371.71|4371.11|4371.46|4370.86|199
1629379500000|2021-08-19 13:25:00|4371.46|4370.86|4371.21|4370.61|4371.71|4371.11|4371.21|4370.61|384
1629379510000|2021-08-19 13:25:10|4371.46|4370.86|4371.46|4370.86|4371.46|4370.86|4371.21|4370.61|193
1629379520000|2021-08-19 13:25:20|4371.21|4370.61|4371.21|4370.61|4371.71|4371.11|4371.21|4370.61|355
1629379530000|2021-08-19 13:25:30|4370.96|4370.36|4370.96|4370.36|4371.08|4370.48|4370.96|4370.36|101
1629379540000|2021-08-19 13:25:40|4371.21|4370.61|4370.96|4370.36|4371.21|4370.61|4370.96|4370.36|163
1629379550000|2021-08-19 13:25:50|4371.08|4370.48|4371.21|4370.61|4371.21|4370.61|4370.96|4370.36|83
1629379560000|2021-08-19 13:26:00|||||||||37
1629379570000|2021-08-19 13:26:10|4371.46|4370.86|4371.46|4370.86|4371.46|4370.86|4371.33|4370.73|103
1629379580000|2021-08-19 13:26:20|4371.71|4371.11|4371.71|4371.11|4371.71|4371.11|4371.33|4370.73|112
1629379590000|2021-08-19 13:26:30|4371.83|4371.23|4371.96|4371.36|4372.21|4371.61|4371.83|4371.23|165
1629379600000|2021-08-19 13:26:40|4372.08|4371.48|4372.21|4371.61|4372.21|4371.61|4372.08|4371.48|55
1629379610000|2021-08-19 13:26:50|4371.96|4371.36|4371.96|4371.36|4371.96|4371.36|4371.71|4371.11|156
1629379620000|2021-08-19 13:27:00|4371.71|4371.11|4371.71|4371.11|4371.71|4371.11|4371.71|4371.11|51
1629379630000|2021-08-19 13:27:10|4371.96|4371.36|4371.71|4371.11|4371.96|4371.36|4371.71|4371.11|74
1629379640000|2021-08-19 13:27:20|4371.96|4371.36|4372.21|4371.61|4372.46|4371.86|4371.96|4371.36|215
1629379650000|2021-08-19 13:27:30|4371.96|4371.36|4371.46|4370.86|4371.96|4371.36|4371.21|4370.61|210
1629379660000|2021-08-19 13:27:40|4371.21|4370.61|4371.21|4370.61|4371.33|4370.73|4371.21|4370.61|144
1629379670000|2021-08-19 13:27:50|4371.33|4370.73|4371.46|4370.86|4371.46|4370.86|4371.21|4370.61|197
1629379680000|2021-08-19 13:28:00|4371.21|4370.61|4370.96|4370.36|4371.33|4370.73|4370.96|4370.36|179
1629379690000|2021-08-19 13:28:10|4370.83|4370.23|4370.96|4370.36|4370.96|4370.36|4370.83|4370.23|154
1629379700000|2021-08-19 13:28:20|4370.83|4370.23|4370.71|4370.11|4370.96|4370.36|4370.46|4369.86|393
1629379710000|2021-08-19 13:28:30|4370.96|4370.36|4370.46|4369.86|4370.96|4370.36|4370.46|4369.86|432
1629379720000|2021-08-19 13:28:40|4370.71|4370.11|4370.71|4370.11|4370.71|4370.11|4370.71|4370.11|176
1629379730000|2021-08-19 13:28:50|4370.46|4369.86|4370.46|4369.86|4370.46|4369.86|4370.46|4369.86|139
1629379740000|2021-08-19 13:29:00|4370.33|4369.73|4369.96|4369.36|4370.46|4369.86|4369.96|4369.36|367
1629379750000|2021-08-19 13:29:10|4370.08|4369.48|4370.46|4369.86|4370.96|4370.36|4370.08|4369.48|738
1629379760000|2021-08-19 13:29:20|4370.71|4370.11|4370.46|4369.86|4370.71|4370.11|4370.21|4369.61|344
1629379770000|2021-08-19 13:29:30|4371.21|4370.61|4370.96|4370.36|4371.21|4370.61|4370.46|4369.86|559
1629379780000|2021-08-19 13:29:40|4370.71|4370.11|4370.71|4370.11|4370.71|4370.11|4370.46|4369.86|350
1629379790000|2021-08-19 13:29:50|4370.58|4369.98|4370.71|4370.11|4370.71|4370.11|4369.71|4369.11|1096
1629379800000|2021-08-19 13:30:00|4370.61|4370.21|4369.36|4368.96|4370.86|4370.46|4369.36|4368.96|5100
1629379810000|2021-08-19 13:30:10|4369.61|4369.21|4371.98|4371.58|4372.11|4371.71|4369.36|4368.96|4224
1629379820000|2021-08-19 13:30:20|4372.61|4372.21|4374.11|4373.71|4374.36|4373.96|4372.36|4371.96|2933
1629379830000|2021-08-19 13:30:30|4373.86|4373.46|4373.36|4372.96|4374.11|4373.71|4373.36|4372.96|2199
1629379840000|2021-08-19 13:30:40|4373.61|4373.21|4375.11|4374.71|4375.11|4374.71|4373.11|4372.71|1886
1629379850000|2021-08-19 13:30:50|4374.61|4374.21|4376.11|4375.71|4376.11|4375.71|4374.61|4374.21|2281
1629379860000|2021-08-19 13:31:00|4376.36|4375.96|4377.61|4377.21|4378.61|4378.21|4376.36|4375.96|3958
1629379870000|2021-08-19 13:31:10|4377.86|4377.46|4380.11|4379.71|4380.11|4379.71|4377.86|4377.46|3318
1629379880000|2021-08-19 13:31:20|4379.86|4379.46|4379.86|4379.46|4379.86|4379.46|4379.11|4378.71|2328
1629379890000|2021-08-19 13:31:30|4380.11|4379.71|4381.11|4380.71|4381.11|4380.71|4380.11|4379.71|2233
1629379900000|2021-08-19 13:31:40|4380.86|4380.46|4381.36|4380.96|4381.36|4380.96|4380.61|4380.21|1526
1629379910000|2021-08-19 13:31:50|4381.61|4381.21|4382.36|4381.96|4383.11|4382.71|4381.61|4381.21|3072
1629379920000|2021-08-19 13:32:00|4382.11|4381.71|4383.36|4382.96|4383.36|4382.96|4382.11|4381.71|2770
1629379930000|2021-08-19 13:32:10|4383.61|4383.21|4382.36|4381.96|4383.61|4383.21|4382.11|4381.71|3553
1629379940000|2021-08-19 13:32:20|4382.61|4382.21|4381.36|4380.96|4382.86|4382.46|4381.11|4380.71|2124
1629379950000|2021-08-19 13:32:30|4381.61|4381.21|4382.36|4381.96|4382.61|4382.21|4381.61|4381.21|1518
1629379960000|2021-08-19 13:32:40|4382.61|4382.21|4382.61|4382.21|4383.11|4382.71|4382.36|4381.96|1842
1629379970000|2021-08-19 13:32:50|4382.86|4382.46|4383.36|4382.96|4383.36|4382.96|4382.36|4381.96|1633
1629379980000|2021-08-19 13:33:00|4382.86|4382.46|4381.36|4380.96|4382.86|4382.46|4380.86|4380.46|3274
1629379990000|2021-08-19 13:33:10|4381.61|4381.21|4382.61|4382.21|4382.61|4382.21|4380.86|4380.46|1786
1629380000000|2021-08-19 13:33:20|4382.86|4382.46|4384.11|4383.71|4384.36|4383.96|4382.61|4382.21|2030
1629380010000|2021-08-19 13:33:30|4384.36|4383.96|4383.86|4383.46|4385.36|4384.96|4383.36|4382.96|2639
1629380020000|2021-08-19 13:33:40|4383.61|4383.21|4382.86|4382.46|4383.61|4383.21|4382.11|4381.71|1581
1629380030000|2021-08-19 13:33:50|4383.11|4382.71|4384.36|4383.96|4384.61|4384.21|4383.11|4382.71|1544
1629380040000|2021-08-19 13:34:00|4384.11|4383.71|4385.11|4384.71|4385.36|4384.96|4383.86|4383.46|1960
1629380050000|2021-08-19 13:34:10|4384.86|4384.46|4385.11|4384.71|4385.61|4385.21|4384.11|4383.71|3370
1629380060000|2021-08-19 13:34:20|4385.36|4384.96|4385.61|4385.21|4385.61|4385.21|4384.61|4384.21|1328
1629380070000|2021-08-19 13:34:30|4385.36|4384.96|4385.86|4385.46|4386.36|4385.96|4385.36|4384.96|1040
1629380080000|2021-08-19 13:34:40|4386.11|4385.71|4386.61|4386.21|4386.61|4386.21|4385.86|4385.46|1081
1629380090000|2021-08-19 13:34:50|4386.86|4386.46|4387.36|4386.96|4387.36|4386.96|4386.61|4386.21|1982
1629380100000|2021-08-19 13:35:00|4386.86|4386.46|4387.11|4386.71|4387.61|4387.21|4386.86|4386.46|2158
1629380110000|2021-08-19 13:35:10|4387.36|4386.96|4387.36|4386.96|4387.86|4387.46|4386.86|4386.46|1485
1629380120000|2021-08-19 13:35:20|4387.61|4387.21|4387.86|4387.46|4388.11|4387.71|4387.36|4386.96|1450
1629380130000|2021-08-19 13:35:30|4387.61|4387.21|4388.86|4388.46|4388.86|4388.46|4387.36|4386.96|1490
1629380140000|2021-08-19 13:35:40|4388.61|4388.21|4388.86|4388.46|4389.11|4388.71|4388.11|4387.71|1177
1629380150000|2021-08-19 13:35:50|4388.61|4388.21|4389.11|4388.71|4389.11|4388.71|4388.11|4387.71|1323
1629380160000|2021-08-19 13:36:00|4388.86|4388.46|4387.61|4387.21|4388.86|4388.46|4387.61|4387.21|1852
1629380170000|2021-08-19 13:36:10|4387.36|4386.96|4385.36|4384.96|4387.36|4386.96|4385.11|4384.71|1671
1629380180000|2021-08-19 13:36:20|4385.61|4385.21|4385.11|4384.71|4385.86|4385.46|4384.86|4384.46|2164
1629380190000|2021-08-19 13:36:30|4384.86|4384.46|4385.61|4385.21|4385.61|4385.21|4383.86|4383.46|1400
1629380200000|2021-08-19 13:36:40|4385.86|4385.46|4385.36|4384.96|4385.86|4385.46|4384.86|4384.46|1081
1629380210000|2021-08-19 13:36:50|4385.11|4384.71|4384.86|4384.46|4385.61|4385.21|4384.86|4384.46|1088
1629380220000|2021-08-19 13:37:00|4385.11|4384.71|4384.61|4384.21|4385.61|4385.21|4384.61|4384.21|1253
1629380230000|2021-08-19 13:37:10|4384.86|4384.46|4384.61|4384.21|4384.86|4384.46|4384.11|4383.71|778
1629380240000|2021-08-19 13:37:20|4384.86|4384.46|4385.11|4384.71|4385.86|4385.46|4384.86|4384.46|1152
1629380250000|2021-08-19 13:37:30|4384.86|4384.46|4386.11|4385.71|4386.11|4385.71|4384.86|4384.46|607
1629380260000|2021-08-19 13:37:40|4386.36|4385.96|4383.11|4382.71|4386.61|4386.21|4383.11|4382.71|2167
1629380270000|2021-08-19 13:37:50|4382.86|4382.46|4382.36|4381.96|4382.86|4382.46|4380.36|4379.96|3897
1629380280000|2021-08-19 13:38:00|4381.86|4381.46|4384.36|4383.96|4384.61|4384.21|4381.86|4381.46|1753
1629380290000|2021-08-19 13:38:10|4384.61|4384.21|4382.86|4382.46|4384.61|4384.21|4382.86|4382.46|1456
1629380300000|2021-08-19 13:38:20|4383.11|4382.71|4382.36|4381.96|4383.61|4383.21|4382.36|4381.96|765
1629380310000|2021-08-19 13:38:30|4382.61|4382.21|4380.86|4380.46|4382.86|4382.46|4380.86|4380.46|1213
1629380320000|2021-08-19 13:38:40|4380.61|4380.21|4380.86|4380.46|4381.61|4381.21|4380.11|4379.71|1319
1629380330000|2021-08-19 13:38:50|4380.61|4380.21|4380.11|4379.71|4380.86|4380.46|4379.61|4379.21|1212
1629380340000|2021-08-19 13:39:00|4380.36|4379.96|4380.86|4380.46|4380.86|4380.46|4379.86|4379.46|1041
1629380350000|2021-08-19 13:39:10|4380.61|4380.21|4382.86|4382.46|4382.86|4382.46|4380.61|4380.21|1113
1629380360000|2021-08-19 13:39:20|4383.11|4382.71|4381.86|4381.46|4383.36|4382.96|4381.86|4381.46|1257
1629380370000|2021-08-19 13:39:30|4381.61|4381.21|4380.61|4380.21|4381.86|4381.46|4380.36|4379.96|1084
1629380380000|2021-08-19 13:39:40|4380.36|4379.96|4381.36|4380.96|4381.36|4380.96|4380.36|4379.96|1301
1629380390000|2021-08-19 13:39:50|4381.11|4380.71|4383.36|4382.96|4383.61|4383.21|4381.11|4380.71|947
1629380400000|2021-08-19 13:40:00|4383.11|4382.71|4383.86|4383.46|4384.36|4383.96|4382.86|4382.46|1701
1629380410000|2021-08-19 13:40:10|4383.61|4383.21|4382.86|4382.46|4384.36|4383.96|4382.36|4381.96|1256
1629380420000|2021-08-19 13:40:20|4382.61|4382.21|4380.61|4380.21|4382.61|4382.21|4380.36|4379.96|1500
1629380430000|2021-08-19 13:40:30|4380.86|4380.46|4379.36|4378.96|4380.86|4380.46|4379.36|4378.96|1348
1629380440000|2021-08-19 13:40:40|4379.61|4379.21|4379.36|4378.96|4380.11|4379.71|4378.86|4378.46|1306
1629380450000|2021-08-19 13:40:50|4379.61|4379.21|4377.86|4377.46|4379.61|4379.21|4377.61|4377.21|1253
1629380460000|2021-08-19 13:41:00|4378.11|4377.71|4378.36|4377.96|4379.11|4378.71|4377.61|4377.21|1160
1629380470000|2021-08-19 13:41:10|4378.61|4378.21|4378.86|4378.46|4378.86|4378.46|4377.86|4377.46|1170
1629380480000|2021-08-19 13:41:20|4379.11|4378.71|4379.11|4378.71|4380.11|4379.71|4378.86|4378.46|1817
1629380490000|2021-08-19 13:41:30|4379.36|4378.96|4379.86|4379.46|4380.11|4379.71|4379.11|4378.71|1075
1629380500000|2021-08-19 13:41:40|4379.61|4379.21|4379.36|4378.96|4380.36|4379.96|4379.36|4378.96|921
1629380510000|2021-08-19 13:41:50|4379.61|4379.21|4379.36|4378.96|4380.11|4379.71|4379.36|4378.96|844
1629380520000|2021-08-19 13:42:00|4379.11|4378.71|4379.86|4379.46|4380.11|4379.71|4378.86|4378.46|869
1629380530000|2021-08-19 13:42:10|4380.11|4379.71|4382.36|4381.96|4382.61|4382.21|4380.11|4379.71|1430
1629380540000|2021-08-19 13:42:20|4382.61|4382.21|4381.86|4381.46|4382.61|4382.21|4381.61|4381.21|1546
1629380550000|2021-08-19 13:42:30|4382.11|4381.71|4381.61|4381.21|4382.61|4382.21|4381.61|4381.21|638
1629380560000|2021-08-19 13:42:40|4381.36|4380.96|4381.86|4381.46|4382.36|4381.96|4381.36|4380.96|747
1629380570000|2021-08-19 13:42:50|4382.11|4381.71|4384.11|4383.71|4384.11|4383.71|4382.11|4381.71|1401
1629380580000|2021-08-19 13:43:00|4384.36|4383.96|4384.11|4383.71|4384.61|4384.21|4383.36|4382.96|1249
1629380590000|2021-08-19 13:43:10|4384.36|4383.96|4384.11|4383.71|4384.86|4384.46|4384.11|4383.71|940
1629380600000|2021-08-19 13:43:20|4383.86|4383.46|4384.73|4384.33|4385.36|4384.96|4383.86|4383.46|1365
1629380610000|2021-08-19 13:43:30|4384.61|4384.21|4382.61|4382.21|4384.86|4384.46|4382.61|4382.21|1092
1629380620000|2021-08-19 13:43:40|4382.86|4382.46|4383.11|4382.71|4383.61|4383.21|4382.36|4381.96|1156
1629380630000|2021-08-19 13:43:50|4383.36|4382.96|4383.61|4383.21|4383.86|4383.46|4383.11|4382.71|621
1629380640000|2021-08-19 13:44:00|4383.86|4383.46|4384.86|4384.46|4385.11|4384.71|4383.61|4383.21|826
1629380650000|2021-08-19 13:44:10|4385.11|4384.71|4384.61|4384.21|4385.36|4384.96|4384.11|4383.71|788
1629380660000|2021-08-19 13:44:20|4384.86|4384.46|4387.36|4386.96|4387.61|4387.21|4384.86|4384.46|1801
1629380670000|2021-08-19 13:44:30|4387.11|4386.71|4385.86|4385.46|4387.11|4386.71|4385.86|4385.46|1020
1629380680000|2021-08-19 13:44:40|4385.98|4385.58|4384.86|4384.46|4385.98|4385.58|4384.61|4384.21|903
1629380690000|2021-08-19 13:44:50|4384.61|4384.21|4386.11|4385.71|4386.36|4385.96|4384.61|4384.21|794
1629380700000|2021-08-19 13:45:00|4386.36|4385.96|4383.11|4382.71|4386.86|4386.46|4382.86|4382.46|2165
1629380710000|2021-08-19 13:45:10|4382.86|4382.46|4384.61|4384.21|4385.36|4384.96|4381.61|4381.21|2836
1629380720000|2021-08-19 13:45:20|4384.36|4383.96|4383.11|4382.71|4384.36|4383.96|4382.86|4382.46|1947
1629380730000|2021-08-19 13:45:30|4383.36|4382.96|4384.36|4383.96|4384.61|4384.21|4383.11|4382.71|788
1629380740000|2021-08-19 13:45:40|4384.11|4383.71|4384.86|4384.46|4384.86|4384.46|4383.36|4382.96|818
1629380750000|2021-08-19 13:45:50|4385.11|4384.71|4387.36|4386.96|4387.86|4387.46|4385.11|4384.71|2025
1629380760000|2021-08-19 13:46:00|4387.61|4387.21|4388.61|4388.21|4388.86|4388.46|4387.36|4386.96|1658
1629380770000|2021-08-19 13:46:10|4388.36|4387.96|4390.61|4390.21|4390.61|4390.21|4388.11|4387.71|1874
1629380780000|2021-08-19 13:46:20|4390.86|4390.46|4391.86|4391.46|4392.36|4391.96|4390.61|4390.21|2385
1629380790000|2021-08-19 13:46:30|4392.11|4391.71|4392.61|4392.21|4393.36|4392.96|4392.11|4391.71|1708
1629380800000|2021-08-19 13:46:40|4392.11|4391.71|4392.11|4391.71|4392.36|4391.96|4391.61|4391.21|1398
1629380810000|2021-08-19 13:46:50|4392.36|4391.96|4392.61|4392.21|4392.61|4392.21|4391.61|4391.21|957
1629380820000|2021-08-19 13:47:00|4392.36|4391.96|4394.11|4393.71|4394.11|4393.71|4392.36|4391.96|1470
1629380830000|2021-08-19 13:47:10|4393.86|4393.46|4394.86|4394.46|4395.48|4395.08|4393.61|4393.21|2781
1629380840000|2021-08-19 13:47:20|4394.61|4394.21|4394.11|4393.71|4394.61|4394.21|4393.86|4393.46|1356
1629380850000|2021-08-19 13:47:30|4393.86|4393.46|4395.11|4394.71|4395.61|4395.21|4393.86|4393.46|1371
1629380860000|2021-08-19 13:47:40|4394.86|4394.46|4394.61|4394.21|4395.36|4394.96|4394.36|4393.96|1155
1629380870000|2021-08-19 13:47:50|4394.86|4394.46|4392.98|4392.58|4394.86|4394.46|4392.86|4392.46|1510
1629380880000|2021-08-19 13:48:00|4392.86|4392.46|4392.86|4392.46|4393.98|4393.58|4392.36|4391.96|1110
1629380890000|2021-08-19 13:48:10|4392.61|4392.21|4392.86|4392.46|4393.11|4392.71|4392.61|4392.21|656
1629380900000|2021-08-19 13:48:20|4393.11|4392.71|4392.61|4392.21|4393.61|4393.21|4392.36|4391.96|1009
1629380910000|2021-08-19 13:48:30|4392.11|4391.71|4391.86|4391.46|4392.36|4391.96|4391.61|4391.21|775
1629380920000|2021-08-19 13:48:40|4392.11|4391.71|4391.36|4390.96|4392.11|4391.71|4391.36|4390.96|1413
1629380930000|2021-08-19 13:48:50|4391.61|4391.21|4391.11|4390.71|4391.61|4391.21|4390.61|4390.21|1073
1629380940000|2021-08-19 13:49:00|4391.36|4390.96|4390.86|4390.46|4391.86|4391.46|4390.11|4389.71|1454
1629380950000|2021-08-19 13:49:10|4391.11|4390.71|4389.11|4388.71|4391.11|4390.71|4389.11|4388.71|828
1629380960000|2021-08-19 13:49:20|4388.86|4388.46|4388.11|4387.71|4388.86|4388.46|4387.61|4387.21|1594
1629380970000|2021-08-19 13:49:30|4387.86|4387.46|4388.61|4388.21|4388.86|4388.46|4386.61|4386.21|1778
1629380980000|2021-08-19 13:49:40|4388.36|4387.96|4388.36|4387.96|4388.73|4388.33|4388.11|4387.71|600
1629380990000|2021-08-19 13:49:50|4388.11|4387.71|4386.61|4386.21|4388.86|4388.46|4386.11|4385.71|1336
1629381000000|2021-08-19 13:50:00|4387.11|4386.71|4388.36|4387.96|4388.36|4387.96|4386.36|4385.96|1065
1629381010000|2021-08-19 13:50:10|4388.11|4387.71|4389.61|4389.21|4389.61|4389.21|4388.11|4387.71|1241
1629381020000|2021-08-19 13:50:20|4389.36|4388.96|4389.11|4388.71|4390.11|4389.71|4388.86|4388.46|992
1629381030000|2021-08-19 13:50:30|4389.36|4388.96|4391.86|4391.46|4392.11|4391.71|4389.36|4388.96|1561
1629381040000|2021-08-19 13:50:40|4391.61|4391.21|4392.36|4391.96|4392.61|4392.21|4391.61|4391.21|938
1629381050000|2021-08-19 13:50:50|4391.86|4391.46|4393.36|4392.96|4393.36|4392.96|4391.86|4391.46|1114
1629381060000|2021-08-19 13:51:00|4393.86|4393.46|4393.36|4392.96|4394.11|4393.71|4392.61|4392.21|1795
1629381070000|2021-08-19 13:51:10|4393.61|4393.21|4392.36|4391.96|4393.61|4393.21|4392.11|4391.71|876
1629381080000|2021-08-19 13:51:20|4392.61|4392.21|4392.86|4392.46|4393.11|4392.71|4391.86|4391.46|1370
1629381090000|2021-08-19 13:51:30|4393.11|4392.71|4392.61|4392.21|4393.11|4392.71|4391.61|4391.21|1160
1629381100000|2021-08-19 13:51:40|4392.36|4391.96|4394.61|4394.21|4394.61|4394.21|4392.36|4391.96|979
1629381110000|2021-08-19 13:51:50|4394.36|4393.96|4393.36|4392.96|4394.36|4393.96|4392.36|4391.96|1037
1629381120000|2021-08-19 13:52:00|4393.61|4393.21|4392.86|4392.46|4393.86|4393.46|4392.11|4391.71|1012
1629381130000|2021-08-19 13:52:10|4392.61|4392.21|4392.86|4392.46|4393.36|4392.96|4391.86|4391.46|1137
1629381140000|2021-08-19 13:52:20|4392.61|4392.21|4392.11|4391.71|4392.61|4392.21|4391.86|4391.46|615
1629381150000|2021-08-19 13:52:30|4391.86|4391.46|4392.11|4391.71|4392.36|4391.96|4390.61|4390.21|933
1629381160000|2021-08-19 13:52:40|4392.36|4391.96|4392.11|4391.71|4392.36|4391.96|4391.36|4390.96|491
1629381170000|2021-08-19 13:52:50|4392.36|4391.96|4391.36|4390.96|4392.86|4392.46|4391.36|4390.96|917
1629381180000|2021-08-19 13:53:00|4391.61|4391.21|4392.86|4392.46|4392.86|4392.46|4391.61|4391.21|832
1629381190000|2021-08-19 13:53:10|4393.11|4392.71|4392.86|4392.46|4393.86|4393.46|4392.86|4392.46|748
1629381200000|2021-08-19 13:53:20|4392.61|4392.21|4392.11|4391.71|4392.86|4392.46|4391.86|4391.46|593
1629381210000|2021-08-19 13:53:30|4391.86|4391.46|4391.61|4391.21|4392.61|4392.21|4391.36|4390.96|723
1629381220000|2021-08-19 13:53:40|4391.36|4390.96|4390.11|4389.71|4391.61|4391.21|4389.61|4389.21|1135
1629381230000|2021-08-19 13:53:50|4390.36|4389.96|4391.86|4391.46|4391.86|4391.46|4390.36|4389.96|1154
1629381240000|2021-08-19 13:54:00|4392.11|4391.71|4392.36|4391.96|4393.36|4392.96|4392.11|4391.71|1266
1629381250000|2021-08-19 13:54:10|4392.61|4392.21|4394.11|4393.71|4394.11|4393.71|4392.61|4392.21|706
1629381260000|2021-08-19 13:54:20|4393.86|4393.46|4394.11|4393.71|4394.36|4393.96|4393.61|4393.21|848
1629381270000|2021-08-19 13:54:30|4394.36|4393.96|4396.11|4395.71|4396.11|4395.71|4394.36|4393.96|2413
1629381280000|2021-08-19 13:54:40|4395.86|4395.46|4394.86|4394.46|4396.11|4395.71|4394.86|4394.46|914
1629381290000|2021-08-19 13:54:50|4394.61|4394.21|4395.36|4394.96|4395.61|4395.21|4394.36|4393.96|888
1629381300000|2021-08-19 13:55:00|4395.86|4395.46|4394.61|4394.21|4396.11|4395.71|4394.61|4394.21|1575
1629381310000|2021-08-19 13:55:10|4394.86|4394.46|4394.61|4394.21|4394.86|4394.46|4392.61|4392.21|1212
1629381320000|2021-08-19 13:55:20|4394.36|4393.96|4392.86|4392.46|4394.61|4394.21|4392.86|4392.46|789
1629381330000|2021-08-19 13:55:30|4393.11|4392.71|4392.98|4392.58|4393.36|4392.96|4392.36|4391.96|1323
1629381340000|2021-08-19 13:55:40|4393.11|4392.71|4392.86|4392.46|4393.11|4392.71|4392.61|4392.21|422
1629381350000|2021-08-19 13:55:50|4393.11|4392.71|4392.61|4392.21|4393.61|4393.21|4392.61|4392.21|749
1629381360000|2021-08-19 13:56:00|4392.86|4392.46|4391.36|4390.96|4392.86|4392.46|4391.11|4390.71|927
1629381370000|2021-08-19 13:56:10|4391.11|4390.71|4391.61|4391.21|4392.11|4391.71|4390.86|4390.46|757
1629381380000|2021-08-19 13:56:20|4391.86|4391.46|4393.36|4392.96|4393.36|4392.96|4391.61|4391.21|662
1629381390000|2021-08-19 13:56:30|4393.61|4393.21|4393.36|4392.96|4393.86|4393.46|4393.11|4392.71|462
1629381400000|2021-08-19 13:56:40|4393.11|4392.71|4392.86|4392.46|4394.11|4393.71|4392.86|4392.46|530
1629381410000|2021-08-19 13:56:50|4392.61|4392.21|4392.61|4392.21|4392.61|4392.21|4391.86|4391.46|553
1629381420000|2021-08-19 13:57:00|4392.36|4391.96|4393.86|4393.46|4394.11|4393.71|4391.61|4391.21|823
1629381430000|2021-08-19 13:57:10|4394.11|4393.71|4395.11|4394.71|4395.86|4395.46|4393.86|4393.46|1190
1629381440000|2021-08-19 13:57:20|4395.36|4394.96|4395.11|4394.71|4396.11|4395.71|4395.11|4394.71|632
1629381450000|2021-08-19 13:57:30|4394.86|4394.46|4394.11|4393.71|4394.86|4394.46|4393.86|4393.46|663
1629381460000|2021-08-19 13:57:40|4393.86|4393.46|4393.86|4393.46|4395.11|4394.71|4393.86|4393.46|623
1629381470000|2021-08-19 13:57:50|4393.61|4393.21|4394.61|4394.21|4395.36|4394.96|4393.61|4393.21|1020
1629381480000|2021-08-19 13:58:00|4395.11|4394.71|4395.73|4395.33|4395.86|4395.46|4395.11|4394.71|702
1629381490000|2021-08-19 13:58:10|4395.86|4395.46|4395.61|4395.21|4396.86|4396.46|4395.36|4394.96|1572
1629381500000|2021-08-19 13:58:20|4395.86|4395.46|4395.61|4395.21|4396.61|4396.21|4395.36|4394.96|634
1629381510000|2021-08-19 13:58:30|4395.86|4395.46|4395.86|4395.46|4395.86|4395.46|4395.11|4394.71|267
1629381520000|2021-08-19 13:58:40|4396.11|4395.71|4395.11|4394.71|4396.36|4395.96|4395.11|4394.71|643
1629381530000|2021-08-19 13:58:50|4395.36|4394.96|4394.86|4394.46|4395.36|4394.96|4394.61|4394.21|619
1629381540000|2021-08-19 13:59:00|4395.11|4394.71|4394.36|4393.96|4395.36|4394.96|4394.36|4393.96|907
1629381550000|2021-08-19 13:59:10|4394.11|4393.71|4393.61|4393.21|4394.61|4394.21|4393.36|4392.96|562
1629381560000|2021-08-19 13:59:20|4393.36|4392.96|4393.86|4393.46|4394.23|4393.83|4393.36|4392.96|445
1629381570000|2021-08-19 13:59:30|4393.61|4393.21|4393.86|4393.46|4394.61|4394.21|4393.61|4393.21|426
1629381580000|2021-08-19 13:59:40|4394.11|4393.71|4394.11|4393.71|4394.36|4393.96|4393.86|4393.46|550
1629381590000|2021-08-19 13:59:50|4394.23|4393.83|4393.36|4392.96|4395.11|4394.71|4392.86|4392.46|1183
1629381600000|2021-08-19 14:00:00|4393.61|4393.21|4394.86|4394.46|4394.86|4394.46|4392.86|4392.46|1437
1629381610000|2021-08-19 14:00:10|4395.11|4394.71|4395.61|4395.21|4395.86|4395.46|4395.11|4394.71|928
1629381620000|2021-08-19 14:00:20|4395.36|4394.96|4394.36|4393.96|4396.11|4395.71|4393.61|4393.21|1449
1629381630000|2021-08-19 14:00:30|4394.11|4393.71|4393.11|4392.71|4394.86|4394.46|4392.61|4392.21|1497
1629381640000|2021-08-19 14:00:40|4392.61|4392.21|4393.11|4392.71|4393.11|4392.71|4392.36|4391.96|1043
1629381650000|2021-08-19 14:00:50|4392.86|4392.46|4396.11|4395.71|4396.11|4395.71|4392.86|4392.46|1291
1629381660000|2021-08-19 14:01:00|4395.86|4395.46|4397.86|4397.46|4397.86|4397.46|4395.86|4395.46|2043
1629381670000|2021-08-19 14:01:10|4397.61|4397.21|4398.86|4398.46|4398.86|4398.46|4397.36|4396.96|1920
1629381680000|2021-08-19 14:01:20|4399.11|4398.71|4399.61|4399.21|4399.61|4399.21|4398.36|4397.96|1902
1629381690000|2021-08-19 14:01:30|4399.36|4398.96|4401.11|4400.71|4401.11|4400.71|4399.36|4398.96|2079
1629381700000|2021-08-19 14:01:40|4401.36|4400.96|4401.11|4400.71|4401.61|4401.21|4400.61|4400.21|1693
1629381710000|2021-08-19 14:01:50|4400.98|4400.58|4401.36|4400.96|4401.36|4400.96|4400.86|4400.46|1501
1629381720000|2021-08-19 14:02:00|4401.11|4400.71|4401.36|4400.96|4401.61|4401.21|4400.86|4400.46|2159
1629381730000|2021-08-19 14:02:10|4401.11|4400.71|4400.61|4400.21|4401.48|4401.08|4400.11|4399.71|2040
1629381740000|2021-08-19 14:02:20|4400.36|4399.96|4399.86|4399.46|4400.36|4399.96|4399.36|4398.96|2306
1629381750000|2021-08-19 14:02:30|4399.61|4399.21|4397.86|4397.46|4399.61|4399.21|4397.36|4396.96|1647
1629381760000|2021-08-19 14:02:40|4397.61|4397.21|4398.11|4397.71|4398.36|4397.96|4397.36|4396.96|1331
1629381770000|2021-08-19 14:02:50|4398.23|4397.83|4400.11|4399.71|4400.11|4399.71|4397.86|4397.46|1151
1629381780000|2021-08-19 14:03:00|4399.86|4399.46|4399.61|4399.21|4399.86|4399.46|4398.61|4398.21|898
1629381790000|2021-08-19 14:03:10|4399.36|4398.96|4399.11|4398.71|4400.11|4399.71|4399.11|4398.71|931
1629381800000|2021-08-19 14:03:20|4398.98|4398.58|4400.11|4399.71|4400.61|4400.21|4398.86|4398.46|597
1629381810000|2021-08-19 14:03:30|4399.86|4399.46|4399.86|4399.46|4400.36|4399.96|4399.61|4399.21|630
1629381820000|2021-08-19 14:03:40|4399.73|4399.33|4400.61|4400.21|4400.61|4400.21|4399.61|4399.21|630
1629381830000|2021-08-19 14:03:50|4400.36|4399.96|4399.86|4399.46|4400.36|4399.96|4399.86|4399.46|619
1629381840000|2021-08-19 14:04:00|4400.11|4399.71|4401.86|4401.46|4401.86|4401.46|4399.86|4399.46|875
1629381850000|2021-08-19 14:04:10|4401.61|4401.21|4401.86|4401.46|4402.36|4401.96|4401.61|4401.21|1177
1629381860000|2021-08-19 14:04:20|4402.11|4401.71|4401.61|4401.21|4402.36|4401.96|4401.61|4401.21|771
1629381870000|2021-08-19 14:04:30|4401.36|4400.96|4402.11|4401.71|4402.36|4401.96|4401.36|4400.96|664
1629381880000|2021-08-19 14:04:40|4401.86|4401.46|4401.11|4400.71|4402.11|4401.71|4401.11|4400.71|481
1629381890000|2021-08-19 14:04:50|4401.36|4400.96|4400.86|4400.46|4401.36|4400.96|4400.11|4399.71|805
1629381900000|2021-08-19 14:05:00|4400.61|4400.21|4400.11|4399.71|4401.11|4400.71|4400.11|4399.71|803
1629381910000|2021-08-19 14:05:10|4399.86|4399.46|4400.36|4399.96|4400.61|4400.21|4399.11|4398.71|822
1629381920000|2021-08-19 14:05:20|4400.11|4399.71|4400.61|4400.21|4400.61|4400.21|4399.61|4399.21|538
1629381930000|2021-08-19 14:05:30|4400.36|4399.96|4400.11|4399.71|4400.86|4400.46|4399.36|4398.96|938
1629381940000|2021-08-19 14:05:40|4399.86|4399.46|4399.61|4399.21|4400.11|4399.71|4399.11|4398.71|1104
1629381950000|2021-08-19 14:05:50|4399.86|4399.46|4399.61|4399.21|4399.86|4399.46|4399.11|4398.71|811
1629381960000|2021-08-19 14:06:00|4399.11|4398.71|4400.11|4399.71|4400.61|4400.21|4399.11|4398.71|1105
1629381970000|2021-08-19 14:06:10|4400.36|4399.96|4399.23|4398.83|4400.61|4400.21|4399.11|4398.71|487
1629381980000|2021-08-19 14:06:20|4399.36|4398.96|4399.36|4398.96|4400.11|4399.71|4399.11|4398.71|796
1629381990000|2021-08-19 14:06:30|4399.11|4398.71|4398.61|4398.21|4399.36|4398.96|4398.61|4398.21|680
1629382000000|2021-08-19 14:06:40|4398.86|4398.46|4398.86|4398.46|4399.36|4398.96|4398.61|4398.21|925
1629382010000|2021-08-19 14:06:50|4399.11|4398.71|4398.86|4398.46|4399.11|4398.71|4398.61|4398.21|527
1629382020000|2021-08-19 14:07:00|4398.61|4398.21|4399.61|4399.21|4400.36|4399.96|4398.61|4398.21|752
1629382030000|2021-08-19 14:07:10|4399.36|4398.96|4400.11|4399.71|4400.11|4399.71|4399.11|4398.71|746
1629382040000|2021-08-19 14:07:20|4400.36|4399.96|4400.36|4399.96|4400.86|4400.46|4400.11|4399.71|861
1629382050000|2021-08-19 14:07:30|4400.11|4399.71|4400.36|4399.96|4400.61|4400.21|4399.86|4399.46|563
1629382060000|2021-08-19 14:07:40|4400.11|4399.71|4399.61|4399.21|4400.36|4399.96|4399.11|4398.71|403
1629382070000|2021-08-19 14:07:50|4399.86|4399.46|4399.86|4399.46|4400.11|4399.71|4399.36|4398.96|568
1629382080000|2021-08-19 14:08:00|4399.61|4399.21|4401.61|4401.21|4401.86|4401.46|4399.61|4399.21|1246
1629382090000|2021-08-19 14:08:10|4402.11|4401.71|4401.61|4401.21|4402.36|4401.96|4401.61|4401.21|973
1629382100000|2021-08-19 14:08:20|4401.86|4401.46|4400.61|4400.21|4401.86|4401.46|4400.36|4399.96|664
1629382110000|2021-08-19 14:08:30|4400.36|4399.96|4400.11|4399.71|4400.36|4399.96|4399.61|4399.21|606
1629382120000|2021-08-19 14:08:40|4400.36|4399.96|4399.86|4399.46|4400.61|4400.21|4399.36|4398.96|675
1629382130000|2021-08-19 14:08:50|4400.11|4399.71|4400.11|4399.71|4400.61|4400.21|4399.86|4399.46|439
1629382140000|2021-08-19 14:09:00|4399.86|4399.46|4400.61|4400.21|4400.86|4400.46|4399.11|4398.71|767
1629382150000|2021-08-19 14:09:10|4400.11|4399.71|4399.86|4399.46|4400.36|4399.96|4399.61|4399.21|623
1629382160000|2021-08-19 14:09:20|4400.11|4399.71|4399.11|4398.71|4400.11|4399.71|4398.86|4398.46|817
1629382170000|2021-08-19 14:09:30|4398.86|4398.46|4399.11|4398.71|4399.36|4398.96|4398.61|4398.21|577
1629382180000|2021-08-19 14:09:40|4399.36|4398.96|4399.11|4398.71|4399.36|4398.96|4398.61|4398.21|654
1629382190000|2021-08-19 14:09:50|4398.86|4398.46|4399.86|4399.46|4400.11|4399.71|4398.86|4398.46|618
1629382200000|2021-08-19 14:10:00|4400.11|4399.71|4400.86|4400.46|4401.11|4400.71|4399.61|4399.21|790
1629382210000|2021-08-19 14:10:10|4401.11|4400.71|4401.11|4400.71|4401.61|4401.21|4400.61|4400.21|665
1629382220000|2021-08-19 14:10:20|4401.36|4400.96|4400.11|4399.71|4401.36|4400.96|4399.86|4399.46|578
1629382230000|2021-08-19 14:10:30|4400.36|4399.96|4398.86|4398.46|4400.36|4399.96|4398.86|4398.46|738
1629382240000|2021-08-19 14:10:40|4398.61|4398.21|4398.86|4398.46|4399.11|4398.71|4398.36|4397.96|783
1629382250000|2021-08-19 14:10:50|4398.61|4398.21|4397.36|4396.96|4398.61|4398.21|4397.36|4396.96|1342
1629382260000|2021-08-19 14:11:00|4397.11|4396.71|4397.36|4396.96|4398.86|4398.46|4397.11|4396.71|1515
1629382270000|2021-08-19 14:11:10|4397.61|4397.21|4398.61|4398.21|4398.61|4398.21|4397.36|4396.96|822
1629382280000|2021-08-19 14:11:20|4398.36|4397.96|4398.61|4398.21|4398.86|4398.46|4398.11|4397.71|871
1629382290000|2021-08-19 14:11:30|4398.86|4398.46|4398.36|4397.96|4399.11|4398.71|4398.11|4397.71|600
1629382300000|2021-08-19 14:11:40|4398.11|4397.71|4398.61|4398.21|4398.61|4398.21|4398.11|4397.71|564
1629382310000|2021-08-19 14:11:50|4398.86|4398.46|4398.86|4398.46|4399.11|4398.71|4398.36|4397.96|568
1629382320000|2021-08-19 14:12:00|4398.61|4398.21|4400.61|4400.21|4400.86|4400.46|4398.61|4398.21|1748
1629382330000|2021-08-19 14:12:10|4400.86|4400.46|4400.36|4399.96|4401.36|4400.96|4400.11|4399.71|705
1629382340000|2021-08-19 14:12:20|4400.11|4399.71|4400.86|4400.46|4401.11|4400.71|4400.11|4399.71|550
1629382350000|2021-08-19 14:12:30|4401.11|4400.71|4401.36|4400.96|4401.36|4400.96|4400.61|4400.21|454
1629382360000|2021-08-19 14:12:40|4401.61|4401.21|4400.23|4399.83|4401.61|4401.21|4399.86|4399.46|694
1629382370000|2021-08-19 14:12:50|4400.36|4399.96|4400.36|4399.96|4400.86|4400.46|4399.86|4399.46|522
1629382380000|2021-08-19 14:13:00|4400.11|4399.71|4400.61|4400.21|4400.61|4400.21|4399.61|4399.21|811
1629382390000|2021-08-19 14:13:10|4400.86|4400.46|4400.61|4400.21|4401.11|4400.71|4400.36|4399.96|468
1629382400000|2021-08-19 14:13:20|4400.36|4399.96|4401.61|4401.21|4401.61|4401.21|4400.11|4399.71|627
1629382410000|2021-08-19 14:13:30|4401.36|4400.96|4401.36|4400.96|4402.36|4401.96|4401.36|4400.96|1909
1629382420000|2021-08-19 14:13:40|4401.61|4401.21|4401.36|4400.96|4401.61|4401.21|4401.36|4400.96|429
1629382430000|2021-08-19 14:13:50|4401.61|4401.21|4401.86|4401.46|4401.86|4401.46|4401.36|4400.96|563
1629382440000|2021-08-19 14:14:00|4401.61|4401.21|4400.86|4400.46|4401.86|4401.46|4400.86|4400.46|577
1629382450000|2021-08-19 14:14:10|4400.61|4400.21|4401.36|4400.96|4401.86|4401.46|4400.61|4400.21|537
1629382460000|2021-08-19 14:14:20|4401.86|4401.46|4401.36|4400.96|4402.36|4401.96|4401.36|4400.96|534
1629382470000|2021-08-19 14:14:30|4401.61|4401.21|4400.36|4399.96|4402.11|4401.71|4400.36|4399.96|538
1629382480000|2021-08-19 14:14:40|4400.48|4400.08|4399.86|4399.46|4400.61|4400.21|4399.86|4399.46|710
1629382490000|2021-08-19 14:14:50|4399.61|4399.21|4400.86|4400.46|4401.11|4400.71|4399.61|4399.21|711
1629382500000|2021-08-19 14:15:00|4401.11|4400.71|4400.36|4399.96|4401.61|4401.21|4400.11|4399.71|810
1629382510000|2021-08-19 14:15:10|4400.11|4399.71|4399.61|4399.21|4400.61|4400.21|4399.11|4398.71|1077
1629382520000|2021-08-19 14:15:20|4399.36|4398.96|4399.36|4398.96|4400.11|4399.71|4398.36|4397.96|885
1629382530000|2021-08-19 14:15:30|4398.86|4398.46|4399.11|4398.71|4399.86|4399.46|4398.86|4398.46|1017
1629382540000|2021-08-19 14:15:40|4398.86|4398.46|4399.48|4399.08|4399.61|4399.21|4398.86|4398.46|415
1629382550000|2021-08-19 14:15:50|4399.36|4398.96|4398.86|4398.46|4400.11|4399.71|4398.86|4398.46|614
1629382560000|2021-08-19 14:16:00|4399.11|4398.71|4400.11|4399.71|4400.61|4400.21|4398.86|4398.46|1413
1629382570000|2021-08-19 14:16:10|4400.36|4399.96|4399.61|4399.21|4400.36|4399.96|4399.36|4398.96|1078
1629382580000|2021-08-19 14:16:20|4399.36|4398.96|4398.86|4398.46|4399.86|4399.46|4398.86|4398.46|654
1629382590000|2021-08-19 14:16:30|4398.61|4398.21|4399.61|4399.21|4399.86|4399.46|4398.36|4397.96|988
1629382600000|2021-08-19 14:16:40|4399.86|4399.46|4399.86|4399.46|4400.61|4400.21|4399.36|4398.96|685
1629382610000|2021-08-19 14:16:50|4400.11|4399.71|4399.61|4399.21|4400.61|4400.21|4399.36|4398.96|411
1629382620000|2021-08-19 14:17:00|4399.36|4398.96|4399.86|4399.46|4400.61|4400.21|4399.36|4398.96|820
1629382630000|2021-08-19 14:17:10|4400.11|4399.71|4399.61|4399.21|4400.36|4399.96|4399.11|4398.71|455
1629382640000|2021-08-19 14:17:20|4399.36|4398.96|4398.86|4398.46|4399.61|4399.21|4398.61|4398.21|931
1629382650000|2021-08-19 14:17:30|4398.61|4398.21|4398.86|4398.46|4399.11|4398.71|4398.11|4397.71|814
1629382660000|2021-08-19 14:17:40|4399.11|4398.71|4398.86|4398.46|4399.36|4398.96|4398.86|4398.46|444
1629382670000|2021-08-19 14:17:50|4398.61|4398.21|4398.86|4398.46|4399.36|4398.96|4398.61|4398.21|855
1629382680000|2021-08-19 14:18:00|4398.61|4398.21|4400.36|4399.96|4401.11|4400.71|4398.61|4398.21|1423
1629382690000|2021-08-19 14:18:10|4400.61|4400.21|4401.36|4400.96|4401.36|4400.96|4400.36|4399.96|868
1629382700000|2021-08-19 14:18:20|4401.11|4400.71|4402.11|4401.71|4402.11|4401.71|4400.86|4400.46|625
1629382710000|2021-08-19 14:18:30|4402.36|4401.96|4402.36|4401.96|4402.61|4402.21|4401.86|4401.46|1100
1629382720000|2021-08-19 14:18:40|4402.61|4402.21|4403.86|4403.46|4404.11|4403.71|4402.36|4401.96|2192
1629382730000|2021-08-19 14:18:50|4404.11|4403.71|4405.86|4405.46|4406.11|4405.71|4403.86|4403.46|5531
1629382740000|2021-08-19 14:19:00|4406.11|4405.71|4407.61|4407.21|4408.11|4407.71|4406.11|4405.71|2781
1629382750000|2021-08-19 14:19:10|4407.36|4406.96|4406.36|4405.96|4407.61|4407.21|4406.11|4405.71|1569
1629382760000|2021-08-19 14:19:20|4406.61|4406.21|4404.61|4404.21|4407.11|4406.71|4404.61|4404.21|4505
1629382770000|2021-08-19 14:19:30|4404.36|4403.96|4404.61|4404.21|4404.86|4404.46|4404.36|4403.96|1927
1629382780000|2021-08-19 14:19:40|4404.36|4403.96|4404.36|4403.96|4405.36|4404.96|4404.36|4403.96|1010
1629382790000|2021-08-19 14:19:50|4404.61|4404.21|4403.36|4402.96|4404.61|4404.21|4403.36|4402.96|1028
1629382800000|2021-08-19 14:20:00|4403.11|4402.71|4405.36|4404.96|4405.36|4404.96|4402.86|4402.46|1761
1629382810000|2021-08-19 14:20:10|4404.86|4404.46|4404.61|4404.21|4405.11|4404.71|4404.36|4403.96|874
1629382820000|2021-08-19 14:20:20|4404.36|4403.96|4404.61|4404.21|4404.86|4404.46|4404.36|4403.96|738
1629382830000|2021-08-19 14:20:30|4404.86|4404.46|4405.36|4404.96|4405.36|4404.96|4404.61|4404.21|879
1629382840000|2021-08-19 14:20:40|4405.11|4404.71|4404.36|4403.96|4405.36|4404.96|4404.36|4403.96|618
1629382850000|2021-08-19 14:20:50|4404.73|4404.33|4403.36|4402.96|4404.86|4404.46|4403.11|4402.71|982
1629382860000|2021-08-19 14:21:00|4403.11|4402.71|4403.11|4402.71|4403.61|4403.21|4402.86|4402.46|1105
1629382870000|2021-08-19 14:21:10|4402.86|4402.46|4403.61|4403.21|4404.11|4403.71|4402.86|4402.46|806
1629382880000|2021-08-19 14:21:20|4403.86|4403.46|4404.11|4403.71|4404.11|4403.71|4403.11|4402.71|680
1629382890000|2021-08-19 14:21:30|4403.86|4403.46|4404.36|4403.96|4404.61|4404.21|4403.86|4403.46|628
1629382900000|2021-08-19 14:21:40|4404.11|4403.71|4403.36|4402.96|4404.36|4403.96|4403.36|4402.96|685
1629382910000|2021-08-19 14:21:50|4403.11|4402.71|4402.86|4402.46|4403.36|4402.96|4402.61|4402.21|553
1629382920000|2021-08-19 14:22:00|4402.61|4402.21|4401.86|4401.46|4402.61|4402.21|4401.86|4401.46|776
1629382930000|2021-08-19 14:22:10|4402.11|4401.71|4401.36|4400.96|4402.61|4402.21|4401.36|4400.96|1074
1629382940000|2021-08-19 14:22:20|4401.61|4401.21|4402.11|4401.71|4402.11|4401.71|4401.36|4400.96|488
1629382950000|2021-08-19 14:22:30|4401.86|4401.46|4401.86|4401.46|4402.11|4401.71|4401.61|4401.21|646
1629382960000|2021-08-19 14:22:40|4401.61|4401.21|4401.86|4401.46|4402.61|4402.21|4401.61|4401.21|826
1629382970000|2021-08-19 14:22:50|4402.11|4401.71|4401.36|4400.96|4402.11|4401.71|4401.11|4400.71|644
1629382980000|2021-08-19 14:23:00|4401.11|4400.71|4402.11|4401.71|4402.36|4401.96|4401.11|4400.71|815
1629382990000|2021-08-19 14:23:10|4401.86|4401.46|4400.61|4400.21|4401.86|4401.46|4400.61|4400.21|821
1629383000000|2021-08-19 14:23:20|4400.48|4400.08|4400.86|4400.46|4401.11|4400.71|4400.36|4399.96|514
1629383010000|2021-08-19 14:23:30|4401.11|4400.71|4400.61|4400.21|4401.11|4400.71|4400.36|4399.96|360
1629383020000|2021-08-19 14:23:40|4400.36|4399.96|4399.61|4399.21|4400.36|4399.96|4399.61|4399.21|836
1629383030000|2021-08-19 14:23:50|4399.86|4399.46|4399.86|4399.46|4399.86|4399.46|4399.36|4398.96|450
1629383040000|2021-08-19 14:24:00|4399.61|4399.21|4400.11|4399.71|4400.11|4399.71|4399.61|4399.21|537
1629383050000|2021-08-19 14:24:10|4399.86|4399.46|4399.36|4398.96|4399.86|4399.46|4398.86|4398.46|968
1629383060000|2021-08-19 14:24:20|4399.11|4398.71|4399.11|4398.71|4399.61|4399.21|4398.86|4398.46|731
1629383070000|2021-08-19 14:24:30|4399.61|4399.21|4398.36|4397.96|4399.61|4399.21|4398.36|4397.96|533
1629383080000|2021-08-19 14:24:40|4398.11|4397.71|4398.11|4397.71|4398.36|4397.96|4398.11|4397.71|892
1629383090000|2021-08-19 14:24:50|4398.36|4397.96|4398.11|4397.71|4398.61|4398.21|4397.86|4397.46|455
1629383100000|2021-08-19 14:25:00|4398.36|4397.96|4398.61|4398.21|4398.86|4398.46|4398.36|4397.96|812
1629383110000|2021-08-19 14:25:10|4398.36|4397.96|4398.86|4398.46|4399.36|4398.96|4398.36|4397.96|967
1629383120000|2021-08-19 14:25:20|4398.61|4398.21|4398.36|4397.96|4398.61|4398.21|4397.86|4397.46|542
1629383130000|2021-08-19 14:25:30|4398.11|4397.71|4397.36|4396.96|4398.61|4398.21|4397.36|4396.96|832
1629383140000|2021-08-19 14:25:40|4397.61|4397.21|4397.11|4396.71|4397.61|4397.21|4397.11|4396.71|913
1629383150000|2021-08-19 14:25:50|4396.61|4396.21|4396.36|4395.96|4396.86|4396.46|4396.36|4395.96|1013
1629383160000|2021-08-19 14:26:00|4396.61|4396.21|4396.86|4396.46|4397.61|4397.21|4396.61|4396.21|783
1629383170000|2021-08-19 14:26:10|4397.11|4396.71|4397.61|4397.21|4397.86|4397.46|4396.36|4395.96|672
1629383180000|2021-08-19 14:26:20|4397.86|4397.46|4397.36|4396.96|4397.86|4397.46|4397.11|4396.71|436
1629383190000|2021-08-19 14:26:30|4397.11|4396.71|4397.86|4397.46|4397.86|4397.46|4397.11|4396.71|447
1629383200000|2021-08-19 14:26:40|4398.11|4397.71|4397.86|4397.46|4398.11|4397.71|4397.36|4396.96|442
1629383210000|2021-08-19 14:26:50|4398.11|4397.71|4398.36|4397.96|4398.36|4397.96|4397.86|4397.46|835
1629383220000|2021-08-19 14:27:00|4398.11|4397.71|4399.11|4398.71|4399.61|4399.21|4398.11|4397.71|905
1629383230000|2021-08-19 14:27:10|4398.86|4398.46|4398.61|4398.21|4399.11|4398.71|4398.61|4398.21|460
1629383240000|2021-08-19 14:27:20|4398.48|4398.08|4397.36|4396.96|4398.48|4398.08|4397.36|4396.96|801
1629383250000|2021-08-19 14:27:30|4397.11|4396.71|4397.86|4397.46|4397.86|4397.46|4397.11|4396.71|672
1629383260000|2021-08-19 14:27:40|4398.11|4397.71|4398.61|4398.21|4398.61|4398.21|4398.11|4397.71|654
1629383270000|2021-08-19 14:27:50|4398.36|4397.96|4398.61|4398.21|4398.86|4398.46|4398.36|4397.96|225
1629383280000|2021-08-19 14:28:00|4398.36|4397.96|4398.48|4398.08|4399.11|4398.71|4398.36|4397.96|470
1629383290000|2021-08-19 14:28:10|4398.61|4398.21|4397.61|4397.21|4398.61|4398.21|4397.61|4397.21|517
1629383300000|2021-08-19 14:28:20|4397.36|4396.96|4398.11|4397.71|4398.11|4397.71|4397.11|4396.71|579
1629383310000|2021-08-19 14:28:30|4397.86|4397.46|4398.11|4397.71|4398.36|4397.96|4397.86|4397.46|293
1629383320000|2021-08-19 14:28:40|4398.36|4397.96|4397.86|4397.46|4398.36|4397.96|4397.61|4397.21|452
1629383330000|2021-08-19 14:28:50|4398.11|4397.71|4398.11|4397.71|4398.61|4398.21|4398.11|4397.71|453
1629383340000|2021-08-19 14:29:00|4398.23|4397.83|4398.61|4398.21|4398.61|4398.21|4398.23|4397.83|371
1629383350000|2021-08-19 14:29:10|4398.86|4398.46|4398.86|4398.46|4399.86|4399.46|4398.86|4398.46|726
1629383360000|2021-08-19 14:29:20|4399.11|4398.71|4398.36|4397.96|4399.11|4398.71|4398.36|4397.96|369
1629383370000|2021-08-19 14:29:30|4398.23|4397.83|4399.11|4398.71|4399.11|4398.71|4398.11|4397.71|471
1629383380000|2021-08-19 14:29:40|4399.36|4398.96|4399.36|4398.96|4399.61|4399.21|4399.23|4398.83|379
1629383390000|2021-08-19 14:29:50|4399.23|4398.83|4398.86|4398.46|4399.36|4398.96|4398.61|4398.21|386
1629383400000|2021-08-19 14:30:00|4399.11|4398.71|4399.61|4399.21|4399.61|4399.21|4398.86|4398.46|789
1629383410000|2021-08-19 14:30:10|4399.36|4398.96|4399.36|4398.96|4399.61|4399.21|4398.86|4398.46|394
1629383420000|2021-08-19 14:30:20|4399.11|4398.71|4399.11|4398.71|4399.36|4398.96|4398.86|4398.46|536
1629383430000|2021-08-19 14:30:30|4398.86|4398.46|4398.11|4397.71|4398.86|4398.46|4397.86|4397.46|1134
1629383440000|2021-08-19 14:30:40|4397.61|4397.21|4396.86|4396.46|4397.61|4397.21|4396.61|4396.21|962
1629383450000|2021-08-19 14:30:50|4396.61|4396.21|4396.11|4395.71|4396.61|4396.21|4395.86|4395.46|892
1629383460000|2021-08-19 14:31:00|4395.86|4395.46|4395.11|4394.71|4396.11|4395.71|4395.11|4394.71|1492
1629383470000|2021-08-19 14:31:10|4394.86|4394.46|4395.36|4394.96|4395.61|4395.21|4394.86|4394.46|2609
1629383480000|2021-08-19 14:31:20|4395.61|4395.21|4395.11|4394.71|4395.61|4395.21|4395.11|4394.71|789
1629383490000|2021-08-19 14:31:30|4394.86|4394.46|4395.11|4394.71|4395.11|4394.71|4394.86|4394.46|500
1629383500000|2021-08-19 14:31:40|4394.86|4394.46|4395.61|4395.21|4395.86|4395.46|4394.86|4394.46|1996
1629383510000|2021-08-19 14:31:50|4395.48|4395.08|4395.86|4395.46|4395.86|4395.46|4395.36|4394.96|907
1629383520000|2021-08-19 14:32:00|4396.11|4395.71|4396.11|4395.71|4396.11|4395.71|4395.11|4394.71|1123
1629383530000|2021-08-19 14:32:10|4396.36|4395.96|4395.86|4395.46|4396.36|4395.96|4395.61|4395.21|1145
1629383540000|2021-08-19 14:32:20|4395.61|4395.21|4393.36|4392.96|4395.86|4395.46|4393.36|4392.96|2324
1629383550000|2021-08-19 14:32:30|4393.11|4392.71|4393.61|4393.21|4394.11|4393.71|4393.11|4392.71|2017
1629383560000|2021-08-19 14:32:40|4393.36|4392.96|4393.36|4392.96|4393.86|4393.46|4393.36|4392.96|1353
1629383570000|2021-08-19 14:32:50|4393.61|4393.21|4393.11|4392.71|4393.61|4393.21|4393.11|4392.71|1533
1629383580000|2021-08-19 14:33:00|4393.36|4392.96|4393.11|4392.71|4393.61|4393.21|4393.11|4392.71|805
1629383590000|2021-08-19 14:33:10|4393.36|4392.96|4393.11|4392.71|4393.61|4393.21|4393.11|4392.71|1349
1629383600000|2021-08-19 14:33:20|4393.36|4392.96|4393.36|4392.96|4393.36|4392.96|4393.36|4392.96|1552
1629383610000|2021-08-19 14:33:30|4393.61|4393.21|4393.36|4392.96|4393.61|4393.21|4393.11|4392.71|823
1629383620000|2021-08-19 14:33:40|4393.11|4392.71|4393.36|4392.96|4394.11|4393.71|4393.11|4392.71|1269
1629383630000|2021-08-19 14:33:50|4393.11|4392.71|4392.11|4391.71|4393.36|4392.96|4392.11|4391.71|1840
1629383640000|2021-08-19 14:34:00|4391.86|4391.46|4392.61|4392.21|4392.61|4392.21|4391.86|4391.46|1122
1629383650000|2021-08-19 14:34:10|4392.36|4391.96|4392.36|4391.96|4392.86|4392.46|4392.11|4391.71|811
1629383660000|2021-08-19 14:34:20|4392.61|4392.21|4392.11|4391.71|4392.86|4392.46|4392.11|4391.71|618
1629383670000|2021-08-19 14:34:30|4392.61|4392.21|4393.11|4392.71|4393.11|4392.71|4392.36|4391.96|987
1629383680000|2021-08-19 14:34:40|4393.36|4392.96|4393.11|4392.71|4393.36|4392.96|4392.36|4391.96|1022
1629383690000|2021-08-19 14:34:50|4392.86|4392.46|4392.61|4392.21|4392.86|4392.46|4392.36|4391.96|330
1629383700000|2021-08-19 14:35:00|4392.36|4391.96|4392.61|4392.21|4392.86|4392.46|4392.36|4391.96|828
1629383710000|2021-08-19 14:35:10|4392.36|4391.96|4392.36|4391.96|4392.86|4392.46|4392.36|4391.96|344
1629383720000|2021-08-19 14:35:20|4391.86|4391.46|4390.86|4390.46|4391.86|4391.46|4390.61|4390.21|1755
1629383730000|2021-08-19 14:35:30|4390.61|4390.21|4389.61|4389.21|4390.86|4390.46|4389.11|4388.71|2098
1629383740000|2021-08-19 14:35:40|4389.36|4388.96|4388.86|4388.46|4389.61|4389.21|4388.86|4388.46|2001
1629383750000|2021-08-19 14:35:50|4389.11|4388.71|4388.11|4387.71|4389.11|4388.71|4388.11|4387.71|1242
1629383760000|2021-08-19 14:36:00|4388.36|4387.96|4389.36|4388.96|4389.36|4388.96|4388.11|4387.71|1343
1629383770000|2021-08-19 14:36:10|4389.11|4388.71|4389.36|4388.96|4389.61|4389.21|4389.11|4388.71|1103
1629383780000|2021-08-19 14:36:20|4389.61|4389.21|4388.61|4388.21|4389.61|4389.21|4388.61|4388.21|594
1629383790000|2021-08-19 14:36:30|4388.86|4388.46|4388.86|4388.46|4389.61|4389.21|4388.86|4388.46|651
1629383800000|2021-08-19 14:36:40|4389.11|4388.71|4388.36|4387.96|4389.11|4388.71|4388.36|4387.96|611
1629383810000|2021-08-19 14:36:50|4388.86|4388.46|4388.36|4387.96|4389.11|4388.71|4388.36|4387.96|867
1629383820000|2021-08-19 14:37:00|4388.61|4388.21|4388.36|4387.96|4389.11|4388.71|4388.36|4387.96|570
1629383830000|2021-08-19 14:37:10|4388.11|4387.71|4388.61|4388.21|4388.61|4388.21|4387.86|4387.46|418
1629383840000|2021-08-19 14:37:20|4388.36|4387.96|4389.11|4388.71|4389.11|4388.71|4388.36|4387.96|789
1629383850000|2021-08-19 14:37:30|4389.36|4388.96|4388.11|4387.71|4389.36|4388.96|4388.11|4387.71|600
1629383860000|2021-08-19 14:37:40|4388.36|4387.96|4388.86|4388.46|4389.11|4388.71|4388.36|4387.96|282
1629383870000|2021-08-19 14:37:50|4389.11|4388.71|4389.11|4388.71|4389.36|4388.96|4389.11|4388.71|350
1629383880000|2021-08-19 14:38:00|4389.36|4388.96|4389.11|4388.71|4389.36|4388.96|4389.11|4388.71|338
1629383890000|2021-08-19 14:38:10|4389.23|4388.83|4387.61|4387.21|4389.23|4388.83|4387.61|4387.21|740
1629383900000|2021-08-19 14:38:20|4387.86|4387.46|4387.61|4387.21|4387.86|4387.46|4387.61|4387.21|811
1629383910000|2021-08-19 14:38:30|4387.36|4386.96|4387.36|4386.96|4387.61|4387.21|4387.11|4386.71|565
1629383920000|2021-08-19 14:38:40|4387.11|4386.71|4386.86|4386.46|4387.11|4386.71|4386.61|4386.21|586
1629383930000|2021-08-19 14:38:50|4387.11|4386.71|4386.61|4386.21|4387.11|4386.71|4386.23|4385.83|775
1629383940000|2021-08-19 14:39:00|4386.11|4385.71|4386.86|4386.46|4386.86|4386.46|4386.11|4385.71|721
1629383950000|2021-08-19 14:39:10|4387.11|4386.71|4387.11|4386.71|4387.36|4386.96|4386.86|4386.46|811
1629383960000|2021-08-19 14:39:20|4387.36|4386.96|4386.36|4385.96|4387.36|4386.96|4386.36|4385.96|588
1629383970000|2021-08-19 14:39:30|4386.61|4386.21|4387.11|4386.71|4387.61|4387.21|4386.61|4386.21|452
1629383980000|2021-08-19 14:39:40|4387.36|4386.96|4386.36|4385.96|4387.36|4386.96|4386.11|4385.71|740
1629383990000|2021-08-19 14:39:50|4386.11|4385.71|4387.11|4386.71|4387.11|4386.71|4385.86|4385.46|439
1629384000000|2021-08-19 14:40:00|4386.86|4386.46|4386.36|4385.96|4387.11|4386.71|4386.11|4385.71|1011
1629384010000|2021-08-19 14:40:10|4386.23|4385.83|4385.36|4384.96|4386.23|4385.83|4385.36|4384.96|991
1629384020000|2021-08-19 14:40:20|4385.61|4385.21|4386.11|4385.71|4386.36|4385.96|4385.61|4385.21|813
1629384030000|2021-08-19 14:40:30|4385.86|4385.46|4385.36|4384.96|4385.86|4385.46|4385.11|4384.71|1090
1629384040000|2021-08-19 14:40:40|4385.61|4385.21|4385.86|4385.46|4386.11|4385.71|4385.61|4385.21|514
1629384050000|2021-08-19 14:40:50|4386.11|4385.71|4385.36|4384.96|4386.36|4385.96|4385.36|4384.96|399
1629384060000|2021-08-19 14:41:00|4385.61|4385.21|4385.61|4385.21|4386.11|4385.71|4385.36|4384.96|571
1629384070000|2021-08-19 14:41:10|4385.36|4384.96|4385.86|4385.46|4386.11|4385.71|4385.36|4384.96|231
1629384080000|2021-08-19 14:41:20|4385.61|4385.21|4387.36|4386.96|4387.86|4387.46|4385.61|4385.21|1240
1629384090000|2021-08-19 14:41:30|4387.61|4387.21|4388.11|4387.71|4388.11|4387.71|4387.36|4386.96|718
1629384100000|2021-08-19 14:41:40|4387.86|4387.46|4388.36|4387.96|4388.61|4388.21|4387.86|4387.46|683
1629384110000|2021-08-19 14:41:50|4388.11|4387.71|4387.61|4387.21|4388.11|4387.71|4386.86|4386.46|692
1629384120000|2021-08-19 14:42:00|4387.36|4386.96|4386.11|4385.71|4387.61|4387.21|4385.86|4385.46|732
1629384130000|2021-08-19 14:42:10|4386.36|4385.96|4386.86|4386.46|4387.11|4386.71|4386.11|4385.71|384
1629384140000|2021-08-19 14:42:20|4386.73|4386.33|4387.11|4386.71|4387.36|4386.96|4386.11|4385.71|355
1629384150000|2021-08-19 14:42:30|4387.36|4386.96|4387.61|4387.21|4387.61|4387.21|4387.36|4386.96|618
1629384160000|2021-08-19 14:42:40|4387.36|4386.96|4386.86|4386.46|4387.36|4386.96|4386.86|4386.46|467
1629384170000|2021-08-19 14:42:50|4387.11|4386.71|4386.36|4385.96|4387.11|4386.71|4386.11|4385.71|524
1629384180000|2021-08-19 14:43:00|4386.61|4386.21|4386.36|4385.96|4386.61|4386.21|4385.86|4385.46|849
1629384190000|2021-08-19 14:43:10|4386.11|4385.71|4386.46|4386.06|4386.46|4386.06|4386.11|4385.71|673
1629384200000|2021-08-19 14:43:20|4386.21|4385.81|4385.91|4385.51|4386.21|4385.81|4385.71|4385.31|617
1629384210000|2021-08-19 14:43:30|4386.16|4385.76|4386.16|4385.76|4386.41|4386.01|4385.66|4385.26|666
1629384220000|2021-08-19 14:43:40|4385.91|4385.51|4386.41|4386.01|4386.41|4386.01|4385.91|4385.51|599
1629384230000|2021-08-19 14:43:50|4386.16|4385.76|4385.41|4385.01|4386.41|4386.01|4385.41|4385.01|849
1629384240000|2021-08-19 14:44:00|4384.91|4384.51|4385.16|4384.76|4385.41|4385.01|4384.91|4384.51|692
1629384250000|2021-08-19 14:44:10|4384.91|4384.51|4385.16|4384.76|4385.41|4385.01|4384.91|4384.51|175
1629384260000|2021-08-19 14:44:20|4384.91|4384.51|4384.41|4384.01|4385.16|4384.76|4384.16|4383.76|747
1629384270000|2021-08-19 14:44:30|4383.91|4383.51|4384.66|4384.26|4385.16|4384.76|4383.91|4383.51|944
1629384280000|2021-08-19 14:44:40|4384.91|4384.51|4385.41|4385.01|4385.41|4385.01|4384.91|4384.51|447
1629384290000|2021-08-19 14:44:50|4385.16|4384.76|4385.28|4384.88|4385.41|4385.01|4384.91|4384.51|525
1629384300000|2021-08-19 14:45:00|4385.66|4385.26|4385.66|4385.26|4385.91|4385.51|4384.66|4384.26|983
1629384310000|2021-08-19 14:45:10|4385.41|4385.01|4385.41|4385.01|4385.66|4385.26|4384.66|4384.26|881
1629384320000|2021-08-19 14:45:20|4385.16|4384.76|4385.66|4385.26|4386.16|4385.76|4384.91|4384.51|640
1629384330000|2021-08-19 14:45:30|4385.41|4385.01|4385.41|4385.01|4385.66|4385.26|4385.16|4384.76|478
1629384340000|2021-08-19 14:45:40|4384.91|4384.51|4384.91|4384.51|4384.91|4384.51|4384.41|4384.01|543
1629384350000|2021-08-19 14:45:50|4384.66|4384.26|4384.16|4383.76|4384.66|4384.26|4383.91|4383.51|627
1629384360000|2021-08-19 14:46:00|4384.41|4384.01|4385.16|4384.76|4385.66|4385.26|4384.41|4384.01|922
1629384370000|2021-08-19 14:46:10|4384.91|4384.51|4385.41|4385.01|4385.66|4385.26|4384.66|4384.26|297
1629384380000|2021-08-19 14:46:20|4385.16|4384.76|4384.66|4384.26|4385.66|4385.26|4384.41|4384.01|504
1629384390000|2021-08-19 14:46:30|4384.91|4384.51|4385.66|4385.26|4385.91|4385.51|4384.91|4384.51|340
1629384400000|2021-08-19 14:46:40|4385.91|4385.51|4385.91|4385.51|4386.91|4386.51|4385.91|4385.51|684
1629384410000|2021-08-19 14:46:50|4386.16|4385.76|4385.66|4385.26|4386.41|4386.01|4385.66|4385.26|463
1629384420000|2021-08-19 14:47:00|4385.41|4385.01|4385.53|4385.13|4385.91|4385.51|4385.16|4384.76|759
1629384430000|2021-08-19 14:47:10|4385.66|4385.26|4385.66|4385.26|4385.91|4385.51|4385.41|4385.01|410
1629384440000|2021-08-19 14:47:20|4385.91|4385.51|4385.16|4384.76|4385.91|4385.51|4385.16|4384.76|362
1629384450000|2021-08-19 14:47:30|4385.41|4385.01|4385.66|4385.26|4385.91|4385.51|4384.91|4384.51|261
1629384460000|2021-08-19 14:47:40|4385.41|4385.01|4385.16|4384.76|4385.91|4385.51|4385.16|4384.76|224
1629384470000|2021-08-19 14:47:50|4385.41|4385.01|4386.16|4385.76|4386.16|4385.76|4385.16|4384.76|510
1629384480000|2021-08-19 14:48:00|4385.91|4385.51|4384.66|4384.26|4385.91|4385.51|4384.66|4384.26|530
1629384490000|2021-08-19 14:48:10|4384.78|4384.38|4384.16|4383.76|4384.78|4384.38|4384.16|4383.76|561
1629384500000|2021-08-19 14:48:20|4383.91|4383.51|4383.66|4383.26|4383.91|4383.51|4383.41|4383.01|824
1629384510000|2021-08-19 14:48:30|4383.91|4383.51|4383.41|4383.01|4383.91|4383.51|4383.41|4383.01|823
1629384520000|2021-08-19 14:48:40|4383.66|4383.26|4383.41|4383.01|4383.91|4383.51|4383.16|4382.76|769
1629384530000|2021-08-19 14:48:50|4383.16|4382.76|4383.16|4382.76|4383.16|4382.76|4382.91|4382.51|362
1629384540000|2021-08-19 14:49:00|4383.41|4383.01|4383.16|4382.76|4383.66|4383.26|4382.91|4382.51|698
1629384550000|2021-08-19 14:49:10|4383.28|4382.88|4383.41|4383.01|4383.41|4383.01|4382.91|4382.51|448
1629384560000|2021-08-19 14:49:20|4383.66|4383.26|4383.16|4382.76|4383.66|4383.26|4383.16|4382.76|497
1629384570000|2021-08-19 14:49:30|4383.41|4383.01|4383.66|4383.26|4384.16|4383.76|4383.41|4383.01|530
1629384580000|2021-08-19 14:49:40|4383.91|4383.51|4383.16|4382.76|4384.16|4383.76|4383.16|4382.76|444
1629384590000|2021-08-19 14:49:50|4383.41|4383.01|4383.66|4383.26|4383.66|4383.26|4383.16|4382.76|146
1629384600000|2021-08-19 14:50:00|4383.91|4383.51|4382.91|4382.51|4383.91|4383.51|4382.91|4382.51|396
1629384610000|2021-08-19 14:50:10|4383.16|4382.76|4384.16|4383.76|4384.41|4384.01|4382.91|4382.51|347
1629384620000|2021-08-19 14:50:20|4384.41|4384.01|4384.66|4384.26|4384.91|4384.51|4384.16|4383.76|445
1629384630000|2021-08-19 14:50:30|4384.41|4384.01|4384.41|4384.01|4384.91|4384.51|4384.41|4384.01|469
1629384640000|2021-08-19 14:50:40|4384.16|4383.76|4385.16|4384.76|4385.16|4384.76|4384.16|4383.76|345
1629384650000|2021-08-19 14:50:50|4385.41|4385.01|4384.16|4383.76|4385.41|4385.01|4384.16|4383.76|571
1629384660000|2021-08-19 14:51:00|4384.28|4383.88|4384.66|4384.26|4384.91|4384.51|4383.66|4383.26|496
1629384670000|2021-08-19 14:51:10|4384.91|4384.51|4384.91|4384.51|4384.91|4384.51|4384.66|4384.26|312
1629384680000|2021-08-19 14:51:20|4384.78|4384.38|4384.66|4384.26|4385.41|4385.01|4384.66|4384.26|672
1629384690000|2021-08-19 14:51:30|4384.41|4384.01|4384.91|4384.51|4384.91|4384.51|4384.16|4383.76|642
1629384700000|2021-08-19 14:51:40|4385.16|4384.76|4385.41|4385.01|4385.41|4385.01|4385.16|4384.76|416
1629384710000|2021-08-19 14:51:50|4385.91|4385.51|4386.91|4386.51|4386.91|4386.51|4385.66|4385.26|1372
1629384720000|2021-08-19 14:52:00|4386.66|4386.26|4386.91|4386.51|4387.41|4387.01|4386.66|4386.26|1087
1629384730000|2021-08-19 14:52:10|4386.66|4386.26|4387.66|4387.26|4387.66|4387.26|4386.66|4386.26|629
1629384740000|2021-08-19 14:52:20|4387.91|4387.51|4388.66|4388.26|4388.66|4388.26|4387.66|4387.26|1019
1629384750000|2021-08-19 14:52:30|4388.91|4388.51|4388.91|4388.51|4389.66|4389.26|4388.66|4388.26|1824
1629384760000|2021-08-19 14:52:40|4388.66|4388.26|4388.16|4387.76|4388.91|4388.51|4388.16|4387.76|811
1629384770000|2021-08-19 14:52:50|4387.91|4387.51|4387.41|4387.01|4387.91|4387.51|4387.16|4386.76|682
1629384780000|2021-08-19 14:53:00|4387.16|4386.76|4387.16|4386.76|4387.16|4386.76|4386.41|4386.01|1029
1629384790000|2021-08-19 14:53:10|4386.91|4386.51|4387.16|4386.76|4387.16|4386.76|4386.66|4386.26|563
1629384800000|2021-08-19 14:53:20|4387.41|4387.01|4389.41|4389.01|4389.41|4389.01|4387.41|4387.01|1036
1629384810000|2021-08-19 14:53:30|4388.91|4388.51|4389.66|4389.26|4389.66|4389.26|4388.91|4388.51|652
1629384820000|2021-08-19 14:53:40|4389.41|4389.01|4389.91|4389.51|4390.16|4389.76|4389.41|4389.01|693
1629384830000|2021-08-19 14:53:50|4389.66|4389.26|4390.16|4389.76|4390.16|4389.76|4389.66|4389.26|398
1629384840000|2021-08-19 14:54:00|4389.91|4389.51|4390.78|4390.38|4390.78|4390.38|4389.16|4388.76|802
1629384850000|2021-08-19 14:54:10|4391.16|4390.76|4391.16|4390.76|4391.16|4390.76|4390.66|4390.26|1154
1629384860000|2021-08-19 14:54:20|4390.91|4390.51|4391.66|4391.26|4391.91|4391.51|4390.91|4390.51|919
1629384870000|2021-08-19 14:54:30|4391.41|4391.01|4391.66|4391.26|4391.91|4391.51|4390.91|4390.51|627
1629384880000|2021-08-19 14:54:40|4391.91|4391.51|4392.16|4391.76|4392.41|4392.01|4391.91|4391.51|532
1629384890000|2021-08-19 14:54:50|4391.91|4391.51|4391.66|4391.26|4392.41|4392.01|4391.41|4391.01|924
1629384900000|2021-08-19 14:55:00|4391.91|4391.51|4392.28|4391.88|4392.28|4391.88|4391.66|4391.26|565
1629384910000|2021-08-19 14:55:10|4392.41|4392.01|4394.91|4394.51|4394.91|4394.51|4392.41|4392.01|5680
1629384920000|2021-08-19 14:55:20|4394.66|4394.26|4395.16|4394.76|4395.16|4394.76|4394.41|4394.01|1372
1629384930000|2021-08-19 14:55:30|4394.91|4394.51|4395.91|4395.51|4395.91|4395.51|4394.91|4394.51|1318
1629384940000|2021-08-19 14:55:40|4395.66|4395.26|4395.66|4395.26|4395.91|4395.51|4395.66|4395.26|695
1629384950000|2021-08-19 14:55:50|4395.91|4395.51|4396.41|4396.01|4396.41|4396.01|4395.91|4395.51|458
1629384960000|2021-08-19 14:56:00|4396.16|4395.76|4395.41|4395.01|4396.16|4395.76|4395.16|4394.76|915
1629384970000|2021-08-19 14:56:10|4395.16|4394.76|4396.41|4396.01|4396.41|4396.01|4395.16|4394.76|633
1629384980000|2021-08-19 14:56:20|4396.66|4396.26|4396.66|4396.26|4396.66|4396.26|4396.16|4395.76|742
1629384990000|2021-08-19 14:56:30|4396.91|4396.51|4397.41|4397.01|4397.41|4397.01|4396.66|4396.26|514
1629385000000|2021-08-19 14:56:40|4397.16|4396.76|4398.41|4398.01|4398.41|4398.01|4397.16|4396.76|739
1629385010000|2021-08-19 14:56:50|4398.66|4398.26|4399.16|4398.76|4399.16|4398.76|4398.16|4397.76|1179
1629385020000|2021-08-19 14:57:00|4399.41|4399.01|4399.91|4399.51|4400.16|4399.76|4398.66|4398.26|1698
1629385030000|2021-08-19 14:57:10|4399.66|4399.26|4400.16|4399.76|4400.66|4400.26|4399.66|4399.26|1097
1629385040000|2021-08-19 14:57:20|4399.91|4399.51|4400.16|4399.76|4400.16|4399.76|4399.66|4399.26|686
1629385050000|2021-08-19 14:57:30|4399.91|4399.51|4400.41|4400.01|4400.66|4400.26|4399.91|4399.51|882
1629385060000|2021-08-19 14:57:40|4400.66|4400.26|4400.66|4400.26|4400.91|4400.51|4400.41|4400.01|954
1629385070000|2021-08-19 14:57:50|4400.91|4400.51|4401.16|4400.76|4401.41|4401.01|4400.91|4400.51|590
1629385080000|2021-08-19 14:58:00|4401.41|4401.01|4401.91|4401.51|4401.91|4401.51|4401.41|4401.01|995
1629385090000|2021-08-19 14:58:10|4402.16|4401.76|4402.16|4401.76|4402.41|4402.01|4402.16|4401.76|744
1629385100000|2021-08-19 14:58:20|4402.41|4402.01|4401.66|4401.26|4402.41|4402.01|4401.66|4401.26|531
1629385110000|2021-08-19 14:58:30|4401.91|4401.51|4402.16|4401.76|4402.41|4402.01|4401.91|4401.51|448
1629385120000|2021-08-19 14:58:40|4402.03|4401.63|4401.66|4401.26|4402.03|4401.63|4401.41|4401.01|924
1629385130000|2021-08-19 14:58:50|4401.91|4401.51|4402.16|4401.76|4402.16|4401.76|4401.91|4401.51|500
1629385140000|2021-08-19 14:59:00|4401.91|4401.51|4401.91|4401.51|4402.41|4402.01|4401.41|4401.01|1134
1629385150000|2021-08-19 14:59:10|4401.66|4401.26|4401.91|4401.51|4402.41|4402.01|4401.41|4401.01|1096
1629385160000|2021-08-19 14:59:20|4402.16|4401.76|4401.91|4401.51|4402.16|4401.76|4401.41|4401.01|726
1629385170000|2021-08-19 14:59:30|4402.41|4402.01|4402.66|4402.26|4402.91|4402.51|4402.41|4402.01|862
1629385180000|2021-08-19 14:59:40|4402.78|4402.38|4402.66|4402.26|4403.16|4402.76|4402.66|4402.26|732
1629385190000|2021-08-19 14:59:50|4402.91|4402.51|4402.91|4402.51|4403.16|4402.76|4402.66|4402.26|381
1629385200000|2021-08-19 15:00:00|4403.16|4402.76|4403.41|4403.01|4403.91|4403.51|4402.91|4402.51|1345
1629385210000|2021-08-19 15:00:10|4403.16|4402.76|4401.66|4401.26|4403.41|4403.01|4401.66|4401.26|2080
1629385220000|2021-08-19 15:00:20|4401.91|4401.51|4401.41|4401.01|4402.16|4401.76|4401.41|4401.01|984
1629385230000|2021-08-19 15:00:30|4401.16|4400.76|4400.91|4400.51|4402.16|4401.76|4400.66|4400.26|1315
1629385240000|2021-08-19 15:00:40|4400.66|4400.26|4400.16|4399.76|4400.91|4400.51|4400.16|4399.76|1193
1629385250000|2021-08-19 15:00:50|4399.91|4399.51|4400.16|4399.76|4400.91|4400.51|4399.91|4399.51|1923
1629385260000|2021-08-19 15:01:00|4400.03|4399.63|4399.41|4399.01|4400.41|4400.01|4399.16|4398.76|1535
1629385270000|2021-08-19 15:01:10|4399.66|4399.26|4398.91|4398.51|4399.66|4399.26|4398.41|4398.01|1149
1629385280000|2021-08-19 15:01:20|4399.16|4398.76|4398.66|4398.26|4400.16|4399.76|4398.41|4398.01|1389
1629385290000|2021-08-19 15:01:30|4398.91|4398.51|4397.91|4397.51|4399.53|4399.13|4397.91|4397.51|877
1629385300000|2021-08-19 15:01:40|4398.16|4397.76|4398.16|4397.76|4398.66|4398.26|4397.66|4397.26|953
1629385310000|2021-08-19 15:01:50|4397.91|4397.51|4397.91|4397.51|4398.41|4398.01|4397.66|4397.26|678
1629385320000|2021-08-19 15:02:00|4398.16|4397.76|4398.41|4398.01|4398.41|4398.01|4397.66|4397.26|913
1629385330000|2021-08-19 15:02:10|4398.16|4397.76|4398.66|4398.26|4399.16|4398.76|4397.91|4397.51|912
1629385340000|2021-08-19 15:02:20|4398.91|4398.51|4400.41|4400.01|4400.41|4400.01|4398.66|4398.26|813
1629385350000|2021-08-19 15:02:30|4400.66|4400.26|4400.66|4400.26|4401.16|4400.76|4400.66|4400.26|832
1629385360000|2021-08-19 15:02:40|4400.91|4400.51|4400.66|4400.26|4401.28|4400.88|4400.66|4400.26|430
1629385370000|2021-08-19 15:02:50|4400.41|4400.01|4400.66|4400.26|4400.91|4400.51|4400.16|4399.76|349
1629385380000|2021-08-19 15:03:00|4400.41|4400.01|4401.41|4401.01|4401.66|4401.26|4400.41|4400.01|857
1629385390000|2021-08-19 15:03:10|4401.66|4401.26|4402.66|4402.26|4402.66|4402.26|4401.66|4401.26|798
1629385400000|2021-08-19 15:03:20|4402.41|4402.01|4401.91|4401.51|4402.66|4402.26|4401.66|4401.26|567
1629385410000|2021-08-19 15:03:30|4402.16|4401.76|4401.41|4401.01|4402.16|4401.76|4401.41|4401.01|487
1629385420000|2021-08-19 15:03:40|4401.66|4401.26|4400.91|4400.51|4401.66|4401.26|4400.66|4400.26|396
1629385430000|2021-08-19 15:03:50|4400.78|4400.38|4400.91|4400.51|4401.16|4400.76|4400.66|4400.26|377
1629385440000|2021-08-19 15:04:00|4401.16|4400.76|4401.66|4401.26|4402.16|4401.76|4401.16|4400.76|529
1629385450000|2021-08-19 15:04:10|4401.91|4401.51|4401.91|4401.51|4402.16|4401.76|4401.66|4401.26|300
1629385460000|2021-08-19 15:04:20|4401.66|4401.26|4402.66|4402.26|4402.91|4402.51|4401.53|4401.13|527
1629385470000|2021-08-19 15:04:30|4402.91|4402.51|4402.41|4402.01|4402.91|4402.51|4402.41|4402.01|642
1629385480000|2021-08-19 15:04:40|4402.28|4401.88|4402.16|4401.76|4402.66|4402.26|4401.91|4401.51|418
1629385490000|2021-08-19 15:04:50|4402.41|4402.01|4402.41|4402.01|4402.66|4402.26|4401.66|4401.26|270
1629385500000|2021-08-19 15:05:00|4402.66|4402.26|4402.66|4402.26|4403.91|4403.51|4402.66|4402.26|1072
1629385510000|2021-08-19 15:05:10|4402.41|4402.01|4401.41|4401.01|4402.41|4402.01|4401.41|4401.01|628
1629385520000|2021-08-19 15:05:20|4401.16|4400.76|4400.91|4400.51|4401.41|4401.01|4400.91|4400.51|395
1629385530000|2021-08-19 15:05:30|4400.66|4400.26|4400.41|4400.01|4400.91|4400.51|4400.16|4399.76|516
1629385540000|2021-08-19 15:05:40|4400.66|4400.26|4400.41|4400.01|4400.66|4400.26|4399.91|4399.51|657
1629385550000|2021-08-19 15:05:50|4400.16|4399.76|4399.66|4399.26|4400.16|4399.76|4399.66|4399.26|1106
1629385560000|2021-08-19 15:06:00|4399.91|4399.51|4399.91|4399.51|4401.16|4400.76|4399.66|4399.26|1111
1629385570000|2021-08-19 15:06:10|4399.66|4399.26|4400.91|4400.51|4400.91|4400.51|4399.66|4399.26|476
1629385580000|2021-08-19 15:06:20|4400.66|4400.26|4401.41|4401.01|4401.91|4401.51|4400.66|4400.26|511
1629385590000|2021-08-19 15:06:30|4401.66|4401.26|4401.16|4400.76|4401.91|4401.51|4400.91|4400.51|488
1629385600000|2021-08-19 15:06:40|4400.91|4400.51|4401.16|4400.76|4401.41|4401.01|4400.66|4400.26|284
1629385610000|2021-08-19 15:06:50|4401.41|4401.01|4400.66|4400.26|4401.66|4401.26|4400.66|4400.26|186
1629385620000|2021-08-19 15:07:00|4400.41|4400.01|4399.66|4399.26|4400.41|4400.01|4399.66|4399.26|456
1629385630000|2021-08-19 15:07:10|4399.91|4399.51|4399.16|4398.76|4399.91|4399.51|4398.91|4398.51|634
1629385640000|2021-08-19 15:07:20|4399.41|4399.01|4399.66|4399.26|4400.16|4399.76|4399.16|4398.76|533
1629385650000|2021-08-19 15:07:30|4399.41|4399.01|4398.91|4398.51|4400.16|4399.76|4398.91|4398.51|323
1629385660000|2021-08-19 15:07:40|4399.16|4398.76|4398.41|4398.01|4399.16|4398.76|4398.41|4398.01|473
1629385670000|2021-08-19 15:07:50|4398.16|4397.76|4398.41|4398.01|4398.41|4398.01|4397.66|4397.26|552
1629385680000|2021-08-19 15:08:00|4398.16|4397.76|4397.91|4397.51|4398.66|4398.26|4397.91|4397.51|471
1629385690000|2021-08-19 15:08:10|4397.78|4397.38|4398.41|4398.01|4398.66|4398.26|4397.66|4397.26|454
1629385700000|2021-08-19 15:08:20|4398.66|4398.26|4396.91|4396.51|4398.66|4398.26|4396.91|4396.51|775
1629385710000|2021-08-19 15:08:30|4396.78|4396.38|4397.16|4396.76|4397.16|4396.76|4396.16|4395.76|898
1629385720000|2021-08-19 15:08:40|4397.41|4397.01|4397.16|4396.76|4397.41|4397.01|4396.91|4396.51|463
1629385730000|2021-08-19 15:08:50|4396.91|4396.51|4396.16|4395.76|4397.16|4396.76|4396.16|4395.76|278
1629385740000|2021-08-19 15:09:00|4396.28|4395.88|4397.16|4396.76|4397.66|4397.26|4396.16|4395.76|599
1629385750000|2021-08-19 15:09:10|4397.28|4396.88|4396.91|4396.51|4397.66|4397.26|4396.66|4396.26|337
1629385760000|2021-08-19 15:09:20|4397.16|4396.76|4396.66|4396.26|4397.16|4396.76|4396.41|4396.01|200
1629385770000|2021-08-19 15:09:30|4396.41|4396.01|4396.41|4396.01|4396.91|4396.51|4396.16|4395.76|258
1629385780000|2021-08-19 15:09:40|4396.28|4395.88|4397.16|4396.76|4397.41|4397.01|4396.16|4395.76|397
1629385790000|2021-08-19 15:09:50|4396.91|4396.51|4397.16|4396.76|4397.16|4396.76|4396.66|4396.26|195
1629385800000|2021-08-19 15:10:00|4397.41|4397.01|4398.41|4398.01|4398.41|4398.01|4397.41|4397.01|393
1629385810000|2021-08-19 15:10:10|4398.16|4397.76|4398.16|4397.76|4398.66|4398.26|4397.66|4397.26|414
1629385820000|2021-08-19 15:10:20|4398.03|4397.63|4397.41|4397.01|4398.16|4397.76|4397.16|4396.76|286
1629385830000|2021-08-19 15:10:30|4397.16|4396.76|4397.41|4397.01|4397.91|4397.51|4396.91|4396.51|240
1629385840000|2021-08-19 15:10:40|4397.66|4397.26|4397.41|4397.01|4397.91|4397.51|4397.41|4397.01|248
1629385850000|2021-08-19 15:10:50|4397.16|4396.76|4397.91|4397.51|4398.16|4397.76|4397.16|4396.76|408
1629385860000|2021-08-19 15:11:00|4398.16|4397.76|4397.78|4397.38|4398.16|4397.76|4397.66|4397.26|256
1629385870000|2021-08-19 15:11:10|4397.66|4397.26|4397.91|4397.51|4397.91|4397.51|4396.91|4396.51|436
1629385880000|2021-08-19 15:11:20|4398.16|4397.76|4398.91|4398.51|4399.16|4398.76|4398.16|4397.76|479
1629385890000|2021-08-19 15:11:30|4398.66|4398.26|4398.91|4398.51|4399.66|4399.26|4398.66|4398.26|535
1629385900000|2021-08-19 15:11:40|4398.66|4398.26|4398.66|4398.26|4399.16|4398.76|4398.41|4398.01|388
1629385910000|2021-08-19 15:11:50|4398.91|4398.51|4399.66|4399.26|4399.66|4399.26|4398.91|4398.51|261
1629385920000|2021-08-19 15:12:00|4399.91|4399.51|4400.41|4400.01|4400.41|4400.01|4399.91|4399.51|469
1629385930000|2021-08-19 15:12:10|4400.28|4399.88|4400.16|4399.76|4400.66|4400.26|4399.41|4399.01|627
1629385940000|2021-08-19 15:12:20|4399.91|4399.51|4400.16|4399.76|4400.16|4399.76|4399.66|4399.26|318
1629385950000|2021-08-19 15:12:30|4399.91|4399.51|4399.66|4399.26|4399.91|4399.51|4399.16|4398.76|377
1629385960000|2021-08-19 15:12:40|4399.41|4399.01|4400.66|4400.26|4400.66|4400.26|4399.41|4399.01|351
1629385970000|2021-08-19 15:12:50|4400.91|4400.51|4398.41|4398.01|4400.91|4400.51|4398.16|4397.76|1078
1629385980000|2021-08-19 15:13:00|4397.91|4397.51|4398.41|4398.01|4398.66|4398.26|4397.91|4397.51|1034
1629385990000|2021-08-19 15:13:10|4398.16|4397.76|4399.66|4399.26|4399.91|4399.51|4398.16|4397.76|344
1629386000000|2021-08-19 15:13:20|4399.91|4399.51|4399.66|4399.26|4399.91|4399.51|4399.41|4399.01|305
1629386010000|2021-08-19 15:13:30|4399.41|4399.01|4399.16|4398.76|4399.53|4399.13|4399.16|4398.76|232
1629386020000|2021-08-19 15:13:40|4399.41|4399.01|4399.66|4399.26|4399.66|4399.26|4399.16|4398.76|276
1629386030000|2021-08-19 15:13:50|4399.78|4399.38|4400.16|4399.76|4400.16|4399.76|4399.66|4399.26|196
1629386040000|2021-08-19 15:14:00|4399.91|4399.51|4398.91|4398.51|4400.16|4399.76|4398.91|4398.51|362
1629386050000|2021-08-19 15:14:10|4398.66|4398.26|4398.91|4398.51|4399.16|4398.76|4397.91|4397.51|525
1629386060000|2021-08-19 15:14:20|4399.16|4398.76|4398.66|4398.26|4399.16|4398.76|4398.41|4398.01|171
1629386070000|2021-08-19 15:14:30|4398.41|4398.01|4399.03|4398.63|4399.16|4398.76|4398.41|4398.01|205
1629386080000|2021-08-19 15:14:40|4399.16|4398.76|4399.16|4398.76|4400.16|4399.76|4399.16|4398.76|580
1629386090000|2021-08-19 15:14:50|4399.41|4399.01|4399.41|4399.01|4399.41|4399.01|4398.91|4398.51|249
1629386100000|2021-08-19 15:15:00|4399.66|4399.26|4400.16|4399.76|4400.41|4400.01|4399.41|4399.01|312
1629386110000|2021-08-19 15:15:10|4399.91|4399.51|4399.66|4399.26|4400.16|4399.76|4399.41|4399.01|281
1629386120000|2021-08-19 15:15:20|4399.41|4399.01|4398.66|4398.26|4399.91|4399.51|4398.66|4398.26|420
1629386130000|2021-08-19 15:15:30|4398.41|4398.01|4398.66|4398.26|4398.91|4398.51|4398.41|4398.01|462
1629386140000|2021-08-19 15:15:40|4398.91|4398.51|4398.41|4398.01|4399.16|4398.76|4398.16|4397.76|233
1629386150000|2021-08-19 15:15:50|4398.16|4397.76|4398.66|4398.26|4398.66|4398.26|4397.41|4397.01|557
1629386160000|2021-08-19 15:16:00|4398.91|4398.51|4399.41|4399.01|4399.91|4399.51|4398.91|4398.51|420
1629386170000|2021-08-19 15:16:10|4399.66|4399.26|4399.16|4398.76|4399.91|4399.51|4398.91|4398.51|448
1629386180000|2021-08-19 15:16:20|4399.41|4399.01|4398.91|4398.51|4399.41|4399.01|4398.66|4398.26|169
1629386190000|2021-08-19 15:16:30|4399.41|4399.01|4400.16|4399.76|4400.16|4399.76|4399.16|4398.76|295
1629386200000|2021-08-19 15:16:40|4399.91|4399.51|4400.16|4399.76|4400.16|4399.76|4399.91|4399.51|94
1629386210000|2021-08-19 15:16:50|4400.41|4400.01|4399.16|4398.76|4400.66|4400.26|4399.16|4398.76|370
1629386220000|2021-08-19 15:17:00|4398.91|4398.51|4398.41|4398.01|4399.66|4399.26|4398.41|4398.01|351
1629386230000|2021-08-19 15:17:10|4398.66|4398.26|4397.16|4396.76|4398.66|4398.26|4396.91|4396.51|636
1629386240000|2021-08-19 15:17:20|4397.41|4397.01|4397.41|4397.01|4397.41|4397.01|4396.66|4396.26|702
1629386250000|2021-08-19 15:17:30|4397.53|4397.13|4398.41|4398.01|4398.41|4398.01|4397.28|4396.88|290
1629386260000|2021-08-19 15:17:40|4398.66|4398.26|4399.66|4399.26|4399.66|4399.26|4398.66|4398.26|315
1629386270000|2021-08-19 15:17:50|4399.91|4399.51|4399.41|4399.01|4399.91|4399.51|4399.16|4398.76|453
1629386280000|2021-08-19 15:18:00|4399.28|4398.88|4399.66|4399.26|4399.91|4399.51|4398.91|4398.51|250
1629386290000|2021-08-19 15:18:10|4399.41|4399.01|4399.16|4398.76|4399.66|4399.26|4398.91|4398.51|352
1629386300000|2021-08-19 15:18:20|4399.03|4398.63|4400.41|4400.01|4400.41|4400.01|4399.03|4398.63|478
1629386310000|2021-08-19 15:18:30|4400.16|4399.76|4400.16|4399.76|4400.41|4400.01|4399.91|4399.51|400
1629386320000|2021-08-19 15:18:40|4400.41|4400.01|4400.91|4400.51|4400.91|4400.51|4400.41|4400.01|804
1629386330000|2021-08-19 15:18:50|4400.66|4400.26|4400.41|4400.01|4400.91|4400.51|4400.41|4400.01|417
1629386340000|2021-08-19 15:19:00|4400.16|4399.76|4401.66|4401.26|4401.66|4401.26|4400.16|4399.76|520
1629386350000|2021-08-19 15:19:10|4401.91|4401.51|4402.03|4401.63|4402.41|4402.01|4401.16|4400.76|422
1629386360000|2021-08-19 15:19:20|4401.91|4401.51|4403.16|4402.76|4403.16|4402.76|4401.91|4401.51|481
1629386370000|2021-08-19 15:19:30|4403.41|4403.01|4403.41|4403.01|4403.41|4403.01|4402.91|4402.51|623
1629386380000|2021-08-19 15:19:40|4403.16|4402.76|4403.41|4403.01|4403.66|4403.26|4403.16|4402.76|432
1629386390000|2021-08-19 15:19:50|4403.66|4403.26|4403.66|4403.26|4403.66|4403.26|4403.16|4402.76|451
1629386400000|2021-08-19 15:20:00|4403.91|4403.51|4402.66|4402.26|4403.91|4403.51|4402.66|4402.26|849
1629386410000|2021-08-19 15:20:10|4402.41|4402.01|4402.41|4402.01|4402.66|4402.26|4401.66|4401.26|480
1629386420000|2021-08-19 15:20:20|4402.66|4402.26|4402.66|4402.26|4402.91|4402.51|4402.66|4402.26|333
1629386430000|2021-08-19 15:20:30|4402.41|4402.01|4402.41|4402.01|4402.66|4402.26|4402.41|4402.01|306
1629386440000|2021-08-19 15:20:40|4402.66|4402.26|4402.91|4402.51|4403.16|4402.76|4402.41|4402.01|313
1629386450000|2021-08-19 15:20:50|4402.78|4402.38|4402.91|4402.51|4402.91|4402.51|4402.66|4402.26|133
1629386460000|2021-08-19 15:21:00|4402.78|4402.38|4403.41|4403.01|4403.41|4403.01|4402.66|4402.26|268
1629386470000|2021-08-19 15:21:10|4403.16|4402.76|4402.91|4402.51|4403.16|4402.76|4402.91|4402.51|143
1629386480000|2021-08-19 15:21:20|4402.66|4402.26|4402.16|4401.76|4403.16|4402.76|4402.16|4401.76|459
1629386490000|2021-08-19 15:21:30|4402.03|4401.63|4402.41|4402.01|4402.66|4402.26|4401.66|4401.26|292
1629386500000|2021-08-19 15:21:40|4401.91|4401.51|4402.41|4402.01|4402.41|4402.01|4401.91|4401.51|545
1629386510000|2021-08-19 15:21:50|4402.66|4402.26|4402.66|4402.26|4402.66|4402.26|4402.41|4402.01|221
1629386520000|2021-08-19 15:22:00|4402.91|4402.51|4403.41|4403.01|4403.41|4403.01|4402.91|4402.51|231
1629386530000|2021-08-19 15:22:10|4403.28|4402.88|4403.66|4403.26|4403.66|4403.26|4403.16|4402.76|266
1629386540000|2021-08-19 15:22:20|4403.91|4403.51|4403.66|4403.26|4403.91|4403.51|4403.41|4403.01|184
1629386550000|2021-08-19 15:22:30|4403.53|4403.13|4403.41|4403.01|4403.91|4403.51|4403.41|4403.01|539
1629386560000|2021-08-19 15:22:40|4403.28|4402.88|4402.16|4401.76|4403.41|4403.01|4402.16|4401.76|517
1629386570000|2021-08-19 15:22:50|4402.41|4402.01|4402.91|4402.51|4402.91|4402.51|4401.91|4401.51|328
1629386580000|2021-08-19 15:23:00|4402.66|4402.26|4402.41|4402.01|4402.66|4402.26|4402.16|4401.76|352
1629386590000|2021-08-19 15:23:10|4402.28|4401.88|4401.66|4401.26|4402.41|4402.01|4401.66|4401.26|392
1629386600000|2021-08-19 15:23:20|4401.41|4401.01|4400.91|4400.51|4401.41|4401.01|4400.91|4400.51|999
1629386610000|2021-08-19 15:23:30|4400.66|4400.26|4401.16|4400.76|4401.16|4400.76|4400.41|4400.01|605
1629386620000|2021-08-19 15:23:40|4400.91|4400.51|4401.66|4401.26|4401.66|4401.26|4400.91|4400.51|435
1629386630000|2021-08-19 15:23:50|4401.41|4401.01|4401.41|4401.01|4401.66|4401.26|4401.41|4401.01|240
1629386640000|2021-08-19 15:24:00|4401.66|4401.26|4402.16|4401.76|4402.66|4402.26|4401.41|4401.01|731
1629386650000|2021-08-19 15:24:10|4402.03|4401.63|4402.16|4401.76|4402.41|4402.01|4401.66|4401.26|668
1629386660000|2021-08-19 15:24:20|4402.41|4402.01|4401.91|4401.51|4402.41|4402.01|4401.41|4401.01|818
1629386670000|2021-08-19 15:24:30|4401.78|4401.38|4403.16|4402.76|4403.16|4402.76|4401.66|4401.26|436
1629386680000|2021-08-19 15:24:40|4402.91|4402.51|4403.66|4403.26|4403.91|4403.51|4402.91|4402.51|311
1629386690000|2021-08-19 15:24:50|4403.41|4403.01|4404.41|4404.01|4404.41|4404.01|4403.16|4402.76|443
1629386700000|2021-08-19 15:25:00|4404.16|4403.76|4403.91|4403.51|4404.16|4403.76|4403.16|4402.76|897
1629386710000|2021-08-19 15:25:10|4403.78|4403.38|4403.16|4402.76|4403.91|4403.51|4403.16|4402.76|421
1629386720000|2021-08-19 15:25:20|4403.41|4403.01|4402.91|4402.51|4403.41|4403.01|4402.91|4402.51|147
1629386730000|2021-08-19 15:25:30|4403.16|4402.76|4402.41|4402.01|4403.16|4402.76|4402.41|4402.01|373
1629386740000|2021-08-19 15:25:40|4402.66|4402.26|4401.91|4401.51|4402.66|4402.26|4401.91|4401.51|350
1629386750000|2021-08-19 15:25:50|4401.66|4401.26|4402.16|4401.76|4402.41|4402.01|4401.41|4401.01|432
1629386760000|2021-08-19 15:26:00|4401.91|4401.51|4401.16|4400.76|4401.91|4401.51|4400.91|4400.51|655
1629386770000|2021-08-19 15:26:10|4400.91|4400.51|4401.41|4401.01|4401.41|4401.01|4400.91|4400.51|558
1629386780000|2021-08-19 15:26:20|4401.16|4400.76|4400.66|4400.26|4401.16|4400.76|4400.66|4400.26|268
1629386790000|2021-08-19 15:26:30|4400.91|4400.51|4400.53|4400.13|4400.91|4400.51|4400.53|4400.13|95
1629386800000|2021-08-19 15:26:40|4400.41|4400.01|4399.41|4399.01|4400.41|4400.01|4399.41|4399.01|590
1629386810000|2021-08-19 15:26:50|4399.16|4398.76|4399.41|4399.01|4399.66|4399.26|4399.16|4398.76|538
1629386820000|2021-08-19 15:27:00|4399.28|4398.88|4398.91|4398.51|4399.41|4399.01|4398.91|4398.51|457
1629386830000|2021-08-19 15:27:10|4399.03|4398.63|4398.66|4398.26|4399.41|4399.01|4398.41|4398.01|445
1629386840000|2021-08-19 15:27:20|4398.41|4398.01|4397.66|4397.26|4398.66|4398.26|4397.66|4397.26|1397
1629386850000|2021-08-19 15:27:30|4397.78|4397.38|4397.41|4397.01|4397.91|4397.51|4397.41|4397.01|604
1629386860000|2021-08-19 15:27:40|4397.16|4396.76|4397.16|4396.76|4397.41|4397.01|4397.16|4396.76|442
1629386870000|2021-08-19 15:27:50|4397.41|4397.01|4396.91|4396.51|4397.41|4397.01|4396.66|4396.26|489
1629386880000|2021-08-19 15:28:00|4396.66|4396.26|4396.91|4396.51|4397.16|4396.76|4396.66|4396.26|360
1629386890000|2021-08-19 15:28:10|4397.16|4396.76|4396.91|4396.51|4397.41|4397.01|4396.41|4396.01|1124
1629386900000|2021-08-19 15:28:20|4396.78|4396.38|4397.66|4397.26|4397.66|4397.26|4396.66|4396.26|444
1629386910000|2021-08-19 15:28:30|4397.91|4397.51|4397.91|4397.51|4397.91|4397.51|4397.66|4397.26|367
1629386920000|2021-08-19 15:28:40|4397.66|4397.26|4397.16|4396.76|4397.66|4397.26|4397.16|4396.76|487
1629386930000|2021-08-19 15:28:50|4397.41|4397.01|4396.66|4396.26|4397.41|4397.01|4396.66|4396.26|308
1629386940000|2021-08-19 15:29:00|4396.91|4396.51|4398.16|4397.76|4398.16|4397.76|4396.91|4396.51|903
1629386950000|2021-08-19 15:29:10|4397.91|4397.51|4397.41|4397.01|4397.91|4397.51|4397.41|4397.01|237
1629386960000|2021-08-19 15:29:20|4397.66|4397.26|4396.78|4396.38|4397.66|4397.26|4396.66|4396.26|345
1629386970000|2021-08-19 15:29:30|4396.91|4396.51|4397.16|4396.76|4397.66|4397.26|4396.91|4396.51|276
1629386980000|2021-08-19 15:29:40|4397.41|4397.01|4396.66|4396.26|4397.41|4397.01|4396.41|4396.01|278
1629386990000|2021-08-19 15:29:50|4396.53|4396.13|4397.16|4396.76|4397.16|4396.76|4396.41|4396.01|269
1629387000000|2021-08-19 15:30:00|4397.66|4397.26|4398.66|4398.26|4398.66|4398.26|4397.66|4397.26|711
1629387010000|2021-08-19 15:30:10|4398.41|4398.01|4399.66|4399.26|4399.91|4399.51|4398.41|4398.01|573
1629387020000|2021-08-19 15:30:20|4399.53|4399.13|4398.66|4398.26|4399.66|4399.26|4398.41|4398.01|842
1629387030000|2021-08-19 15:30:30|4398.91|4398.51|4398.16|4397.76|4399.16|4398.76|4397.91|4397.51|535
1629387040000|2021-08-19 15:30:40|4398.03|4397.63|4397.16|4396.76|4398.03|4397.63|4396.91|4396.51|473
1629387050000|2021-08-19 15:30:50|4397.41|4397.01|4398.16|4397.76|4398.16|4397.76|4397.28|4396.88|547
1629387060000|2021-08-19 15:31:00|4398.41|4398.01|4399.16|4398.76|4399.16|4398.76|4398.41|4398.01|551
1629387070000|2021-08-19 15:31:10|4399.41|4399.01|4399.91|4399.51|4400.66|4400.26|4399.41|4399.01|926
1629387080000|2021-08-19 15:31:20|4399.66|4399.26|4400.41|4400.01|4400.66|4400.26|4399.66|4399.26|686
1629387090000|2021-08-19 15:31:30|4399.91|4399.51|4399.91|4399.51|4400.16|4399.76|4399.66|4399.26|561
1629387100000|2021-08-19 15:31:40|4399.66|4399.26|4399.16|4398.76|4399.66|4399.26|4399.16|4398.76|184
1629387110000|2021-08-19 15:31:50|4398.91|4398.51|4400.41|4400.01|4400.41|4400.01|4398.91|4398.51|451
1629387120000|2021-08-19 15:32:00|4400.16|4399.76|4400.41|4400.01|4401.16|4400.76|4400.16|4399.76|632
1629387130000|2021-08-19 15:32:10|4400.66|4400.26|4401.16|4400.76|4401.41|4401.01|4400.41|4400.01|479
1629387140000|2021-08-19 15:32:20|4401.41|4401.01|4401.66|4401.26|4402.16|4401.76|4401.41|4401.01|355
1629387150000|2021-08-19 15:32:30|4401.41|4401.01|4400.91|4400.51|4401.41|4401.01|4400.91|4400.51|639
1629387160000|2021-08-19 15:32:40|4400.66|4400.26|4400.41|4400.01|4400.66|4400.26|4400.16|4399.76|445
1629387170000|2021-08-19 15:32:50|4400.16|4399.76|4401.66|4401.26|4401.66|4401.26|4400.16|4399.76|426
1629387180000|2021-08-19 15:33:00|4401.91|4401.51|4402.16|4401.76|4402.16|4401.76|4401.66|4401.26|420
1629387190000|2021-08-19 15:33:10|4402.41|4402.01|4402.66|4402.26|4402.91|4402.51|4402.16|4401.76|575
1629387200000|2021-08-19 15:33:20|4402.41|4402.01|4401.66|4401.26|4402.41|4402.01|4401.41|4401.01|300
1629387210000|2021-08-19 15:33:30|4401.91|4401.51|4402.41|4402.01|4402.41|4402.01|4401.66|4401.26|200
1629387220000|2021-08-19 15:33:40|4402.66|4402.26|4403.41|4403.01|4403.91|4403.51|4402.66|4402.26|667
1629387230000|2021-08-19 15:33:50|4403.16|4402.76|4403.41|4403.01|4403.91|4403.51|4402.66|4402.26|2081
1629387240000|2021-08-19 15:34:00|4403.16|4402.76|4402.41|4402.01|4403.66|4403.26|4402.16|4401.76|572
1629387250000|2021-08-19 15:34:10|4402.16|4401.76|4401.16|4400.76|4402.16|4401.76|4400.91|4400.51|550
1629387260000|2021-08-19 15:34:20|4401.41|4401.01|4401.16|4400.76|4401.66|4401.26|4401.03|4400.63|437
1629387270000|2021-08-19 15:34:30|4400.91|4400.51|4401.41|4401.01|4401.41|4401.01|4400.91|4400.51|386
1629387280000|2021-08-19 15:34:40|4401.28|4400.88|4401.41|4401.01|4401.41|4401.01|4400.91|4400.51|330
1629387290000|2021-08-19 15:34:50|4400.91|4400.51|4401.16|4400.76|4401.41|4401.01|4400.66|4400.26|342
1629387300000|2021-08-19 15:35:00|4401.66|4401.26|4400.16|4399.76|4401.78|4401.38|4399.91|4399.51|495
1629387310000|2021-08-19 15:35:10|4400.03|4399.63|4400.16|4399.76|4400.16|4399.76|4399.66|4399.26|338
1629387320000|2021-08-19 15:35:20|4399.91|4399.51|4399.16|4398.76|4399.91|4399.51|4399.16|4398.76|413
1629387330000|2021-08-19 15:35:30|4399.41|4399.01|4398.41|4398.01|4399.41|4399.01|4398.41|4398.01|827
1629387340000|2021-08-19 15:35:40|4398.66|4398.26|4398.66|4398.26|4399.16|4398.76|4398.41|4398.01|646
1629387350000|2021-08-19 15:35:50|4398.91|4398.51|4398.91|4398.51|4399.41|4399.01|4398.91|4398.51|539
1629387360000|2021-08-19 15:36:00|4398.66|4398.26|4398.41|4398.01|4399.16|4398.76|4398.16|4397.76|601
1629387370000|2021-08-19 15:36:10|4398.16|4397.76|4398.66|4398.26|4398.66|4398.26|4398.16|4397.76|188
1629387380000|2021-08-19 15:36:20|4398.91|4398.51|4400.66|4400.26|4400.66|4400.26|4398.91|4398.51|540
1629387390000|2021-08-19 15:36:30|4400.91|4400.51|4401.16|4400.76|4401.16|4400.76|4400.16|4399.76|706
1629387400000|2021-08-19 15:36:40|4401.03|4400.63|4400.66|4400.26|4401.66|4401.26|4400.66|4400.26|431
1629387410000|2021-08-19 15:36:50|4400.41|4400.01|4402.16|4401.76|4402.16|4401.76|4400.41|4400.01|404
1629387420000|2021-08-19 15:37:00|4402.41|4402.01|4402.41|4402.01|4402.91|4402.51|4401.91|4401.51|801
1629387430000|2021-08-19 15:37:10|4402.16|4401.76|4401.91|4401.51|4402.16|4401.76|4401.91|4401.51|530
1629387440000|2021-08-19 15:37:20|4401.66|4401.26|4402.16|4401.76|4402.41|4402.01|4401.66|4401.26|267
1629387450000|2021-08-19 15:37:30|4401.91|4401.51|4401.41|4401.01|4401.91|4401.51|4401.16|4400.76|351
1629387460000|2021-08-19 15:37:40|4401.66|4401.26|4401.66|4401.26|4401.91|4401.51|4401.41|4401.01|343
1629387470000|2021-08-19 15:37:50|4401.41|4401.01|4401.41|4401.01|4401.41|4401.01|4400.91|4400.51|510
1629387480000|2021-08-19 15:38:00|4401.66|4401.26|4401.91|4401.51|4401.91|4401.51|4401.41|4401.01|370
1629387490000|2021-08-19 15:38:10|4401.66|4401.26|4402.16|4401.76|4402.66|4402.26|4401.66|4401.26|538
1629387500000|2021-08-19 15:38:20|4401.91|4401.51|4402.41|4402.01|4402.66|4402.26|4401.91|4401.51|377
1629387510000|2021-08-19 15:38:30|4402.16|4401.76|4402.41|4402.01|4402.66|4402.26|4402.16|4401.76|362
1629387520000|2021-08-19 15:38:40|4402.16|4401.76|4402.41|4402.01|4402.66|4402.26|4402.16|4401.76|178
1629387530000|2021-08-19 15:38:50|4402.16|4401.76|4401.78|4401.38|4402.41|4402.01|4401.66|4401.26|190
1629387540000|2021-08-19 15:39:00|4401.66|4401.26|4401.16|4400.76|4401.91|4401.51|4401.16|4400.76|416
1629387550000|2021-08-19 15:39:10|4401.41|4401.01|4401.91|4401.51|4401.91|4401.51|4401.16|4400.76|176
1629387560000|2021-08-19 15:39:20|4401.66|4401.26|4401.91|4401.51|4401.91|4401.51|4400.91|4400.51|251
1629387570000|2021-08-19 15:39:30|4402.16|4401.76|4401.91|4401.51|4402.41|4402.01|4401.91|4401.51|422
1629387580000|2021-08-19 15:39:40|4402.16|4401.76|4401.66|4401.26|4402.41|4402.01|4401.41|4401.01|362
1629387590000|2021-08-19 15:39:50|4401.41|4401.01|4400.91|4400.51|4401.66|4401.26|4400.91|4400.51|280
1629387600000|2021-08-19 15:40:00|4401.16|4400.76|4400.91|4400.51|4401.16|4400.76|4400.41|4400.01|370
1629387610000|2021-08-19 15:40:10|4400.66|4400.26|4401.16|4400.76|4401.66|4401.26|4400.66|4400.26|642
1629387620000|2021-08-19 15:40:20|4400.91|4400.51|4401.91|4401.51|4401.91|4401.51|4400.91|4400.51|274
1629387630000|2021-08-19 15:40:30|4402.16|4401.76|4402.16|4401.76|4402.41|4402.01|4401.66|4401.26|361
1629387640000|2021-08-19 15:40:40|4402.41|4402.01|4402.16|4401.76|4402.41|4402.01|4401.66|4401.26|315
1629387650000|2021-08-19 15:40:50|4402.41|4402.01|4402.53|4402.13|4402.66|4402.26|4402.16|4401.76|238
1629387660000|2021-08-19 15:41:00|4402.41|4402.01|4402.78|4402.38|4402.91|4402.51|4402.16|4401.76|420
1629387670000|2021-08-19 15:41:10|4402.66|4402.26|4402.91|4402.51|4402.91|4402.51|4402.41|4402.01|324
1629387680000|2021-08-19 15:41:20|4402.66|4402.26|4402.91|4402.51|4402.91|4402.51|4402.41|4402.01|231
1629387690000|2021-08-19 15:41:30|4403.16|4402.76|4403.41|4403.01|4403.41|4403.01|4402.91|4402.51|477
1629387700000|2021-08-19 15:41:40|4403.16|4402.76|4403.16|4402.76|4403.16|4402.76|4402.91|4402.51|237
1629387710000|2021-08-19 15:41:50|4402.91|4402.51|4402.91|4402.51|4403.16|4402.76|4402.41|4402.01|399
1629387720000|2021-08-19 15:42:00|4403.16|4402.76|4403.66|4403.26|4403.91|4403.51|4403.16|4402.76|621
1629387730000|2021-08-19 15:42:10|4403.91|4403.51|4403.66|4403.26|4404.66|4404.26|4403.66|4403.26|1108
1629387740000|2021-08-19 15:42:20|4403.91|4403.51|4403.91|4403.51|4404.16|4403.76|4403.41|4403.01|587
1629387750000|2021-08-19 15:42:30|4404.16|4403.76|4403.91|4403.51|4404.41|4404.01|4403.66|4403.26|1011
1629387760000|2021-08-19 15:42:40|4403.66|4403.26|4404.16|4403.76|4404.16|4403.76|4403.66|4403.26|461
1629387770000|2021-08-19 15:42:50|4403.91|4403.51|4403.66|4403.26|4404.16|4403.76|4403.66|4403.26|559
1629387780000|2021-08-19 15:43:00|4403.91|4403.51|4403.91|4403.51|4404.16|4403.76|4403.66|4403.26|333
1629387790000|2021-08-19 15:43:10|4403.66|4403.26|4403.91|4403.51|4403.91|4403.51|4403.66|4403.26|750
1629387800000|2021-08-19 15:43:20|4404.16|4403.76|4404.66|4404.26|4404.91|4404.51|4404.16|4403.76|1562
1629387810000|2021-08-19 15:43:30|4404.53|4404.13|4404.66|4404.26|4404.66|4404.26|4404.41|4404.01|552
1629387820000|2021-08-19 15:43:40|4404.41|4404.01|4404.66|4404.26|4404.66|4404.26|4404.41|4404.01|519
1629387830000|2021-08-19 15:43:50|4404.41|4404.01|4404.91|4404.51|4404.91|4404.51|4404.41|4404.01|176
1629387840000|2021-08-19 15:44:00|||||||||260
1629387850000|2021-08-19 15:44:10|4405.66|4405.26|4405.66|4405.26|4405.66|4405.26|4405.41|4405.01|3989
1629387860000|2021-08-19 15:44:20|4405.91|4405.51|4406.41|4406.01|4406.41|4406.01|4405.91|4405.51|914
1629387870000|2021-08-19 15:44:30|4406.16|4405.76|4406.41|4406.01|4406.66|4406.26|4406.16|4405.76|1155
1629387880000|2021-08-19 15:44:40|4406.66|4406.26|4407.66|4407.26|4407.66|4407.26|4406.41|4406.01|1181
1629387890000|2021-08-19 15:44:50|4407.91|4407.51|4408.66|4408.26|4408.66|4408.26|4407.91|4407.51|1879
1629387900000|2021-08-19 15:45:00|4408.41|4408.01|4409.66|4409.26|4409.91|4409.51|4408.41|4408.01|1741
1629387910000|2021-08-19 15:45:10|4409.91|4409.51|4410.16|4409.76|4411.16|4410.76|4409.66|4409.26|2216
1629387920000|2021-08-19 15:45:20|4409.91|4409.51|4410.91|4410.51|4411.16|4410.76|4409.91|4409.51|854
1629387930000|2021-08-19 15:45:30|4411.16|4410.76|4412.66|4412.26|4412.78|4412.38|4411.16|4410.76|1573
1629387940000|2021-08-19 15:45:40|4412.41|4412.01|4412.91|4412.51|4412.91|4412.51|4412.16|4411.76|1337
1629387950000|2021-08-19 15:45:50|4412.66|4412.26|4412.16|4411.76|4412.66|4412.26|4412.16|4411.76|884
1629387960000|2021-08-19 15:46:00|4412.41|4412.01|4412.41|4412.01|4412.41|4412.01|4411.16|4410.76|1245
1629387970000|2021-08-19 15:46:10|4412.66|4412.26|4411.91|4411.51|4412.66|4412.26|4411.91|4411.51|858
1629387980000|2021-08-19 15:46:20|4411.66|4411.26|4412.41|4412.01|4412.41|4412.01|4411.66|4411.26|799
1629387990000|2021-08-19 15:46:30|4412.16|4411.76|4412.66|4412.26|4412.91|4412.51|4412.16|4411.76|548
1629388000000|2021-08-19 15:46:40|4412.91|4412.51|4412.91|4412.51|4413.16|4412.76|4412.66|4412.26|635
1629388010000|2021-08-19 15:46:50|4413.16|4412.76|4413.16|4412.76|4413.16|4412.76|4412.66|4412.26|500
1629388020000|2021-08-19 15:47:00|4412.91|4412.51|4413.66|4413.26|4413.91|4413.51|4412.91|4412.51|1230
1629388030000|2021-08-19 15:47:10|4413.91|4413.51|4413.91|4413.51|4414.28|4413.88|4413.66|4413.26|687
1629388040000|2021-08-19 15:47:20|4414.16|4413.76|4414.41|4414.01|4414.66|4414.26|4414.16|4413.76|891
1629388050000|2021-08-19 15:47:30|4414.16|4413.76|4414.41|4414.01|4414.66|4414.26|4414.16|4413.76|510
1629388060000|2021-08-19 15:47:40|4414.66|4414.26|4414.66|4414.26|4414.66|4414.26|4414.16|4413.76|716
1629388070000|2021-08-19 15:47:50|4414.91|4414.51|4414.91|4414.51|4414.91|4414.51|4414.66|4414.26|567
1629388080000|2021-08-19 15:48:00|4415.16|4414.76|4413.91|4413.51|4415.41|4415.01|4413.91|4413.51|1156
1629388090000|2021-08-19 15:48:10|4414.16|4413.76|4414.66|4414.26|4414.91|4414.51|4413.91|4413.51|766
1629388100000|2021-08-19 15:48:20|4414.41|4414.01|4414.41|4414.01|4414.41|4414.01|4413.66|4413.26|828
1629388110000|2021-08-19 15:48:30|4414.16|4413.76|4414.16|4413.76|4414.66|4414.26|4414.16|4413.76|436
1629388120000|2021-08-19 15:48:40|4413.91|4413.51|4413.91|4413.51|4413.91|4413.51|4413.41|4413.01|616
1629388130000|2021-08-19 15:48:50|4413.78|4413.38|4413.66|4413.26|4413.91|4413.51|4413.16|4412.76|658
1629388140000|2021-08-19 15:49:00|4413.16|4412.76|4413.91|4413.51|4413.91|4413.51|4413.16|4412.76|1540
1629388150000|2021-08-19 15:49:10|4414.16|4413.76|4414.16|4413.76|4414.41|4414.01|4413.91|4413.51|908
1629388160000|2021-08-19 15:49:20|4414.41|4414.01|4414.66|4414.26|4414.66|4414.26|4414.41|4414.01|300
1629388170000|2021-08-19 15:49:30|4414.91|4414.51|4414.66|4414.26|4414.91|4414.51|4414.66|4414.26|332
1629388180000|2021-08-19 15:49:40|4414.41|4414.01|4414.16|4413.76|4414.66|4414.26|4414.16|4413.76|633
1629388190000|2021-08-19 15:49:50|4414.28|4413.88|4414.66|4414.26|4414.66|4414.26|4414.28|4413.88|263
1629388200000|2021-08-19 15:50:00|4414.91|4414.51|4415.16|4414.76|4415.41|4415.01|4414.91|4414.51|584
1629388210000|2021-08-19 15:50:10|4415.28|4414.88|4415.41|4415.01|4415.41|4415.01|4414.91|4414.51|340
1629388220000|2021-08-19 15:50:20|4415.53|4415.13|4414.91|4414.51|4415.91|4415.51|4414.66|4414.26|1416
1629388230000|2021-08-19 15:50:30|4414.66|4414.26|4415.41|4415.01|4415.41|4415.01|4414.66|4414.26|707
1629388240000|2021-08-19 15:50:40|4415.16|4414.76|4415.16|4414.76|4415.41|4415.01|4414.91|4414.51|541
1629388250000|2021-08-19 15:50:50|4415.03|4414.63|4415.41|4415.01|4415.66|4415.26|4414.91|4414.51|705
1629388260000|2021-08-19 15:51:00|4415.16|4414.76|4415.66|4415.26|4415.66|4415.26|4415.16|4414.76|339
1629388270000|2021-08-19 15:51:10|4415.41|4415.01|4415.41|4415.01|4415.91|4415.51|4415.41|4415.01|693
1629388280000|2021-08-19 15:51:20|4415.16|4414.76|4414.91|4414.51|4415.41|4415.01|4414.91|4414.51|630
1629388290000|2021-08-19 15:51:30|4414.78|4414.38|4414.41|4414.01|4414.78|4414.38|4414.16|4413.76|519
1629388300000|2021-08-19 15:51:40|4414.66|4414.26|4414.41|4414.01|4414.66|4414.26|4414.41|4414.01|395
1629388310000|2021-08-19 15:51:50|4414.66|4414.26|4414.91|4414.51|4414.91|4414.51|4414.66|4414.26|257
1629388320000|2021-08-19 15:52:00|4415.16|4414.76|4415.66|4415.26|4415.66|4415.26|4415.16|4414.76|759
1629388330000|2021-08-19 15:52:10|4415.91|4415.51|4415.41|4415.01|4415.91|4415.51|4415.16|4414.76|790
1629388340000|2021-08-19 15:52:20|4415.16|4414.76|4415.41|4415.01|4415.91|4415.51|4414.91|4414.51|611
1629388350000|2021-08-19 15:52:30|4415.16|4414.76|4414.41|4414.01|4415.16|4414.76|4414.41|4414.01|583
1629388360000|2021-08-19 15:52:40|4414.66|4414.26|4414.66|4414.26|4414.91|4414.51|4414.41|4414.01|450
1629388370000|2021-08-19 15:52:50|4414.41|4414.01|4414.16|4413.76|4414.66|4414.26|4414.16|4413.76|861
1629388380000|2021-08-19 15:53:00|4413.91|4413.51|4415.16|4414.76|4415.16|4414.76|4413.91|4413.51|465
1629388390000|2021-08-19 15:53:10|4414.91|4414.51|4414.66|4414.26|4415.16|4414.76|4414.66|4414.26|425
1629388400000|2021-08-19 15:53:20|4414.91|4414.51|4414.66|4414.26|4414.91|4414.51|4414.66|4414.26|294
1629388410000|2021-08-19 15:53:30|4414.91|4414.51|4414.66|4414.26|4414.91|4414.51|4414.66|4414.26|283
1629388420000|2021-08-19 15:53:40|4414.41|4414.01|4414.91|4414.51|4414.91|4414.51|4414.16|4413.76|317
1629388430000|2021-08-19 15:53:50|4414.78|4414.38|4414.78|4414.38|4414.91|4414.51|4414.41|4414.01|206
1629388440000|2021-08-19 15:54:00|4414.66|4414.26|4414.41|4414.01|4414.91|4414.51|4414.41|4414.01|407
1629388450000|2021-08-19 15:54:10|4414.16|4413.76|4414.16|4413.76|4414.16|4413.76|4413.91|4413.51|252
1629388460000|2021-08-19 15:54:20|4414.03|4413.63|4413.91|4413.51|4414.41|4414.01|4413.91|4413.51|185
1629388470000|2021-08-19 15:54:30|4414.16|4413.76|4413.91|4413.51|4414.66|4414.26|4413.91|4413.51|316
1629388480000|2021-08-19 15:54:40|4414.03|4413.63|4413.66|4413.26|4414.16|4413.76|4413.66|4413.26|230
1629388490000|2021-08-19 15:54:50|4413.91|4413.51|4413.66|4413.26|4413.91|4413.51|4413.66|4413.26|200
1629388500000|2021-08-19 15:55:00|4413.91|4413.51|4414.91|4414.51|4414.91|4414.51|4413.91|4413.51|619
1629388510000|2021-08-19 15:55:10|4414.66|4414.26|4414.91|4414.51|4414.91|4414.51|4414.16|4413.76|567
1629388520000|2021-08-19 15:55:20|4415.16|4414.76|4415.16|4414.76|4415.66|4415.26|4415.16|4414.76|727
1629388530000|2021-08-19 15:55:30|4415.41|4415.01|4414.66|4414.26|4415.41|4415.01|4414.66|4414.26|343
1629388540000|2021-08-19 15:55:40|4414.91|4414.51|4415.41|4415.01|4415.66|4415.26|4414.91|4414.51|419
1629388550000|2021-08-19 15:55:50|4415.66|4415.26|4416.16|4415.76|4416.41|4416.01|4415.66|4415.26|1138
1629388560000|2021-08-19 15:56:00|4416.41|4416.01|4416.16|4415.76|4416.66|4416.26|4416.16|4415.76|1024
1629388570000|2021-08-19 15:56:10|4416.41|4416.01|4415.91|4415.51|4416.41|4416.01|4415.66|4415.26|263
1629388580000|2021-08-19 15:56:20|4416.16|4415.76|4415.91|4415.51|4416.41|4416.01|4415.91|4415.51|222
1629388590000|2021-08-19 15:56:30|4416.16|4415.76|4416.66|4416.26|4416.66|4416.26|4416.16|4415.76|440
1629388600000|2021-08-19 15:56:40|4416.41|4416.01|4416.41|4416.01|4416.66|4416.26|4416.41|4416.01|209
1629388610000|2021-08-19 15:56:50|4416.16|4415.76|4415.91|4415.51|4416.41|4416.01|4415.91|4415.51|365
1629388620000|2021-08-19 15:57:00|4416.16|4415.76|4417.66|4417.26|4417.66|4417.26|4416.16|4415.76|1299
1629388630000|2021-08-19 15:57:10|4417.91|4417.51|4416.91|4416.51|4418.41|4418.01|4416.91|4416.51|2115
1629388640000|2021-08-19 15:57:20|4416.66|4416.26|4417.16|4416.76|4417.16|4416.76|4416.66|4416.26|434
1629388650000|2021-08-19 15:57:30|4416.91|4416.51|4416.91|4416.51|4416.91|4416.51|4416.66|4416.26|277
1629388660000|2021-08-19 15:57:40|4416.66|4416.26|4417.91|4417.51|4417.91|4417.51|4416.66|4416.26|367
1629388670000|2021-08-19 15:57:50|4417.41|4417.01|4416.91|4416.51|4417.41|4417.01|4416.66|4416.26|686
1629388680000|2021-08-19 15:58:00|4417.16|4416.76|4416.91|4416.51|4417.41|4417.01|4416.91|4416.51|211
1629388690000|2021-08-19 15:58:10|4417.16|4416.76|4416.66|4416.26|4417.16|4416.76|4416.16|4415.76|541
1629388700000|2021-08-19 15:58:20|4416.41|4416.01|4415.16|4414.76|4416.41|4416.01|4415.16|4414.76|585
1629388710000|2021-08-19 15:58:30|4415.41|4415.01|4414.66|4414.26|4415.41|4415.01|4414.66|4414.26|620
1629388720000|2021-08-19 15:58:40|4414.91|4414.51|4416.16|4415.76|4416.16|4415.76|4414.91|4414.51|545
1629388730000|2021-08-19 15:58:50|4416.41|4416.01|4415.41|4415.01|4416.41|4416.01|4415.41|4415.01|580
1629388740000|2021-08-19 15:59:00|4415.66|4415.26|4416.66|4416.26|4416.66|4416.26|4415.41|4415.01|409
1629388750000|2021-08-19 15:59:10|4416.41|4416.01|4416.41|4416.01|4416.66|4416.26|4416.16|4415.76|297
1629388760000|2021-08-19 15:59:20|4416.66|4416.26|4415.66|4415.26|4416.66|4416.26|4415.16|4414.76|350
1629388770000|2021-08-19 15:59:30|4415.91|4415.51|4416.41|4416.01|4416.41|4416.01|4415.91|4415.51|329
1629388780000|2021-08-19 15:59:40|4416.28|4415.88|4416.16|4415.76|4416.41|4416.01|4415.91|4415.51|152
1629388790000|2021-08-19 15:59:50|4416.03|4415.63|4415.16|4414.76|4416.03|4415.63|4415.16|4414.76|210
1629388800000|2021-08-19 16:00:00|4415.41|4415.01|4417.91|4417.51|4417.91|4417.51|4415.41|4415.01|827
1629388810000|2021-08-19 16:00:10|4417.66|4417.26|4416.66|4416.26|4417.91|4417.51|4416.41|4416.01|737
1629388820000|2021-08-19 16:00:20|4416.53|4416.13|4416.16|4415.76|4416.53|4416.13|4415.66|4415.26|529
1629388830000|2021-08-19 16:00:30|4416.41|4416.01|4416.16|4415.76|4416.91|4416.51|4416.16|4415.76|439
1629388840000|2021-08-19 16:00:40|4416.28|4415.88|4416.91|4416.51|4416.91|4416.51|4416.16|4415.76|371
1629388850000|2021-08-19 16:00:50|4416.78|4416.38|4416.66|4416.26|4416.91|4416.51|4416.16|4415.76|568
1629388860000|2021-08-19 16:01:00|4416.78|4416.38|4415.91|4415.51|4417.16|4416.76|4415.91|4415.51|461
1629388870000|2021-08-19 16:01:10|4416.16|4415.76|4416.91|4416.51|4417.16|4416.76|4416.16|4415.76|214
1629388880000|2021-08-19 16:01:20|4416.66|4416.26|4416.66|4416.26|4417.16|4416.76|4416.41|4416.01|306
1629388890000|2021-08-19 16:01:30|4416.53|4416.13|4416.66|4416.26|4416.91|4416.51|4416.16|4415.76|263
1629388900000|2021-08-19 16:01:40|4416.91|4416.51|4416.91|4416.51|4417.16|4416.76|4416.66|4416.26|232
1629388910000|2021-08-19 16:01:50|4417.16|4416.76|4417.91|4417.51|4417.91|4417.51|4416.91|4416.51|298
1629388920000|2021-08-19 16:02:00|4417.66|4417.26|4417.41|4417.01|4418.16|4417.76|4417.41|4417.01|408
1629388930000|2021-08-19 16:02:10|4417.16|4416.76|4416.66|4416.26|4417.16|4416.76|4416.66|4416.26|310
1629388940000|2021-08-19 16:02:20|4416.41|4416.01|4416.91|4416.51|4417.41|4417.01|4416.41|4416.01|664
1629388950000|2021-08-19 16:02:30|4417.16|4416.76|4417.66|4417.26|4417.91|4417.51|4417.16|4416.76|230
1629388960000|2021-08-19 16:02:40|4417.91|4417.51|4417.66|4417.26|4418.41|4418.01|4417.66|4417.26|687
1629388970000|2021-08-19 16:02:50|4417.91|4417.51|4417.91|4417.51|4418.16|4417.76|4417.66|4417.26|306
1629388980000|2021-08-19 16:03:00|4418.16|4417.76|4418.16|4417.76|4418.41|4418.01|4417.66|4417.26|393
1629388990000|2021-08-19 16:03:10|4418.41|4418.01|4417.91|4417.51|4418.41|4418.01|4417.66|4417.26|240
1629389000000|2021-08-19 16:03:20|4417.66|4417.26|4418.16|4417.76|4418.16|4417.76|4417.66|4417.26|180
1629389010000|2021-08-19 16:03:30|4417.91|4417.51|4418.16|4417.76|4418.16|4417.76|4417.66|4417.26|346
1629389020000|2021-08-19 16:03:40|4418.41|4418.01|4418.66|4418.26|4418.66|4418.26|4418.16|4417.76|430
1629389030000|2021-08-19 16:03:50|4418.41|4418.01|4418.16|4417.76|4418.66|4418.26|4418.16|4417.76|503
1629389040000|2021-08-19 16:04:00|4418.28|4417.88|4418.91|4418.51|4418.91|4418.51|4418.28|4417.88|569
1629389050000|2021-08-19 16:04:10|4418.78|4418.38|4418.66|4418.26|4418.91|4418.51|4418.16|4417.76|458
1629389060000|2021-08-19 16:04:20|4418.91|4418.51|4418.41|4418.01|4419.16|4418.76|4418.41|4418.01|676
1629389070000|2021-08-19 16:04:30|4418.16|4417.76|4418.41|4418.01|4418.41|4418.01|4418.16|4417.76|312
1629389080000|2021-08-19 16:04:40|4418.16|4417.76|4417.66|4417.26|4418.16|4417.76|4417.66|4417.26|381
1629389090000|2021-08-19 16:04:50|4417.41|4417.01|4416.41|4416.01|4417.41|4417.01|4416.16|4415.76|926
1629389100000|2021-08-19 16:05:00|4416.16|4415.76|4417.41|4417.01|4417.66|4417.26|4416.16|4415.76|906
1629389110000|2021-08-19 16:05:10|4417.53|4417.13|4417.41|4417.01|4417.66|4417.26|4417.03|4416.63|480
1629389120000|2021-08-19 16:05:20|4417.66|4417.26|4417.66|4417.26|4417.91|4417.51|4417.53|4417.13|154
1629389130000|2021-08-19 16:05:30|4417.91|4417.51|4417.66|4417.26|4417.91|4417.51|4417.41|4417.01|241
1629389140000|2021-08-19 16:05:40|4417.41|4417.01|4417.16|4416.76|4417.41|4417.01|4416.41|4416.01|472
1629389150000|2021-08-19 16:05:50|4417.03|4416.63|4416.78|4416.38|4417.16|4416.76|4416.41|4416.01|562
1629389160000|2021-08-19 16:06:00|4416.66|4416.26|4416.41|4416.01|4416.91|4416.51|4416.41|4416.01|334
1629389170000|2021-08-19 16:06:10|4416.28|4415.88|4415.91|4415.51|4416.41|4416.01|4415.91|4415.51|568
1629389180000|2021-08-19 16:06:20|4416.16|4415.76|4415.91|4415.51|4416.16|4415.76|4415.66|4415.26|402
1629389190000|2021-08-19 16:06:30|4416.41|4416.01|4415.66|4415.26|4416.41|4416.01|4415.66|4415.26|387
1629389200000|2021-08-19 16:06:40|4415.78|4415.38|4414.66|4414.26|4415.78|4415.38|4414.66|4414.26|550
1629389210000|2021-08-19 16:06:50|4414.41|4414.01|4414.41|4414.01|4414.91|4414.51|4414.16|4413.76|870
1629389220000|2021-08-19 16:07:00|4414.66|4414.26|4414.41|4414.01|4414.66|4414.26|4414.16|4413.76|588
1629389230000|2021-08-19 16:07:10|4414.66|4414.26|4414.41|4414.01|4414.66|4414.26|4414.16|4413.76|180
1629389240000|2021-08-19 16:07:20|4414.28|4413.88|4413.91|4413.51|4414.28|4413.88|4413.91|4413.51|805
1629389250000|2021-08-19 16:07:30|4414.16|4413.76|4413.16|4412.76|4414.41|4414.01|4413.16|4412.76|740
1629389260000|2021-08-19 16:07:40|4412.91|4412.51|4412.41|4412.01|4412.91|4412.51|4412.16|4411.76|804
1629389270000|2021-08-19 16:07:50|4412.16|4411.76|4411.66|4411.26|4412.16|4411.76|4411.66|4411.26|785
1629389280000|2021-08-19 16:08:00|4411.41|4411.01|4411.41|4411.01|4411.91|4411.51|4411.16|4410.76|1114
1629389290000|2021-08-19 16:08:10|4411.16|4410.76|4411.66|4411.26|4411.66|4411.26|4411.16|4410.76|490
1629389300000|2021-08-19 16:08:20|4411.91|4411.51|4412.41|4412.01|4412.41|4412.01|4411.91|4411.51|496
1629389310000|2021-08-19 16:08:30|4412.16|4411.76|4411.66|4411.26|4412.16|4411.76|4411.16|4410.76|573
1629389320000|2021-08-19 16:08:40|4411.91|4411.51|4411.41|4411.01|4412.16|4411.76|4411.41|4411.01|360
1629389330000|2021-08-19 16:08:50|4411.66|4411.26|4411.66|4411.26|4411.66|4411.26|4411.41|4411.01|230
1629389340000|2021-08-19 16:09:00|4411.41|4411.01|4411.66|4411.26|4411.91|4411.51|4411.41|4411.01|229
1629389350000|2021-08-19 16:09:10|4411.78|4411.38|4410.66|4410.26|4411.78|4411.38|4410.66|4410.26|451
1629389360000|2021-08-19 16:09:20|4410.91|4410.51|4410.91|4410.51|4411.16|4410.76|4410.41|4410.01|579
1629389370000|2021-08-19 16:09:30|4410.78|4410.38|4410.16|4409.76|4410.91|4410.51|4410.16|4409.76|505
1629389380000|2021-08-19 16:09:40|4410.03|4409.63|4409.41|4409.01|4410.03|4409.63|4409.16|4408.76|793
1629389390000|2021-08-19 16:09:50|4409.16|4408.76|4408.66|4408.26|4409.16|4408.76|4408.66|4408.26|1117
1629389400000|2021-08-19 16:10:00|4408.78|4408.38|4409.91|4409.51|4409.91|4409.51|4408.78|4408.38|840
1629389410000|2021-08-19 16:10:10|4410.16|4409.76|4410.41|4410.01|4410.41|4410.01|4409.91|4409.51|762
1629389420000|2021-08-19 16:10:20|4410.66|4410.26|4411.66|4411.26|4411.66|4411.26|4410.66|4410.26|594
1629389430000|2021-08-19 16:10:30|4411.41|4411.01|4411.41|4411.01|4411.66|4411.26|4411.16|4410.76|498
1629389440000|2021-08-19 16:10:40|4411.66|4411.26|4411.66|4411.26|4411.66|4411.26|4411.16|4410.76|168
1629389450000|2021-08-19 16:10:50|4411.41|4411.01|4411.91|4411.51|4411.91|4411.51|4411.16|4410.76|299
1629389460000|2021-08-19 16:11:00|4412.16|4411.76|4412.16|4411.76|4412.66|4412.26|4412.16|4411.76|498
1629389470000|2021-08-19 16:11:10|4412.41|4412.01|4412.41|4412.01|4412.91|4412.51|4412.41|4412.01|283
1629389480000|2021-08-19 16:11:20|4412.66|4412.26|4413.41|4413.01|4413.41|4413.01|4412.41|4412.01|449
1629389490000|2021-08-19 16:11:30|4413.16|4412.76|4413.41|4413.01|4413.41|4413.01|4412.91|4412.51|570
1629389500000|2021-08-19 16:11:40|4413.28|4412.88|4412.91|4412.51|4413.28|4412.88|4412.66|4412.26|202
1629389510000|2021-08-19 16:11:50|4412.78|4412.38|4411.66|4411.26|4412.91|4412.51|4411.66|4411.26|583
1629389520000|2021-08-19 16:12:00|4411.41|4411.01|4412.66|4412.26|4412.66|4412.26|4411.41|4411.01|380
1629389530000|2021-08-19 16:12:10|4412.41|4412.01|4412.66|4412.26|4412.91|4412.51|4412.16|4411.76|441
1629389540000|2021-08-19 16:12:20|4412.41|4412.01|4412.41|4412.01|4412.41|4412.01|4412.16|4411.76|287
1629389550000|2021-08-19 16:12:30|4412.66|4412.26|4413.66|4413.26|4413.66|4413.26|4412.66|4412.26|430
1629389560000|2021-08-19 16:12:40|4413.91|4413.51|4413.16|4412.76|4413.91|4413.51|4413.16|4412.76|267
1629389570000|2021-08-19 16:12:50|4413.41|4413.01|4412.41|4412.01|4413.41|4413.01|4412.41|4412.01|353
1629389580000|2021-08-19 16:13:00|4412.53|4412.13|4413.16|4412.76|4413.16|4412.76|4411.91|4411.51|296
1629389590000|2021-08-19 16:13:10|4412.91|4412.51|4412.66|4412.26|4412.91|4412.51|4412.66|4412.26|225
1629389600000|2021-08-19 16:13:20|4412.41|4412.01|4411.41|4411.01|4412.41|4412.01|4411.16|4410.76|474
1629389610000|2021-08-19 16:13:30|4411.66|4411.26|4411.53|4411.13|4412.16|4411.76|4411.41|4411.01|427
1629389620000|2021-08-19 16:13:40|4411.66|4411.26|4411.91|4411.51|4412.16|4411.76|4411.66|4411.26|476
1629389630000|2021-08-19 16:13:50|4412.03|4411.63|4411.66|4411.26|4412.03|4411.63|4411.41|4411.01|326
1629389640000|2021-08-19 16:14:00|4411.91|4411.51|4412.53|4412.13|4412.66|4412.26|4411.66|4411.26|268
1629389650000|2021-08-19 16:14:10|4412.91|4412.51|4412.91|4412.51|4412.91|4412.51|4412.66|4412.26|314
1629389660000|2021-08-19 16:14:20|4412.66|4412.26|4412.03|4411.63|4412.66|4412.26|4411.91|4411.51|283
1629389670000|2021-08-19 16:14:30|4412.16|4411.76|4411.91|4411.51|4412.16|4411.76|4411.91|4411.51|87
1629389680000|2021-08-19 16:14:40|4411.66|4411.26|4411.41|4411.01|4411.91|4411.51|4411.41|4411.01|271
1629389690000|2021-08-19 16:14:50|4411.53|4411.13|4411.41|4411.01|4411.66|4411.26|4411.16|4410.76|273
1629389700000|2021-08-19 16:15:00|4411.16|4410.76|4411.41|4411.01|4411.66|4411.26|4410.66|4410.26|971
1629389710000|2021-08-19 16:15:10|4411.28|4410.88|4410.91|4410.51|4411.28|4410.88|4410.41|4410.01|436
1629389720000|2021-08-19 16:15:20|4410.66|4410.26|4410.16|4409.76|4410.91|4410.51|4409.91|4409.51|347
1629389730000|2021-08-19 16:15:30|4409.91|4409.51|4410.41|4410.01|4410.41|4410.01|4409.91|4409.51|522
1629389740000|2021-08-19 16:15:40|4410.16|4409.76|4410.41|4410.01|4410.66|4410.26|4410.16|4409.76|241
1629389750000|2021-08-19 16:15:50|4410.91|4410.51|4410.41|4410.01|4410.91|4410.51|4410.16|4409.76|395
1629389760000|2021-08-19 16:16:00|4410.66|4410.26|4410.66|4410.26|4410.91|4410.51|4410.41|4410.01|164
1629389770000|2021-08-19 16:16:10|4410.78|4410.38|4409.91|4409.51|4410.91|4410.51|4409.91|4409.51|334
1629389780000|2021-08-19 16:16:20|4410.03|4409.63|4409.41|4409.01|4410.16|4409.76|4409.41|4409.01|316
1629389790000|2021-08-19 16:16:30|4409.16|4408.76|4409.66|4409.26|4409.66|4409.26|4409.16|4408.76|395
1629389800000|2021-08-19 16:16:40|4409.91|4409.51|4410.16|4409.76|4410.16|4409.76|4409.66|4409.26|137
1629389810000|2021-08-19 16:16:50|4410.41|4410.01|4410.91|4410.51|4411.16|4410.76|4410.41|4410.01|289
1629389820000|2021-08-19 16:17:00|4410.78|4410.38|4410.66|4410.26|4410.91|4410.51|4410.41|4410.01|215
1629389830000|2021-08-19 16:17:10|4410.16|4409.76|4410.16|4409.76|4410.16|4409.76|4409.66|4409.26|296
1629389840000|2021-08-19 16:17:20|4410.41|4410.01|4409.66|4409.26|4410.41|4410.01|4409.66|4409.26|182
1629389850000|2021-08-19 16:17:30|4409.91|4409.51|4409.66|4409.26|4410.16|4409.76|4409.66|4409.26|180
1629389860000|2021-08-19 16:17:40|4409.91|4409.51|4409.66|4409.26|4409.91|4409.51|4409.66|4409.26|176
1629389870000|2021-08-19 16:17:50|4409.41|4409.01|4409.91|4409.51|4409.91|4409.51|4409.41|4409.01|189
1629389880000|2021-08-19 16:18:00|4410.16|4409.76|4409.91|4409.51|4410.16|4409.76|4409.66|4409.26|157
1629389890000|2021-08-19 16:18:10|4410.16|4409.76|4410.16|4409.76|4410.41|4410.01|4410.16|4409.76|250
1629389900000|2021-08-19 16:18:20|4409.91|4409.51|4409.91|4409.51|4410.16|4409.76|4409.91|4409.51|74
1629389910000|2021-08-19 16:18:30|4410.03|4409.63|4409.41|4409.01|4410.03|4409.63|4409.41|4409.01|114
1629389920000|2021-08-19 16:18:40|4409.66|4409.26|4410.16|4409.76|4410.41|4410.01|4409.66|4409.26|330
1629389930000|2021-08-19 16:18:50|4410.41|4410.01|4409.91|4409.51|4410.41|4410.01|4409.66|4409.26|426
1629389940000|2021-08-19 16:19:00|4410.16|4409.76|4410.66|4410.26|4410.91|4410.51|4410.16|4409.76|302
1629389950000|2021-08-19 16:19:10|4410.41|4410.01|4410.41|4410.01|4410.91|4410.51|4410.41|4410.01|334
1629389960000|2021-08-19 16:19:20|4410.16|4409.76|4410.66|4410.26|4410.66|4410.26|4410.16|4409.76|164
1629389970000|2021-08-19 16:19:30|4410.41|4410.01|4410.16|4409.76|4410.41|4410.01|4410.16|4409.76|145
1629389980000|2021-08-19 16:19:40|4410.28|4409.88|4410.16|4409.76|4410.41|4410.01|4409.91|4409.51|194
1629389990000|2021-08-19 16:19:50|4410.03|4409.63|4409.66|4409.26|4410.16|4409.76|4409.66|4409.26|246
1629390000000|2021-08-19 16:20:00|4409.91|4409.51|4410.16|4409.76|4410.41|4410.01|4409.91|4409.51|486
1629390010000|2021-08-19 16:20:10|4409.91|4409.51|4409.91|4409.51|4410.41|4410.01|4409.91|4409.51|533
1629390020000|2021-08-19 16:20:20|4409.78|4409.38|4409.41|4409.01|4409.91|4409.51|4409.16|4408.76|301
1629390030000|2021-08-19 16:20:30|4409.53|4409.13|4409.41|4409.01|4410.03|4409.63|4409.41|4409.01|353
1629390040000|2021-08-19 16:20:40|4409.66|4409.26|4409.66|4409.26|4409.91|4409.51|4409.41|4409.01|290
1629390050000|2021-08-19 16:20:50|4409.41|4409.01|4409.66|4409.26|4409.66|4409.26|4409.41|4409.01|320
1629390060000|2021-08-19 16:21:00|4409.91|4409.51|4411.16|4410.76|4411.41|4411.01|4409.91|4409.51|674
1629390070000|2021-08-19 16:21:10|4410.91|4410.51|4411.16|4410.76|4411.16|4410.76|4410.41|4410.01|145
1629390080000|2021-08-19 16:21:20|4411.41|4411.01|4411.91|4411.51|4412.16|4411.76|4411.41|4411.01|284
1629390090000|2021-08-19 16:21:30|4411.66|4411.26|4412.16|4411.76|4412.41|4412.01|4411.41|4411.01|243
1629390100000|2021-08-19 16:21:40|4411.91|4411.51|4411.66|4411.26|4411.91|4411.51|4411.66|4411.26|124
1629390110000|2021-08-19 16:21:50|4411.78|4411.38|4411.41|4411.01|4411.91|4411.51|4411.41|4411.01|231
1629390120000|2021-08-19 16:22:00|4411.16|4410.76|4411.16|4410.76|4411.16|4410.76|4410.91|4410.51|202
1629390130000|2021-08-19 16:22:10|4410.91|4410.51|4411.41|4411.01|4411.41|4411.01|4410.91|4410.51|94
1629390140000|2021-08-19 16:22:20|4411.53|4411.13|4411.78|4411.38|4411.91|4411.51|4411.53|4411.13|90
1629390150000|2021-08-19 16:22:30|4411.66|4411.26|4410.66|4410.26|4411.66|4411.26|4410.66|4410.26|237
1629390160000|2021-08-19 16:22:40|4410.41|4410.01|4409.66|4409.26|4410.41|4410.01|4409.66|4409.26|462
1629390170000|2021-08-19 16:22:50|4409.53|4409.13|4409.41|4409.01|4409.53|4409.13|4408.91|4408.51|367
1629390180000|2021-08-19 16:23:00|4409.53|4409.13|4409.41|4409.01|4409.66|4409.26|4409.41|4409.01|202
1629390190000|2021-08-19 16:23:10|4409.16|4408.76|4408.66|4408.26|4409.16|4408.76|4408.66|4408.26|538
1629390200000|2021-08-19 16:23:20|4407.91|4407.51|4408.16|4407.76|4408.16|4407.76|4407.66|4407.26|920
1629390210000|2021-08-19 16:23:30|4408.41|4408.01|4408.41|4408.01|4408.91|4408.51|4408.41|4408.01|326
1629390220000|2021-08-19 16:23:40|4408.16|4407.76|4408.91|4408.51|4409.03|4408.63|4408.16|4407.76|352
1629390230000|2021-08-19 16:23:50|4409.16|4408.76|4409.16|4408.76|4409.41|4409.01|4408.91|4408.51|369
1629390240000|2021-08-19 16:24:00|4409.41|4409.01|4408.41|4408.01|4409.41|4409.01|4408.16|4407.76|378
1629390250000|2021-08-19 16:24:10|4408.66|4408.26|4408.91|4408.51|4408.91|4408.51|4408.16|4407.76|307
1629390260000|2021-08-19 16:24:20|4409.16|4408.76|4408.91|4408.51|4409.41|4409.01|4408.91|4408.51|296
1629390270000|2021-08-19 16:24:30|4408.66|4408.26|4408.91|4408.51|4409.16|4408.76|4408.41|4408.01|163
1629390280000|2021-08-19 16:24:40|4409.03|4408.63|4408.53|4408.13|4409.03|4408.63|4408.53|4408.13|223
1629390290000|2021-08-19 16:24:50|4408.66|4408.26|4408.91|4408.51|4408.91|4408.51|4408.41|4408.01|285
1629390300000|2021-08-19 16:25:00|4409.16|4408.76|4409.41|4409.01|4409.41|4409.01|4408.66|4408.26|241
1629390310000|2021-08-19 16:25:10|4409.16|4408.76|4410.41|4410.01|4410.41|4410.01|4409.16|4408.76|429
1629390320000|2021-08-19 16:25:20|4410.66|4410.26|4410.41|4410.01|4410.91|4410.51|4410.41|4410.01|255
1629390330000|2021-08-19 16:25:30|4410.16|4409.76|4410.16|4409.76|4410.41|4410.01|4410.16|4409.76|158
1629390340000|2021-08-19 16:25:40|4410.41|4410.01|4410.91|4410.51|4411.16|4410.76|4410.41|4410.01|362
1629390350000|2021-08-19 16:25:50|4410.78|4410.38|4410.66|4410.26|4410.91|4410.51|4410.41|4410.01|220
1629390360000|2021-08-19 16:26:00|4410.41|4410.01|4410.91|4410.51|4410.91|4410.51|4410.41|4410.01|237
1629390370000|2021-08-19 16:26:10|4411.16|4410.76|4410.41|4410.01|4411.16|4410.76|4410.41|4410.01|173
1629390380000|2021-08-19 16:26:20|4410.66|4410.26|4410.16|4409.76|4410.91|4410.51|4410.16|4409.76|170
1629390390000|2021-08-19 16:26:30|4409.91|4409.51|4410.41|4410.01|4410.53|4410.13|4409.91|4409.51|187
1629390400000|2021-08-19 16:26:40|4410.16|4409.76|4409.66|4409.26|4410.16|4409.76|4409.16|4408.76|300
1629390410000|2021-08-19 16:26:50|4409.78|4409.38|4410.16|4409.76|4410.16|4409.76|4409.66|4409.26|126
1629390420000|2021-08-19 16:27:00|4410.03|4409.63|4409.91|4409.51|4410.41|4410.01|4409.91|4409.51|123
1629390430000|2021-08-19 16:27:10|4410.16|4409.76|4409.66|4409.26|4410.16|4409.76|4409.53|4409.13|151
1629390440000|2021-08-19 16:27:20|4409.91|4409.51|4410.16|4409.76|4410.16|4409.76|4409.66|4409.26|142
1629390450000|2021-08-19 16:27:30|4410.41|4410.01|4409.16|4408.76|4410.41|4410.01|4409.16|4408.76|428
1629390460000|2021-08-19 16:27:40|4409.03|4408.63|4409.66|4409.26|4409.66|4409.26|4408.91|4408.51|468
1629390470000|2021-08-19 16:27:50|4409.53|4409.13|4409.16|4408.76|4409.53|4409.13|4409.16|4408.76|83
1629390480000|2021-08-19 16:28:00|4409.41|4409.01|4408.91|4408.51|4409.66|4409.26|4408.66|4408.26|361
1629390490000|2021-08-19 16:28:10|4409.16|4408.76|4409.66|4409.26|4409.66|4409.26|4409.16|4408.76|210
1629390500000|2021-08-19 16:28:20|4409.41|4409.01|4409.41|4409.01|4409.66|4409.26|4409.16|4408.76|167
1629390510000|2021-08-19 16:28:30|4409.16|4408.76|4408.91|4408.51|4409.41|4409.01|4408.91|4408.51|196
1629390520000|2021-08-19 16:28:40|4408.66|4408.26|4409.66|4409.26|4409.66|4409.26|4408.66|4408.26|230
1629390530000|2021-08-19 16:28:50|4409.41|4409.01|4409.66|4409.26|4409.66|4409.26|4409.41|4409.01|63
1629390540000|2021-08-19 16:29:00|4409.41|4409.01|4409.41|4409.01|4409.66|4409.26|4409.03|4408.63|114
1629390550000|2021-08-19 16:29:10|4409.16|4408.76|4409.66|4409.26|4409.66|4409.26|4409.16|4408.76|227
1629390560000|2021-08-19 16:29:20|4409.91|4409.51|4409.66|4409.26|4410.16|4409.76|4409.16|4408.76|243
1629390570000|2021-08-19 16:29:30|4409.53|4409.13|4410.41|4410.01|4410.41|4410.01|4409.53|4409.13|221
1629390580000|2021-08-19 16:29:40|4410.66|4410.26|4410.41|4410.01|4410.91|4410.51|4410.16|4409.76|273
1629390590000|2021-08-19 16:29:50|4410.28|4409.88|4410.16|4409.76|4410.66|4410.26|4410.16|4409.76|256
1629390600000|2021-08-19 16:30:00|4410.41|4410.01|4411.16|4410.76|4411.66|4411.26|4410.41|4410.01|562
1629390610000|2021-08-19 16:30:10|4410.91|4410.51|4410.66|4410.26|4411.16|4410.76|4410.66|4410.26|137
1629390620000|2021-08-19 16:30:20|4410.41|4410.01|4410.16|4409.76|4410.41|4410.01|4410.03|4409.63|195
1629390630000|2021-08-19 16:30:30|4410.03|4409.63|4410.91|4410.51|4410.91|4410.51|4410.03|4409.63|283
1629390640000|2021-08-19 16:30:40|4411.41|4411.01|4412.16|4411.76|4412.16|4411.76|4411.16|4410.76|377
1629390650000|2021-08-19 16:30:50|4411.91|4411.51|4411.91|4411.51|4412.16|4411.76|4411.66|4411.26|214
1629390660000|2021-08-19 16:31:00|4411.66|4411.26|4411.41|4411.01|4411.91|4411.51|4411.41|4411.01|307
1629390670000|2021-08-19 16:31:10|4411.66|4411.26|4411.91|4411.51|4411.91|4411.51|4411.41|4411.01|156
1629390680000|2021-08-19 16:31:20|4412.16|4411.76|4411.66|4411.26|4412.41|4412.01|4411.66|4411.26|220
1629390690000|2021-08-19 16:31:30|4411.41|4411.01|4409.91|4409.51|4411.41|4411.01|4409.91|4409.51|397
1629390700000|2021-08-19 16:31:40|4410.16|4409.76|4410.91|4410.51|4410.91|4410.51|4409.91|4409.51|470
1629390710000|2021-08-19 16:31:50|4410.66|4410.26|4409.16|4408.76|4410.91|4410.51|4409.16|4408.76|402
1629390720000|2021-08-19 16:32:00|4409.41|4409.01|4409.91|4409.51|4410.16|4409.76|4408.91|4408.51|410
1629390730000|2021-08-19 16:32:10|4410.03|4409.63|4410.41|4410.01|4410.66|4410.26|4409.91|4409.51|171
1629390740000|2021-08-19 16:32:20|4410.16|4409.76|4410.41|4410.01|4410.53|4410.13|4410.16|4409.76|438
1629390750000|2021-08-19 16:32:30|4410.66|4410.26|4410.66|4410.26|4411.41|4411.01|4410.66|4410.26|381
1629390760000|2021-08-19 16:32:40|4410.91|4410.51|4410.91|4410.51|4410.91|4410.51|4410.41|4410.01|370
1629390770000|2021-08-19 16:32:50|4411.16|4410.76|4410.91|4410.51|4411.16|4410.76|4410.41|4410.01|302
1629390780000|2021-08-19 16:33:00|4411.16|4410.76|4410.66|4410.26|4411.16|4410.76|4410.66|4410.26|118
1629390790000|2021-08-19 16:33:10|4410.91|4410.51|4410.41|4410.01|4411.16|4410.76|4410.41|4410.01|188
1629390800000|2021-08-19 16:33:20|4410.53|4410.13|4410.41|4410.01|4410.66|4410.26|4410.16|4409.76|229
1629390810000|2021-08-19 16:33:30|4410.53|4410.13|4411.16|4410.76|4411.41|4411.01|4410.41|4410.01|187
1629390820000|2021-08-19 16:33:40|4411.41|4411.01|4411.41|4411.01|4411.91|4411.51|4411.41|4411.01|285
1629390830000|2021-08-19 16:33:50|4411.66|4411.26|4411.91|4411.51|4411.91|4411.51|4411.41|4411.01|256
1629390840000|2021-08-19 16:34:00|4411.66|4411.26|4411.66|4411.26|4411.91|4411.51|4411.41|4411.01|404
1629390850000|2021-08-19 16:34:10|4411.53|4411.13|4411.66|4411.26|4411.91|4411.51|4411.41|4411.01|133
1629390860000|2021-08-19 16:34:20|4411.91|4411.51|4411.66|4411.26|4411.91|4411.51|4411.66|4411.26|158
1629390870000|2021-08-19 16:34:30|4411.78|4411.38|4411.16|4410.76|4411.78|4411.38|4410.91|4410.51|251
1629390880000|2021-08-19 16:34:40|4411.41|4411.01|4412.16|4411.76|4412.41|4412.01|4411.16|4410.76|389
1629390890000|2021-08-19 16:34:50|4412.41|4412.01|4412.66|4412.26|4412.66|4412.26|4412.16|4411.76|366
1629390900000|2021-08-19 16:35:00|4412.91|4412.51|4412.41|4412.01|4413.16|4412.76|4412.41|4412.01|336
1629390910000|2021-08-19 16:35:10|4412.16|4411.76|4412.66|4412.26|4412.91|4412.51|4412.16|4411.76|259
1629390920000|2021-08-19 16:35:20|4412.91|4412.51|4413.16|4412.76|4413.16|4412.76|4412.91|4412.51|233
1629390930000|2021-08-19 16:35:30|4413.41|4413.01|4413.41|4413.01|4413.41|4413.01|4413.28|4412.88|176
1629390940000|2021-08-19 16:35:40|4413.16|4412.76|4412.16|4411.76|4413.16|4412.76|4412.16|4411.76|334
1629390950000|2021-08-19 16:35:50|4412.41|4412.01|4412.66|4412.26|4412.66|4412.26|4412.16|4411.76|193
1629390960000|2021-08-19 16:36:00|4412.91|4412.51|4412.66|4412.26|4413.16|4412.76|4412.66|4412.26|248
1629390970000|2021-08-19 16:36:10|4412.41|4412.01|4411.91|4411.51|4412.41|4412.01|4411.91|4411.51|106
1629390980000|2021-08-19 16:36:20|4412.16|4411.76|4411.66|4411.26|4412.16|4411.76|4411.66|4411.26|131
1629390990000|2021-08-19 16:36:30|4411.53|4411.13|4411.66|4411.26|4411.66|4411.26|4411.53|4411.13|170
1629391000000|2021-08-19 16:36:40|4411.91|4411.51|4412.16|4411.76|4412.16|4411.76|4411.66|4411.26|165
1629391010000|2021-08-19 16:36:50|4411.91|4411.51|4412.66|4412.26|4412.66|4412.26|4411.91|4411.51|308
1629391020000|2021-08-19 16:37:00|4412.78|4412.38|4412.16|4411.76|4412.91|4412.51|4412.16|4411.76|228
1629391030000|2021-08-19 16:37:10|4412.41|4412.01|4412.16|4411.76|4412.41|4412.01|4412.16|4411.76|152
1629391040000|2021-08-19 16:37:20|4412.41|4412.01|4411.41|4411.01|4412.41|4412.01|4411.41|4411.01|276
1629391050000|2021-08-19 16:37:30|4411.66|4411.26|4411.66|4411.26|4411.66|4411.26|4411.41|4411.01|168
1629391060000|2021-08-19 16:37:40|4411.41|4411.01|4411.78|4411.38|4411.91|4411.51|4411.41|4411.01|181
1629391070000|2021-08-19 16:37:50|4411.66|4411.26|4410.91|4410.51|4411.66|4411.26|4410.91|4410.51|164
1629391080000|2021-08-19 16:38:00|4411.16|4410.76|4411.91|4411.51|4411.91|4411.51|4410.91|4410.51|289
1629391090000|2021-08-19 16:38:10|4411.66|4411.26|4412.41|4412.01|4412.41|4412.01|4411.41|4411.01|317
1629391100000|2021-08-19 16:38:20|4412.66|4412.26|4413.41|4413.01|4413.41|4413.01|4412.66|4412.26|381
1629391110000|2021-08-19 16:38:30|4413.28|4412.88|4413.66|4413.26|4413.91|4413.51|4413.16|4412.76|669
1629391120000|2021-08-19 16:38:40|4413.53|4413.13|4414.41|4414.01|4414.41|4414.01|4413.53|4413.13|857
1629391130000|2021-08-19 16:38:50|4414.16|4413.76|4414.66|4414.26|4414.66|4414.26|4414.16|4413.76|763
1629391140000|2021-08-19 16:39:00|4414.41|4414.01|4414.41|4414.01|4414.66|4414.26|4414.41|4414.01|130
1629391150000|2021-08-19 16:39:10|4414.16|4413.76|4414.41|4414.01|4414.41|4414.01|4413.91|4413.51|227
1629391160000|2021-08-19 16:39:20|4414.53|4414.13|4414.41|4414.01|4414.66|4414.26|4414.41|4414.01|215
1629391170000|2021-08-19 16:39:30|4414.16|4413.76|4414.66|4414.26|4414.66|4414.26|4414.16|4413.76|279
1629391180000|2021-08-19 16:39:40|4414.53|4414.13|4414.66|4414.26|4414.66|4414.26|4414.53|4414.13|115
1629391190000|2021-08-19 16:39:50|4414.91|4414.51|4414.66|4414.26|4414.91|4414.51|4414.66|4414.26|276
1629391200000|2021-08-19 16:40:00|4414.65|4414.25|4414.65|4414.25|4414.9|4414.5|4414.65|4414.25|345
1629391210000|2021-08-19 16:40:10|4414.9|4414.5|4414.4|4414|4414.9|4414.5|4414.4|4414|217
1629391220000|2021-08-19 16:40:20|4414.65|4414.25|4414.9|4414.5|4414.9|4414.5|4414.65|4414.25|166
1629391230000|2021-08-19 16:40:30|4414.65|4414.25|4415.15|4414.75|4415.15|4414.75|4414.65|4414.25|375
1629391240000|2021-08-19 16:40:40|4414.9|4414.5|4415.15|4414.75|4415.15|4414.75|4414.9|4414.5|403
1629391250000|2021-08-19 16:40:50|4415.02|4414.62|4415.15|4414.75|4415.15|4414.75|4414.9|4414.5|172
1629391260000|2021-08-19 16:41:00|4415.4|4415|4415.65|4415.25|4415.65|4415.25|4415.4|4415|756
1629391270000|2021-08-19 16:41:10|4415.4|4415|4415.65|4415.25|4415.77|4415.37|4415.4|4415|651
1629391280000|2021-08-19 16:41:20|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|320
1629391290000|2021-08-19 16:41:30|4416.15|4415.75|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|477
1629391300000|2021-08-19 16:41:40|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|151
1629391310000|2021-08-19 16:41:50|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|187
1629391320000|2021-08-19 16:42:00|4416.15|4415.75|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|346
1629391330000|2021-08-19 16:42:10|4415.65|4415.25|4415.65|4415.25|4415.9|4415.5|4415.4|4415|386
1629391340000|2021-08-19 16:42:20|4415.4|4415|4415.4|4415|4415.65|4415.25|4415.4|4415|168
1629391350000|2021-08-19 16:42:30|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|4415.4|4415|258
1629391360000|2021-08-19 16:42:40|4415.77|4415.37|4415.9|4415.5|4415.9|4415.5|4415.77|4415.37|98
1629391370000|2021-08-19 16:42:50|4415.65|4415.25|4415.65|4415.25|4415.9|4415.5|4415.65|4415.25|162
1629391380000|2021-08-19 16:43:00|4415.4|4415|4415.4|4415|4415.4|4415|4415.15|4414.75|437
1629391390000|2021-08-19 16:43:10|4415.15|4414.75|4414.9|4414.5|4415.15|4414.75|4414.9|4414.5|227
1629391400000|2021-08-19 16:43:20|4414.65|4414.25|4414.65|4414.25|4414.9|4414.5|4414.4|4414|317
1629391410000|2021-08-19 16:43:30|4414.4|4414|4414.4|4414|4414.65|4414.25|4414.15|4413.75|464
1629391420000|2021-08-19 16:43:40|4414.65|4414.25|4415.15|4414.75|4415.15|4414.75|4414.65|4414.25|319
1629391430000|2021-08-19 16:43:50|4414.9|4414.5|4415.15|4414.75|4415.15|4414.75|4414.9|4414.5|286
1629391440000|2021-08-19 16:44:00|4414.9|4414.5|4414.9|4414.5|4415.15|4414.75|4414.9|4414.5|184
1629391450000|2021-08-19 16:44:10|4414.65|4414.25|4414.4|4414|4414.65|4414.25|4414.4|4414|337
1629391460000|2021-08-19 16:44:20|4414.65|4414.25|4414.4|4414|4414.65|4414.25|4414.4|4414|212
1629391470000|2021-08-19 16:44:30|4414.65|4414.25|4415.15|4414.75|4415.15|4414.75|4414.65|4414.25|359
1629391480000|2021-08-19 16:44:40|4414.9|4414.5|4414.4|4414|4414.9|4414.5|4414.4|4414|300
1629391490000|2021-08-19 16:44:50|4414.15|4413.75|4413.65|4413.25|4414.15|4413.75|4413.4|4413|743
1629391500000|2021-08-19 16:45:00|4413.4|4413|4413.9|4413.5|4413.9|4413.5|4413.4|4413|719
1629391510000|2021-08-19 16:45:10|4413.65|4413.25|4413.65|4413.25|4413.9|4413.5|4413.65|4413.25|448
1629391520000|2021-08-19 16:45:20|4413.9|4413.5|4413.9|4413.5|4413.9|4413.5|4413.65|4413.25|139
1629391530000|2021-08-19 16:45:30|4413.65|4413.25|4413.65|4413.25|4413.9|4413.5|4413.4|4413|190
1629391540000|2021-08-19 16:45:40|4413.4|4413|4413.9|4413.5|4413.9|4413.5|4413.4|4413|225
1629391550000|2021-08-19 16:45:50|4413.65|4413.25|4413.65|4413.25|4413.9|4413.5|4413.65|4413.25|177
1629391560000|2021-08-19 16:46:00|4413.52|4413.12|4414.65|4414.25|4414.65|4414.25|4413.52|4413.12|575
1629391570000|2021-08-19 16:46:10|4414.52|4414.12|4414.4|4414|4414.65|4414.25|4414.15|4413.75|250
1629391580000|2021-08-19 16:46:20|4414.15|4413.75|4413.4|4413|4414.15|4413.75|4413.4|4413|303
1629391590000|2021-08-19 16:46:30|4413.52|4413.12|4413.4|4413|4413.65|4413.25|4413.15|4412.75|257
1629391600000|2021-08-19 16:46:40|4413.15|4412.75|4413.15|4412.75|4413.4|4413|4412.9|4412.5|323
1629391610000|2021-08-19 16:46:50|4413.4|4413|4413.4|4413|4413.4|4413|4413.15|4412.75|151
1629391620000|2021-08-19 16:47:00|4413.15|4412.75|4413.4|4413|4413.4|4413|4413.15|4412.75|205
1629391630000|2021-08-19 16:47:10|4413.65|4413.25|4412.65|4412.25|4413.65|4413.25|4412.65|4412.25|340
1629391640000|2021-08-19 16:47:20|4412.9|4412.5|4412.9|4412.5|4412.9|4412.5|4412.9|4412.5|268
1629391650000|2021-08-19 16:47:30|4413.15|4412.75|4413.15|4412.75|4413.4|4413|4413.15|4412.75|126
1629391660000|2021-08-19 16:47:40|4413.02|4412.62|4412.9|4412.5|4413.15|4412.75|4412.9|4412.5|220
1629391670000|2021-08-19 16:47:50|4413.15|4412.75|4412.9|4412.5|4413.15|4412.75|4412.9|4412.5|111
1629391680000|2021-08-19 16:48:00|4413.02|4412.62|4412.65|4412.25|4413.15|4412.75|4412.4|4412|245
1629391690000|2021-08-19 16:48:10|4412.52|4412.12|4412.65|4412.25|4412.65|4412.25|4412.15|4411.75|369
1629391700000|2021-08-19 16:48:20|4412.77|4412.37|4412.9|4412.5|4412.9|4412.5|4412.65|4412.25|127
1629391710000|2021-08-19 16:48:30|4412.65|4412.25|4412.65|4412.25|4413.15|4412.75|4412.65|4412.25|182
1629391720000|2021-08-19 16:48:40|4412.9|4412.5|4413.15|4412.75|4413.15|4412.75|4412.65|4412.25|164
1629391730000|2021-08-19 16:48:50|4413.4|4413|4413.9|4413.5|4413.9|4413.5|4413.4|4413|276
1629391740000|2021-08-19 16:49:00|4414.15|4413.75|4413.4|4413|4414.15|4413.75|4413.4|4413|293
1629391750000|2021-08-19 16:49:10|4413.52|4413.12|4414.15|4413.75|4414.15|4413.75|4413.4|4413|252
1629391760000|2021-08-19 16:49:20|4414.02|4413.62|4413.9|4413.5|4414.15|4413.75|4413.9|4413.5|152
1629391770000|2021-08-19 16:49:30|4413.77|4413.37|4413.65|4413.25|4413.9|4413.5|4413.65|4413.25|78
1629391780000|2021-08-19 16:49:40|4413.77|4413.37|4414.15|4413.75|4414.15|4413.75|4413.77|4413.37|88
1629391790000|2021-08-19 16:49:50|4413.9|4413.5|4414.4|4414|4414.4|4414|4413.9|4413.5|297
1629391800000|2021-08-19 16:50:00|4414.65|4414.25|4414.65|4414.25|4414.65|4414.25|4414.4|4414|329
1629391810000|2021-08-19 16:50:10|4414.4|4414|4414.65|4414.25|4414.65|4414.25|4414.4|4414|125
1629391820000|2021-08-19 16:50:20|4414.9|4414.5|4414.9|4414.5|4414.9|4414.5|4414.65|4414.25|101
1629391830000|2021-08-19 16:50:30|4414.65|4414.25|4414.9|4414.5|4414.9|4414.5|4414.65|4414.25|405
1629391840000|2021-08-19 16:50:40|4415.15|4414.75|4415.15|4414.75|4415.15|4414.75|4415.15|4414.75|186
1629391850000|2021-08-19 16:50:50|4415.02|4414.62|4415.15|4414.75|4415.15|4414.75|4414.9|4414.5|185
1629391860000|2021-08-19 16:51:00|4415.4|4415|4415.4|4415|4415.4|4415|4415.15|4414.75|324
1629391870000|2021-08-19 16:51:10|4415.27|4414.87|4415.15|4414.75|4415.4|4415|4415.15|4414.75|108
1629391880000|2021-08-19 16:51:20|4414.9|4414.5|4414.9|4414.5|4414.9|4414.5|4414.9|4414.5|133
1629391890000|2021-08-19 16:51:30|||||||||103
1629391900000|2021-08-19 16:51:40|4414.77|4414.37|4413.9|4413.5|4414.77|4414.37|4413.65|4413.25|510
1629391910000|2021-08-19 16:51:50|4413.65|4413.25|4414.4|4414|4414.4|4414|4413.15|4412.75|420
1629391920000|2021-08-19 16:52:00|4414.65|4414.25|4414.9|4414.5|4414.9|4414.5|4414.4|4414|139
1629391930000|2021-08-19 16:52:10|4415.15|4414.75|4415.65|4415.25|4415.65|4415.25|4415.15|4414.75|383
1629391940000|2021-08-19 16:52:20|4415.4|4415|4415.4|4415|4415.4|4415|4415.4|4415|195
1629391950000|2021-08-19 16:52:30|4415.65|4415.25|4415.4|4415|4415.65|4415.25|4415.4|4415|322
1629391960000|2021-08-19 16:52:40|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|4415.65|4415.25|185
1629391970000|2021-08-19 16:52:50|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|4415.9|4415.5|268
1629391980000|2021-08-19 16:53:00|4415.65|4415.25|4416.15|4415.75|4416.15|4415.75|4415.65|4415.25|381
1629391990000|2021-08-19 16:53:10|4415.9|4415.5|4415.9|4415.5|4416.15|4415.75|4415.65|4415.25|638
1629392000000|2021-08-19 16:53:20|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4415.9|4415.5|380
1629392010000|2021-08-19 16:53:30|4416.27|4415.87|4416.15|4415.75|4416.4|4416|4416.15|4415.75|338
1629392020000|2021-08-19 16:53:40|4416.02|4415.62|4415.65|4415.25|4416.02|4415.62|4415.65|4415.25|182
1629392030000|2021-08-19 16:53:50|4415.4|4415|4415.9|4415.5|4415.9|4415.5|4415.4|4415|357
1629392040000|2021-08-19 16:54:00|4415.65|4415.25|4415.9|4415.5|4416.4|4416|4415.65|4415.25|186
1629392050000|2021-08-19 16:54:10|4416.15|4415.75|4415.9|4415.5|4416.15|4415.75|4415.9|4415.5|53
1629392060000|2021-08-19 16:54:20|4415.65|4415.25|4415.9|4415.5|4415.9|4415.5|4415.65|4415.25|170
1629392070000|2021-08-19 16:54:30|4415.77|4415.37|4415.9|4415.5|4415.9|4415.5|4415.77|4415.37|225
1629392080000|2021-08-19 16:54:40|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|4416.15|4415.75|127
1629392090000|2021-08-19 16:54:50|4416.4|4416|4416.15|4415.75|4416.4|4416|4416.15|4415.75|203
1629392100000|2021-08-19 16:55:00|4416.4|4416|4416.4|4416|4416.4|4416|4416.15|4415.75|132
1629392110000|2021-08-19 16:55:10|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|4416.65|4416.25|353
1629392120000|2021-08-19 16:55:20|4416.9|4416.5|4416.65|4416.25|4416.9|4416.5|4416.65|4416.25|528
1629392130000|2021-08-19 16:55:30|4416.4|4416|4416.65|4416.25|4416.65|4416.25|4416.4|4416|175
1629392140000|2021-08-19 16:55:40|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|4416.9|4416.5|195
1629392150000|2021-08-19 16:55:50|4417.15|4416.75|4416.9|4416.5|4417.15|4416.75|4416.65|4416.25|292
1629392160000|2021-08-19 16:56:00|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|4417.15|4416.75|88
1629392170000|2021-08-19 16:56:10|4416.9|4416.5|4417.15|4416.75|4417.15|4416.75|4416.9|4416.5|239
1629392180000|2021-08-19 16:56:20|4416.9|4416.5|4416.9|4416.5|4417.15|4416.75|4416.9|4416.5|206
1629392190000|2021-08-19 16:56:30|4417.15|4416.75|4416.9|4416.5|4417.15|4416.75|4416.9|4416.5|72
1629392200000|2021-08-19 16:56:40|4416.65|4416.25|4416.4|4416|4416.65|4416.25|4416.4|4416|208
1629392210000|2021-08-19 16:56:50|4416.15|4415.75|4416.65|4416.25|4416.9|4416.5|4416.15|4415.75|307
1629392220000|2021-08-19 16:57:00|4416.9|4416.5|4416.9|4416.5|4417.15|4416.75|4416.9|4416.5|215
1629392230000|2021-08-19 16:57:10|4416.65|4416.25|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|168
1629392240000|2021-08-19 16:57:20|4416.77|4416.37|4415.4|4415|4416.77|4416.37|4415.4|4415|728
1629392250000|2021-08-19 16:57:30|4415.15|4414.75|4415.9|4415.5|4415.9|4415.5|4415.15|4414.75|479
1629392260000|2021-08-19 16:57:40|4415.77|4415.37|4415.65|4415.25|4416.15|4415.75|4415.65|4415.25|363
1629392270000|2021-08-19 16:57:50|4415.52|4415.12|4415.65|4415.25|4415.9|4415.5|4415.4|4415|292
1629392280000|2021-08-19 16:58:00|4415.77|4415.37|4415.65|4415.25|4415.77|4415.37|4415.65|4415.25|152
1629392290000|2021-08-19 16:58:10|4415.9|4415.5|4416.65|4416.25|4416.65|4416.25|4415.9|4415.5|314
1629392300000|2021-08-19 16:58:20|4416.4|4416|4416.9|4416.5|4416.9|4416.5|4416.4|4416|197
1629392310000|2021-08-19 16:58:30|4416.65|4416.25|4416.65|4416.25|4416.9|4416.5|4416.65|4416.25|325
1629392320000|2021-08-19 16:58:40|4416.4|4416|4416.4|4416|4416.4|4416|4416.15|4415.75|250
1629392330000|2021-08-19 16:58:50|||||||||37
1629392340000|2021-08-19 16:59:00|4416.52|4416.12|4416.9|4416.5|4416.9|4416.5|4416.4|4416|334
1629392350000|2021-08-19 16:59:10|4416.65|4416.25|4416.9|4416.5|4416.9|4416.5|4416.65|4416.25|529
1629392360000|2021-08-19 16:59:20|4416.77|4416.37|4416.65|4416.25|4416.9|4416.5|4416.65|4416.25|344
1629392370000|2021-08-19 16:59:30|4416.77|4416.37|4416.77|4416.37|4417.15|4416.75|4416.65|4416.25|290
1629392380000|2021-08-19 16:59:40|4416.65|4416.25|4416.9|4416.5|4417.02|4416.62|4416.4|4416|278
1629392390000|2021-08-19 16:59:50|4416.77|4416.37|4416.65|4416.25|4416.9|4416.5|4416.65|4416.25|206
1629392400000|2021-08-19 17:00:00|4416.9|4416.5|4416.9|4416.5|4417.15|4416.75|4416.9|4416.5|200
1629392410000|2021-08-19 17:00:10|4416.65|4416.25|4416.15|4415.75|4416.65|4416.25|4416.15|4415.75|317
1629392420000|2021-08-19 17:00:20|4416.4|4416|4415.9|4415.5|4416.4|4416|4415.9|4415.5|41
1629392430000|2021-08-19 17:00:30|4415.65|4415.25|4415.27|4414.87|4415.65|4415.25|4415.15|4414.75|527
1629392440000|2021-08-19 17:00:40|4415.15|4414.75|4415.15|4414.75|4415.52|4415.12|4415.15|4414.75|171
1629392450000|2021-08-19 17:00:50|4415.4|4415|4415.65|4415.25|4415.9|4415.5|4415.4|4415|111
1629392460000|2021-08-19 17:01:00|4415.9|4415.5|4414.9|4414.5|4415.9|4415.5|4414.9|4414.5|284
1629392470000|2021-08-19 17:01:10|4415.02|4414.62|4415.27|4414.87|4415.4|4415|4414.9|4414.5|175
1629392480000|2021-08-19 17:01:20|4415.4|4415|4414.65|4414.25|4415.4|4415|4414.65|4414.25|257
1629392490000|2021-08-19 17:01:30|4414.4|4414|4414.15|4413.75|4414.65|4414.25|4413.9|4413.5|339
1629392500000|2021-08-19 17:01:40|4414.4|4414|4413.9|4413.5|4414.4|4414|4413.9|4413.5|406
1629392510000|2021-08-19 17:01:50|4413.65|4413.25|4413.9|4413.5|4413.9|4413.5|4413.4|4413|624
1629392520000|2021-08-19 17:02:00|4413.65|4413.25|4414.4|4414|4414.4|4414|4413.65|4413.25|315
1629392530000|2021-08-19 17:02:10|4414.15|4413.75|4414.4|4414|4414.4|4414|4414.15|4413.75|195
1629392540000|2021-08-19 17:02:20|4414.65|4414.25|4414.65|4414.25|4414.65|4414.25|4414.65|4414.25|30
1629392550000|2021-08-19 17:02:30|4414.4|4414|4414.9|4414.5|4415.15|4414.75|4414.4|4414|308
1629392560000|2021-08-19 17:02:40|4414.65|4414.25|4415.15|4414.75|4415.4|4415|4414.65|4414.25|189
1629392570000|2021-08-19 17:02:50|4414.9|4414.5|4414.77|4414.37|4415.02|4414.62|4414.4|4414|243
1629392580000|2021-08-19 17:03:00|4414.9|4414.5|4414.15|4413.75|4414.9|4414.5|4413.9|4413.5|604
1629392590000|2021-08-19 17:03:10|4414.02|4413.62|4414.15|4413.75|4414.4|4414|4413.9|4413.5|205
1629392600000|2021-08-19 17:03:20|4413.9|4413.5|4413.9|4413.5|4413.9|4413.5|4413.65|4413.25|204
1629392610000|2021-08-19 17:03:30|4413.65|4413.25|4413.15|4412.75|4413.65|4413.25|4412.9|4412.5|699
1629392620000|2021-08-19 17:03:40|4412.9|4412.5|4412.9|4412.5|4413.15|4412.75|4412.9|4412.5|293
1629392630000|2021-08-19 17:03:50|4413.15|4412.75|4412.9|4412.5|4413.15|4412.75|4412.9|4412.5|225
1629392640000|2021-08-19 17:04:00|4413.15|4412.75|4412.9|4412.5|4413.15|4412.75|4412.9|4412.5|149
1629392650000|2021-08-19 17:04:10|4413.15|4412.75|4412.9|4412.5|4413.15|4412.75|4412.9|4412.5|148
1629392660000|2021-08-19 17:04:20|4412.77|4412.37|4411.4|4411|4412.77|4412.37|4411.4|4411|909
1629392670000|2021-08-19 17:04:30|||||||||214
1629392680000|2021-08-19 17:04:40|4411.15|4410.75|4410.9|4410.5|4411.15|4410.75|4410.9|4410.5|194
1629392690000|2021-08-19 17:04:50|4410.65|4410.25|4410.65|4410.25|4410.9|4410.5|4410.65|4410.25|310
1629392700000|2021-08-19 17:05:00|4410.4|4410|4409.65|4409.25|4410.9|4410.5|4409.65|4409.25|775
1629392710000|2021-08-19 17:05:10|4410.15|4409.75|4409.65|4409.25|4410.15|4409.75|4409.65|4409.25|495
1629392720000|2021-08-19 17:05:20|4409.4|4409|4408.9|4408.5|4409.65|4409.25|4408.9|4408.5|748
1629392730000|2021-08-19 17:05:30|4409.15|4408.75|4408.4|4408|4409.15|4408.75|4408.4|4408|611
1629392740000|2021-08-19 17:05:40|4408.65|4408.25|4408.4|4408|4409.15|4408.75|4408.15|4407.75|619
1629392750000|2021-08-19 17:05:50|4408.52|4408.12|4408.4|4408|4408.65|4408.25|4408.4|4408|380
1629392760000|2021-08-19 17:06:00|4408.65|4408.25|4408.9|4408.5|4408.9|4408.5|4408.4|4408|409
1629392770000|2021-08-19 17:06:10|4409.15|4408.75|4408.4|4408|4409.15|4408.75|4407.9|4407.5|603
1629392780000|2021-08-19 17:06:20|4408.15|4407.75|4408.15|4407.75|4408.4|4408|4408.15|4407.75|315
1629392790000|2021-08-19 17:06:30|4407.9|4407.5|4407.9|4407.5|4408.15|4407.75|4407.65|4407.25|633
1629392800000|2021-08-19 17:06:40|4407.65|4407.25|4408.15|4407.75|4408.15|4407.75|4407.65|4407.25|200
1629392810000|2021-08-19 17:06:50|4407.9|4407.5|4407.65|4407.25|4408.15|4407.75|4407.65|4407.25|194
1629392820000|2021-08-19 17:07:00|4407.52|4407.12|4407.4|4407|4407.65|4407.25|4407.4|4407|236
1629392830000|2021-08-19 17:07:10|4407.15|4406.75|4407.4|4407|4407.4|4407|4407.15|4406.75|579
1629392840000|2021-08-19 17:07:20|4407.27|4406.87|4406.9|4406.5|4407.27|4406.87|4406.9|4406.5|300
1629392850000|2021-08-19 17:07:30|4407.02|4406.62|4407.65|4407.25|4407.65|4407.25|4406.9|4406.5|388
1629392860000|2021-08-19 17:07:40|4407.4|4407|4407.15|4406.75|4407.65|4407.25|4407.15|4406.75|446
1629392870000|2021-08-19 17:07:50|4406.9|4406.5|4407.15|4406.75|4407.15|4406.75|4406.65|4406.25|440
1629392880000|2021-08-19 17:08:00|4406.9|4406.5|4407.4|4407|4407.4|4407|4406.9|4406.5|246
1629392890000|2021-08-19 17:08:10|4407.15|4406.75|4406.65|4406.25|4407.15|4406.75|4406.65|4406.25|219
1629392900000|2021-08-19 17:08:20|4406.9|4406.5|4407.15|4406.75|4407.15|4406.75|4406.65|4406.25|332
1629392910000|2021-08-19 17:08:30|4406.9|4406.5|4407.15|4406.75|4407.4|4407|4406.9|4406.5|283
1629392920000|2021-08-19 17:08:40|4407.4|4407|4407.15|4406.75|4407.4|4407|4407.15|4406.75|202
1629392930000|2021-08-19 17:08:50|4407.4|4407|4407.4|4407|4407.65|4407.25|4407.4|4407|531
1629392940000|2021-08-19 17:09:00|4407.15|4406.75|4407.4|4407|4407.65|4407.25|4407.15|4406.75|199
1629392950000|2021-08-19 17:09:10|4407.15|4406.75|4407.9|4407.5|4407.9|4407.5|4407.15|4406.75|185
1629392960000|2021-08-19 17:09:20|4408.02|4407.62|4407.9|4407.5|4408.15|4407.75|4407.9|4407.5|203
1629392970000|2021-08-19 17:09:30|4407.65|4407.25|4407.65|4407.25|4407.77|4407.37|4407.15|4406.75|274
1629392980000|2021-08-19 17:09:40|4407.52|4407.12|4407.4|4407|4407.65|4407.25|4407.15|4406.75|325
1629392990000|2021-08-19 17:09:50|4407.9|4407.5|4407.65|4407.25|4407.9|4407.5|4407.65|4407.25|219
1629393000000|2021-08-19 17:10:00|4407.9|4407.5|4408.15|4407.75|4408.15|4407.75|4407.65|4407.25|250
1629393010000|2021-08-19 17:10:10|4408.4|4408|4408.65|4408.25|4408.65|4408.25|4408.15|4407.75|383
1629393020000|2021-08-19 17:10:20|4408.9|4408.5|4409.4|4409|4409.4|4409|4408.9|4408.5|736
1629393030000|2021-08-19 17:10:30|4409.52|4409.12|4409.65|4409.25|4409.65|4409.25|4409.4|4409|559
1629393040000|2021-08-19 17:10:40|4409.9|4409.5|4409.9|4409.5|4410.4|4410|4409.9|4409.5|365
1629393050000|2021-08-19 17:10:50|4409.65|4409.25|4409.15|4408.75|4409.65|4409.25|4409.15|4408.75|317
1629393060000|2021-08-19 17:11:00|4408.9|4408.5|4408.4|4408|4409.15|4408.75|4408.4|4408|347
1629393070000|2021-08-19 17:11:10|4408.65|4408.25|4408.4|4408|4408.9|4408.5|4408.4|4408|197
1629393080000|2021-08-19 17:11:20|4408.15|4407.75|4408.15|4407.75|4408.4|4408|4408.15|4407.75|167
1629393090000|2021-08-19 17:11:30|4407.9|4407.5|4408.4|4408|4408.4|4408|4407.9|4407.5|345
1629393100000|2021-08-19 17:11:40|4408.9|4408.5|4409.15|4408.75|4409.15|4408.75|4408.65|4408.25|166
1629393110000|2021-08-19 17:11:50|4409.27|4408.87|4408.65|4408.25|4409.4|4409|4408.65|4408.25|371
1629393120000|2021-08-19 17:12:00|4408.4|4408|4408.65|4408.25|4408.9|4408.5|4408.4|4408|260
1629393130000|2021-08-19 17:12:10|4408.9|4408.5|4409.15|4408.75|4409.15|4408.75|4408.65|4408.25|240
1629393140000|2021-08-19 17:12:20|4409.02|4408.62|4409.15|4408.75|4409.4|4409|4408.9|4408.5|83
1629393150000|2021-08-19 17:12:30|4408.9|4408.5|4409.15|4408.75|4409.15|4408.75|4408.9|4408.5|87
1629393160000|2021-08-19 17:12:40|4409.4|4409|4409.65|4409.25|4409.9|4409.5|4409.4|4409|257
1629393170000|2021-08-19 17:12:50|4409.9|4409.5|4409.65|4409.25|4409.9|4409.5|4409.65|4409.25|51
1629393180000|2021-08-19 17:13:00|4409.9|4409.5|4409.9|4409.5|4410.15|4409.75|4409.65|4409.25|275
1629393190000|2021-08-19 17:13:10|4410.15|4409.75|4410.4|4410|4410.65|4410.25|4410.15|4409.75|511
1629393200000|2021-08-19 17:13:20|4410.15|4409.75|4410.15|4409.75|4410.15|4409.75|4410.15|4409.75|89
1629393210000|2021-08-19 17:13:30|4409.9|4409.5|4410.4|4410|4410.4|4410|4409.9|4409.5|132
1629393220000|2021-08-19 17:13:40|4410.15|4409.75|4410.9|4410.5|4410.9|4410.5|4410.15|4409.75|325
1629393230000|2021-08-19 17:13:50|4410.65|4410.25|4410.9|4410.5|4411.15|4410.75|4410.65|4410.25|406
1629393240000|2021-08-19 17:14:00|4411.15|4410.75|4410.65|4410.25|4411.15|4410.75|4410.65|4410.25|345
1629393250000|2021-08-19 17:14:10|4410.4|4410|4410.65|4410.25|4410.65|4410.25|4410.15|4409.75|205
1629393260000|2021-08-19 17:14:20|4410.77|4410.37|4410.65|4410.25|4411.15|4410.75|4410.65|4410.25|197
1629393270000|2021-08-19 17:14:30|4410.4|4410|4409.9|4409.5|4410.4|4410|4409.65|4409.25|183
1629393280000|2021-08-19 17:14:40|4410.15|4409.75|4410.4|4410|4410.4|4410|4410.15|4409.75|140
1629393290000|2021-08-19 17:14:50|4410.52|4410.12|4409.65|4409.25|4410.65|4410.25|4409.65|4409.25|266
1629393300000|2021-08-19 17:15:00|4409.9|4409.5|4409.77|4409.37|4409.9|4409.5|4409.65|4409.25|193
1629393310000|2021-08-19 17:15:10|4409.65|4409.25|4409.15|4408.75|4409.9|4409.5|4409.15|4408.75|419
1629393320000|2021-08-19 17:15:20|4409.65|4409.25|4409.65|4409.25|4410.15|4409.75|4409.65|4409.25|390
1629393330000|2021-08-19 17:15:30|4409.9|4409.5|4409.15|4408.75|4409.9|4409.5|4409.15|4408.75|281
1629393340000|2021-08-19 17:15:40|4409.27|4408.87|4409.9|4409.5|4409.9|4409.5|4409.15|4408.75|348
1629393350000|2021-08-19 17:15:50|4409.77|4409.37|4409.4|4409|4409.9|4409.5|4409.4|4409|301
1629393360000|2021-08-19 17:16:00|4409.65|4409.25|4410.65|4410.25|4410.65|4410.25|4409.65|4409.25|214
1629393370000|2021-08-19 17:16:10|4410.4|4410|4410.15|4409.75|4410.4|4410|4410.15|4409.75|114
1629393380000|2021-08-19 17:16:20|4409.9|4409.5|4409.65|4409.25|4409.9|4409.5|4409.65|4409.25|151
1629393390000|2021-08-19 17:16:30|4409.52|4409.12|4409.4|4409|4409.52|4409.12|4409.15|4408.75|157
1629393400000|2021-08-19 17:16:40|4409.27|4408.87|4409.15|4408.75|4409.27|4408.87|4409.15|4408.75|98
1629393410000|2021-08-19 17:16:50|4409.4|4409|4408.65|4408.25|4409.4|4409|4408.65|4408.25|428
1629393420000|2021-08-19 17:17:00|4408.52|4408.12|4408.9|4408.5|4408.9|4408.5|4408.52|4408.12|389
1629393430000|2021-08-19 17:17:10|4408.65|4408.25|4408.4|4408|4408.65|4408.25|4408.15|4407.75|452
1629393440000|2021-08-19 17:17:20|4407.9|4407.5|4407.4|4407|4408.15|4407.75|4407.4|4407|685
1629393450000|2021-08-19 17:17:30|4407.65|4407.25|4407.4|4407|4407.65|4407.25|4407.15|4406.75|463
1629393460000|2021-08-19 17:17:40|4407.15|4406.75|4407.9|4407.5|4407.9|4407.5|4407.15|4406.75|347
1629393470000|2021-08-19 17:17:50|4408.15|4407.75|4407.65|4407.25|4408.15|4407.75|4407.65|4407.25|290
1629393480000|2021-08-19 17:18:00|4407.4|4407|4407.15|4406.75|4407.65|4407.25|4407.15|4406.75|335
1629393490000|2021-08-19 17:18:10|4406.9|4406.5|4407.4|4407|4407.4|4407|4406.9|4406.5|248
1629393500000|2021-08-19 17:18:20|4407.15|4406.75|4407.65|4407.25|4407.65|4407.25|4407.15|4406.75|242
1629393510000|2021-08-19 17:18:30|4407.52|4407.12|4407.65|4407.25|4407.9|4407.5|4407.4|4407|234
1629393520000|2021-08-19 17:18:40|4407.77|4407.37|4407.65|4407.25|4408.15|4407.75|4407.65|4407.25|402
1629393530000|2021-08-19 17:18:50|4407.9|4407.5|4408.15|4407.75|4408.4|4408|4407.9|4407.5|179
1629393540000|2021-08-19 17:19:00|4408.4|4408|4408.65|4408.25|4408.65|4408.25|4408.4|4408|186
1629393550000|2021-08-19 17:19:10|4408.4|4408|4407.9|4407.5|4408.4|4408|4407.9|4407.5|129
1629393560000|2021-08-19 17:19:20|4408.02|4407.62|4408.15|4407.75|4408.15|4407.75|4407.9|4407.5|68
1629393570000|2021-08-19 17:19:30|4408.4|4408|4408.4|4408|4408.4|4408|4408.15|4407.75|107
1629393580000|2021-08-19 17:19:40|4408.15|4407.75|4408.65|4408.25|4408.65|4408.25|4408.15|4407.75|84
1629393590000|2021-08-19 17:19:50|4408.4|4408|4407.9|4407.5|4408.4|4408|4407.9|4407.5|167
1629393600000|2021-08-19 17:20:00|4408.02|4407.62|4408.15|4407.75|4408.4|4408|4407.9|4407.5|346
1629393610000|2021-08-19 17:20:10|4407.9|4407.5|4408.65|4408.25|4408.65|4408.25|4407.65|4407.25|257
1629393620000|2021-08-19 17:20:20|4408.9|4408.5|4409.65|4409.25|4409.65|4409.25|4408.9|4408.5|224
1629393630000|2021-08-19 17:20:30|4409.4|4409|4409.15|4408.75|4409.65|4409.25|4409.15|4408.75|205
1629393640000|2021-08-19 17:20:40|4409.02|4408.62|4408.9|4408.5|4409.02|4408.62|4408.9|4408.5|90
1629393650000|2021-08-19 17:20:50|4408.65|4408.25|4408.65|4408.25|4408.65|4408.25|4408.4|4408|230
1629393660000|2021-08-19 17:21:00|4408.9|4408.5|4409.02|4408.62|4409.02|4408.62|4408.9|4408.5|89
1629393670000|2021-08-19 17:21:10|4408.9|4408.5|4408.9|4408.5|4409.02|4408.62|4408.9|4408.5|82
1629393680000|2021-08-19 17:21:20|4409.15|4408.75|4408.9|4408.5|4409.15|4408.75|4408.9|4408.5|189
1629393690000|2021-08-19 17:21:30|4409.15|4408.75|4409.15|4408.75|4409.15|4408.75|4408.9|4408.5|36
1629393700000|2021-08-19 17:21:40|4409.4|4409|4409.15|4408.75|4409.4|4409|4408.9|4408.5|149
1629393710000|2021-08-19 17:21:50|4409.4|4409|4409.15|4408.75|4409.4|4409|4408.9|4408.5|362
1629393720000|2021-08-19 17:22:00|4408.9|4408.5|4410.4|4410|4410.4|4410|4408.9|4408.5|347
1629393730000|2021-08-19 17:22:10|4410.65|4410.25|4410.65|4410.25|4410.65|4410.25|4410.15|4409.75|461
1629393740000|2021-08-19 17:22:20|4410.52|4410.12|4410.15|4409.75|4410.65|4410.25|4409.9|4409.5|362
1629393750000|2021-08-19 17:22:30|4410.4|4410|4410.4|4410|4410.4|4410|4410.15|4409.75|48
1629393760000|2021-08-19 17:22:40|4410.65|4410.25|4410.4|4410|4410.65|4410.25|4410.15|4409.75|228
1629393770000|2021-08-19 17:22:50|4410.52|4410.12|4409.65|4409.25|4410.65|4410.25|4409.65|4409.25|158
1629393780000|2021-08-19 17:23:00|4409.9|4409.5|4409.15|4408.75|4409.9|4409.5|4409.15|4408.75|274
1629393790000|2021-08-19 17:23:10|4408.9|4408.5|4408.9|4408.5|4408.9|4408.5|4408.9|4408.5|215
1629393800000|2021-08-19 17:23:20|4409.15|4408.75|4408.77|4408.37|4409.4|4409|4408.77|4408.37|119
1629393810000|2021-08-19 17:23:30|4408.65|4408.25|4407.65|4407.25|4408.65|4408.25|4407.65|4407.25|536
1629393820000|2021-08-19 17:23:40|4407.4|4407|4407.15|4406.75|4407.4|4407|4407.15|4406.75|364
1629393830000|2021-08-19 17:23:50|4407.4|4407|4407.4|4407|4407.4|4407|4406.9|4406.5|346
1629393840000|2021-08-19 17:24:00|4407.27|4406.87|4407.4|4407|4407.4|4407|4407.15|4406.75|246
1629393850000|2021-08-19 17:24:10|4407.65|4407.25|4407.9|4407.5|4407.9|4407.5|4407.4|4407|251
1629393860000|2021-08-19 17:24:20|4407.65|4407.25|4407.9|4407.5|4407.9|4407.5|4407.65|4407.25|70
1629393870000|2021-08-19 17:24:30|4408.4|4408|4408.27|4407.87|4408.4|4408|4408.15|4407.75|302
1629393880000|2021-08-19 17:24:40|4408.15|4407.75|4407.9|4407.5|4408.4|4408|4407.9|4407.5|92
1629393890000|2021-08-19 17:24:50|4408.02|4407.62|4408.15|4407.75|4408.15|4407.75|4407.65|4407.25|87
1629393900000|2021-08-19 17:25:00|4408.27|4407.87|4408.4|4408|4408.9|4408.5|4408.27|4407.87|286
1629393910000|2021-08-19 17:25:10|4408.15|4407.75|4408.4|4408|4408.4|4408|4407.9|4407.5|267
1629393920000|2021-08-19 17:25:20|4408.15|4407.75|4408.15|4407.75|4408.4|4408|4408.15|4407.75|26
1629393930000|2021-08-19 17:25:30|4407.9|4407.5|4407.9|4407.5|4408.15|4407.75|4407.9|4407.5|90
1629393940000|2021-08-19 17:25:40|4408.02|4407.62|4407.9|4407.5|4408.15|4407.75|4407.65|4407.25|171
1629393950000|2021-08-19 17:25:50|4407.65|4407.25|4407.15|4406.75|4407.65|4407.25|4407.15|4406.75|148
1629393960000|2021-08-19 17:26:00|4407.02|4406.62|4406.15|4405.75|4407.02|4406.62|4405.9|4405.5|952
1629393970000|2021-08-19 17:26:10|4405.9|4405.5|4405.9|4405.5|4406.15|4405.75|4405.65|4405.25|405
1629393980000|2021-08-19 17:26:20|4405.77|4405.37|4405.4|4405|4405.9|4405.5|4405.4|4405|283
1629393990000|2021-08-19 17:26:30|4405.65|4405.25|4404.9|4404.5|4405.65|4405.25|4404.4|4404|1325
1629394000000|2021-08-19 17:26:40|4405.15|4404.75|4405.9|4405.5|4405.9|4405.5|4404.9|4404.5|443
1629394010000|2021-08-19 17:26:50|4406.15|4405.75|4405.9|4405.5|4406.15|4405.75|4405.65|4405.25|360
1629394020000|2021-08-19 17:27:00|4406.02|4405.62|4405.65|4405.25|4406.15|4405.75|4405.15|4404.75|490
1629394030000|2021-08-19 17:27:10|4406.15|4405.75|4405.9|4405.5|4406.15|4405.75|4405.4|4405|428
1629394040000|2021-08-19 17:27:20|4405.65|4405.25|4405.65|4405.25|4405.9|4405.5|4405.4|4405|170
1629394050000|2021-08-19 17:27:30|4405.4|4405|4405.9|4405.5|4405.9|4405.5|4405.4|4405|184
1629394060000|2021-08-19 17:27:40|4406.15|4405.75|4406.15|4405.75|4406.15|4405.75|4405.9|4405.5|202
1629394070000|2021-08-19 17:27:50|4405.9|4405.5|4405.15|4404.75|4406.15|4405.75|4404.9|4404.5|346
1629394080000|2021-08-19 17:28:00|4405.4|4405|4404.9|4404.5|4405.4|4405|4404.9|4404.5|284
1629394090000|2021-08-19 17:28:10|4405.15|4404.75|4404.15|4403.75|4405.15|4404.75|4403.9|4403.5|602
1629394100000|2021-08-19 17:28:20|4403.9|4403.5|4403.9|4403.5|4404.15|4403.75|4403.9|4403.5|444
1629394110000|2021-08-19 17:28:30|4404.15|4403.75|4404.4|4404|4404.4|4404|4403.9|4403.5|169
1629394120000|2021-08-19 17:28:40|4404.15|4403.75|4404.15|4403.75|4404.65|4404.25|4404.15|4403.75|366
1629394130000|2021-08-19 17:28:50|4404.02|4403.62|4404.15|4403.75|4404.15|4403.75|4403.9|4403.5|258
1629394140000|2021-08-19 17:29:00|4404.02|4403.62|4403.9|4403.5|4404.15|4403.75|4403.9|4403.5|103
1629394150000|2021-08-19 17:29:10|4403.4|4403|4403.15|4402.75|4403.65|4403.25|4403.15|4402.75|1129
1629394160000|2021-08-19 17:29:20|4403.4|4403|4403.15|4402.75|4403.4|4403|4403.15|4402.75|298
1629394170000|2021-08-19 17:29:30|4402.9|4402.5|4402.65|4402.25|4402.9|4402.5|4402.65|4402.25|621
1629394180000|2021-08-19 17:29:40|4403.15|4402.75|4402.65|4402.25|4403.15|4402.75|4402.15|4401.75|888
1629394190000|2021-08-19 17:29:50|4402.4|4402|4402.15|4401.75|4402.4|4402|4402.15|4401.75|422
1629394200000|2021-08-19 17:30:00|4402.65|4402.25|4402.65|4402.25|4403.4|4403|4402.65|4402.25|728
1629394210000|2021-08-19 17:30:10|4402.4|4402|4402.15|4401.75|4402.4|4402|4401.9|4401.5|403
1629394220000|2021-08-19 17:30:20|4401.9|4401.5|4401.9|4401.5|4402.65|4402.25|4401.9|4401.5|280
1629394230000|2021-08-19 17:30:30|4401.65|4401.25|4401.4|4401|4401.9|4401.5|4401.4|4401|380
1629394240000|2021-08-19 17:30:40|4401.65|4401.25|4401.4|4401|4401.9|4401.5|4401.4|4401|301
1629394250000|2021-08-19 17:30:50|4401.15|4400.75|4401.9|4401.5|4401.9|4401.5|4401.15|4400.75|641
1629394260000|2021-08-19 17:31:00|4402.15|4401.75|4402.65|4402.25|4402.9|4402.5|4402.15|4401.75|378
1629394270000|2021-08-19 17:31:10|4402.4|4402|4402.15|4401.75|4402.65|4402.25|4401.9|4401.5|176
1629394280000|2021-08-19 17:31:20|4401.9|4401.5|4401.4|4401|4401.9|4401.5|4401.02|4400.62|514
1629394290000|2021-08-19 17:31:30|4401.15|4400.75|4401.4|4401|4401.9|4401.5|4401.15|4400.75|146
1629394300000|2021-08-19 17:31:40|4401.15|4400.75|4401.4|4401|4401.65|4401.25|4401.15|4400.75|361
1629394310000|2021-08-19 17:31:50|4401.15|4400.75|4401.15|4400.75|4401.15|4400.75|4400.9|4400.5|199
1629394320000|2021-08-19 17:32:00|4401.4|4401|4400.9|4400.5|4401.4|4401|4400.65|4400.25|535
1629394330000|2021-08-19 17:32:10|4400.65|4400.25|4400.65|4400.25|4400.9|4400.5|4400.65|4400.25|239
1629394340000|2021-08-19 17:32:20|4400.9|4400.5|4401.27|4400.87|4401.4|4401|4400.4|4400|331
1629394350000|2021-08-19 17:32:30|4401.4|4401|4400.9|4400.5|4401.65|4401.25|4400.9|4400.5|392
1629394360000|2021-08-19 17:32:40|4401.15|4400.75|4401.4|4401|4401.4|4401|4401.15|4400.75|158
1629394370000|2021-08-19 17:32:50|4401.65|4401.25|4401.9|4401.5|4401.9|4401.5|4401.4|4401|246
1629394380000|2021-08-19 17:33:00|4401.65|4401.25|4400.65|4400.25|4401.65|4401.25|4400.65|4400.25|440
1629394390000|2021-08-19 17:33:10|4400.4|4400|4400.4|4400|4400.65|4400.25|4400.4|4400|554
1629394400000|2021-08-19 17:33:20|4400.65|4400.25|4400.65|4400.25|4400.77|4400.37|4400.4|4400|251
1629394410000|2021-08-19 17:33:30|4400.9|4400.5|4400.77|4400.37|4400.9|4400.5|4400.65|4400.25|145
1629394420000|2021-08-19 17:33:40|4400.9|4400.5|4400.4|4400|4400.9|4400.5|4400.4|4400|178
1629394430000|2021-08-19 17:33:50|4400.27|4399.87|4400.65|4400.25|4400.65|4400.25|4400.15|4399.75|226
1629394440000|2021-08-19 17:34:00|4400.77|4400.37|4400.65|4400.25|4401.15|4400.75|4400.65|4400.25|261
1629394450000|2021-08-19 17:34:10|4400.9|4400.5|4401.4|4401|4401.4|4401|4400.9|4400.5|254
1629394460000|2021-08-19 17:34:20|4401.15|4400.75|4401.65|4401.25|4401.65|4401.25|4401.15|4400.75|240
1629394470000|2021-08-19 17:34:30|4401.4|4401|4400.9|4400.5|4401.52|4401.12|4400.65|4400.25|208
1629394480000|2021-08-19 17:34:40|4401.15|4400.75|4401.15|4400.75|4401.27|4400.87|4400.65|4400.25|274
1629394490000|2021-08-19 17:34:50|4401.4|4401|4402.15|4401.75|4402.4|4402|4401.4|4401|540
1629394500000|2021-08-19 17:35:00|4402.02|4401.62|4401.9|4401.5|4402.15|4401.75|4401.65|4401.25|460
1629394510000|2021-08-19 17:35:10|4401.65|4401.25|4400.65|4400.25|4401.65|4401.25|4400.65|4400.25|366
1629394520000|2021-08-19 17:35:20|4400.4|4400|4400.65|4400.25|4400.9|4400.5|4399.9|4399.5|1026
1629394530000|2021-08-19 17:35:30|4400.52|4400.12|4400.15|4399.75|4400.52|4400.12|4399.9|4399.5|287
1629394540000|2021-08-19 17:35:40|4399.9|4399.5|4400.4|4400|4400.52|4400.12|4399.9|4399.5|189
1629394550000|2021-08-19 17:35:50|4400.27|4399.87|4400.4|4400|4400.65|4400.25|4400.15|4399.75|264
1629394560000|2021-08-19 17:36:00|4400.15|4399.75|4400.4|4400|4400.9|4400.5|4399.9|4399.5|442
1629394570000|2021-08-19 17:36:10|4400.15|4399.75|4399.9|4399.5|4400.4|4400|4399.65|4399.25|517
1629394580000|2021-08-19 17:36:20|4400.15|4399.75|4399.4|4399|4400.15|4399.75|4399.4|4399|461
1629394590000|2021-08-19 17:36:30|4399.65|4399.25|4399.9|4399.5|4400.15|4399.75|4399.4|4399|205
1629394600000|2021-08-19 17:36:40|4400.02|4399.62|4399.4|4399|4400.15|4399.75|4399.4|4399|252
1629394610000|2021-08-19 17:36:50|4399.15|4398.75|4400.15|4399.75|4400.15|4399.75|4399.15|4398.75|454
1629394620000|2021-08-19 17:37:00|4400.02|4399.62|4399.65|4399.25|4400.15|4399.75|4399.4|4399|365
1629394630000|2021-08-19 17:37:10|4399.4|4399|4400.15|4399.75|4400.4|4400|4399.4|4399|191
1629394640000|2021-08-19 17:37:20|4400.4|4400|4400.15|4399.75|4400.4|4400|4400.15|4399.75|378
1629394650000|2021-08-19 17:37:30|4399.9|4399.5|4400.15|4399.75|4400.27|4399.87|4399.9|4399.5|115
1629394660000|2021-08-19 17:37:40|4400.02|4399.62|4399.9|4399.5|4400.02|4399.62|4399.9|4399.5|74
1629394670000|2021-08-19 17:37:50|4399.65|4399.25|4400.4|4400|4400.4|4400|4399.65|4399.25|208
1629394680000|2021-08-19 17:38:00|4400.15|4399.75|4400.4|4400|4400.4|4400|4399.9|4399.5|336
1629394690000|2021-08-19 17:38:10|4400.27|4399.87|4400.9|4400.5|4400.9|4400.5|4400.15|4399.75|314
1629394700000|2021-08-19 17:38:20|4401.02|4400.62|4400.9|4400.5|4401.15|4400.75|4400.65|4400.25|358
1629394710000|2021-08-19 17:38:30|4401.02|4400.62|4401.4|4401|4401.4|4401|4401.02|4400.62|166
1629394720000|2021-08-19 17:38:40|4401.65|4401.25|4401.65|4401.25|4401.9|4401.5|4401.4|4401|310
1629394730000|2021-08-19 17:38:50|4401.52|4401.12|4401.65|4401.25|4401.65|4401.25|4401.15|4400.75|291
1629394740000|2021-08-19 17:39:00|4401.4|4401|4401.9|4401.5|4401.9|4401.5|4401.4|4401|435
1629394750000|2021-08-19 17:39:10|4401.65|4401.25|4401.65|4401.25|4401.65|4401.25|4401.65|4401.25|143
1629394760000|2021-08-19 17:39:20|4401.77|4401.37|4402.65|4402.25|4402.65|4402.25|4401.77|4401.37|375
1629394770000|2021-08-19 17:39:30|4402.77|4402.37|4403.4|4403|4403.4|4403|4402.77|4402.37|469
1629394780000|2021-08-19 17:39:40|4403.65|4403.25|4403.15|4402.75|4403.65|4403.25|4403.15|4402.75|354
1629394790000|2021-08-19 17:39:50|4403.4|4403|4403.52|4403.12|4403.65|4403.25|4403.15|4402.75|532
1629394800000|2021-08-19 17:40:00|4403.65|4403.25|4403.4|4403|4403.65|4403.25|4402.9|4402.5|641
1629394810000|2021-08-19 17:40:10|4403.65|4403.25|4403.15|4402.75|4403.65|4403.25|4403.15|4402.75|169
1629394820000|2021-08-19 17:40:20|4402.9|4402.5|4403.65|4403.25|4403.65|4403.25|4402.9|4402.5|219
1629394830000|2021-08-19 17:40:30|4404.15|4403.75|4404.4|4404|4404.65|4404.25|4404.15|4403.75|665
1629394840000|2021-08-19 17:40:40|4404.65|4404.25|4404.4|4404|4404.65|4404.25|4404.4|4404|746
1629394850000|2021-08-19 17:40:50|4404.15|4403.75|4404.4|4404|4404.65|4404.25|4404.15|4403.75|337
1629394860000|2021-08-19 17:41:00|4404.15|4403.75|4404.15|4403.75|4404.65|4404.25|4404.15|4403.75|870
1629394870000|2021-08-19 17:41:10|4404.4|4404|4405.9|4405.5|4405.9|4405.5|4404.4|4404|861
1629394880000|2021-08-19 17:41:20|4406.15|4405.75|4406.4|4406|4406.4|4406|4405.9|4405.5|546
1629394890000|2021-08-19 17:41:30|4406.65|4406.25|4406.4|4406|4406.65|4406.25|4406.15|4405.75|242
1629394900000|2021-08-19 17:41:40|4406.15|4405.75|4406.52|4406.12|4406.65|4406.25|4406.15|4405.75|328
1629394910000|2021-08-19 17:41:50|4406.4|4406|4406.65|4406.25|4406.77|4406.37|4406.4|4406|298
1629394920000|2021-08-19 17:42:00|4406.4|4406|4406.15|4405.75|4406.4|4406|4405.9|4405.5|547
1629394930000|2021-08-19 17:42:10|4406.4|4406|4406.4|4406|4406.4|4406|4406.15|4405.75|193
1629394940000|2021-08-19 17:42:20|4406.15|4405.75|4406.15|4405.75|4406.4|4406|4405.65|4405.25|330
1629394950000|2021-08-19 17:42:30|4406.4|4406|4406.9|4406.5|4406.9|4406.5|4406.27|4405.87|194
1629394960000|2021-08-19 17:42:40|4407.15|4406.75|4408.4|4408|4408.4|4408|4407.15|4406.75|606
1629394970000|2021-08-19 17:42:50|4408.15|4407.75|4408.02|4407.62|4408.4|4408|4407.9|4407.5|591
1629394980000|2021-08-19 17:43:00|4407.9|4407.5|4406.15|4405.75|4407.9|4407.5|4406.15|4405.75|364
1629394990000|2021-08-19 17:43:10|4406.4|4406|4406.4|4406|4406.65|4406.25|4406.15|4405.75|469
1629395000000|2021-08-19 17:43:20|4406.15|4405.75|4406.15|4405.75|4406.4|4406|4405.9|4405.5|287
1629395010000|2021-08-19 17:43:30|4405.65|4405.25|4404.15|4403.75|4405.65|4405.25|4404.15|4403.75|647
1629395020000|2021-08-19 17:43:40|4404.4|4404|4405.4|4405|4405.65|4405.25|4404.4|4404|468
1629395030000|2021-08-19 17:43:50|4404.9|4404.5|4404.4|4404|4404.9|4404.5|4404.15|4403.75|566
1629395040000|2021-08-19 17:44:00|4403.9|4403.5|4404.4|4404|4404.4|4404|4403.15|4402.75|701
1629395050000|2021-08-19 17:44:10|4404.15|4403.75|4404.4|4404|4404.4|4404|4403.4|4403|838
1629395060000|2021-08-19 17:44:20|4404.65|4404.25|4404.65|4404.25|4404.9|4404.5|4404.4|4404|427
1629395070000|2021-08-19 17:44:30|4404.77|4404.37|4405.4|4405|4405.4|4405|4404.65|4404.25|336
1629395080000|2021-08-19 17:44:40|4405.27|4404.87|4405.4|4405|4405.4|4405|4404.9|4404.5|228
1629395090000|2021-08-19 17:44:50|4405.65|4405.25|4405.65|4405.25|4405.9|4405.5|4405.4|4405|228
1629395100000|2021-08-19 17:45:00|4405.9|4405.5|4405.9|4405.5|4406.15|4405.75|4405.65|4405.25|412
1629395110000|2021-08-19 17:45:10|4405.65|4405.25|4404.4|4404|4405.65|4405.25|4403.9|4403.5|643
1629395120000|2021-08-19 17:45:20|4404.65|4404.25|4405.4|4405|4405.4|4405|4404.4|4404|156
1629395130000|2021-08-19 17:45:30|4405.65|4405.25|4405.15|4404.75|4405.65|4405.25|4404.9|4404.5|347
1629395140000|2021-08-19 17:45:40|4405.02|4404.62|4405.15|4404.75|4405.65|4405.25|4405.02|4404.62|243
1629395150000|2021-08-19 17:45:50|4405.27|4404.87|4405.15|4404.75|4405.65|4405.25|4404.9|4404.5|620
1629395160000|2021-08-19 17:46:00|4404.9|4404.5|4405.4|4405|4405.65|4405.25|4404.9|4404.5|540
1629395170000|2021-08-19 17:46:10|4405.52|4405.12|4404.9|4404.5|4405.65|4405.25|4404.9|4404.5|150
1629395180000|2021-08-19 17:46:20|4404.4|4404|4404.4|4404|4404.9|4404.5|4404.4|4404|342
1629395190000|2021-08-19 17:46:30|4404.15|4403.75|4404.15|4403.75|4404.4|4404|4403.4|4403|672
1629395200000|2021-08-19 17:46:40|4404.4|4404|4403.9|4403.5|4404.4|4404|4403.65|4403.25|657
1629395210000|2021-08-19 17:46:50|4404.15|4403.75|4404.15|4403.75|4404.15|4403.75|4403.9|4403.5|130
1629395220000|2021-08-19 17:47:00|4403.9|4403.5|4404.4|4404|4404.65|4404.25|4403.9|4403.5|312
1629395230000|2021-08-19 17:47:10|4404.65|4404.25|4403.9|4403.5|4404.9|4404.5|4403.9|4403.5|431
1629395240000|2021-08-19 17:47:20|4404.15|4403.75|4403.65|4403.25|4404.4|4404|4403.4|4403|187
1629395250000|2021-08-19 17:47:30|4403.4|4403|4403.4|4403|4404.15|4403.75|4402.9|4402.5|486
1629395260000|2021-08-19 17:47:40|4403.15|4402.75|4403.15|4402.75|4403.4|4403|4402.9|4402.5|153
1629395270000|2021-08-19 17:47:50|4403.4|4403|4403.4|4403|4403.9|4403.5|4403.15|4402.75|215
1629395280000|2021-08-19 17:48:00|4403.27|4402.87|4402.9|4402.5|4403.4|4403|4402.9|4402.5|235
1629395290000|2021-08-19 17:48:10|4403.15|4402.75|4403.4|4403|4403.4|4403|4402.9|4402.5|398
1629395300000|2021-08-19 17:48:20|4403.65|4403.25|4403.15|4402.75|4403.9|4403.5|4403.15|4402.75|397
1629395310000|2021-08-19 17:48:30|4402.9|4402.5|4403.15|4402.75|4403.15|4402.75|4402.9|4402.5|157
1629395320000|2021-08-19 17:48:40|4402.65|4402.25|4403.15|4402.75|4403.15|4402.75|4402.65|4402.25|306
1629395330000|2021-08-19 17:48:50|4403.4|4403|4402.9|4402.5|4403.4|4403|4402.9|4402.5|292
1629395340000|2021-08-19 17:49:00|4403.02|4402.62|4404.4|4404|4404.4|4404|4403.02|4402.62|313
1629395350000|2021-08-19 17:49:10|4404.52|4404.12|4404.4|4404|4404.9|4404.5|4404.4|4404|419
1629395360000|2021-08-19 17:49:20|4404.65|4404.25|4403.9|4403.5|4404.65|4404.25|4403.9|4403.5|391
1629395370000|2021-08-19 17:49:30|4403.77|4403.37|4404.15|4403.75|4404.15|4403.75|4403.65|4403.25|134
1629395380000|2021-08-19 17:49:40|4404.4|4404|4404.65|4404.25|4404.9|4404.5|4404.15|4403.75|290
1629395390000|2021-08-19 17:49:50|4404.77|4404.37|4405.4|4405|4405.4|4405|4404.77|4404.37|182
1629395400000|2021-08-19 17:50:00|4405.15|4404.75|4405.4|4405|4405.4|4405|4404.9|4404.5|441
1629395410000|2021-08-19 17:50:10|4405.27|4404.87|4405.4|4405|4405.65|4405.25|4405.02|4404.62|320
1629395420000|2021-08-19 17:50:20|4405.27|4404.87|4404.4|4404|4405.4|4405|4404.4|4404|116
1629395430000|2021-08-19 17:50:30|4404.65|4404.25|4405.65|4405.25|4405.65|4405.25|4404.52|4404.12|186
1629395440000|2021-08-19 17:50:40|4405.4|4405|4406.4|4406|4406.4|4406|4405.4|4405|389
1629395450000|2021-08-19 17:50:50|4406.15|4405.75|4406.15|4405.75|4406.4|4406|4405.9|4405.5|190
1629395460000|2021-08-19 17:51:00|4406.4|4406|4406.65|4406.25|4406.65|4406.25|4406.15|4405.75|359
1629395470000|2021-08-19 17:51:10|4406.52|4406.12|4406.65|4406.25|4406.65|4406.25|4406.15|4405.75|190
1629395480000|2021-08-19 17:51:20|4406.4|4406|4406.15|4405.75|4406.4|4406|4406.15|4405.75|141
1629395490000|2021-08-19 17:51:30|4406.4|4406|4406.4|4406|4406.65|4406.25|4406.15|4405.75|167
1629395500000|2021-08-19 17:51:40|4406.15|4405.75|4404.4|4404|4406.15|4405.75|4404.15|4403.75|614
1629395510000|2021-08-19 17:51:50|4404.65|4404.25|4404.4|4404|4404.65|4404.25|4403.9|4403.5|420
1629395520000|2021-08-19 17:52:00|4404.15|4403.75|4404.4|4404|4404.65|4404.25|4403.9|4403.5|433
1629395530000|2021-08-19 17:52:10|4404.15|4403.75|4403.9|4403.5|4404.15|4403.75|4403.65|4403.25|125
1629395540000|2021-08-19 17:52:20|4404.15|4403.75|4404.4|4404|4404.65|4404.25|4404.15|4403.75|232
1629395550000|2021-08-19 17:52:30|4404.15|4403.75|4404.15|4403.75|4404.4|4404|4404.15|4403.75|217
1629395560000|2021-08-19 17:52:40|4404.27|4403.87|4403.9|4403.5|4404.4|4404|4403.4|4403|281
1629395570000|2021-08-19 17:52:50|4403.65|4403.25|4403.15|4402.75|4403.65|4403.25|4403.15|4402.75|233
1629395580000|2021-08-19 17:53:00|4403.4|4403|4403.4|4403|4403.4|4403|4403.02|4402.62|353
1629395590000|2021-08-19 17:53:10|4403.27|4402.87|4403.15|4402.75|4403.4|4403|4402.9|4402.5|278
1629395600000|2021-08-19 17:53:20|4403.02|4402.62|4404.15|4403.75|4404.15|4403.75|4402.9|4402.5|382
1629395610000|2021-08-19 17:53:30|4404.27|4403.87|4403.65|4403.25|4404.9|4404.5|4403.65|4403.25|361
1629395620000|2021-08-19 17:53:40|4403.9|4403.5|4404.15|4403.75|4404.4|4404|4403.9|4403.5|128
1629395630000|2021-08-19 17:53:50|4403.65|4403.25|4403.65|4403.25|4403.9|4403.5|4403.4|4403|162
1629395640000|2021-08-19 17:54:00|4403.9|4403.5|4404.15|4403.75|4404.15|4403.75|4403.65|4403.25|262
1629395650000|2021-08-19 17:54:10|4403.9|4403.5|4404.15|4403.75|4404.4|4404|4403.9|4403.5|171
1629395660000|2021-08-19 17:54:20|4404.4|4404|4403.4|4403|4404.4|4404|4403.4|4403|196
1629395670000|2021-08-19 17:54:30|4403.15|4402.75|4403.52|4403.12|4403.65|4403.25|4403.15|4402.75|284
1629395680000|2021-08-19 17:54:40|4403.65|4403.25|4403.15|4402.75|4403.65|4403.25|4402.9|4402.5|146
1629395690000|2021-08-19 17:54:50|4402.9|4402.5|4403.15|4402.75|4403.4|4403|4402.9|4402.5|98
1629395700000|2021-08-19 17:55:00|4403.4|4403|4403.4|4403|4403.9|4403.5|4403.15|4402.75|168
1629395710000|2021-08-19 17:55:10|4403.15|4402.75|4402.65|4402.25|4403.4|4403|4402.65|4402.25|302
1629395720000|2021-08-19 17:55:20|4402.9|4402.5|4403.27|4402.87|4403.4|4403|4402.9|4402.5|212
1629395730000|2021-08-19 17:55:30|4403.15|4402.75|4402.52|4402.12|4403.4|4403|4402.4|4402|191
1629395740000|2021-08-19 17:55:40|4402.4|4402|4402.15|4401.75|4402.4|4402|4401.9|4401.5|528
1629395750000|2021-08-19 17:55:50|4401.9|4401.5|4401.15|4400.75|4401.9|4401.5|4401.15|4400.75|622
1629395760000|2021-08-19 17:56:00|4401.4|4401|4401.9|4401.5|4402.15|4401.75|4401.15|4400.75|322
1629395770000|2021-08-19 17:56:10|4401.65|4401.25|4401.15|4400.75|4401.65|4401.25|4400.9|4400.5|346
1629395780000|2021-08-19 17:56:20|4400.9|4400.5|4401.65|4401.25|4401.65|4401.25|4400.9|4400.5|174
1629395790000|2021-08-19 17:56:30|4401.15|4400.75|4400.9|4400.5|4401.15|4400.75|4400.9|4400.5|215
1629395800000|2021-08-19 17:56:40|4400.65|4400.25|4400.4|4400|4400.9|4400.5|4400.4|4400|291
1629395810000|2021-08-19 17:56:50|4400.15|4399.75|4400.15|4399.75|4400.65|4400.25|4400.15|4399.75|520
1629395820000|2021-08-19 17:57:00|4400.4|4400|4400.4|4400|4400.65|4400.25|4400.27|4399.87|211
1629395830000|2021-08-19 17:57:10|4400.15|4399.75|4400.4|4400|4400.4|4400|4399.9|4399.5|182
1629395840000|2021-08-19 17:57:20|4400.65|4400.25|4400.15|4399.75|4400.9|4400.5|4400.15|4399.75|182
1629395850000|2021-08-19 17:57:30|4400.02|4399.62|4399.9|4399.5|4400.15|4399.75|4399.9|4399.5|154
1629395860000|2021-08-19 17:57:40|4400.15|4399.75|4399.65|4399.25|4400.15|4399.75|4399.65|4399.25|253
1629395870000|2021-08-19 17:57:50|4399.4|4399|4399.4|4399|4399.9|4399.5|4398.9|4398.5|1174
1629395880000|2021-08-19 17:58:00|4399.15|4398.75|4399.4|4399|4399.65|4399.25|4399.15|4398.75|588
1629395890000|2021-08-19 17:58:10|4399.65|4399.25|4399.65|4399.25|4400.15|4399.75|4399.65|4399.25|241
1629395900000|2021-08-19 17:58:20|4399.4|4399|4399.15|4398.75|4399.4|4399|4398.9|4398.5|300
1629395910000|2021-08-19 17:58:30|4399.4|4399|4399.15|4398.75|4399.4|4399|4398.9|4398.5|352
1629395920000|2021-08-19 17:58:40|4398.9|4398.5|4399.4|4399|4399.65|4399.25|4398.65|4398.25|481
1629395930000|2021-08-19 17:58:50|4398.9|4398.5|4398.15|4397.75|4398.9|4398.5|4398.15|4397.75|667
1629395940000|2021-08-19 17:59:00|4398.27|4397.87|4398.9|4398.5|4399.15|4398.75|4398.27|4397.87|582
1629395950000|2021-08-19 17:59:10|4398.65|4398.25|4398.15|4397.75|4398.9|4398.5|4398.15|4397.75|254
1629395960000|2021-08-19 17:59:20|4397.9|4397.5|4397.9|4397.5|4398.4|4398|4397.9|4397.5|455
1629395970000|2021-08-19 17:59:30|4398.15|4397.75|4397.9|4397.5|4398.15|4397.75|4397.9|4397.5|204
1629395980000|2021-08-19 17:59:40|4397.65|4397.25|4397.65|4397.25|4397.65|4397.25|4397.65|4397.25|343
1629395990000|2021-08-19 17:59:50|4397.4|4397|4397.15|4396.75|4397.4|4397|4396.9|4396.5|518
1629396000000|2021-08-19 18:00:00|4396.9|4396.5|4397.4|4397|4397.4|4397|4396.9|4396.5|525
1629396010000|2021-08-19 18:00:10|4397.27|4396.87|4398.65|4398.25|4398.9|4398.5|4397.15|4396.75|1123
1629396020000|2021-08-19 18:00:20|4398.4|4398|4398.65|4398.25|4398.9|4398.5|4398.15|4397.75|592
1629396030000|2021-08-19 18:00:30|4399.15|4398.75|4398.65|4398.25|4399.15|4398.75|4398.65|4398.25|289
1629396040000|2021-08-19 18:00:40|4398.77|4398.37|4399.4|4399|4399.65|4399.25|4398.77|4398.37|517
1629396050000|2021-08-19 18:00:50|4399.65|4399.25|4400.65|4400.25|4400.65|4400.25|4399.65|4399.25|815
1629396060000|2021-08-19 18:01:00|4400.4|4400|4398.65|4398.25|4400.65|4400.25|4398.65|4398.25|618
1629396070000|2021-08-19 18:01:10|4398.9|4398.5|4399.9|4399.5|4399.9|4399.5|4398.65|4398.25|361
1629396080000|2021-08-19 18:01:20|4400.15|4399.75|4400.4|4400|4400.65|4400.25|4400.15|4399.75|344
1629396090000|2021-08-19 18:01:30|4400.65|4400.25|4400.65|4400.25|4400.9|4400.5|4400.15|4399.75|610
1629396100000|2021-08-19 18:01:40|4400.9|4400.5|4399.65|4399.25|4400.9|4400.5|4399.65|4399.25|328
1629396110000|2021-08-19 18:01:50|4399.9|4399.5|4399.9|4399.5|4400.15|4399.75|4399.4|4399|309
1629396120000|2021-08-19 18:02:00|4399.65|4399.25|4398.15|4397.75|4399.65|4399.25|4398.15|4397.75|380
1629396130000|2021-08-19 18:02:10|4398.4|4398|4398.15|4397.75|4398.4|4398|4397.65|4397.25|758
1629396140000|2021-08-19 18:02:20|4398.4|4398|4398.77|4398.37|4398.9|4398.5|4398.4|4398|486
1629396150000|2021-08-19 18:02:30|4398.65|4398.25|4399.4|4399|4399.4|4399|4398.65|4398.25|451
1629396160000|2021-08-19 18:02:40|4399.15|4398.75|4398.65|4398.25|4399.65|4399.25|4398.4|4398|443
1629396170000|2021-08-19 18:02:50|4398.9|4398.5|4399.4|4399|4399.4|4399|4398.9|4398.5|199
1629396180000|2021-08-19 18:03:00|4399.27|4398.87|4398.4|4398|4399.27|4398.87|4398.15|4397.75|578
1629396190000|2021-08-19 18:03:10|4398.15|4397.75|4398.15|4397.75|4398.4|4398|4397.9|4397.5|236
1629396200000|2021-08-19 18:03:20|4398.27|4397.87|4397.65|4397.25|4398.27|4397.87|4397.4|4397|346
1629396210000|2021-08-19 18:03:30|4397.4|4397|4396.65|4396.25|4397.4|4397|4396.65|4396.25|838
1629396220000|2021-08-19 18:03:40|4396.4|4396|4394.9|4394.5|4396.65|4396.25|4394.15|4393.75|2058
1629396230000|2021-08-19 18:03:50|4394.65|4394.25|4394.65|4394.25|4395.15|4394.75|4393.9|4393.5|1072
1629396240000|2021-08-19 18:04:00|4394.4|4394|4395.4|4395|4395.4|4395|4393.9|4393.5|932
1629396250000|2021-08-19 18:04:10|4395.15|4394.75|4395.4|4395|4395.9|4395.5|4395.15|4394.75|583
1629396260000|2021-08-19 18:04:20|4395.15|4394.75|4394.4|4394|4395.9|4395.5|4394.4|4394|586
1629396270000|2021-08-19 18:04:30|4394.15|4393.75|4394.4|4394|4394.4|4394|4394.15|4393.75|407
1629396280000|2021-08-19 18:04:40|4394.65|4394.25|4394.4|4394|4394.65|4394.25|4393.65|4393.25|678
1629396290000|2021-08-19 18:04:50|4394.15|4393.75|4393.65|4393.25|4394.15|4393.75|4393.65|4393.25|446
1629396300000|2021-08-19 18:05:00|4393.9|4393.5|4393.65|4393.25|4394.4|4394|4393.65|4393.25|754
1629396310000|2021-08-19 18:05:10|4393.9|4393.5|4392.65|4392.25|4394.4|4394|4392.65|4392.25|1124
1629396320000|2021-08-19 18:05:20|4392.9|4392.5|4393.4|4393|4393.9|4393.5|4392.9|4392.5|648
1629396330000|2021-08-19 18:05:30|4393.65|4393.25|4393.4|4393|4393.77|4393.37|4393.15|4392.75|919
1629396340000|2021-08-19 18:05:40|4393.15|4392.75|4393.4|4393|4393.65|4393.25|4392.9|4392.5|590
1629396350000|2021-08-19 18:05:50|4393.65|4393.25|4393.4|4393|4393.9|4393.5|4393.15|4392.75|410
1629396360000|2021-08-19 18:06:00|4393.65|4393.25|4395.9|4395.5|4395.9|4395.5|4393.65|4393.25|1404
1629396370000|2021-08-19 18:06:10|4396.15|4395.75|4395.9|4395.5|4396.15|4395.75|4395.4|4395|595
1629396380000|2021-08-19 18:06:20|4395.65|4395.25|4395.4|4395|4396.4|4396|4395.15|4394.75|869
1629396390000|2021-08-19 18:06:30|4395.15|4394.75|4394.9|4394.5|4395.4|4395|4394.65|4394.25|555
1629396400000|2021-08-19 18:06:40|4395.15|4394.75|4395.15|4394.75|4395.15|4394.75|4394.9|4394.5|279
1629396410000|2021-08-19 18:06:50|4395.02|4394.62|4396.4|4396|4396.4|4396|4394.9|4394.5|388
1629396420000|2021-08-19 18:07:00|4396.65|4396.25|4395.65|4395.25|4396.9|4396.5|4395.65|4395.25|683
1629396430000|2021-08-19 18:07:10|4395.9|4395.5|4394.65|4394.25|4395.9|4395.5|4394.65|4394.25|631
1629396440000|2021-08-19 18:07:20|4394.4|4394|4393.9|4393.5|4394.65|4394.25|4393.9|4393.5|616
1629396450000|2021-08-19 18:07:30|4394.15|4393.75|4394.65|4394.25|4394.9|4394.5|4394.15|4393.75|543
1629396460000|2021-08-19 18:07:40|4394.9|4394.5|4394.9|4394.5|4394.9|4394.5|4394.15|4393.75|447
1629396470000|2021-08-19 18:07:50|4395.02|4394.62|4394.65|4394.25|4395.15|4394.75|4394.4|4394|366
1629396480000|2021-08-19 18:08:00|4394.52|4394.12|4392.9|4392.5|4394.52|4394.12|4392.65|4392.25|1342
1629396490000|2021-08-19 18:08:10|4392.65|4392.25|4393.9|4393.5|4393.9|4393.5|4392.4|4392|464
1629396500000|2021-08-19 18:08:20|4394.02|4393.62|4394.4|4394|4394.4|4394|4393.9|4393.5|446
1629396510000|2021-08-19 18:08:30|4394.15|4393.75|4394.52|4394.12|4394.65|4394.25|4394.15|4393.75|217
1629396520000|2021-08-19 18:08:40|4394.4|4394|4393.9|4393.5|4394.65|4394.25|4393.9|4393.5|374
1629396530000|2021-08-19 18:08:50|4394.02|4393.62|4394.15|4393.75|4394.65|4394.25|4393.9|4393.5|461
1629396540000|2021-08-19 18:09:00|4394.4|4394|4393.15|4392.75|4394.4|4394|4392.4|4392|707
1629396550000|2021-08-19 18:09:10|4392.9|4392.5|4394.27|4393.87|4394.4|4394|4392.9|4392.5|352
1629396560000|2021-08-19 18:09:20|4394.15|4393.75|4395.4|4395|4395.4|4395|4394.15|4393.75|551
1629396570000|2021-08-19 18:09:30|4395.15|4394.75|4395.15|4394.75|4395.4|4395|4394.4|4394|372
1629396580000|2021-08-19 18:09:40|4395.4|4395|4395.9|4395.5|4395.9|4395.5|4395.15|4394.75|404
1629396590000|2021-08-19 18:09:50|4396.15|4395.75|4395.4|4395|4396.15|4395.75|4395.4|4395|371
1629396600000|2021-08-19 18:10:00|4395.9|4395.5|4395.15|4394.75|4395.9|4395.5|4394.15|4393.75|722
1629396610000|2021-08-19 18:10:10|4394.9|4394.5|4393.9|4393.5|4395.15|4394.75|4393.9|4393.5|207
1629396620000|2021-08-19 18:10:20|4394.15|4393.75|4394.4|4394|4394.4|4394|4393.9|4393.5|315
1629396630000|2021-08-19 18:10:30|4394.52|4394.12|4393.9|4393.5|4394.9|4394.5|4393.65|4393.25|372
1629396640000|2021-08-19 18:10:40|4394.15|4393.75|4394.4|4394|4394.65|4394.25|4394.15|4393.75|315
1629396650000|2021-08-19 18:10:50|4394.65|4394.25|4394.65|4394.25|4394.65|4394.25|4394.4|4394|282
1629396660000|2021-08-19 18:11:00|4394.4|4394|4394.4|4394|4394.65|4394.25|4394.15|4393.75|216
1629396670000|2021-08-19 18:11:10|4394.15|4393.75|4393.65|4393.25|4394.15|4393.75|4392.9|4392.5|622
1629396680000|2021-08-19 18:11:20|4393.77|4393.37|4395.4|4395|4395.65|4395.25|4393.77|4393.37|375
1629396690000|2021-08-19 18:11:30|4395.15|4394.75|4396.4|4396|4396.4|4396|4395.15|4394.75|611
1629396700000|2021-08-19 18:11:40|4396.52|4396.12|4396.65|4396.25|4397.4|4397|4396.4|4396|897
1629396710000|2021-08-19 18:11:50|4396.4|4396|4396.15|4395.75|4396.9|4396.5|4396.15|4395.75|275
1629396720000|2021-08-19 18:12:00|4395.9|4395.5|4395.65|4395.25|4396.15|4395.75|4395.15|4394.75|417
1629396730000|2021-08-19 18:12:10|4396.15|4395.75|4395.9|4395.5|4396.65|4396.25|4395.9|4395.5|387
1629396740000|2021-08-19 18:12:20|4396.15|4395.75|4396.4|4396|4396.4|4396|4395.65|4395.25|169
1629396750000|2021-08-19 18:12:30|4396.65|4396.25|4396.9|4396.5|4397.15|4396.75|4396.4|4396|575
1629396760000|2021-08-19 18:12:40|4397.15|4396.75|4397.4|4397|4397.4|4397|4396.9|4396.5|258
1629396770000|2021-08-19 18:12:50|4397.27|4396.87|4397.15|4396.75|4397.4|4397|4396.65|4396.25|366
1629396780000|2021-08-19 18:13:00|4397.4|4397|4397.65|4397.25|4397.9|4397.5|4397.15|4396.75|540
1629396790000|2021-08-19 18:13:10|4397.4|4397|4397.9|4397.5|4397.9|4397.5|4397.15|4396.75|411
1629396800000|2021-08-19 18:13:20|4398.15|4397.75|4397.9|4397.5|4398.15|4397.75|4397.9|4397.5|551
1629396810000|2021-08-19 18:13:30|4398.02|4397.62|4397.4|4397|4398.15|4397.75|4396.9|4396.5|492
1629396820000|2021-08-19 18:13:40|4397.65|4397.25|4396.9|4396.5|4397.65|4397.25|4396.9|4396.5|330
1629396830000|2021-08-19 18:13:50|4397.15|4396.75|4397.65|4397.25|4397.65|4397.25|4396.9|4396.5|311
1629396840000|2021-08-19 18:14:00|4397.52|4397.12|4395.9|4395.5|4397.65|4397.25|4395.9|4395.5|634
1629396850000|2021-08-19 18:14:10|4395.65|4395.25|4396.4|4396|4396.4|4396|4395.4|4395|665
1629396860000|2021-08-19 18:14:20|4396.15|4395.75|4395.15|4394.75|4396.4|4396|4395.15|4394.75|266
1629396870000|2021-08-19 18:14:30|4394.9|4394.5|4394.9|4394.5|4395.4|4395|4394.4|4394|645
1629396880000|2021-08-19 18:14:40|4394.65|4394.25|4394.9|4394.5|4395.02|4394.62|4394.65|4394.25|323
1629396890000|2021-08-19 18:14:50|4395.15|4394.75|4395.4|4395|4395.9|4395.5|4394.9|4394.5|398
1629396900000|2021-08-19 18:15:00|4394.9|4394.5|4395.65|4395.25|4395.9|4395.5|4394.9|4394.5|443
1629396910000|2021-08-19 18:15:10|4395.4|4395|4394.4|4394|4395.65|4395.25|4394.15|4393.75|379
1629396920000|2021-08-19 18:15:20|4394.52|4394.12|4394.15|4393.75|4394.65|4394.25|4393.65|4393.25|414
1629396930000|2021-08-19 18:15:30|4394.4|4394|4394.9|4394.5|4395.4|4395|4394.27|4393.87|455
1629396940000|2021-08-19 18:15:40|4395.15|4394.75|4394.15|4393.75|4395.15|4394.75|4394.15|4393.75|243
1629396950000|2021-08-19 18:15:50|4394.4|4394|4394.15|4393.75|4394.65|4394.25|4394.15|4393.75|280
1629396960000|2021-08-19 18:16:00|4393.9|4393.5|4393.4|4393|4393.9|4393.5|4393.4|4393|485
1629396970000|2021-08-19 18:16:10|4393.52|4393.12|4393.9|4393.5|4394.15|4393.75|4393.4|4393|538
1629396980000|2021-08-19 18:16:20|4394.4|4394|4393.65|4393.25|4394.4|4394|4393.65|4393.25|267
1629396990000|2021-08-19 18:16:30|4393.4|4393|4393.65|4393.25|4393.65|4393.25|4393.15|4392.75|573
1629397000000|2021-08-19 18:16:40|4393.9|4393.5|4392.9|4392.5|4394.15|4393.75|4392.9|4392.5|686
1629397010000|2021-08-19 18:16:50|4393.15|4392.75|4392.9|4392.5|4393.4|4393|4392.9|4392.5|459
1629397020000|2021-08-19 18:17:00|4393.15|4392.75|4392.9|4392.5|4393.4|4393|4392.65|4392.25|463
1629397030000|2021-08-19 18:17:10|4393.15|4392.75|4393.65|4393.25|4393.9|4393.5|4392.9|4392.5|305
1629397040000|2021-08-19 18:17:20|4393.4|4393|4394.15|4393.75|4394.15|4393.75|4393.4|4393|308
1629397050000|2021-08-19 18:17:30|4393.9|4393.5|4394.4|4394|4394.52|4394.12|4393.9|4393.5|422
1629397060000|2021-08-19 18:17:40|4394.65|4394.25|4394.9|4394.5|4394.9|4394.5|4394.65|4394.25|456
1629397070000|2021-08-19 18:17:50|4395.15|4394.75|4394.65|4394.25|4395.15|4394.75|4394.65|4394.25|247
1629397080000|2021-08-19 18:18:00|4394.9|4394.5|4394.4|4394|4395.02|4394.62|4394.15|4393.75|285
1629397090000|2021-08-19 18:18:10|4394.27|4393.87|4395.02|4394.62|4395.02|4394.62|4393.9|4393.5|196
1629397100000|2021-08-19 18:18:20|4394.9|4394.5|4395.4|4395|4395.4|4395|4394.9|4394.5|364
1629397110000|2021-08-19 18:18:30|4395.65|4395.25|4395.4|4395|4395.65|4395.25|4395.15|4394.75|1025
1629397120000|2021-08-19 18:18:40|4395.15|4394.75|4395.9|4395.5|4396.15|4395.75|4395.15|4394.75|395
1629397130000|2021-08-19 18:18:50|4396.15|4395.75|4396.02|4395.62|4396.15|4395.75|4395.9|4395.5|279
1629397140000|2021-08-19 18:19:00|4395.9|4395.5|4396.65|4396.25|4396.65|4396.25|4395.9|4395.5|422
1629397150000|2021-08-19 18:19:10|4396.9|4396.5|4397.15|4396.75|4397.15|4396.75|4396.52|4396.12|727
1629397160000|2021-08-19 18:19:20|4396.9|4396.5|4396.65|4396.25|4397.15|4396.75|4396.15|4395.75|766
1629397170000|2021-08-19 18:19:30|4396.9|4396.5|4395.4|4395|4396.9|4396.5|4395.15|4394.75|331
1629397180000|2021-08-19 18:19:40|4395.15|4394.75|4396.65|4396.25|4396.65|4396.25|4395.15|4394.75|338
1629397190000|2021-08-19 18:19:50|4396.9|4396.5|4396.65|4396.25|4396.9|4396.5|4396.4|4396|442
1629397200000|2021-08-19 18:20:00|4396.15|4395.75|4396.15|4395.75|4396.15|4395.75|4395.4|4395|285
1629397210000|2021-08-19 18:20:10|4396.02|4395.62|4395.9|4395.5|4396.4|4396|4395.65|4395.25|232
1629397220000|2021-08-19 18:20:20|4395.65|4395.25|4396.15|4395.75|4396.4|4396|4395.65|4395.25|341
1629397230000|2021-08-19 18:20:30|4396.02|4395.62|4395.9|4395.5|4396.15|4395.75|4395.4|4395|216
1629397240000|2021-08-19 18:20:40|4396.15|4395.75|4395.4|4395|4396.15|4395.75|4395.4|4395|143
1629397250000|2021-08-19 18:20:50|4395.15|4394.75|4395.77|4395.37|4395.9|4395.5|4394.9|4394.5|418
1629397260000|2021-08-19 18:21:00|4395.9|4395.5|4395.9|4395.5|4395.9|4395.5|4395.4|4395|334
1629397270000|2021-08-19 18:21:10|4396.15|4395.75|4396.4|4396|4396.65|4396.25|4395.9|4395.5|561
1629397280000|2021-08-19 18:21:20|4396.52|4396.12|4396.4|4396|4396.65|4396.25|4395.9|4395.5|624
1629397290000|2021-08-19 18:21:30|4396.65|4396.25|4395.9|4395.5|4396.65|4396.25|4395.9|4395.5|428
1629397300000|2021-08-19 18:21:40|4396.15|4395.75|4396.15|4395.75|4396.15|4395.75|4395.9|4395.5|207
1629397310000|2021-08-19 18:21:50|4396.4|4396|4395.4|4395|4396.4|4396|4394.9|4394.5|843
1629397320000|2021-08-19 18:22:00|4395.15|4394.75|4395.4|4395|4395.4|4395|4394.65|4394.25|627
1629397330000|2021-08-19 18:22:10|4395.65|4395.25|4394.4|4394|4395.9|4395.5|4394.15|4393.75|439
1629397340000|2021-08-19 18:22:20|4394.65|4394.25|4394.9|4394.5|4394.9|4394.5|4394.4|4394|553
1629397350000|2021-08-19 18:22:30|4394.65|4394.25|4393.9|4393.5|4394.65|4394.25|4393.65|4393.25|347
1629397360000|2021-08-19 18:22:40|4394.15|4393.75|4394.15|4393.75|4394.4|4394|4393.9|4393.5|436
1629397370000|2021-08-19 18:22:50|4394.27|4393.87|4394.15|4393.75|4394.9|4394.5|4393.9|4393.5|390
1629397380000|2021-08-19 18:23:00|4394.4|4394|4395.65|4395.25|4395.65|4395.25|4394.4|4394|457
1629397390000|2021-08-19 18:23:10|4395.9|4395.5|4396.9|4396.5|4396.9|4396.5|4395.9|4395.5|619
1629397400000|2021-08-19 18:23:20|4397.15|4396.75|4397.4|4397|4397.65|4397.25|4396.4|4396|849
1629397410000|2021-08-19 18:23:30|4397.15|4396.75|4396.9|4396.5|4397.4|4397|4396.9|4396.5|548
1629397420000|2021-08-19 18:23:40|4397.15|4396.75|4397.65|4397.25|4397.65|4397.25|4396.9|4396.5|1029
1629397430000|2021-08-19 18:23:50|4397.4|4397|4397.52|4397.12|4397.9|4397.5|4397.4|4397|545
1629397440000|2021-08-19 18:24:00|4397.65|4397.25|4397.9|4397.5|4397.9|4397.5|4397.15|4396.75|633
1629397450000|2021-08-19 18:24:10|4397.65|4397.25|4397.65|4397.25|4397.9|4397.5|4397.4|4397|125
1629397460000|2021-08-19 18:24:20|4397.9|4397.5|4397.9|4397.5|4398.15|4397.75|4397.65|4397.25|377
1629397470000|2021-08-19 18:24:30|4398.02|4397.62|4398.4|4398|4398.65|4398.25|4398.02|4397.62|622
1629397480000|2021-08-19 18:24:40|4398.52|4398.12|4398.65|4398.25|4398.65|4398.25|4398.4|4398|482
1629397490000|2021-08-19 18:24:50|4398.9|4398.5|4398.77|4398.37|4398.9|4398.5|4398.65|4398.25|345
1629397500000|2021-08-19 18:25:00|4398.9|4398.5|4398.65|4398.25|4398.9|4398.5|4398.4|4398|549
1629397510000|2021-08-19 18:25:10|4398.9|4398.5|4399.15|4398.75|4399.15|4398.75|4398.15|4397.75|594
1629397520000|2021-08-19 18:25:20|4399.4|4399|4400.4|4400|4400.4|4400|4399.4|4399|470
1629397530000|2021-08-19 18:25:30|4400.65|4400.25|4400.9|4400.5|4401.15|4400.75|4400.65|4400.25|1209
1629397540000|2021-08-19 18:25:40|4401.15|4400.75|4399.9|4399.5|4401.15|4400.75|4399.9|4399.5|670
1629397550000|2021-08-19 18:25:50|4399.65|4399.25|4399.4|4399|4399.9|4399.5|4399.4|4399|394
1629397560000|2021-08-19 18:26:00|4399.65|4399.25|4399.15|4398.75|4399.65|4399.25|4398.65|4398.25|677
1629397570000|2021-08-19 18:26:10|4399.27|4398.87|4398.65|4398.25|4399.27|4398.87|4398.15|4397.75|642
1629397580000|2021-08-19 18:26:20|4398.4|4398|4397.65|4397.25|4398.65|4398.25|4397.4|4397|574
1629397590000|2021-08-19 18:26:30|4397.9|4397.5|4397.9|4397.5|4397.9|4397.5|4397.4|4397|553
1629397600000|2021-08-19 18:26:40|4397.65|4397.25|4397.65|4397.25|4397.9|4397.5|4397.65|4397.25|235
1629397610000|2021-08-19 18:26:50|4397.52|4397.12|4397.9|4397.5|4397.9|4397.5|4397.15|4396.75|455
1629397620000|2021-08-19 18:27:00|4398.15|4397.75|4397.4|4397|4398.15|4397.75|4397.4|4397|489
1629397630000|2021-08-19 18:27:10|4397.65|4397.25|4397.9|4397.5|4398.15|4397.75|4397.65|4397.25|394
1629397640000|2021-08-19 18:27:20|4397.65|4397.25|4398.9|4398.5|4398.9|4398.5|4397.4|4397|419
1629397650000|2021-08-19 18:27:30|4398.65|4398.25|4398.15|4397.75|4398.65|4398.25|4397.9|4397.5|293
1629397660000|2021-08-19 18:27:40|4397.9|4397.5|4397.15|4396.75|4397.9|4397.5|4396.65|4396.25|573
1629397670000|2021-08-19 18:27:50|4396.9|4396.5|4396.9|4396.5|4397.15|4396.75|4396.65|4396.25|274
1629397680000|2021-08-19 18:28:00|4397.15|4396.75|4396.9|4396.5|4397.65|4397.25|4396.9|4396.5|481
1629397690000|2021-08-19 18:28:10|4397.15|4396.75|4396.65|4396.25|4397.4|4397|4396.4|4396|265
1629397700000|2021-08-19 18:28:20|4396.9|4396.5|4396.15|4395.75|4396.9|4396.5|4396.15|4395.75|242
1629397710000|2021-08-19 18:28:30|4395.9|4395.5|4395.65|4395.25|4396.15|4395.75|4395.4|4395|618
1629397720000|2021-08-19 18:28:40|4395.77|4395.37|4396.15|4395.75|4396.4|4396|4395.65|4395.25|396
1629397730000|2021-08-19 18:28:50|4396.4|4396|4395.9|4395.5|4396.65|4396.25|4395.9|4395.5|405
1629397740000|2021-08-19 18:29:00|4395.65|4395.25|4394.4|4394|4395.65|4395.25|4394.4|4394|654
1629397750000|2021-08-19 18:29:10|4393.9|4393.5|4392.65|4392.25|4393.9|4393.5|4392.65|4392.25|1125
1629397760000|2021-08-19 18:29:20|4392.9|4392.5|4391.9|4391.5|4392.9|4392.5|4391.65|4391.25|1002
1629397770000|2021-08-19 18:29:30|4392.15|4391.75|4389.15|4388.75|4392.15|4391.75|4389.15|4388.75|2787
1629397780000|2021-08-19 18:29:40|4388.9|4388.5|4388.9|4388.5|4389.4|4389|4388.65|4388.25|951
1629397790000|2021-08-19 18:29:50|4389.15|4388.75|4389.4|4389|4389.65|4389.25|4388.65|4388.25|1081
1629397800000|2021-08-19 18:30:00|4389.15|4388.75|4387.4|4387|4389.4|4389|4387.4|4387|2401
1629397810000|2021-08-19 18:30:10|4387.65|4387.25|4385.65|4385.25|4387.65|4387.25|4385.15|4384.75|2267
1629397820000|2021-08-19 18:30:20|4385.9|4385.5|4384.9|4384.5|4385.9|4385.5|4384.4|4384|2217
1629397830000|2021-08-19 18:30:30|4385.4|4385|4386.15|4385.75|4386.15|4385.75|4385.15|4384.75|1132
1629397840000|2021-08-19 18:30:40|4386.27|4385.87|4386.15|4385.75|4386.4|4386|4385.4|4385|812
1629397850000|2021-08-19 18:30:50|4385.9|4385.5|4384.65|4384.25|4385.9|4385.5|4384.65|4384.25|577
1629397860000|2021-08-19 18:31:00|4384.15|4383.75|4384.9|4384.5|4385.15|4384.75|4384.15|4383.75|1536
1629397870000|2021-08-19 18:31:10|4385.15|4384.75|4384.15|4383.75|4385.27|4384.87|4383.9|4383.5|816
1629397880000|2021-08-19 18:31:20|4384.4|4384|4383.65|4383.25|4384.65|4384.25|4382.9|4382.5|907
1629397890000|2021-08-19 18:31:30|4383.9|4383.5|4383.15|4382.75|4383.9|4383.5|4382.9|4382.5|660
1629397900000|2021-08-19 18:31:40|4383.4|4383|4383.15|4382.75|4383.65|4383.25|4382.9|4382.5|876
1629397910000|2021-08-19 18:31:50|4383.4|4383|4384.15|4383.75|4384.15|4383.75|4383.15|4382.75|458
1629397920000|2021-08-19 18:32:00|4383.9|4383.5|4383.4|4383|4383.9|4383.5|4383.15|4382.75|462
1629397930000|2021-08-19 18:32:10|4383.15|4382.75|4383.65|4383.25|4383.65|4383.25|4382.4|4382|862
1629397940000|2021-08-19 18:32:20|4383.4|4383|4383.15|4382.75|4383.4|4383|4382.65|4382.25|651
1629397950000|2021-08-19 18:32:30|4383.4|4383|4383.15|4382.75|4383.65|4383.25|4382.65|4382.25|882
1629397960000|2021-08-19 18:32:40|4382.9|4382.5|4384.4|4384|4384.65|4384.25|4382.9|4382.5|1316
1629397970000|2021-08-19 18:32:50|4384.65|4384.25|4384.65|4384.25|4385.15|4384.75|4384.4|4384|615
1629397980000|2021-08-19 18:33:00|4384.9|4384.5|4384.4|4384|4384.9|4384.5|4383.65|4383.25|666
1629397990000|2021-08-19 18:33:10|4384.65|4384.25|4385.4|4385|4385.65|4385.25|4384.4|4384|895
1629398000000|2021-08-19 18:33:20|4385.65|4385.25|4386.15|4385.75|4386.4|4386|4385.65|4385.25|1227
1629398010000|2021-08-19 18:33:30|4386.4|4386|4386.65|4386.25|4386.9|4386.5|4386.15|4385.75|882
1629398020000|2021-08-19 18:33:40|4386.4|4386|4385.9|4385.5|4386.65|4386.25|4385.9|4385.5|601
1629398030000|2021-08-19 18:33:50|4385.65|4385.25|4385.65|4385.25|4386.15|4385.75|4385.65|4385.25|1041
1629398040000|2021-08-19 18:34:00|4385.9|4385.5|4386.65|4386.25|4387.15|4386.75|4385.9|4385.5|798
1629398050000|2021-08-19 18:34:10|4386.9|4386.5|4388.4|4388|4388.65|4388.25|4386.9|4386.5|1498
1629398060000|2021-08-19 18:34:20|4388.15|4387.75|4389.15|4388.75|4389.15|4388.75|4388.15|4387.75|913
1629398070000|2021-08-19 18:34:30|4388.9|4388.5|4388.9|4388.5|4389.4|4389|4388.65|4388.25|630
1629398080000|2021-08-19 18:34:40|4389.15|4388.75|4390.15|4389.75|4390.15|4389.75|4389.15|4388.75|676
1629398090000|2021-08-19 18:34:50|4390.4|4390|4391.15|4390.75|4391.65|4391.25|4390.4|4390|1289
1629398100000|2021-08-19 18:35:00|4390.9|4390.5|4391.4|4391|4391.4|4391|4390.4|4390|1250
1629398110000|2021-08-19 18:35:10|4391.15|4390.75|4391.4|4391|4391.9|4391.5|4391.15|4390.75|749
1629398120000|2021-08-19 18:35:20|4391.65|4391.25|4392.4|4392|4392.65|4392.25|4391.15|4390.75|727
1629398130000|2021-08-19 18:35:30|4392.65|4392.25|4393.15|4392.75|4393.15|4392.75|4392.65|4392.25|828
1629398140000|2021-08-19 18:35:40|4393.4|4393|4392.9|4392.5|4393.4|4393|4392.65|4392.25|892
1629398150000|2021-08-19 18:35:50|4392.65|4392.25|4392.4|4392|4392.9|4392.5|4392.4|4392|651
1629398160000|2021-08-19 18:36:00|4392.27|4391.87|4391.65|4391.25|4392.27|4391.87|4391.4|4391|793
1629398170000|2021-08-19 18:36:10|4391.9|4391.5|4391.9|4391.5|4392.02|4391.62|4391.4|4391|428
1629398180000|2021-08-19 18:36:20|4392.15|4391.75|4393.15|4392.75|4393.15|4392.75|4392.15|4391.75|510
1629398190000|2021-08-19 18:36:30|4393.02|4392.62|4392.4|4392|4393.4|4393|4392.15|4391.75|601
1629398200000|2021-08-19 18:36:40|4392.27|4391.87|4392.9|4392.5|4393.15|4392.75|4392.15|4391.75|777
1629398210000|2021-08-19 18:36:50|4392.65|4392.25|4393.9|4393.5|4393.9|4393.5|4392.65|4392.25|601
1629398220000|2021-08-19 18:37:00|4394.4|4394|4395.15|4394.75|4395.65|4395.25|4393.9|4393.5|1729
1629398230000|2021-08-19 18:37:10|4394.9|4394.5|4394.65|4394.25|4395.15|4394.75|4394.65|4394.25|659
1629398240000|2021-08-19 18:37:20|4394.9|4394.5|4393.15|4392.75|4395.4|4395|4393.15|4392.75|871
1629398250000|2021-08-19 18:37:30|4393.27|4392.87|4392.9|4392.5|4393.4|4393|4392.15|4391.75|908
1629398260000|2021-08-19 18:37:40|4392.65|4392.25|4392.4|4392|4392.9|4392.5|4392.15|4391.75|474
1629398270000|2021-08-19 18:37:50|4392.15|4391.75|4393.9|4393.5|4393.9|4393.5|4392.15|4391.75|559
1629398280000|2021-08-19 18:38:00|4393.4|4393|4393.4|4393|4393.4|4393|4392.9|4392.5|323
1629398290000|2021-08-19 18:38:10|4393.15|4392.75|4392.4|4392|4393.15|4392.75|4392.4|4392|222
1629398300000|2021-08-19 18:38:20|4392.15|4391.75|4391.9|4391.5|4392.4|4392|4391.9|4391.5|554
1629398310000|2021-08-19 18:38:30|4392.15|4391.75|4392.9|4392.5|4393.15|4392.75|4392.15|4391.75|488
1629398320000|2021-08-19 18:38:40|4393.02|4392.62|4392.4|4392|4393.15|4392.75|4392.4|4392|261
1629398330000|2021-08-19 18:38:50|4392.65|4392.25|4392.15|4391.75|4393.15|4392.75|4392.15|4391.75|402
1629398340000|2021-08-19 18:39:00|4392.27|4391.87|4392.9|4392.5|4392.9|4392.5|4392.15|4391.75|293
1629398350000|2021-08-19 18:39:10|4393.15|4392.75|4392.9|4392.5|4393.4|4393|4392.4|4392|592
1629398360000|2021-08-19 18:39:20|4392.4|4392|4392.9|4392.5|4393.15|4392.75|4392.4|4392|320
1629398370000|2021-08-19 18:39:30|4392.65|4392.25|4393.65|4393.25|4393.9|4393.5|4392.65|4392.25|393
1629398380000|2021-08-19 18:39:40|4393.9|4393.5|4393.4|4393|4394.02|4393.62|4393.4|4393|400
1629398390000|2021-08-19 18:39:50|4393.15|4392.75|4393.4|4393|4393.9|4393.5|4393.15|4392.75|312
1629398400000|2021-08-19 18:40:00|4392.9|4392.5|4392.9|4392.5|4393.15|4392.75|4392.65|4392.25|355
1629398410000|2021-08-19 18:40:10|4392.4|4392|4391.4|4391|4392.4|4392|4390.65|4390.25|1204
1629398420000|2021-08-19 18:40:20|4391.65|4391.25|4391.4|4391|4392.4|4392|4391.15|4390.75|394
1629398430000|2021-08-19 18:40:30|4391.15|4390.75|4390.4|4390|4391.4|4391|4390.27|4389.87|1119
1629398440000|2021-08-19 18:40:40|4390.27|4389.87|4389.9|4389.5|4390.27|4389.87|4389.4|4389|737
1629398450000|2021-08-19 18:40:50|4389.65|4389.25|4389.65|4389.25|4390.15|4389.75|4389.15|4388.75|464
1629398460000|2021-08-19 18:41:00|4389.4|4389|4389.4|4389|4390.02|4389.62|4389.4|4389|427
1629398470000|2021-08-19 18:41:10|4389.15|4388.75|4389.9|4389.5|4390.15|4389.75|4389.15|4388.75|694
1629398480000|2021-08-19 18:41:20|4389.77|4389.37|4391.4|4391|4391.4|4391|4389.65|4389.25|836
1629398490000|2021-08-19 18:41:30|4391.65|4391.25|4392.9|4392.5|4392.9|4392.5|4391.65|4391.25|957
1629398500000|2021-08-19 18:41:40|4392.65|4392.25|4392.65|4392.25|4392.65|4392.25|4391.9|4391.5|517
1629398510000|2021-08-19 18:41:50|4392.9|4392.5|4392.15|4391.75|4392.9|4392.5|4392.15|4391.75|407
1629398520000|2021-08-19 18:42:00|4392.4|4392|4393.4|4393|4393.65|4393.25|4392.15|4391.75|698
1629398530000|2021-08-19 18:42:10|4393.65|4393.25|4393.9|4393.5|4394.4|4394|4393.4|4393|713
1629398540000|2021-08-19 18:42:20|4393.77|4393.37|4392.9|4392.5|4393.9|4393.5|4392.9|4392.5|434
1629398550000|2021-08-19 18:42:30|4392.65|4392.25|4392.65|4392.25|4392.9|4392.5|4391.65|4391.25|735
1629398560000|2021-08-19 18:42:40|4393.15|4392.75|4391.15|4390.75|4393.15|4392.75|4391.15|4390.75|372
1629398570000|2021-08-19 18:42:50|4391.27|4390.87|4392.4|4392|4392.4|4392|4391.15|4390.75|301
1629398580000|2021-08-19 18:43:00|4392.65|4392.25|4392.65|4392.25|4392.9|4392.5|4392.4|4392|315
1629398590000|2021-08-19 18:43:10|4392.52|4392.12|4391.4|4391|4392.52|4392.12|4391.4|4391|461
1629398600000|2021-08-19 18:43:20|4391.27|4390.87|4392.15|4391.75|4392.15|4391.75|4391.15|4390.75|310
1629398610000|2021-08-19 18:43:30|4392.4|4392|4392.9|4392.5|4393.65|4393.25|4392.4|4392|659
1629398620000|2021-08-19 18:43:40|4392.77|4392.37|4392.65|4392.25|4392.9|4392.5|4392.4|4392|613
1629398630000|2021-08-19 18:43:50|4392.4|4392|4392.4|4392|4392.65|4392.25|4392.15|4391.75|377
1629398640000|2021-08-19 18:44:00|4392.15|4391.75|4393.9|4393.5|4393.9|4393.5|4391.9|4391.5|466
1629398650000|2021-08-19 18:44:10|4394.15|4393.75|4394.4|4394|4394.9|4394.5|4393.9|4393.5|736
1629398660000|2021-08-19 18:44:20|4394.65|4394.25|4394.4|4394|4395.15|4394.75|4394.15|4393.75|989
1629398670000|2021-08-19 18:44:30|4394.15|4393.75|4394.65|4394.25|4394.65|4394.25|4394.15|4393.75|224
1629398680000|2021-08-19 18:44:40|4394.4|4394|4394.15|4393.75|4395.15|4394.75|4393.9|4393.5|447
1629398690000|2021-08-19 18:44:50|4393.9|4393.5|4393.9|4393.5|4393.9|4393.5|4393.65|4393.25|413
1629398700000|2021-08-19 18:45:00|4393.77|4393.37|4393.77|4393.37|4394.15|4393.75|4393.4|4393|628
1629398710000|2021-08-19 18:45:10|4393.9|4393.5|4393.15|4392.75|4393.9|4393.5|4392.65|4392.25|448
1629398720000|2021-08-19 18:45:20|4393.65|4393.25|4393.02|4392.62|4394.15|4393.75|4393.02|4392.62|226
1629398730000|2021-08-19 18:45:30|4392.65|4392.25|4391.4|4391|4392.9|4392.5|4391.15|4390.75|549
1629398740000|2021-08-19 18:45:40|4391.65|4391.25|4391.15|4390.75|4391.9|4391.5|4390.65|4390.25|634
1629398750000|2021-08-19 18:45:50|4391.4|4391|4389.9|4389.5|4391.4|4391|4389.65|4389.25|855
1629398760000|2021-08-19 18:46:00|4390.15|4389.75|4390.9|4390.5|4390.9|4390.5|4389.9|4389.5|540
1629398770000|2021-08-19 18:46:10|4391.02|4390.62|4391.65|4391.25|4392.15|4391.75|4390.9|4390.5|796
1629398780000|2021-08-19 18:46:20|4391.9|4391.5|4391.15|4390.75|4392.15|4391.75|4391.15|4390.75|323
1629398790000|2021-08-19 18:46:30|4391.4|4391|4391.77|4391.37|4391.77|4391.37|4390.9|4390.5|278
1629398800000|2021-08-19 18:46:40|4391.9|4391.5|4390.65|4390.25|4392.15|4391.75|4390.65|4390.25|236
1629398810000|2021-08-19 18:46:50|4390.9|4390.5|4391.65|4391.25|4391.65|4391.25|4390.65|4390.25|426
1629398820000|2021-08-19 18:47:00|4391.9|4391.5|4391.15|4390.75|4392.4|4392|4391.15|4390.75|421
1629398830000|2021-08-19 18:47:10|4391.4|4391|4391.65|4391.25|4391.9|4391.5|4391.15|4390.75|188
1629398840000|2021-08-19 18:47:20|4391.9|4391.5|4392.65|4392.25|4392.9|4392.5|4391.77|4391.37|454
1629398850000|2021-08-19 18:47:30|4392.9|4392.5|4393.15|4392.75|4393.15|4392.75|4392.65|4392.25|257
1629398860000|2021-08-19 18:47:40|4393.02|4392.62|4393.15|4392.75|4393.4|4393|4392.4|4392|431
1629398870000|2021-08-19 18:47:50|4393.4|4393|4394.9|4394.5|4394.9|4394.5|4393.27|4392.87|1052
1629398880000|2021-08-19 18:48:00|4395.15|4394.75|4394.15|4393.75|4395.4|4395|4394.15|4393.75|730
1629398890000|2021-08-19 18:48:10|4393.9|4393.5|4394.4|4394|4394.65|4394.25|4393.9|4393.5|695
1629398900000|2021-08-19 18:48:20|4394.15|4393.75|4395.15|4394.75|4395.15|4394.75|4393.9|4393.5|542
1629398910000|2021-08-19 18:48:30|4395.4|4395|4394.65|4394.25|4395.4|4395|4394.65|4394.25|475
1629398920000|2021-08-19 18:48:40|4394.4|4394|4394.4|4394|4394.9|4394.5|4394.4|4394|598
1629398930000|2021-08-19 18:48:50|4394.15|4393.75|4395.15|4394.75|4395.15|4394.75|4394.15|4393.75|404
1629398940000|2021-08-19 18:49:00|4394.9|4394.5|4394.15|4393.75|4394.9|4394.5|4394.15|4393.75|357
1629398950000|2021-08-19 18:49:10|4394.27|4393.87|4393.4|4393|4394.65|4394.25|4393.4|4393|312
1629398960000|2021-08-19 18:49:20|4393.65|4393.25|4393.9|4393.5|4394.15|4393.75|4393.65|4393.25|263
1629398970000|2021-08-19 18:49:30|4394.02|4393.62|4394.65|4394.25|4394.65|4394.25|4393.9|4393.5|317
1629398980000|2021-08-19 18:49:40|4394.4|4394|4394.9|4394.5|4394.9|4394.5|4394.4|4394|235
1629398990000|2021-08-19 18:49:50|4394.65|4394.25|4394.15|4393.75|4394.65|4394.25|4394.15|4393.75|235
1629399000000|2021-08-19 18:50:00|4393.9|4393.5|4392.15|4391.75|4393.9|4393.5|4392.15|4391.75|783
1629399010000|2021-08-19 18:50:10|4391.9|4391.5|4391.65|4391.25|4392.65|4392.25|4391.65|4391.25|577
1629399020000|2021-08-19 18:50:20|4391.9|4391.5|4392.4|4392|4392.9|4392.5|4391.9|4391.5|308
1629399030000|2021-08-19 18:50:30|4392.65|4392.25|4390.15|4389.75|4392.65|4392.25|4390.15|4389.75|738
1629399040000|2021-08-19 18:50:40|4389.9|4389.5|4389.4|4389|4390.4|4390|4388.9|4388.5|1601
1629399050000|2021-08-19 18:50:50|4389.9|4389.5|4389.65|4389.25|4390.15|4389.75|4389.4|4389|547
1629399060000|2021-08-19 18:51:00|4389.9|4389.5|4389.65|4389.25|4390.4|4390|4389.4|4389|752
1629399070000|2021-08-19 18:51:10|4389.9|4389.5|4390.9|4390.5|4390.9|4390.5|4389.15|4388.75|524
1629399080000|2021-08-19 18:51:20|4391.15|4390.75|4392.15|4391.75|4392.4|4392|4391.15|4390.75|609
1629399090000|2021-08-19 18:51:30|4391.9|4391.5|4392.4|4392|4392.65|4392.25|4391.9|4391.5|556
1629399100000|2021-08-19 18:51:40|4392.52|4392.12|4393.4|4393|4393.65|4393.25|4392.52|4392.12|610
1629399110000|2021-08-19 18:51:50|4393.65|4393.25|4394.15|4393.75|4394.15|4393.75|4393.15|4392.75|538
1629399120000|2021-08-19 18:52:00|4394.4|4394|4393.52|4393.12|4394.4|4394|4393.52|4393.12|698
1629399130000|2021-08-19 18:52:10|4393.4|4393|4392.4|4392|4393.65|4393.25|4392.4|4392|609
1629399140000|2021-08-19 18:52:20|4392.65|4392.25|4392.9|4392.5|4393.15|4392.75|4392.52|4392.12|482
1629399150000|2021-08-19 18:52:30|4392.77|4392.37|4394.9|4394.5|4394.9|4394.5|4392.65|4392.25|439
1629399160000|2021-08-19 18:52:40|4395.15|4394.75|4395.4|4395|4396.15|4395.75|4395.15|4394.75|907
1629399170000|2021-08-19 18:52:50|4395.9|4395.5|4395.4|4395|4396.15|4395.75|4395.4|4395|611
1629399180000|2021-08-19 18:53:00|4395.65|4395.25|4397.65|4397.25|4397.65|4397.25|4395.4|4395|1067
1629399190000|2021-08-19 18:53:10|4398.15|4397.75|4398.9|4398.5|4399.15|4398.75|4397.9|4397.5|3113
1629399200000|2021-08-19 18:53:20|4399.15|4398.75|4397.9|4397.5|4399.15|4398.75|4397.9|4397.5|1016
1629399210000|2021-08-19 18:53:30|4398.15|4397.75|4399.4|4399|4399.4|4399|4397.65|4397.25|666
1629399220000|2021-08-19 18:53:40|4399.65|4399.25|4401.15|4400.75|4401.4|4401|4399.65|4399.25|2011
1629399230000|2021-08-19 18:53:50|4401.9|4401.5|4400.65|4400.25|4402.15|4401.75|4400.65|4400.25|2055
1629399240000|2021-08-19 18:54:00|4400.9|4400.5|4400.65|4400.25|4400.9|4400.5|4400.4|4400|813
1629399250000|2021-08-19 18:54:10|4400.9|4400.5|4400.9|4400.5|4401.15|4400.75|4400.65|4400.25|699
1629399260000|2021-08-19 18:54:20|4400.77|4400.37|4400.4|4400|4400.9|4400.5|4400.15|4399.75|527
1629399270000|2021-08-19 18:54:30|4400.15|4399.75|4401.65|4401.25|4401.9|4401.5|4400.15|4399.75|493
1629399280000|2021-08-19 18:54:40|4401.4|4401|4401.9|4401.5|4402.65|4402.25|4401.4|4401|1263
1629399290000|2021-08-19 18:54:50|4402.4|4402|4402.65|4402.25|4402.9|4402.5|4401.65|4401.25|748
1629399300000|2021-08-19 18:55:00|4402.27|4401.87|4402.65|4402.25|4402.9|4402.5|4401.9|4401.5|738
1629399310000|2021-08-19 18:55:10|4402.9|4402.5|4402.27|4401.87|4402.9|4402.5|4402.15|4401.75|486
1629399320000|2021-08-19 18:55:20|4402.15|4401.75|4400.9|4400.5|4402.4|4402|4400.9|4400.5|568
1629399330000|2021-08-19 18:55:30|4401.15|4400.75|4402.9|4402.5|4403.15|4402.75|4401.15|4400.75|869
1629399340000|2021-08-19 18:55:40|4403.15|4402.75|4402.65|4402.25|4403.15|4402.75|4402.65|4402.25|403
1629399350000|2021-08-19 18:55:50|4402.52|4402.12|4403.15|4402.75|4403.15|4402.75|4402.4|4402|293
1629399360000|2021-08-19 18:56:00|4402.9|4402.5|4401.9|4401.5|4403.15|4402.75|4401.15|4400.75|1035
1629399370000|2021-08-19 18:56:10|4401.65|4401.25|4402.15|4401.75|4402.15|4401.75|4401.65|4401.25|400
1629399380000|2021-08-19 18:56:20|4401.9|4401.5|4401.9|4401.5|4402.9|4402.5|4401.9|4401.5|554
1629399390000|2021-08-19 18:56:30|4402.15|4401.75|4402.9|4402.5|4402.9|4402.5|4402.15|4401.75|417
1629399400000|2021-08-19 18:56:40|4402.65|4402.25|4402.65|4402.25|4402.9|4402.5|4402.4|4402|360
1629399410000|2021-08-19 18:56:50|4402.9|4402.5|4402.9|4402.5|4402.9|4402.5|4402.15|4401.75|380
1629399420000|2021-08-19 18:57:00|4403.15|4402.75|4403.65|4403.25|4403.65|4403.25|4402.9|4402.5|664
1629399430000|2021-08-19 18:57:10|4403.9|4403.5|4403.65|4403.25|4403.9|4403.5|4403.4|4403|582
1629399440000|2021-08-19 18:57:20|4403.9|4403.5|4404.65|4404.25|4404.9|4404.5|4403.9|4403.5|847
1629399450000|2021-08-19 18:57:30|4404.9|4404.5|4404.15|4403.75|4404.9|4404.5|4404.15|4403.75|527
1629399460000|2021-08-19 18:57:40|4403.9|4403.5|4403.4|4403|4404.02|4403.62|4402.9|4402.5|492
1629399470000|2021-08-19 18:57:50|4403.65|4403.25|4403.4|4403|4404.15|4403.75|4403.4|4403|510
1629399480000|2021-08-19 18:58:00|4403.15|4402.75|4402.9|4402.5|4403.4|4403|4402.9|4402.5|331
1629399490000|2021-08-19 18:58:10|4402.65|4402.25|4402.4|4402|4402.9|4402.5|4402.15|4401.75|540
1629399500000|2021-08-19 18:58:20|4402.15|4401.75|4402.15|4401.75|4402.65|4402.25|4401.9|4401.5|459
1629399510000|2021-08-19 18:58:30|4402.27|4401.87|4402.4|4402|4402.65|4402.25|4401.65|4401.25|258
1629399520000|2021-08-19 18:58:40|4402.27|4401.87|4402.4|4402|4402.4|4402|4402.02|4401.62|258
1629399530000|2021-08-19 18:58:50|4402.65|4402.25|4402.9|4402.5|4403.4|4403|4402.65|4402.25|301
1629399540000|2021-08-19 18:59:00|4402.65|4402.25|4403.15|4402.75|4403.4|4403|4402.65|4402.25|386
1629399550000|2021-08-19 18:59:10|4402.9|4402.5|4403.65|4403.25|4403.65|4403.25|4402.9|4402.5|338
1629399560000|2021-08-19 18:59:20|4403.4|4403|4403.65|4403.25|4403.65|4403.25|4402.9|4402.5|502
1629399570000|2021-08-19 18:59:30|4403.77|4403.37|4403.9|4403.5|4403.9|4403.5|4403.4|4403|349
1629399580000|2021-08-19 18:59:40|4403.65|4403.25|4403.4|4403|4404.4|4404|4403.15|4402.75|1202
1629399590000|2021-08-19 18:59:50|4403.15|4402.75|4404.4|4404|4404.4|4404|4403.15|4402.75|623
1629399600000|2021-08-19 19:00:00|4404.15|4403.75|4405.65|4405.25|4405.65|4405.25|4403.9|4403.5|1678
1629399610000|2021-08-19 19:00:10|4405.9|4405.5|4407.65|4407.25|4407.65|4407.25|4405.65|4405.25|1449
1629399620000|2021-08-19 19:00:20|4407.9|4407.5|4406.9|4406.5|4408.15|4407.75|4406.9|4406.5|1387
1629399630000|2021-08-19 19:00:30|4407.15|4406.75|4408.15|4407.75|4408.15|4407.75|4407.15|4406.75|716
1629399640000|2021-08-19 19:00:40|4408.4|4408|4407.4|4407|4408.4|4408|4407.4|4407|1429
1629399650000|2021-08-19 19:00:50|4407.15|4406.75|4408.15|4407.75|4408.15|4407.75|4407.15|4406.75|547
1629399660000|2021-08-19 19:01:00|4407.9|4407.5|4408.4|4408|4408.65|4408.25|4407.4|4407|1783
1629399670000|2021-08-19 19:01:10|4408.27|4407.87|4407.4|4407|4408.4|4408|4407.4|4407|782
1629399680000|2021-08-19 19:01:20|4407.65|4407.25|4407.15|4406.75|4407.65|4407.25|4406.9|4406.5|637
1629399690000|2021-08-19 19:01:30|4406.9|4406.5|4406.9|4406.5|4407.15|4406.75|4406.65|4406.25|531
1629399700000|2021-08-19 19:01:40|4406.65|4406.25|4407.4|4407|4407.4|4407|4406.65|4406.25|416
1629399710000|2021-08-19 19:01:50|4407.15|4406.75|4406.65|4406.25|4407.15|4406.75|4406.65|4406.25|434
1629399720000|2021-08-19 19:02:00|4406.4|4406|4407.15|4406.75|4407.15|4406.75|4406.4|4406|336
1629399730000|2021-08-19 19:02:10|4407.4|4407|4408.65|4408.25|4408.65|4408.25|4407.4|4407|1092
1629399740000|2021-08-19 19:02:20|4409.15|4408.75|4410.15|4409.75|4410.15|4409.75|4408.65|4408.25|925
1629399750000|2021-08-19 19:02:30|4409.9|4409.5|4409.9|4409.5|4410.15|4409.75|4409.9|4409.5|929
1629399760000|2021-08-19 19:02:40|4410.15|4409.75|4410.15|4409.75|4410.4|4410|4409.9|4409.5|543
1629399770000|2021-08-19 19:02:50|4409.9|4409.5|4410.15|4409.75|4410.15|4409.75|4409.4|4409|466
1629399780000|2021-08-19 19:03:00|4409.9|4409.5|4410.15|4409.75|4410.4|4410|4409.65|4409.25|356
1629399790000|2021-08-19 19:03:10|4409.9|4409.5|4409.65|4409.25|4410.15|4409.75|4409.4|4409|332
1629399800000|2021-08-19 19:03:20|4409.4|4409|4410.4|4410|4410.65|4410.25|4409.4|4409|660
1629399810000|2021-08-19 19:03:30|4410.52|4410.12|4410.65|4410.25|4411.15|4410.75|4410.52|4410.12|609
1629399820000|2021-08-19 19:03:40|4410.9|4410.5|4409.65|4409.25|4410.9|4410.5|4409.65|4409.25|399
1629399830000|2021-08-19 19:03:50|4409.9|4409.5|4410.4|4410|4410.4|4410|4409.65|4409.25|780
1629399840000|2021-08-19 19:04:00|4410.15|4409.75|4411.15|4410.75|4411.15|4410.75|4410.15|4409.75|477
1629399850000|2021-08-19 19:04:10|4410.9|4410.5|4410.4|4410|4410.9|4410.5|4410.4|4410|301
1629399860000|2021-08-19 19:04:20|4410.15|4409.75|4410.65|4410.25|4410.65|4410.25|4410.15|4409.75|146
1629399870000|2021-08-19 19:04:30|4410.52|4410.12|4409.9|4409.5|4410.52|4410.12|4409.65|4409.25|298
1629399880000|2021-08-19 19:04:40|4410.15|4409.75|4410.9|4410.5|4411.15|4410.75|4410.15|4409.75|406
1629399890000|2021-08-19 19:04:50|4411.15|4410.75|4410.9|4410.5|4411.15|4410.75|4410.65|4410.25|245
1629399900000|2021-08-19 19:05:00|4410.65|4410.25|4410.65|4410.25|4410.9|4410.5|4410.15|4409.75|486
1629399910000|2021-08-19 19:05:10|4410.52|4410.12|4410.65|4410.25|4410.9|4410.5|4410.4|4410|403
1629399920000|2021-08-19 19:05:20|4410.9|4410.5|4410.9|4410.5|4411.02|4410.62|4410.65|4410.25|396
1629399930000|2021-08-19 19:05:30|4411.02|4410.62|4411.15|4410.75|4411.4|4411|4411.02|4410.62|556
1629399940000|2021-08-19 19:05:40|4410.9|4410.5|4408.65|4408.25|4410.9|4410.5|4408.65|4408.25|757
1629399950000|2021-08-19 19:05:50|4408.52|4408.12|4408.9|4408.5|4409.15|4408.75|4408.15|4407.75|918
1629399960000|2021-08-19 19:06:00|4409.4|4409|4409.4|4409|4409.9|4409.5|4409.15|4408.75|730
1629399970000|2021-08-19 19:06:10|4409.15|4408.75|4408.65|4408.25|4409.15|4408.75|4408.65|4408.25|387
1629399980000|2021-08-19 19:06:20|4408.4|4408|4408.65|4408.25|4408.9|4408.5|4407.9|4407.5|517
1629399990000|2021-08-19 19:06:30|4408.9|4408.5|4409.15|4408.75|4409.15|4408.75|4408.65|4408.25|357
1629400000000|2021-08-19 19:06:40|4408.9|4408.5|4408.65|4408.25|4409.02|4408.62|4408.27|4407.87|591
1629400010000|2021-08-19 19:06:50|4408.9|4408.5|4408.9|4408.5|4409.15|4408.75|4408.65|4408.25|349
1629400020000|2021-08-19 19:07:00|4409.15|4408.75|4409.65|4409.25|4410.15|4409.75|4409.15|4408.75|655
1629400030000|2021-08-19 19:07:10|4409.4|4409|4409.9|4409.5|4409.9|4409.5|4408.9|4408.5|341
1629400040000|2021-08-19 19:07:20|4409.65|4409.25|4409.4|4409|4409.65|4409.25|4409.15|4408.75|185
1629400050000|2021-08-19 19:07:30|4409.15|4408.75|4409.52|4409.12|4410.15|4409.75|4409.15|4408.75|476
1629400060000|2021-08-19 19:07:40|4409.4|4409|4409.9|4409.5|4409.9|4409.5|4409.15|4408.75|329
1629400070000|2021-08-19 19:07:50|4410.02|4409.62|4410.9|4410.5|4410.9|4410.5|4410.02|4409.62|688
1629400080000|2021-08-19 19:08:00|4411.15|4410.75|4411.65|4411.25|4411.9|4411.5|4410.9|4410.5|902
1629400090000|2021-08-19 19:08:10|4411.4|4411|4411.9|4411.5|4411.9|4411.5|4410.65|4410.25|519
1629400100000|2021-08-19 19:08:20|4411.77|4411.37|4410.65|4410.25|4411.9|4411.5|4410.65|4410.25|739
1629400110000|2021-08-19 19:08:30|4410.4|4410|4410.65|4410.25|4410.65|4410.25|4409.9|4409.5|916
1629400120000|2021-08-19 19:08:40|4410.4|4410|4410.9|4410.5|4411.4|4411|4410.4|4410|478
1629400130000|2021-08-19 19:08:50|4411.02|4410.62|4411.4|4411|4411.4|4411|4411.02|4410.62|165
1629400140000|2021-08-19 19:09:00|4411.15|4410.75|4410.65|4410.25|4411.15|4410.75|4410.4|4410|584
1629400150000|2021-08-19 19:09:10|4410.9|4410.5|4411.15|4410.75|4411.4|4411|4410.65|4410.25|494
1629400160000|2021-08-19 19:09:20|4410.9|4410.5|4410.65|4410.25|4410.9|4410.5|4410.65|4410.25|248
1629400170000|2021-08-19 19:09:30|4410.52|4410.12|4410.4|4410|4410.52|4410.12|4409.9|4409.5|291
1629400180000|2021-08-19 19:09:40|4410.15|4409.75|4410.4|4410|4410.9|4410.5|4410.15|4409.75|438
1629400190000|2021-08-19 19:09:50|4410.52|4410.12|4410.4|4410|4410.65|4410.25|4410.15|4409.75|255
1629400200000|2021-08-19 19:10:00|4410.65|4410.25|4411.65|4411.25|4411.9|4411.5|4410.65|4410.25|445
1629400210000|2021-08-19 19:10:10|4411.52|4411.12|4411.27|4410.87|4411.9|4411.5|4411.15|4410.75|390
1629400220000|2021-08-19 19:10:20|4411.15|4410.75|4411.65|4411.25|4411.9|4411.5|4411.15|4410.75|318
1629400230000|2021-08-19 19:10:30|4411.77|4411.37|4411.65|4411.25|4411.9|4411.5|4411.65|4411.25|299
1629400240000|2021-08-19 19:10:40|4411.15|4410.75|4410.9|4410.5|4411.4|4411|4410.9|4410.5|225
1629400250000|2021-08-19 19:10:50|4411.15|4410.75|4410.4|4410|4411.15|4410.75|4410.4|4410|357
1629400260000|2021-08-19 19:11:00|4410.65|4410.25|4411.4|4411|4411.9|4411.5|4410.65|4410.25|492
1629400270000|2021-08-19 19:11:10|4411.65|4411.25|4411.4|4411|4411.65|4411.25|4411.4|4411|242
1629400280000|2021-08-19 19:11:20|4411.52|4411.12|4411.15|4410.75|4411.52|4411.12|4410.65|4410.25|279
1629400290000|2021-08-19 19:11:30|4410.9|4410.5|4410.77|4410.37|4410.9|4410.5|4410.4|4410|366
1629400300000|2021-08-19 19:11:40|4410.9|4410.5|4411.65|4411.25|4411.65|4411.25|4410.9|4410.5|338
1629400310000|2021-08-19 19:11:50|4411.9|4411.5|4411.15|4410.75|4412.15|4411.75|4411.02|4410.62|490
1629400320000|2021-08-19 19:12:00|4410.9|4410.5|4410.65|4410.25|4411.15|4410.75|4410.4|4410|461
1629400330000|2021-08-19 19:12:10|4410.4|4410|4409.9|4409.5|4410.4|4410|4409.15|4408.75|631
1629400340000|2021-08-19 19:12:20|4410.15|4409.75|4409.52|4409.12|4410.15|4409.75|4409.4|4409|412
1629400350000|2021-08-19 19:12:30|4409.65|4409.25|4409.9|4409.5|4410.15|4409.75|4409.65|4409.25|429
1629400360000|2021-08-19 19:12:40|4410.15|4409.75|4410.4|4410|4410.65|4410.25|4409.65|4409.25|754
1629400370000|2021-08-19 19:12:50|4410.52|4410.12|4410.65|4410.25|4410.9|4410.5|4410.4|4410|274
1629400380000|2021-08-19 19:13:00|4410.9|4410.5|4411.4|4411|4411.9|4411.5|4410.9|4410.5|480
1629400390000|2021-08-19 19:13:10|4411.15|4410.75|4410.65|4410.25|4411.15|4410.75|4410.65|4410.25|519
1629400400000|2021-08-19 19:13:20|4410.4|4410|4410.15|4409.75|4410.4|4410|4409.9|4409.5|268
1629400410000|2021-08-19 19:13:30|4410.4|4410|4410.9|4410.5|4411.15|4410.75|4410.15|4409.75|343
1629400420000|2021-08-19 19:13:40|4410.77|4410.37|4411.15|4410.75|4411.15|4410.75|4410.65|4410.25|227
1629400430000|2021-08-19 19:13:50|4411.02|4410.62|4410.15|4409.75|4411.15|4410.75|4410.15|4409.75|210
1629400440000|2021-08-19 19:14:00|4409.9|4409.5|4409.4|4409|4409.9|4409.5|4409.15|4408.75|461
1629400450000|2021-08-19 19:14:10|4409.65|4409.25|4409.65|4409.25|4409.9|4409.5|4409.52|4409.12|355
1629400460000|2021-08-19 19:14:20|4409.9|4409.5|4408.65|4408.25|4409.9|4409.5|4408.65|4408.25|648
1629400470000|2021-08-19 19:14:30|4408.9|4408.5|4408.65|4408.25|4409.4|4409|4407.9|4407.5|1003
1629400480000|2021-08-19 19:14:40|4408.4|4408|4407.4|4407|4408.65|4408.25|4407.4|4407|797
1629400490000|2021-08-19 19:14:50|4407.27|4406.87|4408.4|4408|4408.4|4408|4407.27|4406.87|874
1629400500000|2021-08-19 19:15:00|4408.65|4408.25|4408.4|4408|4409.4|4409|4408.4|4408|618
1629400510000|2021-08-19 19:15:10|4408.65|4408.25|4409.9|4409.5|4410.15|4409.75|4408.4|4408|435
1629400520000|2021-08-19 19:15:20|4409.65|4409.25|4410.15|4409.75|4410.9|4410.5|4409.65|4409.25|699
1629400530000|2021-08-19 19:15:30|4409.9|4409.5|4410.65|4410.25|4411.15|4410.75|4409.9|4409.5|552
1629400540000|2021-08-19 19:15:40|4410.9|4410.5|4410.65|4410.25|4410.9|4410.5|4409.9|4409.5|310
1629400550000|2021-08-19 19:15:50|4410.4|4410|4410.65|4410.25|4410.65|4410.25|4410.4|4410|261
1629400560000|2021-08-19 19:16:00|4410.77|4410.37|4412.4|4412|4412.4|4412|4410.77|4410.37|1695
1629400570000|2021-08-19 19:16:10|4412.15|4411.75|4412.4|4412|4412.4|4412|4412.15|4411.75|798
1629400580000|2021-08-19 19:16:20|4412.15|4411.75|4411.9|4411.5|4412.27|4411.87|4411.65|4411.25|664
1629400590000|2021-08-19 19:16:30|4412.15|4411.75|4411.9|4411.5|4412.15|4411.75|4411.4|4411|317
1629400600000|2021-08-19 19:16:40|4411.77|4411.37|4411.15|4410.75|4411.77|4411.37|4410.9|4410.5|325
1629400610000|2021-08-19 19:16:50|4411.02|4410.62|4410.65|4410.25|4411.02|4410.62|4410.4|4410|586
1629400620000|2021-08-19 19:17:00|4410.4|4410|4409.4|4409|4410.4|4410|4409.4|4409|809
1629400630000|2021-08-19 19:17:10|4409.52|4409.12|4410.4|4410|4410.4|4410|4409.52|4409.12|258
1629400640000|2021-08-19 19:17:20|4410.15|4409.75|4409.4|4409|4410.4|4410|4409.4|4409|289
1629400650000|2021-08-19 19:17:30|4409.15|4408.75|4409.65|4409.25|4409.9|4409.5|4409.15|4408.75|278
1629400660000|2021-08-19 19:17:40|4409.52|4409.12|4408.65|4408.25|4409.52|4409.12|4408.65|4408.25|274
1629400670000|2021-08-19 19:17:50|4408.52|4408.12|4408.9|4408.5|4409.15|4408.75|4408.4|4408|666
1629400680000|2021-08-19 19:18:00|4409.15|4408.75|4409.65|4409.25|4409.9|4409.5|4408.9|4408.5|325
1629400690000|2021-08-19 19:18:10|4409.9|4409.5|4409.9|4409.5|4410.15|4409.75|4409.65|4409.25|237
1629400700000|2021-08-19 19:18:20|4410.15|4409.75|4410.4|4410|4411.15|4410.75|4409.9|4409.5|575
1629400710000|2021-08-19 19:18:30|4410.9|4410.5|4411.15|4410.75|4411.65|4411.25|4410.65|4410.25|575
1629400720000|2021-08-19 19:18:40|4411.02|4410.62|4411.15|4410.75|4411.4|4411|4410.9|4410.5|184
1629400730000|2021-08-19 19:18:50|4411.4|4411|4411.77|4411.37|4411.77|4411.37|4411.15|4410.75|265
1629400740000|2021-08-19 19:19:00|4411.9|4411.5|4412.15|4411.75|4412.15|4411.75|4411.65|4411.25|295
1629400750000|2021-08-19 19:19:10|4411.9|4411.5|4412.15|4411.75|4412.4|4412|4411.9|4411.5|269
1629400760000|2021-08-19 19:19:20|4412.02|4411.62|4411.9|4411.5|4412.15|4411.75|4411.65|4411.25|465
1629400770000|2021-08-19 19:19:30|4411.65|4411.25|4411.9|4411.5|4411.9|4411.5|4411.65|4411.25|175
1629400780000|2021-08-19 19:19:40|4411.65|4411.25|4411.4|4411|4412.15|4411.75|4411.4|4411|347
1629400790000|2021-08-19 19:19:50|4411.52|4411.12|4411.4|4411|4411.65|4411.25|4411.15|4410.75|338
1629400800000|2021-08-19 19:20:00|4411.65|4411.25|4412.69|4412.29|4412.69|4412.29|4411.65|4411.25|536
1629400810000|2021-08-19 19:20:10|4412.44|4412.04|4413.19|4412.79|4413.19|4412.79|4412.44|4412.04|481
1629400820000|2021-08-19 19:20:20|4413.06|4412.66|4413.19|4412.79|4413.44|4413.04|4412.94|4412.54|1114
1629400830000|2021-08-19 19:20:30|4413.44|4413.04|4412.44|4412.04|4413.44|4413.04|4412.44|4412.04|687
1629400840000|2021-08-19 19:20:40|4412.19|4411.79|4412.19|4411.79|4412.19|4411.79|4411.69|4411.29|638
1629400850000|2021-08-19 19:20:50|4412.06|4411.66|4411.94|4411.54|4412.19|4411.79|4411.94|4411.54|62
1629400860000|2021-08-19 19:21:00|4411.81|4411.41|4411.19|4410.79|4411.81|4411.41|4410.94|4410.54|406
1629400870000|2021-08-19 19:21:10|4411.06|4410.66|4411.19|4410.79|4411.19|4410.79|4411.06|4410.66|248
1629400880000|2021-08-19 19:21:20|4410.94|4410.54|4410.44|4410.04|4411.19|4410.79|4410.44|4410.04|435
1629400890000|2021-08-19 19:21:30|4410.31|4409.91|4410.69|4410.29|4410.69|4410.29|4410.19|4409.79|245
1629400900000|2021-08-19 19:21:40|4410.56|4410.16|4411.44|4411.04|4411.44|4411.04|4410.44|4410.04|314
1629400910000|2021-08-19 19:21:50|4411.56|4411.16|4411.69|4411.29|4411.69|4411.29|4411.19|4410.79|211
1629400920000|2021-08-19 19:22:00|4411.94|4411.54|4412.69|4412.29|4413.19|4412.79|4411.94|4411.54|521
1629400930000|2021-08-19 19:22:10|4412.44|4412.04|4412.94|4412.54|4412.94|4412.54|4412.44|4412.04|310
1629400940000|2021-08-19 19:22:20|4412.69|4412.29|4412.44|4412.04|4412.94|4412.54|4412.19|4411.79|346
1629400950000|2021-08-19 19:22:30|4412.19|4411.79|4412.19|4411.79|4412.44|4412.04|4411.94|4411.54|318
1629400960000|2021-08-19 19:22:40|4411.94|4411.54|4412.44|4412.04|4412.69|4412.29|4411.94|4411.54|228
1629400970000|2021-08-19 19:22:50|4412.69|4412.29|4413.19|4412.79|4413.44|4413.04|4412.44|4412.04|480
1629400980000|2021-08-19 19:23:00|4412.94|4412.54|4412.94|4412.54|4413.19|4412.79|4412.44|4412.04|279
1629400990000|2021-08-19 19:23:10|4412.81|4412.41|4412.69|4412.29|4413.19|4412.79|4412.69|4412.29|725
1629401000000|2021-08-19 19:23:20|4412.44|4412.04|4412.94|4412.54|4412.94|4412.54|4412.19|4411.79|350
1629401010000|2021-08-19 19:23:30|4412.69|4412.29|4412.44|4412.04|4412.94|4412.54|4412.44|4412.04|196
1629401020000|2021-08-19 19:23:40|4412.56|4412.16|4413.19|4412.79|4413.19|4412.79|4412.44|4412.04|132
1629401030000|2021-08-19 19:23:50|4413.44|4413.04|4413.31|4412.91|4413.44|4413.04|4413.19|4412.79|181
1629401040000|2021-08-19 19:24:00|4413.19|4412.79|4413.31|4412.91|4413.69|4413.29|4412.94|4412.54|516
1629401050000|2021-08-19 19:24:10|4413.19|4412.79|4413.44|4413.04|4413.44|4413.04|4412.69|4412.29|562
1629401060000|2021-08-19 19:24:20|4413.69|4413.29|4413.44|4413.04|4413.69|4413.29|4413.44|4413.04|353
1629401070000|2021-08-19 19:24:30|4413.19|4412.79|4413.44|4413.04|4413.44|4413.04|4412.94|4412.54|137
1629401080000|2021-08-19 19:24:40|4413.69|4413.29|4413.19|4412.79|4413.94|4413.54|4412.94|4412.54|342
1629401090000|2021-08-19 19:24:50|4413.44|4413.04|4413.44|4413.04|4413.56|4413.16|4413.19|4412.79|288
1629401100000|2021-08-19 19:25:00|4413.69|4413.29|4414.19|4413.79|4414.19|4413.79|4413.44|4413.04|800
1629401110000|2021-08-19 19:25:10|4414.06|4413.66|4413.44|4413.04|4414.19|4413.79|4413.19|4412.79|585
1629401120000|2021-08-19 19:25:20|4413.56|4413.16|4413.44|4413.04|4413.56|4413.16|4413.19|4412.79|268
1629401130000|2021-08-19 19:25:30|4413.69|4413.29|4413.56|4413.16|4413.94|4413.54|4413.44|4413.04|262
1629401140000|2021-08-19 19:25:40|4413.44|4413.04|4414.69|4414.29|4414.94|4414.54|4413.44|4413.04|1232
1629401150000|2021-08-19 19:25:50|4414.44|4414.04|4414.44|4414.04|4414.69|4414.29|4414.31|4413.91|726
1629401160000|2021-08-19 19:26:00|4414.19|4413.79|4414.94|4414.54|4414.94|4414.54|4414.19|4413.79|301
1629401170000|2021-08-19 19:26:10|4415.19|4414.79|4415.19|4414.79|4415.19|4414.79|4414.94|4414.54|330
1629401180000|2021-08-19 19:26:20|4414.94|4414.54|4414.19|4413.79|4415.19|4414.79|4414.19|4413.79|371
1629401190000|2021-08-19 19:26:30|4413.94|4413.54|4413.69|4413.29|4414.69|4414.29|4413.69|4413.29|926
1629401200000|2021-08-19 19:26:40|4413.94|4413.54|4413.69|4413.29|4413.94|4413.54|4413.44|4413.04|208
1629401210000|2021-08-19 19:26:50|4413.94|4413.54|4413.44|4413.04|4413.94|4413.54|4413.44|4413.04|324
1629401220000|2021-08-19 19:27:00|4413.69|4413.29|4414.44|4414.04|4414.44|4414.04|4413.69|4413.29|797
1629401230000|2021-08-19 19:27:10|4414.69|4414.29|4414.94|4414.54|4415.19|4414.79|4414.69|4414.29|693
1629401240000|2021-08-19 19:27:20|4414.69|4414.29|4414.69|4414.29|4414.94|4414.54|4414.69|4414.29|623
1629401250000|2021-08-19 19:27:30|4414.56|4414.16|4414.94|4414.54|4414.94|4414.54|4414.44|4414.04|258
1629401260000|2021-08-19 19:27:40|4415.06|4414.66|4414.69|4414.29|4415.44|4415.04|4414.69|4414.29|728
1629401270000|2021-08-19 19:27:50|4414.44|4414.04|4414.44|4414.04|4414.69|4414.29|4414.44|4414.04|206
1629401280000|2021-08-19 19:28:00|4414.19|4413.79|4414.19|4413.79|4414.44|4414.04|4414.19|4413.79|511
1629401290000|2021-08-19 19:28:10|4413.94|4413.54|4414.44|4414.04|4414.44|4414.04|4413.94|4413.54|442
1629401300000|2021-08-19 19:28:20|4414.19|4413.79|4415.69|4415.29|4415.69|4415.29|4414.19|4413.79|1093
1629401310000|2021-08-19 19:28:30|4415.94|4415.54|4416.19|4415.79|4416.19|4415.79|4415.69|4415.29|642
1629401320000|2021-08-19 19:28:40|4416.44|4416.04|4416.56|4416.16|4416.69|4416.29|4416.19|4415.79|642
1629401330000|2021-08-19 19:28:50|4416.69|4416.29|4416.94|4416.54|4416.94|4416.54|4416.69|4416.29|550
1629401340000|2021-08-19 19:29:00|4416.69|4416.29|4416.94|4416.54|4416.94|4416.54|4416.44|4416.04|605
1629401350000|2021-08-19 19:29:10|4416.69|4416.29|4416.69|4416.29|4416.94|4416.54|4416.44|4416.04|612
1629401360000|2021-08-19 19:29:20|4416.94|4416.54|4417.44|4417.04|4417.44|4417.04|4416.94|4416.54|460
1629401370000|2021-08-19 19:29:30|4417.19|4416.79|4416.94|4416.54|4417.19|4416.79|4416.69|4416.29|521
1629401380000|2021-08-19 19:29:40|4416.69|4416.29|4416.69|4416.29|4417.06|4416.66|4416.44|4416.04|530
1629401390000|2021-08-19 19:29:50|4416.94|4416.54|4416.69|4416.29|4416.94|4416.54|4416.69|4416.29|403
1629401400000|2021-08-19 19:30:00|4416.56|4416.16|4416.69|4416.29|4416.69|4416.29|4415.94|4415.54|1264
1629401410000|2021-08-19 19:30:10|4416.94|4416.54|4414.94|4414.54|4416.94|4416.54|4414.69|4414.29|778
1629401420000|2021-08-19 19:30:20|4415.19|4414.79|4414.44|4414.04|4415.44|4415.04|4413.94|4413.54|758
1629401430000|2021-08-19 19:30:30|4414.69|4414.29|4414.19|4413.79|4415.19|4414.79|4413.94|4413.54|608
1629401440000|2021-08-19 19:30:40|4414.44|4414.04|4414.19|4413.79|4414.69|4414.29|4413.94|4413.54|786
1629401450000|2021-08-19 19:30:50|4414.44|4414.04|4413.94|4413.54|4414.44|4414.04|4413.81|4413.41|747
1629401460000|2021-08-19 19:31:00|4413.69|4413.29|4414.44|4414.04|4414.44|4414.04|4413.44|4413.04|865
1629401470000|2021-08-19 19:31:10|4414.69|4414.29|4413.94|4413.54|4414.69|4414.29|4413.19|4412.79|1107
1629401480000|2021-08-19 19:31:20|4413.81|4413.41|4413.44|4413.04|4414.19|4413.79|4413.19|4412.79|629
1629401490000|2021-08-19 19:31:30|4413.31|4412.91|4413.44|4413.04|4413.44|4413.04|4413.19|4412.79|317
1629401500000|2021-08-19 19:31:40|4413.31|4412.91|4413.44|4413.04|4413.44|4413.04|4412.94|4412.54|460
1629401510000|2021-08-19 19:31:50|4413.19|4412.79|4413.44|4413.04|4413.44|4413.04|4412.94|4412.54|326
1629401520000|2021-08-19 19:32:00|4413.69|4413.29|4414.69|4414.29|4414.69|4414.29|4413.69|4413.29|493
1629401530000|2021-08-19 19:32:10|4414.56|4414.16|4415.94|4415.54|4415.94|4415.54|4414.44|4414.04|642
1629401540000|2021-08-19 19:32:20|4415.69|4415.29|4416.19|4415.79|4416.44|4416.04|4415.69|4415.29|640
1629401550000|2021-08-19 19:32:30|4415.94|4415.54|4415.94|4415.54|4416.19|4415.79|4415.44|4415.04|623
1629401560000|2021-08-19 19:32:40|4416.19|4415.79|4415.44|4415.04|4416.19|4415.79|4415.31|4414.91|529
1629401570000|2021-08-19 19:32:50|4415.19|4414.79|4415.19|4414.79|4415.44|4415.04|4415.19|4414.79|454
1629401580000|2021-08-19 19:33:00|4415.44|4415.04|4414.44|4414.04|4415.44|4415.04|4414.44|4414.04|396
1629401590000|2021-08-19 19:33:10|4414.19|4413.79|4415.19|4414.79|4415.19|4414.79|4414.19|4413.79|401
1629401600000|2021-08-19 19:33:20|4415.44|4415.04|4416.44|4416.04|4416.44|4416.04|4415.44|4415.04|341
1629401610000|2021-08-19 19:33:30|4416.19|4415.79|4416.94|4416.54|4416.94|4416.54|4416.19|4415.79|579
1629401620000|2021-08-19 19:33:40|4416.69|4416.29|4416.94|4416.54|4417.19|4416.79|4416.69|4416.29|554
1629401630000|2021-08-19 19:33:50|4417.19|4416.79|4417.19|4416.79|4417.44|4417.04|4416.94|4416.54|688
1629401640000|2021-08-19 19:34:00|4417.44|4417.04|4417.69|4417.29|4417.94|4417.54|4417.44|4417.04|504
1629401650000|2021-08-19 19:34:10|4417.94|4417.54|4417.44|4417.04|4417.94|4417.54|4417.44|4417.04|489
1629401660000|2021-08-19 19:34:20|4417.19|4416.79|4417.19|4416.79|4417.44|4417.04|4417.19|4416.79|214
1629401670000|2021-08-19 19:34:30|4417.44|4417.04|4417.69|4417.29|4417.69|4417.29|4417.44|4417.04|312
1629401680000|2021-08-19 19:34:40|4417.56|4417.16|4417.44|4417.04|4417.69|4417.29|4417.44|4417.04|455
1629401690000|2021-08-19 19:34:50|4417.19|4416.79|4417.44|4417.04|4417.44|4417.04|4416.94|4416.54|412
1629401700000|2021-08-19 19:35:00|4417.56|4417.16|4418.19|4417.79|4418.19|4417.79|4417.56|4417.16|967
1629401710000|2021-08-19 19:35:10|4417.94|4417.54|4417.44|4417.04|4417.94|4417.54|4417.44|4417.04|1553
1629401720000|2021-08-19 19:35:20|4417.56|4417.16|4416.69|4416.29|4417.69|4417.29|4416.69|4416.29|662
1629401730000|2021-08-19 19:35:30|4416.44|4416.04|4416.69|4416.29|4416.94|4416.54|4416.44|4416.04|361
1629401740000|2021-08-19 19:35:40|4416.44|4416.04|4415.94|4415.54|4416.44|4416.04|4415.69|4415.29|552
1629401750000|2021-08-19 19:35:50|4416.19|4415.79|4416.69|4416.29|4416.69|4416.29|4415.94|4415.54|442
1629401760000|2021-08-19 19:36:00|4416.94|4416.54|4417.69|4417.29|4417.69|4417.29|4416.69|4416.29|854
1629401770000|2021-08-19 19:36:10|4417.56|4417.16|4417.94|4417.54|4417.94|4417.54|4417.44|4417.04|324
1629401780000|2021-08-19 19:36:20|4418.19|4417.79|4418.19|4417.79|4418.44|4418.04|4417.94|4417.54|469
1629401790000|2021-08-19 19:36:30|4417.69|4417.29|4416.69|4416.29|4417.69|4417.29|4416.69|4416.29|971
1629401800000|2021-08-19 19:36:40|4416.19|4415.79|4416.19|4415.79|4416.19|4415.79|4415.94|4415.54|340
1629401810000|2021-08-19 19:36:50|4415.94|4415.54|4415.94|4415.54|4416.19|4415.79|4415.94|4415.54|206
1629401820000|2021-08-19 19:37:00|4416.19|4415.79|4414.44|4414.04|4416.19|4415.79|4414.19|4413.79|634
1629401830000|2021-08-19 19:37:10|4414.19|4413.79|4413.69|4413.29|4414.69|4414.29|4413.69|4413.29|819
1629401840000|2021-08-19 19:37:20|4413.94|4413.54|4413.44|4413.04|4414.19|4413.79|4413.19|4412.79|531
1629401850000|2021-08-19 19:37:30|4413.69|4413.29|4414.44|4414.04|4414.44|4414.04|4413.69|4413.29|637
1629401860000|2021-08-19 19:37:40|4414.69|4414.29|4414.69|4414.29|4414.94|4414.54|4414.44|4414.04|313
1629401870000|2021-08-19 19:37:50|4414.81|4414.41|4414.19|4413.79|4414.94|4414.54|4413.94|4413.54|298
1629401880000|2021-08-19 19:38:00|4414.44|4414.04|4413.69|4413.29|4414.69|4414.29|4413.44|4413.04|1326
1629401890000|2021-08-19 19:38:10|4413.44|4413.04|4413.69|4413.29|4413.69|4413.29|4413.19|4412.79|619
1629401900000|2021-08-19 19:38:20|4413.44|4413.04|4412.19|4411.79|4413.44|4413.04|4411.94|4411.54|979
1629401910000|2021-08-19 19:38:30|4411.94|4411.54|4412.19|4411.79|4412.44|4412.04|4411.94|4411.54|396
1629401920000|2021-08-19 19:38:40|4412.44|4412.04|4412.19|4411.79|4412.94|4412.54|4412.19|4411.79|307
1629401930000|2021-08-19 19:38:50|4412.31|4411.91|4412.44|4412.04|4412.69|4412.29|4412.19|4411.79|559
1629401940000|2021-08-19 19:39:00|4412.56|4412.16|4413.19|4412.79|4413.19|4412.79|4412.56|4412.16|377
1629401950000|2021-08-19 19:39:10|4412.94|4412.54|4411.94|4411.54|4412.94|4412.54|4411.94|4411.54|434
1629401960000|2021-08-19 19:39:20|4412.44|4412.04|4411.94|4411.54|4412.69|4412.29|4411.94|4411.54|364
1629401970000|2021-08-19 19:39:30|4412.06|4411.66|4411.69|4411.29|4412.44|4412.04|4411.69|4411.29|402
1629401980000|2021-08-19 19:39:40|4411.44|4411.04|4410.44|4410.04|4411.69|4411.29|4410.44|4410.04|1078
1629401990000|2021-08-19 19:39:50|4410.31|4409.91|4410.69|4410.29|4410.69|4410.29|4410.19|4409.79|534
1629402000000|2021-08-19 19:40:00|4410.44|4410.04|4410.19|4409.79|4410.94|4410.54|4409.94|4409.54|749
1629402010000|2021-08-19 19:40:10|4409.94|4409.54|4410.44|4410.04|4410.94|4410.54|4409.69|4409.29|580
1629402020000|2021-08-19 19:40:20|4410.19|4409.79|4407.44|4407.04|4410.19|4409.79|4407.44|4407.04|1750
1629402030000|2021-08-19 19:40:30|4407.19|4406.79|4407.44|4407.04|4408.19|4407.79|4407.19|4406.79|1228
1629402040000|2021-08-19 19:40:40|4407.19|4406.79|4406.94|4406.54|4407.44|4407.04|4406.69|4406.29|692
1629402050000|2021-08-19 19:40:50|4407.19|4406.79|4407.44|4407.04|4407.44|4407.04|4406.94|4406.54|491
1629402060000|2021-08-19 19:41:00|4407.69|4407.29|4406.94|4406.54|4407.69|4407.29|4406.19|4405.79|1197
1629402070000|2021-08-19 19:41:10|4407.19|4406.79|4405.69|4405.29|4407.19|4406.79|4405.44|4405.04|1345
1629402080000|2021-08-19 19:41:20|4405.56|4405.16|4404.69|4404.29|4405.94|4405.54|4404.19|4403.79|1133
1629402090000|2021-08-19 19:41:30|4404.94|4404.54|4404.94|4404.54|4404.94|4404.54|4404.19|4403.79|800
1629402100000|2021-08-19 19:41:40|4404.69|4404.29|4404.44|4404.04|4404.94|4404.54|4404.44|4404.04|477
1629402110000|2021-08-19 19:41:50|4404.94|4404.54|4404.44|4404.04|4404.94|4404.54|4404.44|4404.04|465
1629402120000|2021-08-19 19:42:00|4404.69|4404.29|4404.69|4404.29|4404.94|4404.54|4404.44|4404.04|927
1629402130000|2021-08-19 19:42:10|4404.44|4404.04|4404.94|4404.54|4405.19|4404.79|4404.44|4404.04|358
1629402140000|2021-08-19 19:42:20|4404.69|4404.29|4404.19|4403.79|4404.94|4404.54|4403.94|4403.54|327
1629402150000|2021-08-19 19:42:30|4404.44|4404.04|4404.19|4403.79|4404.69|4404.29|4403.94|4403.54|267
1629402160000|2021-08-19 19:42:40|4404.44|4404.04|4404.44|4404.04|4404.69|4404.29|4403.94|4403.54|346
1629402170000|2021-08-19 19:42:50|4404.69|4404.29|4405.19|4404.79|4405.44|4405.04|4404.69|4404.29|476
1629402180000|2021-08-19 19:43:00|4405.44|4405.04|4406.69|4406.29|4406.69|4406.29|4405.19|4404.79|819
1629402190000|2021-08-19 19:43:10|4406.44|4406.04|4406.94|4406.54|4407.19|4406.79|4406.44|4406.04|1002
1629402200000|2021-08-19 19:43:20|4406.69|4406.29|4407.19|4406.79|4407.19|4406.79|4406.69|4406.29|412
1629402210000|2021-08-19 19:43:30|4406.94|4406.54|4406.69|4406.29|4406.94|4406.54|4406.44|4406.04|658
1629402220000|2021-08-19 19:43:40|4406.94|4406.54|4406.94|4406.54|4406.94|4406.54|4406.69|4406.29|319
1629402230000|2021-08-19 19:43:50|4406.69|4406.29|4406.69|4406.29|4406.94|4406.54|4406.69|4406.29|254
1629402240000|2021-08-19 19:44:00|4406.44|4406.04|4406.44|4406.04|4406.69|4406.29|4406.44|4406.04|735
1629402250000|2021-08-19 19:44:10|4406.31|4405.91|4406.94|4406.54|4407.44|4407.04|4406.31|4405.91|928
1629402260000|2021-08-19 19:44:20|4407.19|4406.79|4407.94|4407.54|4408.19|4407.79|4407.19|4406.79|537
1629402270000|2021-08-19 19:44:30|4407.44|4407.04|4407.94|4407.54|4407.94|4407.54|4407.44|4407.04|513
1629402280000|2021-08-19 19:44:40|4407.81|4407.41|4407.94|4407.54|4408.44|4408.04|4407.81|4407.41|754
1629402290000|2021-08-19 19:44:50|4407.69|4407.29|4407.44|4407.04|4407.94|4407.54|4407.44|4407.04|372
1629402300000|2021-08-19 19:45:00|4407.19|4406.79|4406.19|4405.79|4407.19|4406.79|4406.19|4405.79|664
1629402310000|2021-08-19 19:45:10|4405.94|4405.54|4405.69|4405.29|4406.19|4405.79|4405.69|4405.29|679
1629402320000|2021-08-19 19:45:20|4405.56|4405.16|4403.94|4403.54|4405.56|4405.16|4403.94|4403.54|1005
1629402330000|2021-08-19 19:45:30|4404.19|4403.79|4404.69|4404.29|4404.69|4404.29|4404.19|4403.79|505
1629402340000|2021-08-19 19:45:40|4404.56|4404.16|4404.19|4403.79|4404.56|4404.16|4404.19|4403.79|413
1629402350000|2021-08-19 19:45:50|4404.44|4404.04|4404.69|4404.29|4404.94|4404.54|4404.44|4404.04|331
1629402360000|2021-08-19 19:46:00|4404.94|4404.54|4405.69|4405.29|4405.69|4405.29|4404.69|4404.29|756
1629402370000|2021-08-19 19:46:10|4405.81|4405.41|4405.94|4405.54|4406.44|4406.04|4405.69|4405.29|456
1629402380000|2021-08-19 19:46:20|4406.06|4405.66|4405.69|4405.29|4406.19|4405.79|4405.69|4405.29|230
1629402390000|2021-08-19 19:46:30|4405.94|4405.54|4405.31|4404.91|4406.44|4406.04|4405.31|4404.91|235
1629402400000|2021-08-19 19:46:40|4404.94|4404.54|4402.44|4402.04|4404.94|4404.54|4402.44|4402.04|1449
1629402410000|2021-08-19 19:46:50|4402.69|4402.29|4403.19|4402.79|4403.69|4403.29|4402.69|4402.29|710
1629402420000|2021-08-19 19:47:00|4403.69|4403.29|4403.94|4403.54|4404.19|4403.79|4403.44|4403.04|683
1629402430000|2021-08-19 19:47:10|4404.19|4403.79|4403.94|4403.54|4404.19|4403.79|4403.44|4403.04|727
1629402440000|2021-08-19 19:47:20|4403.69|4403.29|4403.94|4403.54|4403.94|4403.54|4403.69|4403.29|163
1629402450000|2021-08-19 19:47:30|4403.44|4403.04|4402.69|4402.29|4403.44|4403.04|4402.56|4402.16|467
1629402460000|2021-08-19 19:47:40|4402.44|4402.04|4403.19|4402.79|4403.44|4403.04|4402.44|4402.04|435
1629402470000|2021-08-19 19:47:50|4403.44|4403.04|4403.81|4403.41|4403.94|4403.54|4403.44|4403.04|232
1629402480000|2021-08-19 19:48:00|4403.69|4403.29|4403.69|4403.29|4403.94|4403.54|4403.44|4403.04|353
1629402490000|2021-08-19 19:48:10|4403.94|4403.54|4405.44|4405.04|4405.56|4405.16|4403.69|4403.29|381
1629402500000|2021-08-19 19:48:20|4405.56|4405.16|4406.19|4405.79|4406.44|4406.04|4405.56|4405.16|538
1629402510000|2021-08-19 19:48:30|4405.94|4405.54|4404.94|4404.54|4405.94|4405.54|4404.94|4404.54|487
1629402520000|2021-08-19 19:48:40|4404.69|4404.29|4405.19|4404.79|4405.44|4405.04|4404.69|4404.29|219
1629402530000|2021-08-19 19:48:50|4405.06|4404.66|4405.44|4405.04|4405.69|4405.29|4404.94|4404.54|244
1629402540000|2021-08-19 19:49:00|4405.19|4404.79|4404.94|4404.54|4405.44|4405.04|4404.94|4404.54|266
1629402550000|2021-08-19 19:49:10|4405.19|4404.79|4405.19|4404.79|4405.19|4404.79|4404.94|4404.54|157
1629402560000|2021-08-19 19:49:20|4404.94|4404.54|4404.44|4404.04|4405.06|4404.66|4404.19|4403.79|439
1629402570000|2021-08-19 19:49:30|4404.69|4404.29|4405.94|4405.54|4406.19|4405.79|4404.44|4404.04|532
1629402580000|2021-08-19 19:49:40|4406.06|4405.66|4405.69|4405.29|4406.19|4405.79|4405.69|4405.29|205
1629402590000|2021-08-19 19:49:50|4405.44|4405.04|4405.69|4405.29|4406.19|4405.79|4405.19|4404.79|431
1629402600000|2021-08-19 19:50:00|4405.19|4404.79|4407.19|4406.79|4407.44|4407.04|4405.19|4404.79|1975
1629402610000|2021-08-19 19:50:10|4406.94|4406.54|4406.94|4406.54|4407.44|4407.04|4406.19|4405.79|769
1629402620000|2021-08-19 19:50:20|4406.69|4406.29|4409.44|4409.04|4409.69|4409.29|4406.69|4406.29|1584
1629402630000|2021-08-19 19:50:30|4409.19|4408.79|4409.44|4409.04|4410.19|4409.79|4408.69|4408.29|1186
1629402640000|2021-08-19 19:50:40|4409.69|4409.29|4408.44|4408.04|4409.94|4409.54|4408.44|4408.04|856
1629402650000|2021-08-19 19:50:50|4408.94|4408.54|4407.69|4407.29|4408.94|4408.54|4407.69|4407.29|476
1629402660000|2021-08-19 19:51:00|4407.44|4407.04|4407.69|4407.29|4407.69|4407.29|4407.19|4406.79|582
1629402670000|2021-08-19 19:51:10|4407.44|4407.04|4406.94|4406.54|4407.69|4407.29|4406.69|4406.29|579
1629402680000|2021-08-19 19:51:20|4407.44|4407.04|4406.94|4406.54|4407.44|4407.04|4406.94|4406.54|281
1629402690000|2021-08-19 19:51:30|4406.69|4406.29|4405.19|4404.79|4406.81|4406.41|4405.19|4404.79|977
1629402700000|2021-08-19 19:51:40|4404.94|4404.54|4405.19|4404.79|4405.69|4405.29|4404.94|4404.54|539
1629402710000|2021-08-19 19:51:50|4405.31|4404.91|4404.44|4404.04|4405.69|4405.29|4403.94|4403.54|906
1629402720000|2021-08-19 19:52:00|4404.19|4403.79|4402.69|4402.29|4404.19|4403.79|4402.69|4402.29|1189
1629402730000|2021-08-19 19:52:10|4403.19|4402.79|4403.69|4403.29|4403.69|4403.29|4403.06|4402.66|640
1629402740000|2021-08-19 19:52:20|4403.56|4403.16|4403.94|4403.54|4404.44|4404.04|4402.94|4402.54|486
1629402750000|2021-08-19 19:52:30|4403.44|4403.04|4403.69|4403.29|4403.69|4403.29|4403.19|4402.79|683
1629402760000|2021-08-19 19:52:40|4403.56|4403.16|4402.44|4402.04|4403.56|4403.16|4401.94|4401.54|926
1629402770000|2021-08-19 19:52:50|4402.69|4402.29|4404.19|4403.79|4404.44|4404.04|4402.69|4402.29|889
1629402780000|2021-08-19 19:53:00|4404.31|4403.91|4404.19|4403.79|4404.44|4404.04|4403.94|4403.54|835
1629402790000|2021-08-19 19:53:10|4404.31|4403.91|4403.69|4403.29|4404.44|4404.04|4403.69|4403.29|407
1629402800000|2021-08-19 19:53:20|4403.81|4403.41|4403.19|4402.79|4404.19|4403.79|4402.94|4402.54|464
1629402810000|2021-08-19 19:53:30|4403.31|4402.91|4402.94|4402.54|4403.44|4403.04|4402.94|4402.54|276
1629402820000|2021-08-19 19:53:40|4403.19|4402.79|4403.19|4402.79|4403.44|4403.04|4403.19|4402.79|152
1629402830000|2021-08-19 19:53:50|4403.44|4403.04|4403.31|4402.91|4403.94|4403.54|4403.19|4402.79|654
1629402840000|2021-08-19 19:54:00|4402.94|4402.54|4403.94|4403.54|4404.44|4404.04|4402.69|4402.29|728
1629402850000|2021-08-19 19:54:10|4404.19|4403.79|4403.81|4403.41|4404.19|4403.79|4403.69|4403.29|203
1629402860000|2021-08-19 19:54:20|4403.94|4403.54|4404.19|4403.79|4404.44|4404.04|4403.69|4403.29|783
1629402870000|2021-08-19 19:54:30|4404.44|4404.04|4404.19|4403.79|4404.44|4404.04|4404.19|4403.79|423
1629402880000|2021-08-19 19:54:40|4404.44|4404.04|4404.44|4404.04|4404.44|4404.04|4404.19|4403.79|806
1629402890000|2021-08-19 19:54:50|4404.19|4403.79|4403.44|4403.04|4404.19|4403.79|4403.19|4402.79|498
1629402900000|2021-08-19 19:55:00|4403.69|4403.29|4403.69|4403.29|4403.94|4403.54|4402.69|4402.29|959
1629402910000|2021-08-19 19:55:10|4403.94|4403.54|4401.19|4400.79|4404.44|4404.04|4400.69|4400.29|1923
1629402920000|2021-08-19 19:55:20|4400.94|4400.54|4401.44|4401.04|4401.44|4401.04|4400.44|4400.04|892
1629402930000|2021-08-19 19:55:30|4401.69|4401.29|4402.44|4402.04|4402.69|4402.29|4401.19|4400.79|1376
1629402940000|2021-08-19 19:55:40|4402.19|4401.79|4401.44|4401.04|4402.44|4402.04|4401.44|4401.04|446
1629402950000|2021-08-19 19:55:50|4401.19|4400.79|4401.19|4400.79|4401.69|4401.29|4400.94|4400.54|447
1629402960000|2021-08-19 19:56:00|4401.44|4401.04|4400.69|4400.29|4402.19|4401.79|4400.69|4400.29|723
1629402970000|2021-08-19 19:56:10|4400.94|4400.54|4402.19|4401.79|4402.19|4401.79|4400.44|4400.04|715
1629402980000|2021-08-19 19:56:20|4401.94|4401.54|4401.44|4401.04|4402.19|4401.79|4401.19|4400.79|495
1629402990000|2021-08-19 19:56:30|4401.19|4400.79|4401.69|4401.29|4401.69|4401.29|4401.19|4400.79|290
1629403000000|2021-08-19 19:56:40|4401.44|4401.04|4401.44|4401.04|4401.69|4401.29|4401.19|4400.79|242
1629403010000|2021-08-19 19:56:50|4401.56|4401.16|4400.94|4400.54|4401.69|4401.29|4400.69|4400.29|433
1629403020000|2021-08-19 19:57:00|4401.19|4400.79|4402.19|4401.79|4402.19|4401.79|4400.94|4400.54|612
1629403030000|2021-08-19 19:57:10|4401.94|4401.54|4401.94|4401.54|4402.19|4401.79|4401.94|4401.54|309
1629403040000|2021-08-19 19:57:20|4401.69|4401.29|4401.44|4401.04|4401.69|4401.29|4401.19|4400.79|514
1629403050000|2021-08-19 19:57:30|4401.56|4401.16|4401.94|4401.54|4401.94|4401.54|4401.56|4401.16|385
1629403060000|2021-08-19 19:57:40|4401.81|4401.41|4401.69|4401.29|4401.94|4401.54|4401.44|4401.04|705
1629403070000|2021-08-19 19:57:50|4401.81|4401.41|4401.69|4401.29|4401.94|4401.54|4401.69|4401.29|294
1629403080000|2021-08-19 19:58:00|4401.56|4401.16|4401.44|4401.04|4401.56|4401.16|4400.94|4400.54|697
1629403090000|2021-08-19 19:58:10|4401.69|4401.29|4400.94|4400.54|4401.69|4401.29|4400.94|4400.54|332
1629403100000|2021-08-19 19:58:20|4401.19|4400.79|4401.94|4401.54|4401.94|4401.54|4401.19|4400.79|534
1629403110000|2021-08-19 19:58:30|4402.19|4401.79|4402.44|4402.04|4402.44|4402.04|4401.69|4401.29|1069
1629403120000|2021-08-19 19:58:40|4402.56|4402.16|4402.94|4402.54|4403.19|4402.79|4402.44|4402.04|772
1629403130000|2021-08-19 19:58:50|4402.69|4402.29|4403.44|4403.04|4403.44|4403.04|4402.19|4401.79|584
1629403140000|2021-08-19 19:59:00|4403.19|4402.79|4403.44|4403.04|4403.44|4403.04|4402.44|4402.04|1997
1629403150000|2021-08-19 19:59:10|4403.19|4402.79|4403.69|4403.29|4403.69|4403.29|4403.19|4402.79|917
1629403160000|2021-08-19 19:59:20|4403.94|4403.54|4403.44|4403.04|4403.94|4403.54|4402.94|4402.54|1412
1629403170000|2021-08-19 19:59:30|4403.69|4403.29|4404.44|4404.04|4404.44|4404.04|4403.19|4402.79|3743
1629403180000|2021-08-19 19:59:40|4404.69|4404.29|4405.69|4405.29|4405.94|4405.54|4404.19|4403.79|6906
1629403190000|2021-08-19 19:59:50|4405.94|4405.54|4406.69|4406.29|4407.94|4407.54|4405.94|4405.54|13825
1629403200000|2021-08-19 20:00:00|4406.47|4406.07|4408.32|4407.72|4408.32|4407.72|4406.47|4405.97|5845
1629403210000|2021-08-19 20:00:10|4408.07|4407.47|4408.32|4407.72|4409.07|4408.47|4407.82|4407.22|2059
1629403220000|2021-08-19 20:00:20|4408.57|4407.97|4408.07|4407.47|4409.07|4408.47|4407.82|4407.22|1253
1629403230000|2021-08-19 20:00:30|4408.32|4407.72|4408.32|4407.72|4408.57|4407.97|4407.82|4407.22|768
1629403240000|2021-08-19 20:00:40|4408.57|4407.97|4408.32|4407.72|4408.82|4408.22|4408.32|4407.72|1146
1629403250000|2021-08-19 20:00:50|4408.57|4407.97|4408.07|4407.47|4408.57|4407.97|4407.82|4407.22|424
1629403260000|2021-08-19 20:01:00|4408.32|4407.72|4408.07|4407.47|4408.32|4407.72|4407.82|4407.22|365
1629403270000|2021-08-19 20:01:10|4408.19|4407.59|4407.32|4406.72|4408.32|4407.72|4407.07|4406.47|1187
1629403280000|2021-08-19 20:01:20|4407.57|4406.97|4407.32|4406.72|4407.82|4407.22|4407.32|4406.72|743
1629403290000|2021-08-19 20:01:30|4407.44|4406.84|4407.82|4407.22|4407.82|4407.22|4407.32|4406.72|636
1629403300000|2021-08-19 20:01:40|4408.07|4407.47|4408.07|4407.47|4408.32|4407.72|4407.82|4407.22|592
1629403310000|2021-08-19 20:01:50|4408.19|4407.59|4407.82|4407.22|4408.32|4407.72|4407.82|4407.22|260
1629403320000|2021-08-19 20:02:00|4408.07|4407.47|4408.32|4407.72|4408.32|4407.72|4408.07|4407.47|553
1629403330000|2021-08-19 20:02:10|4408.19|4407.59|4407.57|4406.97|4408.19|4407.59|4407.32|4406.72|509
1629403340000|2021-08-19 20:02:20|||||||||207
1629403350000|2021-08-19 20:02:30|4407.82|4407.22|4408.07|4407.47|4408.07|4407.47|4407.82|4407.22|286
1629403360000|2021-08-19 20:02:40|4407.82|4407.22|4407.57|4406.97|4407.94|4407.34|4407.32|4406.72|415
1629403370000|2021-08-19 20:02:50|4407.82|4407.22|4407.82|4407.22|4408.07|4407.47|4407.57|4406.97|284
1629403380000|2021-08-19 20:03:00|4407.57|4406.97|4407.57|4406.97|4407.82|4407.22|4407.32|4406.72|374
1629403390000|2021-08-19 20:03:10|4407.44|4406.84|4407.82|4407.22|4407.94|4407.34|4407.32|4406.72|414
1629403400000|2021-08-19 20:03:20|4407.57|4406.97|4407.32|4406.72|4407.82|4407.22|4407.32|4406.72|312
1629403410000|2021-08-19 20:03:30|4407.44|4406.84|4407.57|4406.97|4407.82|4407.22|4407.44|4406.84|138
1629403420000|2021-08-19 20:03:40|4407.32|4406.72|4407.32|4406.72|4407.57|4406.97|4407.32|4406.72|205
1629403430000|2021-08-19 20:03:50|||||||||36
1629403440000|2021-08-19 20:04:00|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|422
1629403450000|2021-08-19 20:04:10|4407.69|4407.09|4407.57|4406.97|4407.82|4407.22|4407.57|4406.97|228
1629403460000|2021-08-19 20:04:20|||||||||126
1629403470000|2021-08-19 20:04:30|4407.32|4406.72|4407.57|4406.97|4407.57|4406.97|4407.32|4406.72|194
1629403480000|2021-08-19 20:04:40|4407.32|4406.72|4407.32|4406.72|4407.57|4406.97|4407.32|4406.72|239
1629403490000|2021-08-19 20:04:50|4407.57|4406.97|4408.07|4407.47|4408.07|4407.47|4407.57|4406.97|360
1629403500000|2021-08-19 20:05:00|4408.32|4407.72|4407.82|4407.22|4408.32|4407.72|4407.82|4407.22|525
1629403510000|2021-08-19 20:05:10|4408.07|4407.47|4407.57|4406.97|4408.07|4407.47|4407.57|4406.97|403
1629403520000|2021-08-19 20:05:20|||||||||143
1629403530000|2021-08-19 20:05:30|4407.69|4407.09|4407.32|4406.72|4407.69|4407.09|4407.32|4406.72|288
1629403540000|2021-08-19 20:05:40|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|96
1629403550000|2021-08-19 20:05:50|4407.69|4407.09|4408.32|4407.72|4408.32|4407.72|4407.69|4407.09|320
1629403560000|2021-08-19 20:06:00|4408.57|4407.97|4408.07|4407.47|4408.57|4407.97|4408.07|4407.47|394
1629403570000|2021-08-19 20:06:10|4407.82|4407.22|4408.32|4407.72|4408.32|4407.72|4407.82|4407.22|363
1629403580000|2021-08-19 20:06:20|4408.57|4407.97|4409.32|4408.72|4409.32|4408.72|4408.32|4407.72|1105
1629403590000|2021-08-19 20:06:30|4409.57|4408.97|4409.32|4408.72|4409.57|4408.97|4409.32|4408.72|131
1629403600000|2021-08-19 20:06:40|4409.44|4408.84|4409.32|4408.72|4409.57|4408.97|4409.32|4408.72|290
1629403610000|2021-08-19 20:06:50|4409.57|4408.97|4409.32|4408.72|4409.82|4409.22|4409.32|4408.72|403
1629403620000|2021-08-19 20:07:00|4409.57|4408.97|4409.57|4408.97|4409.57|4408.97|4409.32|4408.72|124
1629403630000|2021-08-19 20:07:10|4409.82|4409.22|4410.07|4409.47|4410.07|4409.47|4409.82|4409.22|399
1629403640000|2021-08-19 20:07:20|4410.32|4409.72|4410.32|4409.72|4410.32|4409.72|4410.32|4409.72|204
1629403650000|2021-08-19 20:07:30|4410.19|4409.59|4410.32|4409.72|4410.32|4409.72|4410.07|4409.47|204
1629403660000|2021-08-19 20:07:40|4409.82|4409.22|4409.82|4409.22|4409.82|4409.22|4409.57|4408.97|373
1629403670000|2021-08-19 20:07:50|4410.07|4409.47|4410.07|4409.47|4410.32|4409.72|4410.07|4409.47|262
1629403680000|2021-08-19 20:08:00|4410.19|4409.59|4410.07|4409.47|4410.19|4409.59|4410.07|4409.47|158
1629403690000|2021-08-19 20:08:10|4409.82|4409.22|4410.07|4409.47|4410.07|4409.47|4409.82|4409.22|437
1629403700000|2021-08-19 20:08:20|4410.32|4409.72|4410.32|4409.72|4410.44|4409.84|4410.07|4409.47|287
1629403710000|2021-08-19 20:08:30|4410.07|4409.47|4410.32|4409.72|4410.57|4409.97|4410.07|4409.47|276
1629403720000|2021-08-19 20:08:40|4410.57|4409.97|4410.57|4409.97|4410.57|4409.97|4410.32|4409.72|305
1629403730000|2021-08-19 20:08:50|4410.07|4409.47|4410.32|4409.72|4410.32|4409.72|4410.07|4409.47|260
1629403740000|2021-08-19 20:09:00|4410.07|4409.47|4410.07|4409.47|4410.07|4409.47|4410.07|4409.47|151
1629403750000|2021-08-19 20:09:10|||||||||12
1629403760000|2021-08-19 20:09:20|4410.32|4409.72|4410.57|4409.97|4410.57|4409.97|4410.32|4409.72|294
1629403770000|2021-08-19 20:09:30|4410.82|4410.22|4410.57|4409.97|4410.82|4410.22|4410.57|4409.97|151
1629403780000|2021-08-19 20:09:40|4410.82|4410.22|4410.82|4410.22|4410.82|4410.22|4410.82|4410.22|66
1629403790000|2021-08-19 20:09:50|4410.57|4409.97|4410.82|4410.22|4410.82|4410.22|4410.57|4409.97|206
1629403800000|2021-08-19 20:10:00|4411.07|4410.47|4411.57|4410.97|4411.57|4410.97|4411.07|4410.47|562
1629403810000|2021-08-19 20:10:10|4411.82|4411.22|4411.82|4411.22|4411.82|4411.22|4411.57|4410.97|269
1629403820000|2021-08-19 20:10:20|4411.32|4410.72|4411.32|4410.72|4411.32|4410.72|4411.32|4410.72|145
1629403830000|2021-08-19 20:10:30|4411.07|4410.47|4411.57|4410.97|4411.82|4411.22|4411.07|4410.47|306
1629403840000|2021-08-19 20:10:40|4411.44|4410.84|4411.57|4410.97|4411.57|4410.97|4411.32|4410.72|197
1629403850000|2021-08-19 20:10:50|4411.44|4410.84|4411.57|4410.97|4411.57|4410.97|4411.32|4410.72|132
1629403860000|2021-08-19 20:11:00|4411.32|4410.72|4411.32|4410.72|4411.57|4410.97|4411.07|4410.47|176
1629403870000|2021-08-19 20:11:10|4411.44|4410.84|4411.32|4410.72|4411.57|4410.97|4411.32|4410.72|339
1629403880000|2021-08-19 20:11:20|4411.57|4410.97|4411.32|4410.72|4411.57|4410.97|4411.32|4410.72|90
1629403890000|2021-08-19 20:11:30|4411.44|4410.84|4411.32|4410.72|4411.57|4410.97|4411.32|4410.72|275
1629403900000|2021-08-19 20:11:40|4411.44|4410.84|4411.57|4410.97|4411.57|4410.97|4411.32|4410.72|112
1629403910000|2021-08-19 20:11:50|4411.32|4410.72|4411.32|4410.72|4411.32|4410.72|4411.32|4410.72|73
1629403920000|2021-08-19 20:12:00|4411.44|4410.84|4411.82|4411.22|4411.82|4411.22|4411.44|4410.84|262
1629403930000|2021-08-19 20:12:10|4411.57|4410.97|4411.57|4410.97|4411.57|4410.97|4411.57|4410.97|105
1629403940000|2021-08-19 20:12:20|||||||||7
1629403950000|2021-08-19 20:12:30|4411.82|4411.22|4411.32|4410.72|4411.82|4411.22|4411.32|4410.72|252
1629403960000|2021-08-19 20:12:40|4411.07|4410.47|4410.57|4409.97|4411.32|4410.72|4410.57|4409.97|402
1629403970000|2021-08-19 20:12:50|4410.82|4410.22|4411.07|4410.47|4411.07|4410.47|4410.57|4409.97|177
1629403980000|2021-08-19 20:13:00|4411.19|4410.59|4411.32|4410.72|4411.32|4410.72|4411.19|4410.59|97
1629403990000|2021-08-19 20:13:10|4410.82|4410.22|4410.82|4410.22|4411.07|4410.47|4410.82|4410.22|303
1629404000000|2021-08-19 20:13:20|||||||||19
1629404010000|2021-08-19 20:13:30|4410.57|4409.97|4410.57|4409.97|4410.57|4409.97|4410.57|4409.97|157
1629404020000|2021-08-19 20:13:40|4410.32|4409.72|4409.82|4409.22|4410.32|4409.72|4409.82|4409.22|355
1629404030000|2021-08-19 20:13:50|4409.94|4409.34|4410.32|4409.72|4410.32|4409.72|4409.82|4409.22|202
1629404040000|2021-08-19 20:14:00|4410.07|4409.47|4410.07|4409.47|4410.07|4409.47|4409.82|4409.22|283
1629404050000|2021-08-19 20:14:10|4410.32|4409.72|4410.07|4409.47|4410.32|4409.72|4410.07|4409.47|269
1629404060000|2021-08-19 20:14:20|4409.82|4409.22|4409.82|4409.22|4410.07|4409.47|4409.82|4409.22|145
1629404070000|2021-08-19 20:14:30|4409.57|4408.97|4409.57|4408.97|4409.57|4408.97|4409.57|4408.97|230
1629404080000|2021-08-19 20:14:40|4409.32|4408.72|4409.07|4408.47|4409.32|4408.72|4408.82|4408.22|490
1629404090000|2021-08-19 20:14:50|4408.82|4408.22|4408.57|4407.97|4408.82|4408.22|4408.32|4407.72|386
1629404100000|2021-08-19 20:15:00|4409.07|4408.47|4409.07|4408.47|4409.32|4408.72|4409.07|4408.47|98
1629404110000|2021-08-19 20:15:10|4408.94|4408.34|4408.82|4408.22|4408.94|4408.34|4408.82|4408.22|50
1629404120000|2021-08-19 20:15:20|4408.69|4408.09|4408.57|4407.97|4408.69|4408.09|4408.57|4407.97|80
1629404130000|2021-08-19 20:15:30|4408.82|4408.22|4409.07|4408.47|4409.07|4408.47|4408.69|4408.09|57
1629404140000|2021-08-19 20:15:40|4409.32|4408.72|4409.32|4408.72|4409.32|4408.72|4409.32|4408.72|27
1629404150000|2021-08-19 20:15:50|||||||||8
1629404160000|2021-08-19 20:16:00|4409.19|4408.59|4409.32|4408.72|4409.32|4408.72|4409.19|4408.59|27
1629404170000|2021-08-19 20:16:10|4410.07|4409.47|4410.07|4409.47|4410.07|4409.47|4410.07|4409.47|113
1629404180000|2021-08-19 20:16:20|||||||||20
1629404190000|2021-08-19 20:16:30|4410.32|4409.72|4410.57|4409.97|4410.57|4409.97|4410.32|4409.72|105
1629404200000|2021-08-19 20:16:40|||||||||46
1629404210000|2021-08-19 20:16:50|4410.32|4409.72|4410.57|4409.97|4410.82|4410.22|4410.32|4409.72|111
1629404220000|2021-08-19 20:17:00|4410.32|4409.72|4410.32|4409.72|4410.32|4409.72|4410.32|4409.72|330
1629404230000|2021-08-19 20:17:10|4410.57|4409.97|4410.07|4409.47|4410.57|4409.97|4410.07|4409.47|263
1629404240000|2021-08-19 20:17:20|||||||||14
1629404250000|2021-08-19 20:17:30|4410.19|4409.59|4410.32|4409.72|4410.32|4409.72|4410.19|4409.59|24
1629404260000|2021-08-19 20:17:40|||||||||1
1629404270000|2021-08-19 20:17:50|4410.19|4409.59|4410.07|4409.47|4410.19|4409.59|4410.07|4409.47|21
1629404280000|2021-08-19 20:18:00|||||||||3
1629404290000|2021-08-19 20:18:10|4409.57|4408.97|4409.32|4408.72|4409.57|4408.97|4409.32|4408.72|73
1629404300000|2021-08-19 20:18:20|4409.07|4408.47|4409.07|4408.47|4409.07|4408.47|4409.07|4408.47|18
1629404310000|2021-08-19 20:18:30|4408.94|4408.34|4408.82|4408.22|4408.94|4408.34|4408.57|4407.97|195
1629404320000|2021-08-19 20:18:40|4408.57|4407.97|4408.07|4407.47|4408.57|4407.97|4408.07|4407.47|201
1629404330000|2021-08-19 20:18:50|||||||||180
1629404340000|2021-08-19 20:19:00|4408.19|4407.59|4408.32|4407.72|4408.32|4407.72|4408.19|4407.59|140
1629404350000|2021-08-19 20:19:10|4408.07|4407.47|4408.07|4407.47|4408.07|4407.47|4408.07|4407.47|110
1629404360000|2021-08-19 20:19:20|4407.82|4407.22|4408.07|4407.47|4408.07|4407.47|4407.82|4407.22|213
1629404370000|2021-08-19 20:19:30|4407.94|4407.34|4407.82|4407.22|4407.94|4407.34|4407.82|4407.22|21
1629404380000|2021-08-19 20:19:40|||||||||8
1629404390000|2021-08-19 20:19:50|||||||||6
1629404400000|2021-08-19 20:20:00|4408.07|4407.47|4407.57|4406.97|4408.07|4407.47|4407.57|4406.97|67
1629404410000|2021-08-19 20:20:10|||||||||10
1629404420000|2021-08-19 20:20:20|4408.07|4407.47|4407.82|4407.22|4408.07|4407.47|4407.82|4407.22|47
1629404430000|2021-08-19 20:20:30|||||||||4
1629404440000|2021-08-19 20:20:40|4407.07|4406.47|4407.32|4406.72|4407.32|4406.72|4407.07|4406.47|378
1629404450000|2021-08-19 20:20:50|4407.19|4406.59|4407.07|4406.47|4407.19|4406.59|4407.07|4406.47|57
1629404460000|2021-08-19 20:21:00|||||||||3
1629404470000|2021-08-19 20:21:10|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|32
1629404480000|2021-08-19 20:21:20|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|24
1629404490000|2021-08-19 20:21:30|4407.32|4406.72|4407.19|4406.59|4407.32|4406.72|4407.07|4406.47|93
1629404500000|2021-08-19 20:21:40|4407.32|4406.72|4407.07|4406.47|4407.32|4406.72|4407.07|4406.47|32
1629404510000|2021-08-19 20:21:50|4407.19|4406.59|4407.32|4406.72|4407.57|4406.97|4407.19|4406.59|69
1629404520000|2021-08-19 20:22:00|4407.44|4406.84|4407.57|4406.97|4407.57|4406.97|4407.44|4406.84|32
1629404550000|2021-08-19 20:22:30|4407.44|4406.84|4407.57|4406.97|4407.57|4406.97|4407.44|4406.84|39
1629404560000|2021-08-19 20:22:40|4407.69|4407.09|4407.82|4407.22|4407.82|4407.22|4407.69|4407.09|54
1629404580000|2021-08-19 20:23:00|4408.07|4407.47|4408.07|4407.47|4408.07|4407.47|4408.07|4407.47|45
1629404590000|2021-08-19 20:23:10|||||||||2
1629404600000|2021-08-19 20:23:20|||||||||11
1629404610000|2021-08-19 20:23:30|||||||||1
1629404620000|2021-08-19 20:23:40|4407.82|4407.22|4407.82|4407.22|4407.82|4407.22|4407.82|4407.22|33
1629404630000|2021-08-19 20:23:50|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|31
1629404640000|2021-08-19 20:24:00|4407.44|4406.84|4407.32|4406.72|4407.44|4406.84|4407.32|4406.72|7
1629404650000|2021-08-19 20:24:10|||||||||5
1629404660000|2021-08-19 20:24:20|4407.19|4406.59|4407.32|4406.72|4407.32|4406.72|4407.07|4406.47|53
1629404680000|2021-08-19 20:24:40|4407.44|4406.84|4407.82|4407.22|4407.82|4407.22|4407.44|4406.84|49
1629404710000|2021-08-19 20:25:10|||||||||7
1629404720000|2021-08-19 20:25:20|||||||||2
1629404730000|2021-08-19 20:25:30|4408.07|4407.47|4408.07|4407.47|4408.07|4407.47|4408.07|4407.47|12
1629404740000|2021-08-19 20:25:40|||||||||9
1629404750000|2021-08-19 20:25:50|||||||||3
1629404760000|2021-08-19 20:26:00|4408.19|4407.59|4408.07|4407.47|4408.32|4407.72|4408.07|4407.47|32
1629404770000|2021-08-19 20:26:10|4407.94|4407.34|4407.82|4407.22|4407.94|4407.34|4407.82|4407.22|19
1629404780000|2021-08-19 20:26:20|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|7
1629404820000|2021-08-19 20:27:00|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|26
1629404840000|2021-08-19 20:27:20|4407.57|4406.97|4407.82|4407.22|4407.82|4407.22|4407.57|4406.97|57
1629404850000|2021-08-19 20:27:30|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|19
1629404860000|2021-08-19 20:27:40|4407.82|4407.22|4407.57|4406.97|4407.82|4407.22|4407.57|4406.97|30
1629404870000|2021-08-19 20:27:50|||||||||3
1629404880000|2021-08-19 20:28:00|4407.69|4407.09|4407.57|4406.97|4407.82|4407.22|4407.57|4406.97|16
1629404890000|2021-08-19 20:28:10|||||||||6
1629404900000|2021-08-19 20:28:20|4407.82|4407.22|4407.82|4407.22|4407.82|4407.22|4407.82|4407.22|14
1629404910000|2021-08-19 20:28:30|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|12
1629404920000|2021-08-19 20:28:40|4407.44|4406.84|4407.32|4406.72|4407.44|4406.84|4407.32|4406.72|32
1629404930000|2021-08-19 20:28:50|4407.44|4406.84|4407.57|4406.97|4407.57|4406.97|4407.44|4406.84|14
1629404940000|2021-08-19 20:29:00|4407.82|4407.22|4407.82|4407.22|4407.82|4407.22|4407.69|4407.09|27
1629404950000|2021-08-19 20:29:10|||||||||59
1629404960000|2021-08-19 20:29:20|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|27
1629404980000|2021-08-19 20:29:40|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|40
1629404990000|2021-08-19 20:29:50|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|33
1629405000000|2021-08-19 20:30:00|4406.94|4406.34|4406.82|4406.22|4406.94|4406.34|4406.82|4406.22|80
1629405010000|2021-08-19 20:30:10|4406.94|4406.34|4407.07|4406.47|4407.07|4406.47|4406.94|4406.34|68
1629405020000|2021-08-19 20:30:20|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|60
1629405030000|2021-08-19 20:30:30|4407.44|4406.84|4407.57|4406.97|4407.57|4406.97|4407.44|4406.84|34
1629405040000|2021-08-19 20:30:40|||||||||24
1629405060000|2021-08-19 20:31:00|4407.32|4406.72|4407.07|4406.47|4407.32|4406.72|4407.07|4406.47|25
1629405080000|2021-08-19 20:31:20|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|50
1629405090000|2021-08-19 20:31:30|||||||||22
1629405100000|2021-08-19 20:31:40|||||||||36
1629405110000|2021-08-19 20:31:50|4406.57|4405.97|4406.57|4405.97|4406.69|4406.09|4406.57|4405.97|100
1629405120000|2021-08-19 20:32:00|||||||||6
1629405130000|2021-08-19 20:32:10|||||||||51
1629405150000|2021-08-19 20:32:30|||||||||22
1629405160000|2021-08-19 20:32:40|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|23
1629405170000|2021-08-19 20:32:50|4406.94|4406.34|4407.07|4406.47|4407.07|4406.47|4406.94|4406.34|42
1629405180000|2021-08-19 20:33:00|||||||||3
1629405190000|2021-08-19 20:33:10|||||||||4
1629405200000|2021-08-19 20:33:20|||||||||1
1629405210000|2021-08-19 20:33:30|||||||||1
1629405220000|2021-08-19 20:33:40|4406.94|4406.34|4406.82|4406.22|4406.94|4406.34|4406.82|4406.22|24
1629405230000|2021-08-19 20:33:50|||||||||16
1629405240000|2021-08-19 20:34:00|4406.57|4405.97|4406.32|4405.72|4406.57|4405.97|4406.32|4405.72|59
1629405250000|2021-08-19 20:34:10|4406.44|4405.84|4406.57|4405.97|4406.57|4405.97|4406.44|4405.84|19
1629405260000|2021-08-19 20:34:20|4406.32|4405.72|4406.82|4406.22|4407.57|4406.97|4406.32|4405.72|264
1629405270000|2021-08-19 20:34:30|||||||||8
1629405280000|2021-08-19 20:34:40|||||||||26
1629405300000|2021-08-19 20:35:00|4406.94|4406.34|4407.07|4406.47|4407.07|4406.47|4406.94|4406.34|18
1629405310000|2021-08-19 20:35:10|4406.94|4406.34|4406.82|4406.22|4406.94|4406.34|4406.82|4406.22|33
1629405320000|2021-08-19 20:35:20|4406.69|4406.09|4407.07|4406.47|4407.07|4406.47|4406.69|4406.09|26
1629405330000|2021-08-19 20:35:30|4407.57|4406.97|4407.32|4406.72|4407.57|4406.97|4407.32|4406.72|48
1629405340000|2021-08-19 20:35:40|||||||||26
1629405350000|2021-08-19 20:35:50|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|13
1629405360000|2021-08-19 20:36:00|||||||||5
1629405370000|2021-08-19 20:36:10|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|21
1629405400000|2021-08-19 20:36:40|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|16
1629405410000|2021-08-19 20:36:50|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|27
1629405420000|2021-08-19 20:37:00|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|49
1629405430000|2021-08-19 20:37:10|4406.44|4405.84|4406.32|4405.72|4406.44|4405.84|4406.32|4405.72|20
1629405440000|2021-08-19 20:37:20|4406.19|4405.59|4406.32|4405.72|4406.32|4405.72|4406.19|4405.59|58
1629405450000|2021-08-19 20:37:30|||||||||5
1629405460000|2021-08-19 20:37:40|4406.19|4405.59|4406.07|4405.47|4406.19|4405.59|4406.07|4405.47|30
1629405470000|2021-08-19 20:37:50|||||||||2
1629405480000|2021-08-19 20:38:00|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|66
1629405490000|2021-08-19 20:38:10|||||||||1
1629405500000|2021-08-19 20:38:20|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|23
1629405510000|2021-08-19 20:38:30|4406.44|4405.84|4406.32|4405.72|4406.44|4405.84|4406.32|4405.72|33
1629405520000|2021-08-19 20:38:40|4406.44|4405.84|4406.57|4405.97|4406.57|4405.97|4406.44|4405.84|2
1629405530000|2021-08-19 20:38:50|4406.44|4405.84|4406.32|4405.72|4406.44|4405.84|4406.32|4405.72|28
1629405540000|2021-08-19 20:39:00|||||||||5
1629405550000|2021-08-19 20:39:10|4406.07|4405.47|4406.07|4405.47|4406.07|4405.47|4406.07|4405.47|37
1629405560000|2021-08-19 20:39:20|||||||||2
1629405570000|2021-08-19 20:39:30|4406.19|4405.59|4406.32|4405.72|4406.32|4405.72|4406.19|4405.59|21
1629405580000|2021-08-19 20:39:40|4406.44|4405.84|4406.32|4405.72|4406.44|4405.84|4406.32|4405.72|53
1629405590000|2021-08-19 20:39:50|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|27
1629405600000|2021-08-19 20:40:00|4406.32|4405.72|4406.32|4405.72|4406.44|4405.84|4406.32|4405.72|22
1629405610000|2021-08-19 20:40:10|4406.44|4405.84|4406.44|4405.84|4406.57|4405.97|4406.32|4405.72|7
1629405620000|2021-08-19 20:40:20|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|26
1629405630000|2021-08-19 20:40:30|||||||||8
1629405640000|2021-08-19 20:40:40|||||||||6
1629405650000|2021-08-19 20:40:50|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|4406.69|4406.09|24
1629405660000|2021-08-19 20:41:00|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|93
1629405670000|2021-08-19 20:41:10|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|24
1629405680000|2021-08-19 20:41:20|||||||||1
1629405690000|2021-08-19 20:41:30|||||||||4
1629405700000|2021-08-19 20:41:40|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|5
1629405710000|2021-08-19 20:41:50|||||||||39
1629405720000|2021-08-19 20:42:00|||||||||7
1629405730000|2021-08-19 20:42:10|||||||||6
1629405740000|2021-08-19 20:42:20|||||||||13
1629405750000|2021-08-19 20:42:30|4406.69|4406.09|4406.82|4406.22|4406.82|4406.22|4406.69|4406.09|24
1629405760000|2021-08-19 20:42:40|||||||||7
1629405770000|2021-08-19 20:42:50|||||||||4
1629405780000|2021-08-19 20:43:00|4406.69|4406.09|4406.57|4405.97|4406.69|4406.09|4406.57|4405.97|28
1629405790000|2021-08-19 20:43:10|||||||||10
1629405800000|2021-08-19 20:43:20|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|51
1629405810000|2021-08-19 20:43:30|||||||||1
1629405820000|2021-08-19 20:43:40|4406.44|4405.84|4406.57|4405.97|4406.57|4405.97|4406.44|4405.84|50
1629405830000|2021-08-19 20:43:50|4406.44|4405.84|4406.32|4405.72|4406.57|4405.97|4406.32|4405.72|39
1629405840000|2021-08-19 20:44:00|4406.07|4405.47|4406.07|4405.47|4406.07|4405.47|4406.07|4405.47|31
1629405850000|2021-08-19 20:44:10|4406.19|4405.59|4406.32|4405.72|4406.32|4405.72|4406.19|4405.59|8
1629405860000|2021-08-19 20:44:20|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|7
1629405870000|2021-08-19 20:44:30|||||||||16
1629405880000|2021-08-19 20:44:40|||||||||3
1629405890000|2021-08-19 20:44:50|||||||||1
1629405900000|2021-08-19 20:45:00|||||||||40
1629405910000|2021-08-19 20:45:10|||||||||16
1629405920000|2021-08-19 20:45:20|4406.69|4406.09|4406.82|4406.22|4406.82|4406.22|4406.57|4405.97|77
1629405940000|2021-08-19 20:45:40|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|35
1629405950000|2021-08-19 20:45:50|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|27
1629405960000|2021-08-19 20:46:00|4406.94|4406.34|4407.32|4406.72|4407.44|4406.84|4406.94|4406.34|88
1629405970000|2021-08-19 20:46:10|||||||||30
1629405980000|2021-08-19 20:46:20|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|62
1629405990000|2021-08-19 20:46:30|||||||||3
1629406000000|2021-08-19 20:46:40|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|16
1629406010000|2021-08-19 20:46:50|||||||||26
1629406020000|2021-08-19 20:47:00|||||||||11
1629406030000|2021-08-19 20:47:10|||||||||4
1629406040000|2021-08-19 20:47:20|||||||||1
1629406050000|2021-08-19 20:47:30|||||||||68
1629406060000|2021-08-19 20:47:40|||||||||3
1629406070000|2021-08-19 20:47:50|||||||||1
1629406090000|2021-08-19 20:48:10|||||||||12
1629406100000|2021-08-19 20:48:20|4407.44|4406.84|4407.57|4406.97|4407.57|4406.97|4407.44|4406.84|91
1629406110000|2021-08-19 20:48:30|4407.69|4407.09|4407.82|4407.22|4407.82|4407.22|4407.69|4407.09|18
1629406120000|2021-08-19 20:48:40|||||||||3
1629406130000|2021-08-19 20:48:50|||||||||1
1629406140000|2021-08-19 20:49:00|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|46
1629406150000|2021-08-19 20:49:10|||||||||25
1629406160000|2021-08-19 20:49:20|4407.69|4407.09|4407.82|4407.22|4408.07|4407.47|4407.69|4407.09|92
1629406170000|2021-08-19 20:49:30|4408.07|4407.47|4408.07|4407.47|4408.07|4407.47|4408.07|4407.47|9
1629406180000|2021-08-19 20:49:40|||||||||5
1629406190000|2021-08-19 20:49:50|||||||||16
1629406200000|2021-08-19 20:50:00|||||||||7
1629406210000|2021-08-19 20:50:10|||||||||4
1629406220000|2021-08-19 20:50:20|||||||||3
1629406240000|2021-08-19 20:50:40|4408.19|4407.59|4408.07|4407.47|4408.19|4407.59|4408.07|4407.47|31
1629406260000|2021-08-19 20:51:00|||||||||1
1629406270000|2021-08-19 20:51:10|4407.94|4407.34|4407.82|4407.22|4407.94|4407.34|4407.82|4407.22|33
1629406290000|2021-08-19 20:51:30|||||||||9
1629406300000|2021-08-19 20:51:40|||||||||1
1629406310000|2021-08-19 20:51:50|||||||||1
1629406320000|2021-08-19 20:52:00|||||||||37
1629406340000|2021-08-19 20:52:20|||||||||7
1629406370000|2021-08-19 20:52:50|||||||||23
1629406380000|2021-08-19 20:53:00|||||||||2
1629406390000|2021-08-19 20:53:10|||||||||6
1629406410000|2021-08-19 20:53:30|||||||||37
1629406420000|2021-08-19 20:53:40|||||||||5
1629406430000|2021-08-19 20:53:50|||||||||5
1629406440000|2021-08-19 20:54:00|||||||||4
1629406460000|2021-08-19 20:54:20|4408.07|4407.47|4408.07|4407.47|4408.07|4407.47|4408.07|4407.47|13
1629406470000|2021-08-19 20:54:30|4407.94|4407.34|4407.82|4407.22|4407.94|4407.34|4407.82|4407.22|50
1629406480000|2021-08-19 20:54:40|||||||||4
1629406490000|2021-08-19 20:54:50|||||||||22
1629406500000|2021-08-19 20:55:00|4407.69|4407.09|4407.57|4406.97|4407.69|4407.09|4407.32|4406.72|285
1629406510000|2021-08-19 20:55:10|||||||||28
1629406520000|2021-08-19 20:55:20|4407.44|4406.84|4407.32|4406.72|4407.44|4406.84|4407.32|4406.72|41
1629406530000|2021-08-19 20:55:30|||||||||4
1629406540000|2021-08-19 20:55:40|||||||||26
1629406560000|2021-08-19 20:56:00|4407.44|4406.84|4407.82|4407.22|4407.82|4407.22|4407.44|4406.84|39
1629406570000|2021-08-19 20:56:10|||||||||5
1629406590000|2021-08-19 20:56:30|4407.94|4407.34|4407.82|4407.22|4407.94|4407.34|4407.82|4407.22|96
1629406610000|2021-08-19 20:56:50|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|32
1629406620000|2021-08-19 20:57:00|||||||||7
1629406630000|2021-08-19 20:57:10|4407.44|4406.84|4407.57|4406.97|4407.57|4406.97|4407.44|4406.84|48
1629406640000|2021-08-19 20:57:20|4407.82|4407.22|4408.07|4407.47|4408.07|4407.47|4407.82|4407.22|77
1629406650000|2021-08-19 20:57:30|4407.82|4407.22|4407.82|4407.22|4407.82|4407.22|4407.82|4407.22|10
1629406670000|2021-08-19 20:57:50|4407.94|4407.34|4407.94|4407.34|4408.07|4407.47|4407.94|4407.34|16
1629406680000|2021-08-19 20:58:00|4408.07|4407.47|4407.82|4407.22|4408.07|4407.47|4407.82|4407.22|8
1629406690000|2021-08-19 20:58:10|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|41
1629406700000|2021-08-19 20:58:20|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|46
1629406710000|2021-08-19 20:58:30|4407.82|4407.22|4407.32|4406.72|4407.82|4407.22|4407.32|4406.72|87
1629406720000|2021-08-19 20:58:40|||||||||108
1629406730000|2021-08-19 20:58:50|||||||||5
1629406740000|2021-08-19 20:59:00|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|101
1629406750000|2021-08-19 20:59:10|||||||||9
1629406760000|2021-08-19 20:59:20|||||||||16
1629406770000|2021-08-19 20:59:30|4407.44|4406.84|4407.32|4406.72|4407.44|4406.84|4407.32|4406.72|18
1629406780000|2021-08-19 20:59:40|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.32|4406.72|31
1629406790000|2021-08-19 20:59:50|4407.69|4407.09|4408.32|4406.82|4408.32|4407.34|4407.69|4406.75|71
1629406800000|2021-08-19 21:00:00|4408.1|4406.6|4408.1|4406.6|4408.1|4406.6|4408.1|4406.6|0
1629406810000|2021-08-19 21:00:10|4408.17|4406.67|4408.17|4406.67|4408.17|4406.67|4408.17|4406.67|0
1629406850000|2021-08-19 21:00:50|4407.99|4406.49|4407.99|4406.49|4407.99|4406.49|4407.99|4406.49|0
1629406930000|2021-08-19 21:02:10|4408.03|4406.53|4408.03|4406.53|4408.03|4406.53|4408.03|4406.53|0
1629406950000|2021-08-19 21:02:30|4407.99|4406.49|4407.99|4406.49|4407.99|4406.49|4407.99|4406.49|0
1629407070000|2021-08-19 21:04:30|4408.06|4406.56|4408.06|4406.56|4408.06|4406.56|4408.06|4406.56|0
1629407080000|2021-08-19 21:04:40|4408.14|4406.64|4408.14|4406.64|4408.14|4406.64|4408.14|4406.64|0
1629407090000|2021-08-19 21:04:50|4408.1|4406.6|4408.1|4406.6|4408.1|4406.6|4408.1|4406.6|0
1629407100000|2021-08-19 21:05:00|4408.06|4406.56|4408.14|4406.64|4408.14|4406.64|4408.06|4406.56|0
1629407160000|2021-08-19 21:06:00|4408.25|4406.75|4408.25|4406.75|4408.25|4406.75|4408.25|4406.75|0
1629407170000|2021-08-19 21:06:10|4408.1|4406.6|4408.1|4406.6|4408.1|4406.6|4408.1|4406.6|0
1629407180000|2021-08-19 21:06:20|4408.03|4406.53|4408.03|4406.53|4408.03|4406.53|4408.03|4406.53|0
1629407290000|2021-08-19 21:08:10|4408.17|4406.67|4408.17|4406.67|4408.17|4406.67|4408.17|4406.67|0
1629407300000|2021-08-19 21:08:20|4408.06|4406.56|4408.06|4406.56|4408.06|4406.56|4408.06|4406.56|0
1629407320000|2021-08-19 21:08:40|4408.17|4406.67|4408.06|4406.56|4408.17|4406.67|4408.06|4406.56|0
1629407330000|2021-08-19 21:08:50|4408.17|4406.67|4408.06|4406.56|4408.17|4406.67|4408.06|4406.56|0
1629407400000|2021-08-19 21:10:00|4408.17|4406.67|4408.17|4406.67|4408.17|4406.67|4408.17|4406.67|0
1629407440000|2021-08-19 21:10:40|4408.25|4406.75|4408.25|4406.75|4408.25|4406.75|4408.25|4406.75|0
1629407510000|2021-08-19 21:11:50|4408.46|4406.96|4408.46|4406.96|4408.46|4406.96|4408.46|4406.96|0
1629407620000|2021-08-19 21:13:40|4408.5|4407|4408.5|4407|4408.5|4407|4408.5|4407|0
1629407690000|2021-08-19 21:14:50|4408.25|4406.75|4408.25|4406.75|4408.25|4406.75|4408.25|4406.75|0
1629407700000|2021-08-19 21:15:00|4408.17|4406.67|4408.17|4406.67|4408.17|4406.67|4408.17|4406.67|0
1629407890000|2021-08-19 21:18:10|4408.54|4407.04|4408.54|4407.04|4408.54|4407.04|4408.54|4407.04|0
1629408720000|2021-08-19 21:32:00|4408.5|4407|4408.5|4407|4408.5|4407|4408.5|4407|0
1629408790000|2021-08-19 21:33:10|4408.25|4406.75|4408.17|4406.67|4408.25|4406.75|4408.17|4406.67|0
1629408810000|2021-08-19 21:33:30|4408.1|4406.6|4408.1|4406.6|4408.1|4406.6|4408.1|4406.6|0
1629408890000|2021-08-19 21:34:50|4407.66|4406.16|4407.95|4406.45|4407.95|4406.45|4407.66|4406.16|0
1629408900000|2021-08-19 21:35:00|4407.92|4406.42|4407.92|4406.42|4407.92|4406.42|4407.92|4406.42|0
1629408910000|2021-08-19 21:35:10|4407.73|4406.23|4407.73|4406.23|4407.73|4406.23|4407.73|4406.23|0
1629409080000|2021-08-19 21:38:00|4407.81|4406.31|4407.81|4406.31|4407.81|4406.31|4407.81|4406.31|0
1629409110000|2021-08-19 21:38:30|4407.77|4406.27|4407.81|4406.31|4407.81|4406.31|4407.77|4406.27|0
1629409140000|2021-08-19 21:39:00|4407.62|4406.12|4407.62|4406.12|4407.62|4406.12|4407.62|4406.12|0
1629409150000|2021-08-19 21:39:10|4407.22|4405.72|4407.52|4406.02|4407.52|4406.02|4407.22|4405.72|0
1629409160000|2021-08-19 21:39:20|4407.62|4406.12|4407.62|4406.12|4407.81|4406.31|4407.62|4406.12|0
1629409190000|2021-08-19 21:39:50|4407.7|4406.2|4407.7|4406.2|4407.7|4406.2|4407.7|4406.2|0
1629409220000|2021-08-19 21:40:20|4407.62|4406.12|4407.52|4406.02|4407.62|4406.12|4407.52|4406.02|0
1629409270000|2021-08-19 21:41:10|4407.55|4406.05|4407.55|4406.05|4407.55|4406.05|4407.55|4406.05|0
1629409320000|2021-08-19 21:42:00|4407.26|4405.76|4407.44|4405.94|4407.44|4405.94|4407.26|4405.76|0
1629409330000|2021-08-19 21:42:10|4407.41|4405.91|4407.41|4405.91|4407.41|4405.91|4407.41|4405.91|0
1629409360000|2021-08-19 21:42:40|4407.52|4406.02|4407.52|4406.02|4407.52|4406.02|4407.52|4406.02|0
1629409370000|2021-08-19 21:42:50|4407.41|4405.91|4407.41|4405.91|4407.41|4405.91|4407.41|4405.91|0
1629409380000|2021-08-19 21:43:00|4407.59|4406.09|4407.59|4406.09|4407.59|4406.09|4407.59|4406.09|0
1629409460000|2021-08-19 21:44:20|4407.52|4406.02|4407.52|4406.02|4407.52|4406.02|4407.52|4406.02|0
1629409500000|2021-08-19 21:45:00|4407.55|4406.05|4407.55|4406.05|4407.55|4406.05|4407.55|4406.05|0
1629409530000|2021-08-19 21:45:30|4407.48|4405.98|4407.48|4405.98|4407.48|4405.98|4407.48|4405.98|0
1629409580000|2021-08-19 21:46:20|4407.52|4406.02|4407.52|4406.02|4407.52|4406.02|4407.52|4406.02|0
1629409610000|2021-08-19 21:46:50|4407.26|4405.76|4407.37|4405.87|4407.37|4405.87|4407.26|4405.76|0
1629409630000|2021-08-19 21:47:10|4407.41|4405.91|4407.41|4405.91|4407.41|4405.91|4407.41|4405.91|0
1629409670000|2021-08-19 21:47:50|4407.37|4405.87|4407.37|4405.87|4407.37|4405.87|4407.37|4405.87|0
1629409700000|2021-08-19 21:48:20|4407.62|4406.12|4407.62|4406.12|4407.62|4406.12|4407.62|4406.12|0
1629409710000|2021-08-19 21:48:30|4407.41|4405.91|4407.41|4405.91|4407.41|4405.91|4407.41|4405.91|0
1629409760000|2021-08-19 21:49:20|4407.55|4406.05|4407.73|4406.23|4407.73|4406.23|4407.55|4406.05|0
1629409770000|2021-08-19 21:49:30|4407.59|4406.09|4407.52|4406.02|4407.59|4406.09|4407.52|4406.02|0
1629409780000|2021-08-19 21:49:40|4407.48|4405.98|4407.48|4405.98|4407.48|4405.98|4407.48|4405.98|0
1629409810000|2021-08-19 21:50:10|4407.55|4406.05|4407.55|4406.05|4407.55|4406.05|4407.55|4406.05|0
1629409820000|2021-08-19 21:50:20|4407.3|4405.8|4407.3|4405.8|4407.3|4405.8|4407.3|4405.8|0
1629409830000|2021-08-19 21:50:30|4407.48|4405.98|4407.48|4405.98|4407.48|4405.98|4407.48|4405.98|0
1629409840000|2021-08-19 21:50:40|4407.59|4406.09|4407.44|4405.94|4407.59|4406.09|4407.44|4405.94|0
1629409850000|2021-08-19 21:50:50|4407.37|4405.87|4407.37|4405.87|4407.37|4405.87|4407.37|4405.87|0
1629409860000|2021-08-19 21:51:00|4407.19|4405.69|4407.19|4405.69|4407.19|4405.69|4407.19|4405.69|0
1629409870000|2021-08-19 21:51:10|4407.37|4405.87|4407.37|4405.87|4407.37|4405.87|4407.37|4405.87|0
1629409880000|2021-08-19 21:51:20|4407.52|4406.02|4407.52|4406.02|4407.52|4406.02|4407.52|4406.02|0
1629409900000|2021-08-19 21:51:40|4407.59|4406.09|4407.59|4406.09|4407.59|4406.09|4407.59|4406.09|0
1629409910000|2021-08-19 21:51:50|4407.52|4406.02|4407.52|4406.02|4407.52|4406.02|4407.52|4406.02|0
1629409930000|2021-08-19 21:52:10|4407.55|4406.05|4407.55|4406.05|4407.55|4406.05|4407.55|4406.05|0
1629409940000|2021-08-19 21:52:20|4407.52|4406.02|4407.52|4406.02|4407.52|4406.02|4407.52|4406.02|0
1629409980000|2021-08-19 21:53:00|4407.55|4406.05|4407.52|4406.02|4407.55|4406.05|4407.52|4406.02|0
1629409990000|2021-08-19 21:53:10|4407.59|4406.09|4407.55|4406.05|4407.59|4406.09|4407.55|4406.05|0
1629410020000|2021-08-19 21:53:40|4407.48|4405.98|4407.48|4405.98|4407.48|4405.98|4407.48|4405.98|0
1629410080000|2021-08-19 21:54:40|4407.41|4405.91|4407.41|4405.91|4407.41|4405.91|4407.41|4405.91|0
1629410120000|2021-08-19 21:55:20|4407.37|4405.87|4407.08|4405.58|4407.37|4405.87|4407.08|4405.58|0
1629410130000|2021-08-19 21:55:30|4407.37|4405.87|4407.33|4405.83|4407.37|4405.87|4407.33|4405.83|0
1629410140000|2021-08-19 21:55:40|4407.12|4405.62|4407.15|4405.65|4407.15|4405.65|4407.01|4405.51|0
1629410170000|2021-08-19 21:56:10|4407.33|4405.83|4407.33|4405.83|4407.33|4405.83|4407.33|4405.83|0
1629410190000|2021-08-19 21:56:30|4407.41|4405.91|4407.33|4405.83|4407.41|4405.91|4407.33|4405.83|0
1629410240000|2021-08-19 21:57:20|4407.37|4405.87|4407.41|4405.91|4407.41|4405.91|4407.37|4405.87|0
1629410290000|2021-08-19 21:58:10|4407.44|4405.94|4407.59|4406.09|4407.73|4406.23|4407.44|4405.94|0
1629410300000|2021-08-19 21:58:20|4407.41|4405.91|4407.41|4405.91|4407.41|4405.91|4407.41|4405.91|0
1629410310000|2021-08-19 21:58:30|4407.59|4406.09|4407.59|4406.09|4407.59|4406.09|4407.59|4406.09|0
1629410320000|2021-08-19 21:58:40|4407.26|4405.76|4407.26|4405.76|4407.26|4405.76|4407.26|4405.76|0
1629410340000|2021-08-19 21:59:00|4407.41|4405.91|4407.41|4405.91|4407.41|4405.91|4407.41|4405.91|0
1629410360000|2021-08-19 21:59:20|4407.52|4406.02|4407.52|4406.02|4407.52|4406.02|4407.52|4406.02|0
1629410370000|2021-08-19 21:59:30|4407.44|4405.94|4407.44|4405.94|4407.44|4405.94|4407.44|4405.94|0
1629410390000|2021-08-19 21:59:50|4407.41|4405.91|4407.41|4405.91|4407.41|4405.91|4407.41|4405.91|0
1629410400000|2021-08-19 22:00:00|4408.19|4407.59|4407.44|4406.84|4408.19|4407.59|4406.94|4406.34|198
1629410410000|2021-08-19 22:00:10|4407.32|4406.72|4407.57|4406.97|4407.57|4406.97|4407.32|4406.72|28
1629410420000|2021-08-19 22:00:20|4407.69|4407.09|4407.82|4407.22|4407.82|4407.22|4407.57|4406.97|34
1629410430000|2021-08-19 22:00:30|4407.69|4407.09|4407.57|4406.97|4407.82|4407.22|4407.57|4406.97|15
1629410440000|2021-08-19 22:00:40|4407.44|4406.84|4407.57|4406.97|4407.57|4406.97|4407.32|4406.72|19
1629410450000|2021-08-19 22:00:50|||||||||7
1629410460000|2021-08-19 22:01:00|4407.69|4407.09|4407.82|4407.22|4408.07|4407.47|4407.69|4407.09|73
1629410470000|2021-08-19 22:01:10|4408.07|4407.47|4407.82|4407.22|4408.07|4407.47|4407.82|4407.22|41
1629410480000|2021-08-19 22:01:20|4407.57|4406.97|4407.32|4406.72|4407.82|4407.22|4407.32|4406.72|62
1629410490000|2021-08-19 22:01:30|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|17
1629410500000|2021-08-19 22:01:40|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|78
1629410510000|2021-08-19 22:01:50|4407.19|4406.59|4406.82|4406.22|4407.19|4406.59|4406.69|4406.09|51
1629410520000|2021-08-19 22:02:00|4407.07|4406.47|4407.32|4406.72|4407.57|4406.97|4407.07|4406.47|108
1629410530000|2021-08-19 22:02:10|4407.19|4406.59|4407.07|4406.47|4407.19|4406.59|4407.07|4406.47|28
1629410540000|2021-08-19 22:02:20|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|28
1629410550000|2021-08-19 22:02:30|4406.69|4406.09|4406.82|4406.22|4406.82|4406.22|4406.69|4406.09|25
1629410560000|2021-08-19 22:02:40|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|4406.82|4406.22|45
1629410570000|2021-08-19 22:02:50|4407.32|4406.72|4407.07|4406.47|4407.32|4406.72|4407.07|4406.47|21
1629410580000|2021-08-19 22:03:00|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|23
1629410590000|2021-08-19 22:03:10|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|48
1629410610000|2021-08-19 22:03:30|4407.32|4406.72|4407.32|4406.72|4407.44|4406.84|4407.32|4406.72|50
1629410620000|2021-08-19 22:03:40|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|18
1629410640000|2021-08-19 22:04:00|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|22
1629410650000|2021-08-19 22:04:10|4406.32|4405.72|4405.82|4405.22|4406.32|4405.72|4405.82|4405.22|256
1629410660000|2021-08-19 22:04:20|4405.69|4405.09|4406.07|4405.47|4406.07|4405.47|4405.69|4405.09|97
1629410670000|2021-08-19 22:04:30|4405.82|4405.22|4406.07|4405.47|4406.07|4405.47|4405.82|4405.22|24
1629410680000|2021-08-19 22:04:40|4405.82|4405.22|4405.82|4405.22|4405.82|4405.22|4405.82|4405.22|41
1629410690000|2021-08-19 22:04:50|4405.57|4404.97|4405.82|4405.22|4405.82|4405.22|4405.57|4404.97|72
1629410700000|2021-08-19 22:05:00|4406.07|4405.47|4406.07|4405.47|4406.07|4405.47|4405.82|4405.22|208
1629410710000|2021-08-19 22:05:10|4405.94|4405.34|4406.07|4405.47|4406.07|4405.47|4405.94|4405.34|14
1629410720000|2021-08-19 22:05:20|||||||||34
1629410730000|2021-08-19 22:05:30|||||||||15
1629410740000|2021-08-19 22:05:40|4405.94|4405.34|4405.82|4405.22|4405.94|4405.34|4405.82|4405.22|1
1629410750000|2021-08-19 22:05:50|4405.94|4405.34|4406.07|4405.47|4406.07|4405.47|4405.94|4405.34|2
1629410770000|2021-08-19 22:06:10|||||||||2
1629410780000|2021-08-19 22:06:20|||||||||1
1629410790000|2021-08-19 22:06:30|||||||||1
1629410800000|2021-08-19 22:06:40|4405.94|4405.34|4405.82|4405.22|4405.94|4405.34|4405.82|4405.22|16
1629410810000|2021-08-19 22:06:50|||||||||8
1629410820000|2021-08-19 22:07:00|4405.69|4405.09|4405.82|4405.22|4405.82|4405.22|4405.57|4404.97|19
1629410830000|2021-08-19 22:07:10|4405.57|4404.97|4405.57|4404.97|4405.57|4404.97|4405.57|4404.97|1
1629410840000|2021-08-19 22:07:20|4405.82|4405.22|4406.07|4405.47|4406.07|4405.47|4405.82|4405.22|52
1629410850000|2021-08-19 22:07:30|4405.94|4405.34|4406.07|4405.47|4406.07|4405.47|4405.94|4405.34|22
1629410880000|2021-08-19 22:08:00|||||||||9
1629410890000|2021-08-19 22:08:10|||||||||4
1629410910000|2021-08-19 22:08:30|||||||||5
1629410920000|2021-08-19 22:08:40|||||||||2
1629410960000|2021-08-19 22:09:20|||||||||3
1629411000000|2021-08-19 22:10:00|||||||||33
1629411010000|2021-08-19 22:10:10|||||||||4
1629411020000|2021-08-19 22:10:20|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|18
1629411030000|2021-08-19 22:10:30|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|132
1629411040000|2021-08-19 22:10:40|||||||||5
1629411050000|2021-08-19 22:10:50|||||||||14
1629411070000|2021-08-19 22:11:10|||||||||4
1629411080000|2021-08-19 22:11:20|4406.82|4406.22|4406.57|4405.97|4406.82|4406.22|4406.57|4405.97|42
1629411090000|2021-08-19 22:11:30|||||||||1
1629411100000|2021-08-19 22:11:40|||||||||2
1629411110000|2021-08-19 22:11:50|4406.82|4406.22|4406.57|4405.97|4406.82|4406.22|4406.57|4405.97|40
1629411120000|2021-08-19 22:12:00|4406.44|4405.84|4406.07|4405.47|4406.44|4405.84|4406.07|4405.47|32
1629411130000|2021-08-19 22:12:10|4406.32|4405.72|4406.82|4406.22|4406.82|4406.22|4406.32|4405.72|32
1629411140000|2021-08-19 22:12:20|4406.57|4405.97|4406.32|4405.72|4406.57|4405.97|4406.32|4405.72|60
1629411150000|2021-08-19 22:12:30|4406.07|4405.47|4406.07|4405.47|4406.07|4405.47|4406.07|4405.47|10
1629411170000|2021-08-19 22:12:50|||||||||2
1629411180000|2021-08-19 22:13:00|4405.82|4405.22|4406.07|4405.47|4406.07|4405.47|4405.82|4405.22|26
1629411190000|2021-08-19 22:13:10|||||||||3
1629411200000|2021-08-19 22:13:20|||||||||2
1629411240000|2021-08-19 22:14:00|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|101
1629411250000|2021-08-19 22:14:10|||||||||1
1629411260000|2021-08-19 22:14:20|4406.07|4405.47|4406.07|4405.47|4406.07|4405.47|4406.07|4405.47|40
1629411270000|2021-08-19 22:14:30|||||||||1
1629411280000|2021-08-19 22:14:40|||||||||1
1629411300000|2021-08-19 22:15:00|||||||||2
1629411320000|2021-08-19 22:15:20|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|40
1629411330000|2021-08-19 22:15:30|||||||||7
1629411340000|2021-08-19 22:15:40|4405.82|4405.22|4405.82|4405.22|4405.82|4405.22|4405.82|4405.22|68
1629411350000|2021-08-19 22:15:50|||||||||4
1629411360000|2021-08-19 22:16:00|4405.57|4404.97|4405.57|4404.97|4405.57|4404.97|4405.57|4404.97|40
1629411370000|2021-08-19 22:16:10|4405.32|4404.72|4405.32|4404.72|4405.32|4404.72|4405.07|4404.47|175
1629411380000|2021-08-19 22:16:20|4405.19|4404.59|4404.82|4404.22|4405.19|4404.59|4404.82|4404.22|10
1629411390000|2021-08-19 22:16:30|4404.94|4404.34|4404.82|4404.22|4405.07|4404.47|4404.82|4404.22|31
1629411400000|2021-08-19 22:16:40|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|55
1629411410000|2021-08-19 22:16:50|||||||||32
1629411420000|2021-08-19 22:17:00|||||||||2
1629411430000|2021-08-19 22:17:10|4404.69|4404.09|4404.82|4404.22|4404.82|4404.22|4404.69|4404.09|16
1629411440000|2021-08-19 22:17:20|||||||||11
1629411450000|2021-08-19 22:17:30|4404.94|4404.34|4405.32|4404.72|4405.32|4404.72|4404.94|4404.34|13
1629411470000|2021-08-19 22:17:50|4405.19|4404.59|4405.07|4404.47|4405.19|4404.59|4405.07|4404.47|14
1629411480000|2021-08-19 22:18:00|4405.32|4404.72|4405.32|4404.72|4405.32|4404.72|4405.32|4404.72|9
1629411490000|2021-08-19 22:18:10|4405.19|4404.59|4405.32|4404.72|4405.32|4404.72|4405.07|4404.47|6
1629411500000|2021-08-19 22:18:20|4405.19|4404.59|4405.32|4404.72|4405.32|4404.72|4405.19|4404.59|3
1629411520000|2021-08-19 22:18:40|4405.44|4404.84|4405.57|4404.97|4405.57|4404.97|4405.44|4404.84|8
1629411530000|2021-08-19 22:18:50|||||||||2
1629411540000|2021-08-19 22:19:00|||||||||1
1629411550000|2021-08-19 22:19:10|4405.69|4405.09|4405.57|4404.97|4405.82|4405.22|4405.57|4404.97|25
1629411570000|2021-08-19 22:19:30|4405.82|4405.22|4405.69|4405.09|4405.82|4405.22|4405.57|4404.97|10
1629411580000|2021-08-19 22:19:40|4405.57|4404.97|4405.82|4405.22|4405.82|4405.22|4405.57|4404.97|3
1629411590000|2021-08-19 22:19:50|||||||||1
1629411600000|2021-08-19 22:20:00|4405.69|4405.09|4405.82|4405.22|4405.82|4405.22|4405.69|4405.09|19
1629411610000|2021-08-19 22:20:10|||||||||2
1629411630000|2021-08-19 22:20:30|4405.94|4405.34|4406.07|4405.47|4406.07|4405.47|4405.94|4405.34|9
1629411670000|2021-08-19 22:21:10|4405.94|4405.34|4405.82|4405.22|4405.94|4405.34|4405.82|4405.22|14
1629411680000|2021-08-19 22:21:20|||||||||1
1629411690000|2021-08-19 22:21:30|4406.07|4405.47|4406.07|4405.47|4406.07|4405.47|4406.07|4405.47|23
1629411720000|2021-08-19 22:22:00|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|24
1629411730000|2021-08-19 22:22:10|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|180
1629411750000|2021-08-19 22:22:30|4406.69|4406.09|4406.69|4406.09|4406.82|4406.22|4406.57|4405.97|29
1629411760000|2021-08-19 22:22:40|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|0
1629411770000|2021-08-19 22:22:50|||||||||7
1629411800000|2021-08-19 22:23:20|||||||||7
1629411810000|2021-08-19 22:23:30|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|7
1629411820000|2021-08-19 22:23:40|||||||||10
1629411830000|2021-08-19 22:23:50|4406.94|4406.34|4406.82|4406.22|4406.94|4406.34|4406.82|4406.22|9
1629411840000|2021-08-19 22:24:00|||||||||2
1629411850000|2021-08-19 22:24:10|4406.69|4406.09|4406.82|4406.22|4406.82|4406.22|4406.57|4405.97|19
1629411870000|2021-08-19 22:24:30|4406.57|4405.97|4406.82|4406.22|4406.82|4406.22|4406.57|4405.97|23
1629411890000|2021-08-19 22:24:50|4406.69|4406.09|4406.57|4405.97|4406.69|4406.09|4406.57|4405.97|21
1629411900000|2021-08-19 22:25:00|4406.69|4406.09|4406.82|4406.22|4406.82|4406.22|4406.69|4406.09|16
1629411910000|2021-08-19 22:25:10|4407.07|4406.47|4406.82|4406.22|4407.07|4406.47|4406.82|4406.22|13
1629411930000|2021-08-19 22:25:30|||||||||9
1629411960000|2021-08-19 22:26:00|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|7
1629412010000|2021-08-19 22:26:50|4406.69|4406.09|4406.82|4406.22|4406.82|4406.22|4406.69|4406.09|17
1629412020000|2021-08-19 22:27:00|||||||||1
1629412030000|2021-08-19 22:27:10|4406.94|4406.34|4407.07|4406.47|4407.07|4406.47|4406.94|4406.34|4
1629412040000|2021-08-19 22:27:20|4407.19|4406.59|4407.32|4406.72|4407.32|4406.72|4407.19|4406.59|18
1629412050000|2021-08-19 22:27:30|||||||||2
1629412060000|2021-08-19 22:27:40|||||||||6
1629412070000|2021-08-19 22:27:50|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|9
1629412080000|2021-08-19 22:28:00|||||||||12
1629412090000|2021-08-19 22:28:10|4407.82|4407.22|4407.82|4407.22|4407.82|4407.22|4407.82|4407.22|9
1629412100000|2021-08-19 22:28:20|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|79
1629412110000|2021-08-19 22:28:30|||||||||6
1629412120000|2021-08-19 22:28:40|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.44|4406.84|35
1629412130000|2021-08-19 22:28:50|4407.44|4406.84|4407.57|4406.97|4407.57|4406.97|4407.32|4406.72|8
1629412140000|2021-08-19 22:29:00|4407.44|4406.84|4407.32|4406.72|4407.44|4406.84|4407.32|4406.72|9
1629412150000|2021-08-19 22:29:10|||||||||5
1629412210000|2021-08-19 22:30:10|||||||||8
1629412230000|2021-08-19 22:30:30|||||||||4
1629412250000|2021-08-19 22:30:50|4407.57|4406.97|4407.32|4406.72|4407.57|4406.97|4407.32|4406.72|29
1629412290000|2021-08-19 22:31:30|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|25
1629412320000|2021-08-19 22:32:00|4406.94|4406.34|4406.94|4406.34|4406.94|4406.34|4406.94|4406.34|4
1629412330000|2021-08-19 22:32:10|4406.82|4406.22|4406.82|4406.22|4406.94|4406.34|4406.82|4406.22|38
1629412340000|2021-08-19 22:32:20|||||||||1
1629412350000|2021-08-19 22:32:30|4406.94|4406.34|4406.82|4406.22|4407.07|4406.47|4406.82|4406.22|9
1629412360000|2021-08-19 22:32:40|4406.94|4406.34|4407.07|4406.47|4407.07|4406.47|4406.94|4406.34|3
1629412370000|2021-08-19 22:32:50|4406.94|4406.34|4406.82|4406.22|4406.94|4406.34|4406.82|4406.22|9
1629412380000|2021-08-19 22:33:00|4407.07|4406.47|4406.82|4406.22|4407.07|4406.47|4406.82|4406.22|7
1629412410000|2021-08-19 22:33:30|||||||||3
1629412430000|2021-08-19 22:33:50|4406.94|4406.34|4407.07|4406.47|4407.07|4406.47|4406.94|4406.34|1
1629412440000|2021-08-19 22:34:00|4406.94|4406.34|4406.82|4406.22|4406.94|4406.34|4406.82|4406.22|14
1629412460000|2021-08-19 22:34:20|4406.07|4405.47|4406.07|4405.47|4406.07|4405.47|4406.07|4405.47|76
1629412470000|2021-08-19 22:34:30|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|8
1629412480000|2021-08-19 22:34:40|4406.19|4405.59|4406.07|4405.47|4406.19|4405.59|4406.07|4405.47|12
1629412490000|2021-08-19 22:34:50|||||||||9
1629412500000|2021-08-19 22:35:00|||||||||1
1629412510000|2021-08-19 22:35:10|4405.82|4405.22|4405.82|4405.22|4405.82|4405.22|4405.82|4405.22|16
1629412520000|2021-08-19 22:35:20|||||||||4
1629412530000|2021-08-19 22:35:30|||||||||3
1629412540000|2021-08-19 22:35:40|4405.69|4405.09|4405.57|4404.97|4405.69|4405.09|4405.57|4404.97|6
1629412550000|2021-08-19 22:35:50|4405.69|4405.09|4405.32|4404.72|4405.82|4405.22|4405.07|4404.47|180
1629412560000|2021-08-19 22:36:00|||||||||2
1629412570000|2021-08-19 22:36:10|4405.44|4404.84|4405.44|4404.84|4405.44|4404.84|4405.44|4404.84|8
1629412580000|2021-08-19 22:36:20|4405.57|4404.97|4405.57|4404.97|4405.57|4404.97|4405.57|4404.97|1
1629412590000|2021-08-19 22:36:30|4405.44|4404.84|4405.57|4404.97|4405.57|4404.97|4405.44|4404.84|22
1629412600000|2021-08-19 22:36:40|4405.32|4404.72|4405.32|4404.72|4405.32|4404.72|4405.32|4404.72|4
1629412620000|2021-08-19 22:37:00|4405.19|4404.59|4405.32|4404.72|4405.32|4404.72|4405.19|4404.59|15
1629412630000|2021-08-19 22:37:10|4405.19|4404.59|4405.32|4404.72|4405.32|4404.72|4405.07|4404.47|11
1629412640000|2021-08-19 22:37:20|4405.07|4404.47|4405.07|4404.47|4405.19|4404.59|4405.07|4404.47|5
1629412650000|2021-08-19 22:37:30|||||||||5
1629412710000|2021-08-19 22:38:30|||||||||29
1629412720000|2021-08-19 22:38:40|4405.19|4404.59|4405.32|4404.72|4405.32|4404.72|4405.19|4404.59|6
1629412730000|2021-08-19 22:38:50|||||||||2
1629412740000|2021-08-19 22:39:00|||||||||6
1629412750000|2021-08-19 22:39:10|4405.44|4404.84|4405.57|4404.97|4405.57|4404.97|4405.32|4404.72|9
1629412770000|2021-08-19 22:39:30|4405.44|4404.84|4405.57|4404.97|4405.57|4404.97|4405.32|4404.72|6
1629412780000|2021-08-19 22:39:40|||||||||1
1629412790000|2021-08-19 22:39:50|4405.44|4404.84|4405.32|4404.72|4405.44|4404.84|4405.32|4404.72|4
1629412800000|2021-08-19 22:40:00|4405.44|4404.84|4405.44|4404.84|4405.44|4404.84|4405.32|4404.72|18
1629412810000|2021-08-19 22:40:10|4405.32|4404.72|4405.32|4404.72|4405.32|4404.72|4405.32|4404.72|0
1629412820000|2021-08-19 22:40:20|4405.44|4404.84|4405.57|4404.97|4405.57|4404.97|4405.32|4404.72|18
1629412830000|2021-08-19 22:40:30|4405.32|4404.72|4405.57|4404.97|4405.57|4404.97|4405.32|4404.72|33
1629412840000|2021-08-19 22:40:40|||||||||16
1629412850000|2021-08-19 22:40:50|4405.44|4404.84|4405.32|4404.72|4405.44|4404.84|4405.32|4404.72|9
1629412880000|2021-08-19 22:41:20|4405.19|4404.59|4405.07|4404.47|4405.19|4404.59|4405.07|4404.47|34
1629412890000|2021-08-19 22:41:30|4404.82|4404.22|4404.57|4403.97|4404.82|4404.22|4404.57|4403.97|47
1629412900000|2021-08-19 22:41:40|||||||||12
1629412920000|2021-08-19 22:42:00|4404.44|4403.84|4404.07|4403.47|4404.44|4403.84|4404.07|4403.47|69
1629412940000|2021-08-19 22:42:20|4404.32|4403.72|4404.07|4403.47|4404.32|4403.72|4404.07|4403.47|63
1629412950000|2021-08-19 22:42:30|||||||||30
1629412960000|2021-08-19 22:42:40|||||||||14
1629412980000|2021-08-19 22:43:00|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|214
1629412990000|2021-08-19 22:43:10|||||||||85
1629413000000|2021-08-19 22:43:20|||||||||30
1629413010000|2021-08-19 22:43:30|||||||||25
1629413020000|2021-08-19 22:43:40|4403.69|4403.09|4404.07|4403.47|4404.07|4403.47|4403.69|4403.09|31
1629413030000|2021-08-19 22:43:50|4404.19|4403.59|4404.32|4403.72|4404.32|4403.72|4404.07|4403.47|13
1629413040000|2021-08-19 22:44:00|4404.19|4403.59|4404.07|4403.47|4404.19|4403.59|4404.07|4403.47|26
1629413050000|2021-08-19 22:44:10|4404.32|4403.72|4404.57|4403.97|4404.57|4403.97|4404.32|4403.72|62
1629413060000|2021-08-19 22:44:20|||||||||30
1629413070000|2021-08-19 22:44:30|||||||||1
1629413080000|2021-08-19 22:44:40|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|10
1629413090000|2021-08-19 22:44:50|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|146
1629413100000|2021-08-19 22:45:00|||||||||25
1629413110000|2021-08-19 22:45:10|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|27
1629413120000|2021-08-19 22:45:20|||||||||1
1629413130000|2021-08-19 22:45:30|||||||||8
1629413140000|2021-08-19 22:45:40|||||||||1
1629413150000|2021-08-19 22:45:50|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|10
1629413160000|2021-08-19 22:46:00|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|11
1629413170000|2021-08-19 22:46:10|4403.94|4403.34|4404.07|4403.47|4404.07|4403.47|4403.94|4403.34|4
1629413200000|2021-08-19 22:46:40|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|18
1629413220000|2021-08-19 22:47:00|4404.19|4403.59|4404.07|4403.47|4404.19|4403.59|4404.07|4403.47|20
1629413230000|2021-08-19 22:47:10|||||||||3
1629413240000|2021-08-19 22:47:20|4403.82|4403.22|4403.82|4403.22|4403.94|4403.34|4403.82|4403.22|35
1629413260000|2021-08-19 22:47:40|4404.07|4403.47|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|30
1629413270000|2021-08-19 22:47:50|||||||||1
1629413280000|2021-08-19 22:48:00|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|33
1629413290000|2021-08-19 22:48:10|4403.94|4403.34|4403.82|4403.22|4403.94|4403.34|4403.82|4403.22|13
1629413300000|2021-08-19 22:48:20|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|20
1629413310000|2021-08-19 22:48:30|||||||||9
1629413320000|2021-08-19 22:48:40|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|22
1629413340000|2021-08-19 22:49:00|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|30
1629413350000|2021-08-19 22:49:10|||||||||7
1629413370000|2021-08-19 22:49:30|||||||||2
1629413390000|2021-08-19 22:49:50|||||||||3
1629413400000|2021-08-19 22:50:00|4404.44|4403.84|4404.32|4403.72|4404.57|4403.97|4404.32|4403.72|34
1629413410000|2021-08-19 22:50:10|||||||||1
1629413420000|2021-08-19 22:50:20|4404.07|4403.47|4403.94|4403.34|4404.07|4403.47|4403.94|4403.34|29
1629413430000|2021-08-19 22:50:30|4403.82|4403.22|4404.07|4403.47|4404.07|4403.47|4403.82|4403.22|25
1629413440000|2021-08-19 22:50:40|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|4403.82|4403.22|1
1629413450000|2021-08-19 22:50:50|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|3
1629413460000|2021-08-19 22:51:00|||||||||1
1629413470000|2021-08-19 22:51:10|||||||||1
1629413500000|2021-08-19 22:51:40|||||||||25
1629413510000|2021-08-19 22:51:50|||||||||2
1629413530000|2021-08-19 22:52:10|4403.94|4403.34|4404.07|4403.47|4404.07|4403.47|4403.94|4403.34|11
1629413590000|2021-08-19 22:53:10|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|14
1629413600000|2021-08-19 22:53:20|4404.44|4403.84|4404.57|4403.97|4404.57|4403.97|4404.44|4403.84|22
1629413620000|2021-08-19 22:53:40|||||||||7
1629413660000|2021-08-19 22:54:20|||||||||19
1629413670000|2021-08-19 22:54:30|||||||||15
1629413680000|2021-08-19 22:54:40|4404.44|4403.84|4404.32|4403.72|4404.44|4403.84|4404.32|4403.72|8
1629413690000|2021-08-19 22:54:50|4404.44|4403.84|4404.44|4403.84|4404.57|4403.97|4404.44|4403.84|2
1629413700000|2021-08-19 22:55:00|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|0
1629413710000|2021-08-19 22:55:10|||||||||3
1629413720000|2021-08-19 22:55:20|4404.44|4403.84|4404.32|4403.72|4404.44|4403.84|4404.32|4403.72|2
1629413730000|2021-08-19 22:55:30|4404.44|4403.84|4404.57|4403.97|4404.57|4403.97|4404.44|4403.84|2
1629413740000|2021-08-19 22:55:40|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|8
1629413760000|2021-08-19 22:56:00|4404.19|4403.59|4404.07|4403.47|4404.19|4403.59|4404.07|4403.47|26
1629413770000|2021-08-19 22:56:10|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|13
1629413780000|2021-08-19 22:56:20|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|15
1629413790000|2021-08-19 22:56:30|||||||||2
1629413800000|2021-08-19 22:56:40|4404.44|4403.84|4404.32|4403.72|4404.44|4403.84|4404.32|4403.72|17
1629413810000|2021-08-19 22:56:50|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|11
1629413820000|2021-08-19 22:57:00|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|7
1629413830000|2021-08-19 22:57:10|||||||||8
1629413840000|2021-08-19 22:57:20|4404.19|4403.59|4404.07|4403.47|4404.19|4403.59|4404.07|4403.47|9
1629413880000|2021-08-19 22:58:00|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|14
1629413900000|2021-08-19 22:58:20|4404.19|4403.59|4404.07|4403.47|4404.19|4403.59|4404.07|4403.47|16
1629413910000|2021-08-19 22:58:30|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|11
1629413920000|2021-08-19 22:58:40|||||||||4
1629413930000|2021-08-19 22:58:50|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|23
1629413940000|2021-08-19 22:59:00|||||||||9
1629413950000|2021-08-19 22:59:10|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|21
1629413960000|2021-08-19 22:59:20|4403.69|4403.09|4403.82|4403.22|4403.82|4403.22|4403.57|4402.97|16
1629413980000|2021-08-19 22:59:40|4403.69|4403.09|4403.57|4402.97|4403.69|4403.09|4403.57|4402.97|5
1629413990000|2021-08-19 22:59:50|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|56
1629414000000|2021-08-19 23:00:00|4404.07|4403.47|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|39
1629414010000|2021-08-19 23:00:10|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|47
1629414020000|2021-08-19 23:00:20|||||||||1
1629414030000|2021-08-19 23:00:30|4403.57|4402.97|4403.82|4403.22|4403.82|4403.22|4403.57|4402.97|25
1629414040000|2021-08-19 23:00:40|4403.94|4403.34|4404.32|4403.72|4404.32|4403.72|4403.94|4403.34|32
1629414060000|2021-08-19 23:01:00|||||||||3
1629414070000|2021-08-19 23:01:10|||||||||1
1629414080000|2021-08-19 23:01:20|4404.19|4403.59|4404.07|4403.47|4404.19|4403.59|4404.07|4403.47|3
1629414090000|2021-08-19 23:01:30|4404.19|4403.59|4404.07|4403.47|4404.19|4403.59|4404.07|4403.47|12
1629414110000|2021-08-19 23:01:50|4404.19|4403.59|4404.19|4403.59|4404.19|4403.59|4404.19|4403.59|2
1629414120000|2021-08-19 23:02:00|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|13
1629414140000|2021-08-19 23:02:20|4404.44|4403.84|4404.57|4403.97|4404.57|4403.97|4404.44|4403.84|33
1629414150000|2021-08-19 23:02:30|||||||||3
1629414160000|2021-08-19 23:02:40|4404.69|4404.09|4404.57|4403.97|4404.82|4404.22|4404.57|4403.97|25
1629414200000|2021-08-19 23:03:20|4404.82|4404.22|4404.82|4404.22|4404.82|4404.22|4404.82|4404.22|30
1629414210000|2021-08-19 23:03:30|4404.69|4404.09|4404.57|4403.97|4404.69|4404.09|4404.57|4403.97|3
1629414220000|2021-08-19 23:03:40|||||||||34
1629414230000|2021-08-19 23:03:50|||||||||2
1629414240000|2021-08-19 23:04:00|4404.44|4403.84|4404.32|4403.72|4404.44|4403.84|4404.32|4403.72|6
1629414280000|2021-08-19 23:04:40|4404.44|4403.84|4404.44|4403.84|4404.44|4403.84|4404.44|4403.84|2
1629414290000|2021-08-19 23:04:50|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|0
1629414300000|2021-08-19 23:05:00|||||||||22
1629414310000|2021-08-19 23:05:10|4404.69|4404.09|4404.82|4404.22|4404.82|4404.22|4404.69|4404.09|9
1629414320000|2021-08-19 23:05:20|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|45
1629414330000|2021-08-19 23:05:30|4404.69|4404.09|4404.82|4404.22|4404.82|4404.22|4404.69|4404.09|23
1629414340000|2021-08-19 23:05:40|4404.69|4404.09|4404.57|4403.97|4404.69|4404.09|4404.57|4403.97|27
1629414350000|2021-08-19 23:05:50|||||||||30
1629414360000|2021-08-19 23:06:00|4404.44|4403.84|4404.32|4403.72|4404.44|4403.84|4404.32|4403.72|12
1629414370000|2021-08-19 23:06:10|||||||||25
1629414380000|2021-08-19 23:06:20|4404.19|4403.59|4404.07|4403.47|4404.19|4403.59|4404.07|4403.47|23
1629414390000|2021-08-19 23:06:30|4403.94|4403.34|4403.82|4403.22|4403.94|4403.34|4403.82|4403.22|10
1629414400000|2021-08-19 23:06:40|||||||||18
1629414410000|2021-08-19 23:06:50|4404.07|4403.47|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|48
1629414420000|2021-08-19 23:07:00|4404.07|4403.47|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|22
1629414440000|2021-08-19 23:07:20|||||||||1
1629414450000|2021-08-19 23:07:30|4403.94|4403.34|4403.82|4403.22|4403.94|4403.34|4403.82|4403.22|17
1629414460000|2021-08-19 23:07:40|||||||||1
1629414470000|2021-08-19 23:07:50|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|11
1629414480000|2021-08-19 23:08:00|4403.57|4402.97|4403.82|4403.22|4403.82|4403.22|4403.57|4402.97|109
1629414500000|2021-08-19 23:08:20|4404.32|4403.72|4404.57|4403.97|4404.57|4403.97|4404.32|4403.72|40
1629414510000|2021-08-19 23:08:30|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|21
1629414540000|2021-08-19 23:09:00|4404.19|4403.59|4404.07|4403.47|4404.19|4403.59|4404.07|4403.47|6
1629414560000|2021-08-19 23:09:20|4404.19|4403.59|4404.32|4403.72|4404.32|4403.72|4404.19|4403.59|11
1629414570000|2021-08-19 23:09:30|4404.19|4403.59|4404.07|4403.47|4404.19|4403.59|4404.07|4403.47|2
1629414600000|2021-08-19 23:10:00|4404.19|4403.59|4404.32|4403.72|4404.32|4403.72|4404.19|4403.59|19
1629414610000|2021-08-19 23:10:10|4404.19|4403.59|4404.07|4403.47|4404.19|4403.59|4404.07|4403.47|56
1629414650000|2021-08-19 23:10:50|4403.94|4403.34|4403.82|4403.22|4403.94|4403.34|4403.82|4403.22|3
1629414660000|2021-08-19 23:11:00|4403.69|4403.09|4403.57|4402.97|4403.69|4403.09|4403.57|4402.97|17
1629414680000|2021-08-19 23:11:20|4403.82|4403.22|4403.69|4403.09|4403.82|4403.22|4403.57|4402.97|51
1629414690000|2021-08-19 23:11:30|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4403.57|4402.97|3
1629414740000|2021-08-19 23:12:20|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|17
1629414780000|2021-08-19 23:13:00|4403.94|4403.34|4404.07|4403.47|4404.07|4403.47|4403.82|4403.22|15
1629414790000|2021-08-19 23:13:10|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|28
1629414800000|2021-08-19 23:13:20|4403.69|4403.09|4403.57|4402.97|4403.69|4403.09|4403.57|4402.97|6
1629414810000|2021-08-19 23:13:30|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|6
1629414820000|2021-08-19 23:13:40|||||||||4
1629414850000|2021-08-19 23:14:10|||||||||5
1629414860000|2021-08-19 23:14:20|4403.57|4402.97|4403.82|4403.22|4403.82|4403.22|4403.57|4402.97|24
1629414890000|2021-08-19 23:14:50|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|16
1629414900000|2021-08-19 23:15:00|4403.69|4403.09|4403.82|4403.22|4403.82|4403.22|4403.57|4402.97|18
1629414910000|2021-08-19 23:15:10|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|35
1629414930000|2021-08-19 23:15:30|4404.19|4403.59|4404.32|4403.72|4404.32|4403.72|4404.07|4403.47|17
1629414950000|2021-08-19 23:15:50|4404.19|4403.59|4404.07|4403.47|4404.19|4403.59|4404.07|4403.47|11
1629414990000|2021-08-19 23:16:30|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|7
1629415000000|2021-08-19 23:16:40|4404.19|4403.59|4403.82|4403.22|4404.19|4403.59|4403.82|4403.22|14
1629415010000|2021-08-19 23:16:50|4403.94|4403.34|4404.07|4403.47|4404.07|4403.47|4403.94|4403.34|28
1629415020000|2021-08-19 23:17:00|4403.94|4403.34|4403.57|4402.97|4403.94|4403.34|4403.57|4402.97|9
1629415030000|2021-08-19 23:17:10|||||||||345
1629415070000|2021-08-19 23:17:50|4403.44|4402.84|4403.57|4402.97|4403.57|4402.97|4403.32|4402.72|39
1629415110000|2021-08-19 23:18:30|||||||||1
1629415160000|2021-08-19 23:19:20|4403.32|4402.72|4403.32|4402.72|4403.32|4402.72|4403.32|4402.72|16
1629415180000|2021-08-19 23:19:40|||||||||68
1629415190000|2021-08-19 23:19:50|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|19
1629415200000|2021-08-19 23:20:00|4403.32|4402.72|4403.32|4402.72|4403.32|4402.72|4403.32|4402.72|9
1629415210000|2021-08-19 23:20:10|4403.44|4402.84|4403.57|4402.97|4403.57|4402.97|4403.32|4402.72|29
1629415230000|2021-08-19 23:20:30|4403.32|4402.72|4403.32|4402.72|4403.32|4402.72|4403.32|4402.72|27
1629415240000|2021-08-19 23:20:40|||||||||7
1629415260000|2021-08-19 23:21:00|||||||||17
1629415270000|2021-08-19 23:21:10|||||||||3
1629415310000|2021-08-19 23:21:50|4403.44|4402.84|4403.57|4402.97|4403.57|4402.97|4403.44|4402.84|63
1629415320000|2021-08-19 23:22:00|4403.32|4402.72|4403.32|4402.72|4403.32|4402.72|4403.32|4402.72|8
1629415330000|2021-08-19 23:22:10|||||||||2
1629415350000|2021-08-19 23:22:30|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|12
1629415370000|2021-08-19 23:22:50|||||||||2
1629415390000|2021-08-19 23:23:10|4403.82|4403.22|4403.57|4402.97|4403.82|4403.22|4403.57|4402.97|34
1629415400000|2021-08-19 23:23:20|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|9
1629415420000|2021-08-19 23:23:40|4404.07|4403.47|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|9
1629415450000|2021-08-19 23:24:10|||||||||14
1629415490000|2021-08-19 23:24:50|||||||||47
1629415500000|2021-08-19 23:25:00|4403.94|4403.34|4404.07|4403.47|4404.07|4403.47|4403.94|4403.34|5
1629415510000|2021-08-19 23:25:10|||||||||8
1629415520000|2021-08-19 23:25:20|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|6
1629415540000|2021-08-19 23:25:40|4404.44|4403.84|4404.32|4403.72|4404.57|4403.97|4404.32|4403.72|53
1629415560000|2021-08-19 23:26:00|||||||||27
1629415570000|2021-08-19 23:26:10|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|22
1629415590000|2021-08-19 23:26:30|||||||||1
1629415600000|2021-08-19 23:26:40|4403.94|4403.34|4403.82|4403.22|4403.94|4403.34|4403.82|4403.22|2
1629415610000|2021-08-19 23:26:50|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|10
1629415630000|2021-08-19 23:27:10|||||||||14
1629415660000|2021-08-19 23:27:40|||||||||1
1629415670000|2021-08-19 23:27:50|||||||||1
1629415680000|2021-08-19 23:28:00|4404.32|4403.72|4404.57|4403.97|4404.57|4403.97|4404.32|4403.72|48
1629415690000|2021-08-19 23:28:10|||||||||2
1629415710000|2021-08-19 23:28:30|4404.69|4404.09|4404.82|4404.22|4404.82|4404.22|4404.69|4404.09|10
1629415730000|2021-08-19 23:28:50|4405.07|4404.47|4405.07|4404.47|4405.07|4404.47|4405.07|4404.47|48
1629415740000|2021-08-19 23:29:00|4404.94|4404.34|4404.82|4404.22|4405.07|4404.47|4404.82|4404.22|66
1629415750000|2021-08-19 23:29:10|4405.07|4404.47|4404.94|4404.34|4405.19|4404.59|4404.82|4404.22|35
1629415760000|2021-08-19 23:29:20|4404.82|4404.22|4404.69|4404.09|4404.82|4404.22|4404.69|4404.09|27
1629415770000|2021-08-19 23:29:30|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|2
1629415780000|2021-08-19 23:29:40|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|57
1629415790000|2021-08-19 23:29:50|||||||||4
1629415800000|2021-08-19 23:30:00|4404.19|4403.59|4404.07|4403.47|4404.32|4403.72|4404.07|4403.47|39
1629415820000|2021-08-19 23:30:20|||||||||2
1629415830000|2021-08-19 23:30:30|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|4403.32|4402.72|67
1629415840000|2021-08-19 23:30:40|4403.44|4402.84|4403.57|4402.97|4403.57|4402.97|4403.32|4402.72|35
1629415850000|2021-08-19 23:30:50|||||||||1
1629415860000|2021-08-19 23:31:00|4403.32|4402.72|4403.57|4402.97|4403.57|4402.97|4403.32|4402.72|20
1629415890000|2021-08-19 23:31:30|||||||||2
1629415900000|2021-08-19 23:31:40|||||||||1
1629415910000|2021-08-19 23:31:50|4403.32|4402.72|4403.32|4402.72|4403.44|4402.84|4403.32|4402.72|65
1629415920000|2021-08-19 23:32:00|||||||||5
1629415930000|2021-08-19 23:32:10|4403.44|4402.84|4403.57|4402.97|4403.57|4402.97|4403.44|4402.84|46
1629415940000|2021-08-19 23:32:20|4403.82|4403.22|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|25
1629415950000|2021-08-19 23:32:30|4404.07|4403.47|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|125
1629415990000|2021-08-19 23:33:10|4403.32|4402.72|4403.32|4402.72|4403.32|4402.72|4403.32|4402.72|35
1629416000000|2021-08-19 23:33:20|||||||||1
1629416010000|2021-08-19 23:33:30|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|36
1629416020000|2021-08-19 23:33:40|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|10
1629416030000|2021-08-19 23:33:50|||||||||18
1629416040000|2021-08-19 23:34:00|4403.69|4403.09|4403.57|4402.97|4403.69|4403.09|4403.57|4402.97|21
1629416050000|2021-08-19 23:34:10|||||||||18
1629416060000|2021-08-19 23:34:20|4403.69|4403.09|4404.07|4403.47|4404.07|4403.47|4403.69|4403.09|14
1629416070000|2021-08-19 23:34:30|4403.94|4403.34|4404.07|4403.47|4404.07|4403.47|4403.94|4403.34|30
1629416080000|2021-08-19 23:34:40|4403.94|4403.34|4403.57|4402.97|4403.94|4403.34|4403.57|4402.97|9
1629416090000|2021-08-19 23:34:50|||||||||1
1629416100000|2021-08-19 23:35:00|4403.44|4402.84|4403.57|4402.97|4403.57|4402.97|4403.32|4402.72|36
1629416110000|2021-08-19 23:35:10|4403.32|4402.72|4403.32|4402.72|4403.32|4402.72|4403.32|4402.72|10
1629416120000|2021-08-19 23:35:20|||||||||43
1629416130000|2021-08-19 23:35:30|||||||||3
1629416140000|2021-08-19 23:35:40|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|17
1629416150000|2021-08-19 23:35:50|||||||||2
1629416160000|2021-08-19 23:36:00|||||||||11
1629416170000|2021-08-19 23:36:10|4403.82|4403.22|4403.57|4402.97|4403.82|4403.22|4403.57|4402.97|12
1629416180000|2021-08-19 23:36:20|||||||||2
1629416220000|2021-08-19 23:37:00|4403.69|4403.09|4403.82|4403.22|4403.82|4403.22|4403.69|4403.09|4
1629416250000|2021-08-19 23:37:30|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|16
1629416260000|2021-08-19 23:37:40|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|13
1629416280000|2021-08-19 23:38:00|4403.69|4403.09|4403.57|4402.97|4403.82|4403.22|4403.57|4402.97|31
1629416300000|2021-08-19 23:38:20|4403.69|4403.09|4403.57|4402.97|4403.82|4403.22|4403.32|4402.72|32
1629416320000|2021-08-19 23:38:40|4403.44|4402.84|4403.57|4402.97|4403.57|4402.97|4403.32|4402.72|5
1629416330000|2021-08-19 23:38:50|4403.32|4402.72|4403.44|4402.84|4403.57|4402.97|4403.32|4402.72|14
1629416350000|2021-08-19 23:39:10|4403.32|4402.72|4403.32|4402.72|4403.44|4402.84|4403.32|4402.72|19
1629416370000|2021-08-19 23:39:30|4403.19|4402.59|4403.07|4402.47|4403.19|4402.59|4403.07|4402.47|16
1629416390000|2021-08-19 23:39:50|4403.19|4402.59|4403.32|4402.72|4403.32|4402.72|4403.07|4402.47|91
1629416400000|2021-08-19 23:40:00|4403.19|4402.59|4403.07|4402.47|4403.19|4402.59|4403.07|4402.47|123
1629416410000|2021-08-19 23:40:10|4403.32|4402.72|4403.32|4402.72|4403.32|4402.72|4403.32|4402.72|7
1629416420000|2021-08-19 23:40:20|4403.07|4402.47|4403.07|4402.47|4403.07|4402.47|4403.07|4402.47|16
1629416450000|2021-08-19 23:40:50|||||||||7
1629416460000|2021-08-19 23:41:00|4402.94|4402.34|4402.82|4402.22|4402.94|4402.34|4402.82|4402.22|43
1629416470000|2021-08-19 23:41:10|4402.32|4401.72|4402.57|4401.97|4402.57|4401.97|4402.32|4401.72|92
1629416480000|2021-08-19 23:41:20|4402.44|4401.84|4402.57|4401.97|4402.57|4401.97|4402.32|4401.72|20
1629416490000|2021-08-19 23:41:30|||||||||6
1629416500000|2021-08-19 23:41:40|4402.82|4402.22|4402.82|4402.22|4402.82|4402.22|4402.82|4402.22|10
1629416510000|2021-08-19 23:41:50|4402.57|4401.97|4402.57|4401.97|4402.57|4401.97|4402.57|4401.97|10
1629416520000|2021-08-19 23:42:00|||||||||5
1629416530000|2021-08-19 23:42:10|||||||||19
1629416560000|2021-08-19 23:42:40|4402.44|4401.84|4402.32|4401.72|4402.44|4401.84|4402.32|4401.72|18
1629416570000|2021-08-19 23:42:50|4402.57|4401.97|4402.57|4401.97|4402.57|4401.97|4402.57|4401.97|5
1629416580000|2021-08-19 23:43:00|4402.44|4401.84|4402.32|4401.72|4402.44|4401.84|4402.32|4401.72|10
1629416590000|2021-08-19 23:43:10|4402.19|4401.59|4402.07|4401.47|4402.19|4401.59|4402.07|4401.47|16
1629416600000|2021-08-19 23:43:20|4402.19|4401.59|4402.32|4401.72|4402.32|4401.72|4402.19|4401.59|17
1629416610000|2021-08-19 23:43:30|4402.07|4401.47|4402.07|4401.47|4402.19|4401.59|4402.07|4401.47|27
1629416620000|2021-08-19 23:43:40|4402.32|4401.72|4402.32|4401.72|4402.32|4401.72|4402.32|4401.72|13
1629416630000|2021-08-19 23:43:50|4402.07|4401.47|4402.07|4401.47|4402.07|4401.47|4402.07|4401.47|8
1629416650000|2021-08-19 23:44:10|4402.32|4401.72|4402.07|4401.47|4402.32|4401.72|4402.07|4401.47|18
1629416660000|2021-08-19 23:44:20|||||||||13
1629416680000|2021-08-19 23:44:40|4401.57|4400.97|4401.82|4401.22|4401.82|4401.22|4401.57|4400.97|156
1629416690000|2021-08-19 23:44:50|4401.69|4401.09|4401.57|4400.97|4401.69|4401.09|4401.57|4400.97|36
1629416700000|2021-08-19 23:45:00|4401.32|4400.72|4401.32|4400.72|4401.82|4401.22|4401.32|4400.72|165
1629416710000|2021-08-19 23:45:10|4401.07|4400.47|4401.07|4400.47|4401.07|4400.47|4401.07|4400.47|9
1629416720000|2021-08-19 23:45:20|4401.19|4400.59|4401.07|4400.47|4401.19|4400.59|4401.07|4400.47|29
1629416730000|2021-08-19 23:45:30|4401.19|4400.59|4401.07|4400.47|4401.19|4400.59|4401.07|4400.47|17
1629416740000|2021-08-19 23:45:40|4401.19|4400.59|4401.32|4400.72|4401.32|4400.72|4401.07|4400.47|59
1629416750000|2021-08-19 23:45:50|4401.07|4400.47|4401.07|4400.47|4401.07|4400.47|4400.82|4400.22|50
1629416760000|2021-08-19 23:46:00|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|21
1629416770000|2021-08-19 23:46:10|||||||||51
1629416780000|2021-08-19 23:46:20|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|4400.44|4399.84|114
1629416790000|2021-08-19 23:46:30|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|60
1629416800000|2021-08-19 23:46:40|4400.94|4400.34|4401.19|4400.59|4401.19|4400.59|4400.94|4400.34|29
1629416810000|2021-08-19 23:46:50|4401.07|4400.47|4400.94|4400.34|4401.07|4400.47|4400.82|4400.22|25
1629416820000|2021-08-19 23:47:00|4400.82|4400.22|4400.57|4399.97|4400.82|4400.22|4400.57|4399.97|30
1629416830000|2021-08-19 23:47:10|4400.69|4400.09|4401.32|4400.72|4401.32|4400.72|4400.69|4400.09|23
1629416840000|2021-08-19 23:47:20|4401.57|4400.97|4401.57|4400.97|4401.57|4400.97|4401.57|4400.97|24
1629416850000|2021-08-19 23:47:30|4401.32|4400.72|4401.57|4400.97|4401.69|4401.09|4401.32|4400.72|37
1629416860000|2021-08-19 23:47:40|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|8
1629416870000|2021-08-19 23:47:50|4401.94|4401.34|4402.07|4401.47|4402.07|4401.47|4401.94|4401.34|22
1629416880000|2021-08-19 23:48:00|4401.94|4401.34|4401.82|4401.22|4402.07|4401.47|4401.82|4401.22|13
1629416890000|2021-08-19 23:48:10|||||||||6
1629416900000|2021-08-19 23:48:20|4401.69|4401.09|4401.32|4400.72|4401.82|4401.22|4401.32|4400.72|44
1629416910000|2021-08-19 23:48:30|4401.44|4400.84|4401.32|4400.72|4401.57|4400.97|4401.32|4400.72|31
1629416920000|2021-08-19 23:48:40|4401.57|4400.97|4401.57|4400.97|4401.82|4401.22|4401.57|4400.97|44
1629416930000|2021-08-19 23:48:50|4401.44|4400.84|4401.32|4400.72|4401.44|4400.84|4401.32|4400.72|31
1629416940000|2021-08-19 23:49:00|4401.19|4400.59|4400.57|4399.97|4401.19|4400.59|4400.57|4399.97|108
1629416950000|2021-08-19 23:49:10|4400.32|4399.72|4400.32|4399.72|4400.44|4399.84|4400.32|4399.72|110
1629416960000|2021-08-19 23:49:20|4400.44|4399.84|4400.32|4399.72|4400.57|4399.97|4400.32|4399.72|64
1629416970000|2021-08-19 23:49:30|4400.07|4399.47|4400.32|4399.72|4400.32|4399.72|4400.07|4399.47|59
1629416980000|2021-08-19 23:49:40|4400.44|4399.84|4400.44|4399.84|4400.57|4399.97|4400.32|4399.72|33
1629416990000|2021-08-19 23:49:50|4400.57|4399.97|4400.32|4399.72|4400.57|4399.97|4400.07|4399.47|57
1629417000000|2021-08-19 23:50:00|4400.57|4399.97|4400.32|4399.72|4400.57|4399.97|4400.32|4399.72|33
1629417010000|2021-08-19 23:50:10|4400.44|4399.84|4400.32|4399.72|4400.57|4399.97|4400.32|4399.72|19
1629417020000|2021-08-19 23:50:20|4400.07|4399.47|4399.32|4398.72|4400.07|4399.47|4399.07|4398.47|503
1629417030000|2021-08-19 23:50:30|4399.07|4398.47|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|35
1629417040000|2021-08-19 23:50:40|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|50
1629417050000|2021-08-19 23:50:50|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|22
1629417060000|2021-08-19 23:51:00|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.44|4398.84|16
1629417070000|2021-08-19 23:51:10|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|22
1629417080000|2021-08-19 23:51:20|4399.44|4398.84|4399.32|4398.72|4399.57|4398.97|4399.32|4398.72|13
1629417090000|2021-08-19 23:51:30|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|19
1629417100000|2021-08-19 23:51:40|4399.69|4399.09|4399.57|4398.97|4399.82|4399.22|4399.57|4398.97|35
1629417120000|2021-08-19 23:52:00|4399.32|4398.72|4399.07|4398.47|4399.44|4398.84|4399.07|4398.47|111
1629417130000|2021-08-19 23:52:10|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|74
1629417140000|2021-08-19 23:52:20|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|98
1629417150000|2021-08-19 23:52:30|4398.44|4397.84|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|50
1629417160000|2021-08-19 23:52:40|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|26
1629417170000|2021-08-19 23:52:50|4398.44|4397.84|4398.57|4397.97|4398.82|4398.22|4398.44|4397.84|48
1629417180000|2021-08-19 23:53:00|4398.82|4398.22|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|27
1629417190000|2021-08-19 23:53:10|4398.82|4398.22|4398.32|4397.72|4398.82|4398.22|4398.32|4397.72|44
1629417200000|2021-08-19 23:53:20|||||||||12
1629417210000|2021-08-19 23:53:30|||||||||11
1629417220000|2021-08-19 23:53:40|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|72
1629417230000|2021-08-19 23:53:50|||||||||13
1629417240000|2021-08-19 23:54:00|4397.82|4397.22|4398.19|4397.59|4398.32|4397.72|4397.82|4397.22|64
1629417250000|2021-08-19 23:54:10|4398.32|4397.72|4398.07|4397.47|4398.32|4397.72|4398.07|4397.47|60
1629417260000|2021-08-19 23:54:20|4398.19|4397.59|4398.07|4397.47|4398.32|4397.72|4397.82|4397.22|45
1629417270000|2021-08-19 23:54:30|4397.94|4397.34|4397.57|4396.97|4397.94|4397.34|4397.57|4396.97|66
1629417280000|2021-08-19 23:54:40|4397.82|4397.22|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|34
1629417290000|2021-08-19 23:54:50|4397.82|4397.22|4397.69|4397.09|4397.82|4397.22|4397.57|4396.97|48
1629417300000|2021-08-19 23:55:00|4397.82|4397.22|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|16
1629417310000|2021-08-19 23:55:10|||||||||9
1629417320000|2021-08-19 23:55:20|4397.44|4396.84|4397.32|4396.72|4397.44|4396.84|4397.32|4396.72|52
1629417330000|2021-08-19 23:55:30|4397.57|4396.97|4397.57|4396.97|4397.57|4396.97|4397.57|4396.97|24
1629417340000|2021-08-19 23:55:40|4397.82|4397.22|4397.82|4397.22|4397.82|4397.22|4397.82|4397.22|42
1629417350000|2021-08-19 23:55:50|4397.94|4397.34|4398.07|4397.47|4398.07|4397.47|4397.94|4397.34|28
1629417360000|2021-08-19 23:56:00|4398.19|4397.59|4398.32|4397.72|4398.32|4397.72|4398.07|4397.47|29
1629417370000|2021-08-19 23:56:10|||||||||20
1629417380000|2021-08-19 23:56:20|4397.82|4397.22|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|111
1629417390000|2021-08-19 23:56:30|4398.32|4397.72|4398.07|4397.47|4398.32|4397.72|4398.07|4397.47|25
1629417400000|2021-08-19 23:56:40|4397.94|4397.34|4397.57|4396.97|4397.94|4397.34|4397.57|4396.97|35
1629417410000|2021-08-19 23:56:50|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|64
1629417420000|2021-08-19 23:57:00|4397.57|4396.97|4397.82|4397.22|4397.82|4397.22|4397.32|4396.72|27
1629417430000|2021-08-19 23:57:10|4398.07|4397.47|4398.32|4397.72|4398.32|4397.72|4398.07|4397.47|18
1629417440000|2021-08-19 23:57:20|4398.19|4397.59|4398.57|4397.97|4398.57|4397.97|4398.19|4397.59|21
1629417450000|2021-08-19 23:57:30|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|30
1629417460000|2021-08-19 23:57:40|4398.94|4398.34|4399.07|4398.47|4399.07|4398.47|4398.94|4398.34|46
1629417470000|2021-08-19 23:57:50|4398.94|4398.34|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|31
1629417480000|2021-08-19 23:58:00|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|53
1629417490000|2021-08-19 23:58:10|4399.07|4398.47|4399.07|4398.47|4399.19|4398.59|4399.07|4398.47|49
1629417500000|2021-08-19 23:58:20|||||||||3
1629417510000|2021-08-19 23:58:30|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.19|4398.59|9
1629417520000|2021-08-19 23:58:40|4399.44|4398.84|4399.57|4398.97|4399.82|4399.22|4399.44|4398.84|81
1629417530000|2021-08-19 23:58:50|4399.82|4399.22|4399.32|4398.72|4399.82|4399.22|4399.32|4398.72|62
1629417540000|2021-08-19 23:59:00|||||||||4
1629417550000|2021-08-19 23:59:10|4399.19|4398.59|4399.07|4398.47|4399.19|4398.59|4399.07|4398.47|15
1629417560000|2021-08-19 23:59:20|4399.32|4398.72|4399.32|4398.72|4399.57|4398.97|4399.32|4398.72|32
1629417570000|2021-08-19 23:59:30|4399.44|4398.84|4399.07|4398.47|4399.57|4398.97|4399.07|4398.47|57
1629417580000|2021-08-19 23:59:40|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|41
1629417590000|2021-08-19 23:59:50|4399.19|4398.59|4399.07|4398.47|4399.19|4398.59|4398.82|4398.22|37
1629417600000|2021-08-20 00:00:00|4398.82|4398.22|4399.32|4398.72|4399.32|4398.72|4398.82|4398.22|109
1629417610000|2021-08-20 00:00:10|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|22
1629417620000|2021-08-20 00:00:20|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|74
1629417630000|2021-08-20 00:00:30|4399.69|4399.09|4400.82|4400.22|4400.82|4400.22|4399.69|4399.09|125
1629417640000|2021-08-20 00:00:40|4400.69|4400.09|4400.82|4400.22|4400.82|4400.22|4400.32|4399.72|64
1629417650000|2021-08-20 00:00:50|4400.69|4400.09|4400.82|4400.22|4401.32|4400.72|4400.69|4400.09|102
1629417660000|2021-08-20 00:01:00|4401.07|4400.47|4402.07|4401.47|4402.07|4401.47|4401.07|4400.47|151
1629417670000|2021-08-20 00:01:10|4401.82|4401.22|4401.32|4400.72|4402.07|4401.47|4401.32|4400.72|121
1629417680000|2021-08-20 00:01:20|4401.44|4400.84|4401.57|4400.97|4402.07|4401.47|4401.32|4400.72|42
1629417690000|2021-08-20 00:01:30|4401.69|4401.09|4401.82|4401.22|4401.82|4401.22|4401.57|4400.97|27
1629417700000|2021-08-20 00:01:40|4401.69|4401.09|4401.32|4400.72|4401.69|4401.09|4401.32|4400.72|47
1629417710000|2021-08-20 00:01:50|4401.44|4400.84|4401.82|4401.22|4401.82|4401.22|4401.32|4400.72|34
1629417720000|2021-08-20 00:02:00|4402.07|4401.47|4401.57|4400.97|4402.07|4401.47|4401.57|4400.97|55
1629417730000|2021-08-20 00:02:10|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|3
1629417740000|2021-08-20 00:02:20|4401.57|4400.97|4401.32|4400.72|4401.57|4400.97|4401.32|4400.72|36
1629417750000|2021-08-20 00:02:30|4401.57|4400.97|4401.32|4400.72|4401.57|4400.97|4401.32|4400.72|25
1629417760000|2021-08-20 00:02:40|4401.44|4400.84|4401.57|4400.97|4401.57|4400.97|4401.44|4400.84|15
1629417770000|2021-08-20 00:02:50|4401.69|4401.09|4401.57|4400.97|4401.82|4401.22|4401.57|4400.97|14
1629417780000|2021-08-20 00:03:00|4401.69|4401.09|4401.82|4401.22|4402.07|4401.47|4401.69|4401.09|59
1629417790000|2021-08-20 00:03:10|4401.94|4401.34|4401.82|4401.22|4401.94|4401.34|4401.82|4401.22|20
1629417800000|2021-08-20 00:03:20|4401.94|4401.34|4402.07|4401.47|4402.07|4401.47|4401.94|4401.34|6
1629417810000|2021-08-20 00:03:30|4401.82|4401.22|4402.07|4401.47|4402.07|4401.47|4401.82|4401.22|29
1629417820000|2021-08-20 00:03:40|4402.32|4401.72|4402.57|4401.97|4402.57|4401.97|4402.32|4401.72|101
1629417830000|2021-08-20 00:03:50|4402.82|4402.22|4403.32|4402.72|4403.32|4402.72|4402.82|4402.22|135
1629417840000|2021-08-20 00:04:00|4403.57|4402.97|4403.44|4402.84|4403.57|4402.97|4403.44|4402.84|47
1629417850000|2021-08-20 00:04:10|4403.57|4402.97|4404.07|4403.47|4404.07|4403.47|4403.32|4402.72|149
1629417860000|2021-08-20 00:04:20|4403.82|4403.22|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|56
1629417870000|2021-08-20 00:04:30|4403.94|4403.34|4404.32|4403.72|4404.32|4403.72|4403.94|4403.34|94
1629417880000|2021-08-20 00:04:40|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|4404.32|4403.72|80
1629417890000|2021-08-20 00:04:50|4404.82|4404.22|4404.32|4403.72|4404.82|4404.22|4404.32|4403.72|69
1629417900000|2021-08-20 00:05:00|4404.57|4403.97|4404.82|4404.22|4405.07|4404.47|4404.57|4403.97|85
1629417910000|2021-08-20 00:05:10|4404.57|4403.97|4404.82|4404.22|4404.94|4404.34|4404.57|4403.97|43
1629417920000|2021-08-20 00:05:20|4404.69|4404.09|4405.32|4404.72|4405.32|4404.72|4404.57|4403.97|125
1629417930000|2021-08-20 00:05:30|4405.07|4404.47|4404.82|4404.22|4405.07|4404.47|4404.82|4404.22|35
1629417940000|2021-08-20 00:05:40|4404.57|4403.97|4404.57|4403.97|4404.82|4404.22|4404.57|4403.97|38
1629417950000|2021-08-20 00:05:50|4404.82|4404.22|4404.82|4404.22|4404.82|4404.22|4404.82|4404.22|38
1629417960000|2021-08-20 00:06:00|4405.07|4404.47|4404.82|4404.22|4405.32|4404.72|4404.82|4404.22|105
1629417970000|2021-08-20 00:06:10|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|4404.32|4403.72|72
1629417980000|2021-08-20 00:06:20|4404.32|4403.72|4404.07|4403.47|4404.57|4403.97|4404.07|4403.47|44
1629417990000|2021-08-20 00:06:30|4404.19|4403.59|4404.07|4403.47|4404.32|4403.72|4404.07|4403.47|32
1629418000000|2021-08-20 00:06:40|4404.19|4403.59|4404.32|4403.72|4404.32|4403.72|4404.07|4403.47|8
1629418010000|2021-08-20 00:06:50|4404.19|4403.59|4404.44|4403.84|4404.57|4403.97|4404.07|4403.47|70
1629418020000|2021-08-20 00:07:00|4404.32|4403.72|4404.57|4403.97|4404.57|4403.97|4404.32|4403.72|18
1629418030000|2021-08-20 00:07:10|4404.82|4404.22|4405.07|4404.47|4405.32|4404.72|4404.82|4404.22|108
1629418040000|2021-08-20 00:07:20|4405.19|4404.59|4405.32|4404.72|4405.57|4404.97|4405.19|4404.59|71
1629418050000|2021-08-20 00:07:30|4405.57|4404.97|4404.57|4403.97|4405.57|4404.97|4404.57|4403.97|101
1629418060000|2021-08-20 00:07:40|4404.69|4404.09|4404.82|4404.22|4404.82|4404.22|4404.57|4403.97|10
1629418070000|2021-08-20 00:07:50|4405.07|4404.47|4404.82|4404.22|4405.07|4404.47|4404.82|4404.22|31
1629418080000|2021-08-20 00:08:00|4404.94|4404.34|4404.82|4404.22|4404.94|4404.34|4404.82|4404.22|13
1629418090000|2021-08-20 00:08:10|4405.07|4404.47|4404.82|4404.22|4405.07|4404.47|4404.82|4404.22|31
1629418100000|2021-08-20 00:08:20|4404.57|4403.97|4404.82|4404.22|4404.82|4404.22|4404.57|4403.97|35
1629418110000|2021-08-20 00:08:30|4404.69|4404.09|4404.32|4403.72|4404.82|4404.22|4404.32|4403.72|44
1629418120000|2021-08-20 00:08:40|4404.57|4403.97|4404.32|4403.72|4404.57|4403.97|4404.32|4403.72|38
1629418130000|2021-08-20 00:08:50|4404.44|4403.84|4404.82|4404.22|4404.82|4404.22|4404.32|4403.72|29
1629418140000|2021-08-20 00:09:00|4404.57|4403.97|4404.82|4404.22|4404.82|4404.22|4404.57|4403.97|20
1629418150000|2021-08-20 00:09:10|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|4404.32|4403.72|10
1629418160000|2021-08-20 00:09:20|4404.82|4404.22|4404.82|4404.22|4404.82|4404.22|4404.57|4403.97|24
1629418170000|2021-08-20 00:09:30|4405.07|4404.47|4404.69|4404.09|4405.07|4404.47|4404.69|4404.09|31
1629418180000|2021-08-20 00:09:40|4404.57|4403.97|4404.32|4403.72|4404.57|4403.97|4404.32|4403.72|24
1629418190000|2021-08-20 00:09:50|4404.19|4403.59|4404.07|4403.47|4404.19|4403.59|4404.07|4403.47|36
1629418200000|2021-08-20 00:10:00|4404.19|4403.59|4404.32|4403.72|4404.32|4403.72|4404.07|4403.47|44
1629418210000|2021-08-20 00:10:10|4404.19|4403.59|4404.07|4403.47|4404.32|4403.72|4404.07|4403.47|14
1629418220000|2021-08-20 00:10:20|4403.82|4403.22|4404.07|4403.47|4404.32|4403.72|4403.82|4403.22|33
1629418230000|2021-08-20 00:10:30|4404.19|4403.59|4404.32|4403.72|4404.32|4403.72|4404.07|4403.47|12
1629418240000|2021-08-20 00:10:40|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|49
1629418250000|2021-08-20 00:10:50|4404.82|4404.22|4404.57|4403.97|4404.82|4404.22|4404.57|4403.97|12
1629418260000|2021-08-20 00:11:00|4404.32|4403.72|4403.57|4402.97|4404.32|4403.72|4403.57|4402.97|117
1629418270000|2021-08-20 00:11:10|||||||||6
1629418280000|2021-08-20 00:11:20|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4
1629418290000|2021-08-20 00:11:30|4403.57|4402.97|4403.44|4402.84|4403.82|4403.22|4403.32|4402.72|51
1629418300000|2021-08-20 00:11:40|4403.32|4402.72|4403.07|4402.47|4403.32|4402.72|4403.07|4402.47|21
1629418310000|2021-08-20 00:11:50|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|17
1629418320000|2021-08-20 00:12:00|4402.82|4402.22|4402.82|4402.22|4403.07|4402.47|4402.69|4402.09|64
1629418330000|2021-08-20 00:12:10|4403.07|4402.47|4402.82|4402.22|4403.07|4402.47|4402.82|4402.22|22
1629418340000|2021-08-20 00:12:20|4403.07|4402.47|4403.07|4402.47|4403.19|4402.59|4402.82|4402.22|26
1629418350000|2021-08-20 00:12:30|4403.19|4402.59|4403.32|4402.72|4403.32|4402.72|4403.07|4402.47|10
1629418360000|2021-08-20 00:12:40|4403.07|4402.47|4403.07|4402.47|4403.32|4402.72|4403.07|4402.47|16
1629418370000|2021-08-20 00:12:50|4403.19|4402.59|4403.32|4402.72|4403.32|4402.72|4403.07|4402.47|13
1629418380000|2021-08-20 00:13:00|4403.57|4402.97|4403.82|4403.22|4403.82|4403.22|4403.32|4402.72|68
1629418390000|2021-08-20 00:13:10|4403.94|4403.34|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|22
1629418400000|2021-08-20 00:13:20|4403.94|4403.34|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|1
1629418410000|2021-08-20 00:13:30|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|13
1629418420000|2021-08-20 00:13:40|4403.69|4403.09|4403.57|4402.97|4403.82|4403.22|4403.57|4402.97|26
1629418430000|2021-08-20 00:13:50|4403.32|4402.72|4403.32|4402.72|4403.44|4402.84|4403.32|4402.72|9
1629418440000|2021-08-20 00:14:00|4403.19|4402.59|4403.32|4402.72|4403.32|4402.72|4403.07|4402.47|29
1629418450000|2021-08-20 00:14:10|4403.19|4402.59|4403.07|4402.47|4403.32|4402.72|4403.07|4402.47|16
1629418460000|2021-08-20 00:14:20|||||||||2
1629418470000|2021-08-20 00:14:30|4403.32|4402.72|4403.07|4402.47|4403.32|4402.72|4403.07|4402.47|27
1629418480000|2021-08-20 00:14:40|4403.32|4402.72|4403.57|4402.97|4403.82|4403.22|4403.32|4402.72|14
1629418490000|2021-08-20 00:14:50|4403.69|4403.09|4403.69|4403.09|4403.82|4403.22|4403.57|4402.97|32
1629418500000|2021-08-20 00:15:00|4403.57|4402.97|4403.57|4402.97|4403.82|4403.22|4403.57|4402.97|18
1629418510000|2021-08-20 00:15:10|4403.44|4402.84|4403.32|4402.72|4403.57|4402.97|4403.32|4402.72|17
1629418520000|2021-08-20 00:15:20|4403.07|4402.47|4402.82|4402.22|4403.07|4402.47|4402.82|4402.22|17
1629418530000|2021-08-20 00:15:30|4402.57|4401.97|4402.07|4401.47|4402.82|4402.22|4402.07|4401.47|83
1629418540000|2021-08-20 00:15:40|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|44
1629418550000|2021-08-20 00:15:50|4401.57|4400.97|4401.32|4400.72|4401.57|4400.97|4401.07|4400.47|59
1629418560000|2021-08-20 00:16:00|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|4401.57|4400.97|78
1629418570000|2021-08-20 00:16:10|4401.69|4401.09|4401.32|4400.72|4401.69|4401.09|4401.32|4400.72|14
1629418580000|2021-08-20 00:16:20|4401.57|4400.97|4401.32|4400.72|4401.57|4400.97|4401.07|4400.47|60
1629418590000|2021-08-20 00:16:30|4401.19|4400.59|4400.32|4399.72|4401.19|4400.59|4400.32|4399.72|224
1629418600000|2021-08-20 00:16:40|4400.44|4399.84|4400.32|4399.72|4400.57|4399.97|4400.32|4399.72|48
1629418610000|2021-08-20 00:16:50|4400.44|4399.84|4400.57|4399.97|4400.57|4399.97|4400.32|4399.72|38
1629418620000|2021-08-20 00:17:00|4400.32|4399.72|4400.57|4399.97|4400.57|4399.97|4400.32|4399.72|41
1629418630000|2021-08-20 00:17:10|4400.44|4399.84|4400.69|4400.09|4400.82|4400.22|4400.32|4399.72|16
1629418640000|2021-08-20 00:17:20|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|4400.44|4399.84|20
1629418650000|2021-08-20 00:17:30|4400.44|4399.84|4400.07|4399.47|4400.44|4399.84|4400.07|4399.47|9
1629418660000|2021-08-20 00:17:40|4400.57|4399.97|4400.32|4399.72|4400.57|4399.97|4400.32|4399.72|40
1629418670000|2021-08-20 00:17:50|4400.44|4399.84|4400.57|4399.97|4400.57|4399.97|4400.32|4399.72|11
1629418680000|2021-08-20 00:18:00|4400.32|4399.72|4400.57|4399.97|4400.82|4400.22|4400.32|4399.72|39
1629418690000|2021-08-20 00:18:10|4400.69|4400.09|4400.82|4400.22|4400.82|4400.22|4400.57|4399.97|4
1629418700000|2021-08-20 00:18:20|4400.69|4400.09|4400.69|4400.09|4400.82|4400.22|4400.57|4399.97|7
1629418710000|2021-08-20 00:18:30|4400.82|4400.22|4401.07|4400.47|4401.07|4400.47|4400.57|4399.97|7
1629418720000|2021-08-20 00:18:40|4401.19|4400.59|4401.57|4400.97|4401.57|4400.97|4401.19|4400.59|24
1629418730000|2021-08-20 00:18:50|4401.82|4401.22|4401.82|4401.22|4402.07|4401.47|4401.57|4400.97|73
1629418740000|2021-08-20 00:19:00|4401.94|4401.34|4402.07|4401.47|4402.07|4401.47|4401.82|4401.22|32
1629418750000|2021-08-20 00:19:10|4402.19|4401.59|4402.07|4401.47|4402.19|4401.59|4402.07|4401.47|21
1629418760000|2021-08-20 00:19:20|4402.19|4401.59|4401.82|4401.22|4402.32|4401.72|4401.82|4401.22|39
1629418770000|2021-08-20 00:19:30|4402.07|4401.47|4401.82|4401.22|4402.07|4401.47|4401.82|4401.22|22
1629418780000|2021-08-20 00:19:40|4401.57|4400.97|4401.57|4400.97|4401.69|4401.09|4401.57|4400.97|4
1629418790000|2021-08-20 00:19:50|4401.69|4401.09|4401.82|4401.22|4401.82|4401.22|4401.57|4400.97|8
1629418800000|2021-08-20 00:20:00|4401.69|4401.09|4401.57|4400.97|4401.69|4401.09|4401.44|4400.84|20
1629418810000|2021-08-20 00:20:10|4401.82|4401.22|4402.07|4401.47|4402.07|4401.47|4401.82|4401.22|27
1629418820000|2021-08-20 00:20:20|4402.19|4401.59|4402.07|4401.47|4402.32|4401.72|4401.94|4401.34|31
1629418830000|2021-08-20 00:20:30|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|4401.32|4400.72|25
1629418840000|2021-08-20 00:20:40|4402.07|4401.47|4402.07|4401.47|4402.32|4401.72|4401.82|4401.22|13
1629418850000|2021-08-20 00:20:50|4401.94|4401.34|4401.82|4401.22|4402.07|4401.47|4401.82|4401.22|9
1629418860000|2021-08-20 00:21:00|4401.94|4401.34|4402.07|4401.47|4402.07|4401.47|4401.82|4401.22|9
1629418870000|2021-08-20 00:21:10|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|4402.07|4401.47|8
1629418880000|2021-08-20 00:21:20|4402.32|4401.72|4401.94|4401.34|4402.32|4401.72|4401.82|4401.22|36
1629418890000|2021-08-20 00:21:30|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|4401.57|4400.97|12
1629418900000|2021-08-20 00:21:40|4402.07|4401.47|4402.32|4401.72|4402.32|4401.72|4401.82|4401.22|8
1629418910000|2021-08-20 00:21:50|4402.44|4401.84|4402.82|4402.22|4402.82|4402.22|4402.44|4401.84|52
1629418920000|2021-08-20 00:22:00|4403.07|4402.47|4403.57|4402.97|4403.57|4402.97|4403.07|4402.47|109
1629418930000|2021-08-20 00:22:10|4403.44|4402.84|4403.82|4403.22|4404.07|4403.47|4403.32|4402.72|42
1629418940000|2021-08-20 00:22:20|4403.57|4402.97|4403.82|4403.22|4404.07|4403.47|4403.57|4402.97|65
1629418950000|2021-08-20 00:22:30|4404.07|4403.47|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|56
1629418960000|2021-08-20 00:22:40|4404.07|4403.47|4404.32|4403.72|4404.32|4403.72|4404.07|4403.47|42
1629418970000|2021-08-20 00:22:50|4404.57|4403.97|4404.82|4404.22|4405.07|4404.47|4404.57|4403.97|84
1629418980000|2021-08-20 00:23:00|4404.94|4404.34|4405.32|4404.72|4405.32|4404.72|4404.82|4404.22|68
1629418990000|2021-08-20 00:23:10|4405.19|4404.59|4404.82|4404.22|4405.32|4404.72|4404.82|4404.22|40
1629419000000|2021-08-20 00:23:20|4404.94|4404.34|4404.82|4404.22|4405.07|4404.47|4404.82|4404.22|18
1629419010000|2021-08-20 00:23:30|4404.57|4403.97|4404.82|4404.22|4404.82|4404.22|4404.57|4403.97|40
1629419020000|2021-08-20 00:23:40|4404.69|4404.09|4404.07|4403.47|4404.69|4404.09|4404.07|4403.47|50
1629419030000|2021-08-20 00:23:50|4403.94|4403.34|4403.69|4403.09|4403.94|4403.34|4403.69|4403.09|23
1629419040000|2021-08-20 00:24:00|4403.82|4403.22|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|48
1629419050000|2021-08-20 00:24:10|4403.94|4403.34|4404.07|4403.47|4404.32|4403.72|4403.94|4403.34|28
1629419060000|2021-08-20 00:24:20|4404.32|4403.72|4404.32|4403.72|4404.57|4403.97|4404.32|4403.72|17
1629419070000|2021-08-20 00:24:30|4404.19|4403.59|4404.32|4403.72|4404.32|4403.72|4404.07|4403.47|9
1629419080000|2021-08-20 00:24:40|4404.57|4403.97|4404.82|4404.22|4404.82|4404.22|4404.57|4403.97|12
1629419090000|2021-08-20 00:24:50|4404.69|4404.09|4404.32|4403.72|4404.69|4404.09|4404.32|4403.72|7
1629419100000|2021-08-20 00:25:00|4404.44|4403.84|4404.57|4403.97|4404.57|4403.97|4404.44|4403.84|3
1629419110000|2021-08-20 00:25:10|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|4404.07|4403.47|32
1629419120000|2021-08-20 00:25:20|4404.44|4403.84|4404.32|4403.72|4404.57|4403.97|4404.32|4403.72|6
1629419130000|2021-08-20 00:25:30|4404.57|4403.97|4404.32|4403.72|4404.57|4403.97|4404.32|4403.72|5
1629419140000|2021-08-20 00:25:40|4404.44|4403.84|4404.32|4403.72|4404.57|4403.97|4404.32|4403.72|10
1629419150000|2021-08-20 00:25:50|||||||||5
1629419160000|2021-08-20 00:26:00|4404.19|4403.59|4403.82|4403.22|4404.19|4403.59|4403.82|4403.22|53
1629419170000|2021-08-20 00:26:10|4403.69|4403.09|4403.82|4403.22|4404.07|4403.47|4403.57|4402.97|19
1629419180000|2021-08-20 00:26:20|4403.94|4403.34|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|15
1629419190000|2021-08-20 00:26:30|4403.94|4403.34|4403.57|4402.97|4403.94|4403.34|4403.57|4402.97|26
1629419200000|2021-08-20 00:26:40|4403.82|4403.22|4403.57|4402.97|4403.82|4403.22|4403.57|4402.97|14
1629419210000|2021-08-20 00:26:50|4403.82|4403.22|4403.82|4403.22|4403.94|4403.34|4403.57|4402.97|24
1629419220000|2021-08-20 00:27:00|4403.94|4403.34|4404.32|4403.72|4404.32|4403.72|4403.94|4403.34|10
1629419230000|2021-08-20 00:27:10|4404.57|4403.97|4404.32|4403.72|4404.57|4403.97|4404.32|4403.72|45
1629419240000|2021-08-20 00:27:20|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|4404.07|4403.47|7
1629419250000|2021-08-20 00:27:30|4404.19|4403.59|4404.07|4403.47|4404.32|4403.72|4404.07|4403.47|9
1629419260000|2021-08-20 00:27:40|4404.19|4403.59|4404.07|4403.47|4404.32|4403.72|4404.07|4403.47|13
1629419270000|2021-08-20 00:27:50|4404.32|4403.72|4404.07|4403.47|4404.32|4403.72|4404.07|4403.47|5
1629419280000|2021-08-20 00:28:00|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|4
1629419290000|2021-08-20 00:28:10|4404.44|4403.84|4404.32|4403.72|4404.57|4403.97|4404.32|4403.72|30
1629419300000|2021-08-20 00:28:20|4404.44|4403.84|4404.57|4403.97|4404.57|4403.97|4404.32|4403.72|10
1629419310000|2021-08-20 00:28:30|4404.32|4403.72|4404.32|4403.72|4404.44|4403.84|4404.32|4403.72|7
1629419320000|2021-08-20 00:28:40|4404.44|4403.84|4404.57|4403.97|4404.57|4403.97|4404.32|4403.72|12
1629419330000|2021-08-20 00:28:50|4404.44|4403.84|4404.82|4404.22|4404.82|4404.22|4404.44|4403.84|45
1629419340000|2021-08-20 00:29:00|4405.07|4404.47|4404.57|4403.97|4405.07|4404.47|4404.57|4403.97|32
1629419350000|2021-08-20 00:29:10|4404.44|4403.84|4404.82|4404.22|4404.82|4404.22|4404.32|4403.72|69
1629419360000|2021-08-20 00:29:20|4404.69|4404.09|4404.57|4403.97|4404.82|4404.22|4404.57|4403.97|7
1629419370000|2021-08-20 00:29:30|4404.69|4404.09|4404.57|4403.97|4404.82|4404.22|4404.57|4403.97|1
1629419380000|2021-08-20 00:29:40|4404.69|4404.09|4405.07|4404.47|4405.07|4404.47|4404.69|4404.09|4
1629419390000|2021-08-20 00:29:50|4404.94|4404.34|4405.32|4404.72|4405.32|4404.72|4404.82|4404.22|11
1629419400000|2021-08-20 00:30:00|4405.57|4404.97|4405.82|4405.22|4405.94|4405.34|4405.44|4404.84|176
1629419410000|2021-08-20 00:30:10|4405.57|4404.97|4405.82|4405.22|4405.82|4405.22|4405.57|4404.97|13
1629419420000|2021-08-20 00:30:20|4405.94|4405.34|4405.57|4404.97|4406.07|4405.47|4405.57|4404.97|74
1629419430000|2021-08-20 00:30:30|4405.69|4405.09|4406.07|4405.47|4406.32|4405.72|4405.69|4405.09|77
1629419440000|2021-08-20 00:30:40|4406.32|4405.72|4406.82|4406.22|4406.82|4406.22|4406.07|4405.47|67
1629419450000|2021-08-20 00:30:50|4406.57|4405.97|4406.69|4406.09|4406.82|4406.22|4406.57|4405.97|57
1629419460000|2021-08-20 00:31:00|4406.57|4405.97|4407.57|4406.97|4407.57|4406.97|4406.57|4405.97|87
1629419470000|2021-08-20 00:31:10|4407.44|4406.84|4407.82|4407.22|4407.82|4407.22|4407.32|4406.72|139
1629419480000|2021-08-20 00:31:20|4408.57|4407.97|4408.32|4407.72|4408.82|4408.22|4408.32|4407.72|472
1629419490000|2021-08-20 00:31:30|4408.44|4407.84|4408.82|4408.22|4408.82|4408.22|4408.32|4407.72|71
1629419500000|2021-08-20 00:31:40|4408.69|4408.09|4408.82|4408.22|4408.82|4408.22|4408.57|4407.97|125
1629419510000|2021-08-20 00:31:50|4408.69|4408.09|4408.57|4407.97|4408.82|4408.22|4408.57|4407.97|16
1629419520000|2021-08-20 00:32:00|4408.82|4408.22|4409.32|4408.72|4409.32|4408.72|4408.82|4408.22|205
1629419530000|2021-08-20 00:32:10|4409.57|4408.97|4408.82|4408.22|4409.57|4408.97|4408.82|4408.22|58
1629419540000|2021-08-20 00:32:20|4408.57|4407.97|4408.32|4407.72|4408.57|4407.97|4408.32|4407.72|58
1629419550000|2021-08-20 00:32:30|4408.44|4407.84|4408.57|4407.97|4408.57|4407.97|4408.44|4407.84|10
1629419560000|2021-08-20 00:32:40|4408.69|4408.09|4408.57|4407.97|4408.82|4408.22|4408.57|4407.97|10
1629419570000|2021-08-20 00:32:50|4408.32|4407.72|4408.32|4407.72|4408.44|4407.84|4408.32|4407.72|23
1629419580000|2021-08-20 00:33:00|4408.57|4407.97|4408.32|4407.72|4408.82|4408.22|4408.32|4407.72|39
1629419590000|2021-08-20 00:33:10|4408.19|4407.59|4408.32|4407.72|4408.32|4407.72|4408.07|4407.47|69
1629419600000|2021-08-20 00:33:20|4408.07|4407.47|4408.32|4407.72|4408.57|4407.97|4408.07|4407.47|33
1629419610000|2021-08-20 00:33:30|4408.57|4407.97|4408.07|4407.47|4408.57|4407.97|4408.07|4407.47|28
1629419620000|2021-08-20 00:33:40|4407.82|4407.22|4407.82|4407.22|4408.07|4407.47|4407.82|4407.22|57
1629419630000|2021-08-20 00:33:50|4407.69|4407.09|4407.57|4406.97|4407.82|4407.22|4407.32|4406.72|51
1629419640000|2021-08-20 00:34:00|4407.44|4406.84|4407.07|4406.47|4407.57|4406.97|4406.82|4406.22|112
1629419650000|2021-08-20 00:34:10|4407.32|4406.72|4407.07|4406.47|4407.32|4406.72|4407.07|4406.47|14
1629419660000|2021-08-20 00:34:20|4407.19|4406.59|4407.32|4406.72|4407.32|4406.72|4407.19|4406.59|24
1629419670000|2021-08-20 00:34:30|4407.19|4406.59|4406.82|4406.22|4407.19|4406.59|4406.82|4406.22|65
1629419680000|2021-08-20 00:34:40|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|15
1629419690000|2021-08-20 00:34:50|4406.94|4406.34|4406.82|4406.22|4407.07|4406.47|4406.82|4406.22|14
1629419700000|2021-08-20 00:35:00|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|24
1629419710000|2021-08-20 00:35:10|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|44
1629419720000|2021-08-20 00:35:20|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|4406.32|4405.72|20
1629419730000|2021-08-20 00:35:30|4406.44|4405.84|4406.57|4405.97|4406.57|4405.97|4406.32|4405.72|17
1629419740000|2021-08-20 00:35:40|||||||||50
1629419750000|2021-08-20 00:35:50|4406.32|4405.72|4406.57|4405.97|4406.82|4406.22|4406.32|4405.72|102
1629419760000|2021-08-20 00:36:00|4406.82|4406.22|4407.32|4406.72|4407.32|4406.72|4406.57|4405.97|46
1629419770000|2021-08-20 00:36:10|4407.44|4406.84|4407.57|4406.97|4407.57|4406.97|4407.32|4406.72|28
1629419780000|2021-08-20 00:36:20|4407.69|4407.09|4407.32|4406.72|4407.69|4407.09|4407.32|4406.72|60
1629419790000|2021-08-20 00:36:30|4407.44|4406.84|4407.57|4406.97|4407.69|4407.09|4407.44|4406.84|7
1629419800000|2021-08-20 00:36:40|4407.69|4407.09|4408.07|4407.47|4408.07|4407.47|4407.69|4407.09|15
1629419810000|2021-08-20 00:36:50|4408.19|4407.59|4408.07|4407.47|4408.32|4407.72|4408.07|4407.47|17
1629419820000|2021-08-20 00:37:00|4408.19|4407.59|4407.82|4407.22|4408.32|4407.72|4407.82|4407.22|19
1629419830000|2021-08-20 00:37:10|4407.94|4407.34|4408.07|4407.47|4408.07|4407.47|4407.82|4407.22|5
1629419840000|2021-08-20 00:37:20|4407.82|4407.22|4407.82|4407.22|4407.82|4407.22|4407.82|4407.22|9
1629419860000|2021-08-20 00:37:40|4407.57|4406.97|4407.32|4406.72|4407.57|4406.97|4407.32|4406.72|41
1629419870000|2021-08-20 00:37:50|4407.44|4406.84|4407.57|4406.97|4407.57|4406.97|4407.32|4406.72|35
1629419880000|2021-08-20 00:38:00|4407.69|4407.09|4407.69|4407.09|4407.69|4407.09|4407.57|4406.97|7
1629419890000|2021-08-20 00:38:10|4407.82|4407.22|4407.82|4407.22|4408.07|4407.47|4407.82|4407.22|17
1629419900000|2021-08-20 00:38:20|4407.94|4407.34|4407.82|4407.22|4408.07|4407.47|4407.82|4407.22|14
1629419910000|2021-08-20 00:38:30|4407.94|4407.34|4407.69|4407.09|4407.94|4407.34|4407.69|4407.09|4
1629419920000|2021-08-20 00:38:40|4407.57|4406.97|4407.57|4406.97|4407.69|4407.09|4407.57|4406.97|10
1629419930000|2021-08-20 00:38:50|4407.69|4407.09|4407.57|4406.97|4407.69|4407.09|4407.57|4406.97|5
1629419940000|2021-08-20 00:39:00|4407.69|4407.09|4407.82|4407.22|4407.82|4407.22|4407.57|4406.97|4
1629419950000|2021-08-20 00:39:10|4408.07|4407.47|4407.82|4407.22|4408.07|4407.47|4407.82|4407.22|14
1629419960000|2021-08-20 00:39:20|4407.57|4406.97|4407.57|4406.97|4407.69|4407.09|4407.57|4406.97|7
1629419970000|2021-08-20 00:39:30|4407.69|4407.09|4407.57|4406.97|4407.82|4407.22|4407.57|4406.97|5
1629419980000|2021-08-20 00:39:40|4407.69|4407.09|4407.82|4407.22|4407.82|4407.22|4407.69|4407.09|1
1629420000000|2021-08-20 00:40:00|4408.32|4407.72|4407.32|4406.72|4408.32|4407.72|4407.32|4406.72|300
1629420010000|2021-08-20 00:40:10|4407.44|4406.84|4407.32|4406.72|4407.44|4406.84|4407.32|4406.72|7
1629420020000|2021-08-20 00:40:20|4407.44|4406.84|4407.57|4406.97|4407.57|4406.97|4407.44|4406.84|23
1629420030000|2021-08-20 00:40:30|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|4
1629420040000|2021-08-20 00:40:40|4407.82|4407.22|4407.57|4406.97|4407.82|4407.22|4407.57|4406.97|49
1629420050000|2021-08-20 00:40:50|4407.32|4406.72|4407.07|4406.47|4407.44|4406.84|4407.07|4406.47|40
1629420060000|2021-08-20 00:41:00|4407.19|4406.59|4407.07|4406.47|4407.57|4406.97|4407.07|4406.47|41
1629420070000|2021-08-20 00:41:10|4407.19|4406.59|4406.82|4406.22|4407.19|4406.59|4406.82|4406.22|50
1629420080000|2021-08-20 00:41:20|4406.94|4406.34|4406.82|4406.22|4407.07|4406.47|4406.82|4406.22|31
1629420090000|2021-08-20 00:41:30|4406.57|4405.97|4407.07|4406.47|4407.07|4406.47|4406.57|4405.97|74
1629420100000|2021-08-20 00:41:40|||||||||3
1629420110000|2021-08-20 00:41:50|||||||||3
1629420120000|2021-08-20 00:42:00|4406.94|4406.34|4407.32|4406.72|4407.32|4406.72|4406.94|4406.34|20
1629420130000|2021-08-20 00:42:10|||||||||15
1629420140000|2021-08-20 00:42:20|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|11
1629420150000|2021-08-20 00:42:30|4406.94|4406.34|4406.82|4406.22|4406.94|4406.34|4406.69|4406.09|3
1629420160000|2021-08-20 00:42:40|4406.57|4405.97|4407.07|4406.47|4407.07|4406.47|4406.57|4405.97|26
1629420170000|2021-08-20 00:42:50|4407.32|4406.72|4407.07|4406.47|4407.32|4406.72|4407.07|4406.47|57
1629420180000|2021-08-20 00:43:00|4406.94|4406.34|4407.07|4406.47|4407.07|4406.47|4406.82|4406.22|42
1629420190000|2021-08-20 00:43:10|4406.94|4406.34|4406.57|4405.97|4406.94|4406.34|4406.57|4405.97|19
1629420200000|2021-08-20 00:43:20|4406.69|4406.09|4406.82|4406.22|4406.82|4406.22|4406.57|4405.97|21
1629420210000|2021-08-20 00:43:30|||||||||3
1629420220000|2021-08-20 00:43:40|4407.07|4406.47|4406.82|4406.22|4407.07|4406.47|4406.82|4406.22|53
1629420230000|2021-08-20 00:43:50|4407.07|4406.47|4406.82|4406.22|4407.07|4406.47|4406.82|4406.22|21
1629420240000|2021-08-20 00:44:00|4406.69|4406.09|4406.57|4405.97|4406.69|4406.09|4406.57|4405.97|37
1629420250000|2021-08-20 00:44:10|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|8
1629420260000|2021-08-20 00:44:20|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|7
1629420270000|2021-08-20 00:44:30|4406.69|4406.09|4406.82|4406.22|4406.94|4406.34|4406.69|4406.09|39
1629420280000|2021-08-20 00:44:40|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|4406.82|4406.22|17
1629420290000|2021-08-20 00:44:50|4406.94|4406.34|4406.82|4406.22|4406.94|4406.34|4406.82|4406.22|17
1629420300000|2021-08-20 00:45:00|||||||||4
1629420310000|2021-08-20 00:45:10|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|4407.07|4406.47|48
1629420320000|2021-08-20 00:45:20|4407.32|4406.72|4407.57|4406.97|4407.57|4406.97|4407.32|4406.72|17
1629420330000|2021-08-20 00:45:30|4407.69|4407.09|4407.57|4406.97|4407.69|4407.09|4407.57|4406.97|21
1629420340000|2021-08-20 00:45:40|4407.82|4407.22|4407.82|4407.22|4408.07|4407.47|4407.69|4407.09|47
1629420350000|2021-08-20 00:45:50|||||||||5
1629420360000|2021-08-20 00:46:00|4407.94|4407.34|4407.82|4407.22|4407.94|4407.34|4407.82|4407.22|8
1629420370000|2021-08-20 00:46:10|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|5
1629420380000|2021-08-20 00:46:20|||||||||5
1629420390000|2021-08-20 00:46:30|4407.69|4407.09|4407.57|4406.97|4407.69|4407.09|4407.57|4406.97|22
1629420400000|2021-08-20 00:46:40|4407.69|4407.09|4407.82|4407.22|4407.82|4407.22|4407.69|4407.09|4
1629420410000|2021-08-20 00:46:50|4407.57|4406.97|4407.82|4407.22|4407.82|4407.22|4407.57|4406.97|11
1629420420000|2021-08-20 00:47:00|4407.94|4407.34|4407.82|4407.22|4407.94|4407.34|4407.82|4407.22|14
1629420430000|2021-08-20 00:47:10|4407.94|4407.34|4407.57|4406.97|4407.94|4407.34|4407.57|4406.97|11
1629420440000|2021-08-20 00:47:20|4407.82|4407.22|4407.57|4406.97|4407.82|4407.22|4407.57|4406.97|10
1629420450000|2021-08-20 00:47:30|4407.32|4406.72|4407.57|4406.97|4407.57|4406.97|4407.32|4406.72|38
1629420470000|2021-08-20 00:47:50|||||||||4
1629420480000|2021-08-20 00:48:00|4407.82|4407.22|4407.57|4406.97|4407.82|4407.22|4407.57|4406.97|28
1629420500000|2021-08-20 00:48:20|4407.69|4407.09|4408.07|4407.47|4408.07|4407.47|4407.69|4407.09|40
1629420510000|2021-08-20 00:48:30|4408.32|4407.72|4408.32|4407.72|4408.32|4407.72|4408.19|4407.59|33
1629420520000|2021-08-20 00:48:40|4408.57|4407.97|4408.57|4407.97|4408.57|4407.97|4408.57|4407.97|22
1629420530000|2021-08-20 00:48:50|4408.44|4407.84|4408.57|4407.97|4408.57|4407.97|4408.32|4407.72|38
1629420540000|2021-08-20 00:49:00|||||||||11
1629420550000|2021-08-20 00:49:10|4408.69|4408.09|4408.82|4408.22|4408.82|4408.22|4408.69|4408.09|42
1629420560000|2021-08-20 00:49:20|4409.07|4408.47|4409.07|4408.47|4409.07|4408.47|4408.82|4408.22|84
1629420570000|2021-08-20 00:49:30|4408.82|4408.22|4409.07|4408.47|4409.07|4408.47|4408.82|4408.22|26
1629420580000|2021-08-20 00:49:40|4409.32|4408.72|4409.82|4409.22|4409.82|4409.22|4409.32|4408.72|84
1629420590000|2021-08-20 00:49:50|4409.57|4408.97|4409.57|4408.97|4409.82|4409.22|4409.57|4408.97|44
1629420600000|2021-08-20 00:50:00|||||||||37
1629420610000|2021-08-20 00:50:10|4409.44|4408.84|4410.07|4409.47|4410.07|4409.47|4409.44|4408.84|53
1629420620000|2021-08-20 00:50:20|4410.32|4409.72|4410.57|4409.97|4410.57|4409.97|4410.07|4409.47|72
1629420630000|2021-08-20 00:50:30|4410.32|4409.72|4410.32|4409.72|4410.32|4409.72|4410.32|4409.72|88
1629420640000|2021-08-20 00:50:40|4410.07|4409.47|4410.32|4409.72|4410.32|4409.72|4410.07|4409.47|27
1629420650000|2021-08-20 00:50:50|4410.07|4409.47|4410.07|4409.47|4410.19|4409.59|4410.07|4409.47|20
1629420660000|2021-08-20 00:51:00|4410.19|4409.59|4410.07|4409.47|4410.32|4409.72|4410.07|4409.47|23
1629420670000|2021-08-20 00:51:10|4410.19|4409.59|4410.32|4409.72|4410.32|4409.72|4410.19|4409.59|7
1629420680000|2021-08-20 00:51:20|4410.57|4409.97|4410.57|4409.97|4410.57|4409.97|4410.32|4409.72|37
1629420690000|2021-08-20 00:51:30|4410.32|4409.72|4409.94|4409.34|4410.32|4409.72|4409.94|4409.34|36
1629420700000|2021-08-20 00:51:40|4409.82|4409.22|4410.07|4409.47|4410.07|4409.47|4409.82|4409.22|8
1629420710000|2021-08-20 00:51:50|4410.32|4409.72|4410.07|4409.47|4410.32|4409.72|4410.07|4409.47|8
1629420720000|2021-08-20 00:52:00|4409.82|4409.22|4409.82|4409.22|4410.07|4409.47|4409.82|4409.22|19
1629420730000|2021-08-20 00:52:10|4409.94|4409.34|4409.82|4409.22|4410.07|4409.47|4409.82|4409.22|9
1629420740000|2021-08-20 00:52:20|4409.94|4409.34|4409.82|4409.22|4410.07|4409.47|4409.82|4409.22|17
1629420750000|2021-08-20 00:52:30|||||||||14
1629420770000|2021-08-20 00:52:50|4409.94|4409.34|4410.07|4409.47|4410.07|4409.47|4409.94|4409.34|6
1629420780000|2021-08-20 00:53:00|4409.82|4409.22|4410.07|4409.47|4410.07|4409.47|4409.82|4409.22|16
1629420790000|2021-08-20 00:53:10|4409.94|4409.34|4409.94|4409.34|4409.94|4409.34|4409.94|4409.34|11
1629420800000|2021-08-20 00:53:20|4409.82|4409.22|4410.07|4409.47|4410.07|4409.47|4409.82|4409.22|1
1629420810000|2021-08-20 00:53:30|4409.94|4409.34|4410.07|4409.47|4410.07|4409.47|4409.82|4409.22|32
1629420820000|2021-08-20 00:53:40|4409.94|4409.34|4409.82|4409.22|4409.94|4409.34|4409.82|4409.22|8
1629420830000|2021-08-20 00:53:50|||||||||16
1629420840000|2021-08-20 00:54:00|4410.07|4409.47|4410.32|4409.72|4410.32|4409.72|4410.07|4409.47|13
1629420850000|2021-08-20 00:54:10|4410.19|4409.59|4410.07|4409.47|4410.32|4409.72|4410.07|4409.47|18
1629420860000|2021-08-20 00:54:20|4409.82|4409.22|4409.82|4409.22|4409.82|4409.22|4409.82|4409.22|15
1629420870000|2021-08-20 00:54:30|4409.94|4409.34|4409.82|4409.22|4410.07|4409.47|4409.82|4409.22|4
1629420880000|2021-08-20 00:54:40|4409.57|4408.97|4409.57|4408.97|4409.57|4408.97|4409.57|4408.97|4
1629420900000|2021-08-20 00:55:00|4409.69|4409.09|4409.57|4408.97|4409.82|4409.22|4409.57|4408.97|24
1629420910000|2021-08-20 00:55:10|||||||||55
1629420920000|2021-08-20 00:55:20|4409.44|4408.84|4409.32|4408.72|4409.57|4408.97|4409.32|4408.72|22
1629420930000|2021-08-20 00:55:30|4409.07|4408.47|4409.07|4408.47|4409.32|4408.72|4409.07|4408.47|64
1629420940000|2021-08-20 00:55:40|||||||||8
1629420950000|2021-08-20 00:55:50|4409.19|4408.59|4409.32|4408.72|4409.32|4408.72|4409.19|4408.59|21
1629420960000|2021-08-20 00:56:00|4409.19|4408.59|4408.82|4408.22|4409.19|4408.59|4408.82|4408.22|51
1629420970000|2021-08-20 00:56:10|4408.57|4407.97|4408.57|4407.97|4408.82|4408.22|4408.57|4407.97|39
1629420990000|2021-08-20 00:56:30|4408.69|4408.09|4408.82|4408.22|4408.82|4408.22|4408.57|4407.97|12
1629421000000|2021-08-20 00:56:40|||||||||3
1629421010000|2021-08-20 00:56:50|4408.57|4407.97|4408.57|4407.97|4408.57|4407.97|4408.57|4407.97|21
1629421020000|2021-08-20 00:57:00|4408.82|4408.22|4408.57|4407.97|4408.82|4408.22|4408.57|4407.97|14
1629421030000|2021-08-20 00:57:10|||||||||3
1629421040000|2021-08-20 00:57:20|4408.07|4407.47|4407.82|4407.22|4408.07|4407.47|4407.82|4407.22|78
1629421050000|2021-08-20 00:57:30|||||||||40
1629421060000|2021-08-20 00:57:40|4407.69|4407.09|4408.07|4407.47|4408.07|4407.47|4407.57|4406.97|22
1629421070000|2021-08-20 00:57:50|4408.32|4407.72|4408.07|4407.47|4408.32|4407.72|4408.07|4407.47|26
1629421080000|2021-08-20 00:58:00|4407.94|4407.34|4408.32|4407.72|4408.32|4407.72|4407.94|4407.34|31
1629421090000|2021-08-20 00:58:10|4408.57|4407.97|4408.57|4407.97|4408.82|4408.22|4408.57|4407.97|63
1629421100000|2021-08-20 00:58:20|4408.69|4408.09|4408.57|4407.97|4408.69|4408.09|4408.57|4407.97|11
1629421110000|2021-08-20 00:58:30|4408.32|4407.72|4407.82|4407.22|4408.44|4407.84|4407.82|4407.22|112
1629421120000|2021-08-20 00:58:40|4407.57|4406.97|4407.32|4406.72|4407.57|4406.97|4407.32|4406.72|90
1629421130000|2021-08-20 00:58:50|4407.44|4406.84|4407.57|4406.97|4407.57|4406.97|4407.44|4406.84|22
1629421140000|2021-08-20 00:59:00|4407.69|4407.09|4407.82|4407.22|4408.07|4407.47|4407.69|4407.09|34
1629421150000|2021-08-20 00:59:10|4407.94|4407.34|4407.82|4407.22|4408.07|4407.47|4407.82|4407.22|25
1629421160000|2021-08-20 00:59:20|||||||||11
1629421170000|2021-08-20 00:59:30|4407.94|4407.34|4407.82|4407.22|4407.94|4407.34|4407.82|4407.22|9
1629421180000|2021-08-20 00:59:40|4407.69|4407.09|4407.82|4407.22|4407.82|4407.22|4407.69|4407.09|19
1629421190000|2021-08-20 00:59:50|4407.94|4407.34|4407.82|4407.22|4408.07|4407.47|4407.82|4407.22|19
1629421200000|2021-08-20 01:00:00|4407.94|4407.34|4408.32|4407.72|4408.32|4407.72|4407.82|4407.22|23
1629421210000|2021-08-20 01:00:10|4408.07|4407.47|4408.32|4407.72|4408.32|4407.72|4408.07|4407.47|13
1629421220000|2021-08-20 01:00:20|4407.69|4407.09|4407.82|4407.22|4407.82|4407.22|4407.57|4406.97|46
1629421230000|2021-08-20 01:00:30|4408.07|4407.47|4408.07|4407.47|4408.07|4407.47|4408.07|4407.47|16
1629421240000|2021-08-20 01:00:40|4407.82|4407.22|4407.57|4406.97|4407.82|4407.22|4407.57|4406.97|16
1629421250000|2021-08-20 01:00:50|4407.32|4406.72|4407.57|4406.97|4407.57|4406.97|4407.32|4406.72|25
1629421260000|2021-08-20 01:01:00|4407.82|4407.22|4407.57|4406.97|4407.82|4407.22|4407.57|4406.97|12
1629421270000|2021-08-20 01:01:10|4407.82|4407.22|4407.57|4406.97|4408.07|4407.47|4407.57|4406.97|41
1629421280000|2021-08-20 01:01:20|4407.69|4407.09|4407.82|4407.22|4408.07|4407.47|4407.57|4406.97|36
1629421290000|2021-08-20 01:01:30|4407.57|4406.97|4407.32|4406.72|4407.57|4406.97|4407.32|4406.72|33
1629421300000|2021-08-20 01:01:40|4407.44|4406.84|4407.32|4406.72|4407.57|4406.97|4407.32|4406.72|11
1629421310000|2021-08-20 01:01:50|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|10
1629421320000|2021-08-20 01:02:00|4407.32|4406.72|4407.07|4406.47|4407.32|4406.72|4407.07|4406.47|56
1629421330000|2021-08-20 01:02:10|4407.19|4406.59|4407.19|4406.59|4407.19|4406.59|4407.07|4406.47|22
1629421340000|2021-08-20 01:02:20|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|4407.07|4406.47|29
1629421350000|2021-08-20 01:02:30|||||||||4
1629421370000|2021-08-20 01:02:50|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|30
1629421380000|2021-08-20 01:03:00|4407.44|4406.84|4407.32|4406.72|4407.57|4406.97|4407.32|4406.72|32
1629421390000|2021-08-20 01:03:10|4407.19|4406.59|4407.32|4406.72|4407.32|4406.72|4407.19|4406.59|27
1629421400000|2021-08-20 01:03:20|4407.57|4406.97|4407.07|4406.47|4407.57|4406.97|4407.07|4406.47|60
1629421410000|2021-08-20 01:03:30|4406.94|4406.34|4406.82|4406.22|4406.94|4406.34|4406.57|4405.97|75
1629421420000|2021-08-20 01:03:40|||||||||20
1629421430000|2021-08-20 01:03:50|4406.57|4405.97|4406.57|4405.97|4406.82|4406.22|4406.57|4405.97|33
1629421440000|2021-08-20 01:04:00|4406.69|4406.09|4407.07|4406.47|4407.07|4406.47|4406.57|4405.97|116
1629421450000|2021-08-20 01:04:10|4406.94|4406.34|4407.32|4406.72|4407.32|4406.72|4406.94|4406.34|18
1629421460000|2021-08-20 01:04:20|4407.44|4406.84|4407.32|4406.72|4407.57|4406.97|4407.32|4406.72|18
1629421470000|2021-08-20 01:04:30|4407.44|4406.84|4407.32|4406.72|4407.57|4406.97|4407.32|4406.72|14
1629421480000|2021-08-20 01:04:40|4407.44|4406.84|4407.32|4406.72|4407.57|4406.97|4407.32|4406.72|28
1629421490000|2021-08-20 01:04:50|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|4407.57|4406.97|3
1629421500000|2021-08-20 01:05:00|4407.69|4407.09|4407.94|4407.34|4408.07|4407.47|4407.69|4407.09|61
1629421510000|2021-08-20 01:05:10|4408.07|4407.47|4408.07|4407.47|4408.07|4407.47|4407.82|4407.22|24
1629421520000|2021-08-20 01:05:20|4408.19|4407.59|4408.57|4407.97|4408.57|4407.97|4408.19|4407.59|37
1629421530000|2021-08-20 01:05:30|4408.69|4408.09|4408.82|4408.22|4408.82|4408.22|4408.69|4408.09|11
1629421540000|2021-08-20 01:05:40|4409.07|4408.47|4409.07|4408.47|4409.07|4408.47|4409.07|4408.47|20
1629421550000|2021-08-20 01:05:50|4409.19|4408.59|4409.32|4408.72|4409.32|4408.72|4409.19|4408.59|26
1629421560000|2021-08-20 01:06:00|4409.44|4408.84|4409.19|4408.59|4409.44|4408.84|4409.07|4408.47|35
1629421570000|2021-08-20 01:06:10|4409.32|4408.72|4409.07|4408.47|4409.32|4408.72|4409.07|4408.47|21
1629421580000|2021-08-20 01:06:20|4408.82|4408.22|4408.82|4408.22|4408.82|4408.22|4408.82|4408.22|27
1629421590000|2021-08-20 01:06:30|4408.94|4408.34|4409.07|4408.47|4409.07|4408.47|4408.94|4408.34|10
1629421600000|2021-08-20 01:06:40|4409.32|4408.72|4409.32|4408.72|4409.32|4408.72|4409.19|4408.59|12
1629421620000|2021-08-20 01:07:00|4409.44|4408.84|4409.19|4408.59|4409.44|4408.84|4409.19|4408.59|28
1629421630000|2021-08-20 01:07:10|4409.07|4408.47|4409.07|4408.47|4409.32|4408.72|4409.07|4408.47|17
1629421640000|2021-08-20 01:07:20|4409.19|4408.59|4409.32|4408.72|4409.32|4408.72|4409.19|4408.59|27
1629421650000|2021-08-20 01:07:30|4409.57|4408.97|4409.32|4408.72|4409.57|4408.97|4409.32|4408.72|22
1629421660000|2021-08-20 01:07:40|4409.57|4408.97|4409.32|4408.72|4409.57|4408.97|4409.32|4408.72|8
1629421670000|2021-08-20 01:07:50|4409.07|4408.47|4409.07|4408.47|4409.07|4408.47|4409.07|4408.47|30
1629421680000|2021-08-20 01:08:00|4409.32|4408.72|4409.32|4408.72|4409.32|4408.72|4409.07|4408.47|13
1629421690000|2021-08-20 01:08:10|4409.19|4408.59|4408.82|4408.22|4409.19|4408.59|4408.82|4408.22|38
1629421700000|2021-08-20 01:08:20|4408.57|4407.97|4408.32|4407.72|4408.57|4407.97|4408.32|4407.72|36
1629421710000|2021-08-20 01:08:30|4408.57|4407.97|4408.82|4408.22|4408.82|4408.22|4408.57|4407.97|55
1629421720000|2021-08-20 01:08:40|4408.69|4408.09|4408.32|4407.72|4408.69|4408.09|4408.32|4407.72|15
1629421730000|2021-08-20 01:08:50|4408.07|4407.47|4407.07|4406.47|4408.07|4407.47|4407.07|4406.47|68
1629421740000|2021-08-20 01:09:00|4406.94|4406.34|4406.94|4406.34|4407.07|4406.47|4406.82|4406.22|37
1629421750000|2021-08-20 01:09:10|4406.82|4406.22|4406.69|4406.09|4406.82|4406.22|4406.32|4405.72|143
1629421760000|2021-08-20 01:09:20|4406.82|4406.22|4406.82|4406.22|4407.07|4406.47|4406.69|4406.09|15
1629421770000|2021-08-20 01:09:30|4406.57|4405.97|4406.57|4405.97|4406.82|4406.22|4406.44|4405.84|42
1629421780000|2021-08-20 01:09:40|4406.44|4405.84|4406.32|4405.72|4406.57|4405.97|4406.32|4405.72|21
1629421790000|2021-08-20 01:09:50|4406.57|4405.97|4405.57|4404.97|4406.57|4405.97|4405.57|4404.97|169
1629421800000|2021-08-20 01:10:00|4405.32|4404.72|4405.57|4404.97|4405.57|4404.97|4405.32|4404.72|145
1629421810000|2021-08-20 01:10:10|4405.69|4405.09|4406.57|4405.97|4406.57|4405.97|4405.69|4405.09|62
1629421820000|2021-08-20 01:10:20|||||||||4
1629421830000|2021-08-20 01:10:30|4407.07|4406.47|4406.57|4405.97|4407.07|4406.47|4406.57|4405.97|186
1629421840000|2021-08-20 01:10:40|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|10
1629421850000|2021-08-20 01:10:50|4406.19|4405.59|4406.19|4405.59|4406.32|4405.72|4406.07|4405.47|25
1629421860000|2021-08-20 01:11:00|4406.32|4405.72|4406.57|4405.97|4406.57|4405.97|4406.07|4405.47|48
1629421870000|2021-08-20 01:11:10|4406.82|4406.22|4406.82|4406.22|4406.82|4406.22|4406.57|4405.97|30
1629421900000|2021-08-20 01:11:40|4406.94|4406.34|4407.07|4406.47|4407.07|4406.47|4406.82|4406.22|9
1629421910000|2021-08-20 01:11:50|4406.94|4406.34|4406.82|4406.22|4407.07|4406.47|4406.82|4406.22|17
1629421920000|2021-08-20 01:12:00|4406.57|4405.97|4406.32|4405.72|4406.57|4405.97|4406.32|4405.72|56
1629421930000|2021-08-20 01:12:10|4406.07|4405.47|4406.32|4405.72|4406.32|4405.72|4406.07|4405.47|17
1629421940000|2021-08-20 01:12:20|4406.19|4405.59|4405.82|4405.22|4406.19|4405.59|4405.82|4405.22|20
1629421950000|2021-08-20 01:12:30|4405.94|4405.34|4405.82|4405.22|4405.94|4405.34|4405.69|4405.09|28
1629421960000|2021-08-20 01:12:40|4405.69|4405.09|4405.82|4405.22|4405.82|4405.22|4405.57|4404.97|15
1629421970000|2021-08-20 01:12:50|4405.94|4405.34|4406.07|4405.47|4406.07|4405.47|4405.82|4405.22|20
1629421980000|2021-08-20 01:13:00|4405.82|4405.22|4406.07|4405.47|4406.07|4405.47|4405.82|4405.22|31
1629421990000|2021-08-20 01:13:10|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|4406.32|4405.72|35
1629422000000|2021-08-20 01:13:20|4406.19|4405.59|4406.32|4405.72|4406.32|4405.72|4406.07|4405.47|24
1629422010000|2021-08-20 01:13:30|4406.44|4405.84|4406.07|4405.47|4406.44|4405.84|4406.07|4405.47|12
1629422020000|2021-08-20 01:13:40|4406.19|4405.59|4406.32|4405.72|4406.32|4405.72|4406.07|4405.47|12
1629422030000|2021-08-20 01:13:50|4406.19|4405.59|4406.32|4405.72|4406.32|4405.72|4406.07|4405.47|13
1629422040000|2021-08-20 01:14:00|||||||||3
1629422050000|2021-08-20 01:14:10|4406.07|4405.47|4406.07|4405.47|4406.07|4405.47|4406.07|4405.47|10
1629422060000|2021-08-20 01:14:20|4406.32|4405.72|4406.44|4405.84|4406.44|4405.84|4406.32|4405.72|21
1629422070000|2021-08-20 01:14:30|4406.57|4405.97|4406.57|4405.97|4406.69|4406.09|4406.44|4405.84|37
1629422080000|2021-08-20 01:14:40|4406.44|4405.84|4406.32|4405.72|4406.44|4405.84|4406.32|4405.72|19
1629422090000|2021-08-20 01:14:50|4406.44|4405.84|4406.07|4405.47|4406.57|4405.97|4406.07|4405.47|9
1629422100000|2021-08-20 01:15:00|4406.19|4405.59|4406.32|4405.72|4406.82|4406.22|4406.07|4405.47|37
1629422110000|2021-08-20 01:15:10|4406.19|4405.59|4406.32|4405.72|4406.32|4405.72|4406.07|4405.47|20
1629422120000|2021-08-20 01:15:20|4406.07|4405.47|4406.07|4405.47|4406.32|4405.72|4406.07|4405.47|13
1629422130000|2021-08-20 01:15:30|4405.82|4405.22|4405.82|4405.22|4406.07|4405.47|4405.82|4405.22|25
1629422140000|2021-08-20 01:15:40|4406.07|4405.47|4405.94|4405.34|4406.07|4405.47|4405.82|4405.22|18
1629422150000|2021-08-20 01:15:50|4405.82|4405.22|4406.07|4405.47|4406.19|4405.59|4405.82|4405.22|2
1629422160000|2021-08-20 01:16:00|4405.94|4405.34|4405.82|4405.22|4405.94|4405.34|4405.69|4405.09|6
1629422170000|2021-08-20 01:16:10|4406.07|4405.47|4405.57|4404.97|4406.07|4405.47|4405.57|4404.97|46
1629422180000|2021-08-20 01:16:20|4405.32|4404.72|4405.57|4404.97|4405.57|4404.97|4405.32|4404.72|146
1629422190000|2021-08-20 01:16:30|4405.44|4404.84|4404.82|4404.22|4405.57|4404.97|4404.82|4404.22|55
1629422200000|2021-08-20 01:16:40|4405.07|4404.47|4405.07|4404.47|4405.07|4404.47|4404.94|4404.34|38
1629422210000|2021-08-20 01:16:50|4404.94|4404.34|4404.32|4403.72|4405.07|4404.47|4404.32|4403.72|93
1629422220000|2021-08-20 01:17:00|4404.19|4403.59|4403.57|4402.97|4404.32|4403.72|4403.57|4402.97|112
1629422230000|2021-08-20 01:17:10|4403.32|4402.72|4403.07|4402.47|4403.32|4402.72|4402.57|4401.97|171
1629422240000|2021-08-20 01:17:20|4403.19|4402.59|4402.94|4402.34|4403.32|4402.72|4402.82|4402.22|62
1629422250000|2021-08-20 01:17:30|4403.07|4402.47|4402.82|4402.22|4403.07|4402.47|4402.82|4402.22|33
1629422260000|2021-08-20 01:17:40|4402.57|4401.97|4402.32|4401.72|4402.57|4401.97|4402.32|4401.72|82
1629422270000|2021-08-20 01:17:50|4402.07|4401.47|4401.94|4401.34|4402.07|4401.47|4401.94|4401.34|74
1629422280000|2021-08-20 01:18:00|4401.82|4401.22|4401.57|4400.97|4401.94|4401.34|4401.32|4400.72|170
1629422290000|2021-08-20 01:18:10|4401.69|4401.09|4401.82|4401.22|4401.82|4401.22|4401.32|4400.72|59
1629422300000|2021-08-20 01:18:20|4401.69|4401.09|4401.82|4401.22|4401.82|4401.22|4401.57|4400.97|19
1629422310000|2021-08-20 01:18:30|4401.94|4401.34|4402.32|4401.72|4402.32|4401.72|4401.82|4401.22|131
1629422320000|2021-08-20 01:18:40|4402.19|4401.59|4402.32|4401.72|4402.32|4401.72|4402.07|4401.47|35
1629422330000|2021-08-20 01:18:50|4402.19|4401.59|4402.32|4401.72|4402.32|4401.72|4402.07|4401.47|36
1629422340000|2021-08-20 01:19:00|4402.19|4401.59|4402.44|4401.84|4402.57|4401.97|4402.07|4401.47|35
1629422350000|2021-08-20 01:19:10|4402.57|4401.97|4403.07|4402.47|4403.07|4402.47|4402.44|4401.84|45
1629422360000|2021-08-20 01:19:20|4403.32|4402.72|4403.57|4402.97|4403.57|4402.97|4403.07|4402.47|134
1629422370000|2021-08-20 01:19:30|4403.44|4402.84|4403.32|4402.72|4403.82|4403.22|4403.32|4402.72|90
1629422380000|2021-08-20 01:19:40|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|4403.19|4402.59|47
1629422390000|2021-08-20 01:19:50|4403.44|4402.84|4403.32|4402.72|4403.57|4402.97|4403.32|4402.72|46
1629422400000|2021-08-20 01:20:00|4403.57|4402.97|4402.82|4402.22|4403.57|4402.97|4402.57|4401.97|70
1629422410000|2021-08-20 01:20:10|4402.69|4402.09|4402.82|4402.22|4403.07|4402.47|4402.69|4402.09|50
1629422420000|2021-08-20 01:20:20|4402.69|4402.09|4402.57|4401.97|4402.69|4402.09|4402.32|4401.72|76
1629422430000|2021-08-20 01:20:30|4402.82|4402.22|4402.57|4401.97|4402.82|4402.22|4402.32|4401.72|38
1629422440000|2021-08-20 01:20:40|4402.69|4402.09|4402.82|4402.22|4403.07|4402.47|4402.57|4401.97|32
1629422450000|2021-08-20 01:20:50|4402.94|4402.34|4403.07|4402.47|4403.07|4402.47|4402.82|4402.22|10
1629422460000|2021-08-20 01:21:00|4402.94|4402.34|4402.82|4402.22|4402.94|4402.34|4402.57|4401.97|19
1629422470000|2021-08-20 01:21:10|4402.57|4401.97|4402.57|4401.97|4402.82|4402.22|4402.57|4401.97|27
1629422480000|2021-08-20 01:21:20|||||||||7
1629422490000|2021-08-20 01:21:30|4402.32|4401.72|4402.32|4401.72|4402.32|4401.72|4402.32|4401.72|32
1629422500000|2021-08-20 01:21:40|4402.57|4401.97|4402.57|4401.97|4402.57|4401.97|4402.57|4401.97|11
1629422510000|2021-08-20 01:21:50|4402.44|4401.84|4402.57|4401.97|4402.82|4402.22|4402.32|4401.72|34
1629422520000|2021-08-20 01:22:00|4402.44|4401.84|4402.57|4401.97|4402.82|4402.22|4402.32|4401.72|31
1629422530000|2021-08-20 01:22:10|4402.32|4401.72|4402.57|4401.97|4402.57|4401.97|4402.32|4401.72|20
1629422540000|2021-08-20 01:22:20|4402.82|4402.22|4402.32|4401.72|4402.82|4402.22|4402.32|4401.72|35
1629422550000|2021-08-20 01:22:30|4402.19|4401.59|4401.32|4400.72|4402.19|4401.59|4401.32|4400.72|119
1629422560000|2021-08-20 01:22:40|4401.57|4400.97|4401.57|4400.97|4401.57|4400.97|4401.32|4400.72|53
1629422570000|2021-08-20 01:22:50|4401.44|4400.84|4401.82|4401.22|4402.07|4401.47|4401.44|4400.84|32
1629422580000|2021-08-20 01:23:00|4401.69|4401.09|4401.57|4400.97|4401.82|4401.22|4401.57|4400.97|19
1629422590000|2021-08-20 01:23:10|4401.69|4401.09|4402.07|4401.47|4402.07|4401.47|4401.57|4400.97|30
1629422600000|2021-08-20 01:23:20|4402.19|4401.59|4402.57|4401.97|4402.57|4401.97|4402.19|4401.59|64
1629422610000|2021-08-20 01:23:30|4402.69|4402.09|4402.82|4402.22|4403.07|4402.47|4402.57|4401.97|69
1629422620000|2021-08-20 01:23:40|4402.94|4402.34|4403.07|4402.47|4403.07|4402.47|4402.82|4402.22|16
1629422630000|2021-08-20 01:23:50|4403.57|4402.97|4403.07|4402.47|4403.57|4402.97|4403.07|4402.47|43
1629422640000|2021-08-20 01:24:00|4403.19|4402.59|4403.32|4402.72|4403.32|4402.72|4403.07|4402.47|31
1629422650000|2021-08-20 01:24:10|4403.19|4402.59|4403.32|4402.72|4403.32|4402.72|4403.07|4402.47|3
1629422660000|2021-08-20 01:24:20|4403.07|4402.47|4403.32|4402.72|4403.32|4402.72|4403.07|4402.47|12
1629422670000|2021-08-20 01:24:30|||||||||21
1629422680000|2021-08-20 01:24:40|4403.19|4402.59|4402.07|4401.47|4403.19|4402.59|4402.07|4401.47|84
1629422690000|2021-08-20 01:24:50|4402.19|4401.59|4402.32|4401.72|4402.44|4401.84|4402.19|4401.59|17
1629422700000|2021-08-20 01:25:00|4402.19|4401.59|4402.94|4402.34|4402.94|4402.34|4402.07|4401.47|107
1629422710000|2021-08-20 01:25:10|4402.82|4402.22|4402.82|4402.22|4402.82|4402.22|4402.57|4401.97|18
1629422720000|2021-08-20 01:25:20|4402.94|4402.34|4403.07|4402.47|4403.07|4402.47|4402.94|4402.34|29
1629422730000|2021-08-20 01:25:30|4403.32|4402.72|4402.94|4402.34|4403.32|4402.72|4402.82|4402.22|53
1629422740000|2021-08-20 01:25:40|4402.82|4402.22|4403.32|4402.72|4403.32|4402.72|4402.82|4402.22|28
1629422750000|2021-08-20 01:25:50|4403.19|4402.59|4403.32|4402.72|4403.32|4402.72|4403.07|4402.47|14
1629422760000|2021-08-20 01:26:00|4403.19|4402.59|4403.07|4402.47|4403.32|4402.72|4403.07|4402.47|54
1629422770000|2021-08-20 01:26:10|4403.19|4402.59|4402.82|4402.22|4403.32|4402.72|4402.82|4402.22|30
1629422780000|2021-08-20 01:26:20|||||||||2
1629422790000|2021-08-20 01:26:30|4402.94|4402.34|4403.07|4402.47|4403.07|4402.47|4402.57|4401.97|30
1629422800000|2021-08-20 01:26:40|4403.19|4402.59|4403.44|4402.84|4403.57|4402.97|4403.19|4402.59|16
1629422810000|2021-08-20 01:26:50|4403.57|4402.97|4403.57|4402.97|4403.82|4403.22|4403.44|4402.84|40
1629422820000|2021-08-20 01:27:00|4403.32|4402.72|4403.32|4402.72|4403.44|4402.84|4403.32|4402.72|44
1629422830000|2021-08-20 01:27:10|||||||||11
1629422840000|2021-08-20 01:27:20|4403.19|4402.59|4403.57|4402.97|4403.57|4402.97|4402.82|4402.22|32
1629422850000|2021-08-20 01:27:30|4403.82|4403.22|4404.07|4403.47|4404.07|4403.47|4403.82|4403.22|27
1629422860000|2021-08-20 01:27:40|4403.82|4403.22|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|31
1629422870000|2021-08-20 01:27:50|4404.07|4403.47|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|16
1629422880000|2021-08-20 01:28:00|4403.94|4403.34|4404.57|4403.97|4404.57|4403.97|4403.94|4403.34|130
1629422890000|2021-08-20 01:28:10|4404.69|4404.09|4404.82|4404.22|4405.07|4404.47|4404.69|4404.09|39
1629422900000|2021-08-20 01:28:20|||||||||28
1629422910000|2021-08-20 01:28:30|4404.94|4404.34|4405.07|4404.47|4405.32|4404.72|4404.82|4404.22|64
1629422920000|2021-08-20 01:28:40|4405.32|4404.72|4405.07|4404.47|4405.32|4404.72|4404.82|4404.22|31
1629422930000|2021-08-20 01:28:50|4404.94|4404.34|4404.82|4404.22|4404.94|4404.34|4404.82|4404.22|4
1629422940000|2021-08-20 01:29:00|||||||||13
1629422950000|2021-08-20 01:29:10|4404.57|4403.97|4404.32|4403.72|4404.57|4403.97|4404.32|4403.72|18
1629422960000|2021-08-20 01:29:20|4404.57|4403.97|4404.57|4403.97|4404.57|4403.97|4404.32|4403.72|20
1629422970000|2021-08-20 01:29:30|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|4404.32|4403.72|10
1629422980000|2021-08-20 01:29:40|4404.07|4403.47|4404.32|4403.72|4404.32|4403.72|4404.07|4403.47|20
1629422990000|2021-08-20 01:29:50|||||||||5
1629423000000|2021-08-20 01:30:00|4404.19|4403.59|4404.57|4403.97|4404.57|4403.97|4404.07|4403.47|36
1629423010000|2021-08-20 01:30:10|4404.44|4403.84|4403.82|4403.22|4404.44|4403.84|4403.69|4403.09|111
1629423020000|2021-08-20 01:30:20|4403.57|4402.97|4403.32|4402.72|4403.57|4402.97|4403.32|4402.72|18
1629423030000|2021-08-20 01:30:30|4403.07|4402.47|4403.57|4402.97|4403.57|4402.97|4403.07|4402.47|23
1629423040000|2021-08-20 01:30:40|4403.44|4402.84|4403.07|4402.47|4403.57|4402.97|4403.07|4402.47|12
1629423050000|2021-08-20 01:30:50|4403.32|4402.72|4403.32|4402.72|4403.32|4402.72|4403.07|4402.47|21
1629423060000|2021-08-20 01:31:00|4403.07|4402.47|4403.82|4403.22|4403.82|4403.22|4402.94|4402.34|63
1629423070000|2021-08-20 01:31:10|4403.94|4403.34|4403.57|4402.97|4404.07|4403.47|4403.44|4402.84|42
1629423080000|2021-08-20 01:31:20|4403.32|4402.72|4403.32|4402.72|4403.57|4402.97|4403.07|4402.47|26
1629423090000|2021-08-20 01:31:30|4403.07|4402.47|4403.82|4403.22|4403.82|4403.22|4403.07|4402.47|22
1629423100000|2021-08-20 01:31:40|4403.69|4403.09|4403.82|4403.22|4403.82|4403.22|4403.57|4402.97|17
1629423110000|2021-08-20 01:31:50|4403.69|4403.09|4403.57|4402.97|4403.69|4403.09|4403.57|4402.97|5
1629423120000|2021-08-20 01:32:00|4403.44|4402.84|4403.82|4403.22|4403.82|4403.22|4403.44|4402.84|45
1629423130000|2021-08-20 01:32:10|4403.57|4402.97|4402.82|4402.22|4403.57|4402.97|4402.82|4402.22|23
1629423140000|2021-08-20 01:32:20|4402.69|4402.09|4402.57|4401.97|4402.82|4402.22|4402.32|4401.72|74
1629423150000|2021-08-20 01:32:30|4402.69|4402.09|4402.57|4401.97|4402.82|4402.22|4402.57|4401.97|36
1629423160000|2021-08-20 01:32:40|4402.32|4401.72|4401.57|4400.97|4402.32|4401.72|4401.57|4400.97|75
1629423170000|2021-08-20 01:32:50|4401.69|4401.09|4401.57|4400.97|4401.82|4401.22|4401.57|4400.97|15
1629423180000|2021-08-20 01:33:00|4401.44|4400.84|4401.32|4400.72|4401.44|4400.84|4400.82|4400.22|95
1629423190000|2021-08-20 01:33:10|4401.07|4400.47|4401.32|4400.72|4401.32|4400.72|4400.82|4400.22|94
1629423200000|2021-08-20 01:33:20|4401.19|4400.59|4401.07|4400.47|4401.32|4400.72|4401.07|4400.47|44
1629423210000|2021-08-20 01:33:30|4400.82|4400.22|4401.07|4400.47|4401.32|4400.72|4400.82|4400.22|43
1629423220000|2021-08-20 01:33:40|4400.82|4400.22|4401.07|4400.47|4401.32|4400.72|4400.82|4400.22|36
1629423230000|2021-08-20 01:33:50|4400.94|4400.34|4401.32|4400.72|4401.32|4400.72|4400.94|4400.34|54
1629423240000|2021-08-20 01:34:00|4401.19|4400.59|4401.32|4400.72|4401.82|4401.22|4401.07|4400.47|69
1629423250000|2021-08-20 01:34:10|4401.44|4400.84|4401.07|4400.47|4401.57|4400.97|4401.07|4400.47|25
1629423260000|2021-08-20 01:34:20|4400.82|4400.22|4401.32|4400.72|4401.57|4400.97|4400.82|4400.22|47
1629423270000|2021-08-20 01:34:30|4401.07|4400.47|4401.07|4400.47|4401.07|4400.47|4401.07|4400.47|29
1629423280000|2021-08-20 01:34:40|4401.32|4400.72|4401.32|4400.72|4401.57|4400.97|4401.07|4400.47|17
1629423290000|2021-08-20 01:34:50|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|4401.57|4400.97|45
1629423300000|2021-08-20 01:35:00|4401.57|4400.97|4402.07|4401.47|4402.07|4401.47|4401.32|4400.72|59
1629423310000|2021-08-20 01:35:10|4401.94|4401.34|4401.82|4401.22|4402.07|4401.47|4401.82|4401.22|45
1629423320000|2021-08-20 01:35:20|4401.57|4400.97|4401.57|4400.97|4401.82|4401.22|4401.32|4400.72|20
1629423330000|2021-08-20 01:35:30|4401.44|4400.84|4401.32|4400.72|4401.57|4400.97|4401.19|4400.59|2
1629423340000|2021-08-20 01:35:40|4401.19|4400.59|4400.82|4400.22|4401.19|4400.59|4400.82|4400.22|49
1629423350000|2021-08-20 01:35:50|4400.69|4400.09|4400.82|4400.22|4400.82|4400.22|4400.57|4399.97|66
1629423360000|2021-08-20 01:36:00|4400.69|4400.09|4400.57|4399.97|4400.69|4400.09|4399.94|4399.34|176
1629423370000|2021-08-20 01:36:10|4400.82|4400.22|4400.32|4399.72|4401.07|4400.47|4400.32|4399.72|78
1629423380000|2021-08-20 01:36:20|4400.07|4399.47|4399.82|4399.22|4400.07|4399.47|4399.57|4398.97|133
1629423390000|2021-08-20 01:36:30|4399.57|4398.97|4399.57|4398.97|4399.82|4399.22|4399.57|4398.97|73
1629423400000|2021-08-20 01:36:40|4399.82|4399.22|4399.32|4398.72|4399.82|4399.22|4399.07|4398.47|100
1629423410000|2021-08-20 01:36:50|4399.44|4398.84|4399.32|4398.72|4399.57|4398.97|4399.32|4398.72|41
1629423420000|2021-08-20 01:37:00|4399.19|4398.59|4399.07|4398.47|4399.19|4398.59|4399.07|4398.47|53
1629423430000|2021-08-20 01:37:10|4398.82|4398.22|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|87
1629423440000|2021-08-20 01:37:20|4398.57|4397.97|4399.07|4398.47|4399.07|4398.47|4398.57|4397.97|93
1629423450000|2021-08-20 01:37:30|4399.32|4398.72|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|28
1629423460000|2021-08-20 01:37:40|4398.94|4398.34|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|30
1629423470000|2021-08-20 01:37:50|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|13
1629423480000|2021-08-20 01:38:00|4399.57|4398.97|4397.82|4397.22|4399.57|4398.97|4397.69|4397.09|469
1629423490000|2021-08-20 01:38:10|4397.57|4396.97|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|111
1629423500000|2021-08-20 01:38:20|4397.69|4397.09|4397.82|4397.22|4398.07|4397.47|4397.57|4396.97|71
1629423510000|2021-08-20 01:38:30|4397.94|4397.34|4398.07|4397.47|4398.07|4397.47|4397.94|4397.34|24
1629423520000|2021-08-20 01:38:40|4397.82|4397.22|4397.82|4397.22|4398.07|4397.47|4397.82|4397.22|29
1629423530000|2021-08-20 01:38:50|4397.57|4396.97|4397.32|4396.72|4397.57|4396.97|4397.32|4396.72|39
1629423540000|2021-08-20 01:39:00|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|4396.57|4395.97|270
1629423550000|2021-08-20 01:39:10|4396.94|4396.34|4397.32|4396.72|4397.32|4396.72|4396.82|4396.22|55
1629423560000|2021-08-20 01:39:20|4397.44|4396.84|4397.57|4396.97|4397.69|4397.09|4397.32|4396.72|58
1629423570000|2021-08-20 01:39:30|4397.69|4397.09|4397.32|4396.72|4397.82|4397.22|4397.32|4396.72|51
1629423580000|2021-08-20 01:39:40|4397.07|4396.47|4397.32|4396.72|4397.32|4396.72|4397.07|4396.47|36
1629423590000|2021-08-20 01:39:50|4397.19|4396.59|4397.32|4396.72|4397.32|4396.72|4397.07|4396.47|25
1629423600000|2021-08-20 01:40:00|4397.57|4396.97|4397.32|4396.72|4397.57|4396.97|4397.07|4396.47|109
1629423610000|2021-08-20 01:40:10|4397.19|4396.59|4397.32|4396.72|4397.57|4396.97|4397.07|4396.47|43
1629423620000|2021-08-20 01:40:20|4397.44|4396.84|4397.57|4396.97|4397.82|4397.22|4397.44|4396.84|52
1629423630000|2021-08-20 01:40:30|4397.82|4397.22|4397.82|4397.22|4397.82|4397.22|4397.57|4396.97|16
1629423640000|2021-08-20 01:40:40|4397.57|4396.97|4397.82|4397.22|4397.82|4397.22|4397.32|4396.72|118
1629423650000|2021-08-20 01:40:50|4398.07|4397.47|4397.57|4396.97|4398.07|4397.47|4397.57|4396.97|37
1629423660000|2021-08-20 01:41:00|4397.32|4396.72|4397.07|4396.47|4397.32|4396.72|4396.82|4396.22|78
1629423670000|2021-08-20 01:41:10|4396.82|4396.22|4397.07|4396.47|4397.07|4396.47|4396.82|4396.22|18
1629423680000|2021-08-20 01:41:20|4396.94|4396.34|4397.19|4396.59|4397.32|4396.72|4396.82|4396.22|99
1629423690000|2021-08-20 01:41:30|4397.32|4396.72|4397.32|4396.72|4397.44|4396.84|4397.32|4396.72|59
1629423700000|2021-08-20 01:41:40|4397.19|4396.59|4397.07|4396.47|4397.19|4396.59|4397.07|4396.47|15
1629423710000|2021-08-20 01:41:50|4396.82|4396.22|4396.57|4395.97|4396.82|4396.22|4396.57|4395.97|90
1629423720000|2021-08-20 01:42:00|4396.69|4396.09|4396.57|4395.97|4396.82|4396.22|4396.57|4395.97|146
1629423730000|2021-08-20 01:42:10|4396.69|4396.09|4396.57|4395.97|4396.69|4396.09|4396.57|4395.97|27
1629423740000|2021-08-20 01:42:20|4396.82|4396.22|4396.57|4395.97|4396.82|4396.22|4396.57|4395.97|58
1629423750000|2021-08-20 01:42:30|4396.69|4396.09|4396.57|4395.97|4396.82|4396.22|4396.57|4395.97|68
1629423760000|2021-08-20 01:42:40|4396.07|4395.47|4396.07|4395.47|4396.07|4395.47|4395.57|4394.97|283
1629423770000|2021-08-20 01:42:50|4395.94|4395.34|4395.57|4394.97|4395.94|4395.34|4395.57|4394.97|107
1629423780000|2021-08-20 01:43:00|4395.82|4395.22|4395.57|4394.97|4395.82|4395.22|4395.57|4394.97|113
1629423790000|2021-08-20 01:43:10|4395.44|4394.84|4395.57|4394.97|4395.57|4394.97|4395.32|4394.72|51
1629423800000|2021-08-20 01:43:20|4395.32|4394.72|4395.57|4394.97|4395.57|4394.97|4395.32|4394.72|62
1629423810000|2021-08-20 01:43:30|4395.44|4394.84|4395.32|4394.72|4395.44|4394.84|4395.32|4394.72|12
1629423820000|2021-08-20 01:43:40|4395.07|4394.47|4394.82|4394.22|4395.32|4394.72|4394.82|4394.22|91
1629423830000|2021-08-20 01:43:50|4395.07|4394.47|4395.07|4394.47|4395.07|4394.47|4394.82|4394.22|30
1629423840000|2021-08-20 01:44:00|4395.19|4394.59|4395.32|4394.72|4395.32|4394.72|4395.07|4394.47|42
1629423850000|2021-08-20 01:44:10|4395.07|4394.47|4394.57|4393.97|4395.07|4394.47|4394.57|4393.97|54
1629423860000|2021-08-20 01:44:20|4394.32|4393.72|4394.32|4393.72|4394.57|4393.97|4394.32|4393.72|151
1629423870000|2021-08-20 01:44:30|4394.57|4393.97|4394.82|4394.22|4395.07|4394.47|4394.32|4393.72|104
1629423880000|2021-08-20 01:44:40|4394.57|4393.97|4393.57|4392.97|4394.57|4393.97|4393.32|4392.72|561
1629423890000|2021-08-20 01:44:50|4393.32|4392.72|4393.82|4393.22|4393.82|4393.22|4393.32|4392.72|58
1629423900000|2021-08-20 01:45:00|4393.57|4392.97|4394.07|4393.47|4394.07|4393.47|4393.32|4392.72|131
1629423910000|2021-08-20 01:45:10|4393.94|4393.34|4393.82|4393.22|4394.32|4393.72|4393.82|4393.22|81
1629423920000|2021-08-20 01:45:20|4393.94|4393.34|4393.57|4392.97|4393.94|4393.34|4393.57|4392.97|40
1629423930000|2021-08-20 01:45:30|4393.69|4393.09|4393.57|4392.97|4393.82|4393.22|4393.57|4392.97|54
1629423940000|2021-08-20 01:45:40|4393.32|4392.72|4393.57|4392.97|4393.57|4392.97|4393.32|4392.72|89
1629423950000|2021-08-20 01:45:50|4393.32|4392.72|4393.07|4392.47|4393.32|4392.72|4393.07|4392.47|115
1629423960000|2021-08-20 01:46:00|||||||||160
1629423970000|2021-08-20 01:46:10|4393.32|4392.72|4393.07|4392.47|4393.32|4392.72|4393.07|4392.47|106
1629423980000|2021-08-20 01:46:20|4393.32|4392.72|4393.07|4392.47|4393.44|4392.84|4393.07|4392.47|127
1629423990000|2021-08-20 01:46:30|4393.19|4392.59|4393.32|4392.72|4393.32|4392.72|4393.19|4392.59|22
1629424000000|2021-08-20 01:46:40|4393.57|4392.97|4393.32|4392.72|4393.57|4392.97|4393.32|4392.72|70
1629424010000|2021-08-20 01:46:50|4393.44|4392.84|4393.57|4392.97|4393.57|4392.97|4393.44|4392.84|26
1629424020000|2021-08-20 01:47:00|4393.32|4392.72|4393.57|4392.97|4393.57|4392.97|4393.07|4392.47|77
1629424030000|2021-08-20 01:47:10|4393.69|4393.09|4393.57|4392.97|4393.69|4393.09|4393.57|4392.97|8
1629424040000|2021-08-20 01:47:20|4393.69|4393.09|4393.57|4392.97|4393.82|4393.22|4393.57|4392.97|44
1629424050000|2021-08-20 01:47:30|4393.82|4393.22|4394.32|4393.72|4394.32|4393.72|4393.82|4393.22|76
1629424060000|2021-08-20 01:47:40|4394.19|4393.59|4394.57|4393.97|4394.82|4394.22|4394.19|4393.59|81
1629424070000|2021-08-20 01:47:50|4394.69|4394.09|4394.82|4394.22|4394.82|4394.22|4394.57|4393.97|77
1629424080000|2021-08-20 01:48:00|4394.69|4394.09|4395.07|4394.47|4395.07|4394.47|4394.57|4393.97|76
1629424090000|2021-08-20 01:48:10|4394.82|4394.22|4394.57|4393.97|4394.82|4394.22|4394.57|4393.97|107
1629424100000|2021-08-20 01:48:20|4394.82|4394.22|4394.82|4394.22|4394.82|4394.22|4394.57|4393.97|33
1629424110000|2021-08-20 01:48:30|4394.57|4393.97|4394.82|4394.22|4394.82|4394.22|4394.57|4393.97|83
1629424120000|2021-08-20 01:48:40|4394.57|4393.97|4394.57|4393.97|4394.69|4394.09|4394.57|4393.97|19
1629424130000|2021-08-20 01:48:50|4394.69|4394.09|4394.07|4393.47|4394.69|4394.09|4394.07|4393.47|91
1629424140000|2021-08-20 01:49:00|4394.32|4393.72|4394.07|4393.47|4394.32|4393.72|4393.82|4393.22|84
1629424150000|2021-08-20 01:49:10|4393.82|4393.22|4393.82|4393.22|4394.07|4393.47|4393.82|4393.22|21
1629424160000|2021-08-20 01:49:20|4393.57|4392.97|4393.32|4392.72|4393.57|4392.97|4393.32|4392.72|71
1629424170000|2021-08-20 01:49:30|||||||||47
1629424180000|2021-08-20 01:49:40|4393.07|4392.47|4393.07|4392.47|4393.07|4392.47|4393.07|4392.47|43
1629424190000|2021-08-20 01:49:50|4393.19|4392.59|4393.32|4392.72|4393.57|4392.97|4393.19|4392.59|46
1629424200000|2021-08-20 01:50:00|4393.57|4392.97|4393.32|4392.72|4393.57|4392.97|4393.32|4392.72|59
1629424210000|2021-08-20 01:50:10|4393.44|4392.84|4393.32|4392.72|4393.57|4392.97|4393.32|4392.72|27
1629424220000|2021-08-20 01:50:20|4393.57|4392.97|4393.82|4393.22|4393.94|4393.34|4393.57|4392.97|41
1629424230000|2021-08-20 01:50:30|4393.94|4393.34|4393.94|4393.34|4393.94|4393.34|4393.82|4393.22|10
1629424240000|2021-08-20 01:50:40|4394.07|4393.47|4394.82|4394.22|4394.82|4394.22|4394.07|4393.47|54
1629424250000|2021-08-20 01:50:50|4394.94|4394.34|4394.82|4394.22|4395.07|4394.47|4394.82|4394.22|42
1629424260000|2021-08-20 01:51:00|4394.94|4394.34|4394.82|4394.22|4395.07|4394.47|4394.82|4394.22|67
1629424270000|2021-08-20 01:51:10|4394.69|4394.09|4394.07|4393.47|4394.69|4394.09|4394.07|4393.47|41
1629424280000|2021-08-20 01:51:20|4394.19|4393.59|4393.94|4393.34|4394.32|4393.72|4393.94|4393.34|23
1629424290000|2021-08-20 01:51:30|4394.07|4393.47|4393.82|4393.22|4394.07|4393.47|4393.82|4393.22|57
1629424300000|2021-08-20 01:51:40|4394.07|4393.47|4394.57|4393.97|4394.57|4393.97|4394.07|4393.47|33
1629424310000|2021-08-20 01:51:50|4394.82|4394.22|4394.82|4394.22|4394.82|4394.22|4394.57|4393.97|29
1629424320000|2021-08-20 01:52:00|4395.07|4394.47|4394.82|4394.22|4395.07|4394.47|4394.57|4393.97|88
1629424330000|2021-08-20 01:52:10|4394.57|4393.97|4394.32|4393.72|4394.57|4393.97|4394.32|4393.72|50
1629424340000|2021-08-20 01:52:20|4394.44|4393.84|4394.32|4393.72|4394.57|4393.97|4394.32|4393.72|22
1629424350000|2021-08-20 01:52:30|4394.57|4393.97|4394.07|4393.47|4394.57|4393.97|4394.07|4393.47|51
1629424360000|2021-08-20 01:52:40|4394.32|4393.72|4394.57|4393.97|4394.57|4393.97|4394.32|4393.72|29
1629424370000|2021-08-20 01:52:50|4394.44|4393.84|4394.57|4393.97|4394.82|4394.22|4394.32|4393.72|25
1629424380000|2021-08-20 01:53:00|4394.44|4393.84|4394.57|4393.97|4394.82|4394.22|4394.44|4393.84|25
1629424390000|2021-08-20 01:53:10|4394.44|4393.84|4394.57|4393.97|4394.57|4393.97|4394.44|4393.84|6
1629424400000|2021-08-20 01:53:20|4394.69|4394.09|4395.07|4394.47|4395.07|4394.47|4394.57|4393.97|27
1629424410000|2021-08-20 01:53:30|4395.19|4394.59|4395.32|4394.72|4395.32|4394.72|4395.19|4394.59|23
1629424420000|2021-08-20 01:53:40|4395.07|4394.47|4395.32|4394.72|4395.44|4394.84|4395.07|4394.47|52
1629424430000|2021-08-20 01:53:50|4395.57|4394.97|4395.32|4394.72|4395.57|4394.97|4395.32|4394.72|33
1629424440000|2021-08-20 01:54:00|4395.19|4394.59|4395.32|4394.72|4395.32|4394.72|4395.07|4394.47|39
1629424450000|2021-08-20 01:54:10|4395.57|4394.97|4395.57|4394.97|4395.57|4394.97|4395.32|4394.72|47
1629424460000|2021-08-20 01:54:20|4395.32|4394.72|4395.57|4394.97|4395.57|4394.97|4395.32|4394.72|34
1629424470000|2021-08-20 01:54:30|4395.44|4394.84|4395.57|4394.97|4395.57|4394.97|4395.32|4394.72|25
1629424480000|2021-08-20 01:54:40|4395.44|4394.84|4395.44|4394.84|4395.57|4394.97|4395.32|4394.72|29
1629424490000|2021-08-20 01:54:50|4395.32|4394.72|4395.57|4394.97|4395.57|4394.97|4395.32|4394.72|18
1629424500000|2021-08-20 01:55:00|4395.44|4394.84|4394.82|4394.22|4395.44|4394.84|4394.82|4394.22|21
1629424510000|2021-08-20 01:55:10|4395.07|4394.47|4395.32|4394.72|4395.32|4394.72|4394.82|4394.22|27
1629424520000|2021-08-20 01:55:20|4395.07|4394.47|4395.07|4394.47|4395.19|4394.59|4395.07|4394.47|10
1629424530000|2021-08-20 01:55:30|4394.94|4394.34|4395.32|4394.72|4395.32|4394.72|4394.94|4394.34|32
1629424540000|2021-08-20 01:55:40|4395.44|4394.84|4395.32|4394.72|4395.57|4394.97|4395.32|4394.72|18
1629424550000|2021-08-20 01:55:50|4395.57|4394.97|4394.94|4394.34|4395.57|4394.97|4394.82|4394.22|61
1629424560000|2021-08-20 01:56:00|4395.07|4394.47|4394.57|4393.97|4395.07|4394.47|4394.57|4393.97|18
1629424570000|2021-08-20 01:56:10|4394.32|4393.72|4394.57|4393.97|4394.57|4393.97|4394.32|4393.72|60
1629424580000|2021-08-20 01:56:20|4394.82|4394.22|4395.07|4394.47|4395.07|4394.47|4394.82|4394.22|17
1629424590000|2021-08-20 01:56:30|4395.19|4394.59|4395.32|4394.72|4395.57|4394.97|4395.19|4394.59|38
1629424600000|2021-08-20 01:56:40|4395.19|4394.59|4395.07|4394.47|4395.19|4394.59|4394.94|4394.34|15
1629424610000|2021-08-20 01:56:50|4394.94|4394.34|4395.07|4394.47|4395.07|4394.47|4394.94|4394.34|7
1629424620000|2021-08-20 01:57:00|4394.82|4394.22|4395.07|4394.47|4395.07|4394.47|4394.57|4393.97|64
1629424630000|2021-08-20 01:57:10|4394.94|4394.34|4394.82|4394.22|4394.94|4394.34|4394.82|4394.22|12
1629424640000|2021-08-20 01:57:20|4395.07|4394.47|4394.57|4393.97|4395.07|4394.47|4394.57|4393.97|47
1629424650000|2021-08-20 01:57:30|4394.69|4394.09|4394.69|4394.09|4394.82|4394.22|4394.57|4393.97|20
1629424660000|2021-08-20 01:57:40|4394.82|4394.22|4394.82|4394.22|4394.82|4394.22|4394.69|4394.09|7
1629424670000|2021-08-20 01:57:50|4394.69|4394.09|4394.82|4394.22|4395.07|4394.47|4394.69|4394.09|10
1629424680000|2021-08-20 01:58:00|4394.94|4394.34|4395.07|4394.47|4395.19|4394.59|4394.94|4394.34|22
1629424690000|2021-08-20 01:58:10|4394.82|4394.22|4395.07|4394.47|4395.07|4394.47|4394.82|4394.22|12
1629424700000|2021-08-20 01:58:20|4394.82|4394.22|4394.82|4394.22|4394.82|4394.22|4394.82|4394.22|17
1629424710000|2021-08-20 01:58:30|4394.94|4394.34|4395.07|4394.47|4395.07|4394.47|4394.82|4394.22|10
1629424720000|2021-08-20 01:58:40|4394.82|4394.22|4395.07|4394.47|4395.07|4394.47|4394.82|4394.22|12
1629424730000|2021-08-20 01:58:50|||||||||10
1629424740000|2021-08-20 01:59:00|4395.19|4394.59|4395.07|4394.47|4395.32|4394.72|4395.07|4394.47|22
1629424750000|2021-08-20 01:59:10|4395.19|4394.59|4395.07|4394.47|4395.32|4394.72|4395.07|4394.47|29
1629424760000|2021-08-20 01:59:20|4394.94|4394.34|4395.07|4394.47|4395.07|4394.47|4394.94|4394.34|14
1629424770000|2021-08-20 01:59:30|4395.32|4394.72|4395.82|4395.22|4395.82|4395.22|4395.32|4394.72|73
1629424780000|2021-08-20 01:59:40|4395.94|4395.34|4396.07|4395.47|4396.32|4395.72|4395.94|4395.34|65
1629424790000|2021-08-20 01:59:50|4396.19|4395.59|4396.07|4395.47|4396.32|4395.72|4396.07|4395.47|12
1629424800000|2021-08-20 02:00:00|4396.19|4395.59|4396.32|4395.72|4396.57|4395.97|4396.19|4395.59|70
1629424810000|2021-08-20 02:00:10|4396.07|4395.47|4396.32|4395.72|4396.57|4395.97|4396.07|4395.47|179
1629424820000|2021-08-20 02:00:20|4396.44|4395.84|4396.07|4395.47|4396.44|4395.84|4396.07|4395.47|40
1629424830000|2021-08-20 02:00:30|4396.32|4395.72|4396.07|4395.47|4396.32|4395.72|4396.07|4395.47|38
1629424840000|2021-08-20 02:00:40|4395.82|4395.22|4396.32|4395.72|4396.32|4395.72|4395.82|4395.22|90
1629424850000|2021-08-20 02:00:50|4396.44|4395.84|4396.57|4395.97|4396.57|4395.97|4396.32|4395.72|26
1629424860000|2021-08-20 02:01:00|4396.69|4396.09|4396.69|4396.09|4397.07|4396.47|4396.57|4395.97|49
1629424870000|2021-08-20 02:01:10|4396.57|4395.97|4397.32|4396.72|4397.32|4396.72|4396.57|4395.97|69
1629424880000|2021-08-20 02:01:20|4397.57|4396.97|4397.32|4396.72|4397.57|4396.97|4397.32|4396.72|38
1629424890000|2021-08-20 02:01:30|4397.07|4396.47|4397.32|4396.72|4397.32|4396.72|4397.07|4396.47|45
1629424900000|2021-08-20 02:01:40|4397.57|4396.97|4397.82|4397.22|4397.82|4397.22|4397.57|4396.97|30
1629424910000|2021-08-20 02:01:50|4397.69|4397.09|4397.82|4397.22|4398.07|4397.47|4397.69|4397.09|57
1629424920000|2021-08-20 02:02:00|4397.94|4397.34|4397.82|4397.22|4398.07|4397.47|4397.82|4397.22|58
1629424930000|2021-08-20 02:02:10|4397.57|4396.97|4397.82|4397.22|4397.94|4397.34|4397.57|4396.97|40
1629424940000|2021-08-20 02:02:20|4397.57|4396.97|4397.57|4396.97|4397.57|4396.97|4397.32|4396.72|54
1629424950000|2021-08-20 02:02:30|4397.44|4396.84|4397.57|4396.97|4397.82|4397.22|4397.44|4396.84|37
1629424960000|2021-08-20 02:02:40|4397.69|4397.09|4397.57|4396.97|4397.82|4397.22|4397.32|4396.72|20
1629424970000|2021-08-20 02:02:50|4397.44|4396.84|4397.32|4396.72|4397.57|4396.97|4397.32|4396.72|14
1629424980000|2021-08-20 02:03:00|4397.57|4396.97|4397.57|4396.97|4397.57|4396.97|4397.32|4396.72|13
1629424990000|2021-08-20 02:03:10|4397.44|4396.84|4397.07|4396.47|4397.44|4396.84|4397.07|4396.47|29
1629425000000|2021-08-20 02:03:20|4396.94|4396.34|4396.57|4395.97|4396.94|4396.34|4396.57|4395.97|48
1629425010000|2021-08-20 02:03:30|4396.82|4396.22|4396.82|4396.22|4397.07|4396.47|4396.82|4396.22|26
1629425020000|2021-08-20 02:03:40|4396.94|4396.34|4396.82|4396.22|4396.94|4396.34|4396.82|4396.22|3
1629425030000|2021-08-20 02:03:50|4396.94|4396.34|4397.32|4396.72|4397.32|4396.72|4396.94|4396.34|23
1629425040000|2021-08-20 02:04:00|4397.07|4396.47|4397.44|4396.84|4397.57|4396.97|4397.07|4396.47|46
1629425050000|2021-08-20 02:04:10|4397.32|4396.72|4397.69|4397.09|4397.82|4397.22|4397.32|4396.72|36
1629425060000|2021-08-20 02:04:20|4397.82|4397.22|4397.82|4397.22|4398.07|4397.47|4397.82|4397.22|19
1629425070000|2021-08-20 02:04:30|4397.94|4397.34|4397.57|4396.97|4398.07|4397.47|4397.57|4396.97|19
1629425080000|2021-08-20 02:04:40|4397.82|4397.22|4397.82|4397.22|4397.82|4397.22|4397.57|4396.97|20
1629425090000|2021-08-20 02:04:50|4398.07|4397.47|4398.32|4397.72|4398.32|4397.72|4398.07|4397.47|35
1629425110000|2021-08-20 02:05:10|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|65
1629425120000|2021-08-20 02:05:20|4398.44|4397.84|4399.07|4398.47|4399.32|4398.72|4398.44|4397.84|205
1629425130000|2021-08-20 02:05:30|4398.82|4398.22|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|112
1629425140000|2021-08-20 02:05:40|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|335
1629425150000|2021-08-20 02:05:50|4399.19|4398.59|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|36
1629425160000|2021-08-20 02:06:00|4399.32|4398.72|4399.82|4399.22|4399.82|4399.22|4399.32|4398.72|69
1629425170000|2021-08-20 02:06:10|4399.57|4398.97|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|73
1629425180000|2021-08-20 02:06:20|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|101
1629425190000|2021-08-20 02:06:30|4399.82|4399.22|4399.82|4399.22|4399.82|4399.22|4399.82|4399.22|24
1629425200000|2021-08-20 02:06:40|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|54
1629425210000|2021-08-20 02:06:50|4399.82|4399.22|4399.82|4399.22|4399.82|4399.22|4399.82|4399.22|23
1629425220000|2021-08-20 02:07:00|4399.69|4399.09|4399.57|4398.97|4399.69|4399.09|4399.57|4398.97|56
1629425230000|2021-08-20 02:07:10|4399.44|4398.84|4399.07|4398.47|4399.44|4398.84|4399.07|4398.47|54
1629425240000|2021-08-20 02:07:20|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.57|4397.97|90
1629425250000|2021-08-20 02:07:30|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|32
1629425260000|2021-08-20 02:07:40|4399.32|4398.72|4399.69|4399.09|4399.69|4399.09|4399.32|4398.72|57
1629425270000|2021-08-20 02:07:50|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|34
1629425280000|2021-08-20 02:08:00|4399.69|4399.09|4399.57|4398.97|4399.82|4399.22|4399.57|4398.97|24
1629425290000|2021-08-20 02:08:10|4399.44|4398.84|4399.32|4398.72|4399.57|4398.97|4399.19|4398.59|35
1629425300000|2021-08-20 02:08:20|4399.19|4398.59|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|12
1629425310000|2021-08-20 02:08:30|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|19
1629425320000|2021-08-20 02:08:40|4399.19|4398.59|4398.94|4398.34|4399.32|4398.72|4398.82|4398.22|12
1629425330000|2021-08-20 02:08:50|4398.82|4398.22|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|48
1629425340000|2021-08-20 02:09:00|4398.82|4398.22|4399.07|4398.47|4399.32|4398.72|4398.82|4398.22|51
1629425350000|2021-08-20 02:09:10|4398.94|4398.34|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|1
1629425360000|2021-08-20 02:09:20|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|27
1629425370000|2021-08-20 02:09:30|4398.94|4398.34|4398.82|4398.22|4398.94|4398.34|4398.82|4398.22|5
1629425380000|2021-08-20 02:09:40|4398.69|4398.09|4398.57|4397.97|4398.69|4398.09|4398.57|4397.97|21
1629425390000|2021-08-20 02:09:50|4398.82|4398.22|4398.57|4397.97|4398.82|4398.22|4398.57|4397.97|31
1629425400000|2021-08-20 02:10:00|4398.44|4397.84|4398.82|4398.22|4398.82|4398.22|4398.44|4397.84|33
1629425410000|2021-08-20 02:10:10|4398.69|4398.09|4398.82|4398.22|4398.82|4398.22|4398.57|4397.97|12
1629425420000|2021-08-20 02:10:20|4398.69|4398.09|4398.57|4397.97|4398.82|4398.22|4398.44|4397.84|28
1629425430000|2021-08-20 02:10:30|4398.32|4397.72|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|14
1629425440000|2021-08-20 02:10:40|4398.44|4397.84|4398.32|4397.72|4398.44|4397.84|4398.07|4397.47|71
1629425450000|2021-08-20 02:10:50|4398.57|4397.97|4398.94|4398.34|4398.94|4398.34|4398.57|4397.97|52
1629425460000|2021-08-20 02:11:00|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|4398.94|4398.34|16
1629425470000|2021-08-20 02:11:10|4398.94|4398.34|4398.69|4398.09|4399.07|4398.47|4398.69|4398.09|11
1629425480000|2021-08-20 02:11:20|4398.82|4398.22|4398.32|4397.72|4398.82|4398.22|4398.32|4397.72|22
1629425490000|2021-08-20 02:11:30|4398.44|4397.84|4398.44|4397.84|4398.57|4397.97|4398.32|4397.72|13
1629425500000|2021-08-20 02:11:40|4398.32|4397.72|4398.82|4398.22|4398.82|4398.22|4398.32|4397.72|2
1629425510000|2021-08-20 02:11:50|4399.07|4398.47|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|10
1629425520000|2021-08-20 02:12:00|4399.07|4398.47|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|26
1629425530000|2021-08-20 02:12:10|4398.69|4398.09|4399.07|4398.47|4399.07|4398.47|4398.57|4397.97|38
1629425540000|2021-08-20 02:12:20|4399.19|4398.59|4399.07|4398.47|4399.19|4398.59|4399.07|4398.47|5
1629425550000|2021-08-20 02:12:30|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|11
1629425560000|2021-08-20 02:12:40|4398.94|4398.34|4399.07|4398.47|4399.07|4398.47|4398.94|4398.34|5
1629425570000|2021-08-20 02:12:50|4398.82|4398.22|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|7
1629425580000|2021-08-20 02:13:00|4398.82|4398.22|4398.57|4397.97|4398.82|4398.22|4398.57|4397.97|61
1629425590000|2021-08-20 02:13:10|4398.32|4397.72|4398.57|4397.97|4398.82|4398.22|4398.32|4397.72|42
1629425600000|2021-08-20 02:13:20|4398.32|4397.72|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|25
1629425610000|2021-08-20 02:13:30|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|17
1629425620000|2021-08-20 02:13:40|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|7
1629425630000|2021-08-20 02:13:50|4397.94|4397.34|4397.82|4397.22|4397.94|4397.34|4397.82|4397.22|25
1629425640000|2021-08-20 02:14:00|4397.69|4397.09|4397.82|4397.22|4397.82|4397.22|4397.57|4396.97|44
1629425650000|2021-08-20 02:14:10|4397.69|4397.09|4398.07|4397.47|4398.32|4397.72|4397.57|4396.97|67
1629425660000|2021-08-20 02:14:20|4398.19|4397.59|4398.32|4397.72|4398.32|4397.72|4398.07|4397.47|20
1629425670000|2021-08-20 02:14:30|4398.19|4397.59|4398.32|4397.72|4398.32|4397.72|4398.07|4397.47|7
1629425680000|2021-08-20 02:14:40|4398.57|4397.97|4398.82|4398.22|4398.82|4398.22|4398.57|4397.97|83
1629425690000|2021-08-20 02:14:50|4398.94|4398.34|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|13
1629425700000|2021-08-20 02:15:00|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4398.82|4398.22|32
1629425710000|2021-08-20 02:15:10|||||||||24
1629425720000|2021-08-20 02:15:20|4399.19|4398.59|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|20
1629425730000|2021-08-20 02:15:30|4399.32|4398.72|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|36
1629425740000|2021-08-20 02:15:40|4399.69|4399.09|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|19
1629425750000|2021-08-20 02:15:50|4399.57|4398.97|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|46
1629425760000|2021-08-20 02:16:00|4400.07|4399.47|4399.57|4398.97|4400.07|4399.47|4399.57|4398.97|50
1629425770000|2021-08-20 02:16:10|4399.44|4398.84|4399.32|4398.72|4399.57|4398.97|4399.07|4398.47|72
1629425780000|2021-08-20 02:16:20|4399.07|4398.47|4398.94|4398.34|4399.07|4398.47|4398.94|4398.34|24
1629425790000|2021-08-20 02:16:30|4399.07|4398.47|4398.69|4398.09|4399.07|4398.47|4398.69|4398.09|28
1629425800000|2021-08-20 02:16:40|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|2
1629425810000|2021-08-20 02:16:50|4398.57|4397.97|4398.57|4397.97|4398.82|4398.22|4398.57|4397.97|15
1629425820000|2021-08-20 02:17:00|4398.82|4398.22|4398.94|4398.34|4399.07|4398.47|4398.82|4398.22|13
1629425830000|2021-08-20 02:17:10|4399.07|4398.47|4399.32|4398.72|4399.32|4398.72|4398.82|4398.22|14
1629425840000|2021-08-20 02:17:20|||||||||21
1629425850000|2021-08-20 02:17:30|4399.57|4398.97|4399.57|4398.97|4399.82|4399.22|4399.57|4398.97|19
1629425860000|2021-08-20 02:17:40|4399.69|4399.09|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|21
1629425870000|2021-08-20 02:17:50|4399.69|4399.09|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|12
1629425880000|2021-08-20 02:18:00|4399.69|4399.09|4399.32|4398.72|4399.69|4399.09|4399.32|4398.72|20
1629425890000|2021-08-20 02:18:10|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|7
1629425900000|2021-08-20 02:18:20|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|8
1629425910000|2021-08-20 02:18:30|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|8
1629425920000|2021-08-20 02:18:40|4399.07|4398.47|4398.94|4398.34|4399.07|4398.47|4398.82|4398.22|12
1629425930000|2021-08-20 02:18:50|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|4398.94|4398.34|0
1629425940000|2021-08-20 02:19:00|4398.82|4398.22|4399.44|4398.84|4399.57|4398.97|4398.82|4398.22|12
1629425950000|2021-08-20 02:19:10|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|16
1629425960000|2021-08-20 02:19:20|4399.44|4398.84|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|3
1629425970000|2021-08-20 02:19:30|4399.32|4398.72|4399.32|4398.72|4399.57|4398.97|4399.32|4398.72|9
1629425980000|2021-08-20 02:19:40|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|3
1629425990000|2021-08-20 02:19:50|4399.44|4398.84|4399.32|4398.72|4399.44|4398.84|4399.32|4398.72|20
1629426000000|2021-08-20 02:20:00|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|43
1629426010000|2021-08-20 02:20:10|4398.82|4398.22|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|15
1629426020000|2021-08-20 02:20:20|4398.69|4398.09|4398.57|4397.97|4398.82|4398.22|4398.57|4397.97|29
1629426030000|2021-08-20 02:20:30|4398.69|4398.09|4398.57|4397.97|4398.82|4398.22|4398.57|4397.97|4
1629426040000|2021-08-20 02:20:40|4398.32|4397.72|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|23
1629426050000|2021-08-20 02:20:50|4398.07|4397.47|4398.32|4397.72|4398.32|4397.72|4398.07|4397.47|30
1629426060000|2021-08-20 02:21:00|4398.19|4397.59|4398.19|4397.59|4398.32|4397.72|4398.07|4397.47|25
1629426070000|2021-08-20 02:21:10|4398.32|4397.72|4398.44|4397.84|4398.57|4397.97|4398.32|4397.72|8
1629426080000|2021-08-20 02:21:20|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|23
1629426090000|2021-08-20 02:21:30|4398.69|4398.09|4398.94|4398.34|4399.07|4398.47|4398.69|4398.09|38
1629426100000|2021-08-20 02:21:40|4399.07|4398.47|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|15
1629426110000|2021-08-20 02:21:50|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|63
1629426120000|2021-08-20 02:22:00|||||||||5
1629426130000|2021-08-20 02:22:10|4399.19|4398.59|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|10
1629426140000|2021-08-20 02:22:20|4398.94|4398.34|4398.94|4398.34|4399.07|4398.47|4398.82|4398.22|20
1629426150000|2021-08-20 02:22:30|4399.07|4398.47|4398.82|4398.22|4399.07|4398.47|4398.57|4397.97|12
1629426160000|2021-08-20 02:22:40|4398.69|4398.09|4398.82|4398.22|4398.82|4398.22|4398.57|4397.97|2
1629426170000|2021-08-20 02:22:50|4398.69|4398.09|4398.82|4398.22|4398.82|4398.22|4398.69|4398.09|1
1629426180000|2021-08-20 02:23:00|4398.69|4398.09|4398.82|4398.22|4398.82|4398.22|4398.57|4397.97|18
1629426190000|2021-08-20 02:23:10|4398.69|4398.09|4398.82|4398.22|4399.07|4398.47|4398.57|4397.97|11
1629426200000|2021-08-20 02:23:20|4398.69|4398.09|4398.82|4398.22|4398.94|4398.34|4398.69|4398.09|3
1629426210000|2021-08-20 02:23:30|4398.69|4398.09|4398.57|4397.97|4398.69|4398.09|4398.57|4397.97|5
1629426220000|2021-08-20 02:23:40|4398.82|4398.22|4398.32|4397.72|4398.82|4398.22|4398.19|4397.59|34
1629426230000|2021-08-20 02:23:50|4398.44|4397.84|4398.32|4397.72|4398.44|4397.84|4398.19|4397.59|19
1629426240000|2021-08-20 02:24:00|4398.19|4397.59|4398.07|4397.47|4398.32|4397.72|4398.07|4397.47|25
1629426250000|2021-08-20 02:24:10|4397.82|4397.22|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|26
1629426260000|2021-08-20 02:24:20|4398.32|4397.72|4398.19|4397.59|4398.32|4397.72|4398.07|4397.47|25
1629426270000|2021-08-20 02:24:30|4398.07|4397.47|4398.07|4397.47|4398.32|4397.72|4398.07|4397.47|1
1629426280000|2021-08-20 02:24:40|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|11
1629426290000|2021-08-20 02:24:50|4398.19|4397.59|4397.82|4397.22|4398.32|4397.72|4397.82|4397.22|15
1629426300000|2021-08-20 02:25:00|4397.69|4397.09|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|17
1629426310000|2021-08-20 02:25:10|4397.69|4397.09|4397.82|4397.22|4397.82|4397.22|4397.57|4396.97|10
1629426320000|2021-08-20 02:25:20|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|17
1629426330000|2021-08-20 02:25:30|4397.94|4397.34|4397.82|4397.22|4398.07|4397.47|4397.82|4397.22|23
1629426340000|2021-08-20 02:25:40|4397.94|4397.34|4397.82|4397.22|4398.07|4397.47|4397.69|4397.09|6
1629426350000|2021-08-20 02:25:50|4397.69|4397.09|4397.57|4396.97|4397.69|4397.09|4397.57|4396.97|12
1629426360000|2021-08-20 02:26:00|4397.69|4397.09|4398.07|4397.47|4398.07|4397.47|4397.44|4396.84|34
1629426370000|2021-08-20 02:26:10|4397.94|4397.34|4398.07|4397.47|4398.32|4397.72|4397.94|4397.34|26
1629426380000|2021-08-20 02:26:20|4398.19|4397.59|4398.32|4397.72|4398.32|4397.72|4398.19|4397.59|16
1629426390000|2021-08-20 02:26:30|4398.57|4397.97|4398.57|4397.97|4398.82|4398.22|4398.32|4397.72|46
1629426400000|2021-08-20 02:26:40|4398.32|4397.72|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|3
1629426410000|2021-08-20 02:26:50|4398.82|4398.22|4398.57|4397.97|4398.82|4398.22|4398.57|4397.97|21
1629426420000|2021-08-20 02:27:00|4398.69|4398.09|4399.07|4398.47|4399.07|4398.47|4398.69|4398.09|24
1629426430000|2021-08-20 02:27:10|4398.94|4398.34|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|14
1629426440000|2021-08-20 02:27:20|4399.32|4398.72|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|47
1629426450000|2021-08-20 02:27:30|4399.32|4398.72|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|18
1629426460000|2021-08-20 02:27:40|4398.82|4398.22|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|25
1629426470000|2021-08-20 02:27:50|4399.32|4398.72|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|24
1629426480000|2021-08-20 02:28:00|4399.19|4398.59|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|22
1629426490000|2021-08-20 02:28:10|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|18
1629426500000|2021-08-20 02:28:20|4399.57|4398.97|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|50
1629426510000|2021-08-20 02:28:30|4399.57|4398.97|4399.32|4398.72|4399.57|4398.97|4399.32|4398.72|45
1629426520000|2021-08-20 02:28:40|4399.44|4398.84|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|22
1629426530000|2021-08-20 02:28:50|4399.44|4398.84|4399.32|4398.72|4399.44|4398.84|4399.07|4398.47|37
1629426540000|2021-08-20 02:29:00|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.19|4398.59|15
1629426550000|2021-08-20 02:29:10|4399.57|4398.97|4399.82|4399.22|4400.07|4399.47|4399.57|4398.97|55
1629426560000|2021-08-20 02:29:20|4399.69|4399.09|4399.57|4398.97|4399.69|4399.09|4399.57|4398.97|6
1629426570000|2021-08-20 02:29:30|4399.69|4399.09|4399.57|4398.97|4399.69|4399.09|4399.57|4398.97|7
1629426580000|2021-08-20 02:29:40|4399.44|4398.84|4399.32|4398.72|4399.57|4398.97|4399.32|4398.72|7
1629426590000|2021-08-20 02:29:50|4399.44|4398.84|4399.32|4398.72|4399.57|4398.97|4399.32|4398.72|9
1629426600000|2021-08-20 02:30:00|4399.07|4398.47|4399.57|4398.97|4399.57|4398.97|4399.07|4398.47|18
1629426610000|2021-08-20 02:30:10|4399.44|4398.84|4399.57|4398.97|4399.57|4398.97|4399.44|4398.84|3
1629426620000|2021-08-20 02:30:20|4399.19|4398.59|4399.07|4398.47|4399.19|4398.59|4399.07|4398.47|11
1629426630000|2021-08-20 02:30:30|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|9
1629426640000|2021-08-20 02:30:40|4399.07|4398.47|4398.82|4398.22|4399.32|4398.72|4398.82|4398.22|32
1629426650000|2021-08-20 02:30:50|4398.94|4398.34|4398.94|4398.34|4399.07|4398.47|4398.82|4398.22|14
1629426660000|2021-08-20 02:31:00|4398.82|4398.22|4398.57|4397.97|4398.82|4398.22|4398.57|4397.97|12
1629426670000|2021-08-20 02:31:10|4398.32|4397.72|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|33
1629426680000|2021-08-20 02:31:20|4398.44|4397.84|4398.32|4397.72|4398.44|4397.84|4398.19|4397.59|4
1629426690000|2021-08-20 02:31:30|4398.44|4397.84|4398.57|4397.97|4398.57|4397.97|4398.44|4397.84|9
1629426700000|2021-08-20 02:31:40|4398.44|4397.84|4398.82|4398.22|4398.82|4398.22|4398.44|4397.84|37
1629426710000|2021-08-20 02:31:50|4399.07|4398.47|4399.19|4398.59|4399.19|4398.59|4399.07|4398.47|13
1629426720000|2021-08-20 02:32:00|4399.07|4398.47|4399.44|4398.84|4399.44|4398.84|4399.07|4398.47|25
1629426730000|2021-08-20 02:32:10|4399.32|4398.72|4399.32|4398.72|4399.44|4398.84|4399.32|4398.72|2
1629426740000|2021-08-20 02:32:20|4399.19|4398.59|4399.57|4398.97|4399.57|4398.97|4399.07|4398.47|44
1629426750000|2021-08-20 02:32:30|4399.82|4399.22|4399.82|4399.22|4400.07|4399.47|4399.82|4399.22|25
1629426760000|2021-08-20 02:32:40|4399.94|4399.34|4399.32|4398.72|4400.07|4399.47|4399.32|4398.72|25
1629426770000|2021-08-20 02:32:50|4399.57|4398.97|4399.32|4398.72|4399.57|4398.97|4399.32|4398.72|19
1629426780000|2021-08-20 02:33:00|4399.57|4398.97|4399.32|4398.72|4399.57|4398.97|4399.32|4398.72|9
1629426790000|2021-08-20 02:33:10|4399.44|4398.84|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|12
1629426800000|2021-08-20 02:33:20|4399.44|4398.84|4399.57|4398.97|4399.82|4399.22|4399.32|4398.72|10
1629426810000|2021-08-20 02:33:30|4399.69|4399.09|4399.69|4399.09|4399.82|4399.22|4399.57|4398.97|13
1629426820000|2021-08-20 02:33:40|4399.57|4398.97|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|10
1629426830000|2021-08-20 02:33:50|4399.57|4398.97|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|6
1629426840000|2021-08-20 02:34:00|4399.69|4399.09|4399.07|4398.47|4399.69|4399.09|4399.07|4398.47|71
1629426850000|2021-08-20 02:34:10|4398.82|4398.22|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|19
1629426860000|2021-08-20 02:34:20|4398.94|4398.34|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|5
1629426880000|2021-08-20 02:34:40|4398.94|4398.34|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|6
1629426890000|2021-08-20 02:34:50|4398.94|4398.34|4398.57|4397.97|4398.94|4398.34|4398.57|4397.97|24
1629426900000|2021-08-20 02:35:00|4398.32|4397.72|4398.57|4397.97|4398.57|4397.97|4398.07|4397.47|33
1629426910000|2021-08-20 02:35:10|4398.82|4398.22|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|10
1629426920000|2021-08-20 02:35:20|4398.69|4398.09|4398.32|4397.72|4398.82|4398.22|4398.32|4397.72|6
1629426930000|2021-08-20 02:35:30|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|3
1629426940000|2021-08-20 02:35:40|4398.44|4397.84|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|18
1629426950000|2021-08-20 02:35:50|4398.44|4397.84|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|2
1629426960000|2021-08-20 02:36:00|4398.44|4397.84|4398.69|4398.09|4398.69|4398.09|4398.44|4397.84|4
1629426970000|2021-08-20 02:36:10|4398.57|4397.97|4398.57|4397.97|4398.69|4398.09|4398.57|4397.97|0
1629426980000|2021-08-20 02:36:20|4398.44|4397.84|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|13
1629426990000|2021-08-20 02:36:30|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|15
1629427000000|2021-08-20 02:36:40|4398.07|4397.47|4398.32|4397.72|4398.32|4397.72|4398.07|4397.47|9
1629427010000|2021-08-20 02:36:50|4398.44|4397.84|4398.44|4397.84|4398.57|4397.97|4398.32|4397.72|6
1629427020000|2021-08-20 02:37:00|4398.32|4397.72|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|2
1629427030000|2021-08-20 02:37:10|4398.69|4398.09|4398.57|4397.97|4398.69|4398.09|4398.57|4397.97|1
1629427040000|2021-08-20 02:37:20|4398.44|4397.84|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|5
1629427050000|2021-08-20 02:37:30|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|12
1629427060000|2021-08-20 02:37:40|4398.94|4398.34|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|14
1629427080000|2021-08-20 02:38:00|4398.69|4398.09|4398.57|4397.97|4398.82|4398.22|4398.57|4397.97|5
1629427090000|2021-08-20 02:38:10|4398.69|4398.09|4398.82|4398.22|4398.82|4398.22|4398.69|4398.09|1
1629427100000|2021-08-20 02:38:20|4398.69|4398.09|4398.82|4398.22|4398.82|4398.22|4398.69|4398.09|8
1629427110000|2021-08-20 02:38:30|4398.57|4397.97|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|14
1629427120000|2021-08-20 02:38:40|4398.44|4397.84|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|5
1629427130000|2021-08-20 02:38:50|4398.82|4398.22|4398.69|4398.09|4398.82|4398.22|4398.57|4397.97|9
1629427140000|2021-08-20 02:39:00|4398.57|4397.97|4398.69|4398.09|4398.69|4398.09|4398.57|4397.97|13
1629427150000|2021-08-20 02:39:10|4398.82|4398.22|4398.57|4397.97|4398.82|4398.22|4398.57|4397.97|7
1629427160000|2021-08-20 02:39:20|4398.32|4397.72|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|41
1629427180000|2021-08-20 02:39:40|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|15
1629427190000|2021-08-20 02:39:50|4397.94|4397.34|4397.82|4397.22|4397.94|4397.34|4397.82|4397.22|33
1629427200000|2021-08-20 02:40:00|4398.07|4397.47|4398.32|4397.72|4398.32|4397.72|4398.07|4397.47|39
1629427210000|2021-08-20 02:40:10|4398.57|4397.97|4398.57|4397.97|4398.82|4398.22|4398.57|4397.97|10
1629427220000|2021-08-20 02:40:20|4398.69|4398.09|4398.57|4397.97|4398.69|4398.09|4398.57|4397.97|2
1629427240000|2021-08-20 02:40:40|||||||||1
1629427250000|2021-08-20 02:40:50|4398.69|4398.09|4398.57|4397.97|4398.82|4398.22|4398.57|4397.97|21
1629427260000|2021-08-20 02:41:00|4398.44|4397.84|4398.57|4397.97|4398.57|4397.97|4398.44|4397.84|11
1629427280000|2021-08-20 02:41:20|4398.44|4397.84|4398.32|4397.72|4398.44|4397.84|4398.32|4397.72|2
1629427300000|2021-08-20 02:41:40|||||||||15
1629427310000|2021-08-20 02:41:50|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.44|4397.84|19
1629427320000|2021-08-20 02:42:00|4398.44|4397.84|4398.32|4397.72|4398.44|4397.84|4398.32|4397.72|11
1629427330000|2021-08-20 02:42:10|4398.44|4397.84|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|4
1629427340000|2021-08-20 02:42:20|4398.57|4397.97|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|2
1629427350000|2021-08-20 02:42:30|4398.07|4397.47|4398.32|4397.72|4398.32|4397.72|4398.07|4397.47|7
1629427360000|2021-08-20 02:42:40|4398.19|4397.59|4398.32|4397.72|4398.32|4397.72|4398.07|4397.47|24
1629427370000|2021-08-20 02:42:50|4398.19|4397.59|4397.57|4396.97|4398.19|4397.59|4397.57|4396.97|43
1629427380000|2021-08-20 02:43:00|4397.69|4397.09|4397.82|4397.22|4398.07|4397.47|4397.69|4397.09|31
1629427390000|2021-08-20 02:43:10|4398.07|4397.47|4397.82|4397.22|4398.07|4397.47|4397.82|4397.22|18
1629427400000|2021-08-20 02:43:20|4397.69|4397.09|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|2
1629427410000|2021-08-20 02:43:30|4397.82|4397.22|4397.82|4397.22|4397.82|4397.22|4397.82|4397.22|11
1629427420000|2021-08-20 02:43:40|4397.69|4397.09|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|13
1629427430000|2021-08-20 02:43:50|4397.82|4397.22|4397.82|4397.22|4397.82|4397.22|4397.82|4397.22|24
1629427440000|2021-08-20 02:44:00|4397.69|4397.09|4397.82|4397.22|4397.82|4397.22|4397.57|4396.97|19
1629427450000|2021-08-20 02:44:10|4397.69|4397.09|4397.32|4396.72|4397.69|4397.09|4397.07|4396.47|83
1629427460000|2021-08-20 02:44:20|4397.57|4396.97|4397.57|4396.97|4397.57|4396.97|4397.57|4396.97|9
1629427470000|2021-08-20 02:44:30|4397.44|4396.84|4397.32|4396.72|4397.57|4396.97|4397.32|4396.72|21
1629427480000|2021-08-20 02:44:40|4396.82|4396.22|4397.07|4396.47|4397.07|4396.47|4396.82|4396.22|31
1629427490000|2021-08-20 02:44:50|4396.94|4396.34|4396.57|4395.97|4396.94|4396.34|4396.57|4395.97|45
1629427500000|2021-08-20 02:45:00|4396.32|4395.72|4396.32|4395.72|4396.32|4395.72|4396.07|4395.47|38
1629427510000|2021-08-20 02:45:10|||||||||15
1629427520000|2021-08-20 02:45:20|4396.19|4395.59|4396.57|4395.97|4396.57|4395.97|4396.19|4395.59|49
1629427530000|2021-08-20 02:45:30|4396.69|4396.09|4396.82|4396.22|4396.82|4396.22|4396.57|4395.97|68
1629427540000|2021-08-20 02:45:40|4396.94|4396.34|4396.82|4396.22|4397.07|4396.47|4396.82|4396.22|37
1629427550000|2021-08-20 02:45:50|4397.07|4396.47|4396.82|4396.22|4397.07|4396.47|4396.82|4396.22|8
1629427560000|2021-08-20 02:46:00|4396.57|4395.97|4396.82|4396.22|4397.07|4396.47|4396.57|4395.97|40
1629427570000|2021-08-20 02:46:10|4396.94|4396.34|4396.32|4395.72|4397.07|4396.47|4396.32|4395.72|29
1629427580000|2021-08-20 02:46:20|4396.07|4395.47|4396.32|4395.72|4396.32|4395.72|4396.07|4395.47|17
1629427590000|2021-08-20 02:46:30|4396.07|4395.47|4396.07|4395.47|4396.19|4395.59|4396.07|4395.47|17
1629427600000|2021-08-20 02:46:40|4396.19|4395.59|4396.32|4395.72|4396.57|4395.97|4396.19|4395.59|20
1629427610000|2021-08-20 02:46:50|4396.44|4395.84|4396.82|4396.22|4396.82|4396.22|4396.44|4395.84|21
1629427620000|2021-08-20 02:47:00|4397.07|4396.47|4397.32|4396.72|4397.32|4396.72|4396.82|4396.22|76
1629427630000|2021-08-20 02:47:10|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|18
1629427640000|2021-08-20 02:47:20|4397.19|4396.59|4397.32|4396.72|4397.32|4396.72|4397.07|4396.47|10
1629427650000|2021-08-20 02:47:30|4397.07|4396.47|4397.32|4396.72|4397.32|4396.72|4397.07|4396.47|15
1629427660000|2021-08-20 02:47:40|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|4396.82|4396.22|23
1629427670000|2021-08-20 02:47:50|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|15
1629427680000|2021-08-20 02:48:00|4397.19|4396.59|4396.94|4396.34|4397.19|4396.59|4396.82|4396.22|41
1629427690000|2021-08-20 02:48:10|4397.07|4396.47|4396.82|4396.22|4397.07|4396.47|4396.82|4396.22|5
1629427700000|2021-08-20 02:48:20|4396.94|4396.34|4397.07|4396.47|4397.32|4396.72|4396.82|4396.22|7
1629427710000|2021-08-20 02:48:30|4397.19|4396.59|4397.07|4396.47|4397.19|4396.59|4397.07|4396.47|5
1629427720000|2021-08-20 02:48:40|4397.19|4396.59|4396.82|4396.22|4397.32|4396.72|4396.82|4396.22|21
1629427730000|2021-08-20 02:48:50|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|13
1629427740000|2021-08-20 02:49:00|4396.94|4396.34|4396.94|4396.34|4397.07|4396.47|4396.82|4396.22|15
1629427750000|2021-08-20 02:49:10|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|4396.82|4396.22|5
1629427760000|2021-08-20 02:49:20|4397.32|4396.72|4397.07|4396.47|4397.32|4396.72|4397.07|4396.47|36
1629427770000|2021-08-20 02:49:30|4397.19|4396.59|4397.07|4396.47|4397.19|4396.59|4396.94|4396.34|9
1629427780000|2021-08-20 02:49:40|4397.19|4396.59|4397.07|4396.47|4397.32|4396.72|4397.07|4396.47|3
1629427790000|2021-08-20 02:49:50|4397.19|4396.59|4397.32|4396.72|4397.32|4396.72|4397.07|4396.47|2
1629427800000|2021-08-20 02:50:00|4397.19|4396.59|4397.07|4396.47|4397.32|4396.72|4397.07|4396.47|16
1629427810000|2021-08-20 02:50:10|||||||||1
1629427820000|2021-08-20 02:50:20|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|4397.07|4396.47|12
1629427830000|2021-08-20 02:50:30|4397.07|4396.47|4397.07|4396.47|4397.32|4396.72|4397.07|4396.47|6
1629427840000|2021-08-20 02:50:40|4396.82|4396.22|4396.82|4396.22|4396.82|4396.22|4396.82|4396.22|12
1629427850000|2021-08-20 02:50:50|4396.57|4395.97|4396.57|4395.97|4396.57|4395.97|4396.57|4395.97|26
1629427860000|2021-08-20 02:51:00|4396.69|4396.09|4396.82|4396.22|4396.82|4396.22|4396.69|4396.09|10
1629427870000|2021-08-20 02:51:10|4396.69|4396.09|4396.57|4395.97|4396.82|4396.22|4396.57|4395.97|9
1629427880000|2021-08-20 02:51:20|4396.69|4396.09|4396.82|4396.22|4396.82|4396.22|4396.57|4395.97|11
1629427890000|2021-08-20 02:51:30|4396.69|4396.09|4396.94|4396.34|4397.07|4396.47|4396.69|4396.09|35
1629427900000|2021-08-20 02:51:40|4397.07|4396.47|4396.82|4396.22|4397.07|4396.47|4396.82|4396.22|5
1629427910000|2021-08-20 02:51:50|4396.94|4396.34|4396.94|4396.34|4397.07|4396.47|4396.82|4396.22|3
1629427920000|2021-08-20 02:52:00|4397.07|4396.47|4397.07|4396.47|4397.32|4396.72|4396.94|4396.34|19
1629427930000|2021-08-20 02:52:10|4397.19|4396.59|4397.32|4396.72|4397.32|4396.72|4397.19|4396.59|8
1629427940000|2021-08-20 02:52:20|4397.57|4396.97|4397.57|4396.97|4397.57|4396.97|4397.57|4396.97|19
1629427950000|2021-08-20 02:52:30|4397.44|4396.84|4397.82|4397.22|4397.82|4397.22|4397.32|4396.72|137
1629427960000|2021-08-20 02:52:40|4397.94|4397.34|4397.82|4397.22|4398.07|4397.47|4397.82|4397.22|28
1629427980000|2021-08-20 02:53:00|||||||||14
1629427990000|2021-08-20 02:53:10|||||||||4
1629428000000|2021-08-20 02:53:20|4397.69|4397.09|4397.57|4396.97|4397.69|4397.09|4397.57|4396.97|20
1629428010000|2021-08-20 02:53:30|4397.32|4396.72|4397.32|4396.72|4397.57|4396.97|4397.32|4396.72|25
1629428020000|2021-08-20 02:53:40|4397.44|4396.84|4397.57|4396.97|4397.69|4397.09|4397.44|4396.84|15
1629428030000|2021-08-20 02:53:50|4397.69|4397.09|4397.82|4397.22|4397.82|4397.22|4397.57|4396.97|12
1629428040000|2021-08-20 02:54:00|4397.69|4397.09|4397.82|4397.22|4397.82|4397.22|4397.69|4397.09|17
1629428050000|2021-08-20 02:54:10|4397.94|4397.34|4397.94|4397.34|4397.94|4397.34|4397.82|4397.22|7
1629428060000|2021-08-20 02:54:20|4397.82|4397.22|4398.07|4397.47|4398.32|4397.72|4397.82|4397.22|28
1629428070000|2021-08-20 02:54:30|4398.19|4397.59|4398.32|4397.72|4398.32|4397.72|4398.19|4397.59|0
1629428080000|2021-08-20 02:54:40|4398.57|4397.97|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|37
1629428090000|2021-08-20 02:54:50|4398.44|4397.84|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|46
1629428100000|2021-08-20 02:55:00|4398.44|4397.84|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|47
1629428110000|2021-08-20 02:55:10|4398.69|4398.09|4398.32|4397.72|4398.82|4398.22|4398.32|4397.72|56
1629428120000|2021-08-20 02:55:20|4398.44|4397.84|4398.82|4398.22|4398.82|4398.22|4398.44|4397.84|20
1629428130000|2021-08-20 02:55:30|||||||||2
1629428140000|2021-08-20 02:55:40|||||||||1
1629428160000|2021-08-20 02:56:00|4399.07|4398.47|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|31
1629428170000|2021-08-20 02:56:10|4398.94|4398.34|4398.82|4398.22|4399.07|4398.47|4398.57|4397.97|10
1629428180000|2021-08-20 02:56:20|4398.57|4397.97|4398.57|4397.97|4398.82|4398.22|4398.57|4397.97|31
1629428200000|2021-08-20 02:56:40|4398.69|4398.09|4398.57|4397.97|4398.82|4398.22|4398.57|4397.97|3
1629428210000|2021-08-20 02:56:50|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|15
1629428220000|2021-08-20 02:57:00|4398.19|4397.59|4398.07|4397.47|4398.19|4397.59|4398.07|4397.47|17
1629428230000|2021-08-20 02:57:10|4397.82|4397.22|4397.82|4397.22|4398.07|4397.47|4397.82|4397.22|8
1629428240000|2021-08-20 02:57:20|4397.94|4397.34|4397.57|4396.97|4397.94|4397.34|4397.57|4396.97|6
1629428250000|2021-08-20 02:57:30|4397.69|4397.09|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|7
1629428260000|2021-08-20 02:57:40|4397.69|4397.09|4397.57|4396.97|4397.69|4397.09|4397.57|4396.97|11
1629428280000|2021-08-20 02:58:00|4397.44|4396.84|4397.57|4396.97|4397.57|4396.97|4397.32|4396.72|12
1629428290000|2021-08-20 02:58:10|4397.44|4396.84|4397.44|4396.84|4397.57|4396.97|4397.44|4396.84|12
1629428300000|2021-08-20 02:58:20|4397.57|4396.97|4397.32|4396.72|4397.57|4396.97|4397.32|4396.72|15
1629428310000|2021-08-20 02:58:30|4397.44|4396.84|4397.57|4396.97|4397.57|4396.97|4397.44|4396.84|2
1629428320000|2021-08-20 02:58:40|4397.32|4396.72|4397.57|4396.97|4397.57|4396.97|4397.32|4396.72|7
1629428330000|2021-08-20 02:58:50|4397.82|4397.22|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|13
1629428340000|2021-08-20 02:59:00|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|10
1629428350000|2021-08-20 02:59:10|4397.57|4396.97|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|24
1629428360000|2021-08-20 02:59:20|4397.69|4397.09|4397.94|4397.34|4397.94|4397.34|4397.57|4396.97|19
1629428370000|2021-08-20 02:59:30|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|5
1629428380000|2021-08-20 02:59:40|4397.82|4397.22|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|3
1629428390000|2021-08-20 02:59:50|4397.94|4397.34|4398.07|4397.47|4398.07|4397.47|4397.94|4397.34|19
1629428400000|2021-08-20 03:00:00|4397.94|4397.34|4398.07|4397.47|4398.32|4397.72|4397.82|4397.22|55
1629428410000|2021-08-20 03:00:10|4398.19|4397.59|4398.32|4397.72|4398.57|4397.97|4398.19|4397.59|33
1629428420000|2021-08-20 03:00:20|4398.44|4397.84|4398.69|4398.09|4398.82|4398.22|4398.44|4397.84|12
1629428430000|2021-08-20 03:00:30|4398.82|4398.22|4398.57|4397.97|4398.82|4398.22|4398.57|4397.97|5
1629428440000|2021-08-20 03:00:40|4398.32|4397.72|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|25
1629428450000|2021-08-20 03:00:50|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|7
1629428460000|2021-08-20 03:01:00|4398.32|4397.72|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|7
1629428470000|2021-08-20 03:01:10|4398.44|4397.84|4398.32|4397.72|4398.44|4397.84|4398.32|4397.72|3
1629428480000|2021-08-20 03:01:20|4398.19|4397.59|4398.07|4397.47|4398.32|4397.72|4398.07|4397.47|11
1629428490000|2021-08-20 03:01:30|4398.19|4397.59|4398.32|4397.72|4398.32|4397.72|4398.19|4397.59|6
1629428500000|2021-08-20 03:01:40|4398.19|4397.59|4398.07|4397.47|4398.19|4397.59|4398.07|4397.47|12
1629428510000|2021-08-20 03:01:50|4398.19|4397.59|4398.32|4397.72|4398.32|4397.72|4398.19|4397.59|9
1629428520000|2021-08-20 03:02:00|4398.57|4397.97|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|33
1629428530000|2021-08-20 03:02:10|4398.44|4397.84|4398.32|4397.72|4398.44|4397.84|4398.32|4397.72|1
1629428540000|2021-08-20 03:02:20|4398.44|4397.84|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|19
1629428550000|2021-08-20 03:02:30|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.44|4397.84|13
1629428560000|2021-08-20 03:02:40|4398.44|4397.84|4398.32|4397.72|4398.44|4397.84|4398.07|4397.47|15
1629428570000|2021-08-20 03:02:50|4398.44|4397.84|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|17
1629428580000|2021-08-20 03:03:00|4398.32|4397.72|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|36
1629428590000|2021-08-20 03:03:10|4398.44|4397.84|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|8
1629428600000|2021-08-20 03:03:20|4398.57|4397.97|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|8
1629428610000|2021-08-20 03:03:30|||||||||2
1629428620000|2021-08-20 03:03:40|4398.07|4397.47|4398.32|4397.72|4398.32|4397.72|4398.07|4397.47|8
1629428630000|2021-08-20 03:03:50|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|20
1629428640000|2021-08-20 03:04:00|||||||||2
1629428660000|2021-08-20 03:04:20|4398.69|4398.09|4399.07|4398.47|4399.07|4398.47|4398.69|4398.09|24
1629428670000|2021-08-20 03:04:30|4398.94|4398.34|4398.57|4397.97|4399.07|4398.47|4398.57|4397.97|10
1629428690000|2021-08-20 03:04:50|4398.69|4398.09|4398.57|4397.97|4398.69|4398.09|4398.57|4397.97|5
1629428700000|2021-08-20 03:05:00|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|12
1629428710000|2021-08-20 03:05:10|4398.19|4397.59|4398.07|4397.47|4398.19|4397.59|4398.07|4397.47|4
1629428720000|2021-08-20 03:05:20|4398.19|4397.59|4398.32|4397.72|4398.32|4397.72|4398.07|4397.47|4
1629428740000|2021-08-20 03:05:40|||||||||2
1629428760000|2021-08-20 03:06:00|4398.44|4397.84|4399.07|4398.47|4399.07|4398.47|4398.32|4397.72|18
1629428770000|2021-08-20 03:06:10|4398.82|4398.22|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|15
1629428780000|2021-08-20 03:06:20|4398.94|4398.34|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|5
1629428790000|2021-08-20 03:06:30|4399.32|4398.72|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|35
1629428800000|2021-08-20 03:06:40|||||||||7
1629428810000|2021-08-20 03:06:50|4399.32|4398.72|4399.32|4398.72|4399.57|4398.97|4399.32|4398.72|42
1629428820000|2021-08-20 03:07:00|4399.44|4398.84|4399.07|4398.47|4399.44|4398.84|4399.07|4398.47|37
1629428830000|2021-08-20 03:07:10|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|12
1629428840000|2021-08-20 03:07:20|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|8
1629428850000|2021-08-20 03:07:30|4398.82|4398.22|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|16
1629428860000|2021-08-20 03:07:40|4398.94|4398.34|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|1
1629428870000|2021-08-20 03:07:50|4398.94|4398.34|4399.07|4398.47|4399.07|4398.47|4398.94|4398.34|3
1629428880000|2021-08-20 03:08:00|||||||||3
1629428890000|2021-08-20 03:08:10|4399.32|4398.72|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|46
1629428910000|2021-08-20 03:08:30|4399.19|4398.59|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|11
1629428920000|2021-08-20 03:08:40|4399.19|4398.59|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|7
1629428930000|2021-08-20 03:08:50|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.19|4398.59|6
1629428940000|2021-08-20 03:09:00|4399.57|4398.97|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|75
1629428950000|2021-08-20 03:09:10|4400.07|4399.47|4399.82|4399.22|4400.07|4399.47|4399.82|4399.22|68
1629428960000|2021-08-20 03:09:20|||||||||1
1629428970000|2021-08-20 03:09:30|||||||||1
1629428980000|2021-08-20 03:09:40|4399.69|4399.09|4399.32|4398.72|4399.69|4399.09|4399.32|4398.72|22
1629428990000|2021-08-20 03:09:50|4399.44|4398.84|4399.57|4398.97|4399.57|4398.97|4399.44|4398.84|24
1629429000000|2021-08-20 03:10:00|4399.44|4398.84|4399.32|4398.72|4399.57|4398.97|4399.07|4398.47|19
1629429010000|2021-08-20 03:10:10|4399.19|4398.59|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|8
1629429020000|2021-08-20 03:10:20|4399.19|4398.59|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|7
1629429030000|2021-08-20 03:10:30|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.19|4398.59|27
1629429040000|2021-08-20 03:10:40|4399.44|4398.84|4399.44|4398.84|4399.44|4398.84|4399.44|4398.84|18
1629429050000|2021-08-20 03:10:50|4399.32|4398.72|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|21
1629429060000|2021-08-20 03:11:00|4399.69|4399.09|4399.82|4399.22|4399.82|4399.22|4399.69|4399.09|2
1629429070000|2021-08-20 03:11:10|4399.57|4398.97|4400.32|4399.72|4400.32|4399.72|4399.57|4398.97|109
1629429080000|2021-08-20 03:11:20|4400.44|4399.84|4400.82|4400.22|4400.82|4400.22|4400.44|4399.84|56
1629429090000|2021-08-20 03:11:30|4401.07|4400.47|4400.94|4400.34|4401.07|4400.47|4400.82|4400.22|67
1629429100000|2021-08-20 03:11:40|4401.07|4400.47|4401.07|4400.47|4401.07|4400.47|4400.82|4400.22|8
1629429110000|2021-08-20 03:11:50|4401.32|4400.72|4401.32|4400.72|4401.32|4400.72|4401.07|4400.47|76
1629429120000|2021-08-20 03:12:00|4401.57|4400.97|4401.32|4400.72|4401.57|4400.97|4401.07|4400.47|80
1629429130000|2021-08-20 03:12:10|4401.44|4400.84|4401.32|4400.72|4401.44|4400.84|4401.32|4400.72|12
1629429140000|2021-08-20 03:12:20|4401.07|4400.47|4401.07|4400.47|4401.07|4400.47|4401.07|4400.47|21
1629429150000|2021-08-20 03:12:30|4401.32|4400.72|4401.32|4400.72|4401.32|4400.72|4401.07|4400.47|17
1629429160000|2021-08-20 03:12:40|||||||||1
1629429170000|2021-08-20 03:12:50|4401.19|4400.59|4401.07|4400.47|4401.19|4400.59|4401.07|4400.47|14
1629429180000|2021-08-20 03:13:00|4400.82|4400.22|4401.07|4400.47|4401.07|4400.47|4400.82|4400.22|20
1629429190000|2021-08-20 03:13:10|4400.94|4400.34|4401.07|4400.47|4401.07|4400.47|4400.94|4400.34|17
1629429200000|2021-08-20 03:13:20|4401.19|4400.59|4401.07|4400.47|4401.19|4400.59|4400.94|4400.34|29
1629429210000|2021-08-20 03:13:30|||||||||5
1629429220000|2021-08-20 03:13:40|4401.19|4400.59|4401.32|4400.72|4401.32|4400.72|4401.19|4400.59|22
1629429230000|2021-08-20 03:13:50|||||||||15
1629429240000|2021-08-20 03:14:00|4401.07|4400.47|4401.32|4400.72|4401.32|4400.72|4401.07|4400.47|17
1629429250000|2021-08-20 03:14:10|4401.19|4400.59|4401.07|4400.47|4401.19|4400.59|4401.07|4400.47|7
1629429260000|2021-08-20 03:14:20|4401.19|4400.59|4401.32|4400.72|4401.32|4400.72|4401.19|4400.59|6
1629429270000|2021-08-20 03:14:30|4401.57|4400.97|4401.57|4400.97|4401.57|4400.97|4401.57|4400.97|31
1629429280000|2021-08-20 03:14:40|4401.69|4401.09|4402.07|4401.47|4402.32|4401.72|4401.69|4401.09|220
1629429290000|2021-08-20 03:14:50|4402.32|4401.72|4401.82|4401.22|4402.32|4401.72|4401.82|4401.22|74
1629429300000|2021-08-20 03:15:00|4401.69|4401.09|4402.07|4401.47|4402.07|4401.47|4401.57|4400.97|34
1629429310000|2021-08-20 03:15:10|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|14
1629429320000|2021-08-20 03:15:20|4402.07|4401.47|4402.57|4401.97|4402.69|4402.09|4402.07|4401.47|25
1629429330000|2021-08-20 03:15:30|4402.69|4402.09|4402.07|4401.47|4402.69|4402.09|4402.07|4401.47|51
1629429340000|2021-08-20 03:15:40|4402.19|4401.59|4402.07|4401.47|4402.32|4401.72|4402.07|4401.47|7
1629429350000|2021-08-20 03:15:50|4402.19|4401.59|4402.32|4401.72|4402.32|4401.72|4402.07|4401.47|33
1629429360000|2021-08-20 03:16:00|4402.07|4401.47|4402.57|4401.97|4402.57|4401.97|4402.07|4401.47|18
1629429370000|2021-08-20 03:16:10|4402.44|4401.84|4402.07|4401.47|4402.44|4401.84|4402.07|4401.47|10
1629429380000|2021-08-20 03:16:20|4401.94|4401.34|4401.94|4401.34|4402.07|4401.47|4401.82|4401.22|12
1629429390000|2021-08-20 03:16:30|4401.82|4401.22|4401.82|4401.22|4402.07|4401.47|4401.82|4401.22|9
1629429400000|2021-08-20 03:16:40|4401.94|4401.34|4401.94|4401.34|4402.07|4401.47|4401.82|4401.22|12
1629429410000|2021-08-20 03:16:50|4401.82|4401.22|4402.07|4401.47|4402.07|4401.47|4401.82|4401.22|3
1629429420000|2021-08-20 03:17:00|4402.19|4401.59|4402.07|4401.47|4402.32|4401.72|4402.07|4401.47|6
1629429430000|2021-08-20 03:17:10|4401.94|4401.34|4401.57|4400.97|4402.07|4401.47|4401.57|4400.97|25
1629429440000|2021-08-20 03:17:20|4401.82|4401.22|4401.57|4400.97|4401.82|4401.22|4401.57|4400.97|16
1629429450000|2021-08-20 03:17:30|4401.32|4400.72|4401.32|4400.72|4401.32|4400.72|4401.32|4400.72|29
1629429460000|2021-08-20 03:17:40|4401.19|4400.59|4401.19|4400.59|4401.32|4400.72|4401.19|4400.59|29
1629429470000|2021-08-20 03:17:50|4401.32|4400.72|4401.07|4400.47|4401.32|4400.72|4401.07|4400.47|35
1629429480000|2021-08-20 03:18:00|4401.19|4400.59|4401.32|4400.72|4401.44|4400.84|4401.19|4400.59|29
1629429490000|2021-08-20 03:18:10|4401.44|4400.84|4401.32|4400.72|4401.57|4400.97|4401.32|4400.72|26
1629429510000|2021-08-20 03:18:30|4401.07|4400.47|4401.07|4400.47|4401.32|4400.72|4401.07|4400.47|25
1629429520000|2021-08-20 03:18:40|4401.19|4400.59|4401.32|4400.72|4401.32|4400.72|4401.19|4400.59|8
1629429540000|2021-08-20 03:19:00|4401.57|4400.97|4401.69|4401.09|4401.94|4401.34|4401.57|4400.97|58
1629429550000|2021-08-20 03:19:10|4401.57|4400.97|4401.82|4401.22|4401.82|4401.22|4401.57|4400.97|3
1629429560000|2021-08-20 03:19:20|4402.07|4401.47|4401.94|4401.34|4402.07|4401.47|4401.82|4401.22|32
1629429570000|2021-08-20 03:19:30|4402.07|4401.47|4401.82|4401.22|4402.07|4401.47|4401.82|4401.22|9
1629429580000|2021-08-20 03:19:40|4401.94|4401.34|4402.07|4401.47|4402.07|4401.47|4401.94|4401.34|5
1629429590000|2021-08-20 03:19:50|4402.19|4401.59|4402.07|4401.47|4402.19|4401.59|4402.07|4401.47|16
1629429600000|2021-08-20 03:20:00|4402.19|4401.59|4402.32|4401.72|4402.32|4401.72|4402.19|4401.59|13
1629429610000|2021-08-20 03:20:10|4402.19|4401.59|4402.57|4401.97|4402.57|4401.97|4402.19|4401.59|43
1629429620000|2021-08-20 03:20:20|4402.82|4402.22|4402.57|4401.97|4402.82|4402.22|4402.57|4401.97|16
1629429630000|2021-08-20 03:20:30|4402.69|4402.09|4402.32|4401.72|4402.82|4402.22|4402.32|4401.72|23
1629429640000|2021-08-20 03:20:40|4402.07|4401.47|4402.07|4401.47|4402.19|4401.59|4402.07|4401.47|10
1629429650000|2021-08-20 03:20:50|4402.19|4401.59|4402.32|4401.72|4402.32|4401.72|4402.19|4401.59|9
1629429660000|2021-08-20 03:21:00|4402.19|4401.59|4402.07|4401.47|4402.32|4401.72|4402.07|4401.47|11
1629429670000|2021-08-20 03:21:10|4402.19|4401.59|4402.07|4401.47|4402.32|4401.72|4402.07|4401.47|12
1629429690000|2021-08-20 03:21:30|4401.82|4401.22|4401.82|4401.22|4402.07|4401.47|4401.82|4401.22|11
1629429700000|2021-08-20 03:21:40|4401.57|4400.97|4401.82|4401.22|4401.82|4401.22|4401.57|4400.97|38
1629429720000|2021-08-20 03:22:00|4402.07|4401.47|4402.32|4401.72|4402.32|4401.72|4402.07|4401.47|29
1629429730000|2021-08-20 03:22:10|4402.19|4401.59|4402.19|4401.59|4402.32|4401.72|4402.07|4401.47|20
1629429740000|2021-08-20 03:22:20|4402.07|4401.47|4402.32|4401.72|4402.32|4401.72|4402.07|4401.47|7
1629429750000|2021-08-20 03:22:30|4402.07|4401.47|4402.19|4401.59|4402.19|4401.59|4402.07|4401.47|13
1629429760000|2021-08-20 03:22:40|4402.32|4401.72|4402.32|4401.72|4402.32|4401.72|4402.07|4401.47|4
1629429770000|2021-08-20 03:22:50|4402.19|4401.59|4402.32|4401.72|4402.32|4401.72|4402.07|4401.47|17
1629429780000|2021-08-20 03:23:00|4402.19|4401.59|4402.07|4401.47|4402.32|4401.72|4402.07|4401.47|28
1629429790000|2021-08-20 03:23:10|4401.82|4401.22|4401.57|4400.97|4401.82|4401.22|4401.57|4400.97|25
1629429800000|2021-08-20 03:23:20|4401.69|4401.09|4401.57|4400.97|4401.82|4401.22|4401.57|4400.97|4
1629429810000|2021-08-20 03:23:30|4401.69|4401.09|4401.32|4400.72|4401.82|4401.22|4401.32|4400.72|42
1629429820000|2021-08-20 03:23:40|4401.57|4400.97|4401.32|4400.72|4401.57|4400.97|4401.32|4400.72|32
1629429830000|2021-08-20 03:23:50|4401.44|4400.84|4401.32|4400.72|4401.57|4400.97|4401.32|4400.72|6
1629429840000|2021-08-20 03:24:00|||||||||8
1629429850000|2021-08-20 03:24:10|4401.57|4400.97|4401.82|4401.22|4401.82|4401.22|4401.57|4400.97|25
1629429860000|2021-08-20 03:24:20|4401.94|4401.34|4401.82|4401.22|4402.07|4401.47|4401.82|4401.22|34
1629429870000|2021-08-20 03:24:30|4401.94|4401.34|4402.07|4401.47|4402.07|4401.47|4401.82|4401.22|4
1629429880000|2021-08-20 03:24:40|4402.32|4401.72|4402.07|4401.47|4402.32|4401.72|4402.07|4401.47|47
1629429890000|2021-08-20 03:24:50|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|15
1629429900000|2021-08-20 03:25:00|4402.32|4401.72|4402.07|4401.47|4402.32|4401.72|4402.07|4401.47|138
1629429910000|2021-08-20 03:25:10|4401.82|4401.22|4401.57|4400.97|4401.82|4401.22|4401.57|4400.97|11
1629429920000|2021-08-20 03:25:20|4401.32|4400.72|4401.32|4400.72|4401.57|4400.97|4401.32|4400.72|12
1629429930000|2021-08-20 03:25:30|4401.19|4400.59|4401.32|4400.72|4401.32|4400.72|4401.19|4400.59|23
1629429940000|2021-08-20 03:25:40|4401.07|4400.47|4401.32|4400.72|4401.32|4400.72|4401.07|4400.47|17
1629429950000|2021-08-20 03:25:50|4401.19|4400.59|4401.07|4400.47|4401.19|4400.59|4401.07|4400.47|13
1629429960000|2021-08-20 03:26:00|4400.82|4400.22|4400.82|4400.22|4400.94|4400.34|4400.82|4400.22|41
1629429970000|2021-08-20 03:26:10|4400.57|4399.97|4401.07|4400.47|4401.07|4400.47|4400.57|4399.97|59
1629429980000|2021-08-20 03:26:20|4400.82|4400.22|4400.82|4400.22|4401.07|4400.47|4400.82|4400.22|12
1629429990000|2021-08-20 03:26:30|4401.07|4400.47|4401.07|4400.47|4401.07|4400.47|4401.07|4400.47|13
1629430000000|2021-08-20 03:26:40|||||||||6
1629430010000|2021-08-20 03:26:50|4400.94|4400.34|4401.07|4400.47|4401.07|4400.47|4400.82|4400.22|8
1629430020000|2021-08-20 03:27:00|4401.32|4400.72|4401.32|4400.72|4401.32|4400.72|4401.32|4400.72|20
1629430030000|2021-08-20 03:27:10|||||||||1
1629430040000|2021-08-20 03:27:20|4401.19|4400.59|4401.07|4400.47|4401.19|4400.59|4401.07|4400.47|20
1629430050000|2021-08-20 03:27:30|||||||||14
1629430060000|2021-08-20 03:27:40|4401.19|4400.59|4401.32|4400.72|4401.32|4400.72|4401.07|4400.47|30
1629430070000|2021-08-20 03:27:50|4401.44|4400.84|4401.82|4401.22|4401.82|4401.22|4401.32|4400.72|38
1629430080000|2021-08-20 03:28:00|4401.57|4400.97|4401.57|4400.97|4401.82|4401.22|4401.57|4400.97|38
1629430090000|2021-08-20 03:28:10|4401.32|4400.72|4401.32|4400.72|4401.32|4400.72|4401.32|4400.72|16
1629430100000|2021-08-20 03:28:20|4401.07|4400.47|4401.07|4400.47|4401.32|4400.72|4401.07|4400.47|18
1629430110000|2021-08-20 03:28:30|4401.19|4400.59|4401.32|4400.72|4401.32|4400.72|4401.07|4400.47|7
1629430120000|2021-08-20 03:28:40|||||||||25
1629430130000|2021-08-20 03:28:50|4401.07|4400.47|4400.82|4400.22|4401.07|4400.47|4400.82|4400.22|61
1629430140000|2021-08-20 03:29:00|4400.57|4399.97|4400.82|4400.22|4400.82|4400.22|4400.57|4399.97|7
1629430150000|2021-08-20 03:29:10|4400.69|4400.09|4400.32|4399.72|4400.82|4400.22|4400.32|4399.72|12
1629430160000|2021-08-20 03:29:20|||||||||12
1629430170000|2021-08-20 03:29:30|4400.57|4399.97|4400.07|4399.47|4400.57|4399.97|4400.07|4399.47|20
1629430180000|2021-08-20 03:29:40|4400.32|4399.72|4400.32|4399.72|4400.32|4399.72|4400.32|4399.72|6
1629430190000|2021-08-20 03:29:50|4400.19|4399.59|4400.07|4399.47|4400.19|4399.59|4400.07|4399.47|10
1629430200000|2021-08-20 03:30:00|4400.19|4399.59|4400.32|4399.72|4400.44|4399.84|4400.19|4399.59|12
1629430210000|2021-08-20 03:30:10|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|4400.32|4399.72|47
1629430220000|2021-08-20 03:30:20|4400.44|4399.84|4400.57|4399.97|4400.57|4399.97|4400.32|4399.72|14
1629430230000|2021-08-20 03:30:30|4400.32|4399.72|4400.57|4399.97|4400.57|4399.97|4400.32|4399.72|8
1629430240000|2021-08-20 03:30:40|4400.32|4399.72|4400.32|4399.72|4400.32|4399.72|4400.32|4399.72|24
1629430250000|2021-08-20 03:30:50|4400.19|4399.59|4400.07|4399.47|4400.19|4399.59|4400.07|4399.47|4
1629430260000|2021-08-20 03:31:00|4400.19|4399.59|4400.19|4399.59|4400.32|4399.72|4400.07|4399.47|8
1629430270000|2021-08-20 03:31:10|4400.07|4399.47|4400.07|4399.47|4400.07|4399.47|4400.07|4399.47|0
1629430280000|2021-08-20 03:31:20|4399.69|4399.09|4399.57|4398.97|4399.82|4399.22|4399.57|4398.97|39
1629430290000|2021-08-20 03:31:30|4399.32|4398.72|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|43
1629430300000|2021-08-20 03:31:40|4399.32|4398.72|4398.82|4398.22|4399.32|4398.72|4398.82|4398.22|123
1629430310000|2021-08-20 03:31:50|4399.07|4398.47|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|76
1629430320000|2021-08-20 03:32:00|4398.94|4398.34|4399.32|4398.72|4399.32|4398.72|4398.94|4398.34|36
1629430330000|2021-08-20 03:32:10|4399.07|4398.47|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|11
1629430340000|2021-08-20 03:32:20|4399.19|4398.59|4399.32|4398.72|4399.57|4398.97|4399.19|4398.59|13
1629430350000|2021-08-20 03:32:30|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|8
1629430360000|2021-08-20 03:32:40|4398.94|4398.34|4399.32|4398.72|4399.32|4398.72|4398.94|4398.34|28
1629430370000|2021-08-20 03:32:50|4399.19|4398.59|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|3
1629430380000|2021-08-20 03:33:00|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|5
1629430390000|2021-08-20 03:33:10|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|6
1629430400000|2021-08-20 03:33:20|||||||||1
1629430410000|2021-08-20 03:33:30|4399.32|4398.72|4399.19|4398.59|4399.32|4398.72|4399.19|4398.59|10
1629430420000|2021-08-20 03:33:40|4399.07|4398.47|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|23
1629430440000|2021-08-20 03:34:00|4399.07|4398.47|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|31
1629430450000|2021-08-20 03:34:10|4398.94|4398.34|4398.57|4397.97|4399.07|4398.47|4398.57|4397.97|74
1629430460000|2021-08-20 03:34:20|4398.32|4397.72|4398.07|4397.47|4398.32|4397.72|4398.07|4397.47|82
1629430470000|2021-08-20 03:34:30|||||||||3
1629430480000|2021-08-20 03:34:40|4398.19|4397.59|4398.32|4397.72|4398.32|4397.72|4398.07|4397.47|63
1629430490000|2021-08-20 03:34:50|4398.44|4397.84|4398.32|4397.72|4398.44|4397.84|4398.32|4397.72|16
1629430500000|2021-08-20 03:35:00|4398.07|4397.47|4398.57|4397.97|4398.57|4397.97|4398.07|4397.47|35
1629430510000|2021-08-20 03:35:10|4398.69|4398.09|4398.57|4397.97|4398.82|4398.22|4398.32|4397.72|34
1629430520000|2021-08-20 03:35:20|||||||||12
1629430530000|2021-08-20 03:35:30|4398.69|4398.09|4398.82|4398.22|4398.82|4398.22|4398.69|4398.09|15
1629430540000|2021-08-20 03:35:40|4398.94|4398.34|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|21
1629430550000|2021-08-20 03:35:50|4398.57|4397.97|4398.32|4397.72|4398.57|4397.97|4398.19|4397.59|21
1629430560000|2021-08-20 03:36:00|4398.07|4397.47|4397.32|4396.72|4398.32|4397.72|4397.32|4396.72|75
1629430570000|2021-08-20 03:36:10|4397.57|4396.97|4397.57|4396.97|4397.57|4396.97|4396.82|4396.22|91
1629430580000|2021-08-20 03:36:20|4397.82|4397.22|4397.82|4397.22|4397.82|4397.22|4397.82|4397.22|19
1629430590000|2021-08-20 03:36:30|4397.57|4396.97|4397.57|4396.97|4397.57|4396.97|4397.32|4396.72|60
1629430600000|2021-08-20 03:36:40|4397.69|4397.09|4397.82|4397.22|4397.82|4397.22|4397.57|4396.97|46
1629430610000|2021-08-20 03:36:50|4397.57|4396.97|4398.07|4397.47|4398.07|4397.47|4397.57|4396.97|16
1629430620000|2021-08-20 03:37:00|4397.82|4397.22|4398.19|4397.59|4398.32|4397.72|4397.82|4397.22|70
1629430630000|2021-08-20 03:37:10|4398.32|4397.72|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|34
1629430640000|2021-08-20 03:37:20|4398.69|4398.09|4398.32|4397.72|4398.82|4398.22|4398.07|4397.47|67
1629430650000|2021-08-20 03:37:30|4398.19|4397.59|4398.07|4397.47|4398.32|4397.72|4398.07|4397.47|10
1629430660000|2021-08-20 03:37:40|4398.19|4397.59|4398.19|4397.59|4398.19|4397.59|4398.19|4397.59|13
1629430670000|2021-08-20 03:37:50|4398.32|4397.72|4398.07|4397.47|4398.32|4397.72|4398.07|4397.47|13
1629430680000|2021-08-20 03:38:00|4398.19|4397.59|4398.07|4397.47|4398.32|4397.72|4398.07|4397.47|11
1629430690000|2021-08-20 03:38:10|4397.82|4397.22|4397.82|4397.22|4398.07|4397.47|4397.82|4397.22|40
1629430700000|2021-08-20 03:38:20|4397.07|4396.47|4397.07|4396.47|4397.19|4396.59|4396.82|4396.22|239
1629430710000|2021-08-20 03:38:30|4397.19|4396.59|4397.32|4396.72|4397.32|4396.72|4397.19|4396.59|6
1629430720000|2021-08-20 03:38:40|4397.57|4396.97|4397.32|4396.72|4397.57|4396.97|4397.32|4396.72|18
1629430730000|2021-08-20 03:38:50|4397.44|4396.84|4397.57|4396.97|4397.57|4396.97|4397.44|4396.84|22
1629430740000|2021-08-20 03:39:00|4397.32|4396.72|4396.82|4396.22|4397.32|4396.72|4396.82|4396.22|41
1629430750000|2021-08-20 03:39:10|4396.94|4396.34|4396.94|4396.34|4397.07|4396.47|4396.82|4396.22|11
1629430760000|2021-08-20 03:39:20|4397.07|4396.47|4397.19|4396.59|4397.19|4396.59|4397.07|4396.47|7
1629430770000|2021-08-20 03:39:30|4397.07|4396.47|4397.32|4396.72|4397.32|4396.72|4397.07|4396.47|26
1629430780000|2021-08-20 03:39:40|4397.07|4396.47|4396.57|4395.97|4397.07|4396.47|4396.57|4395.97|62
1629430790000|2021-08-20 03:39:50|4396.69|4396.09|4396.82|4396.22|4396.82|4396.22|4396.57|4395.97|31
1629430800000|2021-08-20 03:40:00|||||||||4
1629430810000|2021-08-20 03:40:10|4396.57|4395.97|4396.82|4396.22|4396.82|4396.22|4396.57|4395.97|28
1629430820000|2021-08-20 03:40:20|4396.94|4396.34|4397.07|4396.47|4397.07|4396.47|4396.94|4396.34|12
1629430830000|2021-08-20 03:40:30|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|11
1629430840000|2021-08-20 03:40:40|4397.07|4396.47|4397.32|4396.72|4397.32|4396.72|4397.07|4396.47|21
1629430860000|2021-08-20 03:41:00|4397.44|4396.84|4397.32|4396.72|4397.57|4396.97|4397.32|4396.72|21
1629430870000|2021-08-20 03:41:10|4397.07|4396.47|4397.32|4396.72|4397.32|4396.72|4397.07|4396.47|5
1629430880000|2021-08-20 03:41:20|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|7
1629430900000|2021-08-20 03:41:40|4397.19|4396.59|4397.32|4396.72|4397.32|4396.72|4397.19|4396.59|19
1629430910000|2021-08-20 03:41:50|||||||||2
1629430920000|2021-08-20 03:42:00|4397.44|4396.84|4397.07|4396.47|4397.44|4396.84|4396.82|4396.22|22
1629430930000|2021-08-20 03:42:10|4397.19|4396.59|4397.32|4396.72|4397.32|4396.72|4397.19|4396.59|2
1629430940000|2021-08-20 03:42:20|4397.07|4396.47|4397.32|4396.72|4397.32|4396.72|4397.07|4396.47|11
1629430950000|2021-08-20 03:42:30|4397.44|4396.84|4397.32|4396.72|4397.57|4396.97|4397.32|4396.72|33
1629430960000|2021-08-20 03:42:40|4397.44|4396.84|4397.57|4396.97|4397.57|4396.97|4397.44|4396.84|16
1629430970000|2021-08-20 03:42:50|4397.44|4396.84|4397.82|4397.22|4397.82|4397.22|4397.44|4396.84|15
1629430980000|2021-08-20 03:43:00|4397.69|4397.09|4397.82|4397.22|4397.82|4397.22|4397.57|4396.97|20
1629430990000|2021-08-20 03:43:10|4397.69|4397.09|4398.07|4397.47|4398.19|4397.59|4397.69|4397.09|28
1629431000000|2021-08-20 03:43:20|4397.82|4397.22|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|26
1629431010000|2021-08-20 03:43:30|4397.82|4397.22|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|18
1629431020000|2021-08-20 03:43:40|4397.82|4397.22|4397.82|4397.22|4397.82|4397.22|4397.57|4396.97|16
1629431030000|2021-08-20 03:43:50|4397.94|4397.34|4397.82|4397.22|4397.94|4397.34|4397.82|4397.22|1
1629431040000|2021-08-20 03:44:00|||||||||7
1629431050000|2021-08-20 03:44:10|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|7
1629431060000|2021-08-20 03:44:20|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|11
1629431070000|2021-08-20 03:44:30|4398.19|4397.59|4398.07|4397.47|4398.32|4397.72|4398.07|4397.47|14
1629431080000|2021-08-20 03:44:40|4398.19|4397.59|4398.07|4397.47|4398.19|4397.59|4397.82|4397.22|14
1629431090000|2021-08-20 03:44:50|4397.94|4397.34|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|13
1629431100000|2021-08-20 03:45:00|4397.82|4397.22|4397.82|4397.22|4397.82|4397.22|4397.57|4396.97|27
1629431110000|2021-08-20 03:45:10|4397.57|4396.97|4397.82|4397.22|4397.82|4397.22|4397.57|4396.97|12
1629431120000|2021-08-20 03:45:20|4397.69|4397.09|4397.82|4397.22|4397.82|4397.22|4397.69|4397.09|10
1629431130000|2021-08-20 03:45:30|4397.69|4397.09|4397.94|4397.34|4398.07|4397.47|4397.57|4396.97|21
1629431140000|2021-08-20 03:45:40|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|4397.94|4397.34|22
1629431150000|2021-08-20 03:45:50|4397.94|4397.34|4397.82|4397.22|4397.94|4397.34|4397.82|4397.22|4
1629431160000|2021-08-20 03:46:00|4397.69|4397.09|4397.82|4397.22|4397.82|4397.22|4397.57|4396.97|28
1629431170000|2021-08-20 03:46:10|||||||||1
1629431180000|2021-08-20 03:46:20|4397.69|4397.09|4397.32|4396.72|4397.69|4397.09|4397.32|4396.72|12
1629431190000|2021-08-20 03:46:30|4397.57|4396.97|4397.32|4396.72|4397.57|4396.97|4397.07|4396.47|17
1629431200000|2021-08-20 03:46:40|||||||||17
1629431210000|2021-08-20 03:46:50|||||||||1
1629431220000|2021-08-20 03:47:00|4397.07|4396.47|4397.32|4396.72|4397.32|4396.72|4397.07|4396.47|12
1629431230000|2021-08-20 03:47:10|4397.57|4396.97|4397.57|4396.97|4397.57|4396.97|4397.57|4396.97|17
1629431240000|2021-08-20 03:47:20|||||||||6
1629431250000|2021-08-20 03:47:30|4397.69|4397.09|4397.94|4397.34|4397.94|4397.34|4397.69|4397.09|16
1629431260000|2021-08-20 03:47:40|4397.82|4397.22|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|18
1629431270000|2021-08-20 03:47:50|4397.69|4397.09|4397.82|4397.22|4397.82|4397.22|4397.57|4396.97|3
1629431280000|2021-08-20 03:48:00|4397.69|4397.09|4397.57|4396.97|4397.69|4397.09|4397.57|4396.97|3
1629431290000|2021-08-20 03:48:10|4397.44|4396.84|4397.44|4396.84|4397.44|4396.84|4397.44|4396.84|29
1629431300000|2021-08-20 03:48:20|4397.57|4396.97|4397.82|4397.22|4397.82|4397.22|4397.32|4396.72|2
1629431310000|2021-08-20 03:48:30|4397.94|4397.34|4397.94|4397.34|4397.94|4397.34|4397.94|4397.34|1
1629431320000|2021-08-20 03:48:40|4397.82|4397.22|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|11
1629431330000|2021-08-20 03:48:50|4397.82|4397.22|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|8
1629431340000|2021-08-20 03:49:00|4398.19|4397.59|4398.32|4397.72|4398.32|4397.72|4398.07|4397.47|9
1629431350000|2021-08-20 03:49:10|4398.57|4397.97|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|44
1629431360000|2021-08-20 03:49:20|4398.44|4397.84|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|10
1629431370000|2021-08-20 03:49:30|4398.69|4398.09|4398.82|4398.22|4398.82|4398.22|4398.69|4398.09|28
1629431380000|2021-08-20 03:49:40|4398.94|4398.34|4399.07|4398.47|4399.32|4398.72|4398.94|4398.34|52
1629431390000|2021-08-20 03:49:50|4399.32|4398.72|4398.82|4398.22|4399.32|4398.72|4398.82|4398.22|32
1629431400000|2021-08-20 03:50:00|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|4398.57|4397.97|74
1629431420000|2021-08-20 03:50:20|4398.82|4398.22|4398.57|4397.97|4399.07|4398.47|4398.57|4397.97|65
1629431430000|2021-08-20 03:50:30|4398.69|4398.09|4398.82|4398.22|4398.82|4398.22|4398.57|4397.97|42
1629431440000|2021-08-20 03:50:40|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|20
1629431450000|2021-08-20 03:50:50|4398.32|4397.72|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|11
1629431460000|2021-08-20 03:51:00|||||||||6
1629431470000|2021-08-20 03:51:10|||||||||1
1629431480000|2021-08-20 03:51:20|4398.07|4397.47|4398.19|4397.59|4398.32|4397.72|4398.07|4397.47|22
1629431490000|2021-08-20 03:51:30|4398.32|4397.72|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|21
1629431500000|2021-08-20 03:51:40|4398.57|4397.97|4399.07|4398.47|4399.07|4398.47|4398.57|4397.97|29
1629431510000|2021-08-20 03:51:50|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.19|4398.59|10
1629431520000|2021-08-20 03:52:00|4399.19|4398.59|4398.82|4398.22|4399.19|4398.59|4398.82|4398.22|26
1629431530000|2021-08-20 03:52:10|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|9
1629431540000|2021-08-20 03:52:20|4399.19|4398.59|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|33
1629431550000|2021-08-20 03:52:30|4398.94|4398.34|4398.82|4398.22|4398.94|4398.34|4398.82|4398.22|4
1629431560000|2021-08-20 03:52:40|4398.94|4398.34|4399.32|4398.72|4399.32|4398.72|4398.94|4398.34|3
1629431570000|2021-08-20 03:52:50|||||||||5
1629431580000|2021-08-20 03:53:00|4399.07|4398.47|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|8
1629431590000|2021-08-20 03:53:10|4399.07|4398.47|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|13
1629431600000|2021-08-20 03:53:20|4399.32|4398.72|4399.19|4398.59|4399.32|4398.72|4399.07|4398.47|32
1629431610000|2021-08-20 03:53:30|4399.32|4398.72|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|14
1629431620000|2021-08-20 03:53:40|4399.19|4398.59|4399.57|4398.97|4399.57|4398.97|4399.19|4398.59|85
1629431630000|2021-08-20 03:53:50|4399.44|4398.84|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|16
1629431650000|2021-08-20 03:54:10|4399.44|4398.84|4399.32|4398.72|4399.44|4398.84|4399.32|4398.72|11
1629431660000|2021-08-20 03:54:20|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|36
1629431670000|2021-08-20 03:54:30|||||||||2
1629431680000|2021-08-20 03:54:40|4398.94|4398.34|4398.82|4398.22|4398.94|4398.34|4398.82|4398.22|55
1629431690000|2021-08-20 03:54:50|4399.07|4398.47|4398.82|4398.22|4399.07|4398.47|4398.57|4397.97|54
1629431700000|2021-08-20 03:55:00|4398.94|4398.34|4399.07|4398.47|4399.32|4398.72|4398.94|4398.34|41
1629431710000|2021-08-20 03:55:10|||||||||8
1629431720000|2021-08-20 03:55:20|4398.94|4398.34|4398.82|4398.22|4398.94|4398.34|4398.82|4398.22|10
1629431730000|2021-08-20 03:55:30|4398.94|4398.34|4399.57|4398.97|4399.82|4399.22|4398.82|4398.22|212
1629431740000|2021-08-20 03:55:40|4399.69|4399.09|4399.82|4399.22|4399.82|4399.22|4399.69|4399.09|6
1629431750000|2021-08-20 03:55:50|4399.69|4399.09|4399.82|4399.22|4399.82|4399.22|4399.69|4399.09|13
1629431760000|2021-08-20 03:56:00|4399.94|4399.34|4399.82|4399.22|4400.07|4399.47|4399.82|4399.22|17
1629431770000|2021-08-20 03:56:10|4399.94|4399.34|4399.82|4399.22|4400.07|4399.47|4399.82|4399.22|22
1629431780000|2021-08-20 03:56:20|||||||||3
1629431790000|2021-08-20 03:56:30|4399.57|4398.97|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|17
1629431800000|2021-08-20 03:56:40|4399.69|4399.09|4399.32|4398.72|4399.69|4399.09|4399.32|4398.72|22
1629431810000|2021-08-20 03:56:50|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|18
1629431820000|2021-08-20 03:57:00|4399.82|4399.22|4399.82|4399.22|4399.82|4399.22|4399.82|4399.22|19
1629431830000|2021-08-20 03:57:10|4399.57|4398.97|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|12
1629431840000|2021-08-20 03:57:20|||||||||11
1629431850000|2021-08-20 03:57:30|4400.07|4399.47|4400.32|4399.72|4400.32|4399.72|4400.07|4399.47|61
1629431860000|2021-08-20 03:57:40|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|22
1629431870000|2021-08-20 03:57:50|4400.32|4399.72|4400.32|4399.72|4400.32|4399.72|4400.07|4399.47|41
1629431880000|2021-08-20 03:58:00|4400.44|4399.84|4400.32|4399.72|4400.57|4399.97|4400.32|4399.72|21
1629431900000|2021-08-20 03:58:20|4400.57|4399.97|4400.32|4399.72|4400.57|4399.97|4400.32|4399.72|13
1629431910000|2021-08-20 03:58:30|4400.19|4399.59|4400.07|4399.47|4400.19|4399.59|4400.07|4399.47|1
1629431920000|2021-08-20 03:58:40|4400.19|4399.59|4400.57|4399.97|4400.57|4399.97|4400.19|4399.59|7
1629431930000|2021-08-20 03:58:50|4400.44|4399.84|4400.32|4399.72|4400.44|4399.84|4400.32|4399.72|12
1629431940000|2021-08-20 03:59:00|4400.44|4399.84|4400.32|4399.72|4400.57|4399.97|4400.32|4399.72|30
1629431950000|2021-08-20 03:59:10|4400.57|4399.97|4400.57|4399.97|4400.82|4400.22|4400.57|4399.97|50
1629431960000|2021-08-20 03:59:20|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|4400.57|4399.97|11
1629431970000|2021-08-20 03:59:30|4400.69|4400.09|4400.82|4400.22|4400.82|4400.22|4400.69|4400.09|33
1629431990000|2021-08-20 03:59:50|||||||||32
1629432000000|2021-08-20 04:00:00|4401.07|4400.47|4401.32|4400.72|4401.32|4400.72|4401.07|4400.47|75
1629432010000|2021-08-20 04:00:10|4401.07|4400.47|4400.57|4399.97|4401.07|4400.47|4400.57|4399.97|37
1629432020000|2021-08-20 04:00:20|4400.44|4399.84|4400.32|4399.72|4400.57|4399.97|4400.32|4399.72|47
1629432030000|2021-08-20 04:00:30|4400.44|4399.84|4400.32|4399.72|4400.57|4399.97|4400.32|4399.72|12
1629432050000|2021-08-20 04:00:50|||||||||4
1629432060000|2021-08-20 04:01:00|4400.44|4399.84|4400.57|4399.97|4400.82|4400.22|4400.44|4399.84|25
1629432070000|2021-08-20 04:01:10|4400.69|4400.09|4400.82|4400.22|4400.82|4400.22|4400.69|4400.09|2
1629432080000|2021-08-20 04:01:20|4400.57|4399.97|4400.57|4399.97|4400.69|4400.09|4400.57|4399.97|19
1629432090000|2021-08-20 04:01:30|4400.44|4399.84|4400.57|4399.97|4400.57|4399.97|4400.32|4399.72|44
1629432100000|2021-08-20 04:01:40|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|6
1629432110000|2021-08-20 04:01:50|||||||||1
1629432120000|2021-08-20 04:02:00|||||||||6
1629432130000|2021-08-20 04:02:10|4400.69|4400.09|4400.57|4399.97|4400.69|4400.09|4400.57|4399.97|6
1629432140000|2021-08-20 04:02:20|||||||||20
1629432150000|2021-08-20 04:02:30|||||||||7
1629432160000|2021-08-20 04:02:40|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|43
1629432170000|2021-08-20 04:02:50|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|13
1629432180000|2021-08-20 04:03:00|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|4400.57|4399.97|11
1629432200000|2021-08-20 04:03:20|4400.69|4400.09|4400.57|4399.97|4400.69|4400.09|4400.57|4399.97|6
1629432220000|2021-08-20 04:03:40|4400.69|4400.09|4400.57|4399.97|4400.69|4400.09|4400.57|4399.97|6
1629432240000|2021-08-20 04:04:00|||||||||12
1629432250000|2021-08-20 04:04:10|||||||||1
1629432260000|2021-08-20 04:04:20|4400.69|4400.09|4400.82|4400.22|4400.82|4400.22|4400.69|4400.09|1
1629432270000|2021-08-20 04:04:30|4400.69|4400.09|4400.57|4399.97|4400.69|4400.09|4400.57|4399.97|9
1629432290000|2021-08-20 04:04:50|4400.69|4400.09|4400.57|4399.97|4400.69|4400.09|4400.57|4399.97|4
1629432300000|2021-08-20 04:05:00|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|4400.57|4399.97|21
1629432310000|2021-08-20 04:05:10|4400.69|4400.09|4400.82|4400.22|4400.82|4400.22|4400.69|4400.09|9
1629432320000|2021-08-20 04:05:20|4400.69|4400.09|4400.57|4399.97|4400.69|4400.09|4400.57|4399.97|8
1629432330000|2021-08-20 04:05:30|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|1
1629432340000|2021-08-20 04:05:40|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|2
1629432370000|2021-08-20 04:06:10|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|15
1629432390000|2021-08-20 04:06:30|4400.32|4399.72|4400.19|4399.59|4400.32|4399.72|4400.19|4399.59|56
1629432400000|2021-08-20 04:06:40|4400.32|4399.72|4400.07|4399.47|4400.32|4399.72|4399.94|4399.34|11
1629432410000|2021-08-20 04:06:50|4399.94|4399.34|4400.07|4399.47|4400.07|4399.47|4399.82|4399.22|6
1629432420000|2021-08-20 04:07:00|4400.19|4399.59|4400.07|4399.47|4400.19|4399.59|4400.07|4399.47|5
1629432430000|2021-08-20 04:07:10|||||||||11
1629432440000|2021-08-20 04:07:20|4399.94|4399.34|4399.82|4399.22|4399.94|4399.34|4399.82|4399.22|14
1629432450000|2021-08-20 04:07:30|4399.94|4399.34|4400.07|4399.47|4400.07|4399.47|4399.94|4399.34|6
1629432460000|2021-08-20 04:07:40|4400.32|4399.72|4400.32|4399.72|4400.32|4399.72|4400.32|4399.72|6
1629432470000|2021-08-20 04:07:50|4400.19|4399.59|4400.32|4399.72|4400.32|4399.72|4400.07|4399.47|6
1629432480000|2021-08-20 04:08:00|||||||||3
1629432490000|2021-08-20 04:08:10|||||||||1
1629432500000|2021-08-20 04:08:20|4400.19|4399.59|4400.19|4399.59|4400.19|4399.59|4400.19|4399.59|4
1629432510000|2021-08-20 04:08:30|4400.32|4399.72|4400.32|4399.72|4400.44|4399.84|4400.32|4399.72|0
1629432540000|2021-08-20 04:09:00|||||||||5
1629432550000|2021-08-20 04:09:10|4400.44|4399.84|4400.57|4399.97|4400.57|4399.97|4400.32|4399.72|17
1629432560000|2021-08-20 04:09:20|4400.44|4399.84|4400.82|4400.22|4400.82|4400.22|4400.32|4399.72|39
1629432570000|2021-08-20 04:09:30|4400.69|4400.09|4400.57|4399.97|4400.69|4400.09|4400.57|4399.97|79
1629432580000|2021-08-20 04:09:40|4400.32|4399.72|4400.57|4399.97|4400.57|4399.97|4400.32|4399.72|6
1629432600000|2021-08-20 04:10:00|4400.69|4400.09|4400.82|4400.22|4400.82|4400.22|4400.57|4399.97|27
1629432610000|2021-08-20 04:10:10|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|30
1629432620000|2021-08-20 04:10:20|4400.32|4399.72|4400.07|4399.47|4400.32|4399.72|4400.07|4399.47|42
1629432630000|2021-08-20 04:10:30|4400.19|4399.59|4400.32|4399.72|4400.32|4399.72|4400.19|4399.59|5
1629432640000|2021-08-20 04:10:40|4400.19|4399.59|4400.32|4399.72|4400.32|4399.72|4400.19|4399.59|2
1629432660000|2021-08-20 04:11:00|4400.19|4399.59|4400.19|4399.59|4400.32|4399.72|4400.19|4399.59|3
1629432670000|2021-08-20 04:11:10|4400.07|4399.47|4400.19|4399.59|4400.19|4399.59|4400.07|4399.47|8
1629432680000|2021-08-20 04:11:20|4400.07|4399.47|4400.07|4399.47|4400.07|4399.47|4400.07|4399.47|0
1629432690000|2021-08-20 04:11:30|4400.19|4399.59|4400.32|4399.72|4400.32|4399.72|4400.19|4399.59|1
1629432700000|2021-08-20 04:11:40|||||||||16
1629432710000|2021-08-20 04:11:50|4400.19|4399.59|4400.19|4399.59|4400.19|4399.59|4400.19|4399.59|4
1629432720000|2021-08-20 04:12:00|4400.32|4399.72|4400.07|4399.47|4400.32|4399.72|4400.07|4399.47|9
1629432730000|2021-08-20 04:12:10|4399.82|4399.22|4399.82|4399.22|4399.82|4399.22|4399.82|4399.22|10
1629432740000|2021-08-20 04:12:20|4399.94|4399.34|4399.94|4399.34|4400.07|4399.47|4399.82|4399.22|17
1629432750000|2021-08-20 04:12:30|4400.07|4399.47|4400.07|4399.47|4400.07|4399.47|4400.07|4399.47|0
1629432760000|2021-08-20 04:12:40|4399.94|4399.34|4400.32|4399.72|4400.32|4399.72|4399.82|4399.22|25
1629432780000|2021-08-20 04:13:00|4400.44|4399.84|4400.32|4399.72|4400.57|4399.97|4400.32|4399.72|14
1629432790000|2021-08-20 04:13:10|4400.19|4399.59|4400.32|4399.72|4400.32|4399.72|4400.19|4399.59|10
1629432800000|2021-08-20 04:13:20|4400.19|4399.59|4400.07|4399.47|4400.19|4399.59|4400.07|4399.47|2
1629432810000|2021-08-20 04:13:30|4400.19|4399.59|4400.32|4399.72|4400.32|4399.72|4400.19|4399.59|7
1629432820000|2021-08-20 04:13:40|4400.19|4399.59|4400.07|4399.47|4400.19|4399.59|4400.07|4399.47|2
1629432840000|2021-08-20 04:14:00|||||||||6
1629432850000|2021-08-20 04:14:10|4400.19|4399.59|4400.32|4399.72|4400.32|4399.72|4400.19|4399.59|2
1629432860000|2021-08-20 04:14:20|4400.19|4399.59|4400.19|4399.59|4400.19|4399.59|4400.19|4399.59|6
1629432870000|2021-08-20 04:14:30|4400.07|4399.47|4400.32|4399.72|4400.32|4399.72|4400.07|4399.47|3
1629432900000|2021-08-20 04:15:00|||||||||3
1629432910000|2021-08-20 04:15:10|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|99
1629432940000|2021-08-20 04:15:40|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|16
1629432950000|2021-08-20 04:15:50|4400.94|4400.34|4400.82|4400.22|4400.94|4400.34|4400.82|4400.22|20
1629432960000|2021-08-20 04:16:00|||||||||1
1629433000000|2021-08-20 04:16:40|4400.94|4400.34|4401.32|4400.72|4401.32|4400.72|4400.94|4400.34|22
1629433010000|2021-08-20 04:16:50|4401.19|4400.59|4401.07|4400.47|4401.19|4400.59|4401.07|4400.47|13
1629433030000|2021-08-20 04:17:10|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|7
1629433050000|2021-08-20 04:17:30|||||||||2
1629433060000|2021-08-20 04:17:40|4400.69|4400.09|4400.44|4399.84|4400.69|4400.09|4400.44|4399.84|21
1629433070000|2021-08-20 04:17:50|4400.32|4399.72|4400.57|4399.97|4400.57|4399.97|4400.32|4399.72|4
1629433080000|2021-08-20 04:18:00|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|13
1629433100000|2021-08-20 04:18:20|4400.94|4400.34|4401.07|4400.47|4401.19|4400.59|4400.94|4400.34|9
1629433110000|2021-08-20 04:18:30|4401.19|4400.59|4401.07|4400.47|4401.19|4400.59|4401.07|4400.47|2
1629433140000|2021-08-20 04:19:00|4401.32|4400.72|4401.32|4400.72|4401.32|4400.72|4401.32|4400.72|11
1629433160000|2021-08-20 04:19:20|4401.57|4400.97|4401.57|4400.97|4401.57|4400.97|4401.57|4400.97|9
1629433170000|2021-08-20 04:19:30|||||||||7
1629433180000|2021-08-20 04:19:40|4401.69|4401.09|4401.57|4400.97|4401.82|4401.22|4401.57|4400.97|29
1629433190000|2021-08-20 04:19:50|4401.44|4400.84|4401.32|4400.72|4401.44|4400.84|4401.32|4400.72|14
1629433200000|2021-08-20 04:20:00|||||||||4
1629433230000|2021-08-20 04:20:30|4401.44|4400.84|4401.32|4400.72|4401.57|4400.97|4401.32|4400.72|14
1629433240000|2021-08-20 04:20:40|4401.07|4400.47|4401.07|4400.47|4401.07|4400.47|4401.07|4400.47|11
1629433260000|2021-08-20 04:21:00|4400.82|4400.22|4401.07|4400.47|4401.07|4400.47|4400.82|4400.22|21
1629433270000|2021-08-20 04:21:10|4400.94|4400.34|4400.82|4400.22|4400.94|4400.34|4400.82|4400.22|6
1629433280000|2021-08-20 04:21:20|4400.94|4400.34|4400.82|4400.22|4401.07|4400.47|4400.82|4400.22|17
1629433290000|2021-08-20 04:21:30|4400.94|4400.34|4401.07|4400.47|4401.07|4400.47|4400.94|4400.34|8
1629433310000|2021-08-20 04:21:50|4400.82|4400.22|4400.82|4400.22|4401.07|4400.47|4400.82|4400.22|11
1629433320000|2021-08-20 04:22:00|||||||||15
1629433330000|2021-08-20 04:22:10|4401.07|4400.47|4400.82|4400.22|4401.07|4400.47|4400.82|4400.22|8
1629433340000|2021-08-20 04:22:20|4400.94|4400.34|4400.94|4400.34|4401.07|4400.47|4400.82|4400.22|5
1629433350000|2021-08-20 04:22:30|4400.82|4400.22|4400.82|4400.22|4400.94|4400.34|4400.82|4400.22|1
1629433360000|2021-08-20 04:22:40|4400.94|4400.34|4401.07|4400.47|4401.07|4400.47|4400.94|4400.34|10
1629433370000|2021-08-20 04:22:50|||||||||1
1629433400000|2021-08-20 04:23:20|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|4
1629433430000|2021-08-20 04:23:50|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|10
1629433440000|2021-08-20 04:24:00|4400.69|4400.09|4400.69|4400.09|4400.82|4400.22|4400.69|4400.09|17
1629433450000|2021-08-20 04:24:10|4400.57|4399.97|4400.32|4399.72|4400.57|4399.97|4400.32|4399.72|4
1629433460000|2021-08-20 04:24:20|||||||||1
1629433470000|2021-08-20 04:24:30|4400.19|4399.59|4399.82|4399.22|4400.19|4399.59|4399.82|4399.22|38
1629433480000|2021-08-20 04:24:40|4399.69|4399.09|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|47
1629433490000|2021-08-20 04:24:50|4399.69|4399.09|4399.69|4399.09|4399.82|4399.22|4399.69|4399.09|12
1629433500000|2021-08-20 04:25:00|4399.82|4399.22|4399.57|4398.97|4399.82|4399.22|4399.57|4398.97|21
1629433510000|2021-08-20 04:25:10|4399.69|4399.09|4399.82|4399.22|4399.82|4399.22|4399.69|4399.09|6
1629433520000|2021-08-20 04:25:20|4399.69|4399.09|4399.82|4399.22|4399.94|4399.34|4399.69|4399.09|11
1629433530000|2021-08-20 04:25:30|4399.57|4398.97|4399.32|4398.72|4399.57|4398.97|4399.32|4398.72|16
1629433540000|2021-08-20 04:25:40|||||||||5
1629433560000|2021-08-20 04:26:00|||||||||6
1629433570000|2021-08-20 04:26:10|||||||||3
1629433580000|2021-08-20 04:26:20|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.19|4398.59|33
1629433590000|2021-08-20 04:26:30|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|40
1629433610000|2021-08-20 04:26:50|4399.44|4398.84|4398.94|4398.34|4399.44|4398.84|4398.82|4398.22|36
1629433620000|2021-08-20 04:27:00|4398.82|4398.22|4399.07|4398.47|4399.19|4398.59|4398.82|4398.22|16
1629433630000|2021-08-20 04:27:10|4399.32|4398.72|4398.82|4398.22|4399.32|4398.72|4398.82|4398.22|34
1629433640000|2021-08-20 04:27:20|4398.94|4398.34|4398.94|4398.34|4399.07|4398.47|4398.94|4398.34|16
1629433650000|2021-08-20 04:27:30|4398.82|4398.22|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|5
1629433660000|2021-08-20 04:27:40|4398.94|4398.34|4399.07|4398.47|4399.07|4398.47|4398.94|4398.34|7
1629433680000|2021-08-20 04:28:00|||||||||1
1629433690000|2021-08-20 04:28:10|4399.19|4398.59|4399.07|4398.47|4399.19|4398.59|4399.07|4398.47|7
1629433700000|2021-08-20 04:28:20|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|1
1629433710000|2021-08-20 04:28:30|||||||||5
1629433720000|2021-08-20 04:28:40|4399.44|4398.84|4399.69|4399.09|4399.69|4399.09|4399.32|4398.72|11
1629433730000|2021-08-20 04:28:50|4399.57|4398.97|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|3
1629433740000|2021-08-20 04:29:00|4399.69|4399.09|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|23
1629433750000|2021-08-20 04:29:10|4399.94|4399.34|4399.82|4399.22|4400.07|4399.47|4399.82|4399.22|25
1629433760000|2021-08-20 04:29:20|||||||||1
1629433770000|2021-08-20 04:29:30|||||||||2
1629433780000|2021-08-20 04:29:40|||||||||3
1629433790000|2021-08-20 04:29:50|||||||||1
1629433800000|2021-08-20 04:30:00|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.44|4398.84|26
1629433810000|2021-08-20 04:30:10|4399.44|4398.84|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|10
1629433820000|2021-08-20 04:30:20|4399.44|4398.84|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|16
1629433830000|2021-08-20 04:30:30|4399.69|4399.09|4399.57|4398.97|4399.82|4399.22|4399.57|4398.97|20
1629433840000|2021-08-20 04:30:40|4399.44|4398.84|4399.44|4398.84|4399.44|4398.84|4399.44|4398.84|0
1629433850000|2021-08-20 04:30:50|4399.32|4398.72|4399.44|4398.84|4399.44|4398.84|4399.32|4398.72|9
1629433860000|2021-08-20 04:31:00|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.19|4398.59|10
1629433880000|2021-08-20 04:31:20|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.19|4398.59|4
1629433900000|2021-08-20 04:31:40|4399.07|4398.47|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|12
1629433920000|2021-08-20 04:32:00|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|10
1629433930000|2021-08-20 04:32:10|4399.19|4398.59|4399.07|4398.47|4399.19|4398.59|4399.07|4398.47|16
1629433940000|2021-08-20 04:32:20|4398.82|4398.22|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|14
1629433950000|2021-08-20 04:32:30|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|7
1629433960000|2021-08-20 04:32:40|4399.07|4398.47|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|13
1629433980000|2021-08-20 04:33:00|4398.94|4398.34|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|18
1629433990000|2021-08-20 04:33:10|4399.07|4398.47|4398.94|4398.34|4399.07|4398.47|4398.94|4398.34|9
1629434000000|2021-08-20 04:33:20|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|0
1629434010000|2021-08-20 04:33:30|4399.07|4398.47|4398.94|4398.34|4399.07|4398.47|4398.94|4398.34|5
1629434020000|2021-08-20 04:33:40|4398.82|4398.22|4398.82|4398.22|4398.94|4398.34|4398.82|4398.22|4
1629434030000|2021-08-20 04:33:50|||||||||1
1629434040000|2021-08-20 04:34:00|||||||||5
1629434060000|2021-08-20 04:34:20|4398.94|4398.34|4399.07|4398.47|4399.07|4398.47|4398.94|4398.34|15
1629434070000|2021-08-20 04:34:30|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|12
1629434080000|2021-08-20 04:34:40|4399.07|4398.47|4399.19|4398.59|4399.19|4398.59|4398.94|4398.34|13
1629434090000|2021-08-20 04:34:50|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|14
1629434110000|2021-08-20 04:35:10|||||||||46
1629434120000|2021-08-20 04:35:20|4399.44|4398.84|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|18
1629434160000|2021-08-20 04:36:00|4399.44|4398.84|4399.32|4398.72|4399.57|4398.97|4399.32|4398.72|8
1629434170000|2021-08-20 04:36:10|4399.44|4398.84|4399.57|4398.97|4399.57|4398.97|4399.44|4398.84|10
1629434200000|2021-08-20 04:36:40|4399.82|4399.22|4399.57|4398.97|4399.82|4399.22|4399.57|4398.97|26
1629434210000|2021-08-20 04:36:50|4399.69|4399.09|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|17
1629434220000|2021-08-20 04:37:00|4399.69|4399.09|4399.57|4398.97|4399.82|4399.22|4399.57|4398.97|14
1629434230000|2021-08-20 04:37:10|4399.69|4399.09|4399.57|4398.97|4399.69|4399.09|4399.57|4398.97|3
1629434240000|2021-08-20 04:37:20|4399.32|4398.72|4399.32|4398.72|4399.44|4398.84|4399.32|4398.72|14
1629434250000|2021-08-20 04:37:30|4399.44|4398.84|4399.57|4398.97|4399.57|4398.97|4399.44|4398.84|5
1629434260000|2021-08-20 04:37:40|4399.44|4398.84|4399.32|4398.72|4399.44|4398.84|4399.32|4398.72|4
1629434280000|2021-08-20 04:38:00|||||||||54
1629434290000|2021-08-20 04:38:10|4399.19|4398.59|4399.07|4398.47|4399.19|4398.59|4398.82|4398.22|31
1629434310000|2021-08-20 04:38:30|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4
1629434340000|2021-08-20 04:39:00|4399.44|4398.84|4399.32|4398.72|4399.57|4398.97|4399.32|4398.72|21
1629434370000|2021-08-20 04:39:30|||||||||1
1629434380000|2021-08-20 04:39:40|4399.19|4398.59|4399.07|4398.47|4399.19|4398.59|4399.07|4398.47|3
1629434390000|2021-08-20 04:39:50|||||||||1
1629434400000|2021-08-20 04:40:00|||||||||5
1629434430000|2021-08-20 04:40:30|4398.82|4398.22|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|23
1629434440000|2021-08-20 04:40:40|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|1
1629434450000|2021-08-20 04:40:50|||||||||2
1629434460000|2021-08-20 04:41:00|4398.94|4398.34|4399.07|4398.47|4399.07|4398.47|4398.94|4398.34|33
1629434470000|2021-08-20 04:41:10|||||||||9
1629434480000|2021-08-20 04:41:20|4399.19|4398.59|4399.07|4398.47|4399.19|4398.59|4399.07|4398.47|5
1629434500000|2021-08-20 04:41:40|4398.94|4398.34|4398.82|4398.22|4399.07|4398.47|4398.82|4398.22|1
1629434510000|2021-08-20 04:41:50|4398.57|4397.97|4398.82|4398.22|4398.82|4398.22|4398.57|4397.97|14
1629434520000|2021-08-20 04:42:00|4399.07|4398.47|4398.94|4398.34|4399.07|4398.47|4398.94|4398.34|7
1629434530000|2021-08-20 04:42:10|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|11
1629434540000|2021-08-20 04:42:20|4398.94|4398.34|4399.07|4398.47|4399.07|4398.47|4398.94|4398.34|12
1629434550000|2021-08-20 04:42:30|||||||||2
1629434560000|2021-08-20 04:42:40|4398.94|4398.34|4398.82|4398.22|4398.94|4398.34|4398.82|4398.22|26
1629434570000|2021-08-20 04:42:50|4398.94|4398.34|4399.07|4398.47|4399.07|4398.47|4398.94|4398.34|8
1629434580000|2021-08-20 04:43:00|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|13
1629434590000|2021-08-20 04:43:10|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|7
1629434610000|2021-08-20 04:43:30|||||||||1
1629434630000|2021-08-20 04:43:50|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|11
1629434640000|2021-08-20 04:44:00|||||||||1
1629434650000|2021-08-20 04:44:10|4398.57|4397.97|4398.82|4398.22|4398.82|4398.22|4398.57|4397.97|28
1629434660000|2021-08-20 04:44:20|4398.94|4398.34|4398.82|4398.22|4398.94|4398.34|4398.82|4398.22|21
1629434670000|2021-08-20 04:44:30|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|7
1629434680000|2021-08-20 04:44:40|4398.69|4398.09|4398.57|4397.97|4398.69|4398.09|4398.57|4397.97|24
1629434700000|2021-08-20 04:45:00|4398.69|4398.09|4398.57|4397.97|4398.69|4398.09|4398.57|4397.97|16
1629434720000|2021-08-20 04:45:20|4398.32|4397.72|4398.07|4397.47|4398.32|4397.72|4398.07|4397.47|130
1629434730000|2021-08-20 04:45:30|4397.94|4397.34|4397.82|4397.22|4397.94|4397.34|4397.82|4397.22|13
1629434740000|2021-08-20 04:45:40|4397.94|4397.34|4397.82|4397.22|4398.07|4397.47|4397.82|4397.22|29
1629434760000|2021-08-20 04:46:00|4398.32|4397.72|4398.07|4397.47|4398.32|4397.72|4398.07|4397.47|88
1629434770000|2021-08-20 04:46:10|4397.82|4397.22|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|15
1629434780000|2021-08-20 04:46:20|4397.94|4397.34|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|7
1629434790000|2021-08-20 04:46:30|||||||||1
1629434800000|2021-08-20 04:46:40|4398.32|4397.72|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|38
1629434810000|2021-08-20 04:46:50|||||||||5
1629434820000|2021-08-20 04:47:00|4398.82|4398.22|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|56
1629434830000|2021-08-20 04:47:10|4398.94|4398.34|4398.82|4398.22|4398.94|4398.34|4398.82|4398.22|29
1629434840000|2021-08-20 04:47:20|4398.57|4397.97|4398.82|4398.22|4398.82|4398.22|4398.57|4397.97|4
1629434860000|2021-08-20 04:47:40|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|6
1629434870000|2021-08-20 04:47:50|||||||||1
1629434880000|2021-08-20 04:48:00|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|15
1629434890000|2021-08-20 04:48:10|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.44|4397.84|5
1629434900000|2021-08-20 04:48:20|||||||||1
1629434920000|2021-08-20 04:48:40|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|82
1629434930000|2021-08-20 04:48:50|4399.07|4398.47|4399.07|4398.47|4399.19|4398.59|4399.07|4398.47|44
1629434940000|2021-08-20 04:49:00|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|9
1629434950000|2021-08-20 04:49:10|4399.44|4398.84|4399.32|4398.72|4399.57|4398.97|4399.32|4398.72|11
1629434960000|2021-08-20 04:49:20|4399.19|4398.59|4399.07|4398.47|4399.19|4398.59|4399.07|4398.47|18
1629435000000|2021-08-20 04:50:00|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|24
1629435010000|2021-08-20 04:50:10|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.19|4398.59|15
1629435020000|2021-08-20 04:50:20|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|11
1629435030000|2021-08-20 04:50:30|4399.82|4399.22|4399.69|4399.09|4399.82|4399.22|4399.69|4399.09|40
1629435040000|2021-08-20 04:50:40|4399.57|4398.97|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|17
1629435050000|2021-08-20 04:50:50|4399.69|4399.09|4399.57|4398.97|4399.69|4399.09|4399.57|4398.97|6
1629435060000|2021-08-20 04:51:00|||||||||5
1629435070000|2021-08-20 04:51:10|4399.32|4398.72|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|14
1629435080000|2021-08-20 04:51:20|4399.44|4398.84|4399.32|4398.72|4399.44|4398.84|4399.32|4398.72|7
1629435090000|2021-08-20 04:51:30|4399.44|4398.84|4399.57|4398.97|4399.82|4399.22|4399.44|4398.84|53
1629435100000|2021-08-20 04:51:40|4399.44|4398.84|4399.32|4398.72|4399.57|4398.97|4399.32|4398.72|3
1629435110000|2021-08-20 04:51:50|||||||||1
1629435120000|2021-08-20 04:52:00|||||||||9
1629435130000|2021-08-20 04:52:10|||||||||2
1629435140000|2021-08-20 04:52:20|||||||||1
1629435170000|2021-08-20 04:52:50|||||||||1
1629435190000|2021-08-20 04:53:10|4399.57|4398.97|4399.32|4398.72|4399.57|4398.97|4399.07|4398.47|80
1629435200000|2021-08-20 04:53:20|4399.07|4398.47|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|19
1629435230000|2021-08-20 04:53:50|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|17
1629435240000|2021-08-20 04:54:00|4399.69|4399.09|4399.82|4399.22|4399.82|4399.22|4399.69|4399.09|1
1629435250000|2021-08-20 04:54:10|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|5
1629435270000|2021-08-20 04:54:30|4399.44|4398.84|4399.32|4398.72|4399.44|4398.84|4399.32|4398.72|9
1629435290000|2021-08-20 04:54:50|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|6
1629435310000|2021-08-20 04:55:10|||||||||9
1629435340000|2021-08-20 04:55:40|4399.44|4398.84|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|6
1629435350000|2021-08-20 04:55:50|4399.44|4398.84|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|3
1629435360000|2021-08-20 04:56:00|4399.32|4398.72|4399.44|4398.84|4399.44|4398.84|4399.32|4398.72|10
1629435370000|2021-08-20 04:56:10|4399.32|4398.72|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|13
1629435380000|2021-08-20 04:56:20|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|5
1629435400000|2021-08-20 04:56:40|4399.44|4398.84|4399.44|4398.84|4399.57|4398.97|4399.44|4398.84|16
1629435410000|2021-08-20 04:56:50|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|0
1629435420000|2021-08-20 04:57:00|4399.44|4398.84|4399.57|4398.97|4399.57|4398.97|4399.44|4398.84|10
1629435450000|2021-08-20 04:57:30|4399.44|4398.84|4399.44|4398.84|4399.57|4398.97|4399.32|4398.72|4
1629435460000|2021-08-20 04:57:40|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.32|4398.72|3
1629435470000|2021-08-20 04:57:50|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|26
1629435480000|2021-08-20 04:58:00|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|4399.57|4398.97|36
1629435490000|2021-08-20 04:58:10|4399.69|4399.09|4399.57|4398.97|4399.69|4399.09|4399.57|4398.97|14
1629435500000|2021-08-20 04:58:20|4399.44|4398.84|4399.57|4398.97|4399.57|4398.97|4399.44|4398.84|9
1629435550000|2021-08-20 04:59:10|||||||||2
1629435570000|2021-08-20 04:59:30|4399.69|4399.09|4399.82|4399.22|4399.82|4399.22|4399.69|4399.09|16
1629435580000|2021-08-20 04:59:40|4399.94|4399.34|4400.07|4399.47|4400.07|4399.47|4399.94|4399.34|10
1629435590000|2021-08-20 04:59:50|4399.82|4399.22|4399.94|4399.34|4399.94|4399.34|4399.82|4399.22|12
1629435600000|2021-08-20 05:00:00|4399.82|4399.22|4399.57|4398.97|4399.82|4399.22|4399.32|4398.72|42
1629435610000|2021-08-20 05:00:10|4399.44|4398.84|4399.07|4398.47|4399.57|4398.97|4399.07|4398.47|12
1629435620000|2021-08-20 05:00:20|4398.82|4398.22|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|35
1629435630000|2021-08-20 05:00:30|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.19|4398.59|8
1629435640000|2021-08-20 05:00:40|4399.44|4398.84|4399.69|4399.09|4399.82|4399.22|4399.44|4398.84|31
1629435650000|2021-08-20 05:00:50|4399.57|4398.97|4399.44|4398.84|4399.57|4398.97|4399.32|4398.72|8
1629435660000|2021-08-20 05:01:00|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|45
1629435670000|2021-08-20 05:01:10|4399.19|4398.59|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|19
1629435680000|2021-08-20 05:01:20|4398.94|4398.34|4398.57|4397.97|4398.94|4398.34|4398.44|4397.84|15
1629435690000|2021-08-20 05:01:30|4398.32|4397.72|4398.07|4397.47|4398.32|4397.72|4398.07|4397.47|20
1629435700000|2021-08-20 05:01:40|4398.19|4397.59|4398.32|4397.72|4398.32|4397.72|4398.07|4397.47|22
1629435710000|2021-08-20 05:01:50|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|5
1629435720000|2021-08-20 05:02:00|4398.19|4397.59|4398.32|4397.72|4398.32|4397.72|4398.19|4397.59|9
1629435730000|2021-08-20 05:02:10|4398.44|4397.84|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|19
1629435740000|2021-08-20 05:02:20|4398.32|4397.72|4398.44|4397.84|4398.44|4397.84|4398.32|4397.72|26
1629435750000|2021-08-20 05:02:30|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|0
1629435770000|2021-08-20 05:02:50|4398.19|4397.59|4397.82|4397.22|4398.19|4397.59|4397.82|4397.22|28
1629435780000|2021-08-20 05:03:00|4397.57|4396.97|4397.32|4396.72|4397.57|4396.97|4397.07|4396.47|100
1629435790000|2021-08-20 05:03:10|4397.57|4396.97|4397.57|4396.97|4397.57|4396.97|4397.57|4396.97|26
1629435800000|2021-08-20 05:03:20|4397.82|4397.22|4397.82|4397.22|4397.82|4397.22|4397.82|4397.22|26
1629435810000|2021-08-20 05:03:30|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|8
1629435820000|2021-08-20 05:03:40|4397.94|4397.34|4397.57|4396.97|4397.94|4397.34|4397.57|4396.97|4
1629435830000|2021-08-20 05:03:50|4397.32|4396.72|4397.19|4396.59|4397.32|4396.72|4397.07|4396.47|17
1629435840000|2021-08-20 05:04:00|4397.32|4396.72|4397.07|4396.47|4397.32|4396.72|4397.07|4396.47|25
1629435850000|2021-08-20 05:04:10|4396.94|4396.34|4397.07|4396.47|4397.07|4396.47|4396.94|4396.34|31
1629435860000|2021-08-20 05:04:20|4396.82|4396.22|4396.82|4396.22|4396.82|4396.22|4396.82|4396.22|7
1629435870000|2021-08-20 05:04:30|4396.94|4396.34|4396.82|4396.22|4396.94|4396.34|4396.57|4395.97|73
1629435880000|2021-08-20 05:04:40|4396.57|4395.97|4396.57|4395.97|4396.69|4396.09|4396.57|4395.97|14
1629435890000|2021-08-20 05:04:50|4396.32|4395.72|4395.32|4394.72|4396.32|4395.72|4395.32|4394.72|199
1629435900000|2021-08-20 05:05:00|4395.07|4394.47|4394.82|4394.22|4395.07|4394.47|4394.82|4394.22|53
1629435910000|2021-08-20 05:05:10|4394.69|4394.09|4394.82|4394.22|4394.82|4394.22|4394.57|4393.97|66
1629435920000|2021-08-20 05:05:20|4395.07|4394.47|4395.07|4394.47|4395.07|4394.47|4394.57|4393.97|27
1629435930000|2021-08-20 05:05:30|4394.94|4394.34|4394.94|4394.34|4395.32|4394.72|4394.94|4394.34|15
1629435940000|2021-08-20 05:05:40|4395.07|4394.47|4394.82|4394.22|4395.07|4394.47|4394.57|4393.97|21
1629435950000|2021-08-20 05:05:50|4394.69|4394.09|4394.57|4393.97|4394.82|4394.22|4394.57|4393.97|29
1629435960000|2021-08-20 05:06:00|4394.07|4393.47|4393.07|4392.47|4394.07|4393.47|4393.07|4392.47|190
1629435970000|2021-08-20 05:06:10|4392.82|4392.22|4392.82|4392.22|4393.19|4392.59|4392.82|4392.22|184
1629435980000|2021-08-20 05:06:20|4393.07|4392.47|4393.82|4393.22|4393.82|4393.22|4392.82|4392.22|115
1629435990000|2021-08-20 05:06:30|4393.69|4393.09|4393.82|4393.22|4393.82|4393.22|4393.69|4393.09|23
1629436000000|2021-08-20 05:06:40|4393.69|4393.09|4394.07|4393.47|4394.07|4393.47|4393.69|4393.09|46
1629436010000|2021-08-20 05:06:50|4394.32|4393.72|4394.82|4394.22|4394.82|4394.22|4394.32|4393.72|48
1629436020000|2021-08-20 05:07:00|4394.94|4394.34|4395.57|4394.97|4395.82|4395.22|4394.94|4394.34|105
1629436030000|2021-08-20 05:07:10|4395.82|4395.22|4396.07|4395.47|4396.07|4395.47|4395.82|4395.22|49
1629436040000|2021-08-20 05:07:20|4396.19|4395.59|4396.07|4395.47|4396.32|4395.72|4396.07|4395.47|68
1629436050000|2021-08-20 05:07:30|4396.32|4395.72|4396.32|4395.72|4396.32|4395.72|4396.07|4395.47|54
1629436060000|2021-08-20 05:07:40|4396.57|4395.97|4396.32|4395.72|4396.57|4395.97|4396.32|4395.72|18
1629436070000|2021-08-20 05:07:50|4396.19|4395.59|4396.07|4395.47|4396.32|4395.72|4396.07|4395.47|6
1629436080000|2021-08-20 05:08:00|4395.94|4395.34|4396.07|4395.47|4396.07|4395.47|4395.57|4394.97|43
1629436090000|2021-08-20 05:08:10|4395.94|4395.34|4395.82|4395.22|4396.07|4395.47|4395.82|4395.22|11
1629436100000|2021-08-20 05:08:20|4396.07|4395.47|4396.07|4395.47|4396.19|4395.59|4396.07|4395.47|9
1629436110000|2021-08-20 05:08:30|4396.19|4395.59|4396.19|4395.59|4396.32|4395.72|4396.07|4395.47|5
1629436120000|2021-08-20 05:08:40|4396.07|4395.47|4396.57|4395.97|4396.57|4395.97|4396.07|4395.47|15
1629436130000|2021-08-20 05:08:50|4396.44|4395.84|4396.82|4396.22|4396.82|4396.22|4396.32|4395.72|57
1629436140000|2021-08-20 05:09:00|4397.07|4396.47|4397.57|4396.97|4397.57|4396.97|4397.07|4396.47|89
1629436150000|2021-08-20 05:09:10|4397.44|4396.84|4397.82|4397.22|4397.82|4397.22|4397.32|4396.72|52
1629436160000|2021-08-20 05:09:20|4397.69|4397.09|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|17
1629436170000|2021-08-20 05:09:30|4397.32|4396.72|4397.57|4396.97|4397.57|4396.97|4397.32|4396.72|22
1629436180000|2021-08-20 05:09:40|4397.32|4396.72|4397.44|4396.84|4397.57|4396.97|4397.32|4396.72|29
1629436190000|2021-08-20 05:09:50|4397.32|4396.72|4397.32|4396.72|4397.57|4396.97|4397.32|4396.72|62
1629436200000|2021-08-20 05:10:00|4397.57|4396.97|4397.32|4396.72|4397.57|4396.97|4397.32|4396.72|35
1629436210000|2021-08-20 05:10:10|4397.57|4396.97|4397.19|4396.59|4397.57|4396.97|4397.07|4396.47|20
1629436220000|2021-08-20 05:10:20|4397.07|4396.47|4397.32|4396.72|4397.57|4396.97|4397.07|4396.47|26
1629436230000|2021-08-20 05:10:30|4397.44|4396.84|4397.82|4397.22|4397.82|4397.22|4397.44|4396.84|22
1629436240000|2021-08-20 05:10:40|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|47
1629436250000|2021-08-20 05:10:50|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|4398.07|4397.47|36
1629436260000|2021-08-20 05:11:00|4398.57|4397.97|4398.82|4398.22|4398.82|4398.22|4398.44|4397.84|95
1629436270000|2021-08-20 05:11:10|4398.69|4398.09|4398.44|4397.84|4398.82|4398.22|4398.44|4397.84|46
1629436280000|2021-08-20 05:11:20|4398.32|4397.72|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|15
1629436290000|2021-08-20 05:11:30|4398.32|4397.72|4398.57|4397.97|4398.57|4397.97|4398.19|4397.59|36
1629436300000|2021-08-20 05:11:40|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|14
1629436310000|2021-08-20 05:11:50|4398.57|4397.97|4398.07|4397.47|4398.57|4397.97|4398.07|4397.47|30
1629436320000|2021-08-20 05:12:00|4398.19|4397.59|4398.32|4397.72|4398.57|4397.97|4398.07|4397.47|26
1629436330000|2021-08-20 05:12:10|4398.57|4397.97|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|12
1629436340000|2021-08-20 05:12:20|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|3
1629436350000|2021-08-20 05:12:30|4398.19|4397.59|4398.07|4397.47|4398.32|4397.72|4398.07|4397.47|7
1629436360000|2021-08-20 05:12:40|4397.82|4397.22|4397.57|4396.97|4398.07|4397.47|4397.44|4396.84|66
1629436370000|2021-08-20 05:12:50|4397.44|4396.84|4397.32|4396.72|4397.57|4396.97|4397.32|4396.72|22
1629436380000|2021-08-20 05:13:00|4397.57|4396.97|4397.82|4397.22|4397.82|4397.22|4397.32|4396.72|41
1629436390000|2021-08-20 05:13:10|4397.57|4396.97|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|43
1629436400000|2021-08-20 05:13:20|4397.82|4397.22|4397.57|4396.97|4398.07|4397.47|4397.57|4396.97|70
1629436410000|2021-08-20 05:13:30|4397.44|4396.84|4397.57|4396.97|4397.69|4397.09|4397.44|4396.84|44
1629436420000|2021-08-20 05:13:40|4397.32|4396.72|4397.57|4396.97|4397.57|4396.97|4397.32|4396.72|31
1629436430000|2021-08-20 05:13:50|4397.32|4396.72|4397.57|4396.97|4397.57|4396.97|4397.32|4396.72|9
1629436440000|2021-08-20 05:14:00|4397.44|4396.84|4396.82|4396.22|4397.44|4396.84|4396.82|4396.22|34
1629436450000|2021-08-20 05:14:10|4396.94|4396.34|4396.82|4396.22|4396.94|4396.34|4396.57|4395.97|39
1629436460000|2021-08-20 05:14:20|4396.69|4396.09|4397.32|4396.72|4397.32|4396.72|4396.57|4395.97|26
1629436470000|2021-08-20 05:14:30|4397.07|4396.47|4396.82|4396.22|4397.07|4396.47|4396.57|4395.97|41
1629436480000|2021-08-20 05:14:40|4396.69|4396.09|4396.69|4396.09|4396.82|4396.22|4396.57|4395.97|21
1629436490000|2021-08-20 05:14:50|4396.57|4395.97|4396.32|4395.72|4396.69|4396.09|4396.32|4395.72|45
1629436500000|2021-08-20 05:15:00|4396.19|4395.59|4395.57|4394.97|4396.19|4395.59|4395.57|4394.97|136
1629436510000|2021-08-20 05:15:10|4395.69|4395.09|4395.82|4395.22|4395.82|4395.22|4395.57|4394.97|102
1629436520000|2021-08-20 05:15:20|4395.69|4395.09|4395.57|4394.97|4395.82|4395.22|4395.57|4394.97|24
1629436530000|2021-08-20 05:15:30|4395.69|4395.09|4395.32|4394.72|4395.82|4395.22|4395.32|4394.72|40
1629436540000|2021-08-20 05:15:40|4395.07|4394.47|4394.19|4393.59|4395.07|4394.47|4394.07|4393.47|67
1629436550000|2021-08-20 05:15:50|4394.32|4393.72|4393.94|4393.34|4394.32|4393.72|4393.82|4393.22|30
1629436560000|2021-08-20 05:16:00|4394.07|4393.47|4394.57|4393.97|4394.57|4393.97|4393.82|4393.22|120
1629436570000|2021-08-20 05:16:10|4394.69|4394.09|4394.32|4393.72|4394.69|4394.09|4394.19|4393.59|44
1629436580000|2021-08-20 05:16:20|4394.44|4393.84|4394.32|4393.72|4394.57|4393.97|4394.32|4393.72|16
1629436590000|2021-08-20 05:16:30|4394.44|4393.84|4394.57|4393.97|4394.57|4393.97|4394.44|4393.84|4
1629436600000|2021-08-20 05:16:40|4394.32|4393.72|4394.57|4393.97|4394.57|4393.97|4394.32|4393.72|48
1629436610000|2021-08-20 05:16:50|4394.69|4394.09|4395.07|4394.47|4395.07|4394.47|4394.57|4393.97|21
1629436620000|2021-08-20 05:17:00|4394.94|4394.34|4394.94|4394.34|4395.07|4394.47|4394.57|4393.97|39
1629436630000|2021-08-20 05:17:10|4395.07|4394.47|4395.07|4394.47|4395.32|4394.72|4394.82|4394.22|10
1629436640000|2021-08-20 05:17:20|4394.82|4394.22|4394.82|4394.22|4394.94|4394.34|4394.57|4393.97|46
1629436650000|2021-08-20 05:17:30|4394.94|4394.34|4395.32|4394.72|4395.32|4394.72|4394.94|4394.34|17
1629436660000|2021-08-20 05:17:40|4395.44|4394.84|4395.07|4394.47|4395.57|4394.97|4395.07|4394.47|24
1629436670000|2021-08-20 05:17:50|4394.82|4394.22|4394.19|4393.59|4394.82|4394.22|4394.07|4393.47|70
1629436680000|2021-08-20 05:18:00|4394.32|4393.72|4394.07|4393.47|4394.57|4393.97|4394.07|4393.47|55
1629436690000|2021-08-20 05:18:10|4394.19|4393.59|4394.32|4393.72|4394.32|4393.72|4394.19|4393.59|2
1629436700000|2021-08-20 05:18:20|4394.44|4393.84|4394.82|4394.22|4394.82|4394.22|4394.32|4393.72|22
1629436710000|2021-08-20 05:18:30|4394.69|4394.09|4394.57|4393.97|4394.69|4394.09|4394.32|4393.72|29
1629436720000|2021-08-20 05:18:40|4394.69|4394.09|4394.57|4393.97|4394.82|4394.22|4394.57|4393.97|3
1629436730000|2021-08-20 05:18:50|4394.82|4394.22|4394.57|4393.97|4394.82|4394.22|4394.57|4393.97|10
1629436740000|2021-08-20 05:19:00|4394.32|4393.72|4394.32|4393.72|4394.57|4393.97|4394.19|4393.59|29
1629436750000|2021-08-20 05:19:10|4394.44|4393.84|4394.07|4393.47|4394.57|4393.97|4394.07|4393.47|36
1629436760000|2021-08-20 05:19:20|||||||||9
1629436770000|2021-08-20 05:19:30|4393.82|4393.22|4393.82|4393.22|4393.82|4393.22|4393.82|4393.22|20
1629436780000|2021-08-20 05:19:40|4394.07|4393.47|4394.07|4393.47|4394.07|4393.47|4394.07|4393.47|24
1629436790000|2021-08-20 05:19:50|4394.32|4393.72|4393.82|4393.22|4394.32|4393.72|4393.82|4393.22|28
1629436800000|2021-08-20 05:20:00|4394.07|4393.47|4394.07|4393.47|4394.07|4393.47|4393.94|4393.34|14
1629436810000|2021-08-20 05:20:10|4393.94|4393.34|4394.07|4393.47|4394.07|4393.47|4393.94|4393.34|5
1629436820000|2021-08-20 05:20:20|4393.94|4393.34|4394.32|4393.72|4394.32|4393.72|4393.94|4393.34|28
1629436830000|2021-08-20 05:20:30|4394.44|4393.84|4394.57|4393.97|4394.57|4393.97|4394.32|4393.72|20
1629436840000|2021-08-20 05:20:40|4394.44|4393.84|4394.32|4393.72|4394.57|4393.97|4394.32|4393.72|12
1629436850000|2021-08-20 05:20:50|4394.57|4393.97|4394.32|4393.72|4394.57|4393.97|4394.32|4393.72|15
1629436860000|2021-08-20 05:21:00|4394.44|4393.84|4394.07|4393.47|4394.57|4393.97|4394.07|4393.47|30
1629436870000|2021-08-20 05:21:10|||||||||4
1629436880000|2021-08-20 05:21:20|4394.19|4393.59|4394.32|4393.72|4394.32|4393.72|4394.07|4393.47|14
1629436890000|2021-08-20 05:21:30|4394.19|4393.59|4393.82|4393.22|4394.19|4393.59|4393.82|4393.22|10
1629436900000|2021-08-20 05:21:40|4393.57|4392.97|4393.57|4392.97|4393.57|4392.97|4393.57|4392.97|4
1629436910000|2021-08-20 05:21:50|4393.82|4393.22|4394.57|4393.97|4394.57|4393.97|4393.82|4393.22|81
1629436920000|2021-08-20 05:22:00|4394.69|4394.09|4394.57|4393.97|4394.69|4394.09|4394.32|4393.72|17
1629436930000|2021-08-20 05:22:10|4394.44|4393.84|4394.57|4393.97|4394.57|4393.97|4394.07|4393.47|33
1629436940000|2021-08-20 05:22:20|4394.44|4393.84|4394.32|4393.72|4394.44|4393.84|4394.32|4393.72|47
1629436950000|2021-08-20 05:22:30|||||||||16
1629436960000|2021-08-20 05:22:40|||||||||4
1629436970000|2021-08-20 05:22:50|4394.44|4393.84|4394.32|4393.72|4394.44|4393.84|4394.32|4393.72|10
1629436980000|2021-08-20 05:23:00|4394.44|4393.84|4394.57|4393.97|4394.57|4393.97|4394.44|4393.84|9
1629436990000|2021-08-20 05:23:10|4394.44|4393.84|4394.32|4393.72|4394.44|4393.84|4394.32|4393.72|2
1629437000000|2021-08-20 05:23:20|4394.44|4393.84|4394.07|4393.47|4394.57|4393.97|4394.07|4393.47|17
1629437010000|2021-08-20 05:23:30|||||||||13
1629437020000|2021-08-20 05:23:40|||||||||3
1629437030000|2021-08-20 05:23:50|4393.94|4393.34|4393.69|4393.09|4393.94|4393.34|4393.69|4393.09|15
1629437040000|2021-08-20 05:24:00|4393.82|4393.22|4394.07|4393.47|4394.07|4393.47|4393.82|4393.22|5
1629437050000|2021-08-20 05:24:10|4394.32|4393.72|4394.32|4393.72|4394.32|4393.72|4394.07|4393.47|13
1629437060000|2021-08-20 05:24:20|4394.44|4393.84|4394.57|4393.97|4394.57|4393.97|4394.32|4393.72|63
1629437070000|2021-08-20 05:24:30|4394.44|4393.84|4394.32|4393.72|4394.57|4393.97|4394.32|4393.72|14
1629437080000|2021-08-20 05:24:40|4394.44|4393.84|4394.82|4394.22|4394.82|4394.22|4394.44|4393.84|34
1629437090000|2021-08-20 05:24:50|4394.57|4393.97|4394.57|4393.97|4394.82|4394.22|4394.57|4393.97|4
1629437100000|2021-08-20 05:25:00|4394.44|4393.84|4394.07|4393.47|4394.44|4393.84|4394.07|4393.47|25
1629437110000|2021-08-20 05:25:10|4393.94|4393.34|4393.82|4393.22|4394.07|4393.47|4393.82|4393.22|4
1629437120000|2021-08-20 05:25:20|4394.07|4393.47|4394.07|4393.47|4394.32|4393.72|4394.07|4393.47|24
1629437130000|2021-08-20 05:25:30|4393.94|4393.34|4394.07|4393.47|4394.07|4393.47|4393.94|4393.34|14
1629437140000|2021-08-20 05:25:40|4394.32|4393.72|4394.32|4393.72|4394.32|4393.72|4394.07|4393.47|22
1629437150000|2021-08-20 05:25:50|4394.19|4393.59|4394.32|4393.72|4394.32|4393.72|4394.07|4393.47|10
1629437160000|2021-08-20 05:26:00|4394.19|4393.59|4394.07|4393.47|4394.32|4393.72|4394.07|4393.47|35
1629437170000|2021-08-20 05:26:10|4393.94|4393.34|4394.07|4393.47|4394.07|4393.47|4393.94|4393.34|3
1629437180000|2021-08-20 05:26:20|4393.94|4393.34|4393.82|4393.22|4393.94|4393.34|4393.57|4392.97|22
1629437190000|2021-08-20 05:26:30|4393.69|4393.09|4393.57|4392.97|4393.69|4393.09|4393.57|4392.97|5
1629437200000|2021-08-20 05:26:40|4393.32|4392.72|4393.44|4392.84|4393.57|4392.97|4393.32|4392.72|44
1629437210000|2021-08-20 05:26:50|4393.32|4392.72|4393.82|4393.22|4393.82|4393.22|4393.32|4392.72|26
1629437220000|2021-08-20 05:27:00|4393.69|4393.09|4393.07|4392.47|4393.69|4393.09|4393.07|4392.47|27
1629437230000|2021-08-20 05:27:10|4392.82|4392.22|4392.82|4392.22|4392.82|4392.22|4392.57|4391.97|163
1629437240000|2021-08-20 05:27:20|4392.57|4391.97|4392.82|4392.22|4393.07|4392.47|4392.57|4391.97|45
1629437250000|2021-08-20 05:27:30|4393.07|4392.47|4393.32|4392.72|4393.32|4392.72|4393.07|4392.47|13
1629437260000|2021-08-20 05:27:40|4393.57|4392.97|4393.32|4392.72|4393.57|4392.97|4393.32|4392.72|21
1629437270000|2021-08-20 05:27:50|4393.19|4392.59|4392.57|4391.97|4393.19|4392.59|4392.57|4391.97|195
1629437280000|2021-08-20 05:28:00|4392.82|4392.22|4392.32|4391.72|4392.82|4392.22|4392.32|4391.72|72
1629437290000|2021-08-20 05:28:10|4392.07|4391.47|4392.07|4391.47|4392.07|4391.47|4391.82|4391.22|149
1629437300000|2021-08-20 05:28:20|4392.32|4391.72|4392.07|4391.47|4392.32|4391.72|4392.07|4391.47|32
1629437310000|2021-08-20 05:28:30|4391.82|4391.22|4392.07|4391.47|4392.19|4391.59|4391.82|4391.22|50
1629437320000|2021-08-20 05:28:40|4391.82|4391.22|4391.32|4390.72|4391.82|4391.22|4391.32|4390.72|100
1629437330000|2021-08-20 05:28:50|4391.19|4390.59|4391.32|4390.72|4391.44|4390.84|4391.07|4390.47|62
1629437340000|2021-08-20 05:29:00|4391.57|4390.97|4391.32|4390.72|4391.57|4390.97|4391.32|4390.72|32
1629437350000|2021-08-20 05:29:10|4391.07|4390.47|4391.07|4390.47|4391.32|4390.72|4391.07|4390.47|108
1629437360000|2021-08-20 05:29:20|4391.32|4390.72|4391.32|4390.72|4391.57|4390.97|4391.32|4390.72|86
1629437370000|2021-08-20 05:29:30|4391.44|4390.84|4392.07|4391.47|4392.07|4391.47|4391.44|4390.84|111
1629437380000|2021-08-20 05:29:40|4391.94|4391.34|4391.82|4391.22|4391.94|4391.34|4391.82|4391.22|46
1629437390000|2021-08-20 05:29:50|4391.69|4391.09|4391.82|4391.22|4392.07|4391.47|4391.69|4391.09|20
1629437400000|2021-08-20 05:30:00|4392.07|4391.47|4392.07|4391.47|4392.07|4391.47|4391.82|4391.22|41
1629437410000|2021-08-20 05:30:10|4392.32|4391.72|4392.82|4392.22|4393.07|4392.47|4392.32|4391.72|56
1629437420000|2021-08-20 05:30:20|4392.94|4392.34|4392.82|4392.22|4393.07|4392.47|4392.57|4391.97|111
1629437430000|2021-08-20 05:30:30|4392.94|4392.34|4393.57|4392.97|4393.57|4392.97|4392.82|4392.22|47
1629437440000|2021-08-20 05:30:40|4393.44|4392.84|4393.57|4392.97|4393.57|4392.97|4393.32|4392.72|26
1629437450000|2021-08-20 05:30:50|4393.69|4393.09|4393.82|4393.22|4393.82|4393.22|4393.69|4393.09|35
1629437460000|2021-08-20 05:31:00|4393.57|4392.97|4393.32|4392.72|4393.57|4392.97|4393.32|4392.72|34
1629437470000|2021-08-20 05:31:10|4393.07|4392.47|4393.07|4392.47|4393.07|4392.47|4393.07|4392.47|8
1629437480000|2021-08-20 05:31:20|4392.82|4392.22|4393.07|4392.47|4393.07|4392.47|4392.82|4392.22|9
1629437490000|2021-08-20 05:31:30|4393.19|4392.59|4392.82|4392.22|4393.19|4392.59|4392.82|4392.22|11
1629437500000|2021-08-20 05:31:40|4393.07|4392.47|4393.07|4392.47|4393.07|4392.47|4392.82|4392.22|11
1629437510000|2021-08-20 05:31:50|4393.19|4392.59|4393.32|4392.72|4393.44|4392.84|4393.19|4392.59|38
1629437520000|2021-08-20 05:32:00|4393.44|4392.84|4393.32|4392.72|4393.57|4392.97|4393.32|4392.72|25
1629437530000|2021-08-20 05:32:10|4393.57|4392.97|4393.82|4393.22|4393.82|4393.22|4393.32|4392.72|49
1629437540000|2021-08-20 05:32:20|4393.69|4393.09|4394.07|4393.47|4394.07|4393.47|4393.69|4393.09|33
1629437550000|2021-08-20 05:32:30|4394.32|4393.72|4394.07|4393.47|4394.32|4393.72|4393.82|4393.22|26
1629437560000|2021-08-20 05:32:40|4393.94|4393.34|4393.82|4393.22|4394.07|4393.47|4393.82|4393.22|31
1629437570000|2021-08-20 05:32:50|4393.94|4393.34|4394.32|4393.72|4394.32|4393.72|4393.94|4393.34|26
1629437580000|2021-08-20 05:33:00|4394.07|4393.47|4394.07|4393.47|4394.07|4393.47|4393.82|4393.22|39
1629437590000|2021-08-20 05:33:10|4394.19|4393.59|4394.32|4393.72|4394.32|4393.72|4394.19|4393.59|10
1629437600000|2021-08-20 05:33:20|4394.07|4393.47|4394.32|4393.72|4394.32|4393.72|4394.07|4393.47|44
1629437610000|2021-08-20 05:33:30|4394.44|4393.84|4394.07|4393.47|4394.44|4393.84|4394.07|4393.47|4
1629437620000|2021-08-20 05:33:40|4393.82|4393.22|4393.82|4393.22|4394.07|4393.47|4393.82|4393.22|25
1629437630000|2021-08-20 05:33:50|4393.32|4392.72|4393.32|4392.72|4393.32|4392.72|4393.07|4392.47|31
1629437640000|2021-08-20 05:34:00|4393.44|4392.84|4393.32|4392.72|4393.44|4392.84|4393.32|4392.72|24
1629437650000|2021-08-20 05:34:10|4393.07|4392.47|4393.32|4392.72|4393.32|4392.72|4393.07|4392.47|23
1629437660000|2021-08-20 05:34:20|4393.57|4392.97|4393.44|4392.84|4393.57|4392.97|4393.44|4392.84|21
1629437670000|2021-08-20 05:34:30|4393.57|4392.97|4393.57|4392.97|4393.82|4393.22|4393.57|4392.97|16
1629437680000|2021-08-20 05:34:40|4393.32|4392.72|4393.44|4392.84|4393.57|4392.97|4393.32|4392.72|25
1629437690000|2021-08-20 05:34:50|4393.57|4392.97|4393.32|4392.72|4393.57|4392.97|4393.32|4392.72|5
1629437700000|2021-08-20 05:35:00|4393.44|4392.84|4393.32|4392.72|4393.57|4392.97|4393.19|4392.59|25
1629437710000|2021-08-20 05:35:10|4393.57|4392.97|4393.69|4393.09|4393.69|4393.09|4393.57|4392.97|28
1629437720000|2021-08-20 05:35:20|4393.82|4393.22|4393.57|4392.97|4393.82|4393.22|4393.57|4392.97|14
1629437730000|2021-08-20 05:35:30|4393.44|4392.84|4393.57|4392.97|4393.82|4393.22|4393.32|4392.72|25
1629437740000|2021-08-20 05:35:40|4393.44|4392.84|4393.07|4392.47|4393.57|4392.97|4393.07|4392.47|19
1629437750000|2021-08-20 05:35:50|4392.82|4392.22|4392.82|4392.22|4393.07|4392.47|4392.82|4392.22|24
1629437760000|2021-08-20 05:36:00|4392.94|4392.34|4392.82|4392.22|4393.07|4392.47|4392.82|4392.22|33
1629437770000|2021-08-20 05:36:10|4392.94|4392.34|4392.32|4391.72|4393.07|4392.47|4392.32|4391.72|35
1629437780000|2021-08-20 05:36:20|4392.57|4391.97|4392.57|4391.97|4392.82|4392.22|4392.32|4391.72|21
1629437790000|2021-08-20 05:36:30|4392.69|4392.09|4392.57|4391.97|4392.82|4392.22|4392.44|4391.84|16
1629437800000|2021-08-20 05:36:40|4392.44|4391.84|4392.82|4392.22|4392.82|4392.22|4392.32|4391.72|74
1629437810000|2021-08-20 05:36:50|4393.07|4392.47|4393.07|4392.47|4393.07|4392.47|4392.82|4392.22|46
1629437820000|2021-08-20 05:37:00|4393.19|4392.59|4393.32|4392.72|4393.32|4392.72|4393.19|4392.59|13
1629437830000|2021-08-20 05:37:10|4393.44|4392.84|4393.57|4392.97|4393.57|4392.97|4393.44|4392.84|16
1629437840000|2021-08-20 05:37:20|4393.69|4393.09|4393.82|4393.22|4393.82|4393.22|4393.69|4393.09|22
1629437850000|2021-08-20 05:37:30|4393.69|4393.09|4393.57|4392.97|4393.82|4393.22|4393.32|4392.72|29
1629437860000|2021-08-20 05:37:40|4393.82|4393.22|4393.82|4393.22|4393.82|4393.22|4393.69|4393.09|12
1629437870000|2021-08-20 05:37:50|4393.94|4393.34|4394.57|4393.97|4394.57|4393.97|4393.94|4393.34|78
1629437880000|2021-08-20 05:38:00|4394.82|4394.22|4394.82|4394.22|4395.07|4394.47|4394.82|4394.22|114
1629437890000|2021-08-20 05:38:10|||||||||4
1629437900000|2021-08-20 05:38:20|4395.07|4394.47|4395.07|4394.47|4395.32|4394.72|4395.07|4394.47|46
1629437910000|2021-08-20 05:38:30|4395.19|4394.59|4395.07|4394.47|4395.19|4394.59|4395.07|4394.47|12
1629437920000|2021-08-20 05:38:40|4394.82|4394.22|4394.82|4394.22|4394.82|4394.22|4394.82|4394.22|29
1629437930000|2021-08-20 05:38:50|4394.57|4393.97|4394.57|4393.97|4394.69|4394.09|4394.57|4393.97|36
1629437940000|2021-08-20 05:39:00|4394.82|4394.22|4394.57|4393.97|4394.82|4394.22|4394.57|4393.97|27
1629437950000|2021-08-20 05:39:10|4394.69|4394.09|4394.82|4394.22|4395.07|4394.47|4394.69|4394.09|23
1629437960000|2021-08-20 05:39:20|4394.94|4394.34|4394.94|4394.34|4395.07|4394.47|4394.94|4394.34|38
1629437970000|2021-08-20 05:39:30|4395.07|4394.47|4394.57|4393.97|4395.07|4394.47|4394.57|4393.97|12
1629437980000|2021-08-20 05:39:40|4394.32|4393.72|4394.82|4394.22|4394.82|4394.22|4394.32|4393.72|15
1629437990000|2021-08-20 05:39:50|4395.07|4394.47|4394.82|4394.22|4395.07|4394.47|4394.82|4394.22|12
1629438000000|2021-08-20 05:40:00|4394.94|4394.34|4395.19|4394.59|4395.32|4394.72|4394.82|4394.22|22
1629438010000|2021-08-20 05:40:10|4395.07|4394.47|4395.07|4394.47|4395.32|4394.72|4395.07|4394.47|14
1629438020000|2021-08-20 05:40:20|4394.82|4394.22|4394.94|4394.34|4395.07|4394.47|4394.82|4394.22|12
1629438030000|2021-08-20 05:40:30|4394.82|4394.22|4394.57|4393.97|4395.07|4394.47|4394.57|4393.97|24
1629438040000|2021-08-20 05:40:40|4394.82|4394.22|4394.57|4393.97|4394.82|4394.22|4394.57|4393.97|10
1629438050000|2021-08-20 05:40:50|4394.44|4393.84|4394.32|4393.72|4394.44|4393.84|4394.32|4393.72|9
1629438060000|2021-08-20 05:41:00|4394.07|4393.47|4394.07|4393.47|4394.32|4393.72|4394.07|4393.47|82
1629438070000|2021-08-20 05:41:10|4393.82|4393.22|4393.57|4392.97|4394.07|4393.47|4393.57|4392.97|91
1629438080000|2021-08-20 05:41:20|4393.32|4392.72|4393.32|4392.72|4393.32|4392.72|4392.82|4392.22|78
1629438090000|2021-08-20 05:41:30|||||||||12
1629438100000|2021-08-20 05:41:40|4393.57|4392.97|4393.32|4392.72|4393.57|4392.97|4393.07|4392.47|16
1629438110000|2021-08-20 05:41:50|4393.44|4392.84|4393.32|4392.72|4393.69|4393.09|4393.32|4392.72|13
1629438120000|2021-08-20 05:42:00|4393.44|4392.84|4393.69|4393.09|4393.82|4393.22|4393.32|4392.72|19
1629438130000|2021-08-20 05:42:10|4393.82|4393.22|4393.57|4392.97|4393.82|4393.22|4393.57|4392.97|37
1629438140000|2021-08-20 05:42:20|4393.69|4393.09|4393.57|4392.97|4393.82|4393.22|4393.57|4392.97|21
1629438150000|2021-08-20 05:42:30|4393.32|4392.72|4393.32|4392.72|4393.57|4392.97|4393.32|4392.72|7
1629438160000|2021-08-20 05:42:40|4393.44|4392.84|4393.32|4392.72|4393.57|4392.97|4393.32|4392.72|4
1629438170000|2021-08-20 05:42:50|4393.44|4392.84|4392.82|4392.22|4393.57|4392.97|4392.82|4392.22|36
1629438180000|2021-08-20 05:43:00|4392.69|4392.09|4392.32|4391.72|4392.69|4392.09|4392.32|4391.72|78
1629438190000|2021-08-20 05:43:10|4392.44|4391.84|4392.07|4391.47|4392.57|4391.97|4392.07|4391.47|55
1629438200000|2021-08-20 05:43:20|4392.19|4391.59|4392.57|4391.97|4392.57|4391.97|4392.07|4391.47|17
1629438210000|2021-08-20 05:43:30|4392.32|4391.72|4392.07|4391.47|4392.32|4391.72|4392.07|4391.47|47
1629438220000|2021-08-20 05:43:40|4392.32|4391.72|4392.32|4391.72|4392.32|4391.72|4392.07|4391.47|44
1629438230000|2021-08-20 05:43:50|4392.19|4391.59|4392.07|4391.47|4392.19|4391.59|4391.82|4391.22|31
1629438240000|2021-08-20 05:44:00|4391.82|4391.22|4391.82|4391.22|4392.07|4391.47|4391.82|4391.22|35
1629438250000|2021-08-20 05:44:10|4391.69|4391.09|4391.57|4390.97|4391.82|4391.22|4391.32|4390.72|73
1629438260000|2021-08-20 05:44:20|4391.32|4390.72|4391.82|4391.22|4391.82|4391.22|4391.32|4390.72|65
1629438270000|2021-08-20 05:44:30|4392.07|4391.47|4392.07|4391.47|4392.07|4391.47|4391.82|4391.22|25
1629438280000|2021-08-20 05:44:40|4391.82|4391.22|4391.82|4391.22|4392.07|4391.47|4391.57|4390.97|69
1629438290000|2021-08-20 05:44:50|4391.69|4391.09|4391.82|4391.22|4391.82|4391.22|4391.57|4390.97|22
1629438300000|2021-08-20 05:45:00|4391.57|4390.97|4392.07|4391.47|4392.32|4391.72|4391.57|4390.97|59
1629438310000|2021-08-20 05:45:10|4391.94|4391.34|4392.07|4391.47|4392.07|4391.47|4391.82|4391.22|37
1629438320000|2021-08-20 05:45:20|4392.32|4391.72|4393.32|4392.72|4393.32|4392.72|4392.32|4391.72|98
1629438330000|2021-08-20 05:45:30|4393.19|4392.59|4394.07|4393.47|4394.07|4393.47|4393.19|4392.59|40
1629438340000|2021-08-20 05:45:40|4393.94|4393.34|4394.07|4393.47|4394.07|4393.47|4393.82|4393.22|24
1629438350000|2021-08-20 05:45:50|4393.94|4393.34|4393.82|4393.22|4393.94|4393.34|4393.82|4393.22|16
1629438360000|2021-08-20 05:46:00|4393.57|4392.97|4393.82|4393.22|4393.82|4393.22|4393.57|4392.97|9
1629438370000|2021-08-20 05:46:10|4393.57|4392.97|4393.82|4393.22|4393.94|4393.34|4393.57|4392.97|15
1629438380000|2021-08-20 05:46:20|4393.94|4393.34|4393.82|4393.22|4394.07|4393.47|4393.82|4393.22|14
1629438390000|2021-08-20 05:46:30|4393.57|4392.97|4393.82|4393.22|4393.82|4393.22|4393.57|4392.97|24
1629438400000|2021-08-20 05:46:40|4394.07|4393.47|4393.94|4393.34|4394.07|4393.47|4393.94|4393.34|15
1629438410000|2021-08-20 05:46:50|4393.82|4393.22|4393.57|4392.97|4393.94|4393.34|4393.57|4392.97|30
1629438420000|2021-08-20 05:47:00|4393.32|4392.72|4393.32|4392.72|4393.32|4392.72|4393.32|4392.72|3
1629438430000|2021-08-20 05:47:10|4393.44|4392.84|4393.32|4392.72|4393.57|4392.97|4393.32|4392.72|10
1629438440000|2021-08-20 05:47:20|4393.44|4392.84|4392.57|4391.97|4393.57|4392.97|4392.57|4391.97|71
1629438450000|2021-08-20 05:47:30|4392.44|4391.84|4392.82|4392.22|4392.82|4392.22|4392.32|4391.72|33
1629438460000|2021-08-20 05:47:40|4393.07|4392.47|4392.82|4392.22|4393.07|4392.47|4392.82|4392.22|17
1629438470000|2021-08-20 05:47:50|4393.07|4392.47|4392.94|4392.34|4393.07|4392.47|4392.82|4392.22|7
1629438480000|2021-08-20 05:48:00|4393.07|4392.47|4393.44|4392.84|4393.57|4392.97|4392.94|4392.34|21
1629438490000|2021-08-20 05:48:10|4393.32|4392.72|4393.69|4393.09|4393.69|4393.09|4393.32|4392.72|22
1629438500000|2021-08-20 05:48:20|4393.57|4392.97|4393.82|4393.22|4394.07|4393.47|4393.57|4392.97|30
1629438510000|2021-08-20 05:48:30|4393.94|4393.34|4394.07|4393.47|4394.07|4393.47|4393.82|4393.22|14
1629438520000|2021-08-20 05:48:40|4394.19|4393.59|4394.32|4393.72|4394.32|4393.72|4394.07|4393.47|23
1629438540000|2021-08-20 05:49:00|4394.19|4393.59|4394.07|4393.47|4394.57|4393.97|4394.07|4393.47|44
1629438550000|2021-08-20 05:49:10|4394.19|4393.59|4394.07|4393.47|4394.19|4393.59|4394.07|4393.47|16
1629438560000|2021-08-20 05:49:20|4394.19|4393.59|4394.32|4393.72|4394.32|4393.72|4394.07|4393.47|25
1629438570000|2021-08-20 05:49:30|4394.19|4393.59|4393.57|4392.97|4394.19|4393.59|4393.57|4392.97|23
1629438580000|2021-08-20 05:49:40|4393.32|4392.72|4393.44|4392.84|4393.57|4392.97|4393.32|4392.72|54
1629438590000|2021-08-20 05:49:50|4393.57|4392.97|4393.32|4392.72|4393.57|4392.97|4393.32|4392.72|20
1629438600000|2021-08-20 05:50:00|4393.44|4392.84|4394.19|4393.59|4394.32|4393.72|4393.44|4392.84|106
1629438610000|2021-08-20 05:50:10|4394.07|4393.47|4394.32|4393.72|4394.32|4393.72|4393.82|4393.22|75
1629438620000|2021-08-20 05:50:20|4394.57|4393.97|4394.57|4393.97|4395.07|4394.47|4394.57|4393.97|48
1629438630000|2021-08-20 05:50:30|4394.69|4394.09|4394.82|4394.22|4394.82|4394.22|4394.57|4393.97|22
1629438640000|2021-08-20 05:50:40|4395.07|4394.47|4395.07|4394.47|4395.07|4394.47|4394.82|4394.22|17
1629438650000|2021-08-20 05:50:50|4395.32|4394.72|4395.69|4395.09|4395.82|4395.22|4395.32|4394.72|184
1629438660000|2021-08-20 05:51:00|4395.82|4395.22|4395.57|4394.97|4396.07|4395.47|4395.32|4394.72|83
1629438670000|2021-08-20 05:51:10|4395.44|4394.84|4395.69|4395.09|4395.69|4395.09|4395.44|4394.84|153
1629438680000|2021-08-20 05:51:20|4395.57|4394.97|4396.07|4395.47|4396.32|4395.72|4395.57|4394.97|99
1629438690000|2021-08-20 05:51:30|4395.82|4395.22|4395.57|4394.97|4396.07|4395.47|4395.57|4394.97|65
1629438700000|2021-08-20 05:51:40|4395.82|4395.22|4395.82|4395.22|4396.07|4395.47|4395.82|4395.22|50
1629438710000|2021-08-20 05:51:50|4395.57|4394.97|4395.44|4394.84|4395.57|4394.97|4395.32|4394.72|49
1629438720000|2021-08-20 05:52:00|4395.32|4394.72|4395.57|4394.97|4395.57|4394.97|4395.32|4394.72|35
1629438730000|2021-08-20 05:52:10|4395.32|4394.72|4395.57|4394.97|4395.57|4394.97|4395.32|4394.72|57
1629438740000|2021-08-20 05:52:20|4396.32|4395.72|4396.19|4395.59|4396.32|4395.72|4396.07|4395.47|125
1629438750000|2021-08-20 05:52:30|4396.32|4395.72|4396.32|4395.72|4396.82|4396.22|4396.07|4395.47|233
1629438760000|2021-08-20 05:52:40|4396.57|4395.97|4396.57|4395.97|4396.57|4395.97|4396.32|4395.72|90
1629438770000|2021-08-20 05:52:50|4396.32|4395.72|4396.69|4396.09|4396.82|4396.22|4396.32|4395.72|87
1629438780000|2021-08-20 05:53:00|4396.57|4395.97|4396.32|4395.72|4396.69|4396.09|4396.32|4395.72|64
1629438790000|2021-08-20 05:53:10|4396.07|4395.47|4395.82|4395.22|4396.07|4395.47|4395.57|4394.97|158
1629438800000|2021-08-20 05:53:20|4395.57|4394.97|4395.32|4394.72|4395.82|4395.22|4395.07|4394.47|111
1629438810000|2021-08-20 05:53:30|4395.19|4394.59|4395.57|4394.97|4395.57|4394.97|4395.07|4394.47|96
1629438820000|2021-08-20 05:53:40|4395.69|4395.09|4395.82|4395.22|4395.82|4395.22|4395.69|4395.09|6
1629438830000|2021-08-20 05:53:50|4395.57|4394.97|4395.57|4394.97|4395.57|4394.97|4395.57|4394.97|18
1629438840000|2021-08-20 05:54:00|4395.69|4395.09|4395.82|4395.22|4396.07|4395.47|4395.69|4395.09|34
1629438850000|2021-08-20 05:54:10|4395.94|4395.34|4396.07|4395.47|4396.07|4395.47|4395.82|4395.22|15
1629438860000|2021-08-20 05:54:20|4396.19|4395.59|4396.82|4396.22|4396.82|4396.22|4396.19|4395.59|24
1629438870000|2021-08-20 05:54:30|4396.69|4396.09|4396.44|4395.84|4396.82|4396.22|4396.32|4395.72|58
1629438880000|2021-08-20 05:54:40|4396.57|4395.97|4396.32|4395.72|4396.57|4395.97|4396.07|4395.47|44
1629438890000|2021-08-20 05:54:50|||||||||68
1629438900000|2021-08-20 05:55:00|4396.57|4395.97|4396.32|4395.72|4396.57|4395.97|4396.32|4395.72|19
1629438910000|2021-08-20 05:55:10|4396.44|4395.84|4396.57|4395.97|4396.82|4396.22|4396.44|4395.84|16
1629438920000|2021-08-20 05:55:20|||||||||47
1629438930000|2021-08-20 05:55:30|4396.32|4395.72|4396.32|4395.72|4396.32|4395.72|4396.32|4395.72|10
1629438940000|2021-08-20 05:55:40|||||||||2
1629438950000|2021-08-20 05:55:50|4396.44|4395.84|4396.44|4395.84|4396.44|4395.84|4396.44|4395.84|4
1629438960000|2021-08-20 05:56:00|4396.57|4395.97|4396.57|4395.97|4396.57|4395.97|4396.32|4395.72|28
1629438970000|2021-08-20 05:56:10|||||||||7
1629438980000|2021-08-20 05:56:20|4396.32|4395.72|4396.57|4395.97|4396.57|4395.97|4396.32|4395.72|35
1629438990000|2021-08-20 05:56:30|4396.44|4395.84|4396.44|4395.84|4396.57|4395.97|4396.32|4395.72|16
1629439000000|2021-08-20 05:56:40|4396.57|4395.97|4396.32|4395.72|4396.57|4395.97|4396.32|4395.72|20
1629439010000|2021-08-20 05:56:50|4396.44|4395.84|4396.32|4395.72|4396.44|4395.84|4396.32|4395.72|13
1629439020000|2021-08-20 05:57:00|4396.57|4395.97|4396.69|4396.09|4396.69|4396.09|4396.57|4395.97|17
1629439030000|2021-08-20 05:57:10|4396.57|4395.97|4396.82|4396.22|4396.94|4396.34|4396.57|4395.97|9
1629439040000|2021-08-20 05:57:20|||||||||15
1629439050000|2021-08-20 05:57:30|4396.69|4396.09|4396.82|4396.22|4396.82|4396.22|4396.57|4395.97|14
1629439060000|2021-08-20 05:57:40|||||||||1
1629439070000|2021-08-20 05:57:50|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|24
1629439080000|2021-08-20 05:58:00|4397.32|4396.72|4397.57|4396.97|4397.57|4396.97|4397.32|4396.72|74
1629439090000|2021-08-20 05:58:10|||||||||14
1629439100000|2021-08-20 05:58:20|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|71
1629439110000|2021-08-20 05:58:30|4397.82|4397.22|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|10
1629439120000|2021-08-20 05:58:40|4397.32|4396.72|4397.57|4396.97|4397.57|4396.97|4397.32|4396.72|72
1629439130000|2021-08-20 05:58:50|4397.44|4396.84|4397.57|4396.97|4397.57|4396.97|4397.44|4396.84|11
1629439140000|2021-08-20 05:59:00|4397.82|4397.22|4397.57|4396.97|4397.82|4397.22|4397.44|4396.84|36
1629439150000|2021-08-20 05:59:10|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|48
1629439160000|2021-08-20 05:59:20|4397.07|4396.47|4396.82|4396.22|4397.07|4396.47|4396.82|4396.22|23
1629439170000|2021-08-20 05:59:30|4397.07|4396.47|4397.44|4396.84|4397.57|4396.97|4397.07|4396.47|77
1629439180000|2021-08-20 05:59:40|4397.32|4396.72|4396.57|4395.97|4397.32|4396.72|4396.57|4395.97|34
1629439190000|2021-08-20 05:59:50|4396.69|4396.09|4397.07|4396.47|4397.07|4396.47|4396.57|4395.97|89
1629439200000|2021-08-20 06:00:00|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|4396.82|4396.22|207
1629439210000|2021-08-20 06:00:10|4397.07|4396.47|4397.57|4396.97|4397.57|4396.97|4397.07|4396.47|60
1629439220000|2021-08-20 06:00:20|4397.44|4396.84|4397.07|4396.47|4397.44|4396.84|4396.82|4396.22|61
1629439230000|2021-08-20 06:00:30|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|16
1629439240000|2021-08-20 06:00:40|4397.19|4396.59|4397.07|4396.47|4397.19|4396.59|4397.07|4396.47|11
1629439250000|2021-08-20 06:00:50|4396.94|4396.34|4396.82|4396.22|4396.94|4396.34|4396.82|4396.22|8
1629439260000|2021-08-20 06:01:00|4397.07|4396.47|4397.32|4396.72|4397.32|4396.72|4396.82|4396.22|33
1629439270000|2021-08-20 06:01:10|4397.57|4396.97|4397.07|4396.47|4397.57|4396.97|4397.07|4396.47|28
1629439280000|2021-08-20 06:01:20|4396.94|4396.34|4396.32|4395.72|4396.94|4396.34|4396.32|4395.72|21
1629439290000|2021-08-20 06:01:30|4396.07|4395.47|4395.69|4395.09|4396.07|4395.47|4395.57|4394.97|40
1629439300000|2021-08-20 06:01:40|4395.57|4394.97|4395.44|4394.84|4395.69|4395.09|4395.44|4394.84|19
1629439310000|2021-08-20 06:01:50|4395.32|4394.72|4394.32|4393.72|4395.32|4394.72|4394.32|4393.72|104
1629439320000|2021-08-20 06:02:00|4394.57|4393.97|4393.82|4393.22|4394.57|4393.97|4393.82|4393.22|115
1629439330000|2021-08-20 06:02:10|4394.07|4393.47|4394.57|4393.97|4394.82|4394.22|4394.07|4393.47|61
1629439340000|2021-08-20 06:02:20|4394.69|4394.09|4394.69|4394.09|4394.94|4394.34|4394.44|4393.84|39
1629439350000|2021-08-20 06:02:30|4394.57|4393.97|4394.57|4393.97|4394.82|4394.22|4394.32|4393.72|9
1629439360000|2021-08-20 06:02:40|4394.82|4394.22|4394.57|4393.97|4394.82|4394.22|4394.32|4393.72|20
1629439370000|2021-08-20 06:02:50|4394.44|4393.84|4394.82|4394.22|4394.94|4394.34|4394.32|4393.72|33
1629439380000|2021-08-20 06:03:00|4394.57|4393.97|4395.32|4394.72|4395.32|4394.72|4394.57|4393.97|30
1629439390000|2021-08-20 06:03:10|4395.19|4394.59|4395.32|4394.72|4395.32|4394.72|4395.07|4394.47|16
1629439400000|2021-08-20 06:03:20|4395.07|4394.47|4395.82|4395.22|4395.82|4395.22|4395.07|4394.47|42
1629439410000|2021-08-20 06:03:30|4395.69|4395.09|4395.82|4395.22|4395.82|4395.22|4395.57|4394.97|14
1629439420000|2021-08-20 06:03:40|4396.07|4395.47|4396.07|4395.47|4396.32|4395.72|4396.07|4395.47|32
1629439430000|2021-08-20 06:03:50|4395.82|4395.22|4396.07|4395.47|4396.32|4395.72|4395.82|4395.22|21
1629439440000|2021-08-20 06:04:00|4396.19|4395.59|4396.57|4395.97|4396.82|4396.22|4396.19|4395.59|46
1629439450000|2021-08-20 06:04:10|4396.44|4395.84|4396.07|4395.47|4396.57|4395.97|4396.07|4395.47|16
1629439460000|2021-08-20 06:04:20|4395.82|4395.22|4396.32|4395.72|4396.32|4395.72|4395.82|4395.22|25
1629439470000|2021-08-20 06:04:30|4396.19|4395.59|4396.32|4395.72|4396.32|4395.72|4396.07|4395.47|27
1629439480000|2021-08-20 06:04:40|4396.19|4395.59|4396.32|4395.72|4396.32|4395.72|4396.07|4395.47|13
1629439490000|2021-08-20 06:04:50|4396.19|4395.59|4396.82|4396.22|4397.07|4396.47|4396.19|4395.59|28
1629439500000|2021-08-20 06:05:00|4396.94|4396.34|4396.57|4395.97|4396.94|4396.34|4396.57|4395.97|23
1629439510000|2021-08-20 06:05:10|4396.82|4396.22|4396.57|4395.97|4396.82|4396.22|4396.57|4395.97|22
1629439520000|2021-08-20 06:05:20|4396.32|4395.72|4396.32|4395.72|4396.82|4396.22|4396.32|4395.72|38
1629439530000|2021-08-20 06:05:30|4396.07|4395.47|4396.32|4395.72|4396.57|4395.97|4396.07|4395.47|28
1629439540000|2021-08-20 06:05:40|4396.07|4395.47|4396.32|4395.72|4396.32|4395.72|4396.07|4395.47|22
1629439550000|2021-08-20 06:05:50|4396.57|4395.97|4396.57|4395.97|4396.57|4395.97|4396.32|4395.72|15
1629439560000|2021-08-20 06:06:00|4396.82|4396.22|4396.32|4395.72|4396.82|4396.22|4396.32|4395.72|46
1629439570000|2021-08-20 06:06:10|4396.57|4395.97|4396.32|4395.72|4396.57|4395.97|4396.32|4395.72|4
1629439580000|2021-08-20 06:06:20|4396.07|4395.47|4395.82|4395.22|4396.32|4395.72|4395.57|4394.97|35
1629439590000|2021-08-20 06:06:30|4396.07|4395.47|4395.82|4395.22|4396.07|4395.47|4395.82|4395.22|36
1629439600000|2021-08-20 06:06:40|4395.57|4394.97|4395.57|4394.97|4395.57|4394.97|4395.32|4394.72|17
1629439610000|2021-08-20 06:06:50|4395.32|4394.72|4395.32|4394.72|4395.32|4394.72|4395.07|4394.47|66
1629439620000|2021-08-20 06:07:00|4395.07|4394.47|4395.32|4394.72|4395.32|4394.72|4395.07|4394.47|35
1629439630000|2021-08-20 06:07:10|4395.19|4394.59|4394.82|4394.22|4395.19|4394.59|4394.82|4394.22|15
1629439640000|2021-08-20 06:07:20|4395.07|4394.47|4395.07|4394.47|4395.32|4394.72|4395.07|4394.47|60
1629439650000|2021-08-20 06:07:30|4395.19|4394.59|4395.44|4394.84|4395.82|4395.22|4395.19|4394.59|84
1629439660000|2021-08-20 06:07:40|4395.32|4394.72|4395.07|4394.47|4395.57|4394.97|4394.82|4394.22|79
1629439670000|2021-08-20 06:07:50|4394.82|4394.22|4395.07|4394.47|4395.07|4394.47|4394.82|4394.22|22
1629439680000|2021-08-20 06:08:00|4395.32|4394.72|4395.94|4395.34|4395.94|4395.34|4395.32|4394.72|34
1629439690000|2021-08-20 06:08:10|4396.07|4395.47|4396.32|4395.72|4396.57|4395.97|4396.07|4395.47|52
1629439700000|2021-08-20 06:08:20|4396.19|4395.59|4396.19|4395.59|4396.19|4395.59|4395.82|4395.22|58
1629439710000|2021-08-20 06:08:30|4396.32|4395.72|4396.57|4395.97|4396.57|4395.97|4396.19|4395.59|13
1629439720000|2021-08-20 06:08:40|4396.32|4395.72|4396.32|4395.72|4396.32|4395.72|4396.32|4395.72|24
1629439730000|2021-08-20 06:08:50|4396.57|4395.97|4396.32|4395.72|4396.57|4395.97|4396.32|4395.72|32
1629439740000|2021-08-20 06:09:00|4396.07|4395.47|4396.57|4395.97|4396.57|4395.97|4396.07|4395.47|33
1629439750000|2021-08-20 06:09:10|4396.44|4395.84|4396.57|4395.97|4396.57|4395.97|4396.32|4395.72|15
1629439760000|2021-08-20 06:09:20|4396.69|4396.09|4397.57|4396.97|4397.57|4396.97|4396.57|4395.97|72
1629439770000|2021-08-20 06:09:30|4397.44|4396.84|4397.32|4396.72|4397.44|4396.84|4397.32|4396.72|15
1629439780000|2021-08-20 06:09:40|4397.44|4396.84|4397.32|4396.72|4397.44|4396.84|4397.07|4396.47|40
1629439790000|2021-08-20 06:09:50|4397.57|4396.97|4397.32|4396.72|4397.57|4396.97|4397.32|4396.72|30
1629439800000|2021-08-20 06:10:00|4397.19|4396.59|4397.07|4396.47|4397.19|4396.59|4396.82|4396.22|121
1629439810000|2021-08-20 06:10:10|4396.82|4396.22|4397.07|4396.47|4397.07|4396.47|4396.82|4396.22|37
1629439820000|2021-08-20 06:10:20|4397.19|4396.59|4396.94|4396.34|4397.19|4396.59|4396.82|4396.22|19
1629439830000|2021-08-20 06:10:30|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|4396.94|4396.34|1
1629439840000|2021-08-20 06:10:40|4396.82|4396.22|4396.82|4396.22|4396.82|4396.22|4396.82|4396.22|8
1629439850000|2021-08-20 06:10:50|4396.69|4396.09|4396.82|4396.22|4396.82|4396.22|4396.69|4396.09|18
1629439860000|2021-08-20 06:11:00|4396.69|4396.09|4396.94|4396.34|4397.07|4396.47|4396.69|4396.09|29
1629439870000|2021-08-20 06:11:10|4396.82|4396.22|4396.57|4395.97|4396.82|4396.22|4396.57|4395.97|6
1629439880000|2021-08-20 06:11:20|4396.69|4396.09|4396.82|4396.22|4396.82|4396.22|4396.57|4395.97|22
1629439890000|2021-08-20 06:11:30|||||||||2
1629439900000|2021-08-20 06:11:40|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|21
1629439910000|2021-08-20 06:11:50|4396.94|4396.34|4397.19|4396.59|4397.32|4396.72|4396.94|4396.34|30
1629439920000|2021-08-20 06:12:00|4397.07|4396.47|4397.32|4396.72|4397.44|4396.84|4397.07|4396.47|15
1629439930000|2021-08-20 06:12:10|4397.57|4396.97|4397.32|4396.72|4397.57|4396.97|4397.19|4396.59|8
1629439940000|2021-08-20 06:12:20|4397.57|4396.97|4397.82|4397.22|4397.82|4397.22|4397.32|4396.72|29
1629439950000|2021-08-20 06:12:30|4397.69|4397.09|4397.69|4397.09|4397.69|4397.09|4397.57|4396.97|6
1629439960000|2021-08-20 06:12:40|4397.57|4396.97|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|33
1629439970000|2021-08-20 06:12:50|4397.32|4396.72|4397.57|4396.97|4397.57|4396.97|4397.32|4396.72|34
1629439980000|2021-08-20 06:13:00|4397.69|4397.09|4397.57|4396.97|4397.69|4397.09|4397.57|4396.97|7
1629439990000|2021-08-20 06:13:10|4397.69|4397.09|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|34
1629440000000|2021-08-20 06:13:20|4397.69|4397.09|4397.57|4396.97|4397.69|4397.09|4397.57|4396.97|21
1629440010000|2021-08-20 06:13:30|4397.69|4397.09|4397.57|4396.97|4397.69|4397.09|4397.57|4396.97|0
1629440020000|2021-08-20 06:13:40|4397.82|4397.22|4398.32|4397.72|4398.32|4397.72|4397.82|4397.22|52
1629440030000|2021-08-20 06:13:50|4398.19|4397.59|4398.32|4397.72|4398.32|4397.72|4398.07|4397.47|33
1629440040000|2021-08-20 06:14:00|||||||||32
1629440050000|2021-08-20 06:14:10|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|44
1629440060000|2021-08-20 06:14:20|4398.82|4398.22|4399.32|4398.72|4399.32|4398.72|4398.57|4397.97|108
1629440070000|2021-08-20 06:14:30|4398.82|4398.22|4398.57|4397.97|4398.82|4398.22|4398.57|4397.97|86
1629440080000|2021-08-20 06:14:40|4398.69|4398.09|4399.07|4398.47|4399.07|4398.47|4398.57|4397.97|56
1629440090000|2021-08-20 06:14:50|4398.94|4398.34|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|11
1629440100000|2021-08-20 06:15:00|4399.32|4398.72|4399.82|4399.22|4399.82|4399.22|4399.32|4398.72|80
1629440110000|2021-08-20 06:15:10|4400.07|4399.47|4399.82|4399.22|4400.07|4399.47|4399.82|4399.22|36
1629440120000|2021-08-20 06:15:20|4399.94|4399.34|4399.57|4398.97|4399.94|4399.34|4399.57|4398.97|49
1629440130000|2021-08-20 06:15:30|4399.69|4399.09|4400.07|4399.47|4400.07|4399.47|4399.69|4399.09|59
1629440140000|2021-08-20 06:15:40|4399.82|4399.22|4399.69|4399.09|4400.07|4399.47|4399.69|4399.09|60
1629440150000|2021-08-20 06:15:50|4399.57|4398.97|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|6
1629440160000|2021-08-20 06:16:00|4399.69|4399.09|4399.32|4398.72|4399.69|4399.09|4399.07|4398.47|66
1629440170000|2021-08-20 06:16:10|4399.07|4398.47|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|40
1629440180000|2021-08-20 06:16:20|4398.94|4398.34|4399.32|4398.72|4399.32|4398.72|4398.82|4398.22|37
1629440190000|2021-08-20 06:16:30|4399.19|4398.59|4398.82|4398.22|4399.19|4398.59|4398.82|4398.22|33
1629440200000|2021-08-20 06:16:40|4398.94|4398.34|4398.82|4398.22|4398.94|4398.34|4398.57|4397.97|28
1629440210000|2021-08-20 06:16:50|4398.69|4398.09|4398.82|4398.22|4398.82|4398.22|4398.57|4397.97|19
1629440220000|2021-08-20 06:17:00|4398.69|4398.09|4398.57|4397.97|4398.69|4398.09|4398.57|4397.97|40
1629440230000|2021-08-20 06:17:10|4398.69|4398.09|4398.57|4397.97|4398.82|4398.22|4398.57|4397.97|51
1629440240000|2021-08-20 06:17:20|4398.69|4398.09|4399.07|4398.47|4399.07|4398.47|4398.57|4397.97|18
1629440250000|2021-08-20 06:17:30|4399.19|4398.59|4399.19|4398.59|4399.32|4398.72|4399.07|4398.47|20
1629440260000|2021-08-20 06:17:40|4399.07|4398.47|4398.82|4398.22|4399.19|4398.59|4398.82|4398.22|13
1629440270000|2021-08-20 06:17:50|4398.94|4398.34|4398.94|4398.34|4399.07|4398.47|4398.82|4398.22|18
1629440280000|2021-08-20 06:18:00|4399.07|4398.47|4398.69|4398.09|4399.07|4398.47|4398.57|4397.97|36
1629440290000|2021-08-20 06:18:10|4398.82|4398.22|4399.07|4398.47|4399.19|4398.59|4398.82|4398.22|5
1629440300000|2021-08-20 06:18:20|4399.19|4398.59|4398.82|4398.22|4399.32|4398.72|4398.82|4398.22|24
1629440310000|2021-08-20 06:18:30|4398.94|4398.34|4398.82|4398.22|4398.94|4398.34|4398.82|4398.22|3
1629440320000|2021-08-20 06:18:40|4398.57|4397.97|4398.57|4397.97|4398.69|4398.09|4398.32|4397.72|36
1629440330000|2021-08-20 06:18:50|4398.82|4398.22|4398.44|4397.84|4398.82|4398.22|4398.44|4397.84|9
1629440340000|2021-08-20 06:19:00|4398.57|4397.97|4398.07|4397.47|4398.57|4397.97|4397.69|4397.09|81
1629440350000|2021-08-20 06:19:10|4397.94|4397.34|4397.69|4397.09|4397.94|4397.34|4397.32|4396.72|72
1629440360000|2021-08-20 06:19:20|4397.57|4396.97|4397.82|4397.22|4397.82|4397.22|4397.32|4396.72|37
1629440370000|2021-08-20 06:19:30|4397.94|4397.34|4398.32|4397.72|4398.32|4397.72|4397.82|4397.22|31
1629440380000|2021-08-20 06:19:40|4398.57|4397.97|4398.32|4397.72|4398.57|4397.97|4398.19|4397.59|21
1629440390000|2021-08-20 06:19:50|||||||||1
1629440400000|2021-08-20 06:20:00|4398.19|4397.59|4397.82|4397.22|4398.19|4397.59|4397.82|4397.22|39
1629440410000|2021-08-20 06:20:10|4397.94|4397.34|4397.82|4397.22|4398.07|4397.47|4397.82|4397.22|9
1629440420000|2021-08-20 06:20:20|4398.07|4397.47|4397.82|4397.22|4398.07|4397.47|4397.82|4397.22|12
1629440430000|2021-08-20 06:20:30|4397.69|4397.09|4397.57|4396.97|4397.69|4397.09|4397.57|4396.97|19
1629440440000|2021-08-20 06:20:40|4397.69|4397.09|4397.82|4397.22|4397.82|4397.22|4397.57|4396.97|15
1629440450000|2021-08-20 06:20:50|4397.69|4397.09|4397.82|4397.22|4397.82|4397.22|4397.69|4397.09|16
1629440460000|2021-08-20 06:21:00|4397.69|4397.09|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|23
1629440470000|2021-08-20 06:21:10|4397.32|4396.72|4397.32|4396.72|4397.57|4396.97|4397.32|4396.72|30
1629440480000|2021-08-20 06:21:20|4397.07|4396.47|4397.07|4396.47|4397.32|4396.72|4397.07|4396.47|86
1629440490000|2021-08-20 06:21:30|4397.19|4396.59|4397.07|4396.47|4397.32|4396.72|4397.07|4396.47|12
1629440500000|2021-08-20 06:21:40|4396.94|4396.34|4396.82|4396.22|4397.07|4396.47|4396.82|4396.22|45
1629440510000|2021-08-20 06:21:50|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|16
1629440520000|2021-08-20 06:22:00|4397.32|4396.72|4397.07|4396.47|4397.32|4396.72|4397.07|4396.47|42
1629440530000|2021-08-20 06:22:10|4397.19|4396.59|4397.32|4396.72|4397.32|4396.72|4397.19|4396.59|19
1629440540000|2021-08-20 06:22:20|4397.19|4396.59|4397.32|4396.72|4397.57|4396.97|4397.07|4396.47|36
1629440550000|2021-08-20 06:22:30|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|13
1629440560000|2021-08-20 06:22:40|4397.19|4396.59|4396.94|4396.34|4397.32|4396.72|4396.94|4396.34|18
1629440570000|2021-08-20 06:22:50|4397.07|4396.47|4396.94|4396.34|4397.07|4396.47|4396.94|4396.34|17
1629440580000|2021-08-20 06:23:00|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|4396.82|4396.22|20
1629440590000|2021-08-20 06:23:10|4396.94|4396.34|4397.19|4396.59|4397.32|4396.72|4396.94|4396.34|68
1629440600000|2021-08-20 06:23:20|4397.07|4396.47|4397.07|4396.47|4397.32|4396.72|4397.07|4396.47|59
1629440610000|2021-08-20 06:23:30|4396.94|4396.34|4396.82|4396.22|4396.94|4396.34|4396.69|4396.09|24
1629440620000|2021-08-20 06:23:40|4396.69|4396.09|4396.82|4396.22|4396.82|4396.22|4396.69|4396.09|15
1629440630000|2021-08-20 06:23:50|4397.07|4396.47|4396.82|4396.22|4397.07|4396.47|4396.69|4396.09|37
1629440640000|2021-08-20 06:24:00|4396.69|4396.09|4396.69|4396.09|4396.82|4396.22|4396.57|4395.97|6
1629440650000|2021-08-20 06:24:10|4396.82|4396.22|4396.57|4395.97|4396.82|4396.22|4396.57|4395.97|3
1629440660000|2021-08-20 06:24:20|4396.32|4395.72|4396.19|4395.59|4396.32|4395.72|4396.07|4395.47|27
1629440670000|2021-08-20 06:24:30|4396.07|4395.47|4396.07|4395.47|4396.32|4395.72|4396.07|4395.47|6
1629440680000|2021-08-20 06:24:40|||||||||25
1629440690000|2021-08-20 06:24:50|4396.32|4395.72|4396.57|4395.97|4396.57|4395.97|4396.32|4395.72|24
1629440700000|2021-08-20 06:25:00|4396.69|4396.09|4396.57|4395.97|4396.69|4396.09|4396.57|4395.97|19
1629440710000|2021-08-20 06:25:10|4396.69|4396.09|4396.57|4395.97|4396.69|4396.09|4396.57|4395.97|9
1629440720000|2021-08-20 06:25:20|4396.32|4395.72|4396.32|4395.72|4396.32|4395.72|4396.32|4395.72|31
1629440730000|2021-08-20 06:25:30|4396.57|4395.97|4396.44|4395.84|4396.57|4395.97|4396.44|4395.84|17
1629440740000|2021-08-20 06:25:40|4396.32|4395.72|4396.57|4395.97|4396.57|4395.97|4396.32|4395.72|6
1629440750000|2021-08-20 06:25:50|||||||||22
1629440760000|2021-08-20 06:26:00|4396.82|4396.22|4397.32|4396.72|4397.32|4396.72|4396.82|4396.22|51
1629440770000|2021-08-20 06:26:10|4397.19|4396.59|4397.07|4396.47|4397.19|4396.59|4397.07|4396.47|11
1629440780000|2021-08-20 06:26:20|4396.82|4396.22|4397.07|4396.47|4397.07|4396.47|4396.82|4396.22|35
1629440790000|2021-08-20 06:26:30|4396.82|4396.22|4396.82|4396.22|4396.82|4396.22|4396.82|4396.22|14
1629440800000|2021-08-20 06:26:40|4397.07|4396.47|4397.07|4396.47|4397.32|4396.72|4397.07|4396.47|29
1629440810000|2021-08-20 06:26:50|4396.94|4396.34|4397.07|4396.47|4397.07|4396.47|4396.82|4396.22|15
1629440820000|2021-08-20 06:27:00|4396.94|4396.34|4397.07|4396.47|4397.32|4396.72|4396.82|4396.22|21
1629440830000|2021-08-20 06:27:10|4397.19|4396.59|4397.32|4396.72|4397.32|4396.72|4397.07|4396.47|9
1629440840000|2021-08-20 06:27:20|4397.57|4396.97|4398.07|4397.47|4398.07|4397.47|4397.57|4396.97|31
1629440850000|2021-08-20 06:27:30|4397.94|4397.34|4398.07|4397.47|4398.07|4397.47|4397.94|4397.34|18
1629440860000|2021-08-20 06:27:40|4398.32|4397.72|4398.19|4397.59|4398.32|4397.72|4398.07|4397.47|23
1629440870000|2021-08-20 06:27:50|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|0
1629440880000|2021-08-20 06:28:00|4398.19|4397.59|4398.57|4397.97|4398.57|4397.97|4398.19|4397.59|31
1629440890000|2021-08-20 06:28:10|4398.44|4397.84|4398.07|4397.47|4398.44|4397.84|4398.07|4397.47|35
1629440900000|2021-08-20 06:28:20|4398.19|4397.59|4398.32|4397.72|4398.57|4397.97|4398.19|4397.59|21
1629440920000|2021-08-20 06:28:40|4398.57|4397.97|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|16
1629440930000|2021-08-20 06:28:50|4398.07|4397.47|4398.07|4397.47|4398.07|4397.47|4397.94|4397.34|22
1629440940000|2021-08-20 06:29:00|4397.82|4397.22|4397.82|4397.22|4398.07|4397.47|4397.82|4397.22|13
1629440950000|2021-08-20 06:29:10|4397.94|4397.34|4398.57|4397.97|4398.57|4397.97|4397.94|4397.34|32
1629440960000|2021-08-20 06:29:20|4398.32|4397.72|4398.32|4397.72|4398.44|4397.84|4398.32|4397.72|7
1629440970000|2021-08-20 06:29:30|4398.57|4397.97|4398.94|4398.34|4399.07|4398.47|4398.57|4397.97|38
1629440980000|2021-08-20 06:29:40|4399.07|4398.47|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|13
1629440990000|2021-08-20 06:29:50|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|32
1629441000000|2021-08-20 06:30:00|4399.19|4398.59|4398.44|4397.84|4399.32|4398.72|4398.32|4397.72|70
1629441010000|2021-08-20 06:30:10|4398.32|4397.72|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|15
1629441020000|2021-08-20 06:30:20|4398.44|4397.84|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|18
1629441030000|2021-08-20 06:30:30|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|18
1629441040000|2021-08-20 06:30:40|4398.44|4397.84|4398.57|4397.97|4398.57|4397.97|4398.32|4397.72|8
1629441050000|2021-08-20 06:30:50|4398.82|4398.22|4399.19|4398.59|4399.32|4398.72|4398.82|4398.22|43
1629441060000|2021-08-20 06:31:00|4399.32|4398.72|4399.07|4398.47|4399.32|4398.72|4399.07|4398.47|20
1629441070000|2021-08-20 06:31:10|4398.82|4398.22|4399.07|4398.47|4399.07|4398.47|4398.82|4398.22|49
1629441080000|2021-08-20 06:31:20|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|4399.32|4398.72|7
1629441090000|2021-08-20 06:31:30|4399.07|4398.47|4399.32|4398.72|4399.32|4398.72|4399.07|4398.47|37
1629441100000|2021-08-20 06:31:40|4399.07|4398.47|4398.57|4397.97|4399.07|4398.47|4398.57|4397.97|29
1629441110000|2021-08-20 06:31:50|4398.69|4398.09|4398.32|4397.72|4398.82|4398.22|4398.32|4397.72|38
1629441120000|2021-08-20 06:32:00|4398.44|4397.84|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|41
1629441130000|2021-08-20 06:32:10|||||||||5
1629441140000|2021-08-20 06:32:20|4398.19|4397.59|4398.07|4397.47|4398.19|4397.59|4398.07|4397.47|17
1629441150000|2021-08-20 06:32:30|4398.19|4397.59|4397.94|4397.34|4398.32|4397.72|4397.82|4397.22|31
1629441160000|2021-08-20 06:32:40|4397.82|4397.22|4397.82|4397.22|4397.82|4397.22|4397.57|4396.97|13
1629441170000|2021-08-20 06:32:50|4397.57|4396.97|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|21
1629441180000|2021-08-20 06:33:00|4397.32|4396.72|4397.07|4396.47|4397.32|4396.72|4397.07|4396.47|31
1629441190000|2021-08-20 06:33:10|4396.82|4396.22|4396.57|4395.97|4397.07|4396.47|4396.57|4395.97|37
1629441200000|2021-08-20 06:33:20|4396.82|4396.22|4396.82|4396.22|4396.82|4396.22|4396.82|4396.22|6
1629441210000|2021-08-20 06:33:30|4396.69|4396.09|4396.07|4395.47|4396.69|4396.09|4396.07|4395.47|29
1629441220000|2021-08-20 06:33:40|4395.94|4395.34|4395.82|4395.22|4395.94|4395.34|4395.82|4395.22|55
1629441230000|2021-08-20 06:33:50|4396.07|4395.47|4396.32|4395.72|4396.32|4395.72|4395.82|4395.22|62
1629441240000|2021-08-20 06:34:00|4396.44|4395.84|4396.19|4395.59|4396.82|4396.22|4396.19|4395.59|50
1629441250000|2021-08-20 06:34:10|4396.32|4395.72|4396.32|4395.72|4396.32|4395.72|4396.07|4395.47|27
1629441260000|2021-08-20 06:34:20|4396.19|4395.59|4396.07|4395.47|4396.19|4395.59|4396.07|4395.47|7
1629441270000|2021-08-20 06:34:30|4395.82|4395.22|4395.82|4395.22|4395.82|4395.22|4395.57|4394.97|63
1629441280000|2021-08-20 06:34:40|4395.69|4395.09|4395.57|4394.97|4395.69|4395.09|4395.57|4394.97|8
1629441290000|2021-08-20 06:34:50|4395.69|4395.09|4395.82|4395.22|4395.82|4395.22|4395.69|4395.09|10
1629441300000|2021-08-20 06:35:00|4395.94|4395.34|4395.69|4395.09|4395.94|4395.34|4395.69|4395.09|15
1629441310000|2021-08-20 06:35:10|4395.82|4395.22|4395.57|4394.97|4395.82|4395.22|4395.44|4394.84|27
1629441320000|2021-08-20 06:35:20|4395.82|4395.22|4395.82|4395.22|4395.82|4395.22|4395.82|4395.22|12
1629441330000|2021-08-20 06:35:30|4395.69|4395.09|4395.19|4394.59|4395.69|4395.09|4395.19|4394.59|40
1629441340000|2021-08-20 06:35:40|4395.07|4394.47|4395.32|4394.72|4395.32|4394.72|4395.07|4394.47|12
1629441350000|2021-08-20 06:35:50|4395.57|4394.97|4395.32|4394.72|4395.57|4394.97|4395.32|4394.72|16
1629441360000|2021-08-20 06:36:00|4395.07|4394.47|4395.07|4394.47|4395.07|4394.47|4395.07|4394.47|27
1629441370000|2021-08-20 06:36:10|4395.32|4394.72|4394.82|4394.22|4395.32|4394.72|4394.82|4394.22|27
1629441380000|2021-08-20 06:36:20|4394.57|4393.97|4394.57|4393.97|4394.82|4394.22|4394.57|4393.97|50
1629441390000|2021-08-20 06:36:30|4394.82|4394.22|4394.57|4393.97|4394.82|4394.22|4394.57|4393.97|43
1629441400000|2021-08-20 06:36:40|4394.69|4394.09|4395.32|4394.72|4395.32|4394.72|4394.69|4394.09|24
1629441410000|2021-08-20 06:36:50|4395.19|4394.59|4395.32|4394.72|4395.32|4394.72|4395.07|4394.47|16
1629441420000|2021-08-20 06:37:00|4395.82|4395.22|4395.82|4395.22|4396.07|4395.47|4395.82|4395.22|59
1629441430000|2021-08-20 06:37:10|4396.07|4395.47|4395.57|4394.97|4396.07|4395.47|4395.57|4394.97|27
1629441440000|2021-08-20 06:37:20|4395.69|4395.09|4395.82|4395.22|4396.07|4395.47|4395.69|4395.09|13
1629441450000|2021-08-20 06:37:30|4396.07|4395.47|4396.07|4395.47|4396.07|4395.47|4395.82|4395.22|8
1629441460000|2021-08-20 06:37:40|||||||||6
1629441470000|2021-08-20 06:37:50|4395.82|4395.22|4395.82|4395.22|4395.82|4395.22|4395.69|4395.09|59
1629441480000|2021-08-20 06:38:00|4396.07|4395.47|4396.07|4395.47|4396.07|4395.47|4395.82|4395.22|12
1629441490000|2021-08-20 06:38:10|4396.19|4395.59|4396.32|4395.72|4396.32|4395.72|4396.19|4395.59|19
1629441500000|2021-08-20 06:38:20|4396.07|4395.47|4396.32|4395.72|4396.32|4395.72|4396.07|4395.47|5
1629441510000|2021-08-20 06:38:30|4396.07|4395.47|4396.57|4395.97|4396.57|4395.97|4396.07|4395.47|45
1629441520000|2021-08-20 06:38:40|4396.32|4395.72|4396.57|4395.97|4396.57|4395.97|4396.32|4395.72|10
1629441530000|2021-08-20 06:38:50|4396.32|4395.72|4396.57|4395.97|4396.82|4396.22|4396.32|4395.72|26
1629441540000|2021-08-20 06:39:00|4396.69|4396.09|4396.94|4396.34|4397.07|4396.47|4396.57|4395.97|18
1629441550000|2021-08-20 06:39:10|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|4396.82|4396.22|55
1629441560000|2021-08-20 06:39:20|4396.94|4396.34|4396.94|4396.34|4397.07|4396.47|4396.82|4396.22|39
1629441570000|2021-08-20 06:39:30|4397.07|4396.47|4396.82|4396.22|4397.07|4396.47|4396.82|4396.22|5
1629441580000|2021-08-20 06:39:40|4396.57|4395.97|4396.82|4396.22|4396.82|4396.22|4396.57|4395.97|12
1629441590000|2021-08-20 06:39:50|4396.57|4395.97|4396.82|4396.22|4396.82|4396.22|4396.57|4395.97|31
1629441600000|2021-08-20 06:40:00|4396.94|4396.34|4396.82|4396.22|4397.07|4396.47|4396.57|4395.97|15
1629441610000|2021-08-20 06:40:10|4396.69|4396.09|4396.82|4396.22|4396.82|4396.22|4396.69|4396.09|4
1629441620000|2021-08-20 06:40:20|4396.94|4396.34|4396.82|4396.22|4396.94|4396.34|4396.57|4395.97|28
1629441630000|2021-08-20 06:40:30|4396.69|4396.09|4396.57|4395.97|4396.82|4396.22|4396.57|4395.97|20
1629441640000|2021-08-20 06:40:40|4396.69|4396.09|4396.82|4396.22|4396.82|4396.22|4396.69|4396.09|21
1629441650000|2021-08-20 06:40:50|4396.57|4395.97|4396.32|4395.72|4396.57|4395.97|4396.32|4395.72|18
1629441660000|2021-08-20 06:41:00|4396.44|4395.84|4396.32|4395.72|4396.57|4395.97|4396.19|4395.59|48
1629441670000|2021-08-20 06:41:10|4396.57|4395.97|4396.57|4395.97|4396.57|4395.97|4396.32|4395.72|19
1629441680000|2021-08-20 06:41:20|4396.44|4395.84|4396.32|4395.72|4396.44|4395.84|4396.32|4395.72|7
1629441690000|2021-08-20 06:41:30|4396.07|4395.47|4395.82|4395.22|4396.07|4395.47|4395.82|4395.22|14
1629441700000|2021-08-20 06:41:40|4395.57|4394.97|4395.69|4395.09|4395.82|4395.22|4395.57|4394.97|19
1629441710000|2021-08-20 06:41:50|4395.57|4394.97|4395.82|4395.22|4395.82|4395.22|4395.57|4394.97|13
1629441720000|2021-08-20 06:42:00|4395.57|4394.97|4395.57|4394.97|4395.57|4394.97|4395.57|4394.97|27
1629441730000|2021-08-20 06:42:10|||||||||8
1629441740000|2021-08-20 06:42:20|4395.32|4394.72|4395.57|4394.97|4395.57|4394.97|4395.32|4394.72|19
1629441750000|2021-08-20 06:42:30|4395.44|4394.84|4395.32|4394.72|4395.44|4394.84|4395.32|4394.72|8
1629441760000|2021-08-20 06:42:40|4395.44|4394.84|4395.69|4395.09|4395.82|4395.22|4395.44|4394.84|80
1629441770000|2021-08-20 06:42:50|4395.82|4395.22|4395.82|4395.22|4395.82|4395.22|4395.82|4395.22|4
1629441780000|2021-08-20 06:43:00|4395.94|4395.34|4395.82|4395.22|4396.07|4395.47|4395.82|4395.22|20
1629441810000|2021-08-20 06:43:30|4395.69|4395.09|4395.57|4394.97|4395.82|4395.22|4395.57|4394.97|22
1629441820000|2021-08-20 06:43:40|4395.69|4395.09|4395.57|4394.97|4395.82|4395.22|4395.57|4394.97|30
1629441830000|2021-08-20 06:43:50|4395.82|4395.22|4395.82|4395.22|4395.82|4395.22|4395.82|4395.22|13
1629441840000|2021-08-20 06:44:00|4396.07|4395.47|4395.82|4395.22|4396.07|4395.47|4395.82|4395.22|14
1629441850000|2021-08-20 06:44:10|4395.94|4395.34|4395.82|4395.22|4396.07|4395.47|4395.82|4395.22|11
1629441860000|2021-08-20 06:44:20|4395.94|4395.34|4395.82|4395.22|4395.94|4395.34|4395.82|4395.22|22
1629441870000|2021-08-20 06:44:30|4395.57|4394.97|4395.57|4394.97|4395.57|4394.97|4395.57|4394.97|13
1629441880000|2021-08-20 06:44:40|||||||||6
1629441890000|2021-08-20 06:44:50|4395.32|4394.72|4395.32|4394.72|4395.44|4394.84|4395.32|4394.72|42
1629441900000|2021-08-20 06:45:00|4395.57|4394.97|4395.69|4395.09|4395.82|4395.22|4395.32|4394.72|46
1629441910000|2021-08-20 06:45:10|4395.57|4394.97|4395.57|4394.97|4395.69|4395.09|4395.57|4394.97|10
1629441920000|2021-08-20 06:45:20|4395.32|4394.72|4394.57|4393.97|4395.32|4394.72|4394.57|4393.97|123
1629441930000|2021-08-20 06:45:30|4394.44|4393.84|4394.07|4393.47|4394.44|4393.84|4393.82|4393.22|187
1629441940000|2021-08-20 06:45:40|4393.94|4393.34|4393.57|4392.97|4394.07|4393.47|4393.57|4392.97|76
1629441950000|2021-08-20 06:45:50|4393.32|4392.72|4393.32|4392.72|4393.32|4392.72|4393.32|4392.72|47
1629441960000|2021-08-20 06:46:00|4393.19|4392.59|4392.82|4392.22|4393.32|4392.72|4392.82|4392.22|96
1629441970000|2021-08-20 06:46:10|4393.32|4392.72|4393.57|4392.97|4393.57|4392.97|4393.32|4392.72|89
1629441980000|2021-08-20 06:46:20|4393.69|4393.09|4393.57|4392.97|4393.82|4393.22|4393.57|4392.97|58
1629441990000|2021-08-20 06:46:30|4393.69|4393.09|4393.57|4392.97|4393.69|4393.09|4393.57|4392.97|25
1629442000000|2021-08-20 06:46:40|||||||||9
1629442010000|2021-08-20 06:46:50|4393.07|4392.47|4393.07|4392.47|4393.07|4392.47|4393.07|4392.47|77
1629442020000|2021-08-20 06:47:00|||||||||16
1629442030000|2021-08-20 06:47:10|4393.19|4392.59|4393.07|4392.47|4393.19|4392.59|4393.07|4392.47|14
1629442040000|2021-08-20 06:47:20|4392.82|4392.22|4393.32|4392.72|4393.32|4392.72|4392.82|4392.22|72
1629442050000|2021-08-20 06:47:30|4393.07|4392.47|4393.07|4392.47|4393.07|4392.47|4392.82|4392.22|20
1629442060000|2021-08-20 06:47:40|4392.94|4392.34|4392.82|4392.22|4392.94|4392.34|4392.57|4391.97|92
1629442070000|2021-08-20 06:47:50|4392.94|4392.34|4392.94|4392.34|4393.07|4392.47|4392.82|4392.22|43
1629442080000|2021-08-20 06:48:00|4393.07|4392.47|4393.32|4392.72|4393.57|4392.97|4392.82|4392.22|43
1629442090000|2021-08-20 06:48:10|4393.57|4392.97|4393.57|4392.97|4393.69|4393.09|4393.32|4392.72|16
1629442100000|2021-08-20 06:48:20|4393.82|4393.22|4393.82|4393.22|4393.82|4393.22|4393.57|4392.97|57
1629442110000|2021-08-20 06:48:30|4393.69|4393.09|4393.57|4392.97|4393.82|4393.22|4393.57|4392.97|39
1629442120000|2021-08-20 06:48:40|4393.69|4393.09|4393.82|4393.22|4393.82|4393.22|4393.57|4392.97|12
1629442130000|2021-08-20 06:48:50|||||||||2
1629442140000|2021-08-20 06:49:00|4393.32|4392.72|4393.32|4392.72|4393.57|4392.97|4393.32|4392.72|45
1629442150000|2021-08-20 06:49:10|4393.44|4392.84|4393.07|4392.47|4393.44|4392.84|4393.07|4392.47|59
1629442160000|2021-08-20 06:49:20|4393.32|4392.72|4393.19|4392.59|4393.32|4392.72|4393.07|4392.47|52
1629442170000|2021-08-20 06:49:30|4393.32|4392.72|4393.32|4392.72|4393.32|4392.72|4393.32|4392.72|21
1629442180000|2021-08-20 06:49:40|4393.07|4392.47|4393.19|4392.59|4393.19|4392.59|4393.07|4392.47|35
1629442190000|2021-08-20 06:49:50|4393.07|4392.47|4392.07|4391.47|4393.07|4392.47|4392.07|4391.47|260
1629442200000|2021-08-20 06:50:00|4392.32|4391.72|4392.57|4391.97|4392.57|4391.97|4392.32|4391.72|68
1629442210000|2021-08-20 06:50:10|4392.32|4391.72|4392.07|4391.47|4392.32|4391.72|4392.07|4391.47|57
1629442220000|2021-08-20 06:50:20|4392.19|4391.59|4391.82|4391.22|4392.19|4391.59|4391.82|4391.22|54
1629442230000|2021-08-20 06:50:30|4391.94|4391.34|4392.07|4391.47|4392.07|4391.47|4391.82|4391.22|41
1629442240000|2021-08-20 06:50:40|||||||||22
1629442250000|2021-08-20 06:50:50|4392.19|4391.59|4392.82|4392.22|4392.82|4392.22|4392.19|4391.59|64
1629442260000|2021-08-20 06:51:00|4392.69|4392.09|4392.07|4391.47|4392.69|4392.09|4392.07|4391.47|27
1629442270000|2021-08-20 06:51:10|4392.19|4391.59|4392.19|4391.59|4392.32|4391.72|4392.07|4391.47|42
1629442280000|2021-08-20 06:51:20|4392.07|4391.47|4392.32|4391.72|4392.32|4391.72|4392.07|4391.47|6
1629442300000|2021-08-20 06:51:40|4392.57|4391.97|4392.82|4392.22|4392.82|4392.22|4392.57|4391.97|47
1629442310000|2021-08-20 06:51:50|4393.07|4392.47|4393.32|4392.72|4393.32|4392.72|4393.07|4392.47|31
1629442320000|2021-08-20 06:52:00|4393.57|4392.97|4393.57|4392.97|4393.57|4392.97|4393.57|4392.97|34
1629442330000|2021-08-20 06:52:10|4393.32|4392.72|4393.32|4392.72|4393.32|4392.72|4393.07|4392.47|72
1629442340000|2021-08-20 06:52:20|4393.07|4392.47|4393.07|4392.47|4393.07|4392.47|4393.07|4392.47|34
1629442350000|2021-08-20 06:52:30|4392.82|4392.22|4392.82|4392.22|4392.82|4392.22|4392.57|4391.97|78
1629442360000|2021-08-20 06:52:40|4392.94|4392.34|4393.19|4392.59|4393.19|4392.59|4392.82|4392.22|15
1629442370000|2021-08-20 06:52:50|4393.32|4392.72|4393.32|4392.72|4393.57|4392.97|4393.07|4392.47|81
1629442380000|2021-08-20 06:53:00|4393.07|4392.47|4393.07|4392.47|4393.07|4392.47|4393.07|4392.47|27
1629442390000|2021-08-20 06:53:10|||||||||6
1629442400000|2021-08-20 06:53:20|4393.19|4392.59|4393.32|4392.72|4393.32|4392.72|4393.19|4392.59|18
1629442410000|2021-08-20 06:53:30|4393.44|4392.84|4393.57|4392.97|4393.82|4393.22|4393.44|4392.84|19
1629442420000|2021-08-20 06:53:40|4393.69|4393.09|4393.57|4392.97|4393.82|4393.22|4393.57|4392.97|9
1629442430000|2021-08-20 06:53:50|4393.69|4393.09|4394.07|4393.47|4394.07|4393.47|4393.69|4393.09|35
1629442440000|2021-08-20 06:54:00|4393.94|4393.34|4393.82|4393.22|4394.07|4393.47|4393.82|4393.22|13
1629442450000|2021-08-20 06:54:10|4393.94|4393.34|4394.07|4393.47|4394.07|4393.47|4393.82|4393.22|20
1629442460000|2021-08-20 06:54:20|4394.32|4393.72|4394.07|4393.47|4394.32|4393.72|4394.07|4393.47|18
1629442470000|2021-08-20 06:54:30|4394.32|4393.72|4394.82|4394.22|4394.82|4394.22|4394.19|4393.59|50
1629442480000|2021-08-20 06:54:40|4395.07|4394.47|4394.82|4394.22|4395.32|4394.72|4394.82|4394.22|80
1629442490000|2021-08-20 06:54:50|4394.57|4393.97|4394.57|4393.97|4394.57|4393.97|4394.32|4393.72|20
1629442500000|2021-08-20 06:55:00|4394.32|4393.72|4394.82|4394.22|4395.07|4394.47|4394.32|4393.72|79
1629442510000|2021-08-20 06:55:10|4395.07|4394.47|4395.32|4394.72|4395.32|4394.72|4394.82|4394.22|48
1629442520000|2021-08-20 06:55:20|4395.57|4394.97|4395.32|4394.72|4395.57|4394.97|4395.32|4394.72|82
1629442530000|2021-08-20 06:55:30|4395.07|4394.47|4395.07|4394.47|4395.32|4394.72|4395.07|4394.47|42
1629442540000|2021-08-20 06:55:40|4395.32|4394.72|4395.57|4394.97|4395.57|4394.97|4395.32|4394.72|35
1629442550000|2021-08-20 06:55:50|4395.32|4394.72|4395.69|4395.09|4395.82|4395.22|4395.32|4394.72|77
1629442560000|2021-08-20 06:56:00|4395.57|4394.97|4395.57|4394.97|4395.82|4395.22|4395.57|4394.97|63
1629442570000|2021-08-20 06:56:10|4395.69|4395.09|4395.82|4395.22|4395.82|4395.22|4395.57|4394.97|15
1629442580000|2021-08-20 06:56:20|4395.57|4394.97|4395.57|4394.97|4395.57|4394.97|4395.57|4394.97|54
1629442590000|2021-08-20 06:56:30|4395.32|4394.72|4395.82|4395.22|4395.82|4395.22|4395.32|4394.72|29
1629442600000|2021-08-20 06:56:40|4395.57|4394.97|4395.32|4394.72|4395.57|4394.97|4395.32|4394.72|12
1629442610000|2021-08-20 06:56:50|4395.44|4394.84|4395.57|4394.97|4395.57|4394.97|4395.32|4394.72|17
1629442620000|2021-08-20 06:57:00|4395.69|4395.09|4395.82|4395.22|4396.07|4395.47|4395.69|4395.09|44
1629442630000|2021-08-20 06:57:10|4395.57|4394.97|4395.32|4394.72|4395.82|4395.22|4395.32|4394.72|55
1629442640000|2021-08-20 06:57:20|4394.82|4394.22|4394.82|4394.22|4395.07|4394.47|4394.57|4393.97|58
1629442650000|2021-08-20 06:57:30|4394.94|4394.34|4394.82|4394.22|4395.07|4394.47|4394.82|4394.22|21
1629442660000|2021-08-20 06:57:40|4394.57|4393.97|4394.82|4394.22|4394.82|4394.22|4394.57|4393.97|22
1629442670000|2021-08-20 06:57:50|4394.69|4394.09|4394.69|4394.09|4394.82|4394.22|4394.57|4393.97|11
1629442680000|2021-08-20 06:58:00|4394.82|4394.22|4395.07|4394.47|4395.19|4394.59|4394.69|4394.09|25
1629442690000|2021-08-20 06:58:10|4394.94|4394.34|4394.82|4394.22|4395.07|4394.47|4394.82|4394.22|1
1629442700000|2021-08-20 06:58:20|4395.07|4394.47|4394.82|4394.22|4395.07|4394.47|4394.82|4394.22|20
1629442710000|2021-08-20 06:58:30|4394.57|4393.97|4394.57|4393.97|4394.82|4394.22|4394.57|4393.97|42
1629442720000|2021-08-20 06:58:40|4394.82|4394.22|4395.32|4394.72|4395.32|4394.72|4394.82|4394.22|26
1629442730000|2021-08-20 06:58:50|4395.19|4394.59|4395.32|4394.72|4395.32|4394.72|4395.19|4394.59|11
1629442740000|2021-08-20 06:59:00|4395.19|4394.59|4395.57|4394.97|4395.57|4394.97|4395.19|4394.59|16
1629442750000|2021-08-20 06:59:10|4395.44|4394.84|4395.19|4394.59|4395.57|4394.97|4395.19|4394.59|19
1629442760000|2021-08-20 06:59:20|4395.32|4394.72|4395.07|4394.47|4395.32|4394.72|4395.07|4394.47|11
1629442770000|2021-08-20 06:59:30|4394.94|4394.34|4394.32|4393.72|4394.94|4394.34|4394.32|4393.72|57
1629442780000|2021-08-20 06:59:40|4394.44|4393.84|4394.94|4394.34|4395.07|4394.47|4394.44|4393.84|14
1629442790000|2021-08-20 06:59:50|4394.82|4394.22|4394.69|4394.09|4395.32|4394.72|4394.69|4394.09|38
1629442800000|2021-08-20 07:00:00|4394.57|4393.97|4393.82|4393.22|4394.82|4394.22|4392.82|4392.22|477
1629442810000|2021-08-20 07:00:10|4394.07|4393.47|4393.82|4393.22|4394.07|4393.47|4393.44|4392.84|182
1629442820000|2021-08-20 07:00:20|4393.57|4392.97|4393.07|4392.47|4393.57|4392.97|4392.82|4392.22|206
1629442830000|2021-08-20 07:00:30|4393.19|4392.59|4393.82|4393.22|4393.82|4393.22|4393.19|4392.59|88
1629442840000|2021-08-20 07:00:40|4394.07|4393.47|4393.32|4392.72|4394.07|4393.47|4392.82|4392.22|62
1629442850000|2021-08-20 07:00:50|4393.07|4392.47|4393.82|4393.22|4393.82|4393.22|4393.07|4392.47|113
1629442860000|2021-08-20 07:01:00|4393.57|4392.97|4395.07|4394.47|4395.07|4394.47|4393.57|4392.97|231
1629442870000|2021-08-20 07:01:10|4395.19|4394.59|4394.82|4394.22|4395.19|4394.59|4394.57|4393.97|50
1629442880000|2021-08-20 07:01:20|4394.69|4394.09|4394.07|4393.47|4394.82|4394.22|4393.57|4392.97|112
1629442890000|2021-08-20 07:01:30|4394.19|4393.59|4392.94|4392.34|4394.32|4393.72|4392.82|4392.22|112
1629442900000|2021-08-20 07:01:40|4392.82|4392.22|4391.57|4390.97|4392.94|4392.34|4391.57|4390.97|262
1629442910000|2021-08-20 07:01:50|4391.32|4390.72|4392.07|4391.47|4392.07|4391.47|4391.32|4390.72|194
1629442920000|2021-08-20 07:02:00|4392.32|4391.72|4393.07|4392.47|4393.32|4392.72|4392.32|4391.72|201
1629442930000|2021-08-20 07:02:10|4392.82|4392.22|4392.82|4392.22|4393.07|4392.47|4392.57|4391.97|104
1629442940000|2021-08-20 07:02:20|4392.94|4392.34|4394.07|4393.47|4394.07|4393.47|4392.82|4392.22|51
1629442950000|2021-08-20 07:02:30|4393.94|4393.34|4394.07|4393.47|4394.57|4393.97|4393.82|4393.22|50
1629442960000|2021-08-20 07:02:40|4394.32|4393.72|4395.32|4394.72|4395.32|4394.72|4393.82|4393.22|85
1629442970000|2021-08-20 07:02:50|4395.57|4394.97|4395.32|4394.72|4396.07|4395.47|4395.32|4394.72|128
1629442980000|2021-08-20 07:03:00|4395.44|4394.84|4393.07|4392.47|4395.44|4394.84|4393.07|4392.47|218
1629442990000|2021-08-20 07:03:10|4393.32|4392.72|4394.32|4393.72|4394.32|4393.72|4393.32|4392.72|80
1629443000000|2021-08-20 07:03:20|4394.19|4393.59|4393.82|4393.22|4394.32|4393.72|4393.57|4392.97|53
1629443010000|2021-08-20 07:03:30|4393.57|4392.97|4392.82|4392.22|4393.57|4392.97|4392.57|4391.97|113
1629443020000|2021-08-20 07:03:40|4392.57|4391.97|4392.82|4392.22|4392.82|4392.22|4392.32|4391.72|79
1629443030000|2021-08-20 07:03:50|4392.94|4392.34|4392.82|4392.22|4393.07|4392.47|4392.57|4391.97|46
1629443040000|2021-08-20 07:04:00|4393.07|4392.47|4393.07|4392.47|4393.32|4392.72|4392.82|4392.22|92
1629443050000|2021-08-20 07:04:10|4392.94|4392.34|4392.82|4392.22|4392.94|4392.34|4392.57|4391.97|63
1629443060000|2021-08-20 07:04:20|4392.94|4392.34|4394.07|4393.47|4394.32|4393.72|4392.82|4392.22|110
1629443070000|2021-08-20 07:04:30|4393.82|4393.22|4394.07|4393.47|4394.07|4393.47|4393.82|4393.22|62
1629443080000|2021-08-20 07:04:40|4393.82|4393.22|4394.82|4394.22|4395.32|4394.72|4393.57|4392.97|113
1629443090000|2021-08-20 07:04:50|4394.69|4394.09|4394.82|4394.22|4394.82|4394.22|4394.32|4393.72|66
1629443100000|2021-08-20 07:05:00|4394.57|4393.97|4394.57|4393.97|4395.07|4394.47|4394.57|4393.97|96
1629443110000|2021-08-20 07:05:10|4394.44|4393.84|4394.57|4393.97|4394.82|4394.22|4394.32|4393.72|75
1629443120000|2021-08-20 07:05:20|4394.82|4394.22|4394.82|4394.22|4395.07|4394.47|4394.57|4393.97|38
1629443130000|2021-08-20 07:05:30|4394.57|4393.97|4392.82|4392.22|4394.57|4393.97|4392.57|4391.97|325
1629443140000|2021-08-20 07:05:40|4392.69|4392.09|4392.57|4391.97|4392.82|4392.22|4392.57|4391.97|61
1629443150000|2021-08-20 07:05:50|4392.69|4392.09|4392.32|4391.72|4393.32|4392.72|4392.32|4391.72|184
1629443160000|2021-08-20 07:06:00|4392.07|4391.47|4392.57|4391.97|4392.69|4392.09|4392.07|4391.47|166
1629443170000|2021-08-20 07:06:10|4392.19|4391.59|4392.32|4391.72|4392.57|4391.97|4392.07|4391.47|163
1629443180000|2021-08-20 07:06:20|4392.07|4391.47|4392.57|4391.97|4392.57|4391.97|4392.07|4391.47|106
1629443190000|2021-08-20 07:06:30|4392.69|4392.09|4391.44|4390.84|4392.82|4392.22|4391.44|4390.84|194
1629443200000|2021-08-20 07:06:40|4391.32|4390.72|4391.57|4390.97|4391.57|4390.97|4390.82|4390.22|271
1629443210000|2021-08-20 07:06:50|4391.07|4390.47|4391.32|4390.72|4391.57|4390.97|4390.82|4390.22|190
1629443220000|2021-08-20 07:07:00|4391.07|4390.47|4390.32|4389.72|4391.07|4390.47|4390.32|4389.72|188
1629443230000|2021-08-20 07:07:10|4390.44|4389.84|4390.82|4390.22|4391.07|4390.47|4390.44|4389.84|116
1629443240000|2021-08-20 07:07:20|4390.57|4389.97|4390.82|4390.22|4390.82|4390.22|4390.57|4389.97|81
1629443250000|2021-08-20 07:07:30|4390.94|4390.34|4391.94|4391.34|4391.94|4391.34|4390.57|4389.97|137
1629443260000|2021-08-20 07:07:40|4391.82|4391.22|4392.07|4391.47|4392.32|4391.72|4391.82|4391.22|69
1629443270000|2021-08-20 07:07:50|4391.82|4391.22|4390.82|4390.22|4391.94|4391.34|4390.82|4390.22|43
1629443280000|2021-08-20 07:08:00|4390.94|4390.34|4391.07|4390.47|4391.07|4390.47|4390.57|4389.97|55
1629443290000|2021-08-20 07:08:10|4391.19|4390.59|4391.57|4390.97|4391.94|4391.34|4391.07|4390.47|43
1629443300000|2021-08-20 07:08:20|4391.69|4391.09|4392.44|4391.84|4392.57|4391.97|4391.57|4390.97|67
1629443310000|2021-08-20 07:08:30|4392.32|4391.72|4391.44|4390.84|4392.57|4391.97|4391.32|4390.72|69
1629443320000|2021-08-20 07:08:40|4391.57|4390.97|4392.07|4391.47|4392.07|4391.47|4391.07|4390.47|79
1629443330000|2021-08-20 07:08:50|4392.19|4391.59|4391.32|4390.72|4392.32|4391.72|4391.32|4390.72|57
1629443340000|2021-08-20 07:09:00|4391.57|4390.97|4391.82|4391.22|4391.82|4391.22|4391.32|4390.72|62
1629443350000|2021-08-20 07:09:10|4392.07|4391.47|4392.32|4391.72|4392.32|4391.72|4391.57|4390.97|66
1629443360000|2021-08-20 07:09:20|4392.57|4391.97|4392.57|4391.97|4392.69|4392.09|4392.07|4391.47|34
1629443370000|2021-08-20 07:09:30|4392.69|4392.09|4393.82|4393.22|4393.82|4393.22|4392.69|4392.09|102
1629443380000|2021-08-20 07:09:40|4393.69|4393.09|4393.07|4392.47|4393.82|4393.22|4392.82|4392.22|100
1629443390000|2021-08-20 07:09:50|4392.82|4392.22|4393.07|4392.47|4393.57|4392.97|4392.82|4392.22|39
1629443400000|2021-08-20 07:10:00|4393.19|4392.59|4393.82|4393.22|4394.07|4393.47|4392.82|4392.22|117
1629443410000|2021-08-20 07:10:10|4393.57|4392.97|4394.19|4393.59|4394.32|4393.72|4393.57|4392.97|42
1629443420000|2021-08-20 07:10:20|4394.32|4393.72|4394.07|4393.47|4394.32|4393.72|4393.82|4393.22|44
1629443430000|2021-08-20 07:10:30|4394.32|4393.72|4393.82|4393.22|4394.32|4393.72|4393.82|4393.22|76
1629443440000|2021-08-20 07:10:40|4393.69|4393.09|4392.57|4391.97|4393.69|4393.09|4392.57|4391.97|89
1629443450000|2021-08-20 07:10:50|4392.82|4392.22|4392.57|4391.97|4393.07|4392.47|4392.57|4391.97|36
1629443460000|2021-08-20 07:11:00|4392.82|4392.22|4392.82|4392.22|4392.82|4392.22|4392.32|4391.72|84
1629443470000|2021-08-20 07:11:10|4392.57|4391.97|4393.07|4392.47|4393.32|4392.72|4392.57|4391.97|45
1629443480000|2021-08-20 07:11:20|4393.19|4392.59|4391.82|4391.22|4393.19|4392.59|4391.69|4391.09|94
1629443490000|2021-08-20 07:11:30|4391.69|4391.09|4391.57|4390.97|4391.69|4391.09|4391.32|4390.72|70
1629443500000|2021-08-20 07:11:40|4391.32|4390.72|4392.07|4391.47|4392.07|4391.47|4391.32|4390.72|42
1629443510000|2021-08-20 07:11:50|4391.94|4391.34|4391.32|4390.72|4391.94|4391.34|4390.82|4390.22|243
1629443520000|2021-08-20 07:12:00|4391.19|4390.59|4392.07|4391.47|4392.07|4391.47|4390.82|4390.22|178
1629443530000|2021-08-20 07:12:10|4392.57|4391.97|4392.82|4392.22|4392.82|4392.22|4392.32|4391.72|73
1629443540000|2021-08-20 07:12:20|4392.07|4391.47|4391.07|4390.47|4392.07|4391.47|4390.82|4390.22|287
1629443550000|2021-08-20 07:12:30|4391.19|4390.59|4391.57|4390.97|4391.57|4390.97|4391.07|4390.47|72
1629443560000|2021-08-20 07:12:40|4391.82|4391.22|4392.57|4391.97|4392.57|4391.97|4391.07|4390.47|81
1629443570000|2021-08-20 07:12:50|4392.82|4392.22|4392.82|4392.22|4393.32|4392.72|4392.82|4392.22|70
1629443580000|2021-08-20 07:13:00|4393.07|4392.47|4393.32|4392.72|4393.32|4392.72|4393.07|4392.47|48
1629443590000|2021-08-20 07:13:10|4393.19|4392.59|4393.57|4392.97|4394.07|4393.47|4393.19|4392.59|111
1629443600000|2021-08-20 07:13:20|4393.69|4393.09|4394.32|4393.72|4394.32|4393.72|4393.57|4392.97|73
1629443610000|2021-08-20 07:13:30|4394.19|4393.59|4394.07|4393.47|4394.32|4393.72|4394.07|4393.47|32
1629443620000|2021-08-20 07:13:40|4394.19|4393.59|4394.07|4393.47|4394.82|4394.22|4394.07|4393.47|102
1629443630000|2021-08-20 07:13:50|4394.19|4393.59|4394.32|4393.72|4394.32|4393.72|4393.82|4393.22|51
1629443640000|2021-08-20 07:14:00|4394.07|4393.47|4394.32|4393.72|4394.32|4393.72|4394.07|4393.47|19
1629443650000|2021-08-20 07:14:10|4394.07|4393.47|4393.94|4393.34|4394.57|4393.97|4393.82|4393.22|69
1629443660000|2021-08-20 07:14:20|4393.82|4393.22|4393.57|4392.97|4393.94|4393.34|4393.57|4392.97|24
1629443670000|2021-08-20 07:14:30|4393.32|4392.72|4392.82|4392.22|4393.44|4392.84|4392.82|4392.22|66
1629443680000|2021-08-20 07:14:40|4393.32|4392.72|4393.57|4392.97|4393.82|4393.22|4393.19|4392.59|64
1629443690000|2021-08-20 07:14:50|4393.82|4393.22|4393.57|4392.97|4394.32|4393.72|4393.57|4392.97|31
1629443700000|2021-08-20 07:15:00|4393.82|4393.22|4393.82|4393.22|4394.07|4393.47|4393.57|4392.97|43
1629443710000|2021-08-20 07:15:10|4393.69|4393.09|4393.82|4393.22|4394.07|4393.47|4393.57|4392.97|69
1629443720000|2021-08-20 07:15:20|4394.07|4393.47|4394.82|4394.22|4394.82|4394.22|4394.07|4393.47|48
1629443730000|2021-08-20 07:15:30|4394.69|4394.09|4394.57|4393.97|4394.82|4394.22|4394.32|4393.72|26
1629443740000|2021-08-20 07:15:40|4394.69|4394.09|4394.82|4394.22|4395.07|4394.47|4394.69|4394.09|41
1629443750000|2021-08-20 07:15:50|4394.94|4394.34|4394.82|4394.22|4395.07|4394.47|4394.82|4394.22|23
1629443760000|2021-08-20 07:16:00|4394.69|4394.09|4394.32|4393.72|4394.82|4394.22|4394.07|4393.47|67
1629443770000|2021-08-20 07:16:10|4394.19|4393.59|4394.44|4393.84|4394.69|4394.09|4393.82|4393.22|58
1629443780000|2021-08-20 07:16:20|4394.32|4393.72|4394.57|4393.97|4394.82|4394.22|4394.32|4393.72|14
1629443790000|2021-08-20 07:16:30|4394.32|4393.72|4394.07|4393.47|4394.32|4393.72|4393.94|4393.34|62
1629443800000|2021-08-20 07:16:40|4393.82|4393.22|4394.07|4393.47|4394.07|4393.47|4393.82|4393.22|20
1629443810000|2021-08-20 07:16:50|4393.94|4393.34|4394.07|4393.47|4394.32|4393.72|4393.82|4393.22|45
1629443820000|2021-08-20 07:17:00|4393.94|4393.34|4393.32|4392.72|4394.07|4393.47|4393.32|4392.72|74
1629443830000|2021-08-20 07:17:10|4393.57|4392.97|4394.07|4393.47|4394.07|4393.47|4393.57|4392.97|57
1629443840000|2021-08-20 07:17:20|4393.82|4393.22|4394.07|4393.47|4394.32|4393.72|4393.82|4393.22|68
1629443850000|2021-08-20 07:17:30|4394.32|4393.72|4394.07|4393.47|4394.32|4393.72|4393.82|4393.22|14
1629443860000|2021-08-20 07:17:40|4393.82|4393.22|4394.19|4393.59|4394.19|4393.59|4393.82|4393.22|18
1629443870000|2021-08-20 07:17:50|4394.32|4393.72|4394.32|4393.72|4394.69|4394.09|4394.07|4393.47|24
1629443880000|2021-08-20 07:18:00|4394.44|4393.84|4394.07|4393.47|4394.69|4394.09|4394.07|4393.47|38
1629443890000|2021-08-20 07:18:10|4393.94|4393.34|4393.82|4393.22|4394.07|4393.47|4393.82|4393.22|19
1629443900000|2021-08-20 07:18:20|4393.94|4393.34|4393.32|4392.72|4394.07|4393.47|4393.32|4392.72|47
1629443910000|2021-08-20 07:18:30|4393.07|4392.47|4393.07|4392.47|4393.32|4392.72|4392.82|4392.22|67
1629443920000|2021-08-20 07:18:40|4393.19|4392.59|4392.82|4392.22|4393.19|4392.59|4392.82|4392.22|25
1629443930000|2021-08-20 07:18:50|4393.07|4392.47|4392.82|4392.22|4393.07|4392.47|4392.57|4391.97|65
1629443940000|2021-08-20 07:19:00|4392.57|4391.97|4392.82|4392.22|4392.94|4392.34|4392.57|4391.97|27
1629443950000|2021-08-20 07:19:10|4392.57|4391.97|4392.82|4392.22|4392.82|4392.22|4392.57|4391.97|17
1629443960000|2021-08-20 07:19:20|4392.69|4392.09|4392.32|4391.72|4392.82|4392.22|4392.32|4391.72|40
1629443970000|2021-08-20 07:19:30|4392.07|4391.47|4391.19|4390.59|4392.07|4391.47|4391.07|4390.47|153
1629443980000|2021-08-20 07:19:40|4391.32|4390.72|4391.32|4390.72|4391.32|4390.72|4391.07|4390.47|33
1629443990000|2021-08-20 07:19:50|4391.07|4390.47|4391.32|4390.72|4391.32|4390.72|4391.07|4390.47|46
1629444000000|2021-08-20 07:20:00|4390.82|4390.22|4390.82|4390.22|4391.07|4390.47|4390.57|4389.97|157
1629444010000|2021-08-20 07:20:10|4390.94|4390.34|4391.32|4390.72|4391.32|4390.72|4390.82|4390.22|65
1629444020000|2021-08-20 07:20:20|4391.07|4390.47|4391.32|4390.72|4391.32|4390.72|4390.82|4390.22|69
1629444030000|2021-08-20 07:20:30|4391.19|4390.59|4391.32|4390.72|4391.32|4390.72|4390.82|4390.22|67
1629444040000|2021-08-20 07:20:40|4391.19|4390.59|4391.07|4390.47|4391.19|4390.59|4390.82|4390.22|33
1629444050000|2021-08-20 07:20:50|4390.94|4390.34|4390.94|4390.34|4391.07|4390.47|4390.82|4390.22|20
1629444060000|2021-08-20 07:21:00|4391.07|4390.47|4390.82|4390.22|4391.32|4390.72|4390.82|4390.22|35
1629444070000|2021-08-20 07:21:10|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|4390.32|4389.72|84
1629444080000|2021-08-20 07:21:20|4390.44|4389.84|4390.32|4389.72|4390.44|4389.84|4389.82|4389.22|227
1629444090000|2021-08-20 07:21:30|4390.44|4389.84|4390.07|4389.47|4390.57|4389.97|4390.07|4389.47|58
1629444100000|2021-08-20 07:21:40|4389.82|4389.22|4390.57|4389.97|4390.57|4389.97|4389.82|4389.22|60
1629444110000|2021-08-20 07:21:50|4390.69|4390.09|4390.82|4390.22|4391.07|4390.47|4390.57|4389.97|25
1629444120000|2021-08-20 07:22:00|4390.69|4390.09|4391.32|4390.72|4391.32|4390.72|4390.69|4390.09|55
1629444130000|2021-08-20 07:22:10|4391.19|4390.59|4391.32|4390.72|4391.44|4390.84|4391.07|4390.47|34
1629444140000|2021-08-20 07:22:20|4391.07|4390.47|4391.07|4390.47|4391.07|4390.47|4391.07|4390.47|15
1629444150000|2021-08-20 07:22:30|4390.82|4390.22|4389.69|4389.09|4390.82|4390.22|4389.32|4388.72|229
1629444160000|2021-08-20 07:22:40|4389.57|4388.97|4389.82|4389.22|4389.82|4389.22|4389.07|4388.47|157
1629444170000|2021-08-20 07:22:50|4389.57|4388.97|4389.32|4388.72|4389.69|4389.09|4389.07|4388.47|116
1629444180000|2021-08-20 07:23:00|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|4389.32|4388.72|80
1629444190000|2021-08-20 07:23:10|4389.82|4389.22|4389.07|4388.47|4390.07|4389.47|4389.07|4388.47|108
1629444200000|2021-08-20 07:23:20|4389.32|4388.72|4389.32|4388.72|4389.57|4388.97|4389.07|4388.47|74
1629444210000|2021-08-20 07:23:30|4389.19|4388.59|4389.57|4388.97|4389.57|4388.97|4389.07|4388.47|95
1629444220000|2021-08-20 07:23:40|4389.44|4388.84|4389.57|4388.97|4389.82|4389.22|4389.32|4388.72|68
1629444230000|2021-08-20 07:23:50|4389.32|4388.72|4389.32|4388.72|4389.57|4388.97|4389.32|4388.72|20
1629444240000|2021-08-20 07:24:00|4389.44|4388.84|4389.32|4388.72|4389.44|4388.84|4389.07|4388.47|70
1629444250000|2021-08-20 07:24:10|4388.07|4387.47|4388.57|4387.97|4388.57|4387.97|4387.82|4387.22|665
1629444260000|2021-08-20 07:24:20|4388.07|4387.47|4387.82|4387.22|4388.07|4387.47|4387.82|4387.22|141
1629444270000|2021-08-20 07:24:30|4387.57|4386.97|4387.82|4387.22|4387.82|4387.22|4387.57|4386.97|71
1629444280000|2021-08-20 07:24:40|4387.69|4387.09|4386.82|4386.22|4387.69|4387.09|4386.82|4386.22|347
1629444290000|2021-08-20 07:24:50|4386.57|4385.97|4386.32|4385.72|4386.57|4385.97|4386.32|4385.72|234
1629444300000|2021-08-20 07:25:00|4386.07|4385.47|4384.57|4383.97|4386.07|4385.47|4384.32|4383.72|1089
1629444310000|2021-08-20 07:25:10|4384.82|4384.22|4383.82|4383.22|4385.82|4385.22|4383.82|4383.22|606
1629444320000|2021-08-20 07:25:20|4383.57|4382.97|4383.82|4383.22|4383.82|4383.22|4383.32|4382.72|411
1629444330000|2021-08-20 07:25:30|4384.07|4383.47|4383.32|4382.72|4384.32|4383.72|4383.07|4382.47|338
1629444340000|2021-08-20 07:25:40|4382.57|4381.97|4382.57|4381.97|4383.32|4382.72|4382.57|4381.97|308
1629444350000|2021-08-20 07:25:50|4382.32|4381.72|4381.07|4380.47|4382.32|4381.72|4381.07|4380.47|625
1629444360000|2021-08-20 07:26:00|4380.94|4380.34|4381.69|4381.09|4382.82|4382.22|4380.82|4380.22|677
1629444370000|2021-08-20 07:26:10|4381.82|4381.22|4382.07|4381.47|4382.07|4381.47|4381.07|4380.47|328
1629444380000|2021-08-20 07:26:20|4381.82|4381.22|4381.32|4380.72|4381.94|4381.34|4381.07|4380.47|185
1629444390000|2021-08-20 07:26:30|4381.44|4380.84|4381.82|4381.22|4382.07|4381.47|4381.32|4380.72|105
1629444400000|2021-08-20 07:26:40|4381.57|4380.97|4382.32|4381.72|4382.57|4381.97|4381.57|4380.97|147
1629444410000|2021-08-20 07:26:50|4382.57|4381.97|4382.07|4381.47|4382.57|4381.97|4381.82|4381.22|151
1629444420000|2021-08-20 07:27:00|4381.57|4380.97|4380.32|4379.72|4381.57|4380.97|4380.32|4379.72|296
1629444430000|2021-08-20 07:27:10|4380.57|4379.97|4380.82|4380.22|4380.82|4380.22|4379.82|4379.22|211
1629444440000|2021-08-20 07:27:20|4380.57|4379.97|4379.32|4378.72|4380.82|4380.22|4379.19|4378.59|467
1629444450000|2021-08-20 07:27:30|4379.57|4378.97|4379.32|4378.72|4379.82|4379.22|4379.07|4378.47|282
1629444460000|2021-08-20 07:27:40|4379.44|4378.84|4378.82|4378.22|4379.44|4378.84|4378.82|4378.22|206
1629444470000|2021-08-20 07:27:50|4378.94|4378.34|4378.57|4377.97|4378.94|4378.34|4378.32|4377.72|215
1629444480000|2021-08-20 07:28:00|4378.32|4377.72|4378.57|4377.97|4378.57|4377.97|4377.32|4376.72|482
1629444490000|2021-08-20 07:28:10|4378.82|4378.22|4378.82|4378.22|4379.32|4378.72|4378.07|4377.47|463
1629444500000|2021-08-20 07:28:20|4378.94|4378.34|4377.57|4376.97|4378.94|4378.34|4377.57|4376.97|258
1629444510000|2021-08-20 07:28:30|4377.82|4377.22|4377.69|4377.09|4377.82|4377.22|4377.32|4376.72|180
1629444520000|2021-08-20 07:28:40|4377.82|4377.22|4378.07|4377.47|4378.32|4377.72|4377.32|4376.72|345
1629444530000|2021-08-20 07:28:50|4378.19|4377.59|4377.82|4377.22|4378.19|4377.59|4377.32|4376.72|309
1629444540000|2021-08-20 07:29:00|4377.57|4376.97|4378.07|4377.47|4378.07|4377.47|4377.57|4376.97|85
1629444550000|2021-08-20 07:29:10|4377.57|4376.97|4378.07|4377.47|4378.07|4377.47|4377.57|4376.97|103
1629444560000|2021-08-20 07:29:20|4377.82|4377.22|4378.32|4377.72|4378.32|4377.72|4377.32|4376.72|252
1629444570000|2021-08-20 07:29:30|4378.07|4377.47|4378.94|4378.34|4378.94|4378.34|4378.07|4377.47|141
1629444580000|2021-08-20 07:29:40|4379.07|4378.47|4378.57|4377.97|4379.07|4378.47|4378.57|4377.97|172
1629444590000|2021-08-20 07:29:50|4378.32|4377.72|4378.07|4377.47|4378.32|4377.72|4377.32|4376.72|434
1629444600000|2021-08-20 07:30:00|4377.82|4377.22|4377.32|4376.72|4377.82|4377.22|4376.82|4376.22|550
1629444610000|2021-08-20 07:30:10|4377.07|4376.47|4377.44|4376.84|4377.57|4376.97|4376.69|4376.09|236
1629444620000|2021-08-20 07:30:20|4377.32|4376.72|4377.57|4376.97|4377.82|4377.22|4377.32|4376.72|118
1629444630000|2021-08-20 07:30:30|4377.69|4377.09|4376.82|4376.22|4378.57|4377.97|4376.82|4376.22|490
1629444640000|2021-08-20 07:30:40|4376.94|4376.34|4377.07|4376.47|4377.32|4376.72|4376.82|4376.22|220
1629444650000|2021-08-20 07:30:50|4377.32|4376.72|4378.07|4377.47|4378.07|4377.47|4377.32|4376.72|301
1629444660000|2021-08-20 07:31:00|4378.19|4377.59|4378.07|4377.47|4378.32|4377.72|4377.32|4376.72|182
1629444670000|2021-08-20 07:31:10|4378.19|4377.59|4378.82|4378.22|4378.82|4378.22|4377.82|4377.22|193
1629444680000|2021-08-20 07:31:20|4378.57|4377.97|4379.32|4378.72|4379.57|4378.97|4378.57|4377.97|189
1629444690000|2021-08-20 07:31:30|4379.57|4378.97|4379.57|4378.97|4379.82|4379.22|4379.32|4378.72|194
1629444700000|2021-08-20 07:31:40|4379.69|4379.09|4378.07|4377.47|4379.69|4379.09|4378.07|4377.47|105
1629444710000|2021-08-20 07:31:50|4378.32|4377.72|4378.32|4377.72|4379.07|4378.47|4378.32|4377.72|189
1629444720000|2021-08-20 07:32:00|4378.44|4377.84|4379.07|4378.47|4379.32|4378.72|4378.32|4377.72|164
1629444730000|2021-08-20 07:32:10|4379.19|4378.59|4379.07|4378.47|4379.57|4378.97|4378.82|4378.22|74
1629444740000|2021-08-20 07:32:20|4378.94|4378.34|4378.07|4377.47|4378.94|4378.34|4378.07|4377.47|69
1629444750000|2021-08-20 07:32:30|4378.32|4377.72|4378.82|4378.22|4378.82|4378.22|4378.32|4377.72|65
1629444760000|2021-08-20 07:32:40|4379.07|4378.47|4378.82|4378.22|4379.32|4378.72|4378.82|4378.22|70
1629444770000|2021-08-20 07:32:50|4378.94|4378.34|4378.82|4378.22|4379.32|4378.72|4378.82|4378.22|88
1629444780000|2021-08-20 07:33:00|4379.07|4378.47|4379.07|4378.47|4379.32|4378.72|4378.82|4378.22|104
1629444790000|2021-08-20 07:33:10|4379.32|4378.72|4380.07|4379.47|4380.07|4379.47|4379.32|4378.72|58
1629444800000|2021-08-20 07:33:20|4380.32|4379.72|4380.82|4380.22|4381.07|4380.47|4380.32|4379.72|189
1629444810000|2021-08-20 07:33:30|4381.07|4380.47|4381.07|4380.47|4381.32|4380.72|4381.07|4380.47|293
1629444820000|2021-08-20 07:33:40|4380.94|4380.34|4380.82|4380.22|4381.07|4380.47|4380.57|4379.97|72
1629444830000|2021-08-20 07:33:50|4380.69|4380.09|4381.07|4380.47|4381.07|4380.47|4380.57|4379.97|53
1629444840000|2021-08-20 07:34:00|4380.82|4380.22|4380.57|4379.97|4380.82|4380.22|4380.57|4379.97|90
1629444850000|2021-08-20 07:34:10|4380.82|4380.22|4380.82|4380.22|4381.07|4380.47|4380.82|4380.22|104
1629444860000|2021-08-20 07:34:20|4380.94|4380.34|4380.19|4379.59|4381.07|4380.47|4380.19|4379.59|93
1629444870000|2021-08-20 07:34:30|4380.07|4379.47|4380.32|4379.72|4380.32|4379.72|4380.07|4379.47|41
1629444880000|2021-08-20 07:34:40|4380.07|4379.47|4379.82|4379.22|4380.07|4379.47|4379.82|4379.22|54
1629444890000|2021-08-20 07:34:50|4379.69|4379.09|4379.19|4378.59|4379.82|4379.22|4379.19|4378.59|59
1629444900000|2021-08-20 07:35:00|4379.07|4378.47|4379.32|4378.72|4379.32|4378.72|4378.82|4378.22|155
1629444910000|2021-08-20 07:35:10|4379.19|4378.59|4378.82|4378.22|4379.19|4378.59|4378.82|4378.22|29
1629444920000|2021-08-20 07:35:20|4379.07|4378.47|4378.82|4378.22|4379.07|4378.47|4378.57|4377.97|126
1629444930000|2021-08-20 07:35:30|4378.69|4378.09|4378.57|4377.97|4378.82|4378.22|4378.57|4377.97|21
1629444940000|2021-08-20 07:35:40|4378.32|4377.72|4378.57|4377.97|4378.57|4377.97|4378.32|4377.72|80
1629444950000|2021-08-20 07:35:50|4378.82|4378.22|4379.07|4378.47|4379.07|4378.47|4378.82|4378.22|38
1629444960000|2021-08-20 07:36:00|4378.94|4378.34|4378.32|4377.72|4378.94|4378.34|4378.07|4377.47|81
1629444970000|2021-08-20 07:36:10|4378.07|4377.47|4378.57|4377.97|4378.57|4377.97|4378.07|4377.47|65
1629444980000|2021-08-20 07:36:20|4378.69|4378.09|4378.57|4377.97|4379.07|4378.47|4378.57|4377.97|68
1629444990000|2021-08-20 07:36:30|4378.32|4377.72|4378.07|4377.47|4378.44|4377.84|4378.07|4377.47|86
1629445000000|2021-08-20 07:36:40|4377.57|4376.97|4377.07|4376.47|4377.57|4376.97|4376.94|4376.34|322
1629445010000|2021-08-20 07:36:50|4376.94|4376.34|4377.57|4376.97|4377.57|4376.97|4376.94|4376.34|91
1629445020000|2021-08-20 07:37:00|4377.32|4376.72|4376.82|4376.22|4377.32|4376.72|4376.82|4376.22|89
1629445030000|2021-08-20 07:37:10|4377.07|4376.47|4377.82|4377.22|4377.82|4377.22|4377.07|4376.47|120
1629445040000|2021-08-20 07:37:20|4377.94|4377.34|4378.44|4377.84|4378.57|4377.97|4377.82|4377.22|79
1629445050000|2021-08-20 07:37:30|4378.32|4377.72|4378.57|4377.97|4378.82|4378.22|4378.32|4377.72|111
1629445060000|2021-08-20 07:37:40|4378.82|4378.22|4378.07|4377.47|4378.82|4378.22|4378.07|4377.47|43
1629445070000|2021-08-20 07:37:50|4377.94|4377.34|4377.57|4376.97|4378.07|4377.47|4377.57|4376.97|48
1629445080000|2021-08-20 07:38:00|4377.69|4377.09|4377.32|4376.72|4377.69|4377.09|4377.07|4376.47|127
1629445090000|2021-08-20 07:38:10|4377.07|4376.47|4377.57|4376.97|4377.57|4376.97|4376.82|4376.22|107
1629445100000|2021-08-20 07:38:20|4377.44|4376.84|4377.32|4376.72|4377.57|4376.97|4377.32|4376.72|58
1629445110000|2021-08-20 07:38:30|4377.57|4376.97|4377.07|4376.47|4377.57|4376.97|4377.07|4376.47|59
1629445120000|2021-08-20 07:38:40|4376.94|4376.34|4377.07|4376.47|4377.32|4376.72|4376.82|4376.22|131
1629445130000|2021-08-20 07:38:50|4377.32|4376.72|4377.32|4376.72|4377.32|4376.72|4377.07|4376.47|37
1629445140000|2021-08-20 07:39:00|4377.19|4376.59|4376.82|4376.22|4377.32|4376.72|4376.82|4376.22|36
1629445150000|2021-08-20 07:39:10|4376.57|4375.97|4376.32|4375.72|4376.82|4376.22|4376.32|4375.72|132
1629445160000|2021-08-20 07:39:20|4376.44|4375.84|4377.32|4376.72|4377.32|4376.72|4376.32|4375.72|40
1629445170000|2021-08-20 07:39:30|4377.07|4376.47|4377.32|4376.72|4377.57|4376.97|4377.07|4376.47|52
1629445180000|2021-08-20 07:39:40|4377.44|4376.84|4377.57|4376.97|4377.57|4376.97|4377.44|4376.84|27
1629445190000|2021-08-20 07:39:50|4378.07|4377.47|4378.82|4378.22|4378.82|4378.22|4378.07|4377.47|136
1629445200000|2021-08-20 07:40:00|4378.69|4378.09|4378.82|4378.22|4379.07|4378.47|4378.57|4377.97|201
1629445210000|2021-08-20 07:40:10|4379.07|4378.47|4379.07|4378.47|4379.57|4378.97|4378.94|4378.34|79
1629445220000|2021-08-20 07:40:20|4379.32|4378.72|4379.32|4378.72|4379.57|4378.97|4379.07|4378.47|42
1629445230000|2021-08-20 07:40:30|4379.57|4378.97|4379.07|4378.47|4379.57|4378.97|4378.82|4378.22|78
1629445240000|2021-08-20 07:40:40|4378.57|4377.97|4378.07|4377.47|4379.07|4378.47|4378.07|4377.47|143
1629445250000|2021-08-20 07:40:50|4377.94|4377.34|4378.07|4377.47|4378.32|4377.72|4377.94|4377.34|40
1629445260000|2021-08-20 07:41:00|4377.82|4377.22|4378.07|4377.47|4378.07|4377.47|4377.57|4376.97|72
1629445270000|2021-08-20 07:41:10|||||||||11
1629445280000|2021-08-20 07:41:20|4377.82|4377.22|4377.82|4377.22|4377.82|4377.22|4377.57|4376.97|18
1629445290000|2021-08-20 07:41:30|4377.32|4376.72|4377.32|4376.72|4377.57|4376.97|4377.32|4376.72|49
1629445300000|2021-08-20 07:41:40|4377.57|4376.97|4377.57|4376.97|4377.69|4377.09|4377.32|4376.72|67
1629445310000|2021-08-20 07:41:50|4377.82|4377.22|4377.57|4376.97|4377.82|4377.22|4377.57|4376.97|17
1629445320000|2021-08-20 07:42:00|4377.32|4376.72|4377.07|4376.47|4377.32|4376.72|4376.82|4376.22|136
1629445330000|2021-08-20 07:42:10|4376.94|4376.34|4378.07|4377.47|4378.07|4377.47|4376.94|4376.34|89
1629445340000|2021-08-20 07:42:20|4378.19|4377.59|4378.32|4377.72|4378.82|4378.22|4378.19|4377.59|60
1629445350000|2021-08-20 07:42:30|4378.57|4377.97|4378.57|4377.97|4378.57|4377.97|4378.07|4377.47|38
1629445360000|2021-08-20 07:42:40|4378.82|4378.22|4379.19|4378.59|4379.32|4378.72|4378.57|4377.97|83
1629445370000|2021-08-20 07:42:50|4379.32|4378.72|4379.32|4378.72|4379.57|4378.97|4379.07|4378.47|76
1629445380000|2021-08-20 07:43:00|4379.44|4378.84|4379.32|4378.72|4379.57|4378.97|4379.19|4378.59|32
1629445390000|2021-08-20 07:43:10|4379.57|4378.97|4379.32|4378.72|4379.57|4378.97|4379.32|4378.72|36
1629445400000|2021-08-20 07:43:20|4379.44|4378.84|4379.57|4378.97|4379.57|4378.97|4379.32|4378.72|32
1629445410000|2021-08-20 07:43:30|4379.32|4378.72|4379.32|4378.72|4379.57|4378.97|4379.32|4378.72|54
1629445420000|2021-08-20 07:43:40|4379.44|4378.84|4379.32|4378.72|4379.57|4378.97|4379.32|4378.72|29
1629445430000|2021-08-20 07:43:50|4379.44|4378.84|4379.32|4378.72|4379.57|4378.97|4379.32|4378.72|11
1629445440000|2021-08-20 07:44:00|4379.07|4378.47|4378.82|4378.22|4379.32|4378.72|4378.57|4377.97|121
1629445450000|2021-08-20 07:44:10|4378.94|4378.34|4378.82|4378.22|4379.07|4378.47|4378.82|4378.22|26
1629445460000|2021-08-20 07:44:20|4378.69|4378.09|4378.82|4378.22|4379.07|4378.47|4378.57|4377.97|38
1629445470000|2021-08-20 07:44:30|4378.94|4378.34|4378.94|4378.34|4379.07|4378.47|4378.82|4378.22|15
1629445480000|2021-08-20 07:44:40|4379.07|4378.47|4379.32|4378.72|4379.32|4378.72|4379.07|4378.47|27
1629445490000|2021-08-20 07:44:50|4379.44|4378.84|4379.44|4378.84|4379.57|4378.97|4379.32|4378.72|42
1629445500000|2021-08-20 07:45:00|4379.32|4378.72|4378.69|4378.09|4379.32|4378.72|4378.57|4377.97|49
1629445510000|2021-08-20 07:45:10|4378.57|4377.97|4378.32|4377.72|4378.69|4378.09|4378.32|4377.72|57
1629445520000|2021-08-20 07:45:20|4378.07|4377.47|4378.07|4377.47|4378.07|4377.47|4377.82|4377.22|24
1629445530000|2021-08-20 07:45:30|4377.94|4377.34|4378.07|4377.47|4378.07|4377.47|4377.82|4377.22|53
1629445540000|2021-08-20 07:45:40|4377.94|4377.34|4377.57|4376.97|4377.94|4377.34|4377.32|4376.72|84
1629445550000|2021-08-20 07:45:50|4377.44|4376.84|4377.57|4376.97|4377.57|4376.97|4377.32|4376.72|59
1629445560000|2021-08-20 07:46:00|4377.69|4377.09|4378.32|4377.72|4378.32|4377.72|4377.32|4376.72|75
1629445570000|2021-08-20 07:46:10|4378.57|4377.97|4378.44|4377.84|4378.57|4377.97|4378.32|4377.72|45
1629445580000|2021-08-20 07:46:20|4378.57|4377.97|4378.82|4378.22|4378.82|4378.22|4378.32|4377.72|34
1629445590000|2021-08-20 07:46:30|4379.07|4378.47|4379.07|4378.47|4379.32|4378.72|4378.82|4378.22|45
1629445600000|2021-08-20 07:46:40|4378.82|4378.22|4378.57|4377.97|4378.82|4378.22|4378.57|4377.97|48
1629445610000|2021-08-20 07:46:50|4378.69|4378.09|4378.69|4378.09|4378.82|4378.22|4378.69|4378.09|14
1629445620000|2021-08-20 07:47:00|4378.82|4378.22|4378.57|4377.97|4379.07|4378.47|4378.57|4377.97|27
1629445630000|2021-08-20 07:47:10|4378.69|4378.09|4378.57|4377.97|4378.69|4378.09|4378.32|4377.72|23
1629445640000|2021-08-20 07:47:20|4378.32|4377.72|4378.57|4377.97|4378.57|4377.97|4378.32|4377.72|16
1629445650000|2021-08-20 07:47:30|4378.82|4378.22|4378.82|4378.22|4378.82|4378.22|4378.57|4377.97|10
1629445660000|2021-08-20 07:47:40|4378.69|4378.09|4378.82|4378.22|4378.82|4378.22|4378.57|4377.97|18
1629445670000|2021-08-20 07:47:50|4378.69|4378.09|4378.82|4378.22|4378.82|4378.22|4378.57|4377.97|9
1629445680000|2021-08-20 07:48:00|4378.69|4378.09|4378.32|4377.72|4378.82|4378.22|4378.07|4377.47|48
1629445690000|2021-08-20 07:48:10|4378.07|4377.47|4378.07|4377.47|4378.32|4377.72|4378.07|4377.47|2
1629445700000|2021-08-20 07:48:20|4377.82|4377.22|4378.07|4377.47|4378.19|4377.59|4377.57|4376.97|28
1629445710000|2021-08-20 07:48:30|4378.32|4377.72|4378.57|4377.97|4378.57|4377.97|4378.32|4377.72|12
1629445720000|2021-08-20 07:48:40|4378.32|4377.72|4378.32|4377.72|4378.57|4377.97|4378.32|4377.72|30
1629445730000|2021-08-20 07:48:50|4378.44|4377.84|4377.94|4377.34|4378.44|4377.84|4377.82|4377.22|15
1629445740000|2021-08-20 07:49:00|4377.82|4377.22|4378.07|4377.47|4378.19|4377.59|4377.82|4377.22|27
1629445750000|2021-08-20 07:49:10|4377.82|4377.22|4378.32|4377.72|4378.32|4377.72|4377.82|4377.22|36
1629445760000|2021-08-20 07:49:20|4378.57|4377.97|4378.69|4378.09|4378.94|4378.34|4378.32|4377.72|63
1629445770000|2021-08-20 07:49:30|4378.57|4377.97|4378.57|4377.97|4378.57|4377.97|4378.32|4377.72|9
1629445780000|2021-08-20 07:49:40|||||||||4
1629445790000|2021-08-20 07:49:50|4378.44|4377.84|4378.57|4377.97|4378.82|4378.22|4378.32|4377.72|37
1629445800000|2021-08-20 07:50:00|4378.69|4378.09|4378.57|4377.97|4378.82|4378.22|4378.57|4377.97|27
1629445810000|2021-08-20 07:50:10|4378.44|4377.84|4378.57|4377.97|4378.57|4377.97|4378.32|4377.72|25
1629445820000|2021-08-20 07:50:20|4378.44|4377.84|4379.07|4378.47|4379.07|4378.47|4378.32|4377.72|88
1629445830000|2021-08-20 07:50:30|4378.94|4378.34|4379.07|4378.47|4379.07|4378.47|4378.82|4378.22|11
1629445840000|2021-08-20 07:50:40|4379.32|4378.72|4379.82|4379.22|4379.82|4379.22|4379.32|4378.72|107
1629445850000|2021-08-20 07:50:50|4380.07|4379.47|4380.32|4379.72|4380.44|4379.84|4380.07|4379.47|125
1629445860000|2021-08-20 07:51:00|4380.44|4379.84|4380.57|4379.97|4380.82|4380.22|4380.44|4379.84|75
1629445870000|2021-08-20 07:51:10|4380.44|4379.84|4380.82|4380.22|4380.82|4380.22|4380.44|4379.84|72
1629445880000|2021-08-20 07:51:20|4381.07|4380.47|4381.82|4381.22|4381.82|4381.22|4381.07|4380.47|256
1629445890000|2021-08-20 07:51:30|4381.57|4380.97|4381.57|4380.97|4381.69|4381.09|4381.57|4380.97|56
1629445900000|2021-08-20 07:51:40|4381.32|4380.72|4381.19|4380.59|4381.57|4380.97|4381.19|4380.59|71
1629445910000|2021-08-20 07:51:50|4381.32|4380.72|4381.07|4380.47|4381.32|4380.72|4380.82|4380.22|82
1629445920000|2021-08-20 07:52:00|4380.94|4380.34|4380.57|4379.97|4381.07|4380.47|4380.57|4379.97|37
1629445930000|2021-08-20 07:52:10|4380.44|4379.84|4379.82|4379.22|4380.44|4379.84|4379.82|4379.22|56
1629445940000|2021-08-20 07:52:20|4379.69|4379.09|4379.32|4378.72|4379.69|4379.09|4379.19|4378.59|73
1629445950000|2021-08-20 07:52:30|4379.19|4378.59|4379.69|4379.09|4379.69|4379.09|4379.07|4378.47|57
1629445960000|2021-08-20 07:52:40|4379.57|4378.97|4379.57|4378.97|4379.69|4379.09|4379.32|4378.72|10
1629445970000|2021-08-20 07:52:50|4379.07|4378.47|4379.44|4378.84|4379.57|4378.97|4379.07|4378.47|79
1629445980000|2021-08-20 07:53:00|4379.32|4378.72|4379.07|4378.47|4379.57|4378.97|4379.07|4378.47|30
1629445990000|2021-08-20 07:53:10|4379.19|4378.59|4378.57|4377.97|4379.32|4378.72|4378.57|4377.97|29
1629446000000|2021-08-20 07:53:20|4378.82|4378.22|4378.82|4378.22|4378.82|4378.22|4378.57|4377.97|55
1629446010000|2021-08-20 07:53:30|4379.07|4378.47|4379.57|4378.97|4379.57|4378.97|4379.07|4378.47|47
1629446020000|2021-08-20 07:53:40|4379.44|4378.84|4378.57|4377.97|4379.44|4378.84|4378.57|4377.97|106
1629446030000|2021-08-20 07:53:50|4378.32|4377.72|4378.07|4377.47|4378.32|4377.72|4378.07|4377.47|65
1629446040000|2021-08-20 07:54:00|4377.82|4377.22|4378.07|4377.47|4378.19|4377.59|4377.57|4376.97|187
1629446050000|2021-08-20 07:54:10|4377.82|4377.22|4377.82|4377.22|4377.82|4377.22|4377.82|4377.22|15
1629446060000|2021-08-20 07:54:20|4377.94|4377.34|4378.57|4377.97|4378.82|4378.22|4377.82|4377.22|52
1629446070000|2021-08-20 07:54:30|4378.82|4378.22|4378.82|4378.22|4379.32|4378.72|4378.82|4378.22|98
1629446080000|2021-08-20 07:54:40|4378.94|4378.34|4379.32|4378.72|4379.57|4378.97|4378.94|4378.34|147
1629446090000|2021-08-20 07:54:50|4379.44|4378.84|4379.82|4379.22|4379.82|4379.22|4379.44|4378.84|181
1629446100000|2021-08-20 07:55:00|4379.69|4379.09|4379.19|4378.59|4379.69|4379.09|4379.07|4378.47|85
1629446110000|2021-08-20 07:55:10|4379.32|4378.72|4380.32|4379.72|4380.32|4379.72|4379.19|4378.59|95
1629446120000|2021-08-20 07:55:20|4380.19|4379.59|4380.57|4379.97|4380.57|4379.97|4380.07|4379.47|89
1629446130000|2021-08-20 07:55:30|4380.69|4380.09|4380.32|4379.72|4380.82|4380.22|4380.32|4379.72|96
1629446140000|2021-08-20 07:55:40|4380.44|4379.84|4380.32|4379.72|4380.57|4379.97|4380.32|4379.72|19
1629446150000|2021-08-20 07:55:50|4380.57|4379.97|4380.82|4380.22|4381.07|4380.47|4380.57|4379.97|133
1629446160000|2021-08-20 07:56:00|4380.94|4380.34|4381.07|4380.47|4381.07|4380.47|4380.82|4380.22|107
1629446170000|2021-08-20 07:56:10|4381.32|4380.72|4381.07|4380.47|4381.32|4380.72|4381.07|4380.47|95
1629446180000|2021-08-20 07:56:20|4381.32|4380.72|4380.07|4379.47|4381.32|4380.72|4380.07|4379.47|270
1629446190000|2021-08-20 07:56:30|4380.19|4379.59|4379.82|4379.22|4380.32|4379.72|4379.82|4379.22|30
1629446200000|2021-08-20 07:56:40|4380.07|4379.47|4381.32|4380.72|4381.32|4380.72|4379.82|4379.22|104
1629446210000|2021-08-20 07:56:50|4381.44|4380.84|4381.32|4380.72|4381.44|4380.84|4381.07|4380.47|57
1629446220000|2021-08-20 07:57:00|4381.19|4380.59|4381.57|4380.97|4381.82|4381.22|4381.07|4380.47|149
1629446230000|2021-08-20 07:57:10|4381.44|4380.84|4381.57|4380.97|4381.82|4381.22|4381.44|4380.84|49
1629446240000|2021-08-20 07:57:20|4381.07|4380.47|4381.32|4380.72|4381.32|4380.72|4380.82|4380.22|162
1629446250000|2021-08-20 07:57:30|4381.44|4380.84|4381.57|4380.97|4381.82|4381.22|4381.44|4380.84|62
1629446260000|2021-08-20 07:57:40|4381.32|4380.72|4381.32|4380.72|4381.57|4380.97|4381.32|4380.72|45
1629446270000|2021-08-20 07:57:50|4381.19|4380.59|4381.32|4380.72|4381.32|4380.72|4380.82|4380.22|47
1629446280000|2021-08-20 07:58:00|4381.57|4380.97|4382.07|4381.47|4382.07|4381.47|4381.57|4380.97|73
1629446290000|2021-08-20 07:58:10|4382.32|4381.72|4382.07|4381.47|4382.32|4381.72|4381.82|4381.22|81
1629446300000|2021-08-20 07:58:20|4381.94|4381.34|4382.57|4381.97|4382.57|4381.97|4381.82|4381.22|111
1629446310000|2021-08-20 07:58:30|4382.82|4382.22|4382.32|4381.72|4382.82|4382.22|4382.32|4381.72|39
1629446320000|2021-08-20 07:58:40|4382.44|4381.84|4382.57|4381.97|4382.57|4381.97|4382.32|4381.72|34
1629446330000|2021-08-20 07:58:50|4382.44|4381.84|4382.57|4381.97|4382.57|4381.97|4382.07|4381.47|56
1629446340000|2021-08-20 07:59:00|4382.44|4381.84|4382.32|4381.72|4382.57|4381.97|4382.32|4381.72|87
1629446350000|2021-08-20 07:59:10|4382.57|4381.97|4382.44|4381.84|4382.69|4382.09|4382.32|4381.72|74
1629446360000|2021-08-20 07:59:20|4382.57|4381.97|4382.32|4381.72|4382.82|4382.22|4382.32|4381.72|113
1629446370000|2021-08-20 07:59:30|4382.44|4381.84|4382.57|4381.97|4382.82|4382.22|4382.44|4381.84|28
1629446380000|2021-08-20 07:59:40|4382.07|4381.47|4382.32|4381.72|4382.32|4381.72|4382.07|4381.47|99
1629446390000|2021-08-20 07:59:50|4382.19|4381.59|4381.82|4381.22|4382.32|4381.72|4381.82|4381.22|53
1629446400000|2021-08-20 08:00:00|4381.94|4381.34|4382.57|4381.97|4382.82|4382.22|4381.94|4381.34|162
1629446410000|2021-08-20 08:00:10|4382.82|4382.22|4383.07|4382.47|4383.32|4382.72|4382.32|4381.72|322
1629446420000|2021-08-20 08:00:20|4383.19|4382.59|4383.07|4382.47|4383.32|4382.72|4382.82|4382.22|169
1629446430000|2021-08-20 08:00:30|4383.19|4382.59|4383.07|4382.47|4383.32|4382.72|4382.82|4382.22|92
1629446440000|2021-08-20 08:00:40|4383.32|4382.72|4382.82|4382.22|4383.57|4382.97|4382.82|4382.22|120
1629446450000|2021-08-20 08:00:50|4382.69|4382.09|4383.32|4382.72|4383.32|4382.72|4382.57|4381.97|94
1629446460000|2021-08-20 08:01:00|4383.19|4382.59|4383.82|4383.22|4384.07|4383.47|4383.07|4382.47|115
1629446470000|2021-08-20 08:01:10|4383.69|4383.09|4384.82|4384.22|4384.82|4384.22|4383.69|4383.09|212
1629446480000|2021-08-20 08:01:20|4384.57|4383.97|4384.32|4383.72|4384.57|4383.97|4384.32|4383.72|89
1629446490000|2021-08-20 08:01:30|4384.44|4383.84|4385.07|4384.47|4385.07|4384.47|4384.44|4383.84|79
1629446500000|2021-08-20 08:01:40|4384.94|4384.34|4385.57|4384.97|4385.57|4384.97|4384.94|4384.34|180
1629446510000|2021-08-20 08:01:50|4385.07|4384.47|4385.07|4384.47|4385.32|4384.72|4385.07|4384.47|113
1629446520000|2021-08-20 08:02:00|4385.32|4384.72|4385.07|4384.47|4385.32|4384.72|4384.57|4383.97|109
1629446530000|2021-08-20 08:02:10|4384.94|4384.34|4384.82|4384.22|4385.07|4384.47|4384.82|4384.22|60
1629446540000|2021-08-20 08:02:20|4385.07|4384.47|4385.32|4384.72|4385.32|4384.72|4384.82|4384.22|117
1629446550000|2021-08-20 08:02:30|4385.19|4384.59|4385.32|4384.72|4385.32|4384.72|4384.82|4384.22|37
1629446560000|2021-08-20 08:02:40|4385.07|4384.47|4385.07|4384.47|4385.32|4384.72|4385.07|4384.47|32
1629446570000|2021-08-20 08:02:50|4385.32|4384.72|4385.07|4384.47|4385.32|4384.72|4385.07|4384.47|60
1629446580000|2021-08-20 08:03:00|4384.94|4384.34|4384.82|4384.22|4385.19|4384.59|4384.82|4384.22|93
1629446590000|2021-08-20 08:03:10|4385.07|4384.47|4385.57|4384.97|4385.57|4384.97|4385.07|4384.47|61
1629446600000|2021-08-20 08:03:20|4385.32|4384.72|4386.07|4385.47|4386.07|4385.47|4385.32|4384.72|101
1629446610000|2021-08-20 08:03:30|4386.19|4385.59|4387.07|4386.47|4387.57|4386.97|4386.07|4385.47|381
1629446620000|2021-08-20 08:03:40|4387.32|4386.72|4386.57|4385.97|4387.32|4386.72|4386.57|4385.97|246
1629446630000|2021-08-20 08:03:50|4387.07|4386.47|4387.32|4386.72|4387.32|4386.72|4386.82|4386.22|188
1629446640000|2021-08-20 08:04:00|4387.19|4386.59|4387.44|4386.84|4387.57|4386.97|4387.07|4386.47|99
1629446650000|2021-08-20 08:04:10|4387.32|4386.72|4387.82|4387.22|4388.07|4387.47|4387.32|4386.72|134
1629446660000|2021-08-20 08:04:20|4388.07|4387.47|4388.32|4387.72|4388.32|4387.72|4387.82|4387.22|103
1629446670000|2021-08-20 08:04:30|4388.19|4387.59|4388.07|4387.47|4388.32|4387.72|4387.82|4387.22|106
1629446680000|2021-08-20 08:04:40|4387.82|4387.22|4387.32|4386.72|4388.07|4387.47|4387.07|4386.47|114
1629446690000|2021-08-20 08:04:50|4387.07|4386.47|4387.44|4386.84|4387.57|4386.97|4387.07|4386.47|95
1629446700000|2021-08-20 08:05:00|4387.32|4386.72|4387.82|4387.22|4388.32|4387.72|4387.32|4386.72|125
1629446710000|2021-08-20 08:05:10|4387.94|4387.34|4387.57|4386.97|4388.32|4387.72|4387.57|4386.97|178
1629446720000|2021-08-20 08:05:20|4387.32|4386.72|4387.82|4387.22|4387.82|4387.22|4387.32|4386.72|128
1629446730000|2021-08-20 08:05:30|4387.57|4386.97|4387.57|4386.97|4388.07|4387.47|4387.57|4386.97|151
1629446740000|2021-08-20 08:05:40|4387.82|4387.22|4387.57|4386.97|4387.82|4387.22|4387.57|4386.97|69
1629446750000|2021-08-20 08:05:50|4388.07|4387.47|4387.82|4387.22|4388.07|4387.47|4387.82|4387.22|74
1629446760000|2021-08-20 08:06:00|4387.69|4387.09|4388.07|4387.47|4388.07|4387.47|4387.57|4386.97|36
1629446770000|2021-08-20 08:06:10|4387.94|4387.34|4388.32|4387.72|4388.32|4387.72|4387.82|4387.22|47
1629446780000|2021-08-20 08:06:20|4388.19|4387.59|4388.32|4387.72|4388.57|4387.97|4388.19|4387.59|107
1629446790000|2021-08-20 08:06:30|4388.07|4387.47|4387.82|4387.22|4388.32|4387.72|4387.82|4387.22|123
1629446800000|2021-08-20 08:06:40|4387.57|4386.97|4387.82|4387.22|4388.07|4387.47|4387.57|4386.97|41
1629446810000|2021-08-20 08:06:50|4387.57|4386.97|4386.32|4385.72|4387.57|4386.97|4386.32|4385.72|206
1629446820000|2021-08-20 08:07:00|4386.57|4385.97|4386.82|4386.22|4386.82|4386.22|4386.32|4385.72|170
1629446830000|2021-08-20 08:07:10|4386.57|4385.97|4387.07|4386.47|4387.07|4386.47|4386.57|4385.97|80
1629446840000|2021-08-20 08:07:20|4387.19|4386.59|4386.32|4385.72|4387.32|4386.72|4386.32|4385.72|195
1629446850000|2021-08-20 08:07:30|4386.57|4385.97|4386.82|4386.22|4386.82|4386.22|4386.57|4385.97|75
1629446860000|2021-08-20 08:07:40|4386.69|4386.09|4386.19|4385.59|4386.69|4386.09|4386.07|4385.47|38
1629446870000|2021-08-20 08:07:50|4386.07|4385.47|4386.32|4385.72|4386.32|4385.72|4386.07|4385.47|135
1629446880000|2021-08-20 08:08:00|4386.19|4385.59|4386.32|4385.72|4386.32|4385.72|4386.07|4385.47|20
1629446890000|2021-08-20 08:08:10|4386.19|4385.59|4386.44|4385.84|4386.44|4385.84|4386.19|4385.59|42
1629446900000|2021-08-20 08:08:20|4386.32|4385.72|4386.82|4386.22|4386.82|4386.22|4386.32|4385.72|50
1629446910000|2021-08-20 08:08:30|4386.69|4386.09|4386.32|4385.72|4386.82|4386.22|4386.32|4385.72|26
1629446920000|2021-08-20 08:08:40|4386.07|4385.47|4386.57|4385.97|4386.57|4385.97|4386.07|4385.47|30
1629446930000|2021-08-20 08:08:50|4386.32|4385.72|4386.32|4385.72|4386.32|4385.72|4386.32|4385.72|14
1629446940000|2021-08-20 08:09:00|4386.19|4385.59|4385.82|4385.22|4386.32|4385.72|4385.69|4385.09|71
1629446950000|2021-08-20 08:09:10|4386.07|4385.47|4386.07|4385.47|4386.57|4385.97|4386.07|4385.47|47
1629446960000|2021-08-20 08:09:20|||||||||2
1629446970000|2021-08-20 08:09:30|4385.94|4385.34|4385.82|4385.22|4386.07|4385.47|4385.82|4385.22|71
1629446980000|2021-08-20 08:09:40|4385.69|4385.09|4385.57|4384.97|4385.69|4385.09|4385.32|4384.72|49
1629446990000|2021-08-20 08:09:50|4385.32|4384.72|4385.44|4384.84|4385.57|4384.97|4385.32|4384.72|39
1629447000000|2021-08-20 08:10:00|4385.32|4384.72|4385.57|4384.97|4385.82|4385.22|4385.32|4384.72|268
1629447010000|2021-08-20 08:10:10|4385.82|4385.22|4385.82|4385.22|4386.07|4385.47|4385.57|4384.97|81
1629447020000|2021-08-20 08:10:20|4385.69|4385.09|4385.57|4384.97|4385.82|4385.22|4385.57|4384.97|24
1629447030000|2021-08-20 08:10:30|4385.82|4385.22|4385.57|4384.97|4385.82|4385.22|4385.57|4384.97|37
1629447040000|2021-08-20 08:10:40|4385.69|4385.09|4385.82|4385.22|4385.82|4385.22|4385.57|4384.97|45
1629447050000|2021-08-20 08:10:50|4386.07|4385.47|4385.57|4384.97|4386.07|4385.47|4385.57|4384.97|60
1629447060000|2021-08-20 08:11:00|4385.69|4385.09|4385.82|4385.22|4385.94|4385.34|4385.57|4384.97|18
1629447070000|2021-08-20 08:11:10|4386.07|4385.47|4385.82|4385.22|4386.07|4385.47|4385.82|4385.22|32
1629447080000|2021-08-20 08:11:20|4385.94|4385.34|4385.82|4385.22|4386.07|4385.47|4385.82|4385.22|4
1629447090000|2021-08-20 08:11:30|4385.94|4385.34|4385.82|4385.22|4386.07|4385.47|4385.57|4384.97|16
1629447100000|2021-08-20 08:11:40|4385.94|4385.34|4386.07|4385.47|4386.07|4385.47|4385.94|4385.34|14
1629447110000|2021-08-20 08:11:50|4386.32|4385.72|4385.94|4385.34|4386.32|4385.72|4385.94|4385.34|68
1629447120000|2021-08-20 08:12:00|4385.82|4385.22|4385.57|4384.97|4385.94|4385.34|4385.57|4384.97|26
1629447130000|2021-08-20 08:12:10|4385.69|4385.09|4385.82|4385.22|4385.82|4385.22|4385.57|4384.97|59
1629447140000|2021-08-20 08:12:20|4385.69|4385.09|4385.44|4384.84|4385.82|4385.22|4385.32|4384.72|20
1629447150000|2021-08-20 08:12:30|4385.57|4384.97|4385.44|4384.84|4386.07|4385.47|4385.32|4384.72|52
1629447160000|2021-08-20 08:12:40|4385.32|4384.72|4385.82|4385.22|4385.82|4385.22|4385.32|4384.72|10
1629447170000|2021-08-20 08:12:50|4385.94|4385.34|4385.82|4385.22|4386.07|4385.47|4385.57|4384.97|50
1629447180000|2021-08-20 08:13:00|4385.57|4384.97|4385.57|4384.97|4385.57|4384.97|4385.57|4384.97|19
1629447190000|2021-08-20 08:13:10|4385.69|4385.09|4385.32|4384.72|4385.82|4385.22|4385.32|4384.72|87
1629447200000|2021-08-20 08:13:20|4385.19|4384.59|4385.32|4384.72|4385.32|4384.72|4385.07|4384.47|13
1629447210000|2021-08-20 08:13:30|4385.57|4384.97|4385.57|4384.97|4385.57|4384.97|4385.57|4384.97|48
1629447220000|2021-08-20 08:13:40|4385.82|4385.22|4385.57|4384.97|4385.82|4385.22|4385.57|4384.97|18
1629447230000|2021-08-20 08:13:50|4385.32|4384.72|4385.07|4384.47|4385.32|4384.72|4385.07|4384.47|34
1629447240000|2021-08-20 08:14:00|||||||||2
1629447250000|2021-08-20 08:14:10|4384.94|4384.34|4384.57|4383.97|4384.94|4384.34|4384.57|4383.97|156
1629447260000|2021-08-20 08:14:20|4384.32|4383.72|4384.32|4383.72|4384.57|4383.97|4384.07|4383.47|204
1629447270000|2021-08-20 08:14:30|4384.57|4383.97|4384.57|4383.97|4384.82|4384.22|4384.57|4383.97|93
1629447280000|2021-08-20 08:14:40|4384.69|4384.09|4384.57|4383.97|4384.82|4384.22|4384.57|4383.97|46
1629447290000|2021-08-20 08:14:50|4384.32|4383.72|4384.82|4384.22|4384.82|4384.22|4384.19|4383.59|39
1629447300000|2021-08-20 08:15:00|4384.69|4384.09|4385.57|4384.97|4385.57|4384.97|4384.69|4384.09|138
1629447310000|2021-08-20 08:15:10|4385.32|4384.72|4385.32|4384.72|4385.32|4384.72|4385.32|4384.72|23
1629447320000|2021-08-20 08:15:20|4385.57|4384.97|4385.32|4384.72|4385.57|4384.97|4385.32|4384.72|19
1629447330000|2021-08-20 08:15:30|4385.57|4384.97|4385.57|4384.97|4385.82|4385.22|4385.57|4384.97|183
1629447340000|2021-08-20 08:15:40|4385.44|4384.84|4385.32|4384.72|4385.44|4384.84|4385.07|4384.47|47
1629447350000|2021-08-20 08:15:50|4385.19|4384.59|4385.07|4384.47|4385.32|4384.72|4385.07|4384.47|14
1629447360000|2021-08-20 08:16:00|4384.94|4384.34|4385.57|4384.97|4385.82|4385.22|4384.82|4384.22|46
1629447370000|2021-08-20 08:16:10|4385.82|4385.22|4385.82|4385.22|4386.07|4385.47|4385.57|4384.97|9
1629447380000|2021-08-20 08:16:20|4386.07|4385.47|4385.57|4384.97|4386.07|4385.47|4385.44|4384.84|53
1629447390000|2021-08-20 08:16:30|4385.44|4384.84|4385.82|4385.22|4385.82|4385.22|4385.32|4384.72|12
1629447400000|2021-08-20 08:16:40|4385.57|4384.97|4385.82|4385.22|4385.82|4385.22|4385.57|4384.97|12
1629447410000|2021-08-20 08:16:50|4385.94|4385.34|4385.94|4385.34|4385.94|4385.34|4385.94|4385.34|43
1629447420000|2021-08-20 08:17:00|4386.07|4385.47|4386.07|4385.47|4386.32|4385.72|4385.82|4385.22|47
1629447430000|2021-08-20 08:17:10|4386.19|4385.59|4385.82|4385.22|4386.32|4385.72|4385.82|4385.22|71
1629447440000|2021-08-20 08:17:20|4385.57|4384.97|4385.94|4385.34|4385.94|4385.34|4385.57|4384.97|79
1629447450000|2021-08-20 08:17:30|4386.07|4385.47|4386.19|4385.59|4386.19|4385.59|4386.07|4385.47|13
1629447460000|2021-08-20 08:17:40|4386.32|4385.72|4385.82|4385.22|4386.32|4385.72|4385.82|4385.22|21
1629447470000|2021-08-20 08:17:50|4385.69|4385.09|4385.57|4384.97|4385.69|4385.09|4385.57|4384.97|9
1629447480000|2021-08-20 08:18:00|4385.32|4384.72|4385.32|4384.72|4385.32|4384.72|4385.07|4384.47|29
1629447490000|2021-08-20 08:18:10|4385.19|4384.59|4385.19|4384.59|4385.32|4384.72|4385.19|4384.59|26
1629447500000|2021-08-20 08:18:20|4385.32|4384.72|4385.07|4384.47|4385.32|4384.72|4384.82|4384.22|34
1629447510000|2021-08-20 08:18:30|4384.94|4384.34|4384.82|4384.22|4384.94|4384.34|4384.57|4383.97|27
1629447520000|2021-08-20 08:18:40|4384.94|4384.34|4385.32|4384.72|4385.32|4384.72|4384.94|4384.34|77
1629447530000|2021-08-20 08:18:50|4385.19|4384.59|4385.82|4385.22|4385.82|4385.22|4385.19|4384.59|26
1629447540000|2021-08-20 08:19:00|4385.69|4385.09|4385.57|4384.97|4385.82|4385.22|4385.32|4384.72|55
1629447550000|2021-08-20 08:19:10|4385.44|4384.84|4385.57|4384.97|4385.57|4384.97|4385.44|4384.84|9
1629447560000|2021-08-20 08:19:20|||||||||15
1629447570000|2021-08-20 08:19:30|4385.32|4384.72|4385.32|4384.72|4385.44|4384.84|4385.07|4384.47|63
1629447580000|2021-08-20 08:19:40|4385.44|4384.84|4385.32|4384.72|4385.44|4384.84|4385.19|4384.59|15
1629447590000|2021-08-20 08:19:50|4385.07|4384.47|4385.07|4384.47|4385.32|4384.72|4385.07|4384.47|8
1629447600000|2021-08-20 08:20:00|4384.94|4384.34|4385.07|4384.47|4385.32|4384.72|4384.82|4384.22|39
1629447610000|2021-08-20 08:20:10|4385.32|4384.72|4384.82|4384.22|4385.32|4384.72|4384.82|4384.22|21
1629447620000|2021-08-20 08:20:20|4384.69|4384.09|4384.82|4384.22|4384.82|4384.22|4384.57|4383.97|42
1629447630000|2021-08-20 08:20:30|4384.57|4383.97|4383.32|4382.72|4384.57|4383.97|4383.32|4382.72|187
1629447640000|2021-08-20 08:20:40|4383.57|4382.97|4383.07|4382.47|4383.57|4382.97|4382.69|4382.09|142
1629447650000|2021-08-20 08:20:50|4382.94|4382.34|4382.82|4382.22|4382.94|4382.34|4382.57|4381.97|136
1629447660000|2021-08-20 08:21:00|4382.69|4382.09|4382.07|4381.47|4382.82|4382.22|4381.82|4381.22|241
1629447670000|2021-08-20 08:21:10|4381.94|4381.34|4381.57|4380.97|4381.94|4381.34|4381.57|4380.97|103
1629447680000|2021-08-20 08:21:20|4381.69|4381.09|4381.82|4381.22|4381.82|4381.22|4381.57|4380.97|49
1629447690000|2021-08-20 08:21:30|4381.69|4381.09|4381.32|4380.72|4381.69|4381.09|4381.32|4380.72|77
1629447700000|2021-08-20 08:21:40|4381.07|4380.47|4380.82|4380.22|4381.32|4380.72|4380.82|4380.22|114
1629447710000|2021-08-20 08:21:50|4381.07|4380.47|4381.07|4380.47|4381.07|4380.47|4381.07|4380.47|64
1629447720000|2021-08-20 08:22:00|4380.82|4380.22|4381.07|4380.47|4381.07|4380.47|4380.82|4380.22|182
1629447730000|2021-08-20 08:22:10|4380.94|4380.34|4381.07|4380.47|4381.07|4380.47|4380.57|4379.97|95
1629447740000|2021-08-20 08:22:20|4381.32|4380.72|4381.32|4380.72|4381.32|4380.72|4381.07|4380.47|123
1629447750000|2021-08-20 08:22:30|4381.19|4380.59|4381.57|4380.97|4381.57|4380.97|4381.07|4380.47|94
1629447760000|2021-08-20 08:22:40|4381.82|4381.22|4381.82|4381.22|4382.19|4381.59|4381.82|4381.22|151
1629447770000|2021-08-20 08:22:50|4381.57|4380.97|4381.57|4380.97|4381.82|4381.22|4381.57|4380.97|57
1629447780000|2021-08-20 08:23:00|4381.32|4380.72|4380.82|4380.22|4381.32|4380.72|4380.82|4380.22|45
1629447790000|2021-08-20 08:23:10|4380.57|4379.97|4380.32|4379.72|4380.82|4380.22|4380.32|4379.72|231
1629447800000|2021-08-20 08:23:20|4380.57|4379.97|4380.32|4379.72|4380.57|4379.97|4380.07|4379.47|104
1629447810000|2021-08-20 08:23:30|4380.19|4379.59|4380.32|4379.72|4380.32|4379.72|4380.07|4379.47|62
1629447820000|2021-08-20 08:23:40|4380.57|4379.97|4380.57|4379.97|4380.57|4379.97|4380.57|4379.97|17
1629447830000|2021-08-20 08:23:50|4380.32|4379.72|4379.82|4379.22|4380.32|4379.72|4379.82|4379.22|66
1629447840000|2021-08-20 08:24:00|4379.57|4378.97|4379.32|4378.72|4379.69|4379.09|4379.32|4378.72|128
1629447850000|2021-08-20 08:24:10|4379.07|4378.47|4378.82|4378.22|4379.07|4378.47|4378.44|4377.84|122
1629447860000|2021-08-20 08:24:20|4378.57|4377.97|4379.57|4378.97|4379.57|4378.97|4378.57|4377.97|98
1629447870000|2021-08-20 08:24:30|4379.82|4379.22|4379.19|4378.59|4379.82|4379.22|4379.07|4378.47|66
1629447880000|2021-08-20 08:24:40|4379.32|4378.72|4379.07|4378.47|4379.32|4378.72|4378.82|4378.22|15
1629447890000|2021-08-20 08:24:50|4378.82|4378.22|4379.32|4378.72|4379.32|4378.72|4378.82|4378.22|38
1629447900000|2021-08-20 08:25:00|4378.82|4378.22|4379.07|4378.47|4379.32|4378.72|4378.82|4378.22|57
1629447910000|2021-08-20 08:25:10|4378.82|4378.22|4378.82|4378.22|4379.07|4378.47|4378.57|4377.97|52
1629447920000|2021-08-20 08:25:20|4379.07|4378.47|4379.57|4378.97|4379.57|4378.97|4379.07|4378.47|103
1629447930000|2021-08-20 08:25:30|4378.94|4378.34|4378.57|4377.97|4378.94|4378.34|4378.57|4377.97|134
1629447940000|2021-08-20 08:25:40|4378.82|4378.22|4379.32|4378.72|4379.44|4378.84|4378.69|4378.09|38
1629447950000|2021-08-20 08:25:50|4379.57|4378.97|4379.57|4378.97|4379.82|4379.22|4379.57|4378.97|22
1629447960000|2021-08-20 08:26:00|4379.32|4378.72|4379.32|4378.72|4379.57|4378.97|4379.32|4378.72|48
1629447970000|2021-08-20 08:26:10|4379.44|4378.84|4379.82|4379.22|4379.82|4379.22|4379.32|4378.72|58
1629447980000|2021-08-20 08:26:20|4380.07|4379.47|4380.07|4379.47|4380.32|4379.72|4380.07|4379.47|20
1629447990000|2021-08-20 08:26:30|4379.82|4379.22|4380.57|4379.97|4380.57|4379.97|4379.82|4379.22|67
1629448000000|2021-08-20 08:26:40|4380.82|4380.22|4380.82|4380.22|4380.82|4380.22|4380.57|4379.97|39
1629448010000|2021-08-20 08:26:50|4380.94|4380.34|4380.82|4380.22|4381.07|4380.47|4380.82|4380.22|92
1629448020000|2021-08-20 08:27:00|4380.94|4380.34|4380.57|4379.97|4381.07|4380.47|4380.32|4379.72|105
1629448030000|2021-08-20 08:27:10|4380.82|4380.22|4381.07|4380.47|4381.07|4380.47|4380.57|4379.97|41
1629448040000|2021-08-20 08:27:20|4381.32|4380.72|4381.82|4381.22|4381.82|4381.22|4381.07|4380.47|122
1629448050000|2021-08-20 08:27:30|4381.69|4381.09|4381.82|4381.22|4382.07|4381.47|4381.57|4380.97|51
1629448060000|2021-08-20 08:27:40|4381.94|4381.34|4381.69|4381.09|4382.07|4381.47|4381.57|4380.97|127
1629448070000|2021-08-20 08:27:50|4381.57|4380.97|4382.07|4381.47|4382.07|4381.47|4381.57|4380.97|14
1629448080000|2021-08-20 08:28:00|4382.32|4381.72|4382.07|4381.47|4382.57|4381.97|4382.07|4381.47|108
1629448090000|2021-08-20 08:28:10|4382.32|4381.72|4382.07|4381.47|4382.32|4381.72|4382.07|4381.47|53
1629448100000|2021-08-20 08:28:20|4382.19|4381.59|4382.82|4382.22|4382.82|4382.22|4382.19|4381.59|26
1629448110000|2021-08-20 08:28:30|4382.57|4381.97|4382.82|4382.22|4382.82|4382.22|4382.57|4381.97|20
1629448120000|2021-08-20 08:28:40|4382.69|4382.09|4382.32|4381.72|4383.32|4382.72|4382.32|4381.72|118
1629448130000|2021-08-20 08:28:50|4382.44|4381.84|4382.32|4381.72|4382.82|4382.22|4382.32|4381.72|35
1629448140000|2021-08-20 08:29:00|4382.44|4381.84|4382.07|4381.47|4382.57|4381.97|4382.07|4381.47|80
1629448150000|2021-08-20 08:29:10|4382.19|4381.59|4382.82|4382.22|4382.82|4382.22|4382.07|4381.47|30
1629448160000|2021-08-20 08:29:20|4382.94|4382.34|4383.07|4382.47|4383.32|4382.72|4382.82|4382.22|34
1629448170000|2021-08-20 08:29:30|4382.94|4382.34|4383.07|4382.47|4383.19|4382.59|4382.82|4382.22|34
1629448180000|2021-08-20 08:29:40|4382.82|4382.22|4382.82|4382.22|4383.07|4382.47|4382.57|4381.97|32
1629448190000|2021-08-20 08:29:50|4382.57|4381.97|4382.32|4381.72|4382.94|4382.34|4382.32|4381.72|31
1629448200000|2021-08-20 08:30:00|4382.57|4381.97|4382.07|4381.47|4382.57|4381.97|4382.07|4381.47|28
1629448210000|2021-08-20 08:30:10|4381.82|4381.22|4381.82|4381.22|4382.07|4381.47|4381.82|4381.22|30
1629448220000|2021-08-20 08:30:20|4381.94|4381.34|4381.32|4380.72|4382.07|4381.47|4381.07|4380.47|110
1629448230000|2021-08-20 08:30:30|||||||||14
1629448240000|2021-08-20 08:30:40|4381.57|4380.97|4381.57|4380.97|4381.57|4380.97|4381.57|4380.97|32
1629448250000|2021-08-20 08:30:50|4381.69|4381.09|4381.32|4380.72|4381.82|4381.22|4381.32|4380.72|84
1629448260000|2021-08-20 08:31:00|4381.07|4380.47|4381.32|4380.72|4381.32|4380.72|4381.07|4380.47|23
1629448270000|2021-08-20 08:31:10|4381.57|4380.97|4381.44|4380.84|4381.57|4380.97|4381.32|4380.72|53
1629448280000|2021-08-20 08:31:20|4381.32|4380.72|4381.32|4380.72|4381.32|4380.72|4381.07|4380.47|10
1629448290000|2021-08-20 08:31:30|4381.19|4380.59|4381.32|4380.72|4381.57|4380.97|4381.07|4380.47|24
1629448300000|2021-08-20 08:31:40|4381.57|4380.97|4381.57|4380.97|4381.82|4381.22|4381.57|4380.97|11
1629448310000|2021-08-20 08:31:50|4381.32|4380.72|4380.82|4380.22|4381.57|4380.97|4380.82|4380.22|63
1629448320000|2021-08-20 08:32:00|4381.07|4380.47|4381.07|4380.47|4381.32|4380.72|4380.82|4380.22|102
1629448330000|2021-08-20 08:32:10|4380.82|4380.22|4380.94|4380.34|4381.32|4380.72|4380.82|4380.22|60
1629448340000|2021-08-20 08:32:20|4380.82|4380.22|4381.07|4380.47|4381.07|4380.47|4380.82|4380.22|4
1629448350000|2021-08-20 08:32:30|4381.19|4380.59|4381.32|4380.72|4381.57|4380.97|4381.07|4380.47|43
1629448360000|2021-08-20 08:32:40|4381.07|4380.47|4381.07|4380.47|4381.32|4380.72|4381.07|4380.47|25
1629448370000|2021-08-20 08:32:50|4381.19|4380.59|4381.57|4380.97|4381.57|4380.97|4381.07|4380.47|15
1629448380000|2021-08-20 08:33:00|4381.69|4381.09|4381.82|4381.22|4381.82|4381.22|4381.57|4380.97|6
1629448390000|2021-08-20 08:33:10|4381.57|4380.97|4381.82|4381.22|4381.82|4381.22|4381.57|4380.97|15
1629448400000|2021-08-20 08:33:20|4381.57|4380.97|4382.32|4381.72|4382.32|4381.72|4381.57|4380.97|18
1629448410000|2021-08-20 08:33:30|4382.44|4381.84|4382.32|4381.72|4382.57|4381.97|4381.94|4381.34|57
1629448420000|2021-08-20 08:33:40|4382.19|4381.59|4382.32|4381.72|4382.32|4381.72|4381.82|4381.22|23
1629448430000|2021-08-20 08:33:50|||||||||13
1629448440000|2021-08-20 08:34:00|4382.44|4381.84|4382.32|4381.72|4382.57|4381.97|4382.32|4381.72|32
1629448450000|2021-08-20 08:34:10|4382.57|4381.97|4382.82|4382.22|4383.07|4382.47|4382.57|4381.97|39
1629448460000|2021-08-20 08:34:20|4382.94|4382.34|4382.94|4382.34|4383.07|4382.47|4382.82|4382.22|10
1629448470000|2021-08-20 08:34:30|4382.82|4382.22|4382.82|4382.22|4383.07|4382.47|4382.82|4382.22|23
1629448480000|2021-08-20 08:34:40|||||||||2
1629448490000|2021-08-20 08:34:50|4383.07|4382.47|4382.57|4381.97|4383.07|4382.47|4382.57|4381.97|32
1629448500000|2021-08-20 08:35:00|||||||||32
1629448510000|2021-08-20 08:35:10|4382.69|4382.09|4383.32|4382.72|4383.32|4382.72|4382.69|4382.09|65
1629448520000|2021-08-20 08:35:20|4383.19|4382.59|4383.07|4382.47|4383.32|4382.72|4383.07|4382.47|52
1629448530000|2021-08-20 08:35:30|4383.32|4382.72|4383.32|4382.72|4383.32|4382.72|4383.32|4382.72|27
1629448540000|2021-08-20 08:35:40|4383.19|4382.59|4383.57|4382.97|4383.57|4382.97|4383.19|4382.59|17
1629448550000|2021-08-20 08:35:50|4383.32|4382.72|4383.44|4382.84|4383.57|4382.97|4383.32|4382.72|25
1629448560000|2021-08-20 08:36:00|4383.32|4382.72|4382.69|4382.09|4383.32|4382.72|4382.57|4381.97|54
1629448570000|2021-08-20 08:36:10|4382.82|4382.22|4382.57|4381.97|4382.82|4382.22|4382.32|4381.72|7
1629448580000|2021-08-20 08:36:20|4382.69|4382.09|4382.57|4381.97|4382.69|4382.09|4382.44|4381.84|4
1629448600000|2021-08-20 08:36:40|4382.44|4381.84|4382.57|4381.97|4382.57|4381.97|4382.32|4381.72|17
1629448610000|2021-08-20 08:36:50|4382.44|4381.84|4382.32|4381.72|4382.57|4381.97|4382.32|4381.72|16
1629448620000|2021-08-20 08:37:00|4382.07|4381.47|4382.07|4381.47|4382.07|4381.47|4382.07|4381.47|18
1629448630000|2021-08-20 08:37:10|4381.82|4381.22|4382.44|4381.84|4382.44|4381.84|4381.82|4381.22|38
1629448640000|2021-08-20 08:37:20|4382.32|4381.72|4382.44|4381.84|4382.44|4381.84|4382.32|4381.72|3
1629448650000|2021-08-20 08:37:30|4382.57|4381.97|4382.32|4381.72|4382.57|4381.97|4382.32|4381.72|9
1629448660000|2021-08-20 08:37:40|4382.44|4381.84|4382.57|4381.97|4382.57|4381.97|4382.44|4381.84|16
1629448670000|2021-08-20 08:37:50|4382.82|4382.22|4383.07|4382.47|4383.07|4382.47|4382.82|4382.22|32
1629448680000|2021-08-20 08:38:00|4383.19|4382.59|4383.07|4382.47|4383.19|4382.59|4383.07|4382.47|7
1629448690000|2021-08-20 08:38:10|4382.57|4381.97|4382.82|4382.22|4382.82|4382.22|4382.32|4381.72|39
1629448700000|2021-08-20 08:38:20|4383.07|4382.47|4382.82|4382.22|4383.07|4382.47|4382.82|4382.22|7
1629448710000|2021-08-20 08:38:30|4382.94|4382.34|4383.32|4382.72|4383.32|4382.72|4382.82|4382.22|29
1629448720000|2021-08-20 08:38:40|4383.44|4382.84|4383.82|4383.22|4383.94|4383.34|4383.32|4382.72|98
1629448730000|2021-08-20 08:38:50|4383.57|4382.97|4383.82|4383.22|4383.82|4383.22|4383.57|4382.97|33
1629448740000|2021-08-20 08:39:00|4383.94|4383.34|4383.82|4383.22|4384.07|4383.47|4383.69|4383.09|38
1629448750000|2021-08-20 08:39:10|4383.57|4382.97|4383.57|4382.97|4383.82|4383.22|4383.57|4382.97|14
1629448760000|2021-08-20 08:39:20|4383.69|4383.09|4383.82|4383.22|4384.07|4383.47|4383.57|4382.97|16
1629448770000|2021-08-20 08:39:30|4383.69|4383.09|4383.32|4382.72|4383.69|4383.09|4383.32|4382.72|6
1629448780000|2021-08-20 08:39:40|4383.07|4382.47|4383.07|4382.47|4383.07|4382.47|4382.94|4382.34|53
1629448790000|2021-08-20 08:39:50|4383.19|4382.59|4383.07|4382.47|4383.32|4382.72|4383.07|4382.47|14
1629448800000|2021-08-20 08:40:00|4383.19|4382.59|4383.07|4382.47|4383.32|4382.72|4383.07|4382.47|9
1629448810000|2021-08-20 08:40:10|4383.19|4382.59|4382.82|4382.22|4383.19|4382.59|4382.82|4382.22|11
1629448820000|2021-08-20 08:40:20|4382.94|4382.34|4383.69|4383.09|4383.82|4383.22|4382.94|4382.34|29
1629448830000|2021-08-20 08:40:30|4383.57|4382.97|4383.57|4382.97|4383.82|4383.22|4383.32|4382.72|77
1629448840000|2021-08-20 08:40:40|4383.69|4383.09|4383.82|4383.22|4383.82|4383.22|4383.57|4382.97|8
1629448850000|2021-08-20 08:40:50|||||||||10
1629448860000|2021-08-20 08:41:00|4383.69|4383.09|4383.82|4383.22|4383.82|4383.22|4383.57|4382.97|21
1629448870000|2021-08-20 08:41:10|||||||||7
1629448880000|2021-08-20 08:41:20|4383.69|4383.09|4383.57|4382.97|4383.69|4383.09|4383.57|4382.97|16
1629448890000|2021-08-20 08:41:30|4383.69|4383.09|4383.57|4382.97|4383.82|4383.22|4383.57|4382.97|21
1629448900000|2021-08-20 08:41:40|4383.44|4382.84|4383.57|4382.97|4383.57|4382.97|4383.32|4382.72|42
1629448910000|2021-08-20 08:41:50|4383.44|4382.84|4383.44|4382.84|4383.57|4382.97|4383.44|4382.84|4
1629448920000|2021-08-20 08:42:00|4383.32|4382.72|4383.57|4382.97|4383.82|4383.22|4383.32|4382.72|14
1629448930000|2021-08-20 08:42:10|4383.32|4382.72|4383.57|4382.97|4383.94|4383.34|4383.32|4382.72|18
1629448940000|2021-08-20 08:42:20|4383.69|4383.09|4384.07|4383.47|4384.07|4383.47|4383.69|4383.09|14
1629448950000|2021-08-20 08:42:30|4383.82|4383.22|4384.07|4383.47|4384.07|4383.47|4383.82|4383.22|41
1629448960000|2021-08-20 08:42:40|4384.32|4383.72|4384.07|4383.47|4384.32|4383.72|4384.07|4383.47|20
1629448970000|2021-08-20 08:42:50|4384.32|4383.72|4384.82|4384.22|4384.82|4384.22|4384.07|4383.47|45
1629448980000|2021-08-20 08:43:00|4384.69|4384.09|4385.32|4384.72|4385.69|4385.09|4384.69|4384.09|137
1629448990000|2021-08-20 08:43:10|4385.44|4384.84|4385.32|4384.72|4385.82|4385.22|4385.32|4384.72|92
1629449000000|2021-08-20 08:43:20|4385.57|4384.97|4385.82|4385.22|4386.07|4385.47|4385.32|4384.72|54
1629449010000|2021-08-20 08:43:30|4386.07|4385.47|4385.57|4384.97|4386.07|4385.47|4385.57|4384.97|84
1629449020000|2021-08-20 08:43:40|4385.69|4385.09|4386.07|4385.47|4386.32|4385.72|4385.69|4385.09|92
1629449030000|2021-08-20 08:43:50|4386.32|4385.72|4386.57|4385.97|4386.82|4386.22|4386.32|4385.72|126
1629449040000|2021-08-20 08:44:00|4386.69|4386.09|4386.82|4386.22|4386.82|4386.22|4386.57|4385.97|60
1629449050000|2021-08-20 08:44:10|4386.94|4386.34|4386.82|4386.22|4386.94|4386.34|4386.82|4386.22|55
1629449060000|2021-08-20 08:44:20|4386.69|4386.09|4386.07|4385.47|4386.82|4386.22|4386.07|4385.47|105
1629449070000|2021-08-20 08:44:30|4385.82|4385.22|4385.57|4384.97|4385.82|4385.22|4385.57|4384.97|26
1629449080000|2021-08-20 08:44:40|4385.69|4385.09|4385.57|4384.97|4385.82|4385.22|4385.57|4384.97|26
1629449090000|2021-08-20 08:44:50|4385.69|4385.09|4385.57|4384.97|4385.69|4385.09|4385.57|4384.97|5
1629449100000|2021-08-20 08:45:00|4385.32|4384.72|4385.07|4384.47|4385.32|4384.72|4384.82|4384.22|41
1629449110000|2021-08-20 08:45:10|4385.19|4384.59|4385.32|4384.72|4385.32|4384.72|4385.19|4384.59|7
1629449120000|2021-08-20 08:45:20|4385.44|4384.84|4386.07|4385.47|4386.07|4385.47|4385.32|4384.72|36
1629449130000|2021-08-20 08:45:30|4385.94|4385.34|4386.07|4385.47|4386.32|4385.72|4385.94|4385.34|43
1629449140000|2021-08-20 08:45:40|4386.19|4385.59|4385.57|4384.97|4386.32|4385.72|4385.57|4384.97|161
1629449150000|2021-08-20 08:45:50|4385.32|4384.72|4385.07|4384.47|4385.32|4384.72|4384.82|4384.22|64
1629449160000|2021-08-20 08:46:00|4384.82|4384.22|4384.82|4384.22|4385.32|4384.72|4384.57|4383.97|185
1629449170000|2021-08-20 08:46:10|4384.94|4384.34|4385.07|4384.47|4385.07|4384.47|4384.19|4383.59|192
1629449180000|2021-08-20 08:46:20|4384.82|4384.22|4385.07|4384.47|4385.07|4384.47|4384.82|4384.22|61
1629449190000|2021-08-20 08:46:30|4384.94|4384.34|4384.82|4384.22|4384.94|4384.34|4384.82|4384.22|18
1629449200000|2021-08-20 08:46:40|4385.07|4384.47|4385.19|4384.59|4385.19|4384.59|4385.07|4384.47|102
1629449210000|2021-08-20 08:46:50|4385.32|4384.72|4385.82|4385.22|4386.07|4385.47|4385.32|4384.72|221
1629449220000|2021-08-20 08:47:00|4385.57|4384.97|4386.07|4385.47|4386.07|4385.47|4385.57|4384.97|266
1629449230000|2021-08-20 08:47:10|4386.32|4385.72|4386.32|4385.72|4386.57|4385.97|4386.32|4385.72|152
1629449240000|2021-08-20 08:47:20|4386.07|4385.47|4385.82|4385.22|4386.32|4385.72|4385.82|4385.22|62
1629449250000|2021-08-20 08:47:30|4385.94|4385.34|4386.07|4385.47|4386.32|4385.72|4385.82|4385.22|103
1629449270000|2021-08-20 08:47:50|||||||||10
1629449280000|2021-08-20 08:48:00|4386.19|4385.59|4386.32|4385.72|4386.57|4385.97|4386.07|4385.47|237
1629449290000|2021-08-20 08:48:10|4386.19|4385.59|4386.32|4385.72|4386.32|4385.72|4386.07|4385.47|223
1629449300000|2021-08-20 08:48:20|4386.07|4385.47|4386.57|4385.97|4386.57|4385.97|4386.07|4385.47|60
1629449320000|2021-08-20 08:48:40|4386.82|4386.22|4386.32|4385.72|4386.82|4386.22|4386.32|4385.72|89
1629449330000|2021-08-20 08:48:50|||||||||1
1629449340000|2021-08-20 08:49:00|4386.44|4385.84|4386.32|4385.72|4386.57|4385.97|4386.32|4385.72|47
1629449350000|2021-08-20 08:49:10|4386.07|4385.47|4386.82|4386.22|4386.82|4386.22|4386.07|4385.47|198
1629449360000|2021-08-20 08:49:20|4387.32|4386.72|4387.07|4386.47|4387.57|4386.97|4387.07|4386.47|165
1629449370000|2021-08-20 08:49:30|4387.32|4386.72|4386.57|4385.97|4387.32|4386.72|4386.57|4385.97|56
1629449380000|2021-08-20 08:49:40|4386.69|4386.09|4386.57|4385.97|4387.07|4386.47|4386.57|4385.97|52
1629449390000|2021-08-20 08:49:50|4386.32|4385.72|4386.32|4385.72|4386.32|4385.72|4386.07|4385.47|208
1629449400000|2021-08-20 08:50:00|4386.82|4386.22|4387.07|4386.47|4387.07|4386.47|4386.82|4386.22|60
1629449410000|2021-08-20 08:50:10|4386.94|4386.34|4387.07|4386.47|4387.32|4386.72|4386.94|4386.34|61
1629449420000|2021-08-20 08:50:20|4386.82|4386.22|4386.82|4386.22|4386.82|4386.22|4386.82|4386.22|31
1629449430000|2021-08-20 08:50:30|4386.57|4385.97|4385.82|4385.22|4386.57|4385.97|4385.82|4385.22|82
1629449440000|2021-08-20 08:50:40|4386.07|4385.47|4386.07|4385.47|4386.07|4385.47|4385.82|4385.22|32
1629449450000|2021-08-20 08:50:50|4386.32|4385.72|4386.07|4385.47|4386.32|4385.72|4386.07|4385.47|10
1629449460000|2021-08-20 08:51:00|4386.19|4385.59|4386.07|4385.47|4386.32|4385.72|4385.82|4385.22|60
1629449470000|2021-08-20 08:51:10|4386.32|4385.72|4386.32|4385.72|4386.32|4385.72|4386.07|4385.47|7
1629449480000|2021-08-20 08:51:20|4386.19|4385.59|4386.07|4385.47|4386.32|4385.72|4386.07|4385.47|11
1629449490000|2021-08-20 08:51:30|4386.19|4385.59|4386.57|4385.97|4386.82|4386.22|4386.19|4385.59|48
1629449500000|2021-08-20 08:51:40|4386.69|4386.09|4386.57|4385.97|4386.82|4386.22|4386.57|4385.97|8
1629449510000|2021-08-20 08:51:50|4386.69|4386.09|4386.82|4386.22|4387.07|4386.47|4386.57|4385.97|119
1629449520000|2021-08-20 08:52:00|4386.94|4386.34|4387.07|4386.47|4387.44|4386.84|4386.94|4386.34|52
1629449530000|2021-08-20 08:52:10|4387.32|4386.72|4386.82|4386.22|4387.32|4386.72|4386.82|4386.22|62
1629449540000|2021-08-20 08:52:20|4386.94|4386.34|4387.07|4386.47|4387.07|4386.47|4386.82|4386.22|27
1629449550000|2021-08-20 08:52:30|4386.94|4386.34|4386.82|4386.22|4386.94|4386.34|4386.69|4386.09|18
1629449560000|2021-08-20 08:52:40|4386.69|4386.09|4386.57|4385.97|4386.69|4386.09|4386.44|4385.84|13
1629449570000|2021-08-20 08:52:50|4386.44|4385.84|4386.32|4385.72|4386.44|4385.84|4386.32|4385.72|17
1629449580000|2021-08-20 08:53:00|4386.44|4385.84|4386.32|4385.72|4386.57|4385.97|4386.32|4385.72|17
1629449590000|2021-08-20 08:53:10|4386.57|4385.97|4386.82|4386.22|4387.07|4386.47|4386.57|4385.97|37
1629449600000|2021-08-20 08:53:20|4387.07|4386.47|4387.32|4386.72|4387.32|4386.72|4386.82|4386.22|27
1629449610000|2021-08-20 08:53:30|4387.19|4386.59|4387.32|4386.72|4387.44|4386.84|4387.07|4386.47|132
1629449620000|2021-08-20 08:53:40|4387.19|4386.59|4387.19|4386.59|4387.32|4386.72|4387.19|4386.59|50
1629449630000|2021-08-20 08:53:50|4387.07|4386.47|4387.32|4386.72|4387.32|4386.72|4387.07|4386.47|20
1629449640000|2021-08-20 08:54:00|4387.19|4386.59|4387.32|4386.72|4387.32|4386.72|4387.07|4386.47|50
1629449660000|2021-08-20 08:54:20|4387.57|4386.97|4387.32|4386.72|4387.57|4386.97|4387.32|4386.72|34
1629449670000|2021-08-20 08:54:30|4387.07|4386.47|4386.82|4386.22|4387.32|4386.72|4386.82|4386.22|43
1629449680000|2021-08-20 08:54:40|4386.94|4386.34|4387.32|4386.72|4387.32|4386.72|4386.94|4386.34|87
1629449690000|2021-08-20 08:54:50|4387.07|4386.47|4387.07|4386.47|4387.07|4386.47|4386.82|4386.22|225
1629449700000|2021-08-20 08:55:00|4386.82|4386.22|4387.07|4386.47|4387.19|4386.59|4386.82|4386.22|17
1629449710000|2021-08-20 08:55:10|4386.82|4386.22|4386.82|4386.22|4386.82|4386.22|4386.82|4386.22|11
1629449720000|2021-08-20 08:55:20|4386.94|4386.34|4386.82|4386.22|4387.07|4386.47|4386.82|4386.22|18
1629449730000|2021-08-20 08:55:30|4387.07|4386.47|4387.07|4386.47|4387.32|4386.72|4387.07|4386.47|40
1629449740000|2021-08-20 08:55:40|4387.19|4386.59|4386.82|4386.22|4387.32|4386.72|4386.82|4386.22|31
1629449750000|2021-08-20 08:55:50|4386.94|4386.34|4387.07|4386.47|4387.07|4386.47|4386.94|4386.34|6
1629449760000|2021-08-20 08:56:00|4387.32|4386.72|4387.07|4386.47|4387.32|4386.72|4387.07|4386.47|83
1629449770000|2021-08-20 08:56:10|4386.94|4386.34|4386.82|4386.22|4387.07|4386.47|4386.82|4386.22|10
1629449780000|2021-08-20 08:56:20|4386.94|4386.34|4386.82|4386.22|4386.94|4386.34|4386.82|4386.22|18
1629449790000|2021-08-20 08:56:30|||||||||2
1629449800000|2021-08-20 08:56:40|4386.69|4386.09|4386.57|4385.97|4386.82|4386.22|4386.57|4385.97|12
1629449810000|2021-08-20 08:56:50|4386.32|4385.72|4386.57|4385.97|4386.57|4385.97|4386.32|4385.72|31
1629449820000|2021-08-20 08:57:00|4386.69|4386.09|4387.07|4386.47|4387.07|4386.47|4386.69|4386.09|14
1629449830000|2021-08-20 08:57:10|4386.82|4386.22|4387.32|4386.72|4387.32|4386.72|4386.82|4386.22|65
1629449840000|2021-08-20 08:57:20|4387.57|4386.97|4387.32|4386.72|4387.57|4386.97|4387.19|4386.59|130
1629449850000|2021-08-20 08:57:30|4387.44|4386.84|4387.57|4386.97|4387.57|4386.97|4387.32|4386.72|16
1629449860000|2021-08-20 08:57:40|4387.44|4386.84|4387.57|4386.97|4387.82|4387.22|4387.44|4386.84|26
1629449870000|2021-08-20 08:57:50|4387.69|4387.09|4387.57|4386.97|4387.69|4387.09|4387.57|4386.97|45
1629449880000|2021-08-20 08:58:00|4387.32|4386.72|4387.07|4386.47|4387.44|4386.84|4387.07|4386.47|37
1629449890000|2021-08-20 08:58:10|4386.94|4386.34|4387.07|4386.47|4387.07|4386.47|4386.94|4386.34|13
1629449900000|2021-08-20 08:58:20|||||||||34
1629449910000|2021-08-20 08:58:30|4386.82|4386.22|4386.57|4385.97|4386.82|4386.22|4386.57|4385.97|19
1629449920000|2021-08-20 08:58:40|4386.69|4386.09|4386.57|4385.97|4386.69|4386.09|4386.57|4385.97|3
1629449930000|2021-08-20 08:58:50|4386.32|4385.72|4386.32|4385.72|4386.57|4385.97|4386.32|4385.72|9
1629449940000|2021-08-20 08:59:00|4386.07|4385.47|4385.82|4385.22|4386.32|4385.72|4385.82|4385.22|30
1629449950000|2021-08-20 08:59:10|4386.07|4385.47|4385.82|4385.22|4386.07|4385.47|4385.82|4385.22|41
1629449960000|2021-08-20 08:59:20|4385.57|4384.97|4385.82|4385.22|4385.82|4385.22|4385.57|4384.97|33
1629449970000|2021-08-20 08:59:30|4385.69|4385.09|4385.57|4384.97|4385.69|4385.09|4385.57|4384.97|36
1629449980000|2021-08-20 08:59:40|4385.44|4384.84|4385.57|4384.97|4385.57|4384.97|4385.44|4384.84|16
1629449990000|2021-08-20 08:59:50|4385.44|4384.84|4385.32|4384.72|4385.82|4385.22|4385.32|4384.72|25
1629450000000|2021-08-20 09:00:00|4385.07|4384.47|4385.07|4384.47|4385.32|4384.72|4385.07|4384.47|88
1629450010000|2021-08-20 09:00:10|4385.19|4384.59|4385.57|4384.97|4385.57|4384.97|4385.19|4384.59|128
1629450020000|2021-08-20 09:00:20|4385.69|4385.09|4385.32|4384.72|4385.69|4385.09|4385.32|4384.72|46
1629450030000|2021-08-20 09:00:30|4385.07|4384.47|4385.07|4384.47|4385.07|4384.47|4385.07|4384.47|14
1629450040000|2021-08-20 09:00:40|4385.19|4384.59|4385.32|4384.72|4385.32|4384.72|4385.07|4384.47|13
1629450050000|2021-08-20 09:00:50|4385.44|4384.84|4386.32|4385.72|4386.32|4385.72|4385.44|4384.84|36
1629450060000|2021-08-20 09:01:00|4386.07|4385.47|4386.07|4385.47|4386.07|4385.47|4385.94|4385.34|16
1629450070000|2021-08-20 09:01:10|4385.94|4385.34|4386.32|4385.72|4386.44|4385.84|4385.94|4385.34|29
1629450080000|2021-08-20 09:01:20|4386.57|4385.97|4386.57|4385.97|4386.57|4385.97|4386.57|4385.97|4
1629450090000|2021-08-20 09:01:30|4386.44|4385.84|4386.32|4385.72|4386.57|4385.97|4386.32|4385.72|20
1629450100000|2021-08-20 09:01:40|4386.44|4385.84|4386.57|4385.97|4386.57|4385.97|4386.32|4385.72|4
1629450110000|2021-08-20 09:01:50|4386.32|4385.72|4386.07|4385.47|4386.32|4385.72|4386.07|4385.47|10
1629450120000|2021-08-20 09:02:00|4386.19|4385.59|4386.32|4385.72|4386.32|4385.72|4386.19|4385.59|15
1629450130000|2021-08-20 09:02:10|4386.19|4385.59|4385.57|4384.97|4386.19|4385.59|4385.57|4384.97|32
1629450140000|2021-08-20 09:02:20|4385.82|4385.22|4385.57|4384.97|4386.07|4385.47|4385.57|4384.97|40
1629450150000|2021-08-20 09:02:30|4385.69|4385.09|4385.57|4384.97|4385.82|4385.22|4385.57|4384.97|28
1629450160000|2021-08-20 09:02:40|4385.44|4384.84|4385.07|4384.47|4385.57|4384.97|4385.07|4384.47|35
1629450170000|2021-08-20 09:02:50|4384.94|4384.34|4385.07|4384.47|4385.07|4384.47|4384.94|4384.34|6
1629450180000|2021-08-20 09:03:00|4385.19|4384.59|4385.32|4384.72|4385.57|4384.97|4385.07|4384.47|23
1629450190000|2021-08-20 09:03:10|4385.57|4384.97|4385.57|4384.97|4385.57|4384.97|4385.32|4384.72|18
1629450200000|2021-08-20 09:03:20|||||||||2
1629450210000|2021-08-20 09:03:30|4385.44|4384.84|4385.32|4384.72|4385.57|4384.97|4385.32|4384.72|7
1629450220000|2021-08-20 09:03:40|4385.57|4384.97|4385.57|4384.97|4385.82|4385.22|4385.57|4384.97|10
1629450230000|2021-08-20 09:03:50|4385.69|4385.09|4385.57|4384.97|4385.69|4385.09|4385.32|4384.72|14
1629450240000|2021-08-20 09:04:00|4385.69|4385.09|4385.82|4385.22|4385.82|4385.22|4385.57|4384.97|14
1629450250000|2021-08-20 09:04:10|4385.94|4385.34|4386.07|4385.47|4386.19|4385.59|4385.94|4385.34|20
1629450260000|2021-08-20 09:04:20|4386.32|4385.72|4386.32|4385.72|4386.32|4385.72|4386.07|4385.47|17
1629450270000|2021-08-20 09:04:30|4386.19|4385.59|4386.32|4385.72|4386.32|4385.72|4386.19|4385.59|6
1629450280000|2021-08-20 09:04:40|4386.57|4385.97|4387.32|4386.72|4387.32|4386.72|4386.57|4385.97|93
1629450290000|2021-08-20 09:04:50|4387.07|4386.47|4387.32|4386.72|4387.32|4386.72|4387.07|4386.47|49
1629450300000|2021-08-20 09:05:00|4387.44|4386.84|4387.32|4386.72|4387.44|4386.84|4386.82|4386.22|94
1629450310000|2021-08-20 09:05:10|4387.19|4386.59|4387.32|4386.72|4387.32|4386.72|4387.19|4386.59|18
1629450320000|2021-08-20 09:05:20|4387.44|4386.84|4387.32|4386.72|4387.44|4386.84|4387.32|4386.72|33
1629450330000|2021-08-20 09:05:30|||||||||41
1629450340000|2021-08-20 09:05:40|4387.44|4386.84|4386.82|4386.22|4387.44|4386.84|4386.82|4386.22|101
1629450350000|2021-08-20 09:05:50|4387.07|4386.47|4387.32|4386.72|4387.32|4386.72|4386.94|4386.34|22
1629450360000|2021-08-20 09:06:00|4387.44|4386.84|4387.57|4386.97|4387.57|4386.97|4387.32|4386.72|26
1629450370000|2021-08-20 09:06:10|4387.44|4386.84|4387.32|4386.72|4387.57|4386.97|4387.32|4386.72|10
1629450380000|2021-08-20 09:06:20|4387.44|4386.84|4387.32|4386.72|4387.57|4386.97|4387.07|4386.47|63
1629450390000|2021-08-20 09:06:30|4387.44|4386.84|4387.32|4386.72|4387.57|4386.97|4387.32|4386.72|53
1629450400000|2021-08-20 09:06:40|4387.57|4386.97|4387.57|4386.97|4387.57|4386.97|4387.57|4386.97|6
1629450410000|2021-08-20 09:06:50|4387.32|4386.72|4387.32|4386.72|4387.57|4386.97|4387.32|4386.72|26
1629450420000|2021-08-20 09:07:00|4387.44|4386.84|4387.32|4386.72|4387.44|4386.84|4387.32|4386.72|27
1629450430000|2021-08-20 09:07:10|||||||||3
1629450440000|2021-08-20 09:07:20|4387.19|4386.59|4386.82|4386.22|4387.44|4386.84|4386.82|4386.22|79
1629450450000|2021-08-20 09:07:30|4386.94|4386.34|4386.57|4385.97|4386.94|4386.34|4386.57|4385.97|6
1629450460000|2021-08-20 09:07:40|4386.69|4386.09|4387.07|4386.47|4387.32|4386.72|4386.69|4386.09|47
1629450470000|2021-08-20 09:07:50|4386.94|4386.34|4387.07|4386.47|4387.07|4386.47|4386.94|4386.34|17
1629450480000|2021-08-20 09:08:00|4386.94|4386.34|4386.69|4386.09|4386.94|4386.34|4386.57|4385.97|43
1629450490000|2021-08-20 09:08:10|4386.57|4385.97|4386.82|4386.22|4386.82|4386.22|4386.57|4385.97|3
1629450500000|2021-08-20 09:08:20|4386.69|4386.09|4386.57|4385.97|4386.69|4386.09|4386.57|4385.97|10
1629450510000|2021-08-20 09:08:30|4386.32|4385.72|4386.32|4385.72|4386.32|4385.72|4386.32|4385.72|21
1629450520000|2021-08-20 09:08:40|4386.19|4385.59|4385.82|4385.22|4386.19|4385.59|4385.82|4385.22|16
1629450530000|2021-08-20 09:08:50|4385.94|4385.34|4386.19|4385.59|4386.19|4385.59|4385.94|4385.34|80
1629450540000|2021-08-20 09:09:00|4386.07|4385.47|4386.32|4385.72|4386.44|4385.84|4386.07|4385.47|6
1629450550000|2021-08-20 09:09:10|4386.19|4385.59|4386.07|4385.47|4386.19|4385.59|4386.07|4385.47|3
1629450560000|2021-08-20 09:09:20|4386.19|4385.59|4387.07|4386.47|4387.07|4386.47|4386.07|4385.47|107
1629450570000|2021-08-20 09:09:30|4386.82|4386.22|4386.57|4385.97|4386.82|4386.22|4386.57|4385.97|69
1629450580000|2021-08-20 09:09:40|4386.82|4386.22|4386.82|4386.22|4386.82|4386.22|4386.57|4385.97|15
1629450590000|2021-08-20 09:09:50|4386.69|4386.09|4386.69|4386.09|4386.69|4386.09|4386.57|4385.97|6
1629450600000|2021-08-20 09:10:00|4386.57|4385.97|4387.07|4386.47|4387.07|4386.47|4386.32|4385.72|41
1629450610000|2021-08-20 09:10:10|4386.82|4386.22|4386.82|4386.22|4386.82|4386.22|4386.82|4386.22|7
1629450620000|2021-08-20 09:10:20|4386.57|4385.97|4386.82|4386.22|4386.82|4386.22|4386.57|4385.97|75
1629450630000|2021-08-20 09:10:30|4386.69|4386.09|4386.57|4385.97|4386.82|4386.22|4386.57|4385.97|18
1629450640000|2021-08-20 09:10:40|4386.69|4386.09|4386.57|4385.97|4386.69|4386.09|4386.57|4385.97|8
1629450650000|2021-08-20 09:10:50|4386.32|4385.72|4386.07|4385.47|4386.32|4385.72|4386.07|4385.47|14
1629450660000|2021-08-20 09:11:00|4385.94|4385.34|4385.82|4385.22|4385.94|4385.34|4385.82|4385.22|52
1629450670000|2021-08-20 09:11:10|4386.07|4385.47|4386.32|4385.72|4386.57|4385.97|4386.07|4385.47|63
1629450680000|2021-08-20 09:11:20|4386.07|4385.47|4386.07|4385.47|4386.07|4385.47|4386.07|4385.47|4
1629450690000|2021-08-20 09:11:30|4385.82|4385.22|4385.57|4384.97|4385.94|4385.34|4385.57|4384.97|38
1629450700000|2021-08-20 09:11:40|4385.32|4384.72|4385.32|4384.72|4385.32|4384.72|4385.32|4384.72|35
1629450710000|2021-08-20 09:11:50|4385.07|4384.47|4385.32|4384.72|4385.32|4384.72|4385.07|4384.47|56
1629450720000|2021-08-20 09:12:00|4385.07|4384.47|4385.07|4384.47|4385.19|4384.59|4385.07|4384.47|22
1629450730000|2021-08-20 09:12:10|4385.32|4384.72|4385.32|4384.72|4385.32|4384.72|4385.32|4384.72|14
1629450740000|2021-08-20 09:12:20|4385.07|4384.47|4384.82|4384.22|4385.07|4384.47|4384.82|4384.22|43
1629450750000|2021-08-20 09:12:30|4384.57|4383.97|4384.32|4383.72|4384.57|4383.97|4384.32|4383.72|97
1629450760000|2021-08-20 09:12:40|4384.19|4383.59|4384.07|4383.47|4384.32|4383.72|4384.07|4383.47|52
1629450770000|2021-08-20 09:12:50|4384.19|4383.59|4384.07|4383.47|4384.32|4383.72|4384.07|4383.47|73
1629450780000|2021-08-20 09:13:00|4383.94|4383.34|4383.82|4383.22|4383.94|4383.34|4383.82|4383.22|84
1629450790000|2021-08-20 09:13:10|4383.57|4382.97|4383.82|4383.22|4383.82|4383.22|4383.57|4382.97|44
1629450800000|2021-08-20 09:13:20|4383.69|4383.09|4383.32|4382.72|4383.69|4383.09|4383.32|4382.72|45
1629450810000|2021-08-20 09:13:30|4383.19|4382.59|4382.82|4382.22|4383.32|4382.72|4382.57|4381.97|191
1629450820000|2021-08-20 09:13:40|4382.57|4381.97|4382.82|4382.22|4382.82|4382.22|4382.57|4381.97|45
1629450830000|2021-08-20 09:13:50|4382.69|4382.09|4383.07|4382.47|4383.32|4382.72|4382.57|4381.97|59
1629450840000|2021-08-20 09:14:00|4382.94|4382.34|4383.07|4382.47|4383.07|4382.47|4382.57|4381.97|206
1629450850000|2021-08-20 09:14:10|4383.19|4382.59|4383.07|4382.47|4383.19|4382.59|4382.82|4382.22|24
1629450860000|2021-08-20 09:14:20|4382.82|4382.22|4382.82|4382.22|4383.07|4382.47|4382.82|4382.22|40
1629450870000|2021-08-20 09:14:30|4382.57|4381.97|4383.07|4382.47|4383.07|4382.47|4382.57|4381.97|45
1629450880000|2021-08-20 09:14:40|4383.32|4382.72|4383.82|4383.22|4383.82|4383.22|4383.07|4382.47|71
1629450890000|2021-08-20 09:14:50|4383.57|4382.97|4383.82|4383.22|4383.82|4383.22|4383.57|4382.97|32
1629450900000|2021-08-20 09:15:00|4383.69|4383.09|4383.32|4382.72|4383.82|4383.22|4382.82|4382.22|99
1629450910000|2021-08-20 09:15:10|4383.07|4382.47|4383.32|4382.72|4383.32|4382.72|4383.07|4382.47|21
1629450920000|2021-08-20 09:15:20|4383.19|4382.59|4383.32|4382.72|4383.32|4382.72|4383.07|4382.47|36
1629450930000|2021-08-20 09:15:30|4383.44|4382.84|4383.07|4382.47|4383.57|4382.97|4383.07|4382.47|15
1629450940000|2021-08-20 09:15:40|4383.32|4382.72|4383.32|4382.72|4383.32|4382.72|4383.19|4382.59|34
1629450950000|2021-08-20 09:15:50|4383.19|4382.59|4383.07|4382.47|4383.19|4382.59|4382.82|4382.22|22
1629450960000|2021-08-20 09:16:00|4382.94|4382.34|4383.32|4382.72|4383.32|4382.72|4382.94|4382.34|44
1629450970000|2021-08-20 09:16:10|4383.57|4382.97|4383.82|4383.22|4383.82|4383.22|4383.57|4382.97|45
1629450980000|2021-08-20 09:16:20|4383.94|4383.34|4384.19|4383.59|4384.32|4383.72|4383.94|4383.34|49
1629450990000|2021-08-20 09:16:30|4384.07|4383.47|4384.07|4383.47|4384.07|4383.47|4383.82|4383.22|46
1629451000000|2021-08-20 09:16:40|4384.32|4383.72|4384.32|4383.72|4384.32|4383.72|4384.32|4383.72|15
1629451010000|2021-08-20 09:16:50|4384.57|4383.97|4384.57|4383.97|4384.57|4383.97|4384.44|4383.84|66
1629451020000|2021-08-20 09:17:00|4384.44|4383.84|4384.32|4383.72|4384.44|4383.84|4384.32|4383.72|35
1629451030000|2021-08-20 09:17:10|4384.19|4383.59|4384.57|4383.97|4384.82|4384.22|4384.07|4383.47|69
1629451040000|2021-08-20 09:17:20|||||||||50
1629451050000|2021-08-20 09:17:30|4384.82|4384.22|4384.82|4384.22|4384.82|4384.22|4384.82|4384.22|13
1629451060000|2021-08-20 09:17:40|4384.57|4383.97|4384.57|4383.97|4384.69|4384.09|4384.57|4383.97|37
1629451070000|2021-08-20 09:17:50|4384.69|4384.09|4384.82|4384.22|4384.94|4384.34|4384.69|4384.09|25
1629451080000|2021-08-20 09:18:00|4384.94|4384.34|4384.82|4384.22|4385.07|4384.47|4384.82|4384.22|15
1629451090000|2021-08-20 09:18:10|4384.94|4384.34|4384.82|4384.22|4385.07|4384.47|4384.82|4384.22|23
1629451100000|2021-08-20 09:18:20|4385.07|4384.47|4385.07|4384.47|4385.07|4384.47|4384.94|4384.34|22
1629451110000|2021-08-20 09:18:30|||||||||4
1629451120000|2021-08-20 09:18:40|4385.32|4384.72|4385.07|4384.47|4385.32|4384.72|4385.07|4384.47|59
1629451140000|2021-08-20 09:19:00|4385.19|4384.59|4385.07|4384.47|4385.32|4384.72|4384.82|4384.22|28
1629451150000|2021-08-20 09:19:10|4384.94|4384.34|4385.07|4384.47|4385.07|4384.47|4384.82|4384.22|29
1629451160000|2021-08-20 09:19:20|4384.94|4384.34|4385.32|4384.72|4385.32|4384.72|4384.94|4384.34|52
1629451170000|2021-08-20 09:19:30|4385.19|4384.59|4385.82|4385.22|4385.82|4385.22|4385.19|4384.59|103
1629451180000|2021-08-20 09:19:40|4385.69|4385.09|4385.57|4384.97|4385.69|4385.09|4385.57|4384.97|55
1629451190000|2021-08-20 09:19:50|||||||||10
1629451200000|2021-08-20 09:20:00|4386.07|4385.47|4385.57|4384.97|4386.07|4385.47|4385.32|4384.72|289
1629451210000|2021-08-20 09:20:10|4385.82|4385.22|4385.82|4385.22|4385.82|4385.22|4385.82|4385.22|7
1629451220000|2021-08-20 09:20:20|4386.07|4385.47|4386.07|4385.47|4386.07|4385.47|4386.07|4385.47|14
1629451230000|2021-08-20 09:20:30|4386.32|4385.72|4386.44|4385.84|4386.57|4385.97|4386.07|4385.47|110
1629451240000|2021-08-20 09:20:40|4386.57|4385.97|4386.07|4385.47|4386.57|4385.97|4386.07|4385.47|68
1629451250000|2021-08-20 09:20:50|4386.32|4385.72|4386.57|4385.97|4386.57|4385.97|4386.32|4385.72|39
1629451260000|2021-08-20 09:21:00|4386.44|4385.84|4387.07|4386.47|4387.07|4386.47|4386.44|4385.84|43
1629451270000|2021-08-20 09:21:10|4386.82|4386.22|4387.07|4386.47|4387.07|4386.47|4386.82|4386.22|65
1629451280000|2021-08-20 09:21:20|4387.32|4386.72|4387.07|4386.47|4387.32|4386.72|4387.07|4386.47|54
1629451290000|2021-08-20 09:21:30|4387.19|4386.59|4387.07|4386.47|4387.32|4386.72|4387.07|4386.47|77
1629451300000|2021-08-20 09:21:40|||||||||43
1629451310000|2021-08-20 09:21:50|4387.32|4386.72|4387.57|4386.97|4387.57|4386.97|4387.32|4386.72|51
1629451320000|2021-08-20 09:22:00|4387.32|4386.72|4387.57|4386.97|4387.57|4386.97|4387.32|4386.72|55
1629451330000|2021-08-20 09:22:10|4387.82|4387.22|4387.82|4387.22|4387.82|4387.22|4387.57|4386.97|53
1629451340000|2021-08-20 09:22:20|4387.69|4387.09|4388.19|4387.59|4388.32|4387.72|4387.57|4386.97|141
1629451350000|2021-08-20 09:22:30|4388.32|4387.72|4387.82|4387.22|4388.32|4387.72|4387.82|4387.22|48
1629451360000|2021-08-20 09:22:40|4387.94|4387.34|4388.32|4387.72|4388.57|4387.97|4387.94|4387.34|188
1629451370000|2021-08-20 09:22:50|4388.07|4387.47|4387.32|4386.72|4388.07|4387.47|4387.32|4386.72|150
1629451380000|2021-08-20 09:23:00|4387.57|4386.97|4387.57|4386.97|4387.82|4387.22|4387.57|4386.97|62
1629451390000|2021-08-20 09:23:10|4387.69|4387.09|4387.32|4386.72|4387.69|4387.09|4387.32|4386.72|51
1629451400000|2021-08-20 09:23:20|4387.57|4386.97|4388.19|4387.59|4388.32|4387.72|4387.57|4386.97|97
1629451410000|2021-08-20 09:23:30|4388.07|4387.47|4388.19|4387.59|4388.32|4387.72|4388.07|4387.47|72
1629451420000|2021-08-20 09:23:40|4388.32|4387.72|4388.32|4387.72|4388.32|4387.72|4388.07|4387.47|17
1629451430000|2021-08-20 09:23:50|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4388.32|4387.72|68
1629451440000|2021-08-20 09:24:00|4388.44|4387.84|4388.32|4387.72|4388.44|4387.84|4388.32|4387.72|20
1629451450000|2021-08-20 09:24:10|4388.07|4387.47|4388.07|4387.47|4388.32|4387.72|4388.07|4387.47|32
1629451460000|2021-08-20 09:24:20|4387.82|4387.22|4388.32|4387.72|4388.32|4387.72|4387.82|4387.22|102
1629451470000|2021-08-20 09:24:30|||||||||6
1629451480000|2021-08-20 09:24:40|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|24
1629451490000|2021-08-20 09:24:50|4388.44|4387.84|4388.32|4387.72|4388.82|4388.22|4388.32|4387.72|72
1629451500000|2021-08-20 09:25:00|4388.07|4387.47|4388.32|4387.72|4388.32|4387.72|4388.07|4387.47|35
1629451510000|2021-08-20 09:25:10|4388.19|4387.59|4388.82|4388.22|4389.07|4388.47|4388.19|4387.59|117
1629451520000|2021-08-20 09:25:20|4389.07|4388.47|4389.07|4388.47|4389.32|4388.72|4389.07|4388.47|40
1629451530000|2021-08-20 09:25:30|||||||||2
1629451540000|2021-08-20 09:25:40|4388.82|4388.22|4388.82|4388.22|4389.07|4388.47|4388.82|4388.22|86
1629451550000|2021-08-20 09:25:50|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|4388.82|4388.22|14
1629451560000|2021-08-20 09:26:00|4389.32|4388.72|4389.57|4388.97|4389.82|4389.22|4389.32|4388.72|289
1629451570000|2021-08-20 09:26:10|4389.32|4388.72|4389.32|4388.72|4389.57|4388.97|4389.32|4388.72|66
1629451580000|2021-08-20 09:26:20|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|4389.32|4388.72|73
1629451590000|2021-08-20 09:26:30|4389.32|4388.72|4389.07|4388.47|4389.32|4388.72|4389.07|4388.47|66
1629451600000|2021-08-20 09:26:40|4389.19|4388.59|4389.07|4388.47|4389.32|4388.72|4389.07|4388.47|103
1629451610000|2021-08-20 09:26:50|4389.32|4388.72|4389.57|4388.97|4389.57|4388.97|4389.07|4388.47|59
1629451620000|2021-08-20 09:27:00|4389.69|4389.09|4389.32|4388.72|4389.82|4389.22|4389.32|4388.72|176
1629451630000|2021-08-20 09:27:10|4389.57|4388.97|4389.44|4388.84|4389.57|4388.97|4389.32|4388.72|61
1629451640000|2021-08-20 09:27:20|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|16
1629451650000|2021-08-20 09:27:30|4389.44|4388.84|4389.82|4389.22|4389.82|4389.22|4389.32|4388.72|97
1629451660000|2021-08-20 09:27:40|4390.07|4389.47|4389.82|4389.22|4390.07|4389.47|4389.82|4389.22|110
1629451670000|2021-08-20 09:27:50|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|16
1629451680000|2021-08-20 09:28:00|4389.82|4389.22|4389.82|4389.22|4390.07|4389.47|4389.57|4388.97|88
1629451690000|2021-08-20 09:28:10|||||||||8
1629451700000|2021-08-20 09:28:20|4389.94|4389.34|4389.82|4389.22|4390.07|4389.47|4389.82|4389.22|23
1629451710000|2021-08-20 09:28:30|4390.07|4389.47|4389.82|4389.22|4390.07|4389.47|4389.82|4389.22|76
1629451720000|2021-08-20 09:28:40|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|15
1629451730000|2021-08-20 09:28:50|4389.94|4389.34|4390.07|4389.47|4390.07|4389.47|4389.94|4389.34|42
1629451740000|2021-08-20 09:29:00|||||||||48
1629451750000|2021-08-20 09:29:10|4390.19|4389.59|4390.32|4389.72|4390.32|4389.72|4390.07|4389.47|14
1629451760000|2021-08-20 09:29:20|4390.57|4389.97|4390.32|4389.72|4390.82|4390.22|4390.32|4389.72|157
1629451770000|2021-08-20 09:29:30|||||||||32
1629451780000|2021-08-20 09:29:40|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|40
1629451790000|2021-08-20 09:29:50|4390.44|4389.84|4390.57|4389.97|4390.57|4389.97|4390.32|4389.72|28
1629451800000|2021-08-20 09:30:00|4390.19|4389.59|4389.57|4388.97|4390.32|4389.72|4389.57|4388.97|127
1629451810000|2021-08-20 09:30:10|4389.32|4388.72|4389.32|4388.72|4389.32|4388.72|4388.82|4388.22|100
1629451820000|2021-08-20 09:30:20|4389.44|4388.84|4389.32|4388.72|4389.57|4388.97|4389.32|4388.72|15
1629451830000|2021-08-20 09:30:30|4389.44|4388.84|4389.32|4388.72|4389.57|4388.97|4389.32|4388.72|34
1629451840000|2021-08-20 09:30:40|4389.19|4388.59|4389.32|4388.72|4389.32|4388.72|4389.07|4388.47|20
1629451850000|2021-08-20 09:30:50|4389.19|4388.59|4389.07|4388.47|4389.32|4388.72|4388.82|4388.22|15
1629451860000|2021-08-20 09:31:00|4388.94|4388.34|4388.82|4388.22|4389.07|4388.47|4388.82|4388.22|15
1629451870000|2021-08-20 09:31:10|4388.57|4387.97|4388.07|4387.47|4388.57|4387.97|4388.07|4387.47|83
1629451880000|2021-08-20 09:31:20|4388.19|4387.59|4388.07|4387.47|4388.32|4387.72|4387.82|4387.22|189
1629451890000|2021-08-20 09:31:30|4387.94|4387.34|4388.07|4387.47|4388.07|4387.47|4387.82|4387.22|37
1629451900000|2021-08-20 09:31:40|4387.94|4387.34|4387.82|4387.22|4388.07|4387.47|4387.82|4387.22|49
1629451910000|2021-08-20 09:31:50|4388.07|4387.47|4387.57|4386.97|4388.07|4387.47|4387.57|4386.97|27
1629451920000|2021-08-20 09:32:00|4387.44|4386.84|4387.07|4386.47|4387.44|4386.84|4387.07|4386.47|48
1629451930000|2021-08-20 09:32:10|4387.19|4386.59|4387.57|4386.97|4387.57|4386.97|4387.19|4386.59|46
1629451940000|2021-08-20 09:32:20|4387.44|4386.84|4387.82|4387.22|4388.07|4387.47|4387.32|4386.72|65
1629451950000|2021-08-20 09:32:30|4387.69|4387.09|4387.82|4387.22|4387.82|4387.22|4387.57|4386.97|16
1629451960000|2021-08-20 09:32:40|||||||||2
1629451970000|2021-08-20 09:32:50|4387.94|4387.34|4388.07|4387.47|4388.32|4387.72|4387.94|4387.34|17
1629451980000|2021-08-20 09:33:00|4388.19|4387.59|4388.32|4387.72|4388.57|4387.97|4388.07|4387.47|56
1629451990000|2021-08-20 09:33:10|4388.44|4387.84|4388.32|4387.72|4388.57|4387.97|4388.07|4387.47|48
1629452000000|2021-08-20 09:33:20|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4388.32|4387.72|33
1629452010000|2021-08-20 09:33:30|4388.44|4387.84|4388.82|4388.22|4388.82|4388.22|4388.32|4387.72|29
1629452020000|2021-08-20 09:33:40|4388.94|4388.34|4388.82|4388.22|4389.07|4388.47|4388.82|4388.22|11
1629452030000|2021-08-20 09:33:50|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|4388.94|4388.34|23
1629452040000|2021-08-20 09:34:00|||||||||3
1629452050000|2021-08-20 09:34:10|4389.19|4388.59|4389.32|4388.72|4389.32|4388.72|4389.19|4388.59|30
1629452060000|2021-08-20 09:34:20|4389.57|4388.97|4389.82|4389.22|4389.82|4389.22|4389.57|4388.97|56
1629452070000|2021-08-20 09:34:30|4389.94|4389.34|4389.82|4389.22|4390.07|4389.47|4389.82|4389.22|68
1629452080000|2021-08-20 09:34:40|4389.69|4389.09|4390.07|4389.47|4390.07|4389.47|4389.57|4388.97|23
1629452090000|2021-08-20 09:34:50|4390.32|4389.72|4390.57|4389.97|4390.57|4389.97|4390.32|4389.72|111
1629452100000|2021-08-20 09:35:00|4390.82|4390.22|4390.57|4389.97|4390.82|4390.22|4390.32|4389.72|65
1629452110000|2021-08-20 09:35:10|4390.82|4390.22|4390.82|4390.22|4390.82|4390.22|4390.82|4390.22|48
1629452120000|2021-08-20 09:35:20|4390.94|4390.34|4390.82|4390.22|4391.07|4390.47|4390.82|4390.22|54
1629452130000|2021-08-20 09:35:30|4390.57|4389.97|4390.82|4390.22|4391.07|4390.47|4390.57|4389.97|57
1629452140000|2021-08-20 09:35:40|4390.94|4390.34|4391.57|4390.97|4391.69|4391.09|4390.82|4390.22|322
1629452150000|2021-08-20 09:35:50|4391.82|4391.22|4391.82|4391.22|4391.82|4391.22|4391.82|4391.22|16
1629452160000|2021-08-20 09:36:00|||||||||12
1629452170000|2021-08-20 09:36:10|4392.07|4391.47|4392.32|4391.72|4392.57|4391.97|4392.07|4391.47|268
1629452180000|2021-08-20 09:36:20|4392.07|4391.47|4392.07|4391.47|4392.32|4391.72|4392.07|4391.47|100
1629452190000|2021-08-20 09:36:30|4391.94|4391.34|4391.82|4391.22|4392.19|4391.59|4391.57|4390.97|100
1629452200000|2021-08-20 09:36:40|4391.94|4391.34|4392.32|4391.72|4392.32|4391.72|4391.94|4391.34|49
1629452210000|2021-08-20 09:36:50|4392.57|4391.97|4392.07|4391.47|4392.57|4391.97|4392.07|4391.47|52
1629452220000|2021-08-20 09:37:00|4392.19|4391.59|4392.32|4391.72|4392.32|4391.72|4392.19|4391.59|18
1629452230000|2021-08-20 09:37:10|4392.19|4391.59|4391.82|4391.22|4392.19|4391.59|4391.82|4391.22|14
1629452240000|2021-08-20 09:37:20|4392.07|4391.47|4391.57|4390.97|4392.07|4391.47|4391.57|4390.97|67
1629452250000|2021-08-20 09:37:30|4391.69|4391.09|4392.07|4391.47|4392.07|4391.47|4391.69|4391.09|40
1629452260000|2021-08-20 09:37:40|||||||||3
1629452270000|2021-08-20 09:37:50|4391.82|4391.22|4391.57|4390.97|4391.82|4391.22|4391.57|4390.97|40
1629452280000|2021-08-20 09:38:00|4391.82|4391.22|4392.07|4391.47|4392.07|4391.47|4391.82|4391.22|105
1629452290000|2021-08-20 09:38:10|4391.82|4391.22|4391.82|4391.22|4391.82|4391.22|4391.57|4390.97|36
1629452300000|2021-08-20 09:38:20|4391.69|4391.09|4391.82|4391.22|4391.82|4391.22|4391.57|4390.97|17
1629452310000|2021-08-20 09:38:30|4392.07|4391.47|4391.82|4391.22|4392.07|4391.47|4391.82|4391.22|15
1629452320000|2021-08-20 09:38:40|||||||||3
1629452330000|2021-08-20 09:38:50|4392.07|4391.47|4392.07|4391.47|4392.07|4391.47|4392.07|4391.47|8
1629452340000|2021-08-20 09:39:00|4392.32|4391.72|4392.07|4391.47|4392.32|4391.72|4392.07|4391.47|38
1629452350000|2021-08-20 09:39:10|4392.19|4391.59|4392.07|4391.47|4392.19|4391.59|4392.07|4391.47|2
1629452360000|2021-08-20 09:39:20|4392.19|4391.59|4392.69|4392.09|4392.82|4392.22|4392.19|4391.59|138
1629452370000|2021-08-20 09:39:30|4392.57|4391.97|4392.57|4391.97|4392.82|4392.22|4392.57|4391.97|12
1629452380000|2021-08-20 09:39:40|4392.32|4391.72|4392.32|4391.72|4392.32|4391.72|4392.32|4391.72|34
1629452390000|2021-08-20 09:39:50|4392.44|4391.84|4393.07|4392.47|4393.07|4392.47|4392.32|4391.72|78
1629452400000|2021-08-20 09:40:00|4393.32|4392.72|4393.57|4392.97|4393.57|4392.97|4393.07|4392.47|138
1629452410000|2021-08-20 09:40:10|4393.69|4393.09|4393.82|4393.22|4393.82|4393.22|4393.57|4392.97|153
1629452420000|2021-08-20 09:40:20|4393.57|4392.97|4393.32|4392.72|4393.82|4393.22|4393.32|4392.72|121
1629452430000|2021-08-20 09:40:30|4393.44|4392.84|4393.57|4392.97|4393.57|4392.97|4393.32|4392.72|42
1629452440000|2021-08-20 09:40:40|4393.44|4392.84|4393.57|4392.97|4393.82|4393.22|4393.32|4392.72|71
1629452450000|2021-08-20 09:40:50|4393.32|4392.72|4393.57|4392.97|4393.57|4392.97|4393.32|4392.72|48
1629452460000|2021-08-20 09:41:00|4393.32|4392.72|4393.57|4392.97|4393.82|4393.22|4393.32|4392.72|66
1629452470000|2021-08-20 09:41:10|4393.32|4392.72|4393.57|4392.97|4393.57|4392.97|4393.32|4392.72|45
1629452480000|2021-08-20 09:41:20|4393.32|4392.72|4392.94|4392.34|4393.32|4392.72|4392.82|4392.22|28
1629452490000|2021-08-20 09:41:30|4392.82|4392.22|4393.32|4392.72|4393.32|4392.72|4392.82|4392.22|27
1629452500000|2021-08-20 09:41:40|4393.07|4392.47|4393.32|4392.72|4393.32|4392.72|4393.07|4392.47|63
1629452510000|2021-08-20 09:41:50|4393.57|4392.97|4393.32|4392.72|4393.57|4392.97|4393.32|4392.72|20
1629452520000|2021-08-20 09:42:00|4393.44|4392.84|4393.57|4392.97|4393.57|4392.97|4393.44|4392.84|39
1629452530000|2021-08-20 09:42:10|4393.32|4392.72|4393.82|4393.22|4393.82|4393.22|4393.32|4392.72|68
1629452540000|2021-08-20 09:42:20|4393.57|4392.97|4393.57|4392.97|4393.82|4393.22|4393.32|4392.72|42
1629452550000|2021-08-20 09:42:30|||||||||8
1629452560000|2021-08-20 09:42:40|||||||||9
1629452570000|2021-08-20 09:42:50|4393.32|4392.72|4393.32|4392.72|4393.57|4392.97|4393.32|4392.72|28
1629452580000|2021-08-20 09:43:00|4393.44|4392.84|4393.32|4392.72|4393.57|4392.97|4393.32|4392.72|15
1629452590000|2021-08-20 09:43:10|4393.44|4392.84|4393.82|4393.22|4393.82|4393.22|4393.44|4392.84|29
1629452600000|2021-08-20 09:43:20|||||||||51
1629452610000|2021-08-20 09:43:30|4393.69|4393.09|4393.82|4393.22|4393.82|4393.22|4393.69|4393.09|7
1629452630000|2021-08-20 09:43:50|4394.07|4393.47|4394.57|4393.97|4394.57|4393.97|4394.07|4393.47|167
1629452640000|2021-08-20 09:44:00|4394.44|4393.84|4393.82|4393.22|4394.44|4393.84|4393.57|4392.97|89
1629452650000|2021-08-20 09:44:10|4394.07|4393.47|4394.32|4393.72|4394.57|4393.97|4393.82|4393.22|145
1629452660000|2021-08-20 09:44:20|||||||||2
1629452670000|2021-08-20 09:44:30|4394.19|4393.59|4393.94|4393.34|4394.19|4393.59|4393.57|4392.97|76
1629452680000|2021-08-20 09:44:40|4393.82|4393.22|4394.07|4393.47|4394.07|4393.47|4393.82|4393.22|13
1629452690000|2021-08-20 09:44:50|4393.82|4393.22|4393.82|4393.22|4393.82|4393.22|4393.57|4392.97|31
1629452700000|2021-08-20 09:45:00|4393.57|4392.97|4393.57|4392.97|4393.57|4392.97|4393.57|4392.97|21
1629452710000|2021-08-20 09:45:10|4393.07|4392.47|4392.94|4392.34|4393.07|4392.47|4392.82|4392.22|140
1629452720000|2021-08-20 09:45:20|4393.07|4392.47|4393.07|4392.47|4393.07|4392.47|4392.82|4392.22|17
1629452730000|2021-08-20 09:45:30|4393.32|4392.72|4393.32|4392.72|4393.32|4392.72|4393.07|4392.47|31
1629452740000|2021-08-20 09:45:40|4393.19|4392.59|4393.07|4392.47|4393.19|4392.59|4392.82|4392.22|6
1629452750000|2021-08-20 09:45:50|4392.94|4392.34|4392.82|4392.22|4392.94|4392.34|4392.82|4392.22|15
1629452760000|2021-08-20 09:46:00|4392.94|4392.34|4393.57|4392.97|4393.57|4392.97|4392.94|4392.34|63
1629452770000|2021-08-20 09:46:10|4393.69|4393.09|4393.82|4393.22|4393.82|4393.22|4393.57|4392.97|32
1629452780000|2021-08-20 09:46:20|4393.69|4393.09|4393.57|4392.97|4393.82|4393.22|4393.57|4392.97|14
1629452790000|2021-08-20 09:46:30|4393.82|4393.22|4393.57|4392.97|4393.82|4393.22|4393.57|4392.97|11
1629452800000|2021-08-20 09:46:40|4393.44|4392.84|4393.32|4392.72|4393.57|4392.97|4393.32|4392.72|9
1629452810000|2021-08-20 09:46:50|4393.57|4392.97|4393.57|4392.97|4393.82|4393.22|4393.57|4392.97|7
1629452820000|2021-08-20 09:47:00|4393.69|4393.09|4393.32|4392.72|4393.82|4393.22|4393.32|4392.72|17
1629452830000|2021-08-20 09:47:10|4393.44|4392.84|4393.69|4393.09|4393.82|4393.22|4393.32|4392.72|15
1629452840000|2021-08-20 09:47:20|4393.57|4392.97|4393.57|4392.97|4393.69|4393.09|4393.57|4392.97|1
1629452850000|2021-08-20 09:47:30|4393.44|4392.84|4393.57|4392.97|4393.57|4392.97|4393.32|4392.72|14
1629452860000|2021-08-20 09:47:40|4393.82|4393.22|4393.82|4393.22|4393.82|4393.22|4393.82|4393.22|5
1629452870000|2021-08-20 09:47:50|4393.69|4393.09|4393.82|4393.22|4393.82|4393.22|4393.69|4393.09|21
1629452880000|2021-08-20 09:48:00|4394.07|4393.47|4394.07|4393.47|4394.07|4393.47|4394.07|4393.47|20
1629452890000|2021-08-20 09:48:10|4393.82|4393.22|4394.07|4393.47|4394.07|4393.47|4393.82|4393.22|30
1629452900000|2021-08-20 09:48:20|4393.82|4393.22|4393.32|4392.72|4393.82|4393.22|4393.32|4392.72|10
1629452910000|2021-08-20 09:48:30|4393.44|4392.84|4393.07|4392.47|4393.57|4392.97|4393.07|4392.47|9
1629452920000|2021-08-20 09:48:40|4393.19|4392.59|4393.32|4392.72|4393.32|4392.72|4393.07|4392.47|24
1629452930000|2021-08-20 09:48:50|4393.07|4392.47|4393.07|4392.47|4393.32|4392.72|4393.07|4392.47|26
1629452940000|2021-08-20 09:49:00|4392.82|4392.22|4392.82|4392.22|4393.07|4392.47|4392.82|4392.22|21
1629452950000|2021-08-20 09:49:10|4392.57|4391.97|4392.82|4392.22|4393.07|4392.47|4392.57|4391.97|57
1629452960000|2021-08-20 09:49:20|4393.07|4392.47|4392.94|4392.34|4393.07|4392.47|4392.82|4392.22|11
1629452970000|2021-08-20 09:49:30|4392.82|4392.22|4392.82|4392.22|4392.94|4392.34|4392.82|4392.22|2
1629452980000|2021-08-20 09:49:40|||||||||2
1629452990000|2021-08-20 09:49:50|4392.69|4392.09|4393.07|4392.47|4393.07|4392.47|4392.57|4391.97|39
1629453000000|2021-08-20 09:50:00|4393.32|4392.72|4393.07|4392.47|4393.57|4392.97|4392.82|4392.22|207
1629453010000|2021-08-20 09:50:10|4393.32|4392.72|4393.32|4392.72|4393.57|4392.97|4393.07|4392.47|51
1629453020000|2021-08-20 09:50:20|4393.19|4392.59|4393.19|4392.59|4393.32|4392.72|4393.07|4392.47|7
1629453030000|2021-08-20 09:50:30|4393.32|4392.72|4393.07|4392.47|4393.32|4392.72|4393.07|4392.47|43
1629453040000|2021-08-20 09:50:40|4392.82|4392.22|4392.57|4391.97|4392.82|4392.22|4392.57|4391.97|28
1629453050000|2021-08-20 09:50:50|4392.32|4391.72|4392.57|4391.97|4392.57|4391.97|4392.32|4391.72|116
1629453060000|2021-08-20 09:51:00|4392.32|4391.72|4392.32|4391.72|4392.57|4391.97|4392.32|4391.72|48
1629453070000|2021-08-20 09:51:10|4392.07|4391.47|4392.32|4391.72|4392.57|4391.97|4392.07|4391.47|66
1629453080000|2021-08-20 09:51:20|4392.19|4391.59|4391.57|4390.97|4392.32|4391.72|4391.32|4390.72|173
1629453090000|2021-08-20 09:51:30|4391.32|4390.72|4391.32|4390.72|4391.32|4390.72|4391.32|4390.72|46
1629453100000|2021-08-20 09:51:40|4391.57|4390.97|4391.32|4390.72|4391.82|4391.22|4391.32|4390.72|249
1629453110000|2021-08-20 09:51:50|4391.57|4390.97|4391.07|4390.47|4391.57|4390.97|4391.07|4390.47|115
1629453120000|2021-08-20 09:52:00|4391.32|4390.72|4390.82|4390.22|4391.32|4390.72|4390.82|4390.22|110
1629453130000|2021-08-20 09:52:10|4391.07|4390.47|4391.07|4390.47|4391.07|4390.47|4390.82|4390.22|50
1629453140000|2021-08-20 09:52:20|4390.94|4390.34|4390.82|4390.22|4390.94|4390.34|4390.82|4390.22|62
1629453150000|2021-08-20 09:52:30|4391.07|4390.47|4390.82|4390.22|4391.07|4390.47|4390.69|4390.09|55
1629453160000|2021-08-20 09:52:40|4390.69|4390.09|4390.82|4390.22|4391.07|4390.47|4390.57|4389.97|82
1629453170000|2021-08-20 09:52:50|4391.07|4390.47|4390.82|4390.22|4391.07|4390.47|4390.82|4390.22|56
1629453180000|2021-08-20 09:53:00|4390.94|4390.34|4390.82|4390.22|4391.07|4390.47|4390.82|4390.22|31
1629453190000|2021-08-20 09:53:10|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|19
1629453200000|2021-08-20 09:53:20|4390.69|4390.09|4390.57|4389.97|4390.69|4390.09|4390.57|4389.97|72
1629453210000|2021-08-20 09:53:30|4390.32|4389.72|4389.82|4389.22|4390.57|4389.97|4389.82|4389.22|93
1629453220000|2021-08-20 09:53:40|4389.57|4388.97|4389.32|4388.72|4389.57|4388.97|4389.32|4388.72|91
1629453230000|2021-08-20 09:53:50|4389.19|4388.59|4389.57|4388.97|4389.57|4388.97|4389.19|4388.59|67
1629453240000|2021-08-20 09:54:00|4389.44|4388.84|4390.07|4389.47|4390.07|4389.47|4389.44|4388.84|92
1629453250000|2021-08-20 09:54:10|||||||||19
1629453260000|2021-08-20 09:54:20|4390.32|4389.72|4389.82|4389.22|4390.32|4389.72|4389.82|4389.22|55
1629453270000|2021-08-20 09:54:30|4389.57|4388.97|4389.32|4388.72|4389.57|4388.97|4389.32|4388.72|62
1629453280000|2021-08-20 09:54:40|4389.19|4388.59|4389.32|4388.72|4389.32|4388.72|4389.07|4388.47|49
1629453290000|2021-08-20 09:54:50|4389.57|4388.97|4389.69|4389.09|4389.69|4389.09|4389.57|4388.97|80
1629453300000|2021-08-20 09:55:00|4389.82|4389.22|4389.32|4388.72|4389.82|4389.22|4389.32|4388.72|54
1629453310000|2021-08-20 09:55:10|4389.19|4388.59|4389.07|4388.47|4389.32|4388.72|4389.07|4388.47|15
1629453320000|2021-08-20 09:55:20|4388.94|4388.34|4389.07|4388.47|4389.07|4388.47|4388.82|4388.22|72
1629453330000|2021-08-20 09:55:30|4388.82|4388.22|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|102
1629453340000|2021-08-20 09:55:40|4388.32|4387.72|4388.32|4387.72|4388.57|4387.97|4388.32|4387.72|79
1629453350000|2021-08-20 09:55:50|4388.07|4387.47|4388.07|4387.47|4388.07|4387.47|4387.82|4387.22|96
1629453360000|2021-08-20 09:56:00|4388.32|4387.72|4387.57|4386.97|4388.32|4387.72|4387.44|4386.84|399
1629453370000|2021-08-20 09:56:10|4387.82|4387.22|4387.57|4386.97|4388.19|4387.59|4387.57|4386.97|104
1629453380000|2021-08-20 09:56:20|4387.69|4387.09|4388.07|4387.47|4388.07|4387.47|4387.57|4386.97|144
1629453390000|2021-08-20 09:56:30|4388.32|4387.72|4387.82|4387.22|4388.32|4387.72|4387.57|4386.97|107
1629453400000|2021-08-20 09:56:40|4388.07|4387.47|4388.07|4387.47|4388.07|4387.47|4388.07|4387.47|23
1629453410000|2021-08-20 09:56:50|4387.82|4387.22|4388.69|4388.09|4388.69|4388.09|4387.82|4387.22|78
1629453420000|2021-08-20 09:57:00|4388.57|4387.97|4388.82|4388.22|4388.82|4388.22|4388.57|4387.97|89
1629453430000|2021-08-20 09:57:10|4389.07|4388.47|4389.82|4389.22|4389.82|4389.22|4389.07|4388.47|64
1629453440000|2021-08-20 09:57:20|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|4389.82|4389.22|90
1629453450000|2021-08-20 09:57:30|4389.82|4389.22|4390.32|4389.72|4390.32|4389.72|4389.57|4388.97|78
1629453460000|2021-08-20 09:57:40|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|4390.32|4389.72|81
1629453470000|2021-08-20 09:57:50|4390.32|4389.72|4390.07|4389.47|4390.32|4389.72|4390.07|4389.47|44
1629453480000|2021-08-20 09:58:00|4389.82|4389.22|4389.07|4388.47|4389.82|4389.22|4388.82|4388.22|107
1629453490000|2021-08-20 09:58:10|4388.94|4388.34|4389.32|4388.72|4389.32|4388.72|4388.94|4388.34|93
1629453500000|2021-08-20 09:58:20|4389.19|4388.59|4389.32|4388.72|4389.32|4388.72|4389.07|4388.47|18
1629453510000|2021-08-20 09:58:30|4389.19|4388.59|4389.07|4388.47|4389.32|4388.72|4389.07|4388.47|18
1629453520000|2021-08-20 09:58:40|4388.82|4388.22|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|29
1629453530000|2021-08-20 09:58:50|4388.44|4387.84|4389.32|4388.72|4389.32|4388.72|4388.44|4387.84|89
1629453540000|2021-08-20 09:59:00|4389.44|4388.84|4389.57|4388.97|4389.57|4388.97|4389.44|4388.84|19
1629453550000|2021-08-20 09:59:10|4389.69|4389.09|4389.69|4389.09|4389.82|4389.22|4389.57|4388.97|10
1629453560000|2021-08-20 09:59:20|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|4389.32|4388.72|58
1629453570000|2021-08-20 09:59:30|4389.82|4389.22|4389.32|4388.72|4389.82|4389.22|4389.07|4388.47|67
1629453580000|2021-08-20 09:59:40|4389.07|4388.47|4389.57|4388.97|4389.57|4388.97|4389.07|4388.47|23
1629453590000|2021-08-20 09:59:50|4389.69|4389.09|4389.69|4389.09|4389.82|4389.22|4389.57|4388.97|15
1629453600000|2021-08-20 10:00:00|4389.82|4389.22|4388.69|4388.09|4389.82|4389.22|4388.57|4387.97|129
1629453610000|2021-08-20 10:00:10|4388.82|4388.22|4389.57|4388.97|4389.82|4389.22|4388.82|4388.22|132
1629453620000|2021-08-20 10:00:20|4389.44|4388.84|4389.57|4388.97|4389.82|4389.22|4389.32|4388.72|35
1629453630000|2021-08-20 10:00:30|4389.82|4389.22|4388.82|4388.22|4389.82|4389.22|4388.82|4388.22|45
1629453640000|2021-08-20 10:00:40|4388.57|4387.97|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|33
1629453650000|2021-08-20 10:00:50|4388.32|4387.72|4388.32|4387.72|4388.32|4387.72|4387.82|4387.22|146
1629453660000|2021-08-20 10:01:00|4388.07|4387.47|4388.19|4387.59|4388.32|4387.72|4388.07|4387.47|65
1629453670000|2021-08-20 10:01:10|4388.32|4387.72|4388.32|4387.72|4388.32|4387.72|4388.07|4387.47|74
1629453680000|2021-08-20 10:01:20|4388.19|4387.59|4388.32|4387.72|4388.32|4387.72|4388.19|4387.59|8
1629453690000|2021-08-20 10:01:30|4388.57|4387.97|4388.07|4387.47|4388.82|4388.22|4387.82|4387.22|142
1629453700000|2021-08-20 10:01:40|4388.19|4387.59|4388.69|4388.09|4388.82|4388.22|4388.19|4387.59|103
1629453710000|2021-08-20 10:01:50|4388.82|4388.22|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|6
1629453720000|2021-08-20 10:02:00|4388.44|4387.84|4388.57|4387.97|4388.57|4387.97|4388.32|4387.72|145
1629453730000|2021-08-20 10:02:10|4388.82|4388.22|4388.82|4388.22|4388.82|4388.22|4388.82|4388.22|40
1629453740000|2021-08-20 10:02:20|4388.57|4387.97|4388.32|4387.72|4388.57|4387.97|4388.07|4387.47|82
1629453750000|2021-08-20 10:02:30|4388.57|4387.97|4388.32|4387.72|4388.82|4388.22|4388.32|4387.72|84
1629453760000|2021-08-20 10:02:40|||||||||4
1629453770000|2021-08-20 10:02:50|4388.19|4387.59|4388.32|4387.72|4388.32|4387.72|4388.19|4387.59|20
1629453780000|2021-08-20 10:03:00|4388.19|4387.59|4387.82|4387.22|4388.32|4387.72|4387.57|4386.97|59
1629453790000|2021-08-20 10:03:10|4387.69|4387.09|4387.82|4387.22|4387.82|4387.22|4387.57|4386.97|51
1629453800000|2021-08-20 10:03:20|4387.57|4386.97|4387.57|4386.97|4387.82|4387.22|4387.57|4386.97|18
1629453810000|2021-08-20 10:03:30|4387.44|4386.84|4387.57|4386.97|4388.19|4387.59|4387.44|4386.84|94
1629453820000|2021-08-20 10:03:40|4387.82|4387.22|4387.57|4386.97|4388.07|4387.47|4387.57|4386.97|141
1629453830000|2021-08-20 10:03:50|4387.82|4387.22|4388.07|4387.47|4388.32|4387.72|4387.82|4387.22|92
1629453840000|2021-08-20 10:04:00|4388.32|4387.72|4388.82|4388.22|4388.82|4388.22|4388.07|4387.47|71
1629453850000|2021-08-20 10:04:10|4388.32|4387.72|4388.32|4387.72|4388.32|4387.72|4388.07|4387.47|123
1629453860000|2021-08-20 10:04:20|4388.07|4387.47|4387.82|4387.22|4388.07|4387.47|4387.82|4387.22|222
1629453870000|2021-08-20 10:04:30|4387.44|4386.84|4387.57|4386.97|4387.57|4386.97|4387.32|4386.72|35
1629453880000|2021-08-20 10:04:40|4387.32|4386.72|4387.57|4386.97|4387.57|4386.97|4387.32|4386.72|23
1629453890000|2021-08-20 10:04:50|4387.32|4386.72|4387.32|4386.72|4387.32|4386.72|4387.32|4386.72|16
1629453900000|2021-08-20 10:05:00|4387.44|4386.84|4387.32|4386.72|4387.82|4387.22|4387.32|4386.72|97
1629453910000|2021-08-20 10:05:10|4387.57|4386.97|4387.57|4386.97|4387.82|4387.22|4387.57|4386.97|149
1629453920000|2021-08-20 10:05:20|4387.32|4386.72|4387.57|4386.97|4387.57|4386.97|4387.32|4386.72|17
1629453930000|2021-08-20 10:05:30|4387.44|4386.84|4387.57|4386.97|4387.57|4386.97|4387.32|4386.72|78
1629453940000|2021-08-20 10:05:40|4387.44|4386.84|4387.07|4386.47|4387.57|4386.97|4387.07|4386.47|72
1629453950000|2021-08-20 10:05:50|4386.94|4386.34|4387.07|4386.47|4387.07|4386.47|4386.57|4385.97|107
1629453960000|2021-08-20 10:06:00|4386.82|4386.22|4386.82|4386.22|4386.82|4386.22|4386.57|4385.97|58
1629453970000|2021-08-20 10:06:10|4386.69|4386.09|4386.07|4385.47|4386.82|4386.22|4386.07|4385.47|61
1629453980000|2021-08-20 10:06:20|4386.32|4385.72|4386.57|4385.97|4386.57|4385.97|4386.07|4385.47|154
1629453990000|2021-08-20 10:06:30|4386.44|4385.84|4386.57|4385.97|4386.57|4385.97|4386.32|4385.72|22
1629454000000|2021-08-20 10:06:40|4386.82|4386.22|4386.32|4385.72|4386.82|4386.22|4386.32|4385.72|145
1629454010000|2021-08-20 10:06:50|4386.07|4385.47|4385.82|4385.22|4386.07|4385.47|4385.82|4385.22|11
1629454020000|2021-08-20 10:07:00|4385.94|4385.34|4385.82|4385.22|4386.07|4385.47|4385.57|4384.97|120
1629454030000|2021-08-20 10:07:10|4385.69|4385.09|4385.82|4385.22|4385.82|4385.22|4385.57|4384.97|25
1629454040000|2021-08-20 10:07:20|4385.57|4384.97|4386.07|4385.47|4386.07|4385.47|4385.57|4384.97|44
1629454050000|2021-08-20 10:07:30|4385.82|4385.22|4385.82|4385.22|4385.82|4385.22|4385.57|4384.97|127
1629454060000|2021-08-20 10:07:40|||||||||79
1629454070000|2021-08-20 10:07:50|4385.94|4385.34|4385.82|4385.22|4385.94|4385.34|4385.57|4384.97|29
1629454080000|2021-08-20 10:08:00|4385.57|4384.97|4384.82|4384.22|4385.57|4384.97|4384.82|4384.22|109
1629454090000|2021-08-20 10:08:10|4384.69|4384.09|4385.32|4384.72|4385.32|4384.72|4384.69|4384.09|100
1629454100000|2021-08-20 10:08:20|4385.57|4384.97|4386.82|4386.22|4386.82|4386.22|4385.57|4384.97|82
1629454110000|2021-08-20 10:08:30|4386.69|4386.09|4386.32|4385.72|4386.82|4386.22|4386.07|4385.47|27
1629454120000|2021-08-20 10:08:40|4386.57|4385.97|4386.82|4386.22|4386.82|4386.22|4386.44|4385.84|15
1629454130000|2021-08-20 10:08:50|4386.94|4386.34|4386.57|4385.97|4386.94|4386.34|4386.57|4385.97|24
1629454140000|2021-08-20 10:09:00|4386.44|4385.84|4386.32|4385.72|4386.44|4385.84|4385.82|4385.22|52
1629454150000|2021-08-20 10:09:10|4386.07|4385.47|4386.32|4385.72|4386.44|4385.84|4386.07|4385.47|66
1629454160000|2021-08-20 10:09:20|4386.57|4385.97|4387.82|4387.22|4388.07|4387.47|4386.57|4385.97|235
1629454170000|2021-08-20 10:09:30|4387.94|4387.34|4388.07|4387.47|4388.07|4387.47|4387.82|4387.22|24
1629454180000|2021-08-20 10:09:40|4388.32|4387.72|4388.32|4387.72|4388.32|4387.72|4388.07|4387.47|123
1629454190000|2021-08-20 10:09:50|4388.19|4387.59|4388.07|4387.47|4388.32|4387.72|4388.07|4387.47|13
1629454200000|2021-08-20 10:10:00|4387.94|4387.34|4387.07|4386.47|4387.94|4387.34|4386.82|4386.22|126
1629454210000|2021-08-20 10:10:10|4387.19|4386.59|4387.94|4387.34|4388.32|4387.72|4387.19|4386.59|77
1629454220000|2021-08-20 10:10:20|4388.07|4387.47|4387.82|4387.22|4388.07|4387.47|4387.57|4386.97|85
1629454230000|2021-08-20 10:10:30|4387.94|4387.34|4387.57|4386.97|4388.07|4387.47|4387.32|4386.72|84
1629454240000|2021-08-20 10:10:40|4387.82|4387.22|4387.32|4386.72|4387.82|4387.22|4387.32|4386.72|17
1629454250000|2021-08-20 10:10:50|4387.44|4386.84|4387.69|4387.09|4387.69|4387.09|4387.44|4386.84|5
1629454260000|2021-08-20 10:11:00|4387.82|4387.22|4387.07|4386.47|4387.82|4387.22|4387.07|4386.47|28
1629454270000|2021-08-20 10:11:10|4386.82|4386.22|4387.19|4386.59|4387.32|4386.72|4386.82|4386.22|32
1629454280000|2021-08-20 10:11:20|4387.07|4386.47|4387.57|4386.97|4387.82|4387.22|4387.07|4386.47|25
1629454290000|2021-08-20 10:11:30|4387.69|4387.09|4387.57|4386.97|4387.69|4387.09|4387.57|4386.97|21
1629454300000|2021-08-20 10:11:40|||||||||2
1629454310000|2021-08-20 10:11:50|4387.44|4386.84|4386.69|4386.09|4387.82|4387.22|4386.57|4385.97|71
1629454320000|2021-08-20 10:12:00|4386.82|4386.22|4386.32|4385.72|4386.82|4386.22|4386.07|4385.47|160
1629454330000|2021-08-20 10:12:10|4386.19|4385.59|4386.32|4385.72|4386.32|4385.72|4386.07|4385.47|44
1629454340000|2021-08-20 10:12:20|4386.57|4385.97|4386.82|4386.22|4386.82|4386.22|4386.57|4385.97|19
1629454350000|2021-08-20 10:12:30|4386.69|4386.09|4386.07|4385.47|4386.69|4386.09|4386.07|4385.47|16
1629454360000|2021-08-20 10:12:40|4386.19|4385.59|4386.32|4385.72|4386.57|4385.97|4386.07|4385.47|58
1629454370000|2021-08-20 10:12:50|4386.07|4385.47|4386.07|4385.47|4386.07|4385.47|4385.82|4385.22|28
1629454380000|2021-08-20 10:13:00|4386.32|4385.72|4386.32|4385.72|4386.32|4385.72|4386.07|4385.47|20
1629454390000|2021-08-20 10:13:10|4386.07|4385.47|4386.32|4385.72|4386.32|4385.72|4386.07|4385.47|11
1629454400000|2021-08-20 10:13:20|4386.07|4385.47|4386.07|4385.47|4386.07|4385.47|4386.07|4385.47|10
1629454410000|2021-08-20 10:13:30|4386.19|4385.59|4386.82|4386.22|4386.82|4386.22|4386.19|4385.59|39
1629454420000|2021-08-20 10:13:40|4386.69|4386.09|4386.82|4386.22|4386.82|4386.22|4386.57|4385.97|30
1629454430000|2021-08-20 10:13:50|4387.07|4386.47|4387.32|4386.72|4387.32|4386.72|4387.07|4386.47|12
1629454440000|2021-08-20 10:14:00|4387.44|4386.84|4387.82|4387.22|4388.07|4387.47|4387.32|4386.72|67
1629454450000|2021-08-20 10:14:10|4388.07|4387.47|4387.82|4387.22|4388.07|4387.47|4387.57|4386.97|69
1629454460000|2021-08-20 10:14:20|4387.94|4387.34|4387.82|4387.22|4388.07|4387.47|4387.32|4386.72|140
1629454470000|2021-08-20 10:14:30|4387.94|4387.34|4387.82|4387.22|4388.07|4387.47|4387.57|4386.97|30
1629454480000|2021-08-20 10:14:40|4387.69|4387.09|4387.57|4386.97|4387.69|4387.09|4387.57|4386.97|3
1629454490000|2021-08-20 10:14:50|4387.82|4387.22|4388.07|4387.47|4388.32|4387.72|4387.82|4387.22|38
1629454500000|2021-08-20 10:15:00|4387.82|4387.22|4387.82|4387.22|4388.07|4387.47|4387.82|4387.22|19
1629454510000|2021-08-20 10:15:10|4387.94|4387.34|4388.82|4388.22|4388.82|4388.22|4387.94|4387.34|88
1629454520000|2021-08-20 10:15:20|4389.07|4388.47|4388.57|4387.97|4389.07|4388.47|4388.57|4387.97|67
1629454530000|2021-08-20 10:15:30|||||||||5
1629454540000|2021-08-20 10:15:40|4388.82|4388.22|4388.94|4388.34|4389.07|4388.47|4388.57|4387.97|60
1629454550000|2021-08-20 10:15:50|4389.07|4388.47|4389.19|4388.59|4389.32|4388.72|4388.94|4388.34|44
1629454560000|2021-08-20 10:16:00|4389.32|4388.72|4389.07|4388.47|4389.32|4388.72|4389.07|4388.47|31
1629454570000|2021-08-20 10:16:10|4389.19|4388.59|4389.07|4388.47|4389.32|4388.72|4389.07|4388.47|13
1629454580000|2021-08-20 10:16:20|4389.32|4388.72|4389.07|4388.47|4389.32|4388.72|4389.07|4388.47|2
1629454590000|2021-08-20 10:16:30|||||||||2
1629454600000|2021-08-20 10:16:40|4388.82|4388.22|4389.07|4388.47|4389.07|4388.47|4388.82|4388.22|21
1629454610000|2021-08-20 10:16:50|4388.82|4388.22|4389.07|4388.47|4389.07|4388.47|4388.57|4387.97|43
1629454620000|2021-08-20 10:17:00|4388.94|4388.34|4389.19|4388.59|4389.32|4388.72|4388.82|4388.22|5
1629454630000|2021-08-20 10:17:10|4389.07|4388.47|4388.69|4388.09|4389.32|4388.72|4388.57|4387.97|33
1629454640000|2021-08-20 10:17:20|4388.57|4387.97|4389.07|4388.47|4389.07|4388.47|4388.57|4387.97|6
1629454650000|2021-08-20 10:17:30|4389.32|4388.72|4389.07|4388.47|4389.32|4388.72|4389.07|4388.47|15
1629454660000|2021-08-20 10:17:40|4389.19|4388.59|4389.19|4388.59|4389.32|4388.72|4389.07|4388.47|34
1629454670000|2021-08-20 10:17:50|4389.07|4388.47|4389.07|4388.47|4389.32|4388.72|4389.07|4388.47|16
1629454680000|2021-08-20 10:18:00|4389.32|4388.72|4389.19|4388.59|4389.32|4388.72|4388.94|4388.34|72
1629454690000|2021-08-20 10:18:10|4389.32|4388.72|4389.32|4388.72|4389.57|4388.97|4389.32|4388.72|34
1629454700000|2021-08-20 10:18:20|4389.57|4388.97|4389.32|4388.72|4389.57|4388.97|4389.32|4388.72|40
1629454710000|2021-08-20 10:18:30|4389.19|4388.59|4389.32|4388.72|4389.32|4388.72|4389.19|4388.59|14
1629454720000|2021-08-20 10:18:40|4389.19|4388.59|4389.32|4388.72|4389.32|4388.72|4389.19|4388.59|3
1629454730000|2021-08-20 10:18:50|4389.57|4388.97|4389.32|4388.72|4389.57|4388.97|4389.32|4388.72|19
1629454740000|2021-08-20 10:19:00|4389.44|4388.84|4389.57|4388.97|4389.69|4389.09|4389.32|4388.72|33
1629454750000|2021-08-20 10:19:10|4389.32|4388.72|4389.57|4388.97|4389.57|4388.97|4389.32|4388.72|23
1629454760000|2021-08-20 10:19:20|4389.69|4389.09|4389.82|4389.22|4389.82|4389.22|4389.57|4388.97|18
1629454770000|2021-08-20 10:19:30|4389.94|4389.34|4390.57|4389.97|4390.57|4389.97|4389.82|4389.22|60
1629454780000|2021-08-20 10:19:40|4390.44|4389.84|4390.32|4389.72|4390.57|4389.97|4390.32|4389.72|109
1629454790000|2021-08-20 10:19:50|4390.57|4389.97|4391.07|4390.47|4391.07|4390.47|4390.57|4389.97|107
1629454800000|2021-08-20 10:20:00|4390.94|4390.34|4390.82|4390.22|4391.07|4390.47|4390.82|4390.22|114
1629454810000|2021-08-20 10:20:10|4390.57|4389.97|4390.57|4389.97|4390.69|4390.09|4390.57|4389.97|16
1629454820000|2021-08-20 10:20:20|||||||||50
1629454830000|2021-08-20 10:20:30|4390.69|4390.09|4390.82|4390.22|4390.82|4390.22|4390.57|4389.97|73
1629454840000|2021-08-20 10:20:40|4390.57|4389.97|4391.07|4390.47|4391.07|4390.47|4390.57|4389.97|105
1629454850000|2021-08-20 10:20:50|||||||||9
1629454860000|2021-08-20 10:21:00|4390.82|4390.22|4390.69|4390.09|4390.82|4390.22|4390.69|4390.09|99
1629454870000|2021-08-20 10:21:10|4390.82|4390.22|4390.69|4390.09|4390.82|4390.22|4390.69|4390.09|24
1629454880000|2021-08-20 10:21:20|4390.82|4390.22|4390.32|4389.72|4390.82|4390.22|4390.32|4389.72|37
1629454890000|2021-08-20 10:21:30|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|4389.82|4389.22|57
1629454900000|2021-08-20 10:21:40|4390.19|4389.59|4390.32|4389.72|4390.32|4389.72|4390.07|4389.47|11
1629454910000|2021-08-20 10:21:50|4390.19|4389.59|4389.94|4389.34|4390.32|4389.72|4389.82|4389.22|23
1629454920000|2021-08-20 10:22:00|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|11
1629454930000|2021-08-20 10:22:10|4389.94|4389.34|4389.57|4388.97|4389.94|4389.34|4389.57|4388.97|46
1629454940000|2021-08-20 10:22:20|4389.44|4388.84|4389.32|4388.72|4389.94|4389.34|4389.32|4388.72|104
1629454950000|2021-08-20 10:22:30|4389.57|4388.97|4389.82|4389.22|4389.82|4389.22|4389.57|4388.97|33
1629454960000|2021-08-20 10:22:40|4389.69|4389.09|4389.82|4389.22|4389.82|4389.22|4389.57|4388.97|62
1629454970000|2021-08-20 10:22:50|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|2
1629454980000|2021-08-20 10:23:00|4389.32|4388.72|4389.57|4388.97|4389.82|4389.22|4389.32|4388.72|59
1629454990000|2021-08-20 10:23:10|4389.32|4388.72|4388.82|4388.22|4389.32|4388.72|4388.82|4388.22|48
1629455000000|2021-08-20 10:23:20|4388.69|4388.09|4389.07|4388.47|4389.07|4388.47|4388.57|4387.97|68
1629455010000|2021-08-20 10:23:30|4388.82|4388.22|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|75
1629455020000|2021-08-20 10:23:40|4388.82|4388.22|4388.57|4387.97|4388.82|4388.22|4388.44|4387.84|48
1629455030000|2021-08-20 10:23:50|4388.82|4388.22|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|11
1629455040000|2021-08-20 10:24:00|4388.69|4388.09|4388.07|4387.47|4388.82|4388.22|4388.07|4387.47|116
1629455050000|2021-08-20 10:24:10|4388.32|4387.72|4388.07|4387.47|4388.32|4387.72|4388.07|4387.47|34
1629455060000|2021-08-20 10:24:20|4388.19|4387.59|4388.57|4387.97|4388.57|4387.97|4388.07|4387.47|37
1629455070000|2021-08-20 10:24:30|4388.82|4388.22|4389.07|4388.47|4389.07|4388.47|4388.57|4387.97|36
1629455080000|2021-08-20 10:24:40|4388.82|4388.22|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|97
1629455090000|2021-08-20 10:24:50|4388.82|4388.22|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|35
1629455100000|2021-08-20 10:25:00|4388.44|4387.84|4388.57|4387.97|4388.57|4387.97|4388.32|4387.72|78
1629455110000|2021-08-20 10:25:10|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|4388.82|4388.22|38
1629455120000|2021-08-20 10:25:20|4388.82|4388.22|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|11
1629455130000|2021-08-20 10:25:30|4388.82|4388.22|4389.07|4388.47|4389.32|4388.72|4388.57|4387.97|89
1629455140000|2021-08-20 10:25:40|4389.32|4388.72|4389.69|4389.09|4389.82|4389.22|4389.32|4388.72|34
1629455150000|2021-08-20 10:25:50|4389.57|4388.97|4389.57|4388.97|4389.82|4389.22|4389.57|4388.97|18
1629455160000|2021-08-20 10:26:00|4389.69|4389.09|4389.57|4388.97|4389.82|4389.22|4389.57|4388.97|23
1629455170000|2021-08-20 10:26:10|4389.44|4388.84|4389.19|4388.59|4389.44|4388.84|4389.19|4388.59|31
1629455180000|2021-08-20 10:26:20|4389.07|4388.47|4389.32|4388.72|4389.32|4388.72|4388.82|4388.22|32
1629455190000|2021-08-20 10:26:30|4389.07|4388.47|4389.57|4388.97|4389.57|4388.97|4388.82|4388.22|47
1629455200000|2021-08-20 10:26:40|4389.32|4388.72|4389.57|4388.97|4389.57|4388.97|4389.32|4388.72|3
1629455210000|2021-08-20 10:26:50|4389.44|4388.84|4389.57|4388.97|4389.57|4388.97|4389.32|4388.72|5
1629455220000|2021-08-20 10:27:00|4389.69|4389.09|4389.57|4388.97|4389.82|4389.22|4389.32|4388.72|17
1629455230000|2021-08-20 10:27:10|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|4389.57|4388.97|19
1629455240000|2021-08-20 10:27:20|4389.94|4389.34|4390.32|4389.72|4390.32|4389.72|4389.94|4389.34|40
1629455250000|2021-08-20 10:27:30|4390.19|4389.59|4389.94|4389.34|4390.19|4389.59|4389.94|4389.34|105
1629455260000|2021-08-20 10:27:40|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|1
1629455270000|2021-08-20 10:27:50|4390.19|4389.59|4390.32|4389.72|4390.32|4389.72|4390.07|4389.47|21
1629455280000|2021-08-20 10:28:00|4390.19|4389.59|4389.82|4389.22|4390.19|4389.59|4389.82|4389.22|18
1629455290000|2021-08-20 10:28:10|4389.69|4389.09|4389.82|4389.22|4389.82|4389.22|4389.69|4389.09|14
1629455300000|2021-08-20 10:28:20|4390.07|4389.47|4389.69|4389.09|4390.07|4389.47|4389.69|4389.09|6
1629455310000|2021-08-20 10:28:30|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|3
1629455320000|2021-08-20 10:28:40|4389.94|4389.34|4389.82|4389.22|4389.94|4389.34|4389.82|4389.22|15
1629455330000|2021-08-20 10:28:50|4389.57|4388.97|4389.82|4389.22|4389.82|4389.22|4389.57|4388.97|9
1629455340000|2021-08-20 10:29:00|4389.69|4389.09|4389.94|4389.34|4390.07|4389.47|4389.57|4388.97|28
1629455350000|2021-08-20 10:29:10|4389.82|4389.22|4389.82|4389.22|4390.07|4389.47|4389.82|4389.22|12
1629455360000|2021-08-20 10:29:20|4389.94|4389.34|4389.82|4389.22|4390.07|4389.47|4389.82|4389.22|20
1629455370000|2021-08-20 10:29:30|4389.57|4388.97|4389.57|4388.97|4389.69|4389.09|4389.57|4388.97|63
1629455380000|2021-08-20 10:29:40|4389.69|4389.09|4389.94|4389.34|4390.07|4389.47|4389.69|4389.09|12
1629455390000|2021-08-20 10:29:50|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|0
1629455400000|2021-08-20 10:30:00|||||||||9
1629455410000|2021-08-20 10:30:10|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|23
1629455420000|2021-08-20 10:30:20|4389.82|4389.22|4390.07|4389.47|4390.07|4389.47|4389.82|4389.22|29
1629455430000|2021-08-20 10:30:30|4390.19|4389.59|4389.57|4388.97|4390.19|4389.59|4389.57|4388.97|29
1629455440000|2021-08-20 10:30:40|4389.82|4389.22|4389.57|4388.97|4389.82|4389.22|4389.57|4388.97|24
1629455450000|2021-08-20 10:30:50|||||||||17
1629455460000|2021-08-20 10:31:00|4389.44|4388.84|4389.82|4389.22|4389.82|4389.22|4389.32|4388.72|38
1629455470000|2021-08-20 10:31:10|4389.69|4389.09|4389.32|4388.72|4389.69|4389.09|4389.32|4388.72|92
1629455480000|2021-08-20 10:31:20|4389.57|4388.97|4389.82|4389.22|4389.82|4389.22|4389.32|4388.72|47
1629455490000|2021-08-20 10:31:30|4389.69|4389.09|4389.07|4388.47|4389.69|4389.09|4389.07|4388.47|43
1629455500000|2021-08-20 10:31:40|4389.19|4388.59|4389.57|4388.97|4389.57|4388.97|4389.19|4388.59|28
1629455510000|2021-08-20 10:31:50|4389.32|4388.72|4389.57|4388.97|4389.57|4388.97|4389.32|4388.72|5
1629455520000|2021-08-20 10:32:00|4389.07|4388.47|4389.57|4388.97|4389.57|4388.97|4389.07|4388.47|75
1629455530000|2021-08-20 10:32:10|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|8
1629455540000|2021-08-20 10:32:20|4389.69|4389.09|4389.57|4388.97|4389.69|4389.09|4389.57|4388.97|10
1629455550000|2021-08-20 10:32:30|4389.69|4389.09|4389.69|4389.09|4389.82|4389.22|4389.69|4389.09|10
1629455560000|2021-08-20 10:32:40|4389.57|4388.97|4389.57|4388.97|4389.82|4389.22|4389.57|4388.97|11
1629455570000|2021-08-20 10:32:50|4389.69|4389.09|4389.32|4388.72|4389.69|4389.09|4389.32|4388.72|6
1629455580000|2021-08-20 10:33:00|4389.44|4388.84|4389.82|4389.22|4389.94|4389.34|4389.44|4388.84|21
1629455590000|2021-08-20 10:33:10|4389.94|4389.34|4390.07|4389.47|4390.07|4389.47|4389.94|4389.34|8
1629455600000|2021-08-20 10:33:20|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|57
1629455610000|2021-08-20 10:33:30|||||||||39
1629455620000|2021-08-20 10:33:40|4389.69|4389.09|4389.57|4388.97|4389.69|4389.09|4389.57|4388.97|4
1629455630000|2021-08-20 10:33:50|4389.69|4389.09|4389.57|4388.97|4389.82|4389.22|4389.57|4388.97|53
1629455640000|2021-08-20 10:34:00|||||||||5
1629455650000|2021-08-20 10:34:10|4389.32|4388.72|4389.57|4388.97|4389.57|4388.97|4389.32|4388.72|12
1629455660000|2021-08-20 10:34:20|4389.32|4388.72|4389.32|4388.72|4389.32|4388.72|4389.32|4388.72|44
1629455670000|2021-08-20 10:34:30|4389.19|4388.59|4388.82|4388.22|4389.32|4388.72|4388.82|4388.22|94
1629455680000|2021-08-20 10:34:40|4389.07|4388.47|4389.07|4388.47|4389.19|4388.59|4389.07|4388.47|30
1629455690000|2021-08-20 10:34:50|4388.82|4388.22|4388.82|4388.22|4389.07|4388.47|4388.82|4388.22|33
1629455700000|2021-08-20 10:35:00|4388.57|4387.97|4388.32|4387.72|4388.57|4387.97|4388.32|4387.72|38
1629455710000|2021-08-20 10:35:10|4388.44|4387.84|4388.57|4387.97|4388.57|4387.97|4388.32|4387.72|33
1629455720000|2021-08-20 10:35:20|4388.32|4387.72|4388.32|4387.72|4388.32|4387.72|4388.32|4387.72|78
1629455730000|2021-08-20 10:35:30|4387.82|4387.22|4387.57|4386.97|4387.82|4387.22|4387.57|4386.97|142
1629455740000|2021-08-20 10:35:40|4387.69|4387.09|4387.82|4387.22|4387.82|4387.22|4387.57|4386.97|23
1629455750000|2021-08-20 10:35:50|||||||||2
1629455760000|2021-08-20 10:36:00|4388.07|4387.47|4388.07|4387.47|4388.32|4387.72|4387.82|4387.22|78
1629455770000|2021-08-20 10:36:10|4387.82|4387.22|4387.94|4387.34|4388.07|4387.47|4387.82|4387.22|24
1629455780000|2021-08-20 10:36:20|4387.82|4387.22|4387.57|4386.97|4387.82|4387.22|4387.57|4386.97|33
1629455790000|2021-08-20 10:36:30|4387.32|4386.72|4387.57|4386.97|4387.57|4386.97|4387.32|4386.72|58
1629455800000|2021-08-20 10:36:40|4387.82|4387.22|4387.82|4387.22|4387.82|4387.22|4387.82|4387.22|36
1629455810000|2021-08-20 10:36:50|4387.57|4386.97|4387.82|4387.22|4388.07|4387.47|4387.57|4386.97|22
1629455820000|2021-08-20 10:37:00|4387.57|4386.97|4387.82|4387.22|4387.82|4387.22|4387.57|4386.97|9
1629455830000|2021-08-20 10:37:10|4387.69|4387.09|4387.57|4386.97|4387.82|4387.22|4387.57|4386.97|29
1629455840000|2021-08-20 10:37:20|4387.82|4387.22|4388.07|4387.47|4388.07|4387.47|4387.82|4387.22|13
1629455850000|2021-08-20 10:37:30|4388.32|4387.72|4388.32|4387.72|4388.32|4387.72|4388.32|4387.72|71
1629455860000|2021-08-20 10:37:40|||||||||2
1629455870000|2021-08-20 10:37:50|4388.44|4387.84|4388.32|4387.72|4388.44|4387.84|4388.32|4387.72|43
1629455880000|2021-08-20 10:38:00|4388.44|4387.84|4388.32|4387.72|4388.57|4387.97|4388.32|4387.72|89
1629455890000|2021-08-20 10:38:10|||||||||1
1629455900000|2021-08-20 10:38:20|4388.44|4387.84|4388.19|4387.59|4388.57|4387.97|4388.19|4387.59|31
1629455910000|2021-08-20 10:38:30|4388.32|4387.72|4388.32|4387.72|4388.57|4387.97|4388.32|4387.72|12
1629455920000|2021-08-20 10:38:40|4388.44|4387.84|4388.07|4387.47|4388.57|4387.97|4388.07|4387.47|19
1629455930000|2021-08-20 10:38:50|4388.19|4387.59|4388.19|4387.59|4388.32|4387.72|4388.07|4387.47|23
1629455940000|2021-08-20 10:39:00|4388.07|4387.47|4387.82|4387.22|4388.07|4387.47|4387.57|4386.97|1
1629455950000|2021-08-20 10:39:10|||||||||1
1629455960000|2021-08-20 10:39:20|4387.94|4387.34|4387.82|4387.22|4388.07|4387.47|4387.82|4387.22|20
1629455970000|2021-08-20 10:39:30|4388.07|4387.47|4388.32|4387.72|4388.32|4387.72|4388.07|4387.47|22
1629456000000|2021-08-20 10:40:00|4388.07|4387.47|4388.32|4387.72|4388.32|4387.72|4388.07|4387.47|95
1629456010000|2021-08-20 10:40:10|4388.44|4387.84|4388.32|4387.72|4388.44|4387.84|4388.32|4387.72|45
1629456020000|2021-08-20 10:40:20|||||||||25
1629456040000|2021-08-20 10:40:40|4388.44|4387.84|4388.32|4387.72|4388.44|4387.84|4388.19|4387.59|185
1629456050000|2021-08-20 10:40:50|||||||||2
1629456060000|2021-08-20 10:41:00|4388.57|4387.97|4388.32|4387.72|4388.57|4387.97|4388.32|4387.72|118
1629456070000|2021-08-20 10:41:10|4388.44|4387.84|4388.32|4387.72|4388.57|4387.97|4388.19|4387.59|72
1629456080000|2021-08-20 10:41:20|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4
1629456090000|2021-08-20 10:41:30|4388.69|4388.09|4388.57|4387.97|4388.69|4388.09|4388.57|4387.97|113
1629456100000|2021-08-20 10:41:40|4388.69|4388.09|4388.69|4388.09|4388.82|4388.22|4388.44|4387.84|86
1629456110000|2021-08-20 10:41:50|4388.57|4387.97|4389.07|4388.47|4389.07|4388.47|4388.57|4387.97|32
1629456120000|2021-08-20 10:42:00|4388.82|4388.22|4388.82|4388.22|4388.82|4388.22|4388.82|4388.22|128
1629456130000|2021-08-20 10:42:10|4388.94|4388.34|4388.57|4387.97|4389.07|4388.47|4388.57|4387.97|56
1629456140000|2021-08-20 10:42:20|||||||||7
1629456150000|2021-08-20 10:42:30|||||||||1
1629456160000|2021-08-20 10:42:40|4388.32|4387.72|4388.32|4387.72|4388.32|4387.72|4388.32|4387.72|43
1629456170000|2021-08-20 10:42:50|4388.57|4387.97|4388.32|4387.72|4388.57|4387.97|4388.32|4387.72|33
1629456180000|2021-08-20 10:43:00|||||||||41
1629456190000|2021-08-20 10:43:10|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|10
1629456200000|2021-08-20 10:43:20|4388.82|4388.22|4388.82|4388.22|4388.82|4388.22|4388.82|4388.22|18
1629456210000|2021-08-20 10:43:30|4388.69|4388.09|4388.82|4388.22|4388.82|4388.22|4388.57|4387.97|10
1629456220000|2021-08-20 10:43:40|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4388.32|4387.72|46
1629456230000|2021-08-20 10:43:50|4388.32|4387.72|4388.69|4388.09|4388.69|4388.09|4388.32|4387.72|15
1629456240000|2021-08-20 10:44:00|4388.82|4388.22|4388.82|4388.22|4388.82|4388.22|4388.69|4388.09|10
1629456250000|2021-08-20 10:44:10|||||||||3
1629456260000|2021-08-20 10:44:20|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|8
1629456270000|2021-08-20 10:44:30|||||||||40
1629456280000|2021-08-20 10:44:40|4388.82|4388.22|4389.32|4388.72|4389.32|4388.72|4388.82|4388.22|46
1629456290000|2021-08-20 10:44:50|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|73
1629456300000|2021-08-20 10:45:00|4389.32|4388.72|4389.32|4388.72|4389.32|4388.72|4389.07|4388.47|30
1629456310000|2021-08-20 10:45:10|4389.44|4388.84|4389.44|4388.84|4389.57|4388.97|4389.32|4388.72|5
1629456320000|2021-08-20 10:45:20|4389.32|4388.72|4389.57|4388.97|4389.82|4389.22|4389.32|4388.72|13
1629456330000|2021-08-20 10:45:30|4389.69|4389.09|4389.82|4389.22|4389.82|4389.22|4389.69|4389.09|11
1629456340000|2021-08-20 10:45:40|4389.69|4389.09|4389.82|4389.22|4389.82|4389.22|4389.69|4389.09|25
1629456350000|2021-08-20 10:45:50|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|4
1629456360000|2021-08-20 10:46:00|4390.32|4389.72|4390.57|4389.97|4390.57|4389.97|4390.32|4389.72|44
1629456370000|2021-08-20 10:46:10|4390.32|4389.72|4390.57|4389.97|4390.57|4389.97|4390.32|4389.72|39
1629456380000|2021-08-20 10:46:20|||||||||6
1629456390000|2021-08-20 10:46:30|4390.32|4389.72|4390.32|4389.72|4390.57|4389.97|4390.32|4389.72|46
1629456400000|2021-08-20 10:46:40|4390.19|4389.59|4390.07|4389.47|4390.19|4389.59|4389.94|4389.34|37
1629456410000|2021-08-20 10:46:50|4390.19|4389.59|4390.07|4389.47|4390.32|4389.72|4390.07|4389.47|21
1629456420000|2021-08-20 10:47:00|4389.94|4389.34|4389.82|4389.22|4390.07|4389.47|4389.82|4389.22|20
1629456430000|2021-08-20 10:47:10|4389.94|4389.34|4389.82|4389.22|4389.94|4389.34|4389.82|4389.22|16
1629456440000|2021-08-20 10:47:20|4389.94|4389.34|4390.07|4389.47|4390.07|4389.47|4389.94|4389.34|5
1629456450000|2021-08-20 10:47:30|4389.82|4389.22|4390.07|4389.47|4390.07|4389.47|4389.82|4389.22|11
1629456460000|2021-08-20 10:47:40|4389.82|4389.22|4390.07|4389.47|4390.07|4389.47|4389.82|4389.22|1
1629456470000|2021-08-20 10:47:50|4389.94|4389.34|4389.82|4389.22|4389.94|4389.34|4389.82|4389.22|2
1629456480000|2021-08-20 10:48:00|4389.94|4389.34|4390.07|4389.47|4390.07|4389.47|4389.82|4389.22|4
1629456490000|2021-08-20 10:48:10|4390.32|4389.72|4390.32|4389.72|4390.32|4389.72|4390.19|4389.59|10
1629456500000|2021-08-20 10:48:20|4390.07|4389.47|4389.94|4389.34|4390.07|4389.47|4389.94|4389.34|11
1629456510000|2021-08-20 10:48:30|4390.07|4389.47|4390.19|4389.59|4390.19|4389.59|4390.07|4389.47|8
1629456520000|2021-08-20 10:48:40|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|1
1629456530000|2021-08-20 10:48:50|4390.32|4389.72|4390.32|4389.72|4390.57|4389.97|4390.32|4389.72|104
1629456540000|2021-08-20 10:49:00|4390.57|4389.97|4390.32|4389.72|4390.57|4389.97|4390.32|4389.72|72
1629456550000|2021-08-20 10:49:10|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|19
1629456560000|2021-08-20 10:49:20|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|20
1629456570000|2021-08-20 10:49:30|||||||||2
1629456580000|2021-08-20 10:49:40|4389.94|4389.34|4389.82|4389.22|4389.94|4389.34|4389.82|4389.22|4
1629456590000|2021-08-20 10:49:50|||||||||1
1629456600000|2021-08-20 10:50:00|||||||||3
1629456610000|2021-08-20 10:50:10|4390.07|4389.47|4390.32|4389.72|4390.32|4389.72|4389.82|4389.22|88
1629456620000|2021-08-20 10:50:20|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|35
1629456630000|2021-08-20 10:50:30|4390.19|4389.59|4390.32|4389.72|4390.32|4389.72|4390.19|4389.59|16
1629456640000|2021-08-20 10:50:40|||||||||10
1629456650000|2021-08-20 10:50:50|4390.07|4389.47|4390.32|4389.72|4390.32|4389.72|4390.07|4389.47|3
1629456660000|2021-08-20 10:51:00|||||||||9
1629456670000|2021-08-20 10:51:10|4390.19|4389.59|4390.32|4389.72|4390.32|4389.72|4390.19|4389.59|8
1629456680000|2021-08-20 10:51:20|4390.19|4389.59|4390.32|4389.72|4390.32|4389.72|4390.07|4389.47|46
1629456690000|2021-08-20 10:51:30|||||||||21
1629456700000|2021-08-20 10:51:40|||||||||17
1629456720000|2021-08-20 10:52:00|4390.07|4389.47|4390.07|4389.47|4390.32|4389.72|4390.07|4389.47|46
1629456730000|2021-08-20 10:52:10|4389.82|4389.22|4389.94|4389.34|4389.94|4389.34|4389.82|4389.22|25
1629456740000|2021-08-20 10:52:20|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|4389.94|4389.34|65
1629456750000|2021-08-20 10:52:30|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|8
1629456760000|2021-08-20 10:52:40|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|41
1629456770000|2021-08-20 10:52:50|||||||||2
1629456780000|2021-08-20 10:53:00|4389.44|4388.84|4388.82|4388.22|4389.44|4388.84|4388.82|4388.22|189
1629456790000|2021-08-20 10:53:10|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|58
1629456800000|2021-08-20 10:53:20|||||||||1
1629456810000|2021-08-20 10:53:30|4389.32|4388.72|4389.32|4388.72|4389.32|4388.72|4389.19|4388.59|30
1629456820000|2021-08-20 10:53:40|4389.57|4388.97|4389.32|4388.72|4389.57|4388.97|4389.32|4388.72|23
1629456830000|2021-08-20 10:53:50|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|7
1629456840000|2021-08-20 10:54:00|||||||||6
1629456850000|2021-08-20 10:54:10|4389.32|4388.72|4389.07|4388.47|4389.32|4388.72|4389.07|4388.47|12
1629456870000|2021-08-20 10:54:30|4388.82|4388.22|4388.82|4388.22|4389.07|4388.47|4388.82|4388.22|38
1629456880000|2021-08-20 10:54:40|4388.57|4387.97|4388.32|4387.72|4388.57|4387.97|4388.32|4387.72|42
1629456890000|2021-08-20 10:54:50|4388.44|4387.84|4388.32|4387.72|4388.57|4387.97|4388.07|4387.47|54
1629456900000|2021-08-20 10:55:00|4388.44|4387.84|4388.32|4387.72|4388.57|4387.97|4388.32|4387.72|28
1629456910000|2021-08-20 10:55:10|4388.07|4387.47|4388.32|4387.72|4388.32|4387.72|4388.07|4387.47|31
1629456920000|2021-08-20 10:55:20|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|25
1629456930000|2021-08-20 10:55:30|4388.44|4387.84|4388.57|4387.97|4388.57|4387.97|4388.44|4387.84|0
1629456940000|2021-08-20 10:55:40|||||||||24
1629456950000|2021-08-20 10:55:50|4388.44|4387.84|4388.32|4387.72|4388.44|4387.84|4388.32|4387.72|7
1629456960000|2021-08-20 10:56:00|4388.44|4387.84|4388.57|4387.97|4388.57|4387.97|4388.44|4387.84|18
1629456970000|2021-08-20 10:56:10|4388.44|4387.84|4388.69|4388.09|4388.69|4388.09|4388.44|4387.84|21
1629456980000|2021-08-20 10:56:20|4388.82|4388.22|4388.82|4388.22|4388.82|4388.22|4388.82|4388.22|6
1629456990000|2021-08-20 10:56:30|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|8
1629457000000|2021-08-20 10:56:40|4388.94|4388.34|4388.32|4387.72|4388.94|4388.34|4388.32|4387.72|101
1629457010000|2021-08-20 10:56:50|4388.19|4387.59|4388.07|4387.47|4388.32|4387.72|4388.07|4387.47|24
1629457020000|2021-08-20 10:57:00|4387.94|4387.34|4388.07|4387.47|4388.32|4387.72|4387.69|4387.09|102
1629457030000|2021-08-20 10:57:10|4388.19|4387.59|4388.07|4387.47|4388.32|4387.72|4388.07|4387.47|63
1629457040000|2021-08-20 10:57:20|||||||||18
1629457050000|2021-08-20 10:57:30|||||||||5
1629457060000|2021-08-20 10:57:40|4388.19|4387.59|4388.32|4387.72|4388.32|4387.72|4388.07|4387.47|11
1629457070000|2021-08-20 10:57:50|||||||||36
1629457080000|2021-08-20 10:58:00|4388.44|4387.84|4388.32|4387.72|4388.44|4387.84|4388.32|4387.72|70
1629457090000|2021-08-20 10:58:10|4388.44|4387.84|4388.07|4387.47|4388.44|4387.84|4388.07|4387.47|22
1629457100000|2021-08-20 10:58:20|4388.32|4387.72|4388.32|4387.72|4388.32|4387.72|4388.07|4387.47|14
1629457110000|2021-08-20 10:58:30|4388.19|4387.59|4388.32|4387.72|4388.44|4387.84|4388.07|4387.47|30
1629457120000|2021-08-20 10:58:40|4388.07|4387.47|4388.32|4387.72|4388.32|4387.72|4388.07|4387.47|22
1629457130000|2021-08-20 10:58:50|4388.44|4387.84|4388.32|4387.72|4388.44|4387.84|4388.32|4387.72|20
1629457140000|2021-08-20 10:59:00|||||||||5
1629457150000|2021-08-20 10:59:10|||||||||39
1629457160000|2021-08-20 10:59:20|||||||||1
1629457170000|2021-08-20 10:59:30|4388.07|4387.47|4388.07|4387.47|4388.07|4387.47|4388.07|4387.47|32
1629457180000|2021-08-20 10:59:40|||||||||9
1629457190000|2021-08-20 10:59:50|4388.32|4387.72|4388.07|4387.47|4388.32|4387.72|4388.07|4387.47|20
1629457200000|2021-08-20 11:00:00|4388.32|4387.72|4388.07|4387.47|4388.57|4387.97|4387.57|4386.97|380
1629457210000|2021-08-20 11:00:10|4388.32|4387.72|4388.32|4387.72|4388.32|4387.72|4388.32|4387.72|83
1629457220000|2021-08-20 11:00:20|4388.07|4387.47|4388.07|4387.47|4388.07|4387.47|4388.07|4387.47|14
1629457230000|2021-08-20 11:00:30|4388.32|4387.72|4388.07|4387.47|4388.32|4387.72|4387.82|4387.22|45
1629457240000|2021-08-20 11:00:40|4387.94|4387.34|4387.32|4386.72|4387.94|4387.34|4387.32|4386.72|91
1629457250000|2021-08-20 11:00:50|4387.44|4386.84|4387.57|4386.97|4387.57|4386.97|4387.44|4386.84|21
1629457260000|2021-08-20 11:01:00|4387.32|4386.72|4387.57|4386.97|4387.82|4387.22|4387.32|4386.72|53
1629457270000|2021-08-20 11:01:10|4387.69|4387.09|4387.32|4386.72|4387.69|4387.09|4387.32|4386.72|23
1629457280000|2021-08-20 11:01:20|4387.07|4386.47|4387.19|4386.59|4387.32|4386.72|4386.94|4386.34|98
1629457290000|2021-08-20 11:01:30|4387.32|4386.72|4387.07|4386.47|4387.32|4386.72|4387.07|4386.47|13
1629457300000|2021-08-20 11:01:40|4386.82|4386.22|4387.07|4386.47|4387.07|4386.47|4386.82|4386.22|19
1629457310000|2021-08-20 11:01:50|4387.32|4386.72|4387.32|4386.72|4387.32|4386.72|4387.32|4386.72|31
1629457320000|2021-08-20 11:02:00|4387.07|4386.47|4387.07|4386.47|4387.32|4386.72|4387.07|4386.47|45
1629457330000|2021-08-20 11:02:10|||||||||5
1629457340000|2021-08-20 11:02:20|4386.94|4386.34|4386.82|4386.22|4386.94|4386.34|4386.82|4386.22|21
1629457350000|2021-08-20 11:02:30|4386.57|4385.97|4386.57|4385.97|4386.57|4385.97|4386.57|4385.97|60
1629457360000|2021-08-20 11:02:40|4386.32|4385.72|4386.57|4385.97|4386.57|4385.97|4386.32|4385.72|117
1629457370000|2021-08-20 11:02:50|4386.32|4385.72|4386.57|4385.97|4386.57|4385.97|4386.32|4385.72|36
1629457380000|2021-08-20 11:03:00|4386.44|4385.84|4386.82|4386.22|4386.82|4386.22|4386.32|4385.72|54
1629457390000|2021-08-20 11:03:10|4387.07|4386.47|4386.82|4386.22|4387.07|4386.47|4386.82|4386.22|20
1629457410000|2021-08-20 11:03:30|4387.07|4386.47|4386.82|4386.22|4387.07|4386.47|4386.82|4386.22|56
1629457420000|2021-08-20 11:03:40|||||||||24
1629457430000|2021-08-20 11:03:50|4386.69|4386.09|4386.32|4385.72|4386.82|4386.22|4386.32|4385.72|72
1629457440000|2021-08-20 11:04:00|4386.07|4385.47|4385.82|4385.22|4386.07|4385.47|4385.82|4385.22|57
1629457450000|2021-08-20 11:04:10|4386.07|4385.47|4386.07|4385.47|4386.07|4385.47|4385.82|4385.22|76
1629457460000|2021-08-20 11:04:20|||||||||8
1629457470000|2021-08-20 11:04:30|4385.82|4385.22|4385.82|4385.22|4385.82|4385.22|4385.69|4385.09|133
1629457480000|2021-08-20 11:04:40|4385.94|4385.34|4386.07|4385.47|4386.07|4385.47|4385.82|4385.22|72
1629457490000|2021-08-20 11:04:50|4386.19|4385.59|4386.32|4385.72|4386.57|4385.97|4386.19|4385.59|30
1629457500000|2021-08-20 11:05:00|4386.44|4385.84|4386.32|4385.72|4386.57|4385.97|4386.32|4385.72|43
1629457510000|2021-08-20 11:05:10|4386.19|4385.59|4386.07|4385.47|4386.32|4385.72|4386.07|4385.47|62
1629457520000|2021-08-20 11:05:20|4386.19|4385.59|4386.57|4385.97|4386.57|4385.97|4386.07|4385.47|67
1629457530000|2021-08-20 11:05:30|4386.44|4385.84|4386.57|4385.97|4386.57|4385.97|4386.32|4385.72|29
1629457540000|2021-08-20 11:05:40|4386.82|4386.22|4386.82|4386.22|4387.07|4386.47|4386.69|4386.09|31
1629457550000|2021-08-20 11:05:50|||||||||22
1629457560000|2021-08-20 11:06:00|4386.94|4386.34|4386.82|4386.22|4387.07|4386.47|4386.57|4385.97|117
1629457570000|2021-08-20 11:06:10|||||||||2
1629457580000|2021-08-20 11:06:20|||||||||1
1629457590000|2021-08-20 11:06:30|4387.07|4386.47|4387.07|4386.47|4387.07|4386.47|4386.82|4386.22|15
1629457600000|2021-08-20 11:06:40|4386.94|4386.34|4387.07|4386.47|4387.07|4386.47|4386.82|4386.22|15
1629457610000|2021-08-20 11:06:50|4386.94|4386.34|4386.82|4386.22|4387.07|4386.47|4386.82|4386.22|9
1629457620000|2021-08-20 11:07:00|4387.07|4386.47|4387.07|4386.47|4387.07|4386.47|4386.82|4386.22|22
1629457630000|2021-08-20 11:07:10|4386.94|4386.34|4387.07|4386.47|4387.07|4386.47|4386.82|4386.22|22
1629457640000|2021-08-20 11:07:20|4386.57|4385.97|4386.57|4385.97|4386.57|4385.97|4386.32|4385.72|72
1629457650000|2021-08-20 11:07:30|4386.44|4385.84|4386.07|4385.47|4386.44|4385.84|4386.07|4385.47|31
1629457660000|2021-08-20 11:07:40|4385.94|4385.34|4386.07|4385.47|4386.07|4385.47|4385.94|4385.34|22
1629457670000|2021-08-20 11:07:50|4385.94|4385.34|4385.82|4385.22|4385.94|4385.34|4385.82|4385.22|13
1629457680000|2021-08-20 11:08:00|4385.32|4384.72|4385.32|4384.72|4385.32|4384.72|4385.32|4384.72|132
1629457690000|2021-08-20 11:08:10|||||||||5
1629457700000|2021-08-20 11:08:20|4385.19|4384.59|4385.32|4384.72|4385.32|4384.72|4385.07|4384.47|66
1629457710000|2021-08-20 11:08:30|||||||||4
1629457720000|2021-08-20 11:08:40|||||||||2
1629457730000|2021-08-20 11:08:50|4385.07|4384.47|4385.32|4384.72|4385.32|4384.72|4385.07|4384.47|98
1629457740000|2021-08-20 11:09:00|4385.07|4384.47|4385.07|4384.47|4385.07|4384.47|4385.07|4384.47|18
1629457750000|2021-08-20 11:09:10|4384.32|4383.72|4384.07|4383.47|4384.32|4383.72|4383.82|4383.22|242
1629457760000|2021-08-20 11:09:20|4383.94|4383.34|4383.32|4382.72|4384.07|4383.47|4383.32|4382.72|84
1629457770000|2021-08-20 11:09:30|4383.19|4382.59|4384.57|4383.97|4384.82|4384.22|4383.07|4382.47|193
1629457780000|2021-08-20 11:09:40|4384.32|4383.72|4383.82|4383.22|4384.32|4383.72|4383.82|4383.22|78
1629457790000|2021-08-20 11:09:50|4383.94|4383.34|4383.69|4383.09|4383.94|4383.34|4383.57|4382.97|67
1629457800000|2021-08-20 11:10:00|4383.82|4383.22|4383.82|4383.22|4384.07|4383.47|4383.82|4383.22|81
1629457810000|2021-08-20 11:10:10|4383.69|4383.09|4383.82|4383.22|4383.82|4383.22|4383.57|4382.97|70
1629457820000|2021-08-20 11:10:20|4383.94|4383.34|4384.69|4384.09|4384.82|4384.22|4383.94|4383.34|38
1629457830000|2021-08-20 11:10:30|4384.82|4384.22|4385.32|4384.72|4385.32|4384.72|4384.69|4384.09|128
1629457840000|2021-08-20 11:10:40|4385.57|4384.97|4385.07|4384.47|4385.57|4384.97|4385.07|4384.47|104
1629457850000|2021-08-20 11:10:50|4385.57|4384.97|4385.44|4384.84|4385.57|4384.97|4385.44|4384.84|27
1629457860000|2021-08-20 11:11:00|4385.32|4384.72|4385.32|4384.72|4385.32|4384.72|4385.32|4384.72|4
1629457870000|2021-08-20 11:11:10|4385.57|4384.97|4385.57|4384.97|4385.57|4384.97|4385.57|4384.97|15
1629457880000|2021-08-20 11:11:20|4385.32|4384.72|4385.57|4384.97|4385.69|4385.09|4385.32|4384.72|52
1629457890000|2021-08-20 11:11:30|||||||||1
1629457900000|2021-08-20 11:11:40|4385.69|4385.09|4386.32|4385.72|4386.32|4385.72|4385.69|4385.09|56
1629457910000|2021-08-20 11:11:50|4386.19|4385.59|4385.82|4385.22|4386.32|4385.72|4385.57|4384.97|187
1629457920000|2021-08-20 11:12:00|4385.69|4385.09|4385.82|4385.22|4385.82|4385.22|4385.69|4385.09|10
1629457930000|2021-08-20 11:12:10|4385.69|4385.09|4385.07|4384.47|4385.82|4385.22|4385.07|4384.47|79
1629457940000|2021-08-20 11:12:20|4384.94|4384.34|4385.07|4384.47|4385.07|4384.47|4384.82|4384.22|17
1629457950000|2021-08-20 11:12:30|4384.82|4384.22|4384.57|4383.97|4384.82|4384.22|4384.57|4383.97|39
1629457960000|2021-08-20 11:12:40|4384.69|4384.09|4384.57|4383.97|4384.82|4384.22|4384.57|4383.97|41
1629457970000|2021-08-20 11:12:50|4384.69|4384.09|4384.57|4383.97|4384.82|4384.22|4384.57|4383.97|13
1629457980000|2021-08-20 11:13:00|4384.32|4383.72|4383.82|4383.22|4384.32|4383.72|4383.82|4383.22|43
1629457990000|2021-08-20 11:13:10|4384.07|4383.47|4384.32|4383.72|4384.32|4383.72|4384.07|4383.47|57
1629458000000|2021-08-20 11:13:20|||||||||12
1629458010000|2021-08-20 11:13:30|4384.82|4384.22|4384.57|4383.97|4384.82|4384.22|4384.57|4383.97|26
1629458020000|2021-08-20 11:13:40|4384.32|4383.72|4383.57|4382.97|4384.32|4383.72|4383.57|4382.97|63
1629458030000|2021-08-20 11:13:50|4383.69|4383.09|4384.57|4383.97|4384.57|4383.97|4383.57|4382.97|48
1629458040000|2021-08-20 11:14:00|4384.44|4383.84|4384.07|4383.47|4384.44|4383.84|4384.07|4383.47|30
1629458050000|2021-08-20 11:14:10|4383.82|4383.22|4383.82|4383.22|4383.94|4383.34|4383.82|4383.22|47
1629458060000|2021-08-20 11:14:20|4383.69|4383.09|4384.32|4383.72|4384.32|4383.72|4383.69|4383.09|65
1629458070000|2021-08-20 11:14:30|4384.19|4383.59|4384.07|4383.47|4384.32|4383.72|4384.07|4383.47|38
1629458080000|2021-08-20 11:14:40|4384.32|4383.72|4383.82|4383.22|4384.32|4383.72|4383.82|4383.22|49
1629458090000|2021-08-20 11:14:50|||||||||4
1629458100000|2021-08-20 11:15:00|4383.69|4383.09|4383.82|4383.22|4383.82|4383.22|4383.57|4382.97|42
1629458110000|2021-08-20 11:15:10|4383.69|4383.09|4383.82|4383.22|4383.82|4383.22|4383.57|4382.97|6
1629458120000|2021-08-20 11:15:20|4383.94|4383.34|4384.57|4383.97|4384.57|4383.97|4383.94|4383.34|45
1629458130000|2021-08-20 11:15:30|4384.82|4384.22|4384.69|4384.09|4384.82|4384.22|4384.32|4383.72|66
1629458140000|2021-08-20 11:15:40|4384.57|4383.97|4383.82|4383.22|4384.57|4383.97|4383.82|4383.22|177
1629458150000|2021-08-20 11:15:50|4384.07|4383.47|4384.07|4383.47|4384.07|4383.47|4383.94|4383.34|31
1629458160000|2021-08-20 11:16:00|4383.82|4383.22|4383.57|4382.97|4383.94|4383.34|4383.57|4382.97|57
1629458170000|2021-08-20 11:16:10|4383.69|4383.09|4383.57|4382.97|4383.69|4383.09|4383.57|4382.97|10
1629458180000|2021-08-20 11:16:20|4383.82|4383.22|4384.07|4383.47|4384.07|4383.47|4383.57|4382.97|84
1629458190000|2021-08-20 11:16:30|4383.94|4383.34|4383.82|4383.22|4384.07|4383.47|4383.82|4383.22|23
1629458200000|2021-08-20 11:16:40|4383.57|4382.97|4383.57|4382.97|4383.57|4382.97|4383.57|4382.97|18
1629458210000|2021-08-20 11:16:50|4383.32|4382.72|4383.32|4382.72|4383.32|4382.72|4383.32|4382.72|28
1629458220000|2021-08-20 11:17:00|4383.07|4382.47|4383.32|4382.72|4383.57|4382.97|4383.07|4382.47|66
1629458230000|2021-08-20 11:17:10|4383.44|4382.84|4383.57|4382.97|4383.82|4383.22|4383.44|4382.84|30
1629458240000|2021-08-20 11:17:20|||||||||6
1629458250000|2021-08-20 11:17:30|4383.82|4383.22|4383.82|4383.22|4383.82|4383.22|4383.82|4383.22|25
1629458260000|2021-08-20 11:17:40|4383.69|4383.09|4383.82|4383.22|4383.82|4383.22|4383.69|4383.09|10
1629458270000|2021-08-20 11:17:50|4383.94|4383.34|4383.82|4383.22|4383.94|4383.34|4383.82|4383.22|16
1629458280000|2021-08-20 11:18:00|4383.94|4383.34|4384.07|4383.47|4384.32|4383.72|4383.94|4383.34|43
1629458290000|2021-08-20 11:18:10|4384.32|4383.72|4384.32|4383.72|4384.32|4383.72|4384.32|4383.72|12
1629458300000|2021-08-20 11:18:20|4384.44|4383.84|4384.82|4384.22|4384.82|4384.22|4384.44|4383.84|63
1629458310000|2021-08-20 11:18:30|4384.57|4383.97|4384.57|4383.97|4384.69|4384.09|4384.32|4383.72|24
1629458320000|2021-08-20 11:18:40|4384.07|4383.47|4384.32|4383.72|4384.32|4383.72|4384.07|4383.47|75
1629458330000|2021-08-20 11:18:50|4384.57|4383.97|4384.57|4383.97|4384.57|4383.97|4384.44|4383.84|21
1629458340000|2021-08-20 11:19:00|4384.44|4383.84|4384.57|4383.97|4384.82|4384.22|4384.44|4383.84|23
1629458350000|2021-08-20 11:19:10|4384.44|4383.84|4384.57|4383.97|4384.57|4383.97|4384.44|4383.84|53
1629458360000|2021-08-20 11:19:20|4384.32|4383.72|4384.57|4383.97|4384.57|4383.97|4384.32|4383.72|8
1629458370000|2021-08-20 11:19:30|4384.69|4384.09|4384.32|4383.72|4384.69|4384.09|4384.32|4383.72|40
1629458390000|2021-08-20 11:19:50|4384.57|4383.97|4384.32|4383.72|4384.57|4383.97|4384.32|4383.72|55
1629458400000|2021-08-20 11:20:00|4384.19|4383.59|4384.32|4383.72|4384.32|4383.72|4384.07|4383.47|35
1629458410000|2021-08-20 11:20:10|4384.57|4383.97|4384.32|4383.72|4384.82|4384.22|4384.19|4383.59|44
1629458420000|2021-08-20 11:20:20|4384.44|4383.84|4384.57|4383.97|4384.57|4383.97|4384.32|4383.72|24
1629458430000|2021-08-20 11:20:30|4384.82|4384.22|4385.07|4384.47|4385.07|4384.47|4384.82|4384.22|39
1629458440000|2021-08-20 11:20:40|4385.32|4384.72|4385.57|4384.97|4385.57|4384.97|4385.32|4384.72|47
1629458450000|2021-08-20 11:20:50|4385.44|4384.84|4385.57|4384.97|4385.57|4384.97|4385.32|4384.72|54
1629458460000|2021-08-20 11:21:00|4385.44|4384.84|4385.69|4385.09|4385.82|4385.22|4385.32|4384.72|46
1629458470000|2021-08-20 11:21:10|4385.57|4384.97|4386.32|4385.72|4386.32|4385.72|4385.57|4384.97|86
1629458480000|2021-08-20 11:21:20|4386.07|4385.47|4385.82|4385.22|4386.32|4385.72|4385.82|4385.22|100
1629458490000|2021-08-20 11:21:30|4385.94|4385.34|4386.07|4385.47|4386.07|4385.47|4385.82|4385.22|32
1629458500000|2021-08-20 11:21:40|||||||||6
1629458510000|2021-08-20 11:21:50|4386.19|4385.59|4386.07|4385.47|4386.32|4385.72|4386.07|4385.47|13
1629458520000|2021-08-20 11:22:00|4385.82|4385.22|4386.07|4385.47|4386.07|4385.47|4385.82|4385.22|22
1629458530000|2021-08-20 11:22:10|4386.19|4385.59|4386.07|4385.47|4386.19|4385.59|4386.07|4385.47|18
1629458540000|2021-08-20 11:22:20|4386.32|4385.72|4386.32|4385.72|4386.44|4385.84|4386.07|4385.47|44
1629458550000|2021-08-20 11:22:30|4386.57|4385.97|4386.57|4385.97|4386.82|4386.22|4386.32|4385.72|220
1629458560000|2021-08-20 11:22:40|4386.82|4386.22|4386.57|4385.97|4386.82|4386.22|4386.57|4385.97|147
1629458570000|2021-08-20 11:22:50|4386.82|4386.22|4386.82|4386.22|4386.82|4386.22|4386.82|4386.22|76
1629458580000|2021-08-20 11:23:00|4386.57|4385.97|4386.57|4385.97|4386.57|4385.97|4386.57|4385.97|27
1629458590000|2021-08-20 11:23:10|4386.82|4386.22|4386.82|4386.22|4386.82|4386.22|4386.82|4386.22|12
1629458600000|2021-08-20 11:23:20|4387.07|4386.47|4387.07|4386.47|4387.07|4386.47|4387.07|4386.47|27
1629458610000|2021-08-20 11:23:30|||||||||43
1629458620000|2021-08-20 11:23:40|||||||||34
1629458630000|2021-08-20 11:23:50|||||||||6
1629458640000|2021-08-20 11:24:00|4387.19|4386.59|4387.07|4386.47|4387.19|4386.59|4387.07|4386.47|23
1629458650000|2021-08-20 11:24:10|||||||||12
1629458660000|2021-08-20 11:24:20|4387.32|4386.72|4387.32|4386.72|4387.57|4386.97|4387.32|4386.72|108
1629458670000|2021-08-20 11:24:30|4387.07|4386.47|4387.32|4386.72|4387.32|4386.72|4387.07|4386.47|43
1629458680000|2021-08-20 11:24:40|4387.19|4386.59|4387.07|4386.47|4387.19|4386.59|4386.82|4386.22|66
1629458700000|2021-08-20 11:25:00|4386.94|4386.34|4386.94|4386.34|4387.07|4386.47|4386.82|4386.22|39
1629458710000|2021-08-20 11:25:10|4386.82|4386.22|4387.07|4386.47|4387.07|4386.47|4386.82|4386.22|2
1629458720000|2021-08-20 11:25:20|4387.19|4386.59|4387.32|4386.72|4387.32|4386.72|4387.19|4386.59|17
1629458730000|2021-08-20 11:25:30|4387.57|4386.97|4387.57|4386.97|4387.57|4386.97|4387.32|4386.72|60
1629458740000|2021-08-20 11:25:40|4387.44|4386.84|4387.32|4386.72|4387.57|4386.97|4387.32|4386.72|7
1629458750000|2021-08-20 11:25:50|4387.44|4386.84|4387.32|4386.72|4387.57|4386.97|4387.32|4386.72|63
1629458760000|2021-08-20 11:26:00|4387.44|4386.84|4387.57|4386.97|4387.57|4386.97|4387.32|4386.72|39
1629458770000|2021-08-20 11:26:10|4387.69|4387.09|4387.82|4387.22|4387.82|4387.22|4387.69|4387.09|56
1629458780000|2021-08-20 11:26:20|4388.07|4387.47|4388.32|4387.72|4388.32|4387.72|4388.07|4387.47|51
1629458790000|2021-08-20 11:26:30|||||||||16
1629458800000|2021-08-20 11:26:40|4388.44|4387.84|4388.32|4387.72|4388.57|4387.97|4388.07|4387.47|69
1629458810000|2021-08-20 11:26:50|4388.57|4387.97|4388.32|4387.72|4388.57|4387.97|4388.07|4387.47|92
1629458820000|2021-08-20 11:27:00|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4388.32|4387.72|22
1629458830000|2021-08-20 11:27:10|4388.82|4388.22|4388.82|4388.22|4389.07|4388.47|4388.82|4388.22|57
1629458840000|2021-08-20 11:27:20|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|101
1629458850000|2021-08-20 11:27:30|4389.32|4388.72|4389.32|4388.72|4389.57|4388.97|4389.19|4388.59|287
1629458860000|2021-08-20 11:27:40|||||||||29
1629458870000|2021-08-20 11:27:50|4389.44|4388.84|4389.32|4388.72|4389.44|4388.84|4389.32|4388.72|64
1629458880000|2021-08-20 11:28:00|4389.07|4388.47|4389.32|4388.72|4389.32|4388.72|4389.07|4388.47|73
1629458890000|2021-08-20 11:28:10|4389.57|4388.97|4389.82|4389.22|4390.07|4389.47|4389.57|4388.97|361
1629458900000|2021-08-20 11:28:20|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|31
1629458910000|2021-08-20 11:28:30|4389.32|4388.72|4390.07|4389.47|4390.07|4389.47|4389.32|4388.72|430
1629458920000|2021-08-20 11:28:40|4389.82|4389.22|4390.07|4389.47|4390.07|4389.47|4389.82|4389.22|73
1629458930000|2021-08-20 11:28:50|4390.19|4389.59|4390.07|4389.47|4390.32|4389.72|4389.82|4389.22|70
1629458940000|2021-08-20 11:29:00|4389.94|4389.34|4390.57|4389.97|4390.57|4389.97|4389.82|4389.22|204
1629458950000|2021-08-20 11:29:10|||||||||166
1629458960000|2021-08-20 11:29:20|||||||||7
1629458980000|2021-08-20 11:29:40|4390.44|4389.84|4389.82|4389.22|4390.44|4389.84|4389.69|4389.09|87
1629458990000|2021-08-20 11:29:50|4390.07|4389.47|4390.32|4389.72|4390.32|4389.72|4390.07|4389.47|42
1629459000000|2021-08-20 11:30:00|4390.07|4389.47|4390.07|4389.47|4390.32|4389.72|4390.07|4389.47|78
1629459010000|2021-08-20 11:30:10|4389.82|4389.22|4390.07|4389.47|4390.07|4389.47|4389.82|4389.22|22
1629459020000|2021-08-20 11:30:20|4390.19|4389.59|4390.07|4389.47|4390.32|4389.72|4390.07|4389.47|38
1629459030000|2021-08-20 11:30:30|4390.57|4389.97|4390.57|4389.97|4390.82|4390.22|4390.57|4389.97|190
1629459040000|2021-08-20 11:30:40|4390.44|4389.84|4390.32|4389.72|4390.44|4389.84|4390.32|4389.72|16
1629459050000|2021-08-20 11:30:50|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|98
1629459060000|2021-08-20 11:31:00|4390.32|4389.72|4390.32|4389.72|4390.57|4389.97|4390.32|4389.72|48
1629459070000|2021-08-20 11:31:10|4390.44|4389.84|4390.57|4389.97|4390.69|4390.09|4390.32|4389.72|48
1629459080000|2021-08-20 11:31:20|4390.32|4389.72|4390.44|4389.84|4390.57|4389.97|4390.32|4389.72|8
1629459090000|2021-08-20 11:31:30|4390.32|4389.72|4390.32|4389.72|4390.57|4389.97|4390.32|4389.72|39
1629459100000|2021-08-20 11:31:40|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|43
1629459110000|2021-08-20 11:31:50|4390.32|4389.72|4389.82|4389.22|4390.32|4389.72|4389.82|4389.22|143
1629459120000|2021-08-20 11:32:00|4389.94|4389.34|4390.07|4389.47|4390.07|4389.47|4389.57|4388.97|140
1629459130000|2021-08-20 11:32:10|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|13
1629459140000|2021-08-20 11:32:20|4389.57|4388.97|4390.07|4389.47|4390.07|4389.47|4389.57|4388.97|153
1629459150000|2021-08-20 11:32:30|4390.32|4389.72|4390.07|4389.47|4390.32|4389.72|4390.07|4389.47|34
1629459160000|2021-08-20 11:32:40|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|69
1629459170000|2021-08-20 11:32:50|||||||||4
1629459180000|2021-08-20 11:33:00|4390.07|4389.47|4389.82|4389.22|4390.07|4389.47|4389.82|4389.22|61
1629459190000|2021-08-20 11:33:10|4389.69|4389.09|4389.82|4389.22|4389.82|4389.22|4389.57|4388.97|11
1629459200000|2021-08-20 11:33:20|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|26
1629459210000|2021-08-20 11:33:30|4389.94|4389.34|4390.07|4389.47|4390.07|4389.47|4389.94|4389.34|13
1629459220000|2021-08-20 11:33:40|4389.82|4389.22|4390.07|4389.47|4390.07|4389.47|4389.82|4389.22|40
1629459230000|2021-08-20 11:33:50|4389.94|4389.34|4390.44|4389.84|4390.44|4389.84|4389.94|4389.34|73
1629459240000|2021-08-20 11:34:00|4390.32|4389.72|4390.32|4389.72|4390.57|4389.97|4390.32|4389.72|17
1629459250000|2021-08-20 11:34:10|4390.07|4389.47|4389.57|4388.97|4390.07|4389.47|4389.57|4388.97|81
1629459260000|2021-08-20 11:34:20|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|4389.57|4388.97|51
1629459270000|2021-08-20 11:34:30|4389.69|4389.09|4389.69|4389.09|4389.82|4389.22|4389.57|4388.97|53
1629459280000|2021-08-20 11:34:40|4389.57|4388.97|4389.57|4388.97|4389.82|4389.22|4389.57|4388.97|11
1629459290000|2021-08-20 11:34:50|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|4389.57|4388.97|41
1629459300000|2021-08-20 11:35:00|4389.69|4389.09|4390.07|4389.47|4390.07|4389.47|4389.57|4388.97|114
1629459310000|2021-08-20 11:35:10|4389.82|4389.22|4389.57|4388.97|4389.94|4389.34|4389.57|4388.97|18
1629459320000|2021-08-20 11:35:20|4389.69|4389.09|4389.57|4388.97|4389.69|4389.09|4389.57|4388.97|25
1629459330000|2021-08-20 11:35:30|4389.32|4388.72|4389.57|4388.97|4389.57|4388.97|4389.32|4388.72|126
1629459340000|2021-08-20 11:35:40|4389.32|4388.72|4389.57|4388.97|4389.69|4389.09|4389.32|4388.72|32
1629459350000|2021-08-20 11:35:50|4389.69|4389.09|4389.82|4389.22|4389.82|4389.22|4389.69|4389.09|15
1629459360000|2021-08-20 11:36:00|4389.57|4388.97|4389.57|4388.97|4389.82|4389.22|4389.57|4388.97|89
1629459370000|2021-08-20 11:36:10|4389.69|4389.09|4389.57|4388.97|4389.82|4389.22|4389.57|4388.97|10
1629459380000|2021-08-20 11:36:20|4389.69|4389.09|4389.82|4389.22|4389.82|4389.22|4389.69|4389.09|44
1629459390000|2021-08-20 11:36:30|4389.94|4389.34|4389.69|4389.09|4389.94|4389.34|4389.57|4388.97|35
1629459400000|2021-08-20 11:36:40|4389.82|4389.22|4389.57|4388.97|4389.82|4389.22|4389.57|4388.97|6
1629459410000|2021-08-20 11:36:50|4389.82|4389.22|4389.69|4389.09|4389.82|4389.22|4389.57|4388.97|30
1629459420000|2021-08-20 11:37:00|4389.57|4388.97|4389.82|4389.22|4389.82|4389.22|4389.57|4388.97|20
1629459430000|2021-08-20 11:37:10|4390.07|4389.47|4389.57|4388.97|4390.07|4389.47|4389.57|4388.97|280
1629459440000|2021-08-20 11:37:20|||||||||21
1629459450000|2021-08-20 11:37:30|||||||||15
1629459460000|2021-08-20 11:37:40|4389.44|4388.84|4389.57|4388.97|4389.57|4388.97|4389.44|4388.84|33
1629459470000|2021-08-20 11:37:50|4389.69|4389.09|4389.57|4388.97|4389.82|4389.22|4389.57|4388.97|50
1629459480000|2021-08-20 11:38:00|4389.69|4389.09|4389.57|4388.97|4389.69|4389.09|4389.57|4388.97|34
1629459490000|2021-08-20 11:38:10|||||||||6
1629459500000|2021-08-20 11:38:20|4389.44|4388.84|4389.57|4388.97|4389.57|4388.97|4389.32|4388.72|34
1629459510000|2021-08-20 11:38:30|4389.69|4389.09|4389.57|4388.97|4389.82|4389.22|4389.57|4388.97|7
1629459520000|2021-08-20 11:38:40|||||||||1
1629459530000|2021-08-20 11:38:50|4389.44|4388.84|4389.57|4388.97|4389.57|4388.97|4389.44|4388.84|23
1629459540000|2021-08-20 11:39:00|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|22
1629459550000|2021-08-20 11:39:10|||||||||4
1629459560000|2021-08-20 11:39:20|||||||||91
1629459570000|2021-08-20 11:39:30|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|7
1629459580000|2021-08-20 11:39:40|4390.32|4389.72|4390.57|4389.97|4390.57|4389.97|4390.32|4389.72|43
1629459600000|2021-08-20 11:40:00|4390.69|4390.09|4391.82|4391.22|4392.07|4391.47|4390.69|4390.09|407
1629459610000|2021-08-20 11:40:10|4392.07|4391.47|4392.32|4391.72|4392.32|4391.72|4392.07|4391.47|155
1629459620000|2021-08-20 11:40:20|4392.57|4391.97|4392.07|4391.47|4392.57|4391.97|4392.07|4391.47|212
1629459630000|2021-08-20 11:40:30|4392.32|4391.72|4392.57|4391.97|4392.57|4391.97|4392.32|4391.72|135
1629459640000|2021-08-20 11:40:40|4392.82|4392.22|4392.82|4392.22|4393.07|4392.47|4392.82|4392.22|150
1629459650000|2021-08-20 11:40:50|4392.94|4392.34|4392.82|4392.22|4393.07|4392.47|4392.82|4392.22|77
1629459660000|2021-08-20 11:41:00|4393.07|4392.47|4392.82|4392.22|4393.07|4392.47|4392.82|4392.22|28
1629459670000|2021-08-20 11:41:10|4392.57|4391.97|4392.82|4392.22|4392.82|4392.22|4392.57|4391.97|76
1629459680000|2021-08-20 11:41:20|4392.69|4392.09|4392.57|4391.97|4392.82|4392.22|4392.57|4391.97|47
1629459690000|2021-08-20 11:41:30|4392.32|4391.72|4391.82|4391.22|4392.32|4391.72|4391.82|4391.22|181
1629459700000|2021-08-20 11:41:40|4391.94|4391.34|4392.57|4391.97|4392.57|4391.97|4391.82|4391.22|64
1629459710000|2021-08-20 11:41:50|4392.44|4391.84|4392.32|4391.72|4392.44|4391.84|4392.32|4391.72|30
1629459720000|2021-08-20 11:42:00|4392.19|4391.59|4392.07|4391.47|4392.19|4391.59|4392.07|4391.47|14
1629459730000|2021-08-20 11:42:10|4391.82|4391.22|4391.82|4391.22|4391.82|4391.22|4391.82|4391.22|39
1629459740000|2021-08-20 11:42:20|4392.32|4391.72|4392.07|4391.47|4392.32|4391.72|4392.07|4391.47|45
1629459750000|2021-08-20 11:42:30|4392.19|4391.59|4392.07|4391.47|4392.32|4391.72|4392.07|4391.47|27
1629459760000|2021-08-20 11:42:40|4392.19|4391.59|4392.07|4391.47|4392.57|4391.97|4392.07|4391.47|25
1629459770000|2021-08-20 11:42:50|4392.32|4391.72|4392.19|4391.59|4392.32|4391.72|4392.19|4391.59|9
1629459780000|2021-08-20 11:43:00|4392.07|4391.47|4392.07|4391.47|4392.32|4391.72|4392.07|4391.47|16
1629459790000|2021-08-20 11:43:10|4392.32|4391.72|4392.07|4391.47|4392.32|4391.72|4392.07|4391.47|24
1629459800000|2021-08-20 11:43:20|4392.32|4391.72|4391.32|4390.72|4392.32|4391.72|4391.19|4390.59|223
1629459810000|2021-08-20 11:43:30|4391.07|4390.47|4391.07|4390.47|4391.07|4390.47|4390.82|4390.22|166
1629459820000|2021-08-20 11:43:40|4390.82|4390.22|4391.07|4390.47|4391.07|4390.47|4390.82|4390.22|66
1629459830000|2021-08-20 11:43:50|4390.82|4390.22|4390.82|4390.22|4390.82|4390.22|4390.82|4390.22|63
1629459840000|2021-08-20 11:44:00|4390.94|4390.34|4391.07|4390.47|4391.07|4390.47|4390.94|4390.34|1
1629459850000|2021-08-20 11:44:10|4391.32|4390.72|4391.07|4390.47|4391.32|4390.72|4391.07|4390.47|42
1629459860000|2021-08-20 11:44:20|4390.82|4390.22|4390.94|4390.34|4390.94|4390.34|4390.82|4390.22|24
1629459870000|2021-08-20 11:44:30|4391.07|4390.47|4390.82|4390.22|4391.07|4390.47|4390.82|4390.22|5
1629459880000|2021-08-20 11:44:40|4390.94|4390.34|4390.82|4390.22|4391.07|4390.47|4390.82|4390.22|5
1629459890000|2021-08-20 11:44:50|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|42
1629459900000|2021-08-20 11:45:00|4390.82|4390.22|4391.07|4390.47|4391.07|4390.47|4390.82|4390.22|61
1629459910000|2021-08-20 11:45:10|||||||||8
1629459920000|2021-08-20 11:45:20|4391.19|4390.59|4391.07|4390.47|4391.19|4390.59|4391.07|4390.47|63
1629459930000|2021-08-20 11:45:30|4391.19|4390.59|4391.07|4390.47|4391.19|4390.59|4391.07|4390.47|93
1629459940000|2021-08-20 11:45:40|4390.94|4390.34|4391.07|4390.47|4391.07|4390.47|4390.82|4390.22|16
1629459950000|2021-08-20 11:45:50|4391.19|4390.59|4391.07|4390.47|4391.19|4390.59|4391.07|4390.47|25
1629459960000|2021-08-20 11:46:00|||||||||25
1629459970000|2021-08-20 11:46:10|4390.82|4390.22|4390.57|4389.97|4390.82|4390.22|4390.57|4389.97|51
1629459980000|2021-08-20 11:46:20|||||||||12
1629459990000|2021-08-20 11:46:30|4390.32|4389.72|4390.57|4389.97|4390.57|4389.97|4390.32|4389.72|45
1629460000000|2021-08-20 11:46:40|4390.44|4389.84|4390.32|4389.72|4390.44|4389.84|4390.32|4389.72|11
1629460010000|2021-08-20 11:46:50|4390.19|4389.59|4390.07|4389.47|4390.19|4389.59|4390.07|4389.47|75
1629460020000|2021-08-20 11:47:00|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|124
1629460030000|2021-08-20 11:47:10|4389.57|4388.97|4389.57|4388.97|4389.82|4389.22|4389.57|4388.97|137
1629460040000|2021-08-20 11:47:20|||||||||20
1629460050000|2021-08-20 11:47:30|4389.69|4389.09|4389.82|4389.22|4389.82|4389.22|4389.69|4389.09|48
1629460060000|2021-08-20 11:47:40|4389.57|4388.97|4389.82|4389.22|4389.82|4389.22|4389.57|4388.97|146
1629460070000|2021-08-20 11:47:50|4389.69|4389.09|4389.57|4388.97|4389.82|4389.22|4389.57|4388.97|12
1629460080000|2021-08-20 11:48:00|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|26
1629460090000|2021-08-20 11:48:10|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|32
1629460100000|2021-08-20 11:48:20|4389.69|4389.09|4389.82|4389.22|4389.82|4389.22|4389.69|4389.09|3
1629460110000|2021-08-20 11:48:30|4390.07|4389.47|4390.32|4389.72|4390.32|4389.72|4390.07|4389.47|93
1629460120000|2021-08-20 11:48:40|4390.19|4389.59|4390.32|4389.72|4390.32|4389.72|4390.07|4389.47|8
1629460130000|2021-08-20 11:48:50|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|33
1629460140000|2021-08-20 11:49:00|4390.32|4389.72|4391.07|4390.47|4391.07|4390.47|4390.32|4389.72|73
1629460150000|2021-08-20 11:49:10|||||||||61
1629460160000|2021-08-20 11:49:20|4390.82|4390.22|4391.07|4390.47|4391.07|4390.47|4390.82|4390.22|22
1629460170000|2021-08-20 11:49:30|4391.19|4390.59|4390.32|4389.72|4391.32|4390.72|4390.32|4389.72|144
1629460180000|2021-08-20 11:49:40|4390.19|4389.59|4390.57|4389.97|4390.57|4389.97|4390.19|4389.59|36
1629460190000|2021-08-20 11:49:50|4390.82|4390.22|4390.57|4389.97|4390.82|4390.22|4390.57|4389.97|55
1629460200000|2021-08-20 11:50:00|4390.69|4390.09|4389.57|4388.97|4390.82|4390.22|4389.32|4388.72|690
1629460210000|2021-08-20 11:50:10|4389.44|4388.84|4389.57|4388.97|4389.57|4388.97|4389.44|4388.84|30
1629460220000|2021-08-20 11:50:20|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|5
1629460230000|2021-08-20 11:50:30|4389.69|4389.09|4389.57|4388.97|4389.69|4389.09|4389.57|4388.97|78
1629460240000|2021-08-20 11:50:40|||||||||22
1629460250000|2021-08-20 11:50:50|||||||||4
1629460260000|2021-08-20 11:51:00|||||||||34
1629460290000|2021-08-20 11:51:30|4389.82|4389.22|4389.32|4388.72|4389.82|4389.22|4389.32|4388.72|61
1629460300000|2021-08-20 11:51:40|4389.44|4388.84|4389.32|4388.72|4389.44|4388.84|4389.32|4388.72|44
1629460310000|2021-08-20 11:51:50|4389.07|4388.47|4388.82|4388.22|4389.07|4388.47|4388.82|4388.22|71
1629460320000|2021-08-20 11:52:00|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|12
1629460330000|2021-08-20 11:52:10|4388.82|4388.22|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|70
1629460340000|2021-08-20 11:52:20|4388.69|4388.09|4388.82|4388.22|4388.82|4388.22|4388.57|4387.97|54
1629460350000|2021-08-20 11:52:30|4389.07|4388.47|4388.57|4387.97|4389.07|4388.47|4388.44|4387.84|97
1629460360000|2021-08-20 11:52:40|||||||||1
1629460370000|2021-08-20 11:52:50|||||||||7
1629460380000|2021-08-20 11:53:00|4388.69|4388.09|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|31
1629460390000|2021-08-20 11:53:10|4388.32|4387.72|4388.57|4387.97|4388.57|4387.97|4388.32|4387.72|35
1629460400000|2021-08-20 11:53:20|4388.32|4387.72|4388.32|4387.72|4388.32|4387.72|4388.32|4387.72|59
1629460410000|2021-08-20 11:53:30|4388.19|4387.59|4388.32|4387.72|4388.32|4387.72|4388.19|4387.59|17
1629460420000|2021-08-20 11:53:40|4388.57|4387.97|4388.57|4387.97|4388.69|4388.09|4388.57|4387.97|54
1629460440000|2021-08-20 11:54:00|4388.69|4388.09|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|70
1629460450000|2021-08-20 11:54:10|4388.69|4388.09|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|24
1629460460000|2021-08-20 11:54:20|4388.69|4388.09|4388.57|4387.97|4388.69|4388.09|4388.57|4387.97|91
1629460470000|2021-08-20 11:54:30|4388.69|4388.09|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|53
1629460480000|2021-08-20 11:54:40|4388.69|4388.09|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|42
1629460490000|2021-08-20 11:54:50|4388.32|4387.72|4388.07|4387.47|4388.32|4387.72|4388.07|4387.47|81
1629460500000|2021-08-20 11:55:00|4388.19|4387.59|4388.07|4387.47|4388.32|4387.72|4387.82|4387.22|107
1629460510000|2021-08-20 11:55:10|4388.32|4387.72|4388.32|4387.72|4388.57|4387.97|4388.32|4387.72|76
1629460520000|2021-08-20 11:55:20|4388.44|4387.84|4388.57|4387.97|4388.69|4388.09|4388.44|4387.84|23
1629460530000|2021-08-20 11:55:30|4388.69|4388.09|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|51
1629460540000|2021-08-20 11:55:40|4388.69|4388.09|4388.69|4388.09|4388.82|4388.22|4388.57|4387.97|125
1629460550000|2021-08-20 11:55:50|4388.57|4387.97|4388.69|4388.09|4388.69|4388.09|4388.57|4387.97|9
1629460560000|2021-08-20 11:56:00|4388.57|4387.97|4388.57|4387.97|4388.69|4388.09|4388.57|4387.97|20
1629460570000|2021-08-20 11:56:10|4388.32|4387.72|4388.32|4387.72|4388.44|4387.84|4388.07|4387.47|94
1629460580000|2021-08-20 11:56:20|||||||||3
1629460590000|2021-08-20 11:56:30|4388.07|4387.47|4387.82|4387.22|4388.07|4387.47|4387.82|4387.22|51
1629460600000|2021-08-20 11:56:40|4387.94|4387.34|4387.82|4387.22|4387.94|4387.34|4387.82|4387.22|22
1629460610000|2021-08-20 11:56:50|||||||||1
1629460620000|2021-08-20 11:57:00|||||||||13
1629460630000|2021-08-20 11:57:10|||||||||5
1629460640000|2021-08-20 11:57:20|4388.07|4387.47|4387.82|4387.22|4388.07|4387.47|4387.82|4387.22|131
1629460650000|2021-08-20 11:57:30|4387.94|4387.34|4387.57|4386.97|4387.94|4387.34|4387.57|4386.97|52
1629460660000|2021-08-20 11:57:40|||||||||11
1629460680000|2021-08-20 11:58:00|4387.32|4386.72|4386.82|4386.22|4387.32|4386.72|4386.82|4386.22|206
1629460690000|2021-08-20 11:58:10|4386.94|4386.34|4387.57|4386.97|4387.57|4386.97|4386.94|4386.34|118
1629460700000|2021-08-20 11:58:20|4387.82|4387.22|4387.57|4386.97|4388.07|4387.47|4387.57|4386.97|99
1629460710000|2021-08-20 11:58:30|||||||||2
1629460720000|2021-08-20 11:58:40|4387.82|4387.22|4387.57|4386.97|4387.82|4387.22|4387.57|4386.97|7
1629460730000|2021-08-20 11:58:50|4387.32|4386.72|4387.32|4386.72|4387.32|4386.72|4387.32|4386.72|9
1629460740000|2021-08-20 11:59:00|4387.57|4386.97|4387.32|4386.72|4387.57|4386.97|4387.32|4386.72|17
1629460750000|2021-08-20 11:59:10|||||||||5
1629460760000|2021-08-20 11:59:20|4387.19|4386.59|4387.07|4386.47|4387.19|4386.59|4387.07|4386.47|22
1629460770000|2021-08-20 11:59:30|4387.32|4386.72|4387.32|4386.72|4387.32|4386.72|4387.32|4386.72|66
1629460780000|2021-08-20 11:59:40|4387.57|4386.97|4387.32|4386.72|4387.57|4386.97|4387.32|4386.72|59
1629460790000|2021-08-20 11:59:50|4387.07|4386.47|4387.07|4386.47|4387.32|4386.72|4387.07|4386.47|92
1629460800000|2021-08-20 12:00:00|4387.32|4386.72|4387.07|4386.47|4387.82|4387.22|4387.07|4386.47|194
1629460810000|2021-08-20 12:00:10|4386.94|4386.34|4386.57|4385.97|4386.94|4386.34|4386.57|4385.97|121
1629460820000|2021-08-20 12:00:20|||||||||10
1629460830000|2021-08-20 12:00:30|4386.32|4385.72|4386.32|4385.72|4386.32|4385.72|4386.32|4385.72|61
1629460840000|2021-08-20 12:00:40|4386.19|4385.59|4386.32|4385.72|4386.32|4385.72|4386.07|4385.47|128
1629460850000|2021-08-20 12:00:50|4386.57|4385.97|4386.82|4386.22|4386.82|4386.22|4386.57|4385.97|131
1629460860000|2021-08-20 12:01:00|4386.32|4385.72|4386.32|4385.72|4386.57|4385.97|4386.32|4385.72|151
1629460870000|2021-08-20 12:01:10|4386.57|4385.97|4386.57|4385.97|4386.57|4385.97|4386.57|4385.97|54
1629460880000|2021-08-20 12:01:20|4386.82|4386.22|4386.82|4386.22|4386.82|4386.22|4386.82|4386.22|41
1629460890000|2021-08-20 12:01:30|4387.07|4386.47|4387.82|4387.22|4388.07|4387.47|4387.07|4386.47|197
1629460900000|2021-08-20 12:01:40|4388.19|4387.59|4388.07|4387.47|4388.32|4387.72|4388.07|4387.47|340
1629460910000|2021-08-20 12:01:50|4388.32|4387.72|4388.57|4387.97|4388.57|4387.97|4388.32|4387.72|129
1629460920000|2021-08-20 12:02:00|4388.82|4388.22|4388.82|4388.22|4388.82|4388.22|4388.57|4387.97|258
1629460930000|2021-08-20 12:02:10|4389.07|4388.47|4388.82|4388.22|4389.07|4388.47|4388.82|4388.22|206
1629460940000|2021-08-20 12:02:20|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|71
1629460950000|2021-08-20 12:02:30|4388.32|4387.72|4388.82|4388.22|4388.82|4388.22|4388.32|4387.72|78
1629460960000|2021-08-20 12:02:40|4389.07|4388.47|4388.82|4388.22|4389.32|4388.72|4388.82|4388.22|96
1629460970000|2021-08-20 12:02:50|||||||||2
1629460980000|2021-08-20 12:03:00|4388.69|4388.09|4388.82|4388.22|4388.82|4388.22|4388.57|4387.97|301
1629460990000|2021-08-20 12:03:10|||||||||11
1629461000000|2021-08-20 12:03:20|4388.94|4388.34|4389.57|4388.97|4389.57|4388.97|4388.94|4388.34|212
1629461010000|2021-08-20 12:03:30|4389.82|4389.22|4389.82|4389.22|4390.07|4389.47|4389.82|4389.22|74
1629461020000|2021-08-20 12:03:40|4390.07|4389.47|4389.57|4388.97|4390.07|4389.47|4389.57|4388.97|117
1629461030000|2021-08-20 12:03:50|4389.69|4389.09|4389.82|4389.22|4390.07|4389.47|4389.69|4389.09|41
1629461040000|2021-08-20 12:04:00|4389.94|4389.34|4389.82|4389.22|4390.07|4389.47|4389.82|4389.22|72
1629461050000|2021-08-20 12:04:10|4389.94|4389.34|4389.94|4389.34|4389.94|4389.34|4389.94|4389.34|4
1629461060000|2021-08-20 12:04:20|4390.07|4389.47|4389.82|4389.22|4390.07|4389.47|4389.82|4389.22|68
1629461070000|2021-08-20 12:04:30|4390.07|4389.47|4389.82|4389.22|4390.07|4389.47|4389.82|4389.22|33
1629461080000|2021-08-20 12:04:40|4389.94|4389.34|4389.57|4388.97|4389.94|4389.34|4389.44|4388.84|77
1629461090000|2021-08-20 12:04:50|4389.69|4389.09|4389.82|4389.22|4389.82|4389.22|4389.69|4389.09|16
1629461100000|2021-08-20 12:05:00|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|20
1629461110000|2021-08-20 12:05:10|4389.82|4389.22|4389.57|4388.97|4389.82|4389.22|4389.57|4388.97|38
1629461120000|2021-08-20 12:05:20|4389.32|4388.72|4389.32|4388.72|4389.32|4388.72|4389.32|4388.72|33
1629461130000|2021-08-20 12:05:30|||||||||3
1629461140000|2021-08-20 12:05:40|4389.44|4388.84|4389.44|4388.84|4389.57|4388.97|4389.32|4388.72|57
1629461150000|2021-08-20 12:05:50|4389.57|4388.97|4389.82|4389.22|4390.07|4389.47|4389.57|4388.97|89
1629461160000|2021-08-20 12:06:00|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|4389.82|4389.22|137
1629461170000|2021-08-20 12:06:10|4389.82|4389.22|4389.82|4389.22|4390.07|4389.47|4389.82|4389.22|12
1629461180000|2021-08-20 12:06:20|4389.57|4388.97|4389.82|4389.22|4389.82|4389.22|4389.57|4388.97|32
1629461190000|2021-08-20 12:06:30|||||||||10
1629461200000|2021-08-20 12:06:40|4390.07|4389.47|4389.82|4389.22|4390.07|4389.47|4389.82|4389.22|32
1629461210000|2021-08-20 12:06:50|4389.57|4388.97|4389.32|4388.72|4389.57|4388.97|4389.32|4388.72|51
1629461220000|2021-08-20 12:07:00|4389.57|4388.97|4389.32|4388.72|4389.57|4388.97|4389.32|4388.72|40
1629461230000|2021-08-20 12:07:10|4389.57|4388.97|4389.32|4388.72|4389.57|4388.97|4389.32|4388.72|22
1629461240000|2021-08-20 12:07:20|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|17
1629461250000|2021-08-20 12:07:30|4389.32|4388.72|4389.32|4388.72|4389.32|4388.72|4389.32|4388.72|16
1629461260000|2021-08-20 12:07:40|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|14
1629461270000|2021-08-20 12:07:50|4389.44|4388.84|4389.32|4388.72|4389.57|4388.97|4389.32|4388.72|13
1629461280000|2021-08-20 12:08:00|4389.19|4388.59|4389.07|4388.47|4389.19|4388.59|4389.07|4388.47|24
1629461290000|2021-08-20 12:08:10|4388.94|4388.34|4389.07|4388.47|4389.07|4388.47|4388.82|4388.22|48
1629461300000|2021-08-20 12:08:20|4388.82|4388.22|4388.82|4388.22|4388.82|4388.22|4388.82|4388.22|78
1629461310000|2021-08-20 12:08:30|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|20
1629461320000|2021-08-20 12:08:40|||||||||10
1629461330000|2021-08-20 12:08:50|4388.69|4388.09|4388.57|4387.97|4388.82|4388.22|4388.44|4387.84|67
1629461340000|2021-08-20 12:09:00|4388.44|4387.84|4388.57|4387.97|4388.57|4387.97|4388.32|4387.72|16
1629461350000|2021-08-20 12:09:10|4388.32|4387.72|4388.57|4387.97|4388.57|4387.97|4388.32|4387.72|46
1629461360000|2021-08-20 12:09:20|4388.82|4388.22|4388.32|4387.72|4388.82|4388.22|4388.07|4387.47|107
1629461370000|2021-08-20 12:09:30|4388.07|4387.47|4388.07|4387.47|4388.07|4387.47|4388.07|4387.47|30
1629461380000|2021-08-20 12:09:40|4388.19|4387.59|4388.32|4387.72|4388.32|4387.72|4388.07|4387.47|80
1629461390000|2021-08-20 12:09:50|4388.44|4387.84|4388.32|4387.72|4388.82|4388.22|4388.32|4387.72|41
1629461400000|2021-08-20 12:10:00|4388.44|4387.84|4388.32|4387.72|4388.57|4387.97|4388.32|4387.72|87
1629461410000|2021-08-20 12:10:10|4388.07|4387.47|4388.32|4387.72|4388.32|4387.72|4388.07|4387.47|60
1629461420000|2021-08-20 12:10:20|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|33
1629461430000|2021-08-20 12:10:30|4388.32|4387.72|4388.32|4387.72|4388.57|4387.97|4388.32|4387.72|29
1629461440000|2021-08-20 12:10:40|||||||||3
1629461450000|2021-08-20 12:10:50|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|29
1629461460000|2021-08-20 12:11:00|4388.69|4388.09|4388.82|4388.22|4388.82|4388.22|4388.69|4388.09|28
1629461470000|2021-08-20 12:11:10|4388.94|4388.34|4389.07|4388.47|4389.07|4388.47|4388.94|4388.34|16
1629461480000|2021-08-20 12:11:20|||||||||18
1629461490000|2021-08-20 12:11:30|4389.32|4388.72|4389.32|4388.72|4389.32|4388.72|4389.32|4388.72|9
1629461500000|2021-08-20 12:11:40|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|33
1629461510000|2021-08-20 12:11:50|||||||||3
1629461520000|2021-08-20 12:12:00|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|133
1629461530000|2021-08-20 12:12:10|4389.32|4388.72|4389.57|4388.97|4389.57|4388.97|4389.32|4388.72|80
1629461540000|2021-08-20 12:12:20|4389.32|4388.72|4389.32|4388.72|4389.32|4388.72|4389.32|4388.72|21
1629461550000|2021-08-20 12:12:30|4389.44|4388.84|4389.57|4388.97|4389.57|4388.97|4389.44|4388.84|21
1629461560000|2021-08-20 12:12:40|4389.32|4388.72|4389.32|4388.72|4389.32|4388.72|4389.32|4388.72|41
1629461570000|2021-08-20 12:12:50|||||||||26
1629461580000|2021-08-20 12:13:00|4389.19|4388.59|4389.07|4388.47|4389.32|4388.72|4389.07|4388.47|45
1629461590000|2021-08-20 12:13:10|4389.19|4388.59|4389.32|4388.72|4389.32|4388.72|4389.19|4388.59|73
1629461600000|2021-08-20 12:13:20|||||||||42
1629461610000|2021-08-20 12:13:30|||||||||1
1629461620000|2021-08-20 12:13:40|||||||||7
1629461630000|2021-08-20 12:13:50|4389.57|4388.97|4389.07|4388.47|4389.57|4388.97|4389.07|4388.47|67
1629461640000|2021-08-20 12:14:00|4388.94|4388.34|4389.07|4388.47|4389.07|4388.47|4388.82|4388.22|39
1629461650000|2021-08-20 12:14:10|4388.94|4388.34|4388.32|4387.72|4388.94|4388.34|4388.32|4387.72|71
1629461660000|2021-08-20 12:14:20|4388.07|4387.47|4388.07|4387.47|4388.07|4387.47|4387.82|4387.22|43
1629461670000|2021-08-20 12:14:30|4387.94|4387.34|4387.82|4387.22|4387.94|4387.34|4387.82|4387.22|44
1629461680000|2021-08-20 12:14:40|||||||||2
1629461690000|2021-08-20 12:14:50|4388.07|4387.47|4388.32|4387.72|4388.32|4387.72|4388.07|4387.47|133
1629461700000|2021-08-20 12:15:00|4388.44|4387.84|4388.57|4387.97|4388.57|4387.97|4388.44|4387.84|14
1629461710000|2021-08-20 12:15:10|4388.32|4387.72|4388.32|4387.72|4388.57|4387.97|4388.32|4387.72|76
1629461720000|2021-08-20 12:15:20|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|12
1629461730000|2021-08-20 12:15:30|4388.44|4387.84|4388.82|4388.22|4388.82|4388.22|4388.32|4387.72|56
1629461740000|2021-08-20 12:15:40|||||||||5
1629461750000|2021-08-20 12:15:50|4388.69|4388.09|4388.32|4387.72|4388.69|4388.09|4388.32|4387.72|57
1629461760000|2021-08-20 12:16:00|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|23
1629461780000|2021-08-20 12:16:20|4388.44|4387.84|4388.32|4387.72|4388.44|4387.84|4388.32|4387.72|15
1629461790000|2021-08-20 12:16:30|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4388.32|4387.72|116
1629461800000|2021-08-20 12:16:40|4388.69|4388.09|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|50
1629461810000|2021-08-20 12:16:50|4388.69|4388.09|4388.57|4387.97|4388.69|4388.09|4388.57|4387.97|28
1629461820000|2021-08-20 12:17:00|4388.69|4388.09|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|23
1629461830000|2021-08-20 12:17:10|||||||||24
1629461840000|2021-08-20 12:17:20|4388.82|4388.22|4388.82|4388.22|4388.82|4388.22|4388.69|4388.09|42
1629461850000|2021-08-20 12:17:30|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|4388.82|4388.22|40
1629461860000|2021-08-20 12:17:40|4389.19|4388.59|4389.32|4388.72|4389.32|4388.72|4389.19|4388.59|56
1629461870000|2021-08-20 12:17:50|4389.07|4388.47|4389.32|4388.72|4389.32|4388.72|4389.07|4388.47|16
1629461880000|2021-08-20 12:18:00|4389.57|4388.97|4389.57|4388.97|4389.57|4388.97|4389.32|4388.72|40
1629461890000|2021-08-20 12:18:10|4389.69|4389.09|4389.57|4388.97|4389.69|4389.09|4389.57|4388.97|28
1629461900000|2021-08-20 12:18:20|||||||||63
1629461910000|2021-08-20 12:18:30|4389.44|4388.84|4389.32|4388.72|4389.57|4388.97|4389.32|4388.72|24
1629461920000|2021-08-20 12:18:40|4389.57|4388.97|4389.32|4388.72|4389.57|4388.97|4389.32|4388.72|52
1629461930000|2021-08-20 12:18:50|4389.57|4388.97|4389.32|4388.72|4389.57|4388.97|4389.32|4388.72|15
1629461940000|2021-08-20 12:19:00|4389.57|4388.97|4389.07|4388.47|4389.57|4388.97|4389.07|4388.47|33
1629461950000|2021-08-20 12:19:10|||||||||5
1629461960000|2021-08-20 12:19:20|4389.32|4388.72|4389.07|4388.47|4389.32|4388.72|4389.07|4388.47|31
1629461970000|2021-08-20 12:19:30|4389.19|4388.59|4389.32|4388.72|4389.32|4388.72|4389.19|4388.59|19
1629461980000|2021-08-20 12:19:40|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|78
1629461990000|2021-08-20 12:19:50|4388.94|4388.34|4388.94|4388.34|4388.94|4388.34|4388.94|4388.34|10
1629462000000|2021-08-20 12:20:00|4388.82|4388.22|4388.57|4387.97|4389.07|4388.47|4388.57|4387.97|44
1629462010000|2021-08-20 12:20:10|4388.82|4388.22|4388.57|4387.97|4388.82|4388.22|4388.57|4387.97|51
1629462020000|2021-08-20 12:20:20|4388.69|4388.09|4388.82|4388.22|4388.82|4388.22|4388.69|4388.09|11
1629462030000|2021-08-20 12:20:30|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|4389.07|4388.47|39
1629462040000|2021-08-20 12:20:40|||||||||2
1629462050000|2021-08-20 12:20:50|4389.19|4388.59|4389.57|4388.97|4389.82|4389.22|4389.19|4388.59|181
1629462060000|2021-08-20 12:21:00|4389.82|4389.22|4389.57|4388.97|4390.07|4389.47|4389.57|4388.97|129
1629462070000|2021-08-20 12:21:10|4389.69|4389.09|4390.07|4389.47|4390.07|4389.47|4389.57|4388.97|61
1629462080000|2021-08-20 12:21:20|||||||||17
1629462090000|2021-08-20 12:21:30|4389.94|4389.34|4389.94|4389.34|4390.07|4389.47|4389.82|4389.22|76
1629462100000|2021-08-20 12:21:40|4389.82|4389.22|4390.07|4389.47|4390.07|4389.47|4389.82|4389.22|131
1629462110000|2021-08-20 12:21:50|4390.32|4389.72|4390.57|4389.97|4390.82|4390.22|4390.32|4389.72|260
1629462120000|2021-08-20 12:22:00|4390.82|4390.22|4390.57|4389.97|4390.82|4390.22|4390.57|4389.97|69
1629462130000|2021-08-20 12:22:10|4390.82|4390.22|4390.82|4390.22|4390.82|4390.22|4390.57|4389.97|98
1629462140000|2021-08-20 12:22:20|4391.07|4390.47|4390.82|4390.22|4391.07|4390.47|4390.82|4390.22|109
1629462150000|2021-08-20 12:22:30|4390.69|4390.09|4390.57|4389.97|4390.69|4390.09|4390.57|4389.97|74
1629462160000|2021-08-20 12:22:40|||||||||22
1629462170000|2021-08-20 12:22:50|4390.69|4390.09|4390.82|4390.22|4390.82|4390.22|4390.57|4389.97|55
1629462180000|2021-08-20 12:23:00|4391.07|4390.47|4391.07|4390.47|4391.07|4390.47|4390.82|4390.22|39
1629462190000|2021-08-20 12:23:10|4390.94|4390.34|4391.07|4390.47|4391.32|4390.72|4390.82|4390.22|113
1629462200000|2021-08-20 12:23:20|4391.32|4390.72|4391.07|4390.47|4391.32|4390.72|4391.07|4390.47|164
1629462210000|2021-08-20 12:23:30|4390.82|4390.22|4391.07|4390.47|4391.07|4390.47|4390.82|4390.22|58
1629462220000|2021-08-20 12:23:40|4391.57|4390.97|4391.32|4390.72|4391.57|4390.97|4391.32|4390.72|144
1629462230000|2021-08-20 12:23:50|4391.07|4390.47|4390.82|4390.22|4391.07|4390.47|4390.82|4390.22|124
1629462240000|2021-08-20 12:24:00|4390.94|4390.34|4390.82|4390.22|4391.07|4390.47|4390.82|4390.22|76
1629462250000|2021-08-20 12:24:10|4391.07|4390.47|4391.07|4390.47|4391.07|4390.47|4391.07|4390.47|66
1629462260000|2021-08-20 12:24:20|4391.19|4390.59|4391.57|4390.97|4391.57|4390.97|4391.07|4390.47|132
1629462270000|2021-08-20 12:24:30|4391.44|4390.84|4391.32|4390.72|4391.44|4390.84|4391.32|4390.72|82
1629462280000|2021-08-20 12:24:40|4391.19|4390.59|4391.32|4390.72|4391.32|4390.72|4391.07|4390.47|27
1629462290000|2021-08-20 12:24:50|4391.19|4390.59|4391.07|4390.47|4391.32|4390.72|4390.82|4390.22|53
1629462300000|2021-08-20 12:25:00|4390.94|4390.34|4391.32|4390.72|4391.32|4390.72|4390.94|4390.34|106
1629462310000|2021-08-20 12:25:10|4391.07|4390.47|4391.07|4390.47|4391.32|4390.72|4391.07|4390.47|46
1629462320000|2021-08-20 12:25:20|4390.94|4390.34|4390.82|4390.22|4390.94|4390.34|4390.82|4390.22|32
1629462330000|2021-08-20 12:25:30|4390.69|4390.09|4390.82|4390.22|4390.82|4390.22|4390.57|4389.97|74
1629462340000|2021-08-20 12:25:40|4390.69|4390.09|4390.82|4390.22|4390.82|4390.22|4390.69|4390.09|27
1629462350000|2021-08-20 12:25:50|||||||||5
1629462360000|2021-08-20 12:26:00|4391.07|4390.47|4391.07|4390.47|4391.07|4390.47|4391.07|4390.47|43
1629462370000|2021-08-20 12:26:10|4391.32|4390.72|4391.07|4390.47|4391.32|4390.72|4391.07|4390.47|62
1629462380000|2021-08-20 12:26:20|4391.32|4390.72|4391.32|4390.72|4391.32|4390.72|4391.32|4390.72|27
1629462390000|2021-08-20 12:26:30|4391.19|4390.59|4391.07|4390.47|4391.32|4390.72|4391.07|4390.47|77
1629462400000|2021-08-20 12:26:40|4391.32|4390.72|4391.32|4390.72|4391.44|4390.84|4391.32|4390.72|46
1629462410000|2021-08-20 12:26:50|4391.57|4390.97|4391.57|4390.97|4391.57|4390.97|4391.44|4390.84|30
1629462420000|2021-08-20 12:27:00|4391.82|4391.22|4391.82|4391.22|4391.82|4391.22|4391.57|4390.97|116
1629462430000|2021-08-20 12:27:10|4391.69|4391.09|4391.57|4390.97|4391.82|4391.22|4391.57|4390.97|54
1629462440000|2021-08-20 12:27:20|4391.82|4391.22|4391.32|4390.72|4391.82|4391.22|4391.32|4390.72|73
1629462450000|2021-08-20 12:27:30|4391.19|4390.59|4391.32|4390.72|4391.32|4390.72|4391.07|4390.47|36
1629462460000|2021-08-20 12:27:40|4391.07|4390.47|4391.32|4390.72|4391.32|4390.72|4391.07|4390.47|68
1629462470000|2021-08-20 12:27:50|||||||||1
1629462480000|2021-08-20 12:28:00|4391.44|4390.84|4391.32|4390.72|4391.57|4390.97|4391.32|4390.72|129
1629462490000|2021-08-20 12:28:10|4391.44|4390.84|4391.32|4390.72|4391.44|4390.84|4391.32|4390.72|28
1629462500000|2021-08-20 12:28:20|||||||||18
1629462510000|2021-08-20 12:28:30|||||||||5
1629462520000|2021-08-20 12:28:40|4391.19|4390.59|4391.07|4390.47|4391.19|4390.59|4391.07|4390.47|33
1629462530000|2021-08-20 12:28:50|4390.82|4390.22|4390.82|4390.22|4390.82|4390.22|4390.82|4390.22|73
1629462540000|2021-08-20 12:29:00|4390.94|4390.34|4390.82|4390.22|4390.94|4390.34|4390.82|4390.22|38
1629462550000|2021-08-20 12:29:10|4391.07|4390.47|4391.07|4390.47|4391.07|4390.47|4391.07|4390.47|29
1629462560000|2021-08-20 12:29:20|4391.19|4390.59|4391.07|4390.47|4391.19|4390.59|4391.07|4390.47|29
1629462570000|2021-08-20 12:29:30|4391.19|4390.59|4391.07|4390.47|4391.32|4390.72|4391.07|4390.47|99
1629462580000|2021-08-20 12:29:40|4390.82|4390.22|4390.94|4390.34|4390.94|4390.34|4390.82|4390.22|22
1629462590000|2021-08-20 12:29:50|4391.07|4390.47|4391.32|4390.72|4391.32|4390.72|4391.07|4390.47|19
1629462600000|2021-08-20 12:30:00|4391.19|4390.59|4391.32|4390.72|4391.32|4390.72|4391.07|4390.47|130
1629462610000|2021-08-20 12:30:10|4391.19|4390.59|4390.82|4390.22|4391.32|4390.72|4390.82|4390.22|66
1629462620000|2021-08-20 12:30:20|4390.57|4389.97|4390.32|4389.72|4390.57|4389.97|4390.32|4389.72|116
1629462630000|2021-08-20 12:30:30|4389.82|4389.22|4390.07|4389.47|4390.07|4389.47|4389.82|4389.22|124
1629462640000|2021-08-20 12:30:40|4390.19|4389.59|4390.32|4389.72|4390.32|4389.72|4390.07|4389.47|114
1629462650000|2021-08-20 12:30:50|4390.57|4389.97|4390.32|4389.72|4390.57|4389.97|4390.32|4389.72|52
1629462660000|2021-08-20 12:31:00|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|4390.07|4389.47|45
1629462670000|2021-08-20 12:31:10|||||||||9
1629462680000|2021-08-20 12:31:20|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|4389.82|4389.22|25
1629462690000|2021-08-20 12:31:30|4389.57|4388.97|4389.94|4389.34|4390.07|4389.47|4389.57|4388.97|170
1629462700000|2021-08-20 12:31:40|4390.07|4389.47|4390.32|4389.72|4390.32|4389.72|4390.07|4389.47|41
1629462710000|2021-08-20 12:31:50|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|4390.57|4389.97|70
1629462720000|2021-08-20 12:32:00|4390.32|4389.72|4390.57|4389.97|4390.57|4389.97|4390.32|4389.72|93
1629462730000|2021-08-20 12:32:10|4390.82|4390.22|4390.82|4390.22|4390.82|4390.22|4390.82|4390.22|34
1629462740000|2021-08-20 12:32:20|4391.07|4390.47|4390.94|4390.34|4391.07|4390.47|4390.82|4390.22|95
1629462750000|2021-08-20 12:32:30|4390.82|4390.22|4391.07|4390.47|4391.07|4390.47|4390.82|4390.22|35
1629462760000|2021-08-20 12:32:40|4390.82|4390.22|4390.82|4390.22|4390.82|4390.22|4390.82|4390.22|16
1629462770000|2021-08-20 12:32:50|4391.07|4390.47|4390.82|4390.22|4391.07|4390.47|4390.82|4390.22|46
1629462780000|2021-08-20 12:33:00|4390.94|4390.34|4391.07|4390.47|4391.07|4390.47|4390.94|4390.34|30
1629462790000|2021-08-20 12:33:10|||||||||5
1629462800000|2021-08-20 12:33:20|4390.82|4390.22|4391.69|4391.09|4391.82|4391.22|4390.82|4390.22|377
1629462810000|2021-08-20 12:33:30|4391.82|4391.22|4392.32|4391.72|4392.32|4391.72|4391.82|4391.22|151
1629462820000|2021-08-20 12:33:40|4392.44|4391.84|4392.57|4391.97|4392.57|4391.97|4392.44|4391.84|101
1629462830000|2021-08-20 12:33:50|4392.32|4391.72|4392.32|4391.72|4392.32|4391.72|4392.32|4391.72|38
1629462840000|2021-08-20 12:34:00|4392.07|4391.47|4392.07|4391.47|4392.07|4391.47|4391.82|4391.22|112
1629462850000|2021-08-20 12:34:10|4392.19|4391.59|4392.32|4391.72|4392.32|4391.72|4392.07|4391.47|68
1629462860000|2021-08-20 12:34:20|4392.57|4391.97|4392.57|4391.97|4392.57|4391.97|4392.57|4391.97|125
1629462870000|2021-08-20 12:34:30|4392.82|4392.22|4392.82|4392.22|4392.82|4392.22|4392.82|4392.22|28
1629462880000|2021-08-20 12:34:40|||||||||92
1629462890000|2021-08-20 12:34:50|4392.57|4391.97|4392.82|4392.22|4392.82|4392.22|4392.57|4391.97|74
1629462900000|2021-08-20 12:35:00|4393.07|4392.47|4393.32|4392.72|4393.32|4392.72|4393.07|4392.47|196
1629462910000|2021-08-20 12:35:10|4392.82|4392.22|4392.82|4392.22|4392.82|4392.22|4392.82|4392.22|89
1629462920000|2021-08-20 12:35:20|4393.07|4392.47|4393.19|4392.59|4393.19|4392.59|4393.07|4392.47|86
1629462930000|2021-08-20 12:35:30|4393.07|4392.47|4393.32|4392.72|4393.32|4392.72|4393.07|4392.47|88
1629462940000|2021-08-20 12:35:40|4393.19|4392.59|4393.07|4392.47|4393.32|4392.72|4393.07|4392.47|71
1629462950000|2021-08-20 12:35:50|4393.32|4392.72|4393.07|4392.47|4393.32|4392.72|4393.07|4392.47|97
1629462960000|2021-08-20 12:36:00|4393.32|4392.72|4394.07|4393.47|4394.07|4393.47|4393.32|4392.72|238
1629462970000|2021-08-20 12:36:10|4394.57|4393.97|4395.07|4394.47|4395.07|4394.47|4394.57|4393.97|849
1629462980000|2021-08-20 12:36:20|4395.32|4394.72|4395.57|4394.97|4395.57|4394.97|4395.32|4394.72|481
1629462990000|2021-08-20 12:36:30|4395.44|4394.84|4395.57|4394.97|4395.57|4394.97|4395.44|4394.84|258
1629463000000|2021-08-20 12:36:40|4395.32|4394.72|4395.57|4394.97|4395.57|4394.97|4395.32|4394.72|180
1629463010000|2021-08-20 12:36:50|4395.32|4394.72|4395.57|4394.97|4395.57|4394.97|4395.32|4394.72|204
1629463020000|2021-08-20 12:37:00|4395.69|4395.09|4395.32|4394.72|4395.69|4395.09|4395.32|4394.72|213
1629463030000|2021-08-20 12:37:10|4395.44|4394.84|4396.57|4395.97|4396.57|4395.97|4395.32|4394.72|820
1629463040000|2021-08-20 12:37:20|4396.82|4396.22|4397.07|4396.47|4397.07|4396.47|4396.57|4395.97|602
1629463050000|2021-08-20 12:37:30|4397.32|4396.72|4397.44|4396.84|4397.44|4396.84|4397.07|4396.47|338
1629463060000|2021-08-20 12:37:40|4397.57|4396.97|4397.57|4396.97|4397.57|4396.97|4397.32|4396.72|361
1629463070000|2021-08-20 12:37:50|4397.69|4397.09|4397.07|4396.47|4398.57|4397.97|4397.07|4396.47|1254
1629463080000|2021-08-20 12:38:00|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|4397.07|4396.47|230
1629463090000|2021-08-20 12:38:10|4397.57|4396.97|4397.57|4396.97|4397.82|4397.22|4397.32|4396.72|242
1629463100000|2021-08-20 12:38:20|4397.44|4396.84|4397.07|4396.47|4397.44|4396.84|4396.82|4396.22|108
1629463110000|2021-08-20 12:38:30|||||||||75
1629463120000|2021-08-20 12:38:40|4397.32|4396.72|4397.07|4396.47|4397.32|4396.72|4396.94|4396.34|94
1629463130000|2021-08-20 12:38:50|4396.94|4396.34|4397.07|4396.47|4397.07|4396.47|4396.94|4396.34|42
1629463140000|2021-08-20 12:39:00|4396.94|4396.34|4397.07|4396.47|4397.07|4396.47|4396.82|4396.22|66
1629463150000|2021-08-20 12:39:10|4397.19|4396.59|4397.32|4396.72|4397.57|4396.97|4397.19|4396.59|102
1629463160000|2021-08-20 12:39:20|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|4396.82|4396.22|97
1629463170000|2021-08-20 12:39:30|4396.94|4396.34|4397.07|4396.47|4397.07|4396.47|4396.94|4396.34|113
1629463180000|2021-08-20 12:39:40|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|82
1629463190000|2021-08-20 12:39:50|||||||||28
1629463200000|2021-08-20 12:40:00|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|4396.82|4396.22|229
1629463210000|2021-08-20 12:40:10|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|4397.07|4396.47|62
1629463220000|2021-08-20 12:40:20|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|39
1629463230000|2021-08-20 12:40:30|4397.19|4396.59|4397.32|4396.72|4397.32|4396.72|4397.19|4396.59|49
1629463240000|2021-08-20 12:40:40|||||||||43
1629463250000|2021-08-20 12:40:50|||||||||285
1629463260000|2021-08-20 12:41:00|4397.07|4396.47|4396.82|4396.22|4397.07|4396.47|4396.82|4396.22|72
1629463270000|2021-08-20 12:41:10|4396.57|4395.97|4396.82|4396.22|4396.82|4396.22|4396.57|4395.97|98
1629463280000|2021-08-20 12:41:20|4397.07|4396.47|4396.82|4396.22|4397.07|4396.47|4396.82|4396.22|67
1629463290000|2021-08-20 12:41:30|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|4397.07|4396.47|32
1629463300000|2021-08-20 12:41:40|4396.82|4396.22|4397.07|4396.47|4397.07|4396.47|4396.82|4396.22|73
1629463310000|2021-08-20 12:41:50|||||||||5
1629463320000|2021-08-20 12:42:00|4396.94|4396.34|4397.07|4396.47|4397.07|4396.47|4396.94|4396.34|77
1629463330000|2021-08-20 12:42:10|4397.32|4396.72|4397.07|4396.47|4397.32|4396.72|4397.07|4396.47|122
1629463340000|2021-08-20 12:42:20|||||||||9
1629463350000|2021-08-20 12:42:30|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|4397.32|4396.72|334
1629463360000|2021-08-20 12:42:40|4397.19|4396.59|4397.32|4396.72|4397.32|4396.72|4397.19|4396.59|38
1629463370000|2021-08-20 12:42:50|4397.57|4396.97|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|293
1629463380000|2021-08-20 12:43:00|4397.82|4397.22|4398.32|4397.72|4398.32|4397.72|4397.82|4397.22|161
1629463390000|2021-08-20 12:43:10|4398.57|4397.97|4399.07|4398.47|4399.07|4398.47|4398.57|4397.97|192
1629463400000|2021-08-20 12:43:20|4399.32|4398.72|4398.82|4398.22|4399.82|4399.22|4398.82|4398.22|982
1629463410000|2021-08-20 12:43:30|4398.57|4397.97|4398.57|4397.97|4398.69|4398.09|4398.32|4397.72|315
1629463420000|2021-08-20 12:43:40|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|93
1629463430000|2021-08-20 12:43:50|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.07|4397.47|231
1629463440000|2021-08-20 12:44:00|4398.32|4397.72|4398.07|4397.47|4398.44|4397.84|4397.94|4397.34|201
1629463450000|2021-08-20 12:44:10|4397.82|4397.22|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|238
1629463460000|2021-08-20 12:44:20|||||||||120
1629463470000|2021-08-20 12:44:30|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|177
1629463480000|2021-08-20 12:44:40|||||||||7
1629463490000|2021-08-20 12:44:50|||||||||5
1629463500000|2021-08-20 12:45:00|4398.32|4397.72|4398.07|4397.47|4398.32|4397.72|4398.07|4397.47|236
1629463510000|2021-08-20 12:45:10|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|4398.19|4397.59|140
1629463520000|2021-08-20 12:45:20|4398.19|4397.59|4398.07|4397.47|4398.32|4397.72|4398.07|4397.47|115
1629463530000|2021-08-20 12:45:30|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|55
1629463540000|2021-08-20 12:45:40|||||||||35
1629463550000|2021-08-20 12:45:50|4398.19|4397.59|4398.07|4397.47|4398.19|4397.59|4398.07|4397.47|41
1629463560000|2021-08-20 12:46:00|4397.82|4397.22|4397.57|4396.97|4397.82|4397.22|4397.57|4396.97|199
1629463570000|2021-08-20 12:46:10|||||||||12
1629463580000|2021-08-20 12:46:20|||||||||9
1629463590000|2021-08-20 12:46:30|4397.82|4397.22|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|91
1629463600000|2021-08-20 12:46:40|4397.82|4397.22|4398.07|4397.47|4398.07|4397.47|4397.82|4397.22|52
1629463610000|2021-08-20 12:46:50|4398.32|4397.72|4398.57|4397.97|4398.57|4397.97|4398.07|4397.47|71
1629463620000|2021-08-20 12:47:00|4398.32|4397.72|4398.82|4398.22|4398.82|4398.22|4398.32|4397.72|69
1629463630000|2021-08-20 12:47:10|4398.57|4397.97|4398.32|4397.72|4398.57|4397.97|4398.32|4397.72|34
1629463640000|2021-08-20 12:47:20|4398.19|4397.59|4398.07|4397.47|4398.19|4397.59|4397.94|4397.34|51
1629463650000|2021-08-20 12:47:30|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|4398.32|4397.72|42
1629463660000|2021-08-20 12:47:40|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|4398.57|4397.97|39
1629463670000|2021-08-20 12:47:50|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|4398.82|4398.22|79
1629463680000|2021-08-20 12:48:00|4398.94|4398.34|4399.32|4398.72|4399.32|4398.72|4398.82|4398.22|230
1629463690000|2021-08-20 12:48:10|||||||||135
1629463700000|2021-08-20 12:48:20|4399.19|4398.59|4399.32|4398.72|4399.32|4398.72|4399.19|4398.59|36
1629463710000|2021-08-20 12:48:30|4399.82|4399.22|4399.94|4399.34|4400.07|4399.47|4399.82|4399.22|478
1629463720000|2021-08-20 12:48:40|4399.82|4399.22|4399.82|4399.22|4399.82|4399.22|4399.69|4399.09|160
1629463730000|2021-08-20 12:48:50|4399.69|4399.09|4399.57|4398.97|4399.82|4399.22|4399.57|4398.97|29
1629463740000|2021-08-20 12:49:00|4399.82|4399.22|4400.07|4399.47|4400.07|4399.47|4399.82|4399.22|95
1629463750000|2021-08-20 12:49:10|4399.94|4399.34|4400.32|4399.72|4400.32|4399.72|4399.94|4399.34|80
1629463760000|2021-08-20 12:49:20|4400.19|4399.59|4399.82|4399.22|4400.19|4399.59|4399.82|4399.22|52
1629463770000|2021-08-20 12:49:30|4399.69|4399.09|4399.57|4398.97|4399.69|4399.09|4399.57|4398.97|153
1629463780000|2021-08-20 12:49:40|4399.69|4399.09|4399.69|4399.09|4399.69|4399.09|4399.69|4399.09|4
1629463790000|2021-08-20 12:49:50|4399.82|4399.22|4400.32|4399.72|4400.32|4399.72|4399.82|4399.22|146
1629463800000|2021-08-20 12:50:00|4400.07|4399.47|4400.57|4399.97|4400.57|4399.97|4399.82|4399.22|448
1629463810000|2021-08-20 12:50:10|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|40
1629463820000|2021-08-20 12:50:20|4401.07|4400.47|4401.07|4400.47|4401.07|4400.47|4401.07|4400.47|109
1629463830000|2021-08-20 12:50:30|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|4400.57|4399.97|188
1629463840000|2021-08-20 12:50:40|||||||||53
1629463850000|2021-08-20 12:50:50|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|76
1629463860000|2021-08-20 12:51:00|4400.32|4399.72|4400.57|4399.97|4400.57|4399.97|4400.07|4399.47|210
1629463870000|2021-08-20 12:51:10|4400.32|4399.72|4400.32|4399.72|4400.32|4399.72|4400.32|4399.72|30
1629463880000|2021-08-20 12:51:20|||||||||4
1629463890000|2021-08-20 12:51:30|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|4400.57|4399.97|126
1629463900000|2021-08-20 12:51:40|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|4400.82|4400.22|29
1629463910000|2021-08-20 12:51:50|4400.57|4399.97|4400.32|4399.72|4400.82|4400.22|4400.32|4399.72|114
1629463920000|2021-08-20 12:52:00|4400.19|4399.59|4400.07|4399.47|4400.19|4399.59|4400.07|4399.47|64
1629463930000|2021-08-20 12:52:10|4399.82|4399.22|4399.82|4399.22|4399.82|4399.22|4399.57|4398.97|207
1629463940000|2021-08-20 12:52:20|||||||||8
1629463950000|2021-08-20 12:52:30|||||||||17
1629463960000|2021-08-20 12:52:40|4400.07|4399.47|4399.82|4399.22|4400.07|4399.47|4399.69|4399.09|137
1629463970000|2021-08-20 12:52:50|4400.07|4399.47|4400.07|4399.47|4400.07|4399.47|4400.07|4399.47|38
1629463980000|2021-08-20 12:53:00|4399.94|4399.34|4399.82|4399.22|4399.94|4399.34|4399.82|4399.22|28
1629463990000|2021-08-20 12:53:10|4400.07|4399.47|4399.82|4399.22|4400.07|4399.47|4399.82|4399.22|19
1629464000000|2021-08-20 12:53:20|4399.94|4399.34|4400.07|4399.47|4400.07|4399.47|4399.94|4399.34|23
1629464010000|2021-08-20 12:53:30|||||||||10
1629464020000|2021-08-20 12:53:40|4400.32|4399.72|4400.32|4399.72|4400.32|4399.72|4400.32|4399.72|48
1629464030000|2021-08-20 12:53:50|4400.57|4399.97|4400.32|4399.72|4400.57|4399.97|4400.32|4399.72|82
1629464040000|2021-08-20 12:54:00|4400.19|4399.59|4400.32|4399.72|4400.32|4399.72|4400.19|4399.59|57
1629464050000|2021-08-20 12:54:10|||||||||9
1629464060000|2021-08-20 12:54:20|4400.07|4399.47|4400.07|4399.47|4400.07|4399.47|4400.07|4399.47|39
1629464070000|2021-08-20 12:54:30|4400.32|4399.72|4400.32|4399.72|4400.32|4399.72|4400.32|4399.72|92
1629464080000|2021-08-20 12:54:40|4399.82|4399.22|4400.07|4399.47|4400.32|4399.72|4399.57|4398.97|225
1629464090000|2021-08-20 12:54:50|4400.32|4399.72|4400.07|4399.47|4400.32|4399.72|4400.07|4399.47|45
1629464100000|2021-08-20 12:55:00|4400.32|4399.72|4400.57|4399.97|4400.57|4399.97|4400.32|4399.72|37
1629464110000|2021-08-20 12:55:10|4400.82|4400.22|4401.07|4400.47|4401.07|4400.47|4400.82|4400.22|145
1629464120000|2021-08-20 12:55:20|4400.82|4400.22|4401.07|4400.47|4401.07|4400.47|4400.82|4400.22|142
1629464130000|2021-08-20 12:55:30|4401.57|4400.97|4402.07|4401.47|4402.57|4401.97|4401.57|4400.97|999
1629464140000|2021-08-20 12:55:40|4401.82|4401.22|4401.57|4400.97|4401.82|4401.22|4401.32|4400.72|332
1629464150000|2021-08-20 12:55:50|4401.82|4401.22|4401.57|4400.97|4401.82|4401.22|4401.57|4400.97|118
1629464160000|2021-08-20 12:56:00|4401.44|4400.84|4401.32|4400.72|4401.44|4400.84|4401.07|4400.47|155
1629464170000|2021-08-20 12:56:10|4401.07|4400.47|4401.57|4400.97|4401.57|4400.97|4401.07|4400.47|85
1629464180000|2021-08-20 12:56:20|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|4401.57|4400.97|110
1629464190000|2021-08-20 12:56:30|4401.57|4400.97|4401.69|4401.09|4401.69|4401.09|4401.32|4400.72|122
1629464200000|2021-08-20 12:56:40|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|4401.57|4400.97|60
1629464210000|2021-08-20 12:56:50|4402.07|4401.47|4401.82|4401.22|4402.07|4401.47|4401.82|4401.22|93
1629464220000|2021-08-20 12:57:00|4401.57|4400.97|4401.57|4400.97|4401.57|4400.97|4401.57|4400.97|91
1629464230000|2021-08-20 12:57:10|4401.82|4401.22|4402.32|4401.72|4402.32|4401.72|4401.82|4401.22|148
1629464240000|2021-08-20 12:57:20|4402.19|4401.59|4402.07|4401.47|4402.19|4401.59|4402.07|4401.47|104
1629464250000|2021-08-20 12:57:30|4401.82|4401.22|4401.57|4400.97|4402.07|4401.47|4401.57|4400.97|147
1629464260000|2021-08-20 12:57:40|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|4401.57|4400.97|133
1629464270000|2021-08-20 12:57:50|4402.07|4401.47|4402.07|4401.47|4402.07|4401.47|4402.07|4401.47|42
1629464280000|2021-08-20 12:58:00|4402.19|4401.59|4402.07|4401.47|4402.32|4401.72|4402.07|4401.47|103
1629464290000|2021-08-20 12:58:10|||||||||84
1629464300000|2021-08-20 12:58:20|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|4401.82|4401.22|80
1629464310000|2021-08-20 12:58:30|||||||||17
1629464320000|2021-08-20 12:58:40|4401.57|4400.97|4401.57|4400.97|4401.57|4400.97|4401.57|4400.97|148
1629464330000|2021-08-20 12:58:50|4401.82|4401.22|4402.32|4401.72|4402.32|4401.72|4401.82|4401.22|118
1629464340000|2021-08-20 12:59:00|4402.57|4401.97|4402.82|4402.22|4402.82|4402.22|4402.57|4401.97|306
1629464350000|2021-08-20 12:59:10|4403.32|4402.72|4403.32|4402.72|4403.57|4402.97|4403.32|4402.72|318
1629464360000|2021-08-20 12:59:20|4403.07|4402.47|4403.07|4402.47|4403.07|4402.47|4403.07|4402.47|173
1629464370000|2021-08-20 12:59:30|||||||||208
1629464380000|2021-08-20 12:59:40|4403.57|4402.97|4403.82|4403.22|4403.82|4403.22|4403.57|4402.97|233
1629464390000|2021-08-20 12:59:50|4403.57|4402.97|4404.57|4403.97|4404.57|4403.97|4403.57|4402.97|730
1629464400000|2021-08-20 13:00:00|4404.32|4403.72|4404.82|4404.22|4404.82|4404.22|4404.32|4403.72|625
1629464410000|2021-08-20 13:00:10|4404.57|4403.97|4403.57|4402.97|4404.57|4403.97|4403.57|4402.97|527
1629464420000|2021-08-20 13:00:20|4403.82|4403.22|4404.32|4403.72|4404.32|4403.72|4403.57|4402.97|190
1629464430000|2021-08-20 13:00:30|4404.82|4404.22|4405.32|4404.72|4405.57|4404.97|4404.82|4404.22|419
1629464440000|2021-08-20 13:00:40|4405.07|4404.47|4405.32|4404.72|4405.57|4404.97|4405.07|4404.47|293
1629464450000|2021-08-20 13:00:50|4405.57|4404.97|4405.07|4404.47|4405.57|4404.97|4405.07|4404.47|150
1629464460000|2021-08-20 13:01:00|4405.19|4404.59|4404.82|4404.22|4405.57|4404.97|4404.82|4404.22|252
1629464470000|2021-08-20 13:01:10|4404.57|4403.97|4404.32|4403.72|4404.82|4404.22|4404.32|4403.72|240
1629464480000|2021-08-20 13:01:20|4404.07|4403.47|4404.07|4403.47|4404.32|4403.72|4404.07|4403.47|181
1629464490000|2021-08-20 13:01:30|||||||||131
1629464500000|2021-08-20 13:01:40|||||||||96
1629464510000|2021-08-20 13:01:50|4404.32|4403.72|4404.57|4403.97|4404.57|4403.97|4404.07|4403.47|129
1629464520000|2021-08-20 13:02:00|4404.82|4404.22|4404.57|4403.97|4404.82|4404.22|4404.57|4403.97|60
1629464530000|2021-08-20 13:02:10|4404.44|4403.84|4404.32|4403.72|4404.57|4403.97|4404.32|4403.72|102
1629464540000|2021-08-20 13:02:20|4404.07|4403.47|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|200
1629464550000|2021-08-20 13:02:30|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|4403.57|4402.97|232
1629464560000|2021-08-20 13:02:40|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|4403.82|4403.22|118
1629464570000|2021-08-20 13:02:50|4403.69|4403.09|4403.82|4403.22|4404.07|4403.47|4403.57|4402.97|111
1629464580000|2021-08-20 13:03:00|4404.07|4403.47|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|170
1629464590000|2021-08-20 13:03:10|4404.07|4403.47|4404.32|4403.72|4404.57|4403.97|4404.07|4403.47|232
1629464600000|2021-08-20 13:03:20|4404.07|4403.47|4403.82|4403.22|4404.07|4403.47|4403.82|4403.22|337
1629464610000|2021-08-20 13:03:30|4403.94|4403.34|4403.07|4402.47|4404.07|4403.47|4403.07|4402.47|276
1629464620000|2021-08-20 13:03:40|4402.82|4402.22|4402.82|4402.22|4403.07|4402.47|4402.82|4402.22|143
1629464630000|2021-08-20 13:03:50|4402.57|4401.97|4402.57|4401.97|4402.82|4402.22|4402.32|4401.72|195
1629464640000|2021-08-20 13:04:00|4402.69|4402.09|4402.82|4402.22|4402.82|4402.22|4402.69|4402.09|128
1629464650000|2021-08-20 13:04:10|4403.07|4402.47|4403.82|4403.22|4403.82|4403.22|4403.07|4402.47|263
1629464660000|2021-08-20 13:04:20|4404.32|4403.72|4404.82|4404.22|4404.82|4404.22|4404.32|4403.72|308
1629464670000|2021-08-20 13:04:30|4404.57|4403.97|4404.57|4403.97|4404.69|4404.09|4404.57|4403.97|42
1629464680000|2021-08-20 13:04:40|4404.82|4404.22|4404.57|4403.97|4404.82|4404.22|4404.57|4403.97|114
1629464690000|2021-08-20 13:04:50|4404.69|4404.09|4405.32|4404.72|4405.32|4404.72|4404.69|4404.09|156
1629464700000|2021-08-20 13:05:00|4405.07|4404.47|4405.07|4404.47|4405.32|4404.72|4405.07|4404.47|155
1629464710000|2021-08-20 13:05:10|4405.19|4404.59|4405.32|4404.72|4405.32|4404.72|4404.82|4404.22|177
1629464720000|2021-08-20 13:05:20|4405.44|4404.84|4405.57|4404.97|4405.57|4404.97|4405.32|4404.72|317
1629464730000|2021-08-20 13:05:30|4405.82|4405.22|4406.32|4405.72|4406.32|4405.72|4405.82|4405.22|452
1629464740000|2021-08-20 13:05:40|4406.07|4405.47|4406.32|4405.72|4406.82|4406.22|4406.07|4405.47|375
1629464750000|2021-08-20 13:05:50|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|4406.57|4405.97|198
1629464760000|2021-08-20 13:06:00|4406.82|4406.22|4406.32|4405.72|4407.07|4406.47|4406.32|4405.72|343
1629464770000|2021-08-20 13:06:10|4406.07|4405.47|4406.82|4406.22|4406.82|4406.22|4406.07|4405.47|275
1629464780000|2021-08-20 13:06:20|4406.69|4406.09|4407.07|4406.47|4407.07|4406.47|4406.69|4406.09|128
1629464790000|2021-08-20 13:06:30|4407.32|4406.72|4407.32|4406.72|4407.32|4406.72|4406.82|4406.22|363
1629464800000|2021-08-20 13:06:40|4407.57|4406.97|4408.07|4407.47|4408.07|4407.47|4407.57|4406.97|768
1629464810000|2021-08-20 13:06:50|4407.82|4407.22|4408.32|4407.72|4408.82|4408.22|4407.82|4407.22|730
1629464820000|2021-08-20 13:07:00|4408.07|4407.47|4408.82|4408.22|4408.82|4408.22|4408.07|4407.47|426
1629464830000|2021-08-20 13:07:10|4408.57|4407.97|4407.82|4407.22|4408.82|4408.22|4407.82|4407.22|384
1629464840000|2021-08-20 13:07:20|4408.32|4407.72|4408.57|4407.97|4409.07|4408.47|4408.32|4407.72|630
1629464850000|2021-08-20 13:07:30|4408.82|4408.22|4408.82|4408.22|4408.82|4408.22|4408.82|4408.22|376
1629464860000|2021-08-20 13:07:40|4409.07|4408.47|4408.82|4408.22|4409.32|4408.72|4408.82|4408.22|325
1629464870000|2021-08-20 13:07:50|||||||||149
1629464880000|2021-08-20 13:08:00|4408.69|4408.09|4408.07|4407.47|4408.69|4408.09|4408.07|4407.47|182
1629464890000|2021-08-20 13:08:10|4408.32|4407.72|4409.07|4408.47|4409.07|4408.47|4408.32|4407.72|195
1629464900000|2021-08-20 13:08:20|4408.94|4408.34|4408.82|4408.22|4408.94|4408.34|4408.57|4407.97|79
1629464910000|2021-08-20 13:08:30|4408.57|4407.97|4408.82|4408.22|4408.94|4408.34|4408.57|4407.97|213
1629464920000|2021-08-20 13:08:40|4409.07|4408.47|4409.07|4408.47|4409.07|4408.47|4408.82|4408.22|170
1629464930000|2021-08-20 13:08:50|4408.82|4408.22|4409.32|4408.72|4409.32|4408.72|4408.82|4408.22|157
1629464940000|2021-08-20 13:09:00|4409.57|4408.97|4409.57|4408.97|4409.57|4408.97|4409.57|4408.97|218
1629464950000|2021-08-20 13:09:10|4409.69|4409.09|4410.32|4409.72|4410.32|4409.72|4409.69|4409.09|346
1629464960000|2021-08-20 13:09:20|4410.07|4409.47|4410.32|4409.72|4410.32|4409.72|4410.07|4409.47|575
1629464970000|2021-08-20 13:09:30|4410.57|4409.97|4410.32|4409.72|4410.57|4409.97|4410.32|4409.72|235
1629464980000|2021-08-20 13:09:40|||||||||41
1629464990000|2021-08-20 13:09:50|||||||||21
1629465000000|2021-08-20 13:10:00|4410.57|4409.97|4410.07|4409.47|4410.57|4409.97|4410.07|4409.47|209
1629465010000|2021-08-20 13:10:10|||||||||131
1629465020000|2021-08-20 13:10:20|4409.82|4409.22|4410.07|4409.47|4410.07|4409.47|4409.82|4409.22|142
1629465030000|2021-08-20 13:10:30|4410.32|4409.72|4410.07|4409.47|4410.32|4409.72|4410.07|4409.47|93
1629465040000|2021-08-20 13:10:40|4409.94|4409.34|4409.82|4409.22|4410.07|4409.47|4409.82|4409.22|74
1629465050000|2021-08-20 13:10:50|4409.69|4409.09|4409.57|4408.97|4409.82|4409.22|4409.57|4408.97|88
1629465060000|2021-08-20 13:11:00|4409.32|4408.72|4409.32|4408.72|4409.32|4408.72|4409.07|4408.47|160
1629465070000|2021-08-20 13:11:10|4409.07|4408.47|4409.32|4408.72|4409.32|4408.72|4409.07|4408.47|123
1629465080000|2021-08-20 13:11:20|4409.44|4408.84|4409.57|4408.97|4409.57|4408.97|4409.32|4408.72|71
1629465090000|2021-08-20 13:11:30|4409.32|4408.72|4409.32|4408.72|4409.57|4408.97|4409.32|4408.72|158
1629465100000|2021-08-20 13:11:40|4409.07|4408.47|4409.32|4408.72|4409.32|4408.72|4409.07|4408.47|115
1629465110000|2021-08-20 13:11:50|4409.57|4408.97|4409.57|4408.97|4409.57|4408.97|4409.32|4408.72|135
1629465120000|2021-08-20 13:12:00|4409.32|4408.72|4409.32|4408.72|4409.57|4408.97|4409.32|4408.72|106
1629465130000|2021-08-20 13:12:10|4409.07|4408.47|4409.07|4408.47|4409.07|4408.47|4408.57|4407.97|324
1629465140000|2021-08-20 13:12:20|4409.32|4408.72|4408.82|4408.22|4409.32|4408.72|4408.82|4408.22|127
1629465150000|2021-08-20 13:12:30|4409.07|4408.47|4408.82|4408.22|4409.07|4408.47|4408.82|4408.22|105
1629465160000|2021-08-20 13:12:40|4409.07|4408.47|4409.07|4408.47|4409.07|4408.47|4409.07|4408.47|54
1629465170000|2021-08-20 13:12:50|4408.94|4408.34|4408.82|4408.22|4408.94|4408.34|4408.82|4408.22|17
1629465180000|2021-08-20 13:13:00|4409.07|4408.47|4408.82|4408.22|4409.07|4408.47|4408.82|4408.22|45
1629465190000|2021-08-20 13:13:10|4408.94|4408.34|4409.07|4408.47|4409.32|4408.72|4408.94|4408.34|64
1629465200000|2021-08-20 13:13:20|4409.32|4408.72|4409.57|4408.97|4409.57|4408.97|4409.32|4408.72|132
1629465210000|2021-08-20 13:13:30|4410.07|4409.47|4409.82|4409.22|4410.07|4409.47|4409.82|4409.22|205
1629465220000|2021-08-20 13:13:40|4410.07|4409.47|4410.32|4409.72|4410.32|4409.72|4410.07|4409.47|229
1629465230000|2021-08-20 13:13:50|||||||||92
1629465240000|2021-08-20 13:14:00|4410.19|4409.59|4410.32|4409.72|4410.32|4409.72|4410.07|4409.47|199
1629465250000|2021-08-20 13:14:10|4410.57|4409.97|4410.32|4409.72|4410.57|4409.97|4410.32|4409.72|222
1629465260000|2021-08-20 13:14:20|4410.44|4409.84|4410.57|4409.97|4410.57|4409.97|4410.44|4409.84|66
1629465270000|2021-08-20 13:14:30|4410.82|4410.22|4411.07|4410.47|4411.32|4410.72|4410.82|4410.22|591
1629465280000|2021-08-20 13:14:40|4410.82|4410.22|4411.32|4410.72|4411.32|4410.72|4410.82|4410.22|471
1629465290000|2021-08-20 13:14:50|4411.57|4410.97|4411.57|4410.97|4411.57|4410.97|4411.07|4410.47|437
1629465300000|2021-08-20 13:15:00|4411.82|4411.22|4411.82|4411.22|4412.07|4411.47|4411.32|4410.72|795
1629465310000|2021-08-20 13:15:10|4411.57|4410.97|4411.57|4410.97|4411.82|4411.22|4411.57|4410.97|359
1629465320000|2021-08-20 13:15:20|4411.82|4411.22|4412.57|4411.97|4412.57|4411.97|4411.82|4411.22|706
1629465330000|2021-08-20 13:15:30|4412.82|4412.22|4413.07|4412.47|4413.07|4412.47|4412.57|4411.97|603
1629465340000|2021-08-20 13:15:40|4412.94|4412.34|4412.82|4412.22|4413.07|4412.47|4412.82|4412.22|362
1629465350000|2021-08-20 13:15:50|4413.07|4412.47|4413.57|4412.97|4413.82|4413.22|4413.07|4412.47|855
1629465360000|2021-08-20 13:16:00|4413.82|4413.22|4413.07|4412.47|4413.82|4413.22|4413.07|4412.47|573
1629465370000|2021-08-20 13:16:10|4412.82|4412.22|4413.57|4412.97|4413.57|4412.97|4412.82|4412.22|329
1629465380000|2021-08-20 13:16:20|4413.44|4412.84|4413.32|4412.72|4413.44|4412.84|4413.07|4412.47|185
1629465390000|2021-08-20 13:16:30|4413.44|4412.84|4413.32|4412.72|4413.57|4412.97|4413.07|4412.47|293
1629465400000|2021-08-20 13:16:40|4413.57|4412.97|4413.57|4412.97|4413.82|4413.22|4413.57|4412.97|214
1629465410000|2021-08-20 13:16:50|4413.32|4412.72|4413.32|4412.72|4413.32|4412.72|4413.32|4412.72|87
1629465420000|2021-08-20 13:17:00|4413.57|4412.97|4413.32|4412.72|4413.57|4412.97|4413.32|4412.72|192
1629465430000|2021-08-20 13:17:10|4413.57|4412.97|4413.57|4412.97|4413.57|4412.97|4413.32|4412.72|78
1629465440000|2021-08-20 13:17:20|4413.32|4412.72|4412.82|4412.22|4413.32|4412.72|4412.82|4412.22|228
1629465450000|2021-08-20 13:17:30|4413.07|4412.47|4413.07|4412.47|4413.07|4412.47|4413.07|4412.47|259
1629465460000|2021-08-20 13:17:40|4413.32|4412.72|4413.32|4412.72|4413.32|4412.72|4413.32|4412.72|178
1629465470000|2021-08-20 13:17:50|4413.57|4412.97|4413.82|4413.22|4413.82|4413.22|4413.57|4412.97|101
1629465480000|2021-08-20 13:18:00|4413.57|4412.97|4413.57|4412.97|4413.57|4412.97|4413.57|4412.97|551
1629465490000|2021-08-20 13:18:10|4413.32|4412.72|4413.32|4412.72|4413.32|4412.72|4413.32|4412.72|135
1629465500000|2021-08-20 13:18:20|4413.07|4412.47|4413.07|4412.47|4413.07|4412.47|4413.07|4412.47|165
1629465510000|2021-08-20 13:18:30|||||||||121
1629465520000|2021-08-20 13:18:40|4413.32|4412.72|4412.82|4412.22|4413.32|4412.72|4412.82|4412.22|292
1629465530000|2021-08-20 13:18:50|4413.07|4412.47|4413.07|4412.47|4413.07|4412.47|4412.82|4412.22|232
1629465540000|2021-08-20 13:19:00|4412.82|4412.22|4412.82|4412.22|4412.82|4412.22|4412.82|4412.22|80
1629465550000|2021-08-20 13:19:10|4412.32|4411.72|4411.32|4410.72|4412.32|4411.72|4411.32|4410.72|740
1629465560000|2021-08-20 13:19:20|4411.57|4410.97|4411.82|4411.22|4411.82|4411.22|4411.07|4410.47|428
1629465570000|2021-08-20 13:19:30|4411.94|4411.34|4411.82|4411.22|4412.07|4411.47|4411.82|4411.22|264
1629465580000|2021-08-20 13:19:40|4411.57|4410.97|4411.82|4411.22|4411.82|4411.22|4411.57|4410.97|225
1629465590000|2021-08-20 13:19:50|4411.57|4410.97|4411.44|4410.84|4411.57|4410.97|4411.44|4410.84|104
1629465600000|2021-08-20 13:20:00|4411.57|4410.97|4411.57|4410.97|4411.57|4410.97|4411.07|4410.47|370
1629465610000|2021-08-20 13:20:10|4411.82|4411.22|4412.32|4411.72|4412.57|4411.97|4411.82|4411.22|305
1629465620000|2021-08-20 13:20:20|4412.57|4411.97|4412.07|4411.47|4412.57|4411.97|4412.07|4411.47|139
1629465630000|2021-08-20 13:20:30|4412.32|4411.72|4412.07|4411.47|4412.32|4411.72|4412.07|4411.47|134
1629465640000|2021-08-20 13:20:40|4411.94|4411.34|4411.82|4411.22|4412.07|4411.47|4411.82|4411.22|144
1629465650000|2021-08-20 13:20:50|4412.07|4411.47|4412.57|4411.97|4412.57|4411.97|4412.07|4411.47|174
1629465660000|2021-08-20 13:21:00|4412.32|4411.72|4412.07|4411.47|4412.32|4411.72|4412.07|4411.47|114
1629465670000|2021-08-20 13:21:10|4411.82|4411.22|4411.82|4411.22|4411.82|4411.22|4411.82|4411.22|21
1629465680000|2021-08-20 13:21:20|4411.57|4410.97|4411.57|4410.97|4411.57|4410.97|4411.32|4410.72|171
1629465690000|2021-08-20 13:21:30|4411.82|4411.22|4411.82|4411.22|4411.82|4411.22|4411.57|4410.97|148
1629465700000|2021-08-20 13:21:40|4412.07|4411.47|4412.32|4411.72|4412.32|4411.72|4412.07|4411.47|236
1629465710000|2021-08-20 13:21:50|4412.19|4411.59|4412.07|4411.47|4412.32|4411.72|4412.07|4411.47|25
1629465720000|2021-08-20 13:22:00|4411.82|4411.22|4411.82|4411.22|4411.82|4411.22|4411.82|4411.22|174
1629465730000|2021-08-20 13:22:10|4411.57|4410.97|4411.57|4410.97|4411.57|4410.97|4411.57|4410.97|120
1629465740000|2021-08-20 13:22:20|4411.32|4410.72|4411.32|4410.72|4411.57|4410.97|4411.19|4410.59|216
1629465750000|2021-08-20 13:22:30|4411.57|4410.97|4411.32|4410.72|4411.57|4410.97|4411.32|4410.72|92
1629465760000|2021-08-20 13:22:40|4411.07|4410.47|4410.32|4409.72|4411.07|4410.47|4410.32|4409.72|326
1629465770000|2021-08-20 13:22:50|4410.57|4409.97|4410.32|4409.72|4410.57|4409.97|4410.32|4409.72|357
1629465780000|2021-08-20 13:23:00|4410.07|4409.47|4410.19|4409.59|4410.32|4409.72|4410.07|4409.47|249
1629465790000|2021-08-20 13:23:10|4410.32|4409.72|4410.07|4409.47|4410.32|4409.72|4410.07|4409.47|115
1629465800000|2021-08-20 13:23:20|4409.82|4409.22|4409.82|4409.22|4409.82|4409.22|4409.82|4409.22|242
1629465810000|2021-08-20 13:23:30|4410.07|4409.47|4409.82|4409.22|4410.07|4409.47|4409.82|4409.22|122
1629465820000|2021-08-20 13:23:40|4410.07|4409.47|4409.32|4408.72|4410.07|4409.47|4409.32|4408.72|236
1629465830000|2021-08-20 13:23:50|||||||||72
1629465840000|2021-08-20 13:24:00|4409.57|4408.97|4409.32|4408.72|4409.57|4408.97|4409.32|4408.72|220
1629465850000|2021-08-20 13:24:10|4409.07|4408.47|4408.82|4408.22|4409.07|4408.47|4408.82|4408.22|227
1629465860000|2021-08-20 13:24:20|4409.07|4408.47|4409.57|4408.97|4409.57|4408.97|4409.07|4408.47|253
1629465870000|2021-08-20 13:24:30|||||||||123
1629465880000|2021-08-20 13:24:40|4409.32|4408.72|4409.82|4409.22|4409.82|4409.22|4409.32|4408.72|185
1629465890000|2021-08-20 13:24:50|4410.07|4409.47|4410.07|4409.47|4410.07|4409.47|4410.07|4409.47|194
1629465900000|2021-08-20 13:25:00|4410.82|4410.22|4410.82|4410.22|4411.32|4410.72|4410.57|4409.97|836
1629465910000|2021-08-20 13:25:10|4410.94|4410.34|4411.07|4410.47|4411.32|4410.72|4410.82|4410.22|285
1629465920000|2021-08-20 13:25:20|4411.32|4410.72|4411.57|4410.97|4411.57|4410.97|4411.32|4410.72|238
1629465930000|2021-08-20 13:25:30|4411.82|4411.22|4412.07|4411.47|4412.07|4411.47|4411.57|4410.97|355
1629465940000|2021-08-20 13:25:40|4412.32|4411.72|4412.32|4411.72|4412.32|4411.72|4412.07|4411.47|326
1629465950000|2021-08-20 13:25:50|4412.07|4411.47|4412.32|4411.72|4412.32|4411.72|4412.07|4411.47|191
1629465960000|2021-08-20 13:26:00|4412.07|4411.47|4412.32|4411.72|4412.32|4411.72|4412.07|4411.47|224
1629465970000|2021-08-20 13:26:10|4412.57|4411.97|4412.07|4411.47|4412.57|4411.97|4412.07|4411.47|175
1629465980000|2021-08-20 13:26:20|4411.82|4411.22|4411.82|4411.22|4411.82|4411.22|4411.82|4411.22|70
1629465990000|2021-08-20 13:26:30|4412.07|4411.47|4412.32|4411.72|4412.57|4411.97|4412.07|4411.47|255
1629466000000|2021-08-20 13:26:40|4412.44|4411.84|4412.57|4411.97|4412.57|4411.97|4412.32|4411.72|250
1629466010000|2021-08-20 13:26:50|4412.82|4412.22|4412.57|4411.97|4412.82|4412.22|4412.57|4411.97|199
1629466020000|2021-08-20 13:27:00|4412.32|4411.72|4412.07|4411.47|4412.32|4411.72|4412.07|4411.47|147
1629466030000|2021-08-20 13:27:10|4411.82|4411.22|4411.57|4410.97|4411.82|4411.22|4411.57|4410.97|104
1629466040000|2021-08-20 13:27:20|4411.82|4411.22|4411.82|4411.22|4411.82|4411.22|4411.57|4410.97|215
1629466050000|2021-08-20 13:27:30|4412.07|4411.47|4412.57|4411.97|4412.57|4411.97|4412.07|4411.47|287
1629466060000|2021-08-20 13:27:40|4412.32|4411.72|4413.07|4412.47|4413.07|4412.47|4412.32|4411.72|384
1629466070000|2021-08-20 13:27:50|4413.32|4412.72|4412.82|4412.22|4413.32|4412.72|4412.82|4412.22|463
1629466080000|2021-08-20 13:28:00|4412.57|4411.97|4413.32|4412.72|4413.32|4412.72|4412.57|4411.97|873
1629466090000|2021-08-20 13:28:10|4413.57|4412.97|4413.07|4412.47|4413.82|4413.22|4413.07|4412.47|897
1629466100000|2021-08-20 13:28:20|4412.82|4412.22|4412.57|4411.97|4412.82|4412.22|4412.57|4411.97|260
1629466110000|2021-08-20 13:28:30|4412.32|4411.72|4412.82|4412.22|4412.82|4412.22|4412.32|4411.72|429
1629466120000|2021-08-20 13:28:40|4412.57|4411.97|4412.32|4411.72|4412.57|4411.97|4412.32|4411.72|322
1629466130000|2021-08-20 13:28:50|4412.07|4411.47|4411.32|4410.72|4412.07|4411.47|4411.32|4410.72|551
1629466140000|2021-08-20 13:29:00|4411.44|4410.84|4411.32|4410.72|4411.57|4410.97|4411.32|4410.72|519
1629466150000|2021-08-20 13:29:10|4411.07|4410.47|4411.32|4410.72|4411.32|4410.72|4411.07|4410.47|148
1629466160000|2021-08-20 13:29:20|4411.57|4410.97|4411.32|4410.72|4411.57|4410.97|4411.32|4410.72|236
1629466170000|2021-08-20 13:29:30|4411.07|4410.47|4410.82|4410.22|4411.07|4410.47|4410.82|4410.22|312
1629466180000|2021-08-20 13:29:40|4411.07|4410.47|4410.19|4409.59|4411.07|4410.47|4410.19|4409.59|916
1629466190000|2021-08-20 13:29:50|4410.07|4409.47|4409.94|4409.34|4410.07|4409.47|4409.07|4408.47|2264
1629466200000|2021-08-20 13:30:00|4409.84|4409.44|4406.97|4406.57|4410.22|4409.82|4406.97|4406.57|4865
1629466210000|2021-08-20 13:30:10|4406.72|4406.32|4407.97|4407.57|4407.97|4407.57|4406.47|4406.07|4101
1629466220000|2021-08-20 13:30:20|4407.72|4407.32|4405.22|4404.82|4407.97|4407.57|4404.97|4404.57|3057
1629466230000|2021-08-20 13:30:30|4404.97|4404.57|4405.22|4404.82|4405.84|4405.44|4404.72|4404.32|3567
1629466240000|2021-08-20 13:30:40|4404.97|4404.57|4405.72|4405.32|4406.47|4406.07|4404.97|4404.57|2348
1629466250000|2021-08-20 13:30:50|4405.47|4405.07|4405.22|4404.82|4405.72|4405.32|4404.97|4404.57|1782
1629466260000|2021-08-20 13:31:00|4405.47|4405.07|4405.72|4405.32|4405.97|4405.57|4404.97|4404.57|2044
1629466270000|2021-08-20 13:31:10|4405.22|4404.82|4405.97|4405.57|4406.47|4406.07|4405.22|4404.82|1829
1629466280000|2021-08-20 13:31:20|4405.72|4405.32|4405.97|4405.57|4406.97|4406.57|4405.72|4405.32|1617
1629466290000|2021-08-20 13:31:30|4406.22|4405.82|4405.47|4405.07|4407.22|4406.82|4405.47|4405.07|1754
1629466300000|2021-08-20 13:31:40|4405.22|4404.82|4405.97|4405.57|4405.97|4405.57|4405.22|4404.82|1345
1629466310000|2021-08-20 13:31:50|4405.72|4405.32|4405.47|4405.07|4405.97|4405.57|4404.97|4404.57|1480
1629466320000|2021-08-20 13:32:00|4405.72|4405.32|4406.47|4406.07|4406.97|4406.57|4405.22|4404.82|1464
1629466330000|2021-08-20 13:32:10|4406.72|4406.32|4406.72|4406.32|4407.22|4406.82|4406.47|4406.07|1606
1629466340000|2021-08-20 13:32:20|4406.97|4406.57|4407.72|4407.32|4407.97|4407.57|4406.97|4406.57|1052
1629466350000|2021-08-20 13:32:30|4407.97|4407.57|4409.22|4408.82|4409.47|4409.07|4407.97|4407.57|2378
1629466360000|2021-08-20 13:32:40|4409.47|4409.07|4409.47|4409.07|4409.72|4409.32|4408.97|4408.57|876
1629466370000|2021-08-20 13:32:50|4409.22|4408.82|4408.72|4408.32|4409.47|4409.07|4408.72|4408.32|890
1629466380000|2021-08-20 13:33:00|4408.97|4408.57|4409.97|4409.57|4409.97|4409.57|4408.97|4408.57|1320
1629466390000|2021-08-20 13:33:10|4410.47|4410.07|4410.72|4410.32|4410.97|4410.57|4410.47|4410.07|1215
1629466400000|2021-08-20 13:33:20|4410.47|4410.07|4410.47|4410.07|4410.97|4410.57|4410.22|4409.82|850
1629466410000|2021-08-20 13:33:30|4410.22|4409.82|4410.97|4410.57|4410.97|4410.57|4409.72|4409.32|1017
1629466420000|2021-08-20 13:33:40|4411.22|4410.82|4410.47|4410.07|4411.22|4410.82|4410.47|4410.07|1523
1629466430000|2021-08-20 13:33:50|4410.72|4410.32|4410.97|4410.57|4411.22|4410.82|4410.72|4410.32|1042
1629466440000|2021-08-20 13:34:00|4411.22|4410.82|4410.47|4410.07|4411.22|4410.82|4408.97|4408.57|1396
1629466450000|2021-08-20 13:34:10|4410.72|4410.32|4411.22|4410.82|4411.22|4410.82|4410.47|4410.07|969
1629466460000|2021-08-20 13:34:20|4411.72|4411.32|4411.97|4411.57|4411.97|4411.57|4411.47|4411.07|974
1629466470000|2021-08-20 13:34:30|4411.72|4411.32|4411.22|4410.82|4412.22|4411.82|4411.22|4410.82|773
1629466480000|2021-08-20 13:34:40|4411.47|4411.07|4412.22|4411.82|4412.47|4412.07|4411.47|4411.07|1161
1629466490000|2021-08-20 13:34:50|4412.47|4412.07|4412.47|4412.07|4412.72|4412.32|4411.97|4411.57|615
1629466500000|2021-08-20 13:35:00|4412.72|4412.32|4412.97|4412.57|4413.47|4413.07|4412.72|4412.32|1416
1629466510000|2021-08-20 13:35:10|4412.72|4412.32|4414.97|4414.57|4414.97|4414.57|4412.72|4412.32|2268
1629466520000|2021-08-20 13:35:20|4415.22|4414.82|4415.97|4415.57|4415.97|4415.57|4414.97|4414.57|2265
1629466530000|2021-08-20 13:35:30|4415.72|4415.32|4414.97|4414.57|4415.72|4415.32|4414.72|4414.32|1703
1629466540000|2021-08-20 13:35:40|4415.22|4414.82|4415.47|4415.07|4416.22|4415.82|4415.22|4414.82|1191
1629466550000|2021-08-20 13:35:50|4415.22|4414.82|4415.97|4415.57|4415.97|4415.57|4415.22|4414.82|894
1629466560000|2021-08-20 13:36:00|4415.72|4415.32|4415.22|4414.82|4415.72|4415.32|4414.72|4414.32|801
1629466570000|2021-08-20 13:36:10|4415.47|4415.07|4413.47|4413.07|4415.72|4415.32|4412.97|4412.57|1506
1629466580000|2021-08-20 13:36:20|4413.22|4412.82|4413.97|4413.57|4413.97|4413.57|4413.22|4412.82|721
1629466590000|2021-08-20 13:36:30|4413.72|4413.32|4412.97|4412.57|4413.97|4413.57|4412.97|4412.57|520
1629466600000|2021-08-20 13:36:40|4413.22|4412.82|4413.22|4412.82|4413.72|4413.32|4412.72|4412.32|690
1629466610000|2021-08-20 13:36:50|4412.97|4412.57|4412.72|4412.32|4413.22|4412.82|4412.22|4411.82|835
1629466620000|2021-08-20 13:37:00|4412.47|4412.07|4413.47|4413.07|4413.72|4413.32|4412.22|4411.82|1044
1629466630000|2021-08-20 13:37:10|4413.72|4413.32|4414.22|4413.82|4414.47|4414.07|4413.72|4413.32|704
1629466640000|2021-08-20 13:37:20|4414.47|4414.07|4414.47|4414.07|4414.72|4414.32|4414.22|4413.82|510
1629466650000|2021-08-20 13:37:30|4414.72|4414.32|4415.22|4414.82|4415.22|4414.82|4414.47|4414.07|523
1629466660000|2021-08-20 13:37:40|4415.47|4415.07|4414.97|4414.57|4415.47|4415.07|4414.72|4414.32|839
1629466670000|2021-08-20 13:37:50|4415.09|4414.69|4416.22|4415.82|4416.22|4415.82|4415.09|4414.69|1036
1629466680000|2021-08-20 13:38:00|4415.97|4415.57|4416.72|4416.32|4416.72|4416.32|4415.72|4415.32|1231
1629466690000|2021-08-20 13:38:10|4417.22|4416.82|4416.97|4416.57|4417.22|4416.82|4416.72|4416.32|1839
1629466700000|2021-08-20 13:38:20|4416.72|4416.32|4416.47|4416.07|4416.72|4416.32|4415.97|4415.57|829
1629466710000|2021-08-20 13:38:30|4416.72|4416.32|4416.47|4416.07|4416.72|4416.32|4416.47|4416.07|483
1629466720000|2021-08-20 13:38:40|4416.22|4415.82|4415.97|4415.57|4416.22|4415.82|4415.72|4415.32|1061
1629466730000|2021-08-20 13:38:50|4415.84|4415.44|4414.97|4414.57|4415.84|4415.44|4414.72|4414.32|669
1629466740000|2021-08-20 13:39:00|4414.72|4414.32|4415.22|4414.82|4415.22|4414.82|4414.72|4414.32|519
1629466750000|2021-08-20 13:39:10|4414.97|4414.57|4415.97|4415.57|4415.97|4415.57|4414.97|4414.57|716
1629466760000|2021-08-20 13:39:20|4416.22|4415.82|4416.72|4416.32|4416.97|4416.57|4416.22|4415.82|544
1629466770000|2021-08-20 13:39:30|4416.97|4416.57|4416.47|4416.07|4416.97|4416.57|4416.22|4415.82|478
1629466780000|2021-08-20 13:39:40|4416.34|4415.94|4415.97|4415.57|4416.72|4416.32|4415.97|4415.57|626
1629466790000|2021-08-20 13:39:50|4415.72|4415.32|4415.72|4415.32|4415.97|4415.57|4415.09|4414.69|610
1629466800000|2021-08-20 13:40:00|4415.97|4415.57|4415.97|4415.57|4416.97|4416.57|4415.97|4415.57|718
1629466810000|2021-08-20 13:40:10|4416.22|4415.82|4415.47|4415.07|4416.47|4416.07|4415.47|4415.07|527
1629466820000|2021-08-20 13:40:20|4415.72|4415.32|4414.97|4414.57|4415.97|4415.57|4414.97|4414.57|651
1629466830000|2021-08-20 13:40:30|4414.72|4414.32|4414.72|4414.32|4415.22|4414.82|4414.72|4414.32|846
1629466840000|2021-08-20 13:40:40|4414.47|4414.07|4414.47|4414.07|4414.47|4414.07|4413.97|4413.57|1732
1629466850000|2021-08-20 13:40:50|4414.22|4413.82|4413.47|4413.07|4414.47|4414.07|4413.22|4412.82|1172
1629466860000|2021-08-20 13:41:00|4413.72|4413.32|4414.47|4414.07|4414.97|4414.57|4413.72|4413.32|730
1629466870000|2021-08-20 13:41:10|4414.22|4413.82|4412.72|4412.32|4414.22|4413.82|4412.72|4412.32|825
1629466880000|2021-08-20 13:41:20|4412.97|4412.57|4414.47|4414.07|4414.47|4414.07|4412.97|4412.57|791
1629466890000|2021-08-20 13:41:30|4414.72|4414.32|4414.97|4414.57|4415.47|4415.07|4414.72|4414.32|880
1629466900000|2021-08-20 13:41:40|4414.72|4414.32|4414.47|4414.07|4414.97|4414.57|4413.72|4413.32|525
1629466910000|2021-08-20 13:41:50|4414.22|4413.82|4413.47|4413.07|4414.47|4414.07|4413.47|4413.07|288
1629466920000|2021-08-20 13:42:00|4413.22|4412.82|4412.72|4412.32|4413.22|4412.82|4412.47|4412.07|661
1629466930000|2021-08-20 13:42:10|4413.22|4412.82|4413.72|4413.32|4413.97|4413.57|4412.72|4412.32|651
1629466940000|2021-08-20 13:42:20|4413.97|4413.57|4414.47|4414.07|4414.47|4414.07|4413.22|4412.82|472
1629466950000|2021-08-20 13:42:30|4414.22|4413.82|4414.47|4414.07|4414.72|4414.32|4413.72|4413.32|528
1629466960000|2021-08-20 13:42:40|4414.22|4413.82|4414.09|4413.69|4414.84|4414.44|4413.97|4413.57|507
1629466970000|2021-08-20 13:42:50|4414.22|4413.82|4413.97|4413.57|4414.22|4413.82|4413.72|4413.32|435
1629466980000|2021-08-20 13:43:00|4414.22|4413.82|4414.22|4413.82|4414.47|4414.07|4413.97|4413.57|453
1629466990000|2021-08-20 13:43:10|4414.09|4413.69|4413.47|4413.07|4414.72|4414.32|4413.47|4413.07|576
1629467000000|2021-08-20 13:43:20|4413.72|4413.32|4414.47|4414.07|4414.47|4414.07|4413.72|4413.32|396
1629467010000|2021-08-20 13:43:30|4414.59|4414.19|4414.22|4413.82|4414.72|4414.32|4414.22|4413.82|429
1629467020000|2021-08-20 13:43:40|4414.47|4414.07|4415.47|4415.07|4415.47|4415.07|4414.34|4413.94|1243
1629467030000|2021-08-20 13:43:50|4415.22|4414.82|4415.47|4415.07|4415.72|4415.32|4415.22|4414.82|362
1629467040000|2021-08-20 13:44:00|4415.72|4415.32|4415.72|4415.32|4416.47|4416.07|4415.72|4415.32|1428
1629467050000|2021-08-20 13:44:10|4415.47|4415.07|4415.97|4415.57|4415.97|4415.57|4414.97|4414.57|915
1629467060000|2021-08-20 13:44:20|4415.72|4415.32|4416.22|4415.82|4416.47|4416.07|4415.47|4415.07|546
1629467070000|2021-08-20 13:44:30|4415.97|4415.57|4415.47|4415.07|4416.09|4415.69|4415.47|4415.07|343
1629467080000|2021-08-20 13:44:40|4415.72|4415.32|4416.22|4415.82|4416.47|4416.07|4415.72|4415.32|286
1629467090000|2021-08-20 13:44:50|4416.34|4415.94|4418.22|4417.82|4418.22|4417.82|4416.22|4415.82|1051
1629467100000|2021-08-20 13:45:00|4418.47|4418.07|4421.72|4421.32|4422.22|4421.82|4417.97|4417.57|8682
1629467110000|2021-08-20 13:45:10|4421.97|4421.57|4421.97|4421.57|4422.22|4421.82|4420.97|4420.57|2534
1629467120000|2021-08-20 13:45:20|4422.22|4421.82|4423.22|4422.82|4423.22|4422.82|4421.72|4421.32|1786
1629467130000|2021-08-20 13:45:30|4422.97|4422.57|4422.72|4422.32|4422.97|4422.57|4421.97|4421.57|1048
1629467140000|2021-08-20 13:45:40|4422.47|4422.07|4421.47|4421.07|4422.72|4422.32|4421.47|4421.07|875
1629467150000|2021-08-20 13:45:50|4421.22|4420.82|4421.47|4421.07|4421.72|4421.32|4421.22|4420.82|691
1629467160000|2021-08-20 13:46:00|4420.97|4420.57|4421.97|4421.57|4421.97|4421.57|4420.97|4420.57|1132
1629467170000|2021-08-20 13:46:10|4421.72|4421.32|4421.72|4421.32|4421.97|4421.57|4420.97|4420.57|523
1629467180000|2021-08-20 13:46:20|4421.97|4421.57|4422.47|4422.07|4422.47|4422.07|4421.84|4421.44|504
1629467190000|2021-08-20 13:46:30|4422.72|4422.32|4423.22|4422.82|4423.97|4423.57|4422.72|4422.32|2018
1629467200000|2021-08-20 13:46:40|4423.47|4423.07|4423.97|4423.57|4424.97|4424.57|4423.47|4423.07|2825
1629467210000|2021-08-20 13:46:50|4424.22|4423.82|4425.22|4424.82|4425.47|4425.07|4424.22|4423.82|2860
1629467220000|2021-08-20 13:47:00|4425.72|4425.32|4426.22|4425.82|4426.47|4426.07|4425.47|4425.07|2156
1629467230000|2021-08-20 13:47:10|4425.97|4425.57|4426.22|4425.82|4426.22|4425.82|4425.22|4424.82|1656
1629467240000|2021-08-20 13:47:20|4425.97|4425.57|4425.47|4425.07|4425.97|4425.57|4424.97|4424.57|850
1629467250000|2021-08-20 13:47:30|4425.72|4425.32|4426.22|4425.82|4426.22|4425.82|4425.47|4425.07|788
1629467260000|2021-08-20 13:47:40|4426.47|4426.07|4427.22|4426.82|4427.22|4426.82|4426.22|4425.82|1079
1629467270000|2021-08-20 13:47:50|4427.09|4426.69|4425.97|4425.57|4427.09|4426.69|4425.97|4425.57|906
1629467280000|2021-08-20 13:48:00|4426.22|4425.82|4426.97|4426.57|4426.97|4426.57|4426.22|4425.82|746
1629467290000|2021-08-20 13:48:10|4427.22|4426.82|4426.97|4426.57|4427.22|4426.82|4426.97|4426.57|805
1629467300000|2021-08-20 13:48:20|4426.72|4426.32|4426.22|4425.82|4426.97|4426.57|4426.22|4425.82|929
1629467310000|2021-08-20 13:48:30|4425.97|4425.57|4425.97|4425.57|4426.22|4425.82|4425.97|4425.57|680
1629467320000|2021-08-20 13:48:40|4425.84|4425.44|4425.47|4425.07|4425.84|4425.44|4425.22|4424.82|656
1629467330000|2021-08-20 13:48:50|4425.72|4425.32|4426.22|4425.82|4426.22|4425.82|4425.22|4424.82|596
1629467340000|2021-08-20 13:49:00|4426.47|4426.07|4425.22|4424.82|4426.47|4426.07|4425.22|4424.82|791
1629467350000|2021-08-20 13:49:10|4425.47|4425.07|4425.22|4424.82|4425.47|4425.07|4425.22|4424.82|260
1629467360000|2021-08-20 13:49:20|4425.47|4425.07|4425.47|4425.07|4425.97|4425.57|4425.22|4424.82|1368
1629467370000|2021-08-20 13:49:30|4425.72|4425.32|4424.72|4424.32|4425.72|4425.32|4424.47|4424.07|661
1629467380000|2021-08-20 13:49:40|4424.59|4424.19|4424.47|4424.07|4424.97|4424.57|4424.47|4424.07|559
1629467390000|2021-08-20 13:49:50|4424.59|4424.19|4424.22|4423.82|4424.72|4424.32|4423.97|4423.57|745
1629467400000|2021-08-20 13:50:00|4424.47|4424.07|4424.72|4424.32|4424.97|4424.57|4423.97|4423.57|980
1629467410000|2021-08-20 13:50:10|4424.97|4424.57|4425.72|4425.32|4425.72|4425.32|4424.84|4424.44|738
1629467420000|2021-08-20 13:50:20|4425.47|4425.07|4424.47|4424.07|4425.47|4425.07|4424.22|4423.82|754
1629467430000|2021-08-20 13:50:30|4424.22|4423.82|4423.97|4423.57|4424.22|4423.82|4423.72|4423.32|1065
1629467440000|2021-08-20 13:50:40|4424.22|4423.82|4424.22|4423.82|4424.47|4424.07|4423.97|4423.57|576
1629467450000|2021-08-20 13:50:50|4424.09|4423.69|4423.47|4423.07|4424.09|4423.69|4422.97|4422.57|769
1629467460000|2021-08-20 13:51:00|4423.72|4423.32|4424.72|4424.32|4424.97|4424.57|4423.72|4423.32|809
1629467470000|2021-08-20 13:51:10|4424.47|4424.07|4424.22|4423.82|4424.47|4424.07|4423.97|4423.57|726
1629467480000|2021-08-20 13:51:20|4424.47|4424.07|4423.47|4423.07|4424.47|4424.07|4423.47|4423.07|715
1629467490000|2021-08-20 13:51:30|4423.22|4422.82|4423.72|4423.32|4424.22|4423.82|4423.22|4422.82|775
1629467500000|2021-08-20 13:51:40|4423.97|4423.57|4424.22|4423.82|4424.47|4424.07|4423.72|4423.32|531
1629467510000|2021-08-20 13:51:50|4423.97|4423.57|4424.47|4424.07|4424.72|4424.32|4423.97|4423.57|439
1629467520000|2021-08-20 13:52:00|4424.72|4424.32|4424.72|4424.32|4425.22|4424.82|4424.72|4424.32|649
1629467530000|2021-08-20 13:52:10|4424.97|4424.57|4424.22|4423.82|4425.22|4424.82|4424.22|4423.82|526
1629467540000|2021-08-20 13:52:20|4424.47|4424.07|4424.72|4424.32|4424.97|4424.57|4424.47|4424.07|542
1629467550000|2021-08-20 13:52:30|4424.47|4424.07|4425.72|4425.32|4425.72|4425.32|4424.47|4424.07|661
1629467560000|2021-08-20 13:52:40|4425.47|4425.07|4425.22|4424.82|4425.72|4425.32|4425.22|4424.82|514
1629467570000|2021-08-20 13:52:50|4425.47|4425.07|4425.47|4425.07|4425.72|4425.32|4425.22|4424.82|521
1629467580000|2021-08-20 13:53:00|4425.72|4425.32|4425.72|4425.32|4425.72|4425.32|4425.22|4424.82|420
1629467590000|2021-08-20 13:53:10|4425.47|4425.07|4424.97|4424.57|4425.72|4425.32|4424.97|4424.57|455
1629467600000|2021-08-20 13:53:20|4425.22|4424.82|4424.97|4424.57|4425.47|4425.07|4424.97|4424.57|348
1629467610000|2021-08-20 13:53:30|4424.72|4424.32|4425.22|4424.82|4425.22|4424.82|4424.47|4424.07|464
1629467620000|2021-08-20 13:53:40|4424.97|4424.57|4425.72|4425.32|4425.97|4425.57|4424.97|4424.57|724
1629467630000|2021-08-20 13:53:50|4425.47|4425.07|4424.72|4424.32|4425.47|4425.07|4424.47|4424.07|501
1629467640000|2021-08-20 13:54:00|4424.97|4424.57|4424.97|4424.57|4425.22|4424.82|4424.72|4424.32|489
1629467650000|2021-08-20 13:54:10|4424.72|4424.32|4424.72|4424.32|4424.72|4424.32|4424.22|4423.82|585
1629467660000|2021-08-20 13:54:20|4424.47|4424.07|4424.97|4424.57|4424.97|4424.57|4424.47|4424.07|404
1629467670000|2021-08-20 13:54:30|4424.72|4424.32|4424.97|4424.57|4424.97|4424.57|4424.47|4424.07|474
1629467680000|2021-08-20 13:54:40|4424.72|4424.32|4424.72|4424.32|4425.72|4425.32|4424.72|4424.32|513
1629467690000|2021-08-20 13:54:50|4424.59|4424.19|4424.22|4423.82|4424.72|4424.32|4423.97|4423.57|554
1629467700000|2021-08-20 13:55:00|4424.47|4424.07|4424.97|4424.57|4424.97|4424.57|4424.22|4423.82|637
1629467710000|2021-08-20 13:55:10|4425.22|4424.82|4425.47|4425.07|4425.47|4425.07|4425.22|4424.82|500
1629467720000|2021-08-20 13:55:20|4425.22|4424.82|4426.47|4426.07|4426.47|4426.07|4425.22|4424.82|836
1629467730000|2021-08-20 13:55:30|4426.22|4425.82|4426.22|4425.82|4426.72|4426.32|4425.72|4425.32|666
1629467740000|2021-08-20 13:55:40|4426.47|4426.07|4427.22|4426.82|4427.22|4426.82|4426.22|4425.82|472
1629467750000|2021-08-20 13:55:50|4426.97|4426.57|4426.97|4426.57|4427.22|4426.82|4426.72|4426.32|888
1629467760000|2021-08-20 13:56:00|4426.72|4426.32|4427.22|4426.82|4427.22|4426.82|4426.47|4426.07|531
1629467770000|2021-08-20 13:56:10|4426.97|4426.57|4427.22|4426.82|4427.22|4426.82|4426.72|4426.32|410
1629467780000|2021-08-20 13:56:20|4426.97|4426.57|4427.22|4426.82|4427.22|4426.82|4426.97|4426.57|348
1629467790000|2021-08-20 13:56:30|4427.47|4427.07|4426.97|4426.57|4427.47|4427.07|4426.72|4426.32|638
1629467800000|2021-08-20 13:56:40|4426.72|4426.32|4427.22|4426.82|4427.47|4427.07|4426.72|4426.32|541
1629467810000|2021-08-20 13:56:50|4427.47|4427.07|4427.59|4427.19|4427.72|4427.32|4427.22|4426.82|633
1629467820000|2021-08-20 13:57:00|4427.47|4427.07|4428.22|4427.82|4428.47|4428.07|4427.47|4427.07|982
1629467830000|2021-08-20 13:57:10|4427.97|4427.57|4428.22|4427.82|4428.47|4428.07|4427.97|4427.57|466
1629467840000|2021-08-20 13:57:20|4427.97|4427.57|4427.47|4427.07|4428.22|4427.82|4427.47|4427.07|415
1629467850000|2021-08-20 13:57:30|4427.22|4426.82|4426.72|4426.32|4427.47|4427.07|4426.72|4426.32|726
1629467860000|2021-08-20 13:57:40|4426.47|4426.07|4426.22|4425.82|4426.47|4426.07|4425.97|4425.57|821
1629467870000|2021-08-20 13:57:50|4426.47|4426.07|4425.97|4425.57|4426.47|4426.07|4425.72|4425.32|823
1629467880000|2021-08-20 13:58:00|4426.22|4425.82|4425.97|4425.57|4426.47|4426.07|4425.97|4425.57|854
1629467890000|2021-08-20 13:58:10|4426.22|4425.82|4425.97|4425.57|4426.22|4425.82|4425.47|4425.07|770
1629467900000|2021-08-20 13:58:20|4425.72|4425.32|4426.22|4425.82|4426.47|4426.07|4425.47|4425.07|976
1629467910000|2021-08-20 13:58:30|4425.97|4425.57|4425.59|4425.19|4426.47|4426.07|4425.47|4425.07|425
1629467920000|2021-08-20 13:58:40|4425.72|4425.32|4425.97|4425.57|4425.97|4425.57|4425.72|4425.32|298
1629467930000|2021-08-20 13:58:50|4425.72|4425.32|4425.72|4425.32|4425.72|4425.32|4425.47|4425.07|386
1629467940000|2021-08-20 13:59:00|4425.47|4425.07|4426.22|4425.82|4426.22|4425.82|4425.47|4425.07|471
1629467950000|2021-08-20 13:59:10|4425.97|4425.57|4425.97|4425.57|4426.22|4425.82|4425.97|4425.57|362
1629467960000|2021-08-20 13:59:20|4425.72|4425.32|4426.72|4426.32|4426.72|4426.32|4425.72|4425.32|536
1629467970000|2021-08-20 13:59:30|4426.47|4426.07|4426.22|4425.82|4426.72|4426.32|4426.22|4425.82|428
1629467980000|2021-08-20 13:59:40|4425.97|4425.57|4425.72|4425.32|4426.22|4425.82|4425.72|4425.32|301
1629467990000|2021-08-20 13:59:50|4425.47|4425.07|4426.09|4425.69|4426.22|4425.82|4425.47|4425.07|862
1629468000000|2021-08-20 14:00:00|4425.97|4425.57|4425.47|4425.07|4426.22|4425.82|4425.47|4425.07|1217
1629468010000|2021-08-20 14:00:10|4425.72|4425.32|4425.22|4424.82|4425.72|4425.32|4425.22|4424.82|533
1629468020000|2021-08-20 14:00:20|4425.47|4425.07|4425.47|4425.07|4426.22|4425.82|4425.34|4424.94|704
1629468030000|2021-08-20 14:00:30|4425.72|4425.32|4425.47|4425.07|4425.72|4425.32|4425.22|4424.82|653
1629468040000|2021-08-20 14:00:40|4425.59|4425.19|4425.72|4425.32|4425.97|4425.57|4425.47|4425.07|660
1629468050000|2021-08-20 14:00:50|4425.97|4425.57|4425.72|4425.32|4426.22|4425.82|4425.72|4425.32|875
1629468060000|2021-08-20 14:01:00|4425.97|4425.57|4426.22|4425.82|4426.47|4426.07|4425.72|4425.32|722
1629468070000|2021-08-20 14:01:10|4426.47|4426.07|4426.97|4426.57|4426.97|4426.57|4426.22|4425.82|382
1629468080000|2021-08-20 14:01:20|4427.09|4426.69|4428.22|4427.82|4428.22|4427.82|4426.97|4426.57|568
1629468090000|2021-08-20 14:01:30|4428.47|4428.07|4427.72|4427.32|4428.47|4428.07|4427.72|4427.32|812
1629468100000|2021-08-20 14:01:40|4427.47|4427.07|4426.72|4426.32|4427.47|4427.07|4426.72|4426.32|538
1629468110000|2021-08-20 14:01:50|4426.47|4426.07|4427.72|4427.32|4427.72|4427.32|4426.47|4426.07|818
1629468120000|2021-08-20 14:02:00|4427.97|4427.57|4428.22|4427.82|4428.47|4428.07|4427.72|4427.32|795
1629468130000|2021-08-20 14:02:10|4428.47|4428.07|4428.97|4428.57|4429.22|4428.82|4428.22|4427.82|1655
1629468140000|2021-08-20 14:02:20|4428.72|4428.32|4428.22|4427.82|4428.72|4428.32|4427.97|4427.57|1380
1629468150000|2021-08-20 14:02:30|4427.97|4427.57|4428.72|4428.32|4428.97|4428.57|4427.97|4427.57|1099
1629468160000|2021-08-20 14:02:40|4428.97|4428.57|4428.97|4428.57|4429.22|4428.82|4428.47|4428.07|1046
1629468170000|2021-08-20 14:02:50|4428.72|4428.32|4429.22|4428.82|4429.22|4428.82|4428.72|4428.32|681
1629468180000|2021-08-20 14:03:00|4428.97|4428.57|4429.22|4428.82|4429.22|4428.82|4428.97|4428.57|639
1629468190000|2021-08-20 14:03:10|4428.97|4428.57|4428.97|4428.57|4429.22|4428.82|4428.97|4428.57|644
1629468200000|2021-08-20 14:03:20|4429.22|4428.82|4429.22|4428.82|4429.22|4428.82|4428.97|4428.57|991
1629468210000|2021-08-20 14:03:30|4429.72|4429.32|4428.72|4428.32|4429.97|4429.57|4428.72|4428.32|4524
1629468220000|2021-08-20 14:03:40|4428.97|4428.57|4428.97|4428.57|4429.22|4428.82|4428.72|4428.32|764
1629468230000|2021-08-20 14:03:50|4428.84|4428.44|4430.22|4429.82|4430.22|4429.82|4428.72|4428.32|842
1629468240000|2021-08-20 14:04:00|4430.47|4430.07|4431.22|4430.82|4431.22|4430.82|4430.47|4430.07|2072
1629468250000|2021-08-20 14:04:10|4431.47|4431.07|4432.22|4431.82|4432.34|4431.94|4431.47|4431.07|1455
1629468260000|2021-08-20 14:04:20|4431.97|4431.57|4433.22|4432.82|4433.22|4432.82|4431.72|4431.32|1792
1629468270000|2021-08-20 14:04:30|4432.97|4432.57|4432.97|4432.57|4433.22|4432.82|4432.72|4432.32|1820
1629468280000|2021-08-20 14:04:40|4432.72|4432.32|4432.47|4432.07|4432.72|4432.32|4432.47|4432.07|1175
1629468290000|2021-08-20 14:04:50|4432.72|4432.32|4432.47|4432.07|4432.97|4432.57|4432.47|4432.07|980
1629468300000|2021-08-20 14:05:00|4432.72|4432.32|4433.47|4433.07|4433.47|4433.07|4432.47|4432.07|1120
1629468310000|2021-08-20 14:05:10|4433.22|4432.82|4432.72|4432.32|4433.47|4433.07|4432.72|4432.32|784
1629468320000|2021-08-20 14:05:20|4432.97|4432.57|4432.97|4432.57|4433.22|4432.82|4432.47|4432.07|917
1629468330000|2021-08-20 14:05:30|4433.22|4432.82|4432.47|4432.07|4433.22|4432.82|4432.47|4432.07|760
1629468340000|2021-08-20 14:05:40|4432.22|4431.82|4431.97|4431.57|4432.47|4432.07|4431.97|4431.57|910
1629468350000|2021-08-20 14:05:50|4432.22|4431.82|4431.47|4431.07|4432.22|4431.82|4431.47|4431.07|1589
1629468360000|2021-08-20 14:06:00|4431.72|4431.32|4431.97|4431.57|4431.97|4431.57|4431.72|4431.32|1036
1629468370000|2021-08-20 14:06:10|4431.72|4431.32|4431.72|4431.32|4431.72|4431.32|4431.47|4431.07|644
1629468380000|2021-08-20 14:06:20|4431.47|4431.07|4431.72|4431.32|4431.72|4431.32|4431.47|4431.07|506
1629468390000|2021-08-20 14:06:30|4431.97|4431.57|4431.97|4431.57|4431.97|4431.57|4431.97|4431.57|372
1629468400000|2021-08-20 14:06:40|4432.22|4431.82|4431.97|4431.57|4432.22|4431.82|4431.97|4431.57|1006
1629468410000|2021-08-20 14:06:50|4432.22|4431.82|4431.97|4431.57|4432.22|4431.82|4431.97|4431.57|299
1629468420000|2021-08-20 14:07:00|4432.22|4431.82|4432.22|4431.82|4432.22|4431.82|4431.97|4431.57|430
1629468430000|2021-08-20 14:07:10|4432.09|4431.69|4432.22|4431.82|4432.22|4431.82|4432.09|4431.69|199
1629468440000|2021-08-20 14:07:20|||||||||111
1629468450000|2021-08-20 14:07:30|4431.97|4431.57|4432.22|4431.82|4432.22|4431.82|4431.97|4431.57|1216
1629468460000|2021-08-20 14:07:40|4431.97|4431.57|4432.72|4432.32|4432.97|4432.57|4431.72|4431.32|2275
1629468470000|2021-08-20 14:07:50|4431.72|4431.32|4431.72|4431.32|4431.72|4431.32|4431.47|4431.07|2361
1629468480000|2021-08-20 14:08:00|4431.47|4431.07|4431.72|4431.32|4431.72|4431.32|4431.47|4431.07|784
1629468490000|2021-08-20 14:08:10|4432.22|4431.82|4431.97|4431.57|4432.22|4431.82|4431.97|4431.57|1673
1629468500000|2021-08-20 14:08:20|4431.72|4431.32|4432.22|4431.82|4432.22|4431.82|4431.72|4431.32|518
1629468510000|2021-08-20 14:08:30|4432.47|4432.07|4432.47|4432.07|4432.47|4432.07|4432.22|4431.82|330
1629468520000|2021-08-20 14:08:40|4432.72|4432.32|4432.47|4432.07|4432.72|4432.32|4432.47|4432.07|387
1629468530000|2021-08-20 14:08:50|4432.22|4431.82|4432.22|4431.82|4432.47|4432.07|4432.22|4431.82|332
1629468540000|2021-08-20 14:09:00|4432.47|4432.07|4432.72|4432.32|4432.72|4432.32|4432.47|4432.07|406
1629468550000|2021-08-20 14:09:10|4432.97|4432.57|4432.97|4432.57|4433.22|4432.82|4432.72|4432.32|634
1629468560000|2021-08-20 14:09:20|4432.72|4432.32|4433.09|4432.69|4433.22|4432.82|4432.72|4432.32|270
1629468570000|2021-08-20 14:09:30|4433.22|4432.82|4431.97|4431.57|4433.47|4433.07|4431.97|4431.57|898
1629468580000|2021-08-20 14:09:40|4432.22|4431.82|4432.22|4431.82|4432.72|4432.32|4432.22|4431.82|431
1629468590000|2021-08-20 14:09:50|4432.34|4431.94|4432.47|4432.07|4432.72|4432.32|4432.22|4431.82|334
1629468600000|2021-08-20 14:10:00|4432.31|4431.91|4432.81|4432.41|4433.06|4432.66|4432.31|4431.91|620
1629468610000|2021-08-20 14:10:10|4433.06|4432.66|4432.56|4432.16|4433.06|4432.66|4432.31|4431.91|529
1629468620000|2021-08-20 14:10:20|4432.31|4431.91|4433.06|4432.66|4433.06|4432.66|4432.31|4431.91|328
1629468630000|2021-08-20 14:10:30|4433.31|4432.91|4433.31|4432.91|4433.31|4432.91|4432.81|4432.41|369
1629468640000|2021-08-20 14:10:40|4433.06|4432.66|4432.31|4431.91|4433.06|4432.66|4432.31|4431.91|688
1629468650000|2021-08-20 14:10:50|4432.06|4431.66|4432.06|4431.66|4432.18|4431.78|4432.06|4431.66|392
1629468660000|2021-08-20 14:11:00|4432.31|4431.91|4433.06|4432.66|4433.31|4432.91|4432.06|4431.66|734
1629468670000|2021-08-20 14:11:10|4432.81|4432.41|4431.81|4431.41|4432.81|4432.41|4431.81|4431.41|673
1629468680000|2021-08-20 14:11:20|4432.06|4431.66|4431.31|4430.91|4432.06|4431.66|4431.31|4430.91|702
1629468690000|2021-08-20 14:11:30|4431.56|4431.16|4431.56|4431.16|4431.56|4431.16|4431.06|4430.66|439
1629468700000|2021-08-20 14:11:40|4431.81|4431.41|4431.31|4430.91|4431.81|4431.41|4431.06|4430.66|580
1629468710000|2021-08-20 14:11:50|4431.06|4430.66|4430.81|4430.41|4431.56|4431.16|4430.81|4430.41|957
1629468720000|2021-08-20 14:12:00|4430.93|4430.53|4431.31|4430.91|4431.31|4430.91|4430.93|4430.53|423
1629468730000|2021-08-20 14:12:10|4431.56|4431.16|4432.31|4431.91|4432.31|4431.91|4431.56|4431.16|979
1629468740000|2021-08-20 14:12:20|4432.06|4431.66|4431.31|4430.91|4432.06|4431.66|4431.31|4430.91|556
1629468750000|2021-08-20 14:12:30|4431.56|4431.16|4431.06|4430.66|4431.56|4431.16|4431.06|4430.66|295
1629468760000|2021-08-20 14:12:40|4431.31|4430.91|4431.06|4430.66|4431.31|4430.91|4430.81|4430.41|441
1629468770000|2021-08-20 14:12:50|4430.81|4430.41|4430.31|4429.91|4430.81|4430.41|4430.31|4429.91|441
1629468780000|2021-08-20 14:13:00|4430.56|4430.16|4430.31|4429.91|4430.81|4430.41|4430.31|4429.91|733
1629468790000|2021-08-20 14:13:10|4430.06|4429.66|4429.56|4429.16|4430.31|4429.91|4429.56|4429.16|1145
1629468800000|2021-08-20 14:13:20|4429.31|4428.91|4429.06|4428.66|4429.31|4428.91|4429.06|4428.66|994
1629468810000|2021-08-20 14:13:30|4429.31|4428.91|4428.81|4428.41|4429.31|4428.91|4428.56|4428.16|938
1629468820000|2021-08-20 14:13:40|4428.68|4428.28|4428.31|4427.91|4428.81|4428.41|4428.31|4427.91|660
1629468830000|2021-08-20 14:13:50|4428.56|4428.16|4428.06|4427.66|4428.56|4428.16|4428.06|4427.66|880
1629468840000|2021-08-20 14:14:00|4428.31|4427.91|4428.06|4427.66|4428.31|4427.91|4428.06|4427.66|811
1629468850000|2021-08-20 14:14:10|4428.31|4427.91|4427.81|4427.41|4428.31|4427.91|4427.81|4427.41|999
1629468860000|2021-08-20 14:14:20|4428.06|4427.66|4427.81|4427.41|4428.06|4427.66|4427.81|4427.41|584
1629468870000|2021-08-20 14:14:30|4427.56|4427.16|4427.81|4427.41|4427.93|4427.53|4427.56|4427.16|575
1629468880000|2021-08-20 14:14:40|4427.93|4427.53|4427.81|4427.41|4427.93|4427.53|4427.81|4427.41|351
1629468890000|2021-08-20 14:14:50|4428.06|4427.66|4427.81|4427.41|4428.06|4427.66|4427.81|4427.41|313
1629468900000|2021-08-20 14:15:00|4428.06|4427.66|4427.81|4427.41|4428.06|4427.66|4427.81|4427.41|1131
1629468910000|2021-08-20 14:15:10|4427.56|4427.16|4427.81|4427.41|4427.81|4427.41|4427.56|4427.16|438
1629468920000|2021-08-20 14:15:20|4427.56|4427.16|4427.56|4427.16|4428.06|4427.66|4427.56|4427.16|552
1629468930000|2021-08-20 14:15:30|4427.81|4427.41|4427.81|4427.41|4428.06|4427.66|4427.81|4427.41|224
1629468940000|2021-08-20 14:15:40|4427.56|4427.16|4427.06|4426.66|4427.56|4427.16|4427.06|4426.66|634
1629468950000|2021-08-20 14:15:50|4427.31|4426.91|4427.31|4426.91|4427.81|4427.41|4427.31|4426.91|520
1629468960000|2021-08-20 14:16:00|4427.06|4426.66|4427.56|4427.16|4427.81|4427.41|4427.06|4426.66|585
1629468970000|2021-08-20 14:16:10|4427.31|4426.91|4426.31|4425.91|4427.31|4426.91|4426.31|4425.91|912
1629468980000|2021-08-20 14:16:20|4426.06|4425.66|4425.56|4425.16|4426.06|4425.66|4425.56|4425.16|662
1629468990000|2021-08-20 14:16:30|4425.81|4425.41|4425.81|4425.41|4426.06|4425.66|4425.81|4425.41|380
1629469000000|2021-08-20 14:16:40|4426.06|4425.66|4426.56|4426.16|4426.56|4426.16|4425.81|4425.41|767
1629469010000|2021-08-20 14:16:50|4426.68|4426.28|4426.56|4426.16|4426.81|4426.41|4426.56|4426.16|327
1629469020000|2021-08-20 14:17:00|4427.06|4426.66|4428.06|4427.66|4428.06|4427.66|4427.06|4426.66|1048
1629469030000|2021-08-20 14:17:10|4427.81|4427.41|4428.81|4428.41|4429.06|4428.66|4427.81|4427.41|1005
1629469040000|2021-08-20 14:17:20|4428.56|4428.16|4429.56|4429.16|4429.56|4429.16|4428.56|4428.16|781
1629469050000|2021-08-20 14:17:30|4429.31|4428.91|4429.56|4429.16|4429.56|4429.16|4429.31|4428.91|488
1629469060000|2021-08-20 14:17:40|4429.81|4429.41|4430.56|4430.16|4430.56|4430.16|4429.81|4429.41|1037
1629469070000|2021-08-20 14:17:50|4430.31|4429.91|4430.06|4429.66|4430.56|4430.16|4429.56|4429.16|957
1629469080000|2021-08-20 14:18:00|4430.31|4429.91|4431.31|4430.91|4431.56|4431.16|4430.31|4429.91|995
1629469090000|2021-08-20 14:18:10|4431.56|4431.16|4431.81|4431.41|4431.81|4431.41|4430.81|4430.41|688
1629469100000|2021-08-20 14:18:20|4431.56|4431.16|4432.06|4431.66|4432.06|4431.66|4431.56|4431.16|382
1629469110000|2021-08-20 14:18:30|4432.31|4431.91|4432.31|4431.91|4432.56|4432.16|4432.06|4431.66|797
1629469120000|2021-08-20 14:18:40|4432.56|4432.16|4432.56|4432.16|4432.56|4432.16|4432.56|4432.16|427
1629469130000|2021-08-20 14:18:50|4432.81|4432.41|4432.81|4432.41|4433.06|4432.66|4432.31|4431.91|645
1629469140000|2021-08-20 14:19:00|4433.06|4432.66|4432.56|4432.16|4433.06|4432.66|4432.31|4431.91|535
1629469150000|2021-08-20 14:19:10|4432.81|4432.41|4433.31|4432.91|4433.31|4432.91|4432.81|4432.41|619
1629469160000|2021-08-20 14:19:20|4433.56|4433.16|4433.56|4433.16|4433.81|4433.41|4433.31|4432.91|749
1629469170000|2021-08-20 14:19:30|4433.81|4433.41|4433.31|4432.91|4433.81|4433.41|4433.31|4432.91|484
1629469180000|2021-08-20 14:19:40|4433.56|4433.16|4433.56|4433.16|4433.56|4433.16|4433.31|4432.91|474
1629469190000|2021-08-20 14:19:50|4433.31|4432.91|4433.81|4433.41|4433.81|4433.41|4433.31|4432.91|459
1629469200000|2021-08-20 14:20:00|4434.06|4433.66|4434.81|4434.41|4434.81|4434.41|4433.81|4433.41|1788
1629469210000|2021-08-20 14:20:10|4434.56|4434.16|4435.31|4434.91|4435.56|4435.16|4434.56|4434.16|1730
1629469220000|2021-08-20 14:20:20|4435.06|4434.66|4435.31|4434.91|4435.31|4434.91|4434.81|4434.41|1061
1629469230000|2021-08-20 14:20:30|4435.56|4435.16|4436.06|4435.66|4436.06|4435.66|4435.31|4434.91|785
1629469240000|2021-08-20 14:20:40|4436.31|4435.91|4436.31|4435.91|4436.31|4435.91|4436.06|4435.66|795
1629469250000|2021-08-20 14:20:50|4436.56|4436.16|4436.81|4436.41|4437.06|4436.66|4436.31|4435.91|1365
1629469260000|2021-08-20 14:21:00|4436.56|4436.16|4436.56|4436.16|4436.81|4436.41|4436.06|4435.66|1293
1629469270000|2021-08-20 14:21:10|4436.81|4436.41|4437.06|4436.66|4437.06|4436.66|4436.56|4436.16|582
1629469280000|2021-08-20 14:21:20|4436.81|4436.41|4437.06|4436.66|4437.06|4436.66|4436.81|4436.41|722
1629469290000|2021-08-20 14:21:30|4436.81|4436.41|4435.06|4434.66|4436.81|4436.41|4434.81|4434.41|6987
1629469300000|2021-08-20 14:21:40|4434.81|4434.41|4435.31|4434.91|4435.56|4435.16|4434.81|4434.41|1166
1629469310000|2021-08-20 14:21:50|4435.06|4434.66|4435.06|4434.66|4435.56|4435.16|4435.06|4434.66|627
1629469320000|2021-08-20 14:22:00|4435.31|4434.91|4435.81|4435.41|4435.81|4435.41|4435.31|4434.91|789
1629469330000|2021-08-20 14:22:10|4436.06|4435.66|4436.31|4435.91|4436.31|4435.91|4435.81|4435.41|651
1629469340000|2021-08-20 14:22:20|4436.06|4435.66|4436.06|4435.66|4436.31|4435.91|4436.06|4435.66|585
1629469350000|2021-08-20 14:22:30|4435.81|4435.41|4436.06|4435.66|4436.06|4435.66|4435.56|4435.16|562
1629469360000|2021-08-20 14:22:40|4435.81|4435.41|4435.81|4435.41|4436.06|4435.66|4435.56|4435.16|596
1629469370000|2021-08-20 14:22:50|4436.06|4435.66|4436.06|4435.66|4436.31|4435.91|4435.81|4435.41|775
1629469380000|2021-08-20 14:23:00|4435.81|4435.41|4435.81|4435.41|4436.06|4435.66|4435.81|4435.41|319
1629469390000|2021-08-20 14:23:10|4436.06|4435.66|4436.31|4435.91|4436.31|4435.91|4435.81|4435.41|465
1629469400000|2021-08-20 14:23:20|4436.06|4435.66|4436.31|4435.91|4436.56|4436.16|4435.81|4435.41|389
1629469410000|2021-08-20 14:23:30|4436.56|4436.16|4436.31|4435.91|4436.56|4436.16|4436.31|4435.91|587
1629469420000|2021-08-20 14:23:40|4436.06|4435.66|4436.06|4435.66|4436.06|4435.66|4435.81|4435.41|299
1629469430000|2021-08-20 14:23:50|4436.18|4435.78|4436.56|4436.16|4436.56|4436.16|4436.06|4435.66|388
1629469440000|2021-08-20 14:24:00|4436.68|4436.28|4436.81|4436.41|4436.81|4436.41|4436.56|4436.16|450
1629469450000|2021-08-20 14:24:10|4437.06|4436.66|4436.56|4436.16|4437.06|4436.66|4436.56|4436.16|623
1629469460000|2021-08-20 14:24:20|4436.31|4435.91|4436.56|4436.16|4436.56|4436.16|4435.81|4435.41|876
1629469470000|2021-08-20 14:24:30|4436.81|4436.41|4436.56|4436.16|4436.81|4436.41|4436.31|4435.91|455
1629469480000|2021-08-20 14:24:40|||||||||204
1629469490000|2021-08-20 14:24:50|4436.31|4435.91|4436.31|4435.91|4436.31|4435.91|4436.31|4435.91|278
1629469500000|2021-08-20 14:25:00|4436.56|4436.16|4436.06|4435.66|4436.56|4436.16|4435.81|4435.41|679
1629469510000|2021-08-20 14:25:10|4436.31|4435.91|4435.31|4434.91|4436.31|4435.91|4435.31|4434.91|443
1629469520000|2021-08-20 14:25:20|4435.06|4434.66|4435.06|4434.66|4435.56|4435.16|4434.81|4434.41|681
1629469530000|2021-08-20 14:25:30|4434.81|4434.41|4435.56|4435.16|4435.56|4435.16|4434.81|4434.41|395
1629469540000|2021-08-20 14:25:40|4435.31|4434.91|4435.31|4434.91|4435.31|4434.91|4435.06|4434.66|252
1629469550000|2021-08-20 14:25:50|4435.56|4435.16|4435.31|4434.91|4436.06|4435.66|4435.31|4434.91|513
1629469560000|2021-08-20 14:26:00|4435.18|4434.78|4435.31|4434.91|4435.56|4435.16|4435.18|4434.78|330
1629469570000|2021-08-20 14:26:10|4435.06|4434.66|4434.06|4433.66|4435.06|4434.66|4434.06|4433.66|707
1629469580000|2021-08-20 14:26:20|4433.93|4433.53|4433.56|4433.16|4433.93|4433.53|4433.56|4433.16|787
1629469590000|2021-08-20 14:26:30|4433.81|4433.41|4433.06|4432.66|4433.81|4433.41|4433.06|4432.66|809
1629469600000|2021-08-20 14:26:40|4432.81|4432.41|4433.56|4433.16|4433.56|4433.16|4432.81|4432.41|648
1629469610000|2021-08-20 14:26:50|4433.06|4432.66|4433.56|4433.16|4433.81|4433.41|4433.06|4432.66|577
1629469620000|2021-08-20 14:27:00|4433.81|4433.41|4433.31|4432.91|4434.06|4433.66|4433.31|4432.91|570
1629469630000|2021-08-20 14:27:10|4433.06|4432.66|4434.06|4433.66|4434.06|4433.66|4433.06|4432.66|485
1629469640000|2021-08-20 14:27:20|4434.31|4433.91|4433.68|4433.28|4434.31|4433.91|4433.56|4433.16|330
1629469650000|2021-08-20 14:27:30|4433.81|4433.41|4433.06|4432.66|4433.81|4433.41|4433.06|4432.66|513
1629469660000|2021-08-20 14:27:40|4433.31|4432.91|4432.31|4431.91|4433.31|4432.91|4432.31|4431.91|534
1629469670000|2021-08-20 14:27:50|4432.56|4432.16|4432.06|4431.66|4432.56|4432.16|4431.81|4431.41|688
1629469680000|2021-08-20 14:28:00|4431.81|4431.41|4432.31|4431.91|4432.31|4431.91|4431.56|4431.16|645
1629469690000|2021-08-20 14:28:10|4432.56|4432.16|4433.31|4432.91|4433.31|4432.91|4432.56|4432.16|499
1629469700000|2021-08-20 14:28:20|4433.56|4433.16|4433.06|4432.66|4433.81|4433.41|4433.06|4432.66|483
1629469710000|2021-08-20 14:28:30|4432.56|4432.16|4431.56|4431.16|4432.56|4432.16|4431.56|4431.16|584
1629469720000|2021-08-20 14:28:40|4431.81|4431.41|4432.06|4431.66|4432.81|4432.41|4431.56|4431.16|429
1629469730000|2021-08-20 14:28:50|4432.31|4431.91|4432.56|4432.16|4432.56|4432.16|4432.06|4431.66|314
1629469740000|2021-08-20 14:29:00|4432.31|4431.91|4433.06|4432.66|4433.06|4432.66|4432.31|4431.91|457
1629469750000|2021-08-20 14:29:10|4432.81|4432.41|4433.56|4433.16|4433.81|4433.41|4432.81|4432.41|471
1629469760000|2021-08-20 14:29:20|4433.31|4432.91|4433.81|4433.41|4434.06|4433.66|4433.31|4432.91|407
1629469770000|2021-08-20 14:29:30|4434.06|4433.66|4433.81|4433.41|4434.06|4433.66|4433.56|4433.16|304
1629469780000|2021-08-20 14:29:40|4433.56|4433.16|4433.56|4433.16|4434.06|4433.66|4433.31|4432.91|583
1629469790000|2021-08-20 14:29:50|4433.68|4433.28|4433.06|4432.66|4433.81|4433.41|4433.06|4432.66|365
1629469800000|2021-08-20 14:30:00|4433.56|4433.16|4434.31|4433.91|4434.81|4434.41|4433.56|4433.16|1173
1629469810000|2021-08-20 14:30:10|4434.56|4434.16|4435.56|4435.16|4435.56|4435.16|4434.56|4434.16|780
1629469820000|2021-08-20 14:30:20|4435.31|4434.91|4435.56|4435.16|4435.56|4435.16|4435.31|4434.91|412
1629469830000|2021-08-20 14:30:30|4435.31|4434.91|4434.31|4433.91|4435.31|4434.91|4434.31|4433.91|526
1629469840000|2021-08-20 14:30:40|4434.06|4433.66|4434.31|4433.91|4434.31|4433.91|4433.81|4433.41|401
1629469850000|2021-08-20 14:30:50|4434.56|4434.16|4434.31|4433.91|4434.56|4434.16|4434.31|4433.91|337
1629469860000|2021-08-20 14:31:00|4434.56|4434.16|4433.81|4433.41|4434.56|4434.16|4433.56|4433.16|649
1629469870000|2021-08-20 14:31:10|4433.93|4433.53|4433.31|4432.91|4434.06|4433.66|4433.31|4432.91|195
1629469880000|2021-08-20 14:31:20|4433.56|4433.16|4433.31|4432.91|4433.81|4433.41|4433.31|4432.91|221
1629469890000|2021-08-20 14:31:30|4433.56|4433.16|4433.06|4432.66|4433.81|4433.41|4433.06|4432.66|392
1629469900000|2021-08-20 14:31:40|4432.81|4432.41|4432.81|4432.41|4433.06|4432.66|4432.56|4432.16|625
1629469910000|2021-08-20 14:31:50|4433.06|4432.66|4433.06|4432.66|4433.31|4432.91|4433.06|4432.66|461
1629469920000|2021-08-20 14:32:00|4433.31|4432.91|4433.81|4433.41|4433.81|4433.41|4433.06|4432.66|646
1629469930000|2021-08-20 14:32:10|4433.68|4433.28|4434.06|4433.66|4434.06|4433.66|4433.31|4432.91|525
1629469940000|2021-08-20 14:32:20|4434.31|4433.91|4434.81|4434.41|4435.06|4434.66|4434.06|4433.66|629
1629469950000|2021-08-20 14:32:30|4434.56|4434.16|4434.56|4434.16|4434.81|4434.41|4434.06|4433.66|453
1629469960000|2021-08-20 14:32:40|4434.81|4434.41|4434.81|4434.41|4435.06|4434.66|4434.81|4434.41|565
1629469970000|2021-08-20 14:32:50|4435.06|4434.66|4434.56|4434.16|4435.18|4434.78|4434.31|4433.91|410
1629469980000|2021-08-20 14:33:00|4434.81|4434.41|4435.06|4434.66|4435.31|4434.91|4434.81|4434.41|444
1629469990000|2021-08-20 14:33:10|4434.81|4434.41|4434.56|4434.16|4435.06|4434.66|4434.56|4434.16|271
1629470000000|2021-08-20 14:33:20|4434.68|4434.28|4435.31|4434.91|4435.31|4434.91|4434.68|4434.28|137
1629470010000|2021-08-20 14:33:30|4435.06|4434.66|4435.31|4434.91|4435.31|4434.91|4435.06|4434.66|194
1629470020000|2021-08-20 14:33:40|4435.56|4435.16|4435.56|4435.16|4435.56|4435.16|4435.06|4434.66|256
1629470030000|2021-08-20 14:33:50|4435.31|4434.91|4435.81|4435.41|4435.81|4435.41|4435.31|4434.91|314
1629470040000|2021-08-20 14:34:00|4435.56|4435.16|4435.56|4435.16|4436.06|4435.66|4435.56|4435.16|405
1629470050000|2021-08-20 14:34:10|4435.68|4435.28|4435.68|4435.28|4435.81|4435.41|4435.56|4435.16|264
1629470060000|2021-08-20 14:34:20|4435.56|4435.16|4435.31|4434.91|4435.56|4435.16|4435.06|4434.66|387
1629470070000|2021-08-20 14:34:30|4435.06|4434.66|4434.81|4434.41|4435.31|4434.91|4434.81|4434.41|277
1629470080000|2021-08-20 14:34:40|4435.06|4434.66|4435.06|4434.66|4435.31|4434.91|4434.81|4434.41|232
1629470090000|2021-08-20 14:34:50|4435.31|4434.91|4435.81|4435.41|4435.81|4435.41|4435.31|4434.91|183
1629470100000|2021-08-20 14:35:00|4436.06|4435.66|4436.56|4436.16|4436.56|4436.16|4435.81|4435.41|621
1629470110000|2021-08-20 14:35:10|4436.31|4435.91|4435.81|4435.41|4436.31|4435.91|4435.81|4435.41|418
1629470120000|2021-08-20 14:35:20|4436.06|4435.66|4436.56|4436.16|4436.81|4436.41|4435.81|4435.41|671
1629470130000|2021-08-20 14:35:30|4436.31|4435.91|4436.81|4436.41|4437.06|4436.66|4436.31|4435.91|500
1629470140000|2021-08-20 14:35:40|4437.06|4436.66|4437.56|4437.16|4437.56|4437.16|4436.81|4436.41|1118
1629470150000|2021-08-20 14:35:50|4437.31|4436.91|4437.06|4436.66|4437.56|4437.16|4437.06|4436.66|518
1629470160000|2021-08-20 14:36:00|4437.31|4436.91|4437.31|4436.91|4437.31|4436.91|4437.06|4436.66|343
1629470170000|2021-08-20 14:36:10|4437.06|4436.66|4437.56|4437.16|4437.56|4437.16|4436.56|4436.16|873
1629470180000|2021-08-20 14:36:20|4437.31|4436.91|4437.31|4436.91|4437.56|4437.16|4437.31|4436.91|247
1629470190000|2021-08-20 14:36:30|4437.06|4436.66|4437.56|4437.16|4437.56|4437.16|4437.06|4436.66|518
1629470200000|2021-08-20 14:36:40|4437.31|4436.91|4436.31|4435.91|4437.56|4437.16|4436.31|4435.91|482
1629470210000|2021-08-20 14:36:50|4436.56|4436.16|4436.06|4435.66|4436.56|4436.16|4435.81|4435.41|562
1629470220000|2021-08-20 14:37:00|4435.81|4435.41|4434.56|4434.16|4435.81|4435.41|4434.56|4434.16|819
1629470230000|2021-08-20 14:37:10|4434.43|4434.03|4434.31|4433.91|4434.56|4434.16|4434.31|4433.91|484
1629470240000|2021-08-20 14:37:20|4434.56|4434.16|4435.56|4435.16|4435.81|4435.41|4434.56|4434.16|476
1629470250000|2021-08-20 14:37:30|4435.81|4435.41|4436.18|4435.78|4436.18|4435.78|4435.81|4435.41|208
1629470260000|2021-08-20 14:37:40|4436.06|4435.66|4435.56|4435.16|4436.06|4435.66|4435.31|4434.91|400
1629470270000|2021-08-20 14:37:50|4435.31|4434.91|4435.56|4435.16|4435.81|4435.41|4435.06|4434.66|522
1629470280000|2021-08-20 14:38:00|4435.81|4435.41|4435.81|4435.41|4436.31|4435.91|4435.31|4434.91|577
1629470290000|2021-08-20 14:38:10|4435.56|4435.16|4436.56|4436.16|4436.56|4436.16|4435.56|4435.16|488
1629470300000|2021-08-20 14:38:20|4436.31|4435.91|4435.81|4435.41|4436.31|4435.91|4435.56|4435.16|382
1629470310000|2021-08-20 14:38:30|4436.06|4435.66|4436.31|4435.91|4436.56|4436.16|4435.56|4435.16|348
1629470320000|2021-08-20 14:38:40|4436.43|4436.03|4436.31|4435.91|4436.56|4436.16|4435.81|4435.41|296
1629470330000|2021-08-20 14:38:50|4436.06|4435.66|4435.81|4435.41|4436.31|4435.91|4435.81|4435.41|216
1629470340000|2021-08-20 14:39:00|4435.56|4435.16|4433.81|4433.41|4435.68|4435.28|4433.56|4433.16|2843
1629470350000|2021-08-20 14:39:10|4433.56|4433.16|4433.56|4433.16|4433.56|4433.16|4433.06|4432.66|585
1629470360000|2021-08-20 14:39:20|4433.31|4432.91|4432.81|4432.41|4433.81|4433.41|4432.81|4432.41|494
1629470370000|2021-08-20 14:39:30|4433.06|4432.66|4433.06|4432.66|4433.31|4432.91|4432.81|4432.41|488
1629470380000|2021-08-20 14:39:40|4433.31|4432.91|4433.06|4432.66|4433.56|4433.16|4433.06|4432.66|359
1629470390000|2021-08-20 14:39:50|4433.31|4432.91|4433.81|4433.41|4433.81|4433.41|4433.31|4432.91|367
1629470400000|2021-08-20 14:40:00|4433.56|4433.16|4434.31|4433.91|4434.31|4433.91|4433.56|4433.16|678
1629470410000|2021-08-20 14:40:10|4434.56|4434.16|4433.81|4433.41|4434.56|4434.16|4433.81|4433.41|991
1629470420000|2021-08-20 14:40:20|4434.06|4433.66|4433.56|4433.16|4434.06|4433.66|4433.56|4433.16|172
1629470430000|2021-08-20 14:40:30|4433.31|4432.91|4433.31|4432.91|4433.56|4433.16|4433.31|4432.91|253
1629470440000|2021-08-20 14:40:40|4433.06|4432.66|4432.31|4431.91|4433.06|4432.66|4432.31|4431.91|534
1629470450000|2021-08-20 14:40:50|4432.56|4432.16|4431.81|4431.41|4432.56|4432.16|4431.81|4431.41|499
1629470460000|2021-08-20 14:41:00|4431.56|4431.16|4431.56|4431.16|4432.06|4431.66|4431.31|4430.91|1057
1629470470000|2021-08-20 14:41:10|4431.81|4431.41|4431.81|4431.41|4432.06|4431.66|4431.06|4430.66|1627
1629470480000|2021-08-20 14:41:20|4431.93|4431.53|4432.31|4431.91|4432.56|4432.16|4431.93|4431.53|768
1629470490000|2021-08-20 14:41:30|4432.43|4432.03|4432.06|4431.66|4432.56|4432.16|4432.06|4431.66|325
1629470500000|2021-08-20 14:41:40|4432.31|4431.91|4432.31|4431.91|4432.81|4432.41|4432.06|4431.66|578
1629470510000|2021-08-20 14:41:50|4432.56|4432.16|4432.31|4431.91|4432.68|4432.28|4432.31|4431.91|272
1629470520000|2021-08-20 14:42:00|4432.43|4432.03|4432.81|4432.41|4433.06|4432.66|4432.31|4431.91|449
1629470530000|2021-08-20 14:42:10|4433.06|4432.66|4433.56|4433.16|4433.56|4433.16|4432.81|4432.41|342
1629470540000|2021-08-20 14:42:20|4433.31|4432.91|4433.06|4432.66|4433.56|4433.16|4433.06|4432.66|253
1629470550000|2021-08-20 14:42:30|4433.31|4432.91|4433.31|4432.91|4433.43|4433.03|4433.06|4432.66|251
1629470560000|2021-08-20 14:42:40|4433.56|4433.16|4433.81|4433.41|4433.81|4433.41|4433.31|4432.91|389
1629470570000|2021-08-20 14:42:50|4433.56|4433.16|4433.31|4432.91|4433.56|4433.16|4433.31|4432.91|82
1629470580000|2021-08-20 14:43:00|4433.43|4433.03|4433.56|4433.16|4434.06|4433.66|4433.43|4433.03|293
1629470590000|2021-08-20 14:43:10|4433.68|4433.28|4433.06|4432.66|4433.81|4433.41|4432.81|4432.41|326
1629470600000|2021-08-20 14:43:20|4432.93|4432.53|4432.56|4432.16|4433.06|4432.66|4432.56|4432.16|199
1629470610000|2021-08-20 14:43:30|4432.68|4432.28|4432.56|4432.16|4432.81|4432.41|4432.56|4432.16|234
1629470620000|2021-08-20 14:43:40|4432.31|4431.91|4433.06|4432.66|4433.06|4432.66|4432.31|4431.91|260
1629470630000|2021-08-20 14:43:50|4432.81|4432.41|4432.31|4431.91|4432.81|4432.41|4432.18|4431.78|335
1629470640000|2021-08-20 14:44:00|4432.56|4432.16|4431.56|4431.16|4432.81|4432.41|4431.56|4431.16|637
1629470650000|2021-08-20 14:44:10|4431.31|4430.91|4430.81|4430.41|4431.31|4430.91|4430.81|4430.41|619
1629470660000|2021-08-20 14:44:20|4431.06|4430.66|4430.81|4430.41|4431.06|4430.66|4430.81|4430.41|447
1629470670000|2021-08-20 14:44:30|4430.68|4430.28|4430.56|4430.16|4431.31|4430.91|4430.31|4429.91|732
1629470680000|2021-08-20 14:44:40|4430.31|4429.91|4430.81|4430.41|4431.06|4430.66|4430.31|4429.91|375
1629470690000|2021-08-20 14:44:50|4430.56|4430.16|4430.81|4430.41|4431.06|4430.66|4430.56|4430.16|267
1629470700000|2021-08-20 14:45:00|4431.06|4430.66|4431.06|4430.66|4431.56|4431.16|4430.81|4430.41|618
1629470710000|2021-08-20 14:45:10|4430.81|4430.41|4431.06|4430.66|4431.31|4430.91|4430.81|4430.41|280
1629470720000|2021-08-20 14:45:20|4431.31|4430.91|4431.31|4430.91|4431.56|4431.16|4431.06|4430.66|353
1629470730000|2021-08-20 14:45:30|4431.18|4430.78|4430.81|4430.41|4431.56|4431.16|4430.81|4430.41|363
1629470740000|2021-08-20 14:45:40|4430.56|4430.16|4431.06|4430.66|4431.31|4430.91|4430.56|4430.16|325
1629470750000|2021-08-20 14:45:50|4431.18|4430.78|4431.31|4430.91|4431.56|4431.16|4431.06|4430.66|254
1629470760000|2021-08-20 14:46:00|4431.06|4430.66|4430.06|4429.66|4431.81|4431.41|4430.06|4429.66|1025
1629470770000|2021-08-20 14:46:10|4429.81|4429.41|4430.81|4430.41|4430.81|4430.41|4429.81|4429.41|568
1629470780000|2021-08-20 14:46:20|4431.06|4430.66|4431.18|4430.78|4431.18|4430.78|4430.81|4430.41|279
1629470790000|2021-08-20 14:46:30|4431.06|4430.66|4430.56|4430.16|4431.06|4430.66|4430.06|4429.66|183
1629470800000|2021-08-20 14:46:40|4430.81|4430.41|4431.06|4430.66|4431.06|4430.66|4430.81|4430.41|157
1629470810000|2021-08-20 14:46:50|4431.31|4430.91|4431.31|4430.91|4431.56|4431.16|4431.31|4430.91|294
1629470820000|2021-08-20 14:47:00|4431.56|4431.16|4431.81|4431.41|4432.06|4431.66|4431.56|4431.16|417
1629470830000|2021-08-20 14:47:10|4432.06|4431.66|4432.06|4431.66|4432.31|4431.91|4431.81|4431.41|495
1629470840000|2021-08-20 14:47:20|4431.93|4431.53|4432.06|4431.66|4432.31|4431.91|4431.81|4431.41|240
1629470850000|2021-08-20 14:47:30|4432.31|4431.91|4432.31|4431.91|4432.31|4431.91|4432.06|4431.66|186
1629470860000|2021-08-20 14:47:40|4432.06|4431.66|4432.56|4432.16|4432.81|4432.41|4432.06|4431.66|377
1629470870000|2021-08-20 14:47:50|4432.31|4431.91|4432.06|4431.66|4432.31|4431.91|4431.81|4431.41|187
1629470880000|2021-08-20 14:48:00|4432.31|4431.91|4431.81|4431.41|4432.31|4431.91|4431.56|4431.16|345
1629470890000|2021-08-20 14:48:10|4432.06|4431.66|4431.81|4431.41|4432.31|4431.91|4431.81|4431.41|173
1629470900000|2021-08-20 14:48:20|4432.06|4431.66|4432.06|4431.66|4432.31|4431.91|4431.81|4431.41|204
1629470910000|2021-08-20 14:48:30|4431.81|4431.41|4431.81|4431.41|4431.81|4431.41|4431.56|4431.16|176
1629470920000|2021-08-20 14:48:40|4431.68|4431.28|4431.31|4430.91|4431.81|4431.41|4431.31|4430.91|348
1629470930000|2021-08-20 14:48:50|4431.56|4431.16|4431.81|4431.41|4432.06|4431.66|4431.31|4430.91|465
1629470940000|2021-08-20 14:49:00|4431.68|4431.28|4431.31|4430.91|4431.68|4431.28|4431.31|4430.91|295
1629470950000|2021-08-20 14:49:10|4431.06|4430.66|4431.31|4430.91|4431.31|4430.91|4431.06|4430.66|201
1629470960000|2021-08-20 14:49:20|4431.06|4430.66|4431.31|4430.91|4431.56|4431.16|4431.06|4430.66|247
1629470970000|2021-08-20 14:49:30|4431.43|4431.03|4431.81|4431.41|4431.81|4431.41|4431.31|4430.91|193
1629470980000|2021-08-20 14:49:40|4431.56|4431.16|4431.81|4431.41|4431.81|4431.41|4431.56|4431.16|214
1629470990000|2021-08-20 14:49:50|4431.56|4431.16|4431.31|4430.91|4431.56|4431.16|4431.31|4430.91|193
1629471000000|2021-08-20 14:50:00|4431.18|4430.78|4431.31|4430.91|4431.56|4431.16|4431.06|4430.66|311
1629471010000|2021-08-20 14:50:10|4431.43|4431.03|4431.06|4430.66|4431.56|4431.16|4431.06|4430.66|407
1629471020000|2021-08-20 14:50:20|4430.81|4430.41|4430.31|4429.91|4430.81|4430.41|4430.06|4429.66|554
1629471030000|2021-08-20 14:50:30|4430.43|4430.03|4430.56|4430.16|4430.81|4430.41|4430.31|4429.91|288
1629471040000|2021-08-20 14:50:40|4430.81|4430.41|4430.31|4429.91|4430.81|4430.41|4430.31|4429.91|268
1629471050000|2021-08-20 14:50:50|4430.56|4430.16|4430.06|4429.66|4430.81|4430.41|4430.06|4429.66|404
1629471060000|2021-08-20 14:51:00|4430.31|4429.91|4430.06|4429.66|4430.56|4430.16|4430.06|4429.66|324
1629471070000|2021-08-20 14:51:10|4430.31|4429.91|4429.81|4429.41|4430.31|4429.91|4429.81|4429.41|309
1629471080000|2021-08-20 14:51:20|4429.68|4429.28|4429.31|4428.91|4429.81|4429.41|4429.31|4428.91|675
1629471090000|2021-08-20 14:51:30|4429.06|4428.66|4429.06|4428.66|4429.31|4428.91|4429.06|4428.66|341
1629471100000|2021-08-20 14:51:40|4428.81|4428.41|4428.81|4428.41|4428.81|4428.41|4428.56|4428.16|362
1629471110000|2021-08-20 14:51:50|4428.31|4427.91|4428.31|4427.91|4428.56|4428.16|4428.31|4427.91|1084
1629471120000|2021-08-20 14:52:00|4428.56|4428.16|4428.31|4427.91|4428.56|4428.16|4428.06|4427.66|504
1629471130000|2021-08-20 14:52:10|4428.56|4428.16|4428.81|4428.41|4429.06|4428.66|4428.31|4427.91|379
1629471140000|2021-08-20 14:52:20|4429.06|4428.66|4429.31|4428.91|4429.31|4428.91|4428.81|4428.41|413
1629471150000|2021-08-20 14:52:30|4429.56|4429.16|4429.56|4429.16|4429.56|4429.16|4429.31|4428.91|276
1629471160000|2021-08-20 14:52:40|4429.81|4429.41|4429.31|4428.91|4429.81|4429.41|4429.31|4428.91|351
1629471170000|2021-08-20 14:52:50|4429.56|4429.16|4429.81|4429.41|4429.81|4429.41|4429.31|4428.91|131
1629471180000|2021-08-20 14:53:00|4429.93|4429.53|4429.56|4429.16|4429.93|4429.53|4429.56|4429.16|302
1629471190000|2021-08-20 14:53:10|4429.81|4429.41|4430.06|4429.66|4430.06|4429.66|4429.68|4429.28|384
1629471200000|2021-08-20 14:53:20|4430.31|4429.91|4430.06|4429.66|4430.31|4429.91|4429.81|4429.41|225
1629471210000|2021-08-20 14:53:30|4430.31|4429.91|4430.56|4430.16|4430.81|4430.41|4430.06|4429.66|208
1629471220000|2021-08-20 14:53:40|4430.68|4430.28|4431.06|4430.66|4431.31|4430.91|4430.56|4430.16|319
1629471230000|2021-08-20 14:53:50|4431.18|4430.78|4431.31|4430.91|4431.31|4430.91|4431.06|4430.66|279
1629471240000|2021-08-20 14:54:00|4431.56|4431.16|4431.06|4430.66|4431.56|4431.16|4430.81|4430.41|297
1629471250000|2021-08-20 14:54:10|4430.93|4430.53|4431.06|4430.66|4431.06|4430.66|4430.81|4430.41|361
1629471260000|2021-08-20 14:54:20|4431.31|4430.91|4431.56|4431.16|4431.56|4431.16|4431.06|4430.66|341
1629471270000|2021-08-20 14:54:30|4431.68|4431.28|4432.31|4431.91|4432.31|4431.91|4431.56|4431.16|947
1629471280000|2021-08-20 14:54:40|4432.06|4431.66|4431.81|4431.41|4432.31|4431.91|4431.81|4431.41|576
1629471290000|2021-08-20 14:54:50|4432.06|4431.66|4432.06|4431.66|4432.06|4431.66|4431.81|4431.41|269
1629471300000|2021-08-20 14:55:00|4432.31|4431.91|4432.56|4432.16|4432.81|4432.41|4432.31|4431.91|629
1629471310000|2021-08-20 14:55:10|4432.31|4431.91|4433.06|4432.66|4433.56|4433.16|4432.31|4431.91|714
1629471320000|2021-08-20 14:55:20|4433.31|4432.91|4433.06|4432.66|4433.31|4432.91|4433.06|4432.66|189
1629471330000|2021-08-20 14:55:30|4432.81|4432.41|4432.81|4432.41|4433.06|4432.66|4432.56|4432.16|298
1629471340000|2021-08-20 14:55:40|4432.56|4432.16|4432.06|4431.66|4432.56|4432.16|4432.06|4431.66|443
1629471350000|2021-08-20 14:55:50|4432.31|4431.91|4432.06|4431.66|4432.31|4431.91|4431.81|4431.41|252
1629471360000|2021-08-20 14:56:00|4431.81|4431.41|4430.56|4430.16|4431.81|4431.41|4430.56|4430.16|441
1629471370000|2021-08-20 14:56:10|4430.81|4430.41|4431.06|4430.66|4431.31|4430.91|4430.68|4430.28|298
1629471380000|2021-08-20 14:56:20|4430.81|4430.41|4430.81|4430.41|4431.06|4430.66|4430.56|4430.16|439
1629471390000|2021-08-20 14:56:30|4430.56|4430.16|4430.81|4430.41|4431.06|4430.66|4430.56|4430.16|102
1629471400000|2021-08-20 14:56:40|4430.56|4430.16|4430.56|4430.16|4430.56|4430.16|4430.31|4429.91|296
1629471410000|2021-08-20 14:56:50|4430.81|4430.41|4430.81|4430.41|4430.81|4430.41|4430.31|4429.91|502
1629471420000|2021-08-20 14:57:00|4430.56|4430.16|4430.31|4429.91|4430.81|4430.41|4430.31|4429.91|509
1629471430000|2021-08-20 14:57:10|4430.06|4429.66|4430.06|4429.66|4430.31|4429.91|4430.06|4429.66|811
1629471440000|2021-08-20 14:57:20|4429.81|4429.41|4430.56|4430.16|4430.56|4430.16|4429.81|4429.41|192
1629471450000|2021-08-20 14:57:30|4430.31|4429.91|4430.81|4430.41|4430.81|4430.41|4430.31|4429.91|214
1629471460000|2021-08-20 14:57:40|4431.06|4430.66|4431.81|4431.41|4432.06|4431.66|4430.81|4430.41|455
1629471470000|2021-08-20 14:57:50|4431.93|4431.53|4431.81|4431.41|4431.93|4431.53|4431.56|4431.16|351
1629471480000|2021-08-20 14:58:00|4431.93|4431.53|4431.81|4431.41|4432.06|4431.66|4431.81|4431.41|197
1629471490000|2021-08-20 14:58:10|4431.56|4431.16|4431.31|4430.91|4431.68|4431.28|4431.06|4430.66|326
1629471500000|2021-08-20 14:58:20|4431.06|4430.66|4430.81|4430.41|4431.06|4430.66|4430.81|4430.41|165
1629471510000|2021-08-20 14:58:30|4431.06|4430.66|4431.31|4430.91|4431.31|4430.91|4430.81|4430.41|169
1629471520000|2021-08-20 14:58:40|4431.06|4430.66|4431.56|4431.16|4431.56|4431.16|4431.06|4430.66|119
1629471530000|2021-08-20 14:58:50|4431.31|4430.91|4431.06|4430.66|4431.56|4431.16|4431.06|4430.66|269
1629471540000|2021-08-20 14:59:00|4431.31|4430.91|4430.81|4430.41|4431.31|4430.91|4430.81|4430.41|202
1629471550000|2021-08-20 14:59:10|4430.56|4430.16|4430.56|4430.16|4430.81|4430.41|4430.56|4430.16|133
1629471560000|2021-08-20 14:59:20|4430.81|4430.41|4430.06|4429.66|4430.81|4430.41|4430.06|4429.66|212
1629471570000|2021-08-20 14:59:30|4429.93|4429.53|4430.06|4429.66|4430.56|4430.16|4429.81|4429.41|230
1629471580000|2021-08-20 14:59:40|4429.81|4429.41|4429.81|4429.41|4430.06|4429.66|4429.56|4429.16|294
1629471590000|2021-08-20 14:59:50|4429.68|4429.28|4429.56|4429.16|4429.81|4429.41|4429.56|4429.16|242
1629471600000|2021-08-20 15:00:00|4429.31|4428.91|4430.06|4429.66|4430.06|4429.66|4429.31|4428.91|612
1629471610000|2021-08-20 15:00:10|4430.31|4429.91|4430.06|4429.66|4430.31|4429.91|4430.06|4429.66|216
1629471620000|2021-08-20 15:00:20|4430.31|4429.91|4431.18|4430.78|4431.31|4430.91|4430.31|4429.91|520
1629471630000|2021-08-20 15:00:30|4431.06|4430.66|4430.56|4430.16|4431.31|4430.91|4430.31|4429.91|280
1629471640000|2021-08-20 15:00:40|4430.31|4429.91|4430.31|4429.91|4430.81|4430.41|4430.31|4429.91|143
1629471650000|2021-08-20 15:00:50|4430.43|4430.03|4430.81|4430.41|4431.06|4430.66|4430.43|4430.03|223
1629471660000|2021-08-20 15:01:00|4431.06|4430.66|4430.56|4430.16|4431.06|4430.66|4430.56|4430.16|302
1629471670000|2021-08-20 15:01:10|4430.31|4429.91|4430.31|4429.91|4430.31|4429.91|4430.06|4429.66|129
1629471680000|2021-08-20 15:01:20|4430.06|4429.66|4429.56|4429.16|4430.06|4429.66|4429.56|4429.16|350
1629471690000|2021-08-20 15:01:30|4429.81|4429.41|4429.31|4428.91|4429.81|4429.41|4429.31|4428.91|132
1629471700000|2021-08-20 15:01:40|4429.06|4428.66|4429.56|4429.16|4429.68|4429.28|4429.06|4428.66|265
1629471710000|2021-08-20 15:01:50|4429.31|4428.91|4429.56|4429.16|4429.81|4429.41|4429.31|4428.91|164
1629471720000|2021-08-20 15:02:00|4429.68|4429.28|4430.68|4430.28|4430.81|4430.41|4429.68|4429.28|331
1629471730000|2021-08-20 15:02:10|4430.81|4430.41|4430.81|4430.41|4431.06|4430.66|4430.81|4430.41|377
1629471740000|2021-08-20 15:02:20|4430.56|4430.16|4430.06|4429.66|4430.56|4430.16|4430.06|4429.66|107
1629471750000|2021-08-20 15:02:30|4429.81|4429.41|4429.56|4429.16|4429.81|4429.41|4429.56|4429.16|125
1629471760000|2021-08-20 15:02:40|4429.81|4429.41|4429.81|4429.41|4430.31|4429.91|4429.81|4429.41|214
1629471770000|2021-08-20 15:02:50|4429.56|4429.16|4429.56|4429.16|4429.81|4429.41|4429.56|4429.16|356
1629471780000|2021-08-20 15:03:00|4429.81|4429.41|4429.31|4428.91|4429.81|4429.41|4429.31|4428.91|235
1629471790000|2021-08-20 15:03:10|4429.06|4428.66|4429.06|4428.66|4429.31|4428.91|4428.81|4428.41|280
1629471800000|2021-08-20 15:03:20|4428.93|4428.53|4429.06|4428.66|4429.06|4428.66|4428.81|4428.41|129
1629471810000|2021-08-20 15:03:30|4429.31|4428.91|4429.56|4429.16|4429.81|4429.41|4429.31|4428.91|414
1629471820000|2021-08-20 15:03:40|4429.81|4429.41|4429.81|4429.41|4429.81|4429.41|4429.56|4429.16|290
1629471830000|2021-08-20 15:03:50|4429.56|4429.16|4429.93|4429.53|4430.06|4429.66|4429.56|4429.16|239
1629471840000|2021-08-20 15:04:00|4430.06|4429.66|4429.81|4429.41|4430.06|4429.66|4429.81|4429.41|115
1629471850000|2021-08-20 15:04:10|4429.56|4429.16|4428.81|4428.41|4429.56|4429.16|4428.81|4428.41|580
1629471860000|2021-08-20 15:04:20|4429.06|4428.66|4429.06|4428.66|4429.06|4428.66|4428.56|4428.16|575
1629471870000|2021-08-20 15:04:30|4428.81|4428.41|4428.81|4428.41|4428.81|4428.41|4428.81|4428.41|116
1629471880000|2021-08-20 15:04:40|4428.56|4428.16|4428.56|4428.16|4428.56|4428.16|4428.31|4427.91|402
1629471890000|2021-08-20 15:04:50|4428.81|4428.41|4428.31|4427.91|4428.81|4428.41|4428.06|4427.66|525
1629471900000|2021-08-20 15:05:00|4428.18|4427.78|4428.06|4427.66|4428.31|4427.91|4427.81|4427.41|389
1629471910000|2021-08-20 15:05:10|4428.31|4427.91|4428.31|4427.91|4428.56|4428.16|4427.81|4427.41|678
1629471920000|2021-08-20 15:05:20|4428.06|4427.66|4428.56|4428.16|4428.56|4428.16|4428.06|4427.66|411
1629471930000|2021-08-20 15:05:30|4428.68|4428.28|4429.81|4429.41|4429.81|4429.41|4428.68|4428.28|319
1629471940000|2021-08-20 15:05:40|4429.68|4429.28|4429.56|4429.16|4429.68|4429.28|4429.56|4429.16|104
1629471950000|2021-08-20 15:05:50|4429.81|4429.41|4429.56|4429.16|4429.81|4429.41|4429.31|4428.91|289
1629471960000|2021-08-20 15:06:00|4429.31|4428.91|4428.81|4428.41|4429.31|4428.91|4428.81|4428.41|567
1629471970000|2021-08-20 15:06:10|4428.93|4428.53|4429.31|4428.91|4429.56|4429.16|4428.81|4428.41|419
1629471980000|2021-08-20 15:06:20|4429.06|4428.66|4429.31|4428.91|4429.56|4429.16|4429.06|4428.66|229
1629471990000|2021-08-20 15:06:30|4429.06|4428.66|4428.81|4428.41|4429.06|4428.66|4428.81|4428.41|309
1629472000000|2021-08-20 15:06:40|4428.56|4428.16|4428.56|4428.16|4428.56|4428.16|4428.56|4428.16|216
1629472010000|2021-08-20 15:06:50|4428.81|4428.41|4428.81|4428.41|4429.31|4428.91|4428.81|4428.41|208
1629472020000|2021-08-20 15:07:00|4428.56|4428.16|4428.31|4427.91|4428.56|4428.16|4428.06|4427.66|345
1629472030000|2021-08-20 15:07:10|4428.56|4428.16|4429.06|4428.66|4429.31|4428.91|4428.31|4427.91|289
1629472040000|2021-08-20 15:07:20|4429.18|4428.78|4430.06|4429.66|4430.06|4429.66|4429.06|4428.66|287
1629472050000|2021-08-20 15:07:30|4430.31|4429.91|4429.81|4429.41|4430.31|4429.91|4429.56|4429.16|433
1629472060000|2021-08-20 15:07:40|4429.56|4429.16|4429.81|4429.41|4430.06|4429.66|4429.56|4429.16|167
1629472070000|2021-08-20 15:07:50|4430.06|4429.66|4429.81|4429.41|4430.06|4429.66|4429.81|4429.41|280
1629472080000|2021-08-20 15:08:00|4430.06|4429.66|4430.06|4429.66|4430.06|4429.66|4429.81|4429.41|290
1629472090000|2021-08-20 15:08:10|4430.31|4429.91|4430.56|4430.16|4430.56|4430.16|4430.31|4429.91|374
1629472100000|2021-08-20 15:08:20|4430.81|4430.41|4430.56|4430.16|4430.81|4430.41|4430.56|4430.16|179
1629472110000|2021-08-20 15:08:30|4430.81|4430.41|4430.56|4430.16|4430.81|4430.41|4430.56|4430.16|187
1629472120000|2021-08-20 15:08:40|4430.68|4430.28|4430.81|4430.41|4431.18|4430.78|4430.68|4430.28|573
1629472130000|2021-08-20 15:08:50|4431.06|4430.66|4431.06|4430.66|4431.06|4430.66|4430.81|4430.41|76
1629472140000|2021-08-20 15:09:00|4430.81|4430.41|4430.81|4430.41|4431.06|4430.66|4430.81|4430.41|218
1629472150000|2021-08-20 15:09:10|4431.06|4430.66|4431.06|4430.66|4431.06|4430.66|4430.81|4430.41|93
1629472160000|2021-08-20 15:09:20|4430.81|4430.41|4430.81|4430.41|4430.81|4430.41|4430.56|4430.16|206
1629472170000|2021-08-20 15:09:30|4430.93|4430.53|4431.31|4430.91|4431.56|4431.16|4430.93|4430.53|358
1629472180000|2021-08-20 15:09:40|4431.56|4431.16|4431.31|4430.91|4431.56|4431.16|4431.31|4430.91|243
1629472190000|2021-08-20 15:09:50|4431.56|4431.16|4431.31|4430.91|4431.56|4431.16|4431.31|4430.91|247
1629472200000|2021-08-20 15:10:00|4431.06|4430.66|4431.31|4430.91|4431.31|4430.91|4430.81|4430.41|411
1629472210000|2021-08-20 15:10:10|4431.56|4431.16|4432.06|4431.66|4432.06|4431.66|4431.56|4431.16|300
1629472220000|2021-08-20 15:10:20|4432.18|4431.78|4432.31|4431.91|4432.56|4432.16|4432.06|4431.66|418
1629472230000|2021-08-20 15:10:30|4432.56|4432.16|4432.06|4431.66|4432.56|4432.16|4431.93|4431.53|555
1629472240000|2021-08-20 15:10:40|4431.93|4431.53|4431.81|4431.41|4432.06|4431.66|4431.81|4431.41|188
1629472250000|2021-08-20 15:10:50|4431.93|4431.53|4432.06|4431.66|4432.06|4431.66|4431.81|4431.41|286
1629472260000|2021-08-20 15:11:00|4431.93|4431.53|4432.06|4431.66|4432.31|4431.91|4431.93|4431.53|296
1629472270000|2021-08-20 15:11:10|4432.18|4431.78|4432.06|4431.66|4432.31|4431.91|4431.81|4431.41|281
1629472280000|2021-08-20 15:11:20|4431.93|4431.53|4431.81|4431.41|4432.06|4431.66|4431.56|4431.16|207
1629472290000|2021-08-20 15:11:30|4431.56|4431.16|4431.56|4431.16|4431.56|4431.16|4431.06|4430.66|258
1629472300000|2021-08-20 15:11:40|4431.31|4430.91|4431.56|4431.16|4431.56|4431.16|4431.31|4430.91|116
1629472310000|2021-08-20 15:11:50|4431.43|4431.03|4431.81|4431.41|4431.81|4431.41|4431.31|4430.91|125
1629472320000|2021-08-20 15:12:00|4432.06|4431.66|4431.56|4431.16|4432.06|4431.66|4431.31|4430.91|182
1629472330000|2021-08-20 15:12:10|4431.31|4430.91|4431.31|4430.91|4431.31|4430.91|4431.06|4430.66|151
1629472340000|2021-08-20 15:12:20|4431.06|4430.66|4431.56|4431.16|4431.56|4431.16|4431.06|4430.66|260
1629472350000|2021-08-20 15:12:30|4431.31|4430.91|4431.81|4431.41|4431.81|4431.41|4431.31|4430.91|163
1629472360000|2021-08-20 15:12:40|4432.06|4431.66|4432.06|4431.66|4432.18|4431.78|4431.81|4431.41|324
1629472370000|2021-08-20 15:12:50|4431.93|4431.53|4432.31|4431.91|4432.31|4431.91|4431.81|4431.41|104
1629472380000|2021-08-20 15:13:00|4432.56|4432.16|4432.81|4432.41|4432.81|4432.41|4432.56|4432.16|467
1629472390000|2021-08-20 15:13:10|4433.06|4432.66|4433.06|4432.66|4433.06|4432.66|4432.81|4432.41|173
1629472400000|2021-08-20 15:13:20|4433.18|4432.78|4432.81|4432.41|4433.18|4432.78|4432.81|4432.41|287
1629472410000|2021-08-20 15:13:30|4432.93|4432.53|4432.81|4432.41|4433.06|4432.66|4432.56|4432.16|205
1629472420000|2021-08-20 15:13:40|4432.68|4432.28|4432.81|4432.41|4432.81|4432.41|4432.56|4432.16|289
1629472430000|2021-08-20 15:13:50|4432.56|4432.16|4432.56|4432.16|4432.81|4432.41|4432.56|4432.16|235
1629472440000|2021-08-20 15:14:00|4432.31|4431.91|4432.06|4431.66|4432.31|4431.91|4432.06|4431.66|446
1629472450000|2021-08-20 15:14:10|4432.31|4431.91|4432.06|4431.66|4432.31|4431.91|4432.06|4431.66|153
1629472460000|2021-08-20 15:14:20|4431.81|4431.41|4432.31|4431.91|4432.56|4432.16|4431.81|4431.41|307
1629472470000|2021-08-20 15:14:30|4432.56|4432.16|4432.81|4432.41|4432.81|4432.41|4432.31|4431.91|131
1629472480000|2021-08-20 15:14:40|4432.68|4432.28|4432.56|4432.16|4432.81|4432.41|4432.56|4432.16|229
1629472490000|2021-08-20 15:14:50|4432.81|4432.41|4432.31|4431.91|4432.81|4432.41|4432.31|4431.91|156
1629472500000|2021-08-20 15:15:00|4432.56|4432.16|4433.31|4432.91|4433.31|4432.91|4432.56|4432.16|404
1629472510000|2021-08-20 15:15:10|4433.18|4432.78|4433.06|4432.66|4433.18|4432.78|4432.81|4432.41|215
1629472520000|2021-08-20 15:15:20|4432.81|4432.41|4432.81|4432.41|4432.81|4432.41|4432.81|4432.41|69
1629472530000|2021-08-20 15:15:30|4433.06|4432.66|4432.81|4432.41|4433.06|4432.66|4432.81|4432.41|100
1629472540000|2021-08-20 15:15:40|4432.56|4432.16|4432.06|4431.66|4432.56|4432.16|4432.06|4431.66|306
1629472550000|2021-08-20 15:15:50|4431.93|4431.53|4432.31|4431.91|4432.31|4431.91|4431.81|4431.41|204
1629472560000|2021-08-20 15:16:00|4432.06|4431.66|4432.56|4432.16|4432.56|4432.16|4432.06|4431.66|169
1629472570000|2021-08-20 15:16:10|4432.31|4431.91|4432.06|4431.66|4432.56|4432.16|4432.06|4431.66|223
1629472580000|2021-08-20 15:16:20|4432.18|4431.78|4431.81|4431.41|4432.18|4431.78|4431.81|4431.41|141
1629472590000|2021-08-20 15:16:30|4432.06|4431.66|4431.81|4431.41|4432.06|4431.66|4431.81|4431.41|386
1629472600000|2021-08-20 15:16:40|4431.93|4431.53|4431.81|4431.41|4432.06|4431.66|4431.81|4431.41|272
1629472610000|2021-08-20 15:16:50|4432.06|4431.66|4431.56|4431.16|4432.06|4431.66|4431.56|4431.16|229
1629472620000|2021-08-20 15:17:00|4431.31|4430.91|4431.56|4431.16|4431.81|4431.41|4431.31|4430.91|244
1629472630000|2021-08-20 15:17:10|4431.81|4431.41|4432.31|4431.91|4432.31|4431.91|4431.81|4431.41|248
1629472640000|2021-08-20 15:17:20|4432.06|4431.66|4431.81|4431.41|4432.06|4431.66|4431.81|4431.41|364
1629472650000|2021-08-20 15:17:30|4431.56|4431.16|4431.06|4430.66|4431.56|4431.16|4431.06|4430.66|217
1629472660000|2021-08-20 15:17:40|4431.31|4430.91|4431.31|4430.91|4431.56|4431.16|4431.06|4430.66|244
1629472670000|2021-08-20 15:17:50|4431.18|4430.78|4431.06|4430.66|4431.31|4430.91|4431.06|4430.66|287
1629472680000|2021-08-20 15:18:00|4431.31|4430.91|4430.81|4430.41|4431.31|4430.91|4430.56|4430.16|616
1629472690000|2021-08-20 15:18:10|4430.56|4430.16|4430.56|4430.16|4430.81|4430.41|4430.31|4429.91|434
1629472700000|2021-08-20 15:18:20|4430.68|4430.28|4430.56|4430.16|4430.81|4430.41|4430.56|4430.16|282
1629472710000|2021-08-20 15:18:30|4430.31|4429.91|4430.56|4430.16|4430.81|4430.41|4430.31|4429.91|92
1629472720000|2021-08-20 15:18:40|4430.81|4430.41|4431.31|4430.91|4431.31|4430.91|4430.81|4430.41|204
1629472730000|2021-08-20 15:18:50|4431.43|4431.03|4431.56|4431.16|4431.56|4431.16|4431.31|4430.91|214
1629472740000|2021-08-20 15:19:00|4431.68|4431.28|4431.56|4431.16|4431.68|4431.28|4431.31|4430.91|325
1629472750000|2021-08-20 15:19:10|4431.43|4431.03|4431.06|4430.66|4431.56|4431.16|4431.06|4430.66|110
1629472760000|2021-08-20 15:19:20|4430.81|4430.41|4430.56|4430.16|4430.81|4430.41|4430.43|4430.03|262
1629472770000|2021-08-20 15:19:30|4430.31|4429.91|4430.56|4430.16|4430.56|4430.16|4430.31|4429.91|175
1629472780000|2021-08-20 15:19:40|4430.81|4430.41|4430.81|4430.41|4430.93|4430.53|4430.56|4430.16|210
1629472790000|2021-08-20 15:19:50|4430.93|4430.53|4431.06|4430.66|4431.06|4430.66|4430.93|4430.53|32
1629472800000|2021-08-20 15:20:00|4431.18|4430.78|4431.31|4430.91|4431.31|4430.91|4431.06|4430.66|103
1629472810000|2021-08-20 15:20:10|4431.06|4430.66|4431.31|4430.91|4431.31|4430.91|4431.06|4430.66|328
1629472820000|2021-08-20 15:20:20|4431.43|4431.03|4432.06|4431.66|4432.06|4431.66|4431.43|4431.03|640
1629472830000|2021-08-20 15:20:30|4432.31|4431.91|4432.56|4432.16|4432.56|4432.16|4432.06|4431.66|219
1629472840000|2021-08-20 15:20:40|4432.31|4431.91|4432.31|4431.91|4432.31|4431.91|4432.18|4431.78|184
1629472850000|2021-08-20 15:20:50|4432.06|4431.66|4431.81|4431.41|4432.06|4431.66|4431.81|4431.41|135
1629472860000|2021-08-20 15:21:00|4431.56|4431.16|4431.56|4431.16|4431.81|4431.41|4431.56|4431.16|216
1629472870000|2021-08-20 15:21:10|4431.81|4431.41|4431.06|4430.66|4431.81|4431.41|4431.06|4430.66|156
1629472880000|2021-08-20 15:21:20|4431.31|4430.91|4431.06|4430.66|4431.56|4431.16|4431.06|4430.66|205
1629472890000|2021-08-20 15:21:30|4431.18|4430.78|4431.31|4430.91|4431.56|4431.16|4431.18|4430.78|377
1629472900000|2021-08-20 15:21:40|||||||||64
1629472910000|2021-08-20 15:21:50|4431.56|4431.16|4431.31|4430.91|4431.56|4431.16|4431.31|4430.91|78
1629472920000|2021-08-20 15:22:00|||||||||68
1629472930000|2021-08-20 15:22:10|4431.43|4431.03|4431.56|4431.16|4431.56|4431.16|4431.31|4430.91|254
1629472940000|2021-08-20 15:22:20|4431.31|4430.91|4431.06|4430.66|4431.31|4430.91|4431.06|4430.66|85
1629472950000|2021-08-20 15:22:30|4430.93|4430.53|4431.06|4430.66|4431.06|4430.66|4430.81|4430.41|223
1629472960000|2021-08-20 15:22:40|4431.31|4430.91|4431.31|4430.91|4431.56|4431.16|4431.06|4430.66|169
1629472970000|2021-08-20 15:22:50|4431.18|4430.78|4431.56|4431.16|4431.56|4431.16|4431.06|4430.66|104
1629472980000|2021-08-20 15:23:00|4431.81|4431.41|4431.56|4431.16|4431.81|4431.41|4431.56|4431.16|362
1629472990000|2021-08-20 15:23:10|4431.31|4430.91|4431.06|4430.66|4431.31|4430.91|4431.06|4430.66|146
1629473000000|2021-08-20 15:23:20|4430.81|4430.41|4431.81|4431.41|4431.81|4431.41|4430.81|4430.41|177
1629473010000|2021-08-20 15:23:30|4431.68|4431.28|4431.81|4431.41|4431.81|4431.41|4431.68|4431.28|73
1629473020000|2021-08-20 15:23:40|4431.68|4431.28|4432.06|4431.66|4432.06|4431.66|4431.56|4431.16|124
1629473030000|2021-08-20 15:23:50|4432.18|4431.78|4432.31|4431.91|4432.31|4431.91|4432.06|4431.66|192
1629473040000|2021-08-20 15:24:00|4432.06|4431.66|4432.06|4431.66|4432.31|4431.91|4432.06|4431.66|188
1629473050000|2021-08-20 15:24:10|4432.18|4431.78|4432.56|4432.16|4432.56|4432.16|4432.18|4431.78|150
1629473060000|2021-08-20 15:24:20|4432.43|4432.03|4432.56|4432.16|4432.56|4432.16|4432.43|4432.03|90
1629473070000|2021-08-20 15:24:30|4432.31|4431.91|4432.31|4431.91|4432.56|4432.16|4432.31|4431.91|89
1629473080000|2021-08-20 15:24:40|4432.18|4431.78|4432.06|4431.66|4432.31|4431.91|4432.06|4431.66|127
1629473090000|2021-08-20 15:24:50|4431.81|4431.41|4432.06|4431.66|4432.06|4431.66|4431.81|4431.41|131
1629473100000|2021-08-20 15:25:00|4432.31|4431.91|4432.31|4431.91|4432.56|4432.16|4432.31|4431.91|142
1629473110000|2021-08-20 15:25:10|||||||||62
1629473120000|2021-08-20 15:25:20|4432.43|4432.03|4432.31|4431.91|4432.56|4432.16|4431.56|4431.16|505
1629473130000|2021-08-20 15:25:30|4432.43|4432.03|4432.56|4432.16|4432.56|4432.16|4432.43|4432.03|174
1629473140000|2021-08-20 15:25:40|4432.31|4431.91|4432.56|4432.16|4432.56|4432.16|4432.31|4431.91|264
1629473150000|2021-08-20 15:25:50|4432.81|4432.41|4432.81|4432.41|4432.81|4432.41|4432.56|4432.16|124
1629473160000|2021-08-20 15:26:00|4433.06|4432.66|4433.06|4432.66|4433.06|4432.66|4432.81|4432.41|370
1629473170000|2021-08-20 15:26:10|4432.81|4432.41|4433.06|4432.66|4433.06|4432.66|4432.56|4432.16|181
1629473180000|2021-08-20 15:26:20|4433.18|4432.78|4433.06|4432.66|4433.18|4432.78|4432.81|4432.41|419
1629473190000|2021-08-20 15:26:30|4432.81|4432.41|4432.81|4432.41|4433.06|4432.66|4432.81|4432.41|397
1629473200000|2021-08-20 15:26:40|4433.06|4432.66|4433.31|4432.91|4433.31|4432.91|4433.06|4432.66|456
1629473210000|2021-08-20 15:26:50|4433.56|4433.16|4433.06|4432.66|4433.56|4433.16|4433.06|4432.66|292
1629473220000|2021-08-20 15:27:00|4432.81|4432.41|4432.31|4431.91|4432.81|4432.41|4432.31|4431.91|486
1629473230000|2021-08-20 15:27:10|4432.06|4431.66|4432.56|4432.16|4432.56|4432.16|4432.06|4431.66|338
1629473240000|2021-08-20 15:27:20|4432.43|4432.03|4432.31|4431.91|4432.43|4432.03|4432.31|4431.91|116
1629473250000|2021-08-20 15:27:30|4432.06|4431.66|4432.06|4431.66|4432.31|4431.91|4432.06|4431.66|117
1629473260000|2021-08-20 15:27:40|4431.81|4431.41|4431.81|4431.41|4431.81|4431.41|4431.56|4431.16|428
1629473270000|2021-08-20 15:27:50|4431.68|4431.28|4431.31|4430.91|4431.68|4431.28|4431.31|4430.91|476
1629473280000|2021-08-20 15:28:00|4431.06|4430.66|4430.56|4430.16|4431.06|4430.66|4430.56|4430.16|403
1629473290000|2021-08-20 15:28:10|4430.81|4430.41|4430.56|4430.16|4430.81|4430.41|4430.56|4430.16|345
1629473300000|2021-08-20 15:28:20|4430.81|4430.41|4430.81|4430.41|4430.81|4430.41|4430.81|4430.41|317
1629473310000|2021-08-20 15:28:30|4430.93|4430.53|4430.56|4430.16|4430.93|4430.53|4430.56|4430.16|493
1629473320000|2021-08-20 15:28:40|4430.43|4430.03|4429.81|4429.41|4430.43|4430.03|4429.81|4429.41|337
1629473330000|2021-08-20 15:28:50|4429.68|4429.28|4429.31|4428.91|4429.81|4429.41|4429.31|4428.91|673
1629473340000|2021-08-20 15:29:00|4429.56|4429.16|4429.56|4429.16|4429.56|4429.16|4429.06|4428.66|549
1629473350000|2021-08-20 15:29:10|4429.31|4428.91|4429.56|4429.16|4429.56|4429.16|4429.31|4428.91|152
1629473360000|2021-08-20 15:29:20|4429.31|4428.91|4429.81|4429.41|4429.81|4429.41|4429.31|4428.91|195
1629473370000|2021-08-20 15:29:30|4430.06|4429.66|4430.06|4429.66|4430.06|4429.66|4429.81|4429.41|237
1629473380000|2021-08-20 15:29:40|4429.81|4429.41|4429.56|4429.16|4429.81|4429.41|4429.56|4429.16|162
1629473390000|2021-08-20 15:29:50|4429.68|4429.28|4429.56|4429.16|4429.81|4429.41|4429.56|4429.16|222
1629473400000|2021-08-20 15:30:00|4429.81|4429.41|4430.56|4430.16|4430.56|4430.16|4429.81|4429.41|818
1629473410000|2021-08-20 15:30:10|4430.81|4430.41|4430.06|4429.66|4431.06|4430.66|4430.06|4429.66|583
1629473420000|2021-08-20 15:30:20|4430.31|4429.91|4431.06|4430.66|4431.06|4430.66|4430.31|4429.91|357
1629473430000|2021-08-20 15:30:30|4431.31|4430.91|4431.06|4430.66|4431.31|4430.91|4431.06|4430.66|358
1629473440000|2021-08-20 15:30:40|4431.31|4430.91|4431.31|4430.91|4431.56|4431.16|4431.06|4430.66|368
1629473450000|2021-08-20 15:30:50|4431.06|4430.66|4431.06|4430.66|4431.06|4430.66|4430.81|4430.41|235
1629473460000|2021-08-20 15:31:00|4430.81|4430.41|4431.56|4431.16|4431.56|4431.16|4430.81|4430.41|261
1629473470000|2021-08-20 15:31:10|4431.31|4430.91|4430.81|4430.41|4431.31|4430.91|4430.56|4430.16|429
1629473480000|2021-08-20 15:31:20|4431.06|4430.66|4431.56|4431.16|4431.56|4431.16|4431.06|4430.66|240
1629473490000|2021-08-20 15:31:30|4431.81|4431.41|4431.81|4431.41|4431.81|4431.41|4431.56|4431.16|281
1629473500000|2021-08-20 15:31:40|4431.93|4431.53|4431.56|4431.16|4431.93|4431.53|4431.56|4431.16|245
1629473510000|2021-08-20 15:31:50|4431.31|4430.91|4431.56|4431.16|4431.81|4431.41|4431.31|4430.91|188
1629473520000|2021-08-20 15:32:00|4431.43|4431.03|4431.56|4431.16|4431.56|4431.16|4431.43|4431.03|243
1629473530000|2021-08-20 15:32:10|4431.81|4431.41|4431.56|4431.16|4431.81|4431.41|4431.56|4431.16|175
1629473540000|2021-08-20 15:32:20|4431.31|4430.91|4431.06|4430.66|4431.31|4430.91|4431.06|4430.66|258
1629473550000|2021-08-20 15:32:30|4431.18|4430.78|4431.56|4431.16|4432.06|4431.66|4431.18|4430.78|319
1629473560000|2021-08-20 15:32:40|4431.81|4431.41|4431.81|4431.41|4431.81|4431.41|4431.81|4431.41|148
1629473570000|2021-08-20 15:32:50|4432.06|4431.66|4431.81|4431.41|4432.06|4431.66|4431.81|4431.41|336
1629473580000|2021-08-20 15:33:00|4432.06|4431.66|4432.06|4431.66|4432.06|4431.66|4431.81|4431.41|243
1629473590000|2021-08-20 15:33:10|4431.81|4431.41|4432.31|4431.91|4432.31|4431.91|4431.56|4431.16|346
1629473600000|2021-08-20 15:33:20|4432.43|4432.03|4432.81|4432.41|4432.93|4432.53|4432.31|4431.91|766
1629473610000|2021-08-20 15:33:30|4432.56|4432.16|4433.06|4432.66|4433.06|4432.66|4432.56|4432.16|480
1629473620000|2021-08-20 15:33:40|4433.31|4432.91|4433.06|4432.66|4433.31|4432.91|4433.06|4432.66|251
1629473630000|2021-08-20 15:33:50|4432.81|4432.41|4433.31|4432.91|4433.31|4432.91|4432.81|4432.41|340
1629473640000|2021-08-20 15:34:00|4433.56|4433.16|4433.81|4433.41|4433.81|4433.41|4433.31|4432.91|662
1629473650000|2021-08-20 15:34:10|4433.56|4433.16|4433.81|4433.41|4433.93|4433.53|4433.56|4433.16|357
1629473660000|2021-08-20 15:34:20|4433.56|4433.16|4434.06|4433.66|4434.06|4433.66|4433.56|4433.16|272
1629473670000|2021-08-20 15:34:30|4433.81|4433.41|4434.06|4433.66|4434.06|4433.66|4433.81|4433.41|188
1629473680000|2021-08-20 15:34:40|4434.31|4433.91|4434.06|4433.66|4434.31|4433.91|4434.06|4433.66|749
1629473690000|2021-08-20 15:34:50|4434.31|4433.91|4434.31|4433.91|4434.56|4434.16|4434.31|4433.91|397
1629473700000|2021-08-20 15:35:00|4434.43|4434.03|4434.56|4434.16|4434.56|4434.16|4434.31|4433.91|300
1629473710000|2021-08-20 15:35:10|4434.81|4434.41|4434.81|4434.41|4434.81|4434.41|4434.56|4434.16|268
1629473720000|2021-08-20 15:35:20|4435.06|4434.66|4435.06|4434.66|4435.06|4434.66|4434.81|4434.41|315
1629473730000|2021-08-20 15:35:30|4435.31|4434.91|4435.31|4434.91|4435.31|4434.91|4435.31|4434.91|448
1629473740000|2021-08-20 15:35:40|4435.18|4434.78|4435.06|4434.66|4435.18|4434.78|4434.81|4434.41|381
1629473750000|2021-08-20 15:35:50|4434.93|4434.53|4434.81|4434.41|4435.06|4434.66|4434.81|4434.41|309
1629473760000|2021-08-20 15:36:00|||||||||171
1629473770000|2021-08-20 15:36:10|4434.56|4434.16|4434.31|4433.91|4434.56|4434.16|4434.31|4433.91|349
1629473780000|2021-08-20 15:36:20|4434.06|4433.66|4434.06|4433.66|4434.31|4433.91|4434.06|4433.66|332
1629473790000|2021-08-20 15:36:30|4433.81|4433.41|4433.56|4433.16|4433.81|4433.41|4433.56|4433.16|225
1629473800000|2021-08-20 15:36:40|||||||||264
1629473810000|2021-08-20 15:36:50|4433.31|4432.91|4433.56|4433.16|4433.56|4433.16|4433.06|4432.66|503
1629473820000|2021-08-20 15:37:00|4433.81|4433.41|4433.81|4433.41|4433.81|4433.41|4433.81|4433.41|210
1629473830000|2021-08-20 15:37:10|4433.56|4433.16|4433.56|4433.16|4433.56|4433.16|4433.31|4432.91|221
1629473840000|2021-08-20 15:37:20|4433.81|4433.41|4433.31|4432.91|4433.81|4433.41|4433.31|4432.91|153
1629473850000|2021-08-20 15:37:30|4433.06|4432.66|4433.06|4432.66|4433.06|4432.66|4432.56|4432.16|472
1629473860000|2021-08-20 15:37:40|4432.93|4432.53|4432.81|4432.41|4433.06|4432.66|4432.81|4432.41|252
1629473870000|2021-08-20 15:37:50|4433.06|4432.66|4433.06|4432.66|4433.06|4432.66|4433.06|4432.66|168
1629473880000|2021-08-20 15:38:00|4432.81|4432.41|4432.81|4432.41|4432.81|4432.41|4432.56|4432.16|341
1629473890000|2021-08-20 15:38:10|4432.56|4432.16|4432.56|4432.16|4432.56|4432.16|4432.56|4432.16|40
1629473900000|2021-08-20 15:38:20|4432.31|4431.91|4432.56|4432.16|4432.56|4432.16|4432.31|4431.91|429
1629473910000|2021-08-20 15:38:30|4433.06|4432.66|4432.81|4432.41|4433.06|4432.66|4432.81|4432.41|550
1629473920000|2021-08-20 15:38:40|4433.06|4432.66|4432.56|4432.16|4433.06|4432.66|4432.56|4432.16|107
1629473930000|2021-08-20 15:38:50|4432.31|4431.91|4432.06|4431.66|4432.31|4431.91|4432.06|4431.66|384
1629473940000|2021-08-20 15:39:00|4431.81|4431.41|4430.93|4430.53|4432.06|4431.66|4430.93|4430.53|649
1629473950000|2021-08-20 15:39:10|4430.81|4430.41|4430.56|4430.16|4430.81|4430.41|4430.31|4429.91|413
1629473960000|2021-08-20 15:39:20|4430.43|4430.03|4430.56|4430.16|4430.81|4430.41|4430.31|4429.91|457
1629473970000|2021-08-20 15:39:30|4430.81|4430.41|4430.31|4429.91|4430.81|4430.41|4430.31|4429.91|330
1629473980000|2021-08-20 15:39:40|4430.06|4429.66|4430.81|4430.41|4430.81|4430.41|4430.06|4429.66|421
1629473990000|2021-08-20 15:39:50|4430.68|4430.28|4431.06|4430.66|4431.31|4430.91|4430.56|4430.16|355
1629474000000|2021-08-20 15:40:00|4431.18|4430.78|4431.06|4430.66|4431.31|4430.91|4430.68|4430.28|365
1629474010000|2021-08-20 15:40:10|4431.31|4430.91|4431.31|4430.91|4431.56|4431.16|4431.06|4430.66|396
1629474020000|2021-08-20 15:40:20|4431.56|4431.16|4432.31|4431.91|4432.31|4431.91|4431.56|4431.16|402
1629474030000|2021-08-20 15:40:30|4432.06|4431.66|4431.81|4431.41|4432.31|4431.91|4431.81|4431.41|586
1629474040000|2021-08-20 15:40:40|4432.06|4431.66|4432.06|4431.66|4432.06|4431.66|4431.81|4431.41|273
1629474050000|2021-08-20 15:40:50|4431.81|4431.41|4431.81|4431.41|4431.81|4431.41|4431.56|4431.16|166
1629474060000|2021-08-20 15:41:00|4431.68|4431.28|4431.56|4431.16|4431.68|4431.28|4431.06|4430.66|252
1629474070000|2021-08-20 15:41:10|4431.31|4430.91|4430.31|4429.91|4431.31|4430.91|4430.06|4429.66|237
1629474080000|2021-08-20 15:41:20|4430.56|4430.16|4430.06|4429.66|4430.56|4430.16|4429.81|4429.41|336
1629474090000|2021-08-20 15:41:30|4430.31|4429.91|4430.31|4429.91|4430.31|4429.91|4430.06|4429.66|357
1629474100000|2021-08-20 15:41:40|4430.18|4429.78|4430.06|4429.66|4430.56|4430.16|4429.81|4429.41|447
1629474110000|2021-08-20 15:41:50|4430.31|4429.91|4430.81|4430.41|4430.81|4430.41|4430.31|4429.91|403
1629474120000|2021-08-20 15:42:00|4431.06|4430.66|4431.56|4431.16|4431.56|4431.16|4430.81|4430.41|389
1629474130000|2021-08-20 15:42:10|4431.31|4430.91|4431.43|4431.03|4431.56|4431.16|4431.06|4430.66|169
1629474140000|2021-08-20 15:42:20|4431.31|4430.91|4431.56|4431.16|4432.06|4431.66|4431.31|4430.91|205
1629474150000|2021-08-20 15:42:30|4431.31|4430.91|4431.06|4430.66|4431.56|4431.16|4431.06|4430.66|289
1629474160000|2021-08-20 15:42:40|4430.81|4430.41|4431.06|4430.66|4431.06|4430.66|4430.81|4430.41|108
1629474170000|2021-08-20 15:42:50|4430.81|4430.41|4431.06|4430.66|4431.06|4430.66|4430.81|4430.41|105
1629474180000|2021-08-20 15:43:00|4430.81|4430.41|4430.06|4429.66|4430.81|4430.41|4430.06|4429.66|286
1629474190000|2021-08-20 15:43:10|4429.81|4429.41|4429.81|4429.41|4430.06|4429.66|4429.81|4429.41|176
1629474200000|2021-08-20 15:43:20|4429.93|4429.53|4430.06|4429.66|4430.06|4429.66|4429.81|4429.41|193
1629474210000|2021-08-20 15:43:30|4429.81|4429.41|4430.06|4429.66|4430.06|4429.66|4429.56|4429.16|213
1629474220000|2021-08-20 15:43:40|4430.31|4429.91|4430.81|4430.41|4430.81|4430.41|4430.31|4429.91|195
1629474230000|2021-08-20 15:43:50|4431.06|4430.66|4431.06|4430.66|4431.06|4430.66|4431.06|4430.66|206
1629474240000|2021-08-20 15:44:00|4431.31|4430.91|4431.31|4430.91|4431.56|4431.16|4430.81|4430.41|386
1629474250000|2021-08-20 15:44:10|4431.06|4430.66|4431.06|4430.66|4431.31|4430.91|4431.06|4430.66|269
1629474260000|2021-08-20 15:44:20|4431.31|4430.91|4431.81|4431.41|4431.81|4431.41|4431.31|4430.91|320
1629474270000|2021-08-20 15:44:30|4431.56|4431.16|4431.06|4430.66|4431.68|4431.28|4431.06|4430.66|118
1629474280000|2021-08-20 15:44:40|4430.81|4430.41|4431.06|4430.66|4431.31|4430.91|4430.81|4430.41|183
1629474290000|2021-08-20 15:44:50|4430.81|4430.41|4431.56|4431.16|4431.56|4431.16|4430.81|4430.41|230
1629474300000|2021-08-20 15:45:00|4431.81|4431.41|4430.81|4430.41|4431.81|4431.41|4430.81|4430.41|166
1629474310000|2021-08-20 15:45:10|4430.56|4430.16|4430.81|4430.41|4430.81|4430.41|4430.56|4430.16|165
1629474320000|2021-08-20 15:45:20|4431.06|4430.66|4430.81|4430.41|4431.31|4430.91|4430.81|4430.41|200
1629474330000|2021-08-20 15:45:30|4431.06|4430.66|4430.81|4430.41|4431.06|4430.66|4430.81|4430.41|133
1629474340000|2021-08-20 15:45:40|4430.56|4430.16|4430.81|4430.41|4431.06|4430.66|4430.56|4430.16|116
1629474350000|2021-08-20 15:45:50|4431.06|4430.66|4431.06|4430.66|4431.31|4430.91|4431.06|4430.66|212
1629474360000|2021-08-20 15:46:00|4431.31|4430.91|4430.81|4430.41|4431.31|4430.91|4430.56|4430.16|212
1629474370000|2021-08-20 15:46:10|4430.93|4430.53|4430.81|4430.41|4431.06|4430.66|4430.81|4430.41|41
1629474380000|2021-08-20 15:46:20|4430.93|4430.53|4431.31|4430.91|4431.31|4430.91|4430.81|4430.41|147
1629474390000|2021-08-20 15:46:30|4431.06|4430.66|4431.56|4431.16|4431.56|4431.16|4431.06|4430.66|264
1629474400000|2021-08-20 15:46:40|4431.43|4431.03|4430.81|4430.41|4431.43|4431.03|4430.81|4430.41|156
1629474410000|2021-08-20 15:46:50|4430.56|4430.16|4430.56|4430.16|4430.81|4430.41|4430.31|4429.91|171
1629474420000|2021-08-20 15:47:00|4430.81|4430.41|4431.06|4430.66|4431.31|4430.91|4430.81|4430.41|187
1629474430000|2021-08-20 15:47:10|4431.18|4430.78|4431.31|4430.91|4431.31|4430.91|4431.18|4430.78|123
1629474440000|2021-08-20 15:47:20|4431.06|4430.66|4430.81|4430.41|4431.06|4430.66|4430.81|4430.41|53
1629474450000|2021-08-20 15:47:30|4430.93|4430.53|4430.31|4429.91|4431.06|4430.66|4430.31|4429.91|211
1629474460000|2021-08-20 15:47:40|4430.56|4430.16|4430.31|4429.91|4430.56|4430.16|4430.31|4429.91|400
1629474470000|2021-08-20 15:47:50|4430.06|4429.66|4430.06|4429.66|4430.56|4430.16|4429.81|4429.41|548
1629474480000|2021-08-20 15:48:00|4429.81|4429.41|4430.06|4429.66|4430.06|4429.66|4429.81|4429.41|56
1629474490000|2021-08-20 15:48:10|4429.81|4429.41|4430.31|4429.91|4430.31|4429.91|4429.81|4429.41|333
1629474500000|2021-08-20 15:48:20|4430.43|4430.03|4430.31|4429.91|4430.56|4430.16|4430.06|4429.66|127
1629474510000|2021-08-20 15:48:30|4430.06|4429.66|4430.31|4429.91|4430.31|4429.91|4430.06|4429.66|241
1629474520000|2021-08-20 15:48:40|4430.18|4429.78|4430.06|4429.66|4430.31|4429.91|4429.81|4429.41|224
1629474530000|2021-08-20 15:48:50|4429.81|4429.41|4429.81|4429.41|4430.06|4429.66|4429.81|4429.41|84
1629474540000|2021-08-20 15:49:00|4430.06|4429.66|4429.81|4429.41|4430.06|4429.66|4429.81|4429.41|249
1629474550000|2021-08-20 15:49:10|4430.06|4429.66|4429.81|4429.41|4430.06|4429.66|4429.56|4429.16|306
1629474560000|2021-08-20 15:49:20|4430.06|4429.66|4430.06|4429.66|4430.31|4429.91|4430.06|4429.66|286
1629474570000|2021-08-20 15:49:30|4429.81|4429.41|4430.56|4430.16|4430.56|4430.16|4429.81|4429.41|111
1629474580000|2021-08-20 15:49:40|||||||||36
1629474590000|2021-08-20 15:49:50|||||||||23
1629474600000|2021-08-20 15:50:00|4430.81|4430.41|4430.81|4430.41|4431.06|4430.66|4430.31|4429.91|633
1629474610000|2021-08-20 15:50:10|4430.68|4430.28|4431.06|4430.66|4431.06|4430.66|4430.31|4429.91|204
1629474620000|2021-08-20 15:50:20|4431.31|4430.91|4432.06|4431.66|4432.31|4431.91|4431.31|4430.91|476
1629474630000|2021-08-20 15:50:30|4431.81|4431.41|4432.06|4431.66|4432.06|4431.66|4431.81|4431.41|240
1629474640000|2021-08-20 15:50:40|4432.31|4431.91|4431.31|4430.91|4432.56|4432.16|4431.31|4430.91|516
1629474650000|2021-08-20 15:50:50|4431.56|4431.16|4431.56|4431.16|4431.56|4431.16|4431.31|4430.91|150
1629474660000|2021-08-20 15:51:00|4431.31|4430.91|4431.56|4431.16|4431.56|4431.16|4431.06|4430.66|198
1629474670000|2021-08-20 15:51:10|4431.31|4430.91|4431.06|4430.66|4431.56|4431.16|4431.06|4430.66|108
1629474680000|2021-08-20 15:51:20|4431.31|4430.91|4430.81|4430.41|4431.31|4430.91|4430.56|4430.16|496
1629474690000|2021-08-20 15:51:30|4430.56|4430.16|4430.81|4430.41|4430.81|4430.41|4430.56|4430.16|165
1629474700000|2021-08-20 15:51:40|4430.56|4430.16|4430.56|4430.16|4430.56|4430.16|4430.31|4429.91|417
1629474710000|2021-08-20 15:51:50|4430.31|4429.91|4430.06|4429.66|4430.31|4429.91|4430.06|4429.66|178
1629474720000|2021-08-20 15:52:00|4429.81|4429.41|4429.31|4428.91|4429.81|4429.41|4429.31|4428.91|865
1629474730000|2021-08-20 15:52:10|4429.56|4429.16|4429.31|4428.91|4429.56|4429.16|4429.06|4428.66|212
1629474740000|2021-08-20 15:52:20|4429.06|4428.66|4428.81|4428.41|4429.31|4428.91|4428.56|4428.16|426
1629474750000|2021-08-20 15:52:30|4429.06|4428.66|4429.06|4428.66|4429.06|4428.66|4428.81|4428.41|478
1629474760000|2021-08-20 15:52:40|4428.81|4428.41|4429.06|4428.66|4429.06|4428.66|4428.81|4428.41|215
1629474770000|2021-08-20 15:52:50|4428.81|4428.41|4429.06|4428.66|4429.06|4428.66|4428.81|4428.41|194
1629474780000|2021-08-20 15:53:00|4429.31|4428.91|4429.31|4428.91|4429.81|4429.41|4429.06|4428.66|343
1629474790000|2021-08-20 15:53:10|4429.56|4429.16|4430.56|4430.16|4430.56|4430.16|4429.31|4428.91|364
1629474800000|2021-08-20 15:53:20|4430.43|4430.03|4430.31|4429.91|4430.43|4430.03|4430.06|4429.66|227
1629474810000|2021-08-20 15:53:30|4430.56|4430.16|4430.31|4429.91|4430.56|4430.16|4430.31|4429.91|171
1629474820000|2021-08-20 15:53:40|4430.56|4430.16|4430.31|4429.91|4430.81|4430.41|4430.31|4429.91|295
1629474830000|2021-08-20 15:53:50|4430.06|4429.66|4430.06|4429.66|4430.06|4429.66|4429.56|4429.16|194
1629474840000|2021-08-20 15:54:00|4429.81|4429.41|4430.18|4429.78|4430.31|4429.91|4429.81|4429.41|222
1629474850000|2021-08-20 15:54:10|4430.06|4429.66|4429.81|4429.41|4430.31|4429.91|4429.81|4429.41|140
1629474860000|2021-08-20 15:54:20|4430.06|4429.66|4429.81|4429.41|4430.06|4429.66|4429.81|4429.41|61
1629474870000|2021-08-20 15:54:30|4429.56|4429.16|4429.56|4429.16|4429.81|4429.41|4429.56|4429.16|120
1629474880000|2021-08-20 15:54:40|4429.31|4428.91|4430.06|4429.66|4430.31|4429.91|4429.31|4428.91|256
1629474890000|2021-08-20 15:54:50|4429.93|4429.53|4429.56|4429.16|4430.06|4429.66|4429.56|4429.16|154
1629474900000|2021-08-20 15:55:00|4429.31|4428.91|4428.81|4428.41|4429.31|4428.91|4428.81|4428.41|196
1629474910000|2021-08-20 15:55:10|4428.93|4428.53|4428.56|4428.16|4429.31|4428.91|4428.56|4428.16|358
1629474920000|2021-08-20 15:55:20|4428.81|4428.41|4428.56|4428.16|4429.06|4428.66|4428.56|4428.16|276
1629474930000|2021-08-20 15:55:30|4428.31|4427.91|4428.31|4427.91|4428.81|4428.41|4428.31|4427.91|518
1629474940000|2021-08-20 15:55:40|4428.56|4428.16|4428.56|4428.16|4428.56|4428.16|4428.06|4427.66|505
1629474950000|2021-08-20 15:55:50|4428.31|4427.91|4428.56|4428.16|4428.56|4428.16|4428.31|4427.91|133
1629474960000|2021-08-20 15:56:00|4428.68|4428.28|4428.56|4428.16|4428.81|4428.41|4428.31|4427.91|254
1629474970000|2021-08-20 15:56:10|4428.68|4428.28|4428.81|4428.41|4428.81|4428.41|4428.56|4428.16|525
1629474980000|2021-08-20 15:56:20|4428.56|4428.16|4427.81|4427.41|4428.56|4428.16|4427.81|4427.41|409
1629474990000|2021-08-20 15:56:30|4428.06|4427.66|4428.06|4427.66|4428.31|4427.91|4428.06|4427.66|383
1629475000000|2021-08-20 15:56:40|4427.93|4427.53|4427.31|4426.91|4427.93|4427.53|4427.31|4426.91|372
1629475010000|2021-08-20 15:56:50|4427.56|4427.16|4428.06|4427.66|4428.06|4427.66|4427.31|4426.91|500
1629475020000|2021-08-20 15:57:00|4428.31|4427.91|4428.56|4428.16|4428.81|4428.41|4428.31|4427.91|357
1629475030000|2021-08-20 15:57:10|4428.31|4427.91|4428.81|4428.41|4429.06|4428.66|4428.31|4427.91|273
1629475040000|2021-08-20 15:57:20|4428.93|4428.53|4429.06|4428.66|4429.06|4428.66|4428.81|4428.41|201
1629475050000|2021-08-20 15:57:30|4429.56|4429.16|4429.31|4428.91|4429.56|4429.16|4429.06|4428.66|380
1629475060000|2021-08-20 15:57:40|4429.18|4428.78|4429.31|4428.91|4429.31|4428.91|4429.06|4428.66|141
1629475070000|2021-08-20 15:57:50|4429.56|4429.16|4429.56|4429.16|4429.56|4429.16|4429.31|4428.91|379
1629475080000|2021-08-20 15:58:00|4429.81|4429.41|4430.56|4430.16|4430.56|4430.16|4429.56|4429.16|504
1629475090000|2021-08-20 15:58:10|4430.31|4429.91|4430.06|4429.66|4430.31|4429.91|4429.81|4429.41|230
1629475100000|2021-08-20 15:58:20|4430.18|4429.78|4430.56|4430.16|4430.56|4430.16|4430.06|4429.66|527
1629475110000|2021-08-20 15:58:30|4431.06|4430.66|4431.31|4430.91|4431.56|4431.16|4430.81|4430.41|803
1629475120000|2021-08-20 15:58:40|4431.06|4430.66|4431.06|4430.66|4431.31|4430.91|4431.06|4430.66|237
1629475130000|2021-08-20 15:58:50|4431.18|4430.78|4431.06|4430.66|4431.31|4430.91|4431.06|4430.66|160
1629475140000|2021-08-20 15:59:00|4430.81|4430.41|4430.81|4430.41|4430.81|4430.41|4430.81|4430.41|174
1629475150000|2021-08-20 15:59:10|4431.06|4430.66|4431.06|4430.66|4431.06|4430.66|4430.93|4430.53|161
1629475160000|2021-08-20 15:59:20|4431.31|4430.91|4431.31|4430.91|4431.31|4430.91|4431.06|4430.66|234
1629475170000|2021-08-20 15:59:30|4431.06|4430.66|4431.31|4430.91|4431.56|4431.16|4431.06|4430.66|170
1629475180000|2021-08-20 15:59:40|4431.43|4431.03|4431.68|4431.28|4431.81|4431.41|4431.43|4431.03|196
1629475190000|2021-08-20 15:59:50|4431.81|4431.41|4432.06|4431.66|4432.06|4431.66|4431.81|4431.41|322
1629475200000|2021-08-20 16:00:00|4431.81|4431.41|4432.06|4431.66|4432.06|4431.66|4431.81|4431.41|342
1629475210000|2021-08-20 16:00:10|4431.81|4431.41|4432.06|4431.66|4432.06|4431.66|4431.56|4431.16|222
1629475220000|2021-08-20 16:00:20|4431.81|4431.41|4431.56|4431.16|4431.81|4431.41|4431.56|4431.16|241
1629475230000|2021-08-20 16:00:30|4431.81|4431.41|4431.06|4430.66|4431.81|4431.41|4431.06|4430.66|341
1629475240000|2021-08-20 16:00:40|4430.81|4430.41|4431.06|4430.66|4431.06|4430.66|4430.81|4430.41|190
1629475250000|2021-08-20 16:00:50|4431.31|4430.91|4431.31|4430.91|4431.31|4430.91|4431.06|4430.66|193
1629475260000|2021-08-20 16:01:00|4431.56|4431.16|4431.68|4431.28|4431.68|4431.28|4431.06|4430.66|281
1629475270000|2021-08-20 16:01:10|4431.81|4431.41|4431.56|4431.16|4431.81|4431.41|4431.56|4431.16|220
1629475280000|2021-08-20 16:01:20|4431.31|4430.91|4431.56|4431.16|4431.56|4431.16|4431.31|4430.91|108
1629475290000|2021-08-20 16:01:30|4431.31|4430.91|4431.81|4431.41|4431.81|4431.41|4431.31|4430.91|87
1629475300000|2021-08-20 16:01:40|4432.06|4431.66|4431.81|4431.41|4432.06|4431.66|4431.56|4431.16|103
1629475310000|2021-08-20 16:01:50|4432.06|4431.66|4432.06|4431.66|4432.06|4431.66|4431.81|4431.41|89
1629475320000|2021-08-20 16:02:00|4432.31|4431.91|4432.43|4432.03|4432.56|4432.16|4432.31|4431.91|495
1629475330000|2021-08-20 16:02:10|4432.56|4432.16|4432.56|4432.16|4433.06|4432.66|4432.31|4431.91|650
1629475340000|2021-08-20 16:02:20|4432.43|4432.03|4432.81|4432.41|4432.81|4432.41|4432.31|4431.91|289
1629475350000|2021-08-20 16:02:30|4433.06|4432.66|4433.31|4432.91|4433.31|4432.91|4432.81|4432.41|242
1629475360000|2021-08-20 16:02:40|4433.56|4433.16|4433.56|4433.16|4433.81|4433.41|4433.56|4433.16|519
1629475370000|2021-08-20 16:02:50|4433.68|4433.28|4433.81|4433.41|4433.81|4433.41|4433.31|4432.91|335
1629475380000|2021-08-20 16:03:00|4433.56|4433.16|4433.06|4432.66|4433.81|4433.41|4433.06|4432.66|394
1629475390000|2021-08-20 16:03:10|4433.31|4432.91|4432.81|4432.41|4433.31|4432.91|4432.81|4432.41|282
1629475400000|2021-08-20 16:03:20|4433.06|4432.66|4433.56|4433.16|4433.56|4433.16|4433.06|4432.66|174
1629475410000|2021-08-20 16:03:30|4433.81|4433.41|4433.56|4433.16|4433.81|4433.41|4433.43|4433.03|317
1629475420000|2021-08-20 16:03:40|4433.68|4433.28|4434.31|4433.91|4434.31|4433.91|4433.56|4433.16|555
1629475430000|2021-08-20 16:03:50|4434.06|4433.66|4434.06|4433.66|4434.06|4433.66|4434.06|4433.66|208
1629475440000|2021-08-20 16:04:00|4434.31|4433.91|4434.81|4434.41|4434.81|4434.41|4434.31|4433.91|437
1629475450000|2021-08-20 16:04:10|4435.06|4434.66|4434.81|4434.41|4435.06|4434.66|4434.81|4434.41|474
1629475460000|2021-08-20 16:04:20|4435.06|4434.66|4435.56|4435.16|4435.56|4435.16|4435.06|4434.66|568
1629475470000|2021-08-20 16:04:30|4435.81|4435.41|4436.06|4435.66|4436.06|4435.66|4435.56|4435.16|904
1629475480000|2021-08-20 16:04:40|4436.31|4435.91|4436.56|4436.16|4436.56|4436.16|4436.31|4435.91|384
1629475490000|2021-08-20 16:04:50|4436.31|4435.91|4436.31|4435.91|4436.56|4436.16|4436.31|4435.91|438
1629475500000|2021-08-20 16:05:00|4436.56|4436.16|4436.56|4436.16|4436.81|4436.41|4436.31|4435.91|423
1629475510000|2021-08-20 16:05:10|4436.81|4436.41|4436.81|4436.41|4437.06|4436.66|4436.81|4436.41|514
1629475520000|2021-08-20 16:05:20|4436.56|4436.16|4436.31|4435.91|4436.81|4436.41|4436.31|4435.91|303
1629475530000|2021-08-20 16:05:30|4436.56|4436.16|4436.06|4435.66|4436.56|4436.16|4436.06|4435.66|247
1629475540000|2021-08-20 16:05:40|4435.81|4435.41|4436.06|4435.66|4436.06|4435.66|4435.81|4435.41|284
1629475550000|2021-08-20 16:05:50|4435.81|4435.41|4436.06|4435.66|4436.06|4435.66|4435.81|4435.41|244
1629475560000|2021-08-20 16:06:00|4436.31|4435.91|4436.06|4435.66|4436.31|4435.91|4435.81|4435.41|432
1629475570000|2021-08-20 16:06:10|4436.31|4435.91|4436.06|4435.66|4436.31|4435.91|4436.06|4435.66|189
1629475580000|2021-08-20 16:06:20|4435.93|4435.53|4435.31|4434.91|4436.06|4435.66|4435.31|4434.91|443
1629475590000|2021-08-20 16:06:30|4435.56|4435.16|4435.81|4435.41|4435.81|4435.41|4435.31|4434.91|251
1629475600000|2021-08-20 16:06:40|4435.56|4435.16|4435.56|4435.16|4435.81|4435.41|4435.31|4434.91|378
1629475610000|2021-08-20 16:06:50|4435.43|4435.03|4435.31|4434.91|4435.56|4435.16|4435.18|4434.78|238
1629475620000|2021-08-20 16:07:00|4435.56|4435.16|4435.56|4435.16|4435.56|4435.16|4435.56|4435.16|209
1629475630000|2021-08-20 16:07:10|4435.31|4434.91|4435.06|4434.66|4435.31|4434.91|4435.06|4434.66|296
1629475640000|2021-08-20 16:07:20|4435.18|4434.78|4435.06|4434.66|4435.31|4434.91|4435.06|4434.66|155
1629475650000|2021-08-20 16:07:30|4435.31|4434.91|4434.81|4434.41|4435.31|4434.91|4434.81|4434.41|362
1629475660000|2021-08-20 16:07:40|4435.06|4434.66|4435.06|4434.66|4435.06|4434.66|4434.81|4434.41|136
1629475670000|2021-08-20 16:07:50|4435.18|4434.78|4435.31|4434.91|4435.56|4435.16|4435.06|4434.66|218
1629475680000|2021-08-20 16:08:00|4435.56|4435.16|4435.56|4435.16|4435.56|4435.16|4435.31|4434.91|133
1629475690000|2021-08-20 16:08:10|4435.31|4434.91|4435.56|4435.16|4435.56|4435.16|4435.31|4434.91|81
1629475700000|2021-08-20 16:08:20|4435.31|4434.91|4435.31|4434.91|4435.56|4435.16|4435.31|4434.91|180
1629475710000|2021-08-20 16:08:30|4435.56|4435.16|4435.56|4435.16|4435.81|4435.41|4435.31|4434.91|386
1629475720000|2021-08-20 16:08:40|4435.43|4435.03|4435.43|4435.03|4435.56|4435.16|4435.31|4434.91|309
1629475730000|2021-08-20 16:08:50|4435.56|4435.16|4435.31|4434.91|4435.56|4435.16|4435.31|4434.91|272
1629475740000|2021-08-20 16:09:00|4435.56|4435.16|4435.06|4434.66|4435.56|4435.16|4435.06|4434.66|173
1629475750000|2021-08-20 16:09:10|4435.18|4434.78|4434.56|4434.16|4435.31|4434.91|4434.56|4434.16|179
1629475760000|2021-08-20 16:09:20|4434.31|4433.91|4434.06|4433.66|4434.31|4433.91|4434.06|4433.66|269
1629475770000|2021-08-20 16:09:30|4433.93|4433.53|4434.06|4433.66|4434.31|4433.91|4433.93|4433.53|298
1629475780000|2021-08-20 16:09:40|4433.81|4433.41|4433.81|4433.41|4434.06|4433.66|4433.81|4433.41|386
1629475790000|2021-08-20 16:09:50|4433.93|4433.53|4433.81|4433.41|4434.06|4433.66|4433.81|4433.41|191
1629475800000|2021-08-20 16:10:00|4433.56|4433.16|4433.06|4432.66|4433.81|4433.41|4433.06|4432.66|294
1629475810000|2021-08-20 16:10:10|4432.81|4432.41|4432.81|4432.41|4432.81|4432.41|4432.81|4432.41|219
1629475820000|2021-08-20 16:10:20|4432.93|4432.53|4433.31|4432.91|4433.31|4432.91|4432.81|4432.41|411
1629475830000|2021-08-20 16:10:30|4433.56|4433.16|4433.31|4432.91|4433.56|4433.16|4433.06|4432.66|166
1629475840000|2021-08-20 16:10:40|4433.06|4432.66|4433.06|4432.66|4433.31|4432.91|4433.06|4432.66|78
1629475850000|2021-08-20 16:10:50|4433.31|4432.91|4433.06|4432.66|4433.31|4432.91|4433.06|4432.66|53
1629475860000|2021-08-20 16:11:00|4433.31|4432.91|4433.56|4433.16|4433.56|4433.16|4433.31|4432.91|212
1629475870000|2021-08-20 16:11:10|4433.81|4433.41|4433.56|4433.16|4433.81|4433.41|4433.56|4433.16|95
1629475880000|2021-08-20 16:11:20|4433.31|4432.91|4433.81|4433.41|4433.81|4433.41|4433.31|4432.91|256
1629475890000|2021-08-20 16:11:30|||||||||65
1629475900000|2021-08-20 16:11:40|4433.68|4433.28|4433.06|4432.66|4433.81|4433.41|4433.06|4432.66|100
1629475910000|2021-08-20 16:11:50|4432.93|4432.53|4432.81|4432.41|4432.93|4432.53|4432.56|4432.16|311
1629475920000|2021-08-20 16:12:00|4433.06|4432.66|4432.56|4432.16|4433.06|4432.66|4432.56|4432.16|235
1629475930000|2021-08-20 16:12:10|4432.31|4431.91|4432.06|4431.66|4432.43|4432.03|4431.81|4431.41|743
1629475940000|2021-08-20 16:12:20|4431.81|4431.41|4431.93|4431.53|4432.06|4431.66|4431.81|4431.41|202
1629475950000|2021-08-20 16:12:30|4431.81|4431.41|4431.81|4431.41|4432.06|4431.66|4431.81|4431.41|63
1629475960000|2021-08-20 16:12:40|4432.06|4431.66|4431.81|4431.41|4432.06|4431.66|4431.56|4431.16|245
1629475970000|2021-08-20 16:12:50|4431.68|4431.28|4431.81|4431.41|4431.81|4431.41|4431.56|4431.16|116
1629475980000|2021-08-20 16:13:00|4431.93|4431.53|4431.81|4431.41|4432.06|4431.66|4431.81|4431.41|108
1629475990000|2021-08-20 16:13:10|4431.68|4431.28|4431.81|4431.41|4431.81|4431.41|4431.56|4431.16|90
1629476000000|2021-08-20 16:13:20|4432.06|4431.66|4431.81|4431.41|4432.06|4431.66|4431.81|4431.41|182
1629476010000|2021-08-20 16:13:30|4432.06|4431.66|4432.31|4431.91|4432.31|4431.91|4431.81|4431.41|165
1629476020000|2021-08-20 16:13:40|4432.18|4431.78|4431.56|4431.16|4432.31|4431.91|4431.56|4431.16|158
1629476030000|2021-08-20 16:13:50|4431.31|4430.91|4431.06|4430.66|4431.43|4431.03|4431.06|4430.66|188
1629476040000|2021-08-20 16:14:00|4431.31|4430.91|4431.81|4431.41|4432.06|4431.66|4431.31|4430.91|309
1629476050000|2021-08-20 16:14:10|4432.06|4431.66|4431.81|4431.41|4432.31|4431.91|4431.81|4431.41|134
1629476060000|2021-08-20 16:14:20|4432.06|4431.66|4432.31|4431.91|4432.31|4431.91|4431.81|4431.41|97
1629476070000|2021-08-20 16:14:30|4432.18|4431.78|4432.06|4431.66|4432.31|4431.91|4432.06|4431.66|119
1629476080000|2021-08-20 16:14:40|4432.31|4431.91|4432.56|4432.16|4432.56|4432.16|4432.31|4431.91|844
1629476090000|2021-08-20 16:14:50|4432.31|4431.91|4432.31|4431.91|4432.31|4431.91|4432.31|4431.91|125
1629476100000|2021-08-20 16:15:00|4432.56|4432.16|4432.56|4432.16|4432.81|4432.41|4432.31|4431.91|303
1629476110000|2021-08-20 16:15:10|4432.31|4431.91|4432.06|4431.66|4432.31|4431.91|4432.06|4431.66|223
1629476120000|2021-08-20 16:15:20|4432.18|4431.78|4432.06|4431.66|4432.18|4431.78|4432.06|4431.66|72
1629476130000|2021-08-20 16:15:30|4432.56|4432.16|4432.81|4432.41|4432.93|4432.53|4432.56|4432.16|435
1629476140000|2021-08-20 16:15:40|4432.93|4432.53|4433.56|4433.16|4433.56|4433.16|4432.81|4432.41|749
1629476150000|2021-08-20 16:15:50|4433.68|4433.28|4433.56|4433.16|4434.31|4433.91|4433.56|4433.16|442
1629476160000|2021-08-20 16:16:00|4433.31|4432.91|4433.56|4433.16|4433.81|4433.41|4433.31|4432.91|290
1629476170000|2021-08-20 16:16:10|4433.81|4433.41|4434.31|4433.91|4434.43|4434.03|4433.68|4433.28|192
1629476180000|2021-08-20 16:16:20|4434.43|4434.03|4434.56|4434.16|4434.56|4434.16|4434.06|4433.66|212
1629476190000|2021-08-20 16:16:30|4434.43|4434.03|4434.31|4433.91|4434.56|4434.16|4434.31|4433.91|92
1629476200000|2021-08-20 16:16:40|4434.18|4433.78|4433.56|4433.16|4434.31|4433.91|4433.56|4433.16|166
1629476210000|2021-08-20 16:16:50|4433.81|4433.41|4433.81|4433.41|4433.81|4433.41|4433.68|4433.28|136
1629476220000|2021-08-20 16:17:00|4434.06|4433.66|4434.06|4433.66|4434.31|4433.91|4434.06|4433.66|281
1629476230000|2021-08-20 16:17:10|4434.56|4434.16|4434.06|4433.66|4434.56|4434.16|4434.06|4433.66|426
1629476240000|2021-08-20 16:17:20|4433.93|4433.53|4433.56|4433.16|4433.93|4433.53|4433.31|4432.91|252
1629476250000|2021-08-20 16:17:30|4433.43|4433.03|4433.56|4433.16|4433.56|4433.16|4433.31|4432.91|187
1629476260000|2021-08-20 16:17:40|4433.68|4433.28|4434.31|4433.91|4434.31|4433.91|4433.68|4433.28|216
1629476270000|2021-08-20 16:17:50|4434.18|4433.78|4434.31|4433.91|4434.31|4433.91|4434.18|4433.78|287
1629476280000|2021-08-20 16:18:00|4434.18|4433.78|4434.31|4433.91|4434.31|4433.91|4434.06|4433.66|590
1629476290000|2021-08-20 16:18:10|4434.18|4433.78|4433.81|4433.41|4434.31|4433.91|4433.81|4433.41|135
1629476300000|2021-08-20 16:18:20|4433.56|4433.16|4433.06|4432.66|4433.81|4433.41|4433.06|4432.66|263
1629476310000|2021-08-20 16:18:30|4433.31|4432.91|4433.31|4432.91|4433.31|4432.91|4433.31|4432.91|34
1629476320000|2021-08-20 16:18:40|4433.06|4432.66|4433.31|4432.91|4433.31|4432.91|4433.06|4432.66|114
1629476330000|2021-08-20 16:18:50|4433.56|4433.16|4433.56|4433.16|4433.81|4433.41|4433.56|4433.16|170
1629476340000|2021-08-20 16:19:00|4433.31|4432.91|4433.31|4432.91|4433.56|4433.16|4433.31|4432.91|95
1629476350000|2021-08-20 16:19:10|4433.56|4433.16|4433.93|4433.53|4434.06|4433.66|4433.56|4433.16|249
1629476360000|2021-08-20 16:19:20|4433.81|4433.41|4433.56|4433.16|4433.81|4433.41|4433.56|4433.16|214
1629476370000|2021-08-20 16:19:30|4433.68|4433.28|4433.31|4432.91|4433.68|4433.28|4433.31|4432.91|122
1629476380000|2021-08-20 16:19:40|4433.56|4433.16|4433.81|4433.41|4433.81|4433.41|4433.56|4433.16|105
1629476390000|2021-08-20 16:19:50|||||||||27
1629476400000|2021-08-20 16:20:00|4434.06|4433.66|4434.06|4433.66|4434.31|4433.91|4434.06|4433.66|396
1629476410000|2021-08-20 16:20:10|4434.31|4433.91|4434.31|4433.91|4434.31|4433.91|4434.31|4433.91|54
1629476420000|2021-08-20 16:20:20|4434.06|4433.66|4434.06|4433.66|4434.31|4433.91|4434.06|4433.66|172
1629476430000|2021-08-20 16:20:30|4434.31|4433.91|4434.06|4433.66|4434.31|4433.91|4434.06|4433.66|192
1629476440000|2021-08-20 16:20:40|||||||||2
1629476450000|2021-08-20 16:20:50|4433.81|4433.41|4433.81|4433.41|4433.81|4433.41|4433.56|4433.16|359
1629476460000|2021-08-20 16:21:00|4434.06|4433.66|4433.31|4432.91|4434.06|4433.66|4433.31|4432.91|435
1629476470000|2021-08-20 16:21:10|4433.43|4433.03|4433.31|4432.91|4433.56|4433.16|4433.31|4432.91|250
1629476480000|2021-08-20 16:21:20|4433.06|4432.66|4433.31|4432.91|4433.31|4432.91|4433.06|4432.66|96
1629476490000|2021-08-20 16:21:30|4433.56|4433.16|4433.56|4433.16|4433.56|4433.16|4433.56|4433.16|211
1629476500000|2021-08-20 16:21:40|4433.43|4433.03|4433.06|4432.66|4433.56|4433.16|4433.06|4432.66|187
1629476510000|2021-08-20 16:21:50|4433.18|4432.78|4433.56|4433.16|4433.81|4433.41|4433.18|4432.78|108
1629476520000|2021-08-20 16:22:00|4433.81|4433.41|4433.68|4433.28|4433.81|4433.41|4433.56|4433.16|234
1629476530000|2021-08-20 16:22:10|4433.56|4433.16|4434.06|4433.66|4434.06|4433.66|4433.56|4433.16|230
1629476540000|2021-08-20 16:22:20|4433.93|4433.53|4434.06|4433.66|4434.06|4433.66|4433.81|4433.41|148
1629476550000|2021-08-20 16:22:30|4434.31|4433.91|4434.31|4433.91|4434.31|4433.91|4434.06|4433.66|222
1629476560000|2021-08-20 16:22:40|4434.06|4433.66|4433.81|4433.41|4434.06|4433.66|4433.81|4433.41|88
1629476570000|2021-08-20 16:22:50|4433.56|4433.16|4434.06|4433.66|4434.31|4433.91|4433.56|4433.16|299
1629476580000|2021-08-20 16:23:00|4434.31|4433.91|4434.31|4433.91|4434.31|4433.91|4434.06|4433.66|74
1629476590000|2021-08-20 16:23:10|4434.56|4434.16|4434.31|4433.91|4434.56|4434.16|4434.31|4433.91|142
1629476600000|2021-08-20 16:23:20|4434.06|4433.66|4434.06|4433.66|4434.06|4433.66|4434.06|4433.66|35
1629476610000|2021-08-20 16:23:30|4433.81|4433.41|4434.06|4433.66|4434.31|4433.91|4433.81|4433.41|248
1629476620000|2021-08-20 16:23:40|4434.18|4433.78|4434.31|4433.91|4434.31|4433.91|4434.06|4433.66|106
1629476630000|2021-08-20 16:23:50|4434.06|4433.66|4434.31|4433.91|4434.31|4433.91|4434.06|4433.66|101
1629476640000|2021-08-20 16:24:00|4434.43|4434.03|4434.31|4433.91|4434.56|4434.16|4434.31|4433.91|134
1629476650000|2021-08-20 16:24:10|4434.18|4433.78|4434.56|4434.16|4434.56|4434.16|4434.18|4433.78|185
1629476660000|2021-08-20 16:24:20|4434.81|4434.41|4434.81|4434.41|4435.06|4434.66|4434.56|4434.16|371
1629476670000|2021-08-20 16:24:30|4434.56|4434.16|4434.81|4434.41|4434.81|4434.41|4434.56|4434.16|299
1629476680000|2021-08-20 16:24:40|4434.93|4434.53|4435.31|4434.91|4435.43|4435.03|4434.93|4434.53|438
1629476690000|2021-08-20 16:24:50|4435.56|4435.16|4435.56|4435.16|4435.56|4435.16|4435.31|4434.91|235
1629476700000|2021-08-20 16:25:00|4435.81|4435.41|4435.56|4435.16|4435.81|4435.41|4435.43|4435.03|246
1629476710000|2021-08-20 16:25:10|4435.68|4435.28|4435.31|4434.91|4435.81|4435.41|4435.31|4434.91|328
1629476720000|2021-08-20 16:25:20|4435.56|4435.16|4435.31|4434.91|4435.56|4435.16|4435.31|4434.91|190
1629476730000|2021-08-20 16:25:30|4435.18|4434.78|4435.06|4434.66|4435.31|4434.91|4435.06|4434.66|158
1629476740000|2021-08-20 16:25:40|4435.31|4434.91|4435.31|4434.91|4435.31|4434.91|4435.06|4434.66|763
1629476750000|2021-08-20 16:25:50|4435.06|4434.66|4435.06|4434.66|4435.06|4434.66|4435.06|4434.66|48
1629476760000|2021-08-20 16:26:00|4434.81|4434.41|4434.81|4434.41|4435.06|4434.66|4434.81|4434.41|414
1629476770000|2021-08-20 16:26:10|4435.06|4434.66|4434.81|4434.41|4435.06|4434.66|4434.81|4434.41|169
1629476780000|2021-08-20 16:26:20|4434.93|4434.53|4435.31|4434.91|4435.31|4434.91|4434.81|4434.41|161
1629476790000|2021-08-20 16:26:30|||||||||43
1629476800000|2021-08-20 16:26:40|4435.06|4434.66|4435.06|4434.66|4435.06|4434.66|4435.06|4434.66|59
1629476810000|2021-08-20 16:26:50|4435.31|4434.91|4435.06|4434.66|4435.31|4434.91|4435.06|4434.66|148
1629476820000|2021-08-20 16:27:00|4435.31|4434.91|4435.31|4434.91|4435.31|4434.91|4434.81|4434.41|109
1629476830000|2021-08-20 16:27:10|4435.56|4435.16|4436.31|4435.91|4436.31|4435.91|4435.56|4435.16|544
1629476840000|2021-08-20 16:27:20|4436.56|4436.16|4436.81|4436.41|4436.81|4436.41|4436.56|4436.16|297
1629476850000|2021-08-20 16:27:30|4437.06|4436.66|4436.56|4436.16|4437.06|4436.66|4436.56|4436.16|648
1629476860000|2021-08-20 16:27:40|4436.31|4435.91|4436.56|4436.16|4436.56|4436.16|4436.31|4435.91|499
1629476870000|2021-08-20 16:27:50|4436.68|4436.28|4437.06|4436.66|4437.06|4436.66|4436.56|4436.16|248
1629476880000|2021-08-20 16:28:00|4437.31|4436.91|4437.31|4436.91|4437.31|4436.91|4437.31|4436.91|334
1629476890000|2021-08-20 16:28:10|4437.06|4436.66|4437.06|4436.66|4437.31|4436.91|4436.81|4436.41|493
1629476900000|2021-08-20 16:28:20|4436.93|4436.53|4437.06|4436.66|4437.06|4436.66|4436.81|4436.41|230
1629476910000|2021-08-20 16:28:30|4436.81|4436.41|4437.06|4436.66|4437.06|4436.66|4436.81|4436.41|124
1629476920000|2021-08-20 16:28:40|4437.31|4436.91|4437.06|4436.66|4437.31|4436.91|4437.06|4436.66|201
1629476930000|2021-08-20 16:28:50|4437.18|4436.78|4437.06|4436.66|4437.31|4436.91|4437.06|4436.66|356
1629476940000|2021-08-20 16:29:00|4437.31|4436.91|4437.81|4437.41|4437.81|4437.41|4437.31|4436.91|523
1629476950000|2021-08-20 16:29:10|4438.31|4437.91|4438.56|4438.16|4438.56|4438.16|4438.31|4437.91|1901
1629476960000|2021-08-20 16:29:20|4438.31|4437.91|4439.06|4438.66|4439.06|4438.66|4438.31|4437.91|1305
1629476970000|2021-08-20 16:29:30|4439.31|4438.91|4439.06|4438.66|4439.56|4439.16|4439.06|4438.66|870
1629476980000|2021-08-20 16:29:40|4439.31|4438.91|4439.31|4438.91|4439.56|4439.16|4439.06|4438.66|483
1629476990000|2021-08-20 16:29:50|4439.56|4439.16|4440.06|4439.66|4440.06|4439.66|4439.56|4439.16|664
1629477000000|2021-08-20 16:30:00|4440.31|4439.91|4440.81|4440.41|4440.81|4440.41|4440.31|4439.91|1067
1629477010000|2021-08-20 16:30:10|4441.06|4440.66|4440.56|4440.16|4441.31|4440.91|4440.56|4440.16|1234
1629477020000|2021-08-20 16:30:20|4440.81|4440.41|4440.81|4440.41|4441.06|4440.66|4440.56|4440.16|554
1629477030000|2021-08-20 16:30:30|4440.68|4440.28|4440.56|4440.16|4440.81|4440.41|4440.56|4440.16|419
1629477040000|2021-08-20 16:30:40|4440.31|4439.91|4440.56|4440.16|4440.56|4440.16|4440.31|4439.91|323
1629477050000|2021-08-20 16:30:50|4440.43|4440.03|4440.31|4439.91|4440.56|4440.16|4440.06|4439.66|448
1629477060000|2021-08-20 16:31:00|4440.06|4439.66|4439.81|4439.41|4440.06|4439.66|4439.56|4439.16|628
1629477070000|2021-08-20 16:31:10|4439.68|4439.28|4439.68|4439.28|4439.68|4439.28|4439.68|4439.28|186
1629477080000|2021-08-20 16:31:20|4439.81|4439.41|4440.56|4440.16|4440.56|4440.16|4439.81|4439.41|604
1629477090000|2021-08-20 16:31:30|4440.68|4440.28|4440.31|4439.91|4440.68|4440.28|4440.31|4439.91|322
1629477100000|2021-08-20 16:31:40|4440.56|4440.16|4440.56|4440.16|4440.56|4440.16|4440.31|4439.91|344
1629477110000|2021-08-20 16:31:50|4440.31|4439.91|4440.31|4439.91|4440.56|4440.16|4440.31|4439.91|227
1629477120000|2021-08-20 16:32:00|4440.56|4440.16|4440.31|4439.91|4440.56|4440.16|4440.31|4439.91|300
1629477130000|2021-08-20 16:32:10|4440.06|4439.66|4440.06|4439.66|4440.06|4439.66|4440.06|4439.66|108
1629477140000|2021-08-20 16:32:20|4440.18|4439.78|4440.06|4439.66|4440.31|4439.91|4439.81|4439.41|182
1629477150000|2021-08-20 16:32:30|4439.81|4439.41|4439.56|4439.16|4439.81|4439.41|4439.56|4439.16|400
1629477160000|2021-08-20 16:32:40|4439.81|4439.41|4439.81|4439.41|4439.81|4439.41|4439.56|4439.16|131
1629477170000|2021-08-20 16:32:50|4440.06|4439.66|4440.06|4439.66|4440.06|4439.66|4440.06|4439.66|190
1629477180000|2021-08-20 16:33:00|4439.81|4439.41|4439.81|4439.41|4440.06|4439.66|4439.81|4439.41|602
1629477190000|2021-08-20 16:33:10|||||||||125
1629477200000|2021-08-20 16:33:20|4440.06|4439.66|4439.81|4439.41|4440.06|4439.66|4439.81|4439.41|226
1629477210000|2021-08-20 16:33:30|||||||||63
1629477220000|2021-08-20 16:33:40|4440.06|4439.66|4440.06|4439.66|4440.06|4439.66|4440.06|4439.66|213
1629477230000|2021-08-20 16:33:50|4439.81|4439.41|4439.81|4439.41|4440.06|4439.66|4439.81|4439.41|251
1629477240000|2021-08-20 16:34:00|4439.56|4439.16|4439.81|4439.41|4439.81|4439.41|4439.56|4439.16|163
1629477250000|2021-08-20 16:34:10|4440.06|4439.66|4440.31|4439.91|4440.31|4439.91|4440.06|4439.66|247
1629477260000|2021-08-20 16:34:20|4440.06|4439.66|4439.81|4439.41|4440.06|4439.66|4439.81|4439.41|111
1629477270000|2021-08-20 16:34:30|4439.68|4439.28|4439.81|4439.41|4439.81|4439.41|4439.68|4439.28|232
1629477280000|2021-08-20 16:34:40|4439.56|4439.16|4439.56|4439.16|4439.81|4439.41|4439.56|4439.16|326
1629477290000|2021-08-20 16:34:50|4439.81|4439.41|4439.31|4438.91|4439.81|4439.41|4439.31|4438.91|290
1629477300000|2021-08-20 16:35:00|4439.56|4439.16|4439.81|4439.41|4439.81|4439.41|4439.31|4438.91|298
1629477310000|2021-08-20 16:35:10|4439.56|4439.16|4440.06|4439.66|4440.06|4439.66|4439.56|4439.16|280
1629477320000|2021-08-20 16:35:20|4440.31|4439.91|4440.31|4439.91|4440.31|4439.91|4440.06|4439.66|242
1629477330000|2021-08-20 16:35:30|4440.18|4439.78|4440.31|4439.91|4440.31|4439.91|4440.18|4439.78|93
1629477340000|2021-08-20 16:35:40|4440.56|4440.16|4440.56|4440.16|4440.56|4440.16|4440.31|4439.91|196
1629477350000|2021-08-20 16:35:50|4440.43|4440.03|4440.06|4439.66|4440.43|4440.03|4440.06|4439.66|277
1629477360000|2021-08-20 16:36:00|4440.31|4439.91|4440.56|4440.16|4440.56|4440.16|4440.06|4439.66|211
1629477370000|2021-08-20 16:36:10|4440.68|4440.28|4440.81|4440.41|4441.06|4440.66|4440.68|4440.28|148
1629477380000|2021-08-20 16:36:20|4440.68|4440.28|4441.06|4440.66|4441.06|4440.66|4440.68|4440.28|339
1629477390000|2021-08-20 16:36:30|4440.93|4440.53|4440.81|4440.41|4440.93|4440.53|4440.81|4440.41|98
1629477400000|2021-08-20 16:36:40|4440.93|4440.53|4441.06|4440.66|4441.06|4440.66|4440.81|4440.41|168
1629477410000|2021-08-20 16:36:50|4440.81|4440.41|4441.06|4440.66|4441.06|4440.66|4440.81|4440.41|146
1629477420000|2021-08-20 16:37:00|4440.81|4440.41|4440.81|4440.41|4441.06|4440.66|4440.81|4440.41|374
1629477430000|2021-08-20 16:37:10|||||||||36
1629477440000|2021-08-20 16:37:20|4440.68|4440.28|4440.81|4440.41|4440.81|4440.41|4440.56|4440.16|263
1629477450000|2021-08-20 16:37:30|4440.93|4440.53|4440.93|4440.53|4440.93|4440.53|4440.93|4440.53|23
1629477460000|2021-08-20 16:37:40|4440.81|4440.41|4440.68|4440.28|4440.81|4440.41|4440.56|4440.16|236
1629477470000|2021-08-20 16:37:50|4440.56|4440.16|4440.56|4440.16|4440.81|4440.41|4440.56|4440.16|250
1629477480000|2021-08-20 16:38:00|4440.31|4439.91|4440.56|4440.16|4440.81|4440.41|4440.31|4439.91|273
1629477490000|2021-08-20 16:38:10|4440.43|4440.03|4440.56|4440.16|4440.81|4440.41|4440.31|4439.91|173
1629477500000|2021-08-20 16:38:20|4440.81|4440.41|4440.81|4440.41|4440.81|4440.41|4440.81|4440.41|212
1629477510000|2021-08-20 16:38:30|4440.68|4440.28|4440.56|4440.16|4440.68|4440.28|4440.56|4440.16|53
1629477520000|2021-08-20 16:38:40|||||||||8
1629477530000|2021-08-20 16:38:50|4440.81|4440.41|4441.06|4440.66|4441.06|4440.66|4440.81|4440.41|198
1629477540000|2021-08-20 16:39:00|4440.81|4440.41|4440.56|4440.16|4441.06|4440.66|4440.56|4440.16|178
1629477550000|2021-08-20 16:39:10|4440.81|4440.41|4440.68|4440.28|4440.81|4440.41|4440.56|4440.16|148
1629477560000|2021-08-20 16:39:20|4440.56|4440.16|4440.31|4439.91|4440.56|4440.16|4440.31|4439.91|106
1629477570000|2021-08-20 16:39:30|4440.56|4440.16|4440.31|4439.91|4440.56|4440.16|4440.31|4439.91|177
1629477580000|2021-08-20 16:39:40|4440.06|4439.66|4440.56|4440.16|4440.56|4440.16|4440.06|4439.66|212
1629477590000|2021-08-20 16:39:50|4440.43|4440.03|4440.31|4439.91|4440.56|4440.16|4440.31|4439.91|127
1629477600000|2021-08-20 16:40:00|4440.41|4440.01|4440.66|4440.26|4440.66|4440.26|4440.41|4440.01|271
1629477610000|2021-08-20 16:40:10|||||||||192
1629477620000|2021-08-20 16:40:20|4440.41|4440.01|4440.41|4440.01|4440.66|4440.26|4440.16|4439.76|261
1629477630000|2021-08-20 16:40:30|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|147
1629477640000|2021-08-20 16:40:40|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|229
1629477650000|2021-08-20 16:40:50|4440.16|4439.76|4440.41|4440.01|4440.41|4440.01|4439.91|4439.51|399
1629477660000|2021-08-20 16:41:00|4440.53|4440.13|4440.66|4440.26|4440.91|4440.51|4440.41|4440.01|449
1629477670000|2021-08-20 16:41:10|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|97
1629477680000|2021-08-20 16:41:20|4440.53|4440.13|4440.66|4440.26|4440.66|4440.26|4440.41|4440.01|84
1629477690000|2021-08-20 16:41:30|4440.41|4440.01|4439.66|4439.26|4440.41|4440.01|4439.66|4439.26|483
1629477700000|2021-08-20 16:41:40|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|268
1629477710000|2021-08-20 16:41:50|4439.91|4439.51|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|124
1629477720000|2021-08-20 16:42:00|4440.03|4439.63|4439.66|4439.26|4440.16|4439.76|4439.66|4439.26|209
1629477730000|2021-08-20 16:42:10|4439.53|4439.13|4439.41|4439.01|4439.53|4439.13|4439.41|4439.01|108
1629477740000|2021-08-20 16:42:20|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|166
1629477750000|2021-08-20 16:42:30|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|168
1629477760000|2021-08-20 16:42:40|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|62
1629477770000|2021-08-20 16:42:50|4439.53|4439.13|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|320
1629477780000|2021-08-20 16:43:00|4439.66|4439.26|4440.66|4440.26|4440.66|4440.26|4439.66|4439.26|448
1629477790000|2021-08-20 16:43:10|4440.53|4440.13|4440.66|4440.26|4440.66|4440.26|4440.53|4440.13|317
1629477800000|2021-08-20 16:43:20|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|284
1629477810000|2021-08-20 16:43:30|4440.66|4440.26|4440.91|4440.51|4440.91|4440.51|4440.66|4440.26|407
1629477820000|2021-08-20 16:43:40|4440.66|4440.26|4441.16|4440.76|4441.16|4440.76|4440.66|4440.26|237
1629477830000|2021-08-20 16:43:50|4441.41|4441.01|4441.16|4440.76|4441.41|4441.01|4441.16|4440.76|708
1629477840000|2021-08-20 16:44:00|4441.41|4441.01|4441.41|4441.01|4441.41|4441.01|4441.16|4440.76|506
1629477850000|2021-08-20 16:44:10|||||||||186
1629477860000|2021-08-20 16:44:20|4441.66|4441.26|4441.66|4441.26|4441.66|4441.26|4441.66|4441.26|124
1629477870000|2021-08-20 16:44:30|4441.41|4441.01|4441.66|4441.26|4441.66|4441.26|4441.41|4441.01|303
1629477880000|2021-08-20 16:44:40|4441.41|4441.01|4441.66|4441.26|4441.91|4441.51|4441.41|4441.01|496
1629477890000|2021-08-20 16:44:50|4441.41|4441.01|4441.41|4441.01|4441.41|4441.01|4441.41|4441.01|212
1629477900000|2021-08-20 16:45:00|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|4440.91|4440.51|475
1629477910000|2021-08-20 16:45:10|4440.91|4440.51|4441.16|4440.76|4441.16|4440.76|4440.91|4440.51|181
1629477920000|2021-08-20 16:45:20|4440.91|4440.51|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|171
1629477930000|2021-08-20 16:45:30|4440.91|4440.51|4441.41|4441.01|4441.41|4441.01|4440.91|4440.51|487
1629477940000|2021-08-20 16:45:40|4441.66|4441.26|4441.16|4440.76|4441.66|4441.26|4441.16|4440.76|299
1629477950000|2021-08-20 16:45:50|4441.41|4441.01|4441.16|4440.76|4441.41|4441.01|4441.16|4440.76|290
1629477960000|2021-08-20 16:46:00|4441.41|4441.01|4441.66|4441.26|4441.66|4441.26|4441.41|4441.01|273
1629477970000|2021-08-20 16:46:10|4441.91|4441.51|4441.91|4441.51|4441.91|4441.51|4441.66|4441.26|336
1629477980000|2021-08-20 16:46:20|4441.78|4441.38|4441.66|4441.26|4441.91|4441.51|4441.66|4441.26|382
1629477990000|2021-08-20 16:46:30|4441.91|4441.51|4441.91|4441.51|4442.16|4441.76|4441.91|4441.51|182
1629478000000|2021-08-20 16:46:40|||||||||108
1629478010000|2021-08-20 16:46:50|4442.16|4441.76|4442.16|4441.76|4442.16|4441.76|4441.91|4441.51|123
1629478020000|2021-08-20 16:47:00|4442.03|4441.63|4441.91|4441.51|4442.16|4441.76|4441.91|4441.51|258
1629478030000|2021-08-20 16:47:10|4441.66|4441.26|4441.91|4441.51|4441.91|4441.51|4441.41|4441.01|252
1629478040000|2021-08-20 16:47:20|4442.03|4441.63|4441.91|4441.51|4442.03|4441.63|4441.91|4441.51|129
1629478050000|2021-08-20 16:47:30|4442.03|4441.63|4442.16|4441.76|4442.16|4441.76|4441.91|4441.51|32
1629478060000|2021-08-20 16:47:40|4442.03|4441.63|4442.16|4441.76|4442.16|4441.76|4441.91|4441.51|333
1629478070000|2021-08-20 16:47:50|4442.03|4441.63|4441.91|4441.51|4442.16|4441.76|4441.91|4441.51|186
1629478080000|2021-08-20 16:48:00|4442.16|4441.76|4442.16|4441.76|4442.16|4441.76|4441.91|4441.51|261
1629478090000|2021-08-20 16:48:10|4442.03|4441.63|4442.16|4441.76|4442.16|4441.76|4442.03|4441.63|206
1629478100000|2021-08-20 16:48:20|4442.41|4442.01|4442.41|4442.01|4442.41|4442.01|4442.41|4442.01|169
1629478110000|2021-08-20 16:48:30|4442.16|4441.76|4442.16|4441.76|4442.28|4441.88|4442.16|4441.76|344
1629478120000|2021-08-20 16:48:40|4442.41|4442.01|4442.16|4441.76|4442.41|4442.01|4442.16|4441.76|202
1629478130000|2021-08-20 16:48:50|4442.41|4442.01|4442.16|4441.76|4442.41|4442.01|4442.16|4441.76|289
1629478140000|2021-08-20 16:49:00|4442.28|4441.88|4442.16|4441.76|4442.28|4441.88|4442.16|4441.76|156
1629478150000|2021-08-20 16:49:10|4442.41|4442.01|4442.41|4442.01|4442.41|4442.01|4442.16|4441.76|99
1629478160000|2021-08-20 16:49:20|4442.66|4442.26|4442.66|4442.26|4442.66|4442.26|4442.41|4442.01|250
1629478170000|2021-08-20 16:49:30|4442.91|4442.51|4443.16|4442.76|4443.16|4442.76|4442.91|4442.51|1233
1629478180000|2021-08-20 16:49:40|4442.91|4442.51|4442.91|4442.51|4443.16|4442.76|4442.91|4442.51|320
1629478190000|2021-08-20 16:49:50|4442.78|4442.38|4442.66|4442.26|4442.78|4442.38|4442.66|4442.26|279
1629478200000|2021-08-20 16:50:00|4442.41|4442.01|4442.66|4442.26|4442.66|4442.26|4442.41|4442.01|362
1629478210000|2021-08-20 16:50:10|||||||||30
1629478220000|2021-08-20 16:50:20|4442.53|4442.13|4442.16|4441.76|4442.53|4442.13|4441.91|4441.51|545
1629478230000|2021-08-20 16:50:30|4441.91|4441.51|4441.91|4441.51|4441.91|4441.51|4441.91|4441.51|90
1629478240000|2021-08-20 16:50:40|4442.16|4441.76|4442.16|4441.76|4442.16|4441.76|4442.16|4441.76|133
1629478250000|2021-08-20 16:50:50|4442.03|4441.63|4441.91|4441.51|4442.16|4441.76|4441.91|4441.51|458
1629478260000|2021-08-20 16:51:00|4442.03|4441.63|4442.16|4441.76|4442.16|4441.76|4441.91|4441.51|171
1629478270000|2021-08-20 16:51:10|4442.41|4442.01|4442.16|4441.76|4442.41|4442.01|4442.16|4441.76|109
1629478280000|2021-08-20 16:51:20|4441.91|4441.51|4441.91|4441.51|4442.16|4441.76|4441.91|4441.51|293
1629478290000|2021-08-20 16:51:30|4441.78|4441.38|4441.91|4441.51|4441.91|4441.51|4441.78|4441.38|211
1629478300000|2021-08-20 16:51:40|4442.16|4441.76|4441.91|4441.51|4442.16|4441.76|4441.66|4441.26|264
1629478310000|2021-08-20 16:51:50|4441.78|4441.38|4441.66|4441.26|4441.78|4441.38|4441.41|4441.01|136
1629478320000|2021-08-20 16:52:00|4441.91|4441.51|4441.91|4441.51|4441.91|4441.51|4441.66|4441.26|358
1629478330000|2021-08-20 16:52:10|4442.16|4441.76|4442.16|4441.76|4442.16|4441.76|4441.91|4441.51|216
1629478340000|2021-08-20 16:52:20|4441.91|4441.51|4442.16|4441.76|4442.16|4441.76|4441.91|4441.51|187
1629478350000|2021-08-20 16:52:30|4442.03|4441.63|4442.41|4442.01|4442.41|4442.01|4441.91|4441.51|305
1629478360000|2021-08-20 16:52:40|4442.66|4442.26|4442.91|4442.51|4442.91|4442.51|4442.66|4442.26|428
1629478370000|2021-08-20 16:52:50|4443.16|4442.76|4443.16|4442.76|4443.16|4442.76|4443.16|4442.76|380
1629478380000|2021-08-20 16:53:00|||||||||72
1629478390000|2021-08-20 16:53:10|4442.91|4442.51|4442.91|4442.51|4443.16|4442.76|4442.91|4442.51|278
1629478400000|2021-08-20 16:53:20|4442.66|4442.26|4442.66|4442.26|4442.66|4442.26|4442.66|4442.26|163
1629478410000|2021-08-20 16:53:30|4442.41|4442.01|4442.16|4441.76|4442.41|4442.01|4442.16|4441.76|233
1629478420000|2021-08-20 16:53:40|4442.41|4442.01|4442.66|4442.26|4442.66|4442.26|4442.16|4441.76|159
1629478430000|2021-08-20 16:53:50|4442.41|4442.01|4442.41|4442.01|4442.41|4442.01|4442.41|4442.01|120
1629478440000|2021-08-20 16:54:00|4442.53|4442.13|4442.66|4442.26|4442.66|4442.26|4442.41|4442.01|281
1629478450000|2021-08-20 16:54:10|||||||||63
1629478460000|2021-08-20 16:54:20|4442.53|4442.13|4442.41|4442.01|4442.66|4442.26|4442.41|4442.01|234
1629478470000|2021-08-20 16:54:30|4442.28|4441.88|4441.91|4441.51|4442.28|4441.88|4441.91|4441.51|223
1629478480000|2021-08-20 16:54:40|4442.03|4441.63|4442.16|4441.76|4442.16|4441.76|4441.91|4441.51|301
1629478490000|2021-08-20 16:54:50|4442.28|4441.88|4442.41|4442.01|4442.41|4442.01|4442.28|4441.88|191
1629478500000|2021-08-20 16:55:00|4442.53|4442.13|4442.66|4442.26|4442.91|4442.51|4442.53|4442.13|329
1629478510000|2021-08-20 16:55:10|4442.78|4442.38|4442.66|4442.26|4442.91|4442.51|4442.66|4442.26|45
1629478520000|2021-08-20 16:55:20|4442.91|4442.51|4442.41|4442.01|4442.91|4442.51|4442.41|4442.01|209
1629478530000|2021-08-20 16:55:30|4442.16|4441.76|4442.16|4441.76|4442.41|4442.01|4442.03|4441.63|303
1629478540000|2021-08-20 16:55:40|||||||||26
1629478550000|2021-08-20 16:55:50|||||||||112
1629478560000|2021-08-20 16:56:00|4442.03|4441.63|4442.16|4441.76|4442.16|4441.76|4442.03|4441.63|245
1629478570000|2021-08-20 16:56:10|4441.91|4441.51|4441.66|4441.26|4441.91|4441.51|4441.66|4441.26|430
1629478580000|2021-08-20 16:56:20|4441.91|4441.51|4441.66|4441.26|4441.91|4441.51|4441.66|4441.26|221
1629478590000|2021-08-20 16:56:30|4441.41|4441.01|4441.41|4441.01|4441.66|4441.26|4441.41|4441.01|281
1629478600000|2021-08-20 16:56:40|4441.66|4441.26|4441.66|4441.26|4441.66|4441.26|4441.66|4441.26|95
1629478610000|2021-08-20 16:56:50|4441.91|4441.51|4441.41|4441.01|4441.91|4441.51|4441.41|4441.01|316
1629478620000|2021-08-20 16:57:00|4441.53|4441.13|4441.16|4440.76|4441.53|4441.13|4441.16|4440.76|174
1629478630000|2021-08-20 16:57:10|4441.41|4441.01|4441.41|4441.01|4441.66|4441.26|4441.41|4441.01|156
1629478640000|2021-08-20 16:57:20|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|206
1629478650000|2021-08-20 16:57:30|4441.41|4441.01|4441.16|4440.76|4441.41|4441.01|4441.16|4440.76|178
1629478660000|2021-08-20 16:57:40|4441.41|4441.01|4441.16|4440.76|4441.41|4441.01|4441.16|4440.76|216
1629478670000|2021-08-20 16:57:50|4440.91|4440.51|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|250
1629478680000|2021-08-20 16:58:00|4440.91|4440.51|4441.16|4440.76|4441.16|4440.76|4440.78|4440.38|156
1629478690000|2021-08-20 16:58:10|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|81
1629478700000|2021-08-20 16:58:20|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|4440.41|4440.01|292
1629478710000|2021-08-20 16:58:30|4440.91|4440.51|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|183
1629478720000|2021-08-20 16:58:40|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|84
1629478730000|2021-08-20 16:58:50|4440.66|4440.26|4440.41|4440.01|4440.66|4440.26|4440.41|4440.01|277
1629478740000|2021-08-20 16:59:00|4440.66|4440.26|4440.91|4440.51|4440.91|4440.51|4440.66|4440.26|369
1629478750000|2021-08-20 16:59:10|4440.66|4440.26|4440.91|4440.51|4440.91|4440.51|4440.66|4440.26|230
1629478760000|2021-08-20 16:59:20|4440.66|4440.26|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|171
1629478770000|2021-08-20 16:59:30|4440.91|4440.51|4440.41|4440.01|4440.91|4440.51|4440.41|4440.01|295
1629478780000|2021-08-20 16:59:40|4440.53|4440.13|4440.41|4440.01|4440.53|4440.13|4440.16|4439.76|370
1629478790000|2021-08-20 16:59:50|4440.16|4439.76|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|189
1629478800000|2021-08-20 17:00:00|4440.16|4439.76|4440.91|4440.51|4440.91|4440.51|4440.16|4439.76|861
1629478810000|2021-08-20 17:00:10|4440.66|4440.26|4441.16|4440.76|4441.16|4440.76|4440.66|4440.26|345
1629478820000|2021-08-20 17:00:20|4440.91|4440.51|4440.66|4440.26|4441.16|4440.76|4440.66|4440.26|490
1629478830000|2021-08-20 17:00:30|4440.91|4440.51|4440.41|4440.01|4440.91|4440.51|4440.41|4440.01|269
1629478840000|2021-08-20 17:00:40|4440.53|4440.13|4440.41|4440.01|4440.66|4440.26|4440.41|4440.01|219
1629478850000|2021-08-20 17:00:50|4440.16|4439.76|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|349
1629478860000|2021-08-20 17:01:00|4440.16|4439.76|4440.16|4439.76|4440.41|4440.01|4440.16|4439.76|176
1629478870000|2021-08-20 17:01:10|4439.91|4439.51|4440.41|4440.01|4440.41|4440.01|4439.91|4439.51|129
1629478880000|2021-08-20 17:01:20|4440.16|4439.76|4440.16|4439.76|4440.41|4440.01|4440.16|4439.76|132
1629478890000|2021-08-20 17:01:30|4439.91|4439.51|4439.91|4439.51|4440.03|4439.63|4439.91|4439.51|318
1629478900000|2021-08-20 17:01:40|4439.78|4439.38|4439.91|4439.51|4439.91|4439.51|4439.78|4439.38|78
1629478910000|2021-08-20 17:01:50|4440.16|4439.76|4440.16|4439.76|4440.41|4440.01|4440.16|4439.76|225
1629478920000|2021-08-20 17:02:00|4440.41|4440.01|4440.41|4440.01|4440.66|4440.26|4440.16|4439.76|349
1629478930000|2021-08-20 17:02:10|4440.66|4440.26|4440.91|4440.51|4440.91|4440.51|4440.66|4440.26|158
1629478940000|2021-08-20 17:02:20|4440.66|4440.26|4440.91|4440.51|4440.91|4440.51|4440.66|4440.26|125
1629478950000|2021-08-20 17:02:30|4441.41|4441.01|4441.41|4441.01|4441.41|4441.01|4441.16|4440.76|293
1629478960000|2021-08-20 17:02:40|4441.16|4440.76|4441.41|4441.01|4441.41|4441.01|4441.16|4440.76|293
1629478970000|2021-08-20 17:02:50|4441.16|4440.76|4441.16|4440.76|4441.41|4441.01|4441.16|4440.76|237
1629478980000|2021-08-20 17:03:00|4441.41|4441.01|4441.16|4440.76|4441.41|4441.01|4441.16|4440.76|213
1629478990000|2021-08-20 17:03:10|4441.41|4441.01|4440.91|4440.51|4441.41|4441.01|4440.91|4440.51|177
1629479000000|2021-08-20 17:03:20|4440.66|4440.26|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|145
1629479010000|2021-08-20 17:03:30|4440.78|4440.38|4440.91|4440.51|4440.91|4440.51|4440.66|4440.26|178
1629479020000|2021-08-20 17:03:40|4440.66|4440.26|4440.91|4440.51|4440.91|4440.51|4440.66|4440.26|181
1629479030000|2021-08-20 17:03:50|||||||||60
1629479040000|2021-08-20 17:04:00|||||||||41
1629479050000|2021-08-20 17:04:10|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|4440.91|4440.51|181
1629479060000|2021-08-20 17:04:20|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|145
1629479070000|2021-08-20 17:04:30|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|177
1629479080000|2021-08-20 17:04:40|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|71
1629479090000|2021-08-20 17:04:50|4441.16|4440.76|4440.91|4440.51|4441.16|4440.76|4440.91|4440.51|114
1629479100000|2021-08-20 17:05:00|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|106
1629479110000|2021-08-20 17:05:10|||||||||127
1629479120000|2021-08-20 17:05:20|4441.41|4441.01|4441.66|4441.26|4441.91|4441.51|4441.41|4441.01|393
1629479130000|2021-08-20 17:05:30|4441.41|4441.01|4441.41|4441.01|4441.66|4441.26|4441.41|4441.01|150
1629479140000|2021-08-20 17:05:40|4441.66|4441.26|4441.41|4441.01|4441.66|4441.26|4441.41|4441.01|173
1629479150000|2021-08-20 17:05:50|4441.16|4440.76|4441.16|4440.76|4441.28|4440.88|4441.16|4440.76|284
1629479160000|2021-08-20 17:06:00|4441.41|4441.01|4440.41|4440.01|4441.41|4441.01|4440.41|4440.01|220
1629479170000|2021-08-20 17:06:10|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|4440.41|4440.01|437
1629479180000|2021-08-20 17:06:20|4440.91|4440.51|4440.78|4440.38|4440.91|4440.51|4440.66|4440.26|129
1629479190000|2021-08-20 17:06:30|4440.91|4440.51|4440.41|4440.01|4440.91|4440.51|4440.41|4440.01|374
1629479200000|2021-08-20 17:06:40|4440.66|4440.26|4440.91|4440.51|4440.91|4440.51|4440.66|4440.26|359
1629479210000|2021-08-20 17:06:50|4441.03|4440.63|4441.16|4440.76|4441.16|4440.76|4441.03|4440.63|181
1629479220000|2021-08-20 17:07:00|4440.91|4440.51|4441.16|4440.76|4441.16|4440.76|4440.91|4440.51|243
1629479230000|2021-08-20 17:07:10|||||||||50
1629479240000|2021-08-20 17:07:20|4440.91|4440.51|4441.16|4440.76|4441.16|4440.76|4440.91|4440.51|545
1629479250000|2021-08-20 17:07:30|4441.28|4440.88|4441.41|4441.01|4441.41|4441.01|4441.28|4440.88|77
1629479260000|2021-08-20 17:07:40|||||||||54
1629479270000|2021-08-20 17:07:50|4441.66|4441.26|4441.41|4441.01|4441.66|4441.26|4441.41|4441.01|140
1629479280000|2021-08-20 17:08:00|4441.16|4440.76|4441.41|4441.01|4441.41|4441.01|4441.16|4440.76|234
1629479290000|2021-08-20 17:08:10|4441.16|4440.76|4441.16|4440.76|4441.41|4441.01|4441.16|4440.76|98
1629479300000|2021-08-20 17:08:20|||||||||51
1629479310000|2021-08-20 17:08:30|4441.41|4441.01|4441.66|4441.26|4441.66|4441.26|4441.41|4441.01|130
1629479320000|2021-08-20 17:08:40|4441.41|4441.01|4441.16|4440.76|4441.41|4441.01|4441.16|4440.76|185
1629479330000|2021-08-20 17:08:50|4441.41|4441.01|4441.16|4440.76|4441.41|4441.01|4441.16|4440.76|121
1629479340000|2021-08-20 17:09:00|4441.03|4440.63|4440.91|4440.51|4441.16|4440.76|4440.91|4440.51|198
1629479350000|2021-08-20 17:09:10|4440.66|4440.26|4440.91|4440.51|4440.91|4440.51|4440.66|4440.26|370
1629479360000|2021-08-20 17:09:20|4440.78|4440.38|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|235
1629479370000|2021-08-20 17:09:30|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|49
1629479380000|2021-08-20 17:09:40|4440.66|4440.26|4440.91|4440.51|4440.91|4440.51|4440.66|4440.26|174
1629479390000|2021-08-20 17:09:50|4441.03|4440.63|4440.91|4440.51|4441.03|4440.63|4440.91|4440.51|154
1629479400000|2021-08-20 17:10:00|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|4440.91|4440.51|212
1629479410000|2021-08-20 17:10:10|4441.28|4440.88|4441.41|4441.01|4441.41|4441.01|4441.28|4440.88|113
1629479420000|2021-08-20 17:10:20|||||||||69
1629479430000|2021-08-20 17:10:30|4441.66|4441.26|4441.66|4441.26|4441.66|4441.26|4441.66|4441.26|244
1629479440000|2021-08-20 17:10:40|||||||||97
1629479450000|2021-08-20 17:10:50|||||||||144
1629479460000|2021-08-20 17:11:00|||||||||30
1629479470000|2021-08-20 17:11:10|4441.91|4441.51|4441.91|4441.51|4441.91|4441.51|4441.91|4441.51|104
1629479480000|2021-08-20 17:11:20|4441.66|4441.26|4441.66|4441.26|4441.66|4441.26|4441.66|4441.26|58
1629479490000|2021-08-20 17:11:30|4441.91|4441.51|4441.91|4441.51|4441.91|4441.51|4441.91|4441.51|110
1629479500000|2021-08-20 17:11:40|4441.66|4441.26|4441.66|4441.26|4441.66|4441.26|4441.66|4441.26|112
1629479510000|2021-08-20 17:11:50|4441.91|4441.51|4442.16|4441.76|4442.16|4441.76|4441.91|4441.51|147
1629479520000|2021-08-20 17:12:00|4441.91|4441.51|4441.91|4441.51|4442.03|4441.63|4441.91|4441.51|372
1629479530000|2021-08-20 17:12:10|4441.78|4441.38|4441.66|4441.26|4441.78|4441.38|4441.66|4441.26|68
1629479540000|2021-08-20 17:12:20|4441.91|4441.51|4442.16|4441.76|4442.16|4441.76|4441.91|4441.51|241
1629479550000|2021-08-20 17:12:30|4441.91|4441.51|4441.91|4441.51|4442.16|4441.76|4441.91|4441.51|260
1629479560000|2021-08-20 17:12:40|4442.16|4441.76|4441.91|4441.51|4442.16|4441.76|4441.91|4441.51|120
1629479570000|2021-08-20 17:12:50|4441.66|4441.26|4441.66|4441.26|4441.91|4441.51|4441.66|4441.26|166
1629479580000|2021-08-20 17:13:00|4441.53|4441.13|4441.41|4441.01|4441.53|4441.13|4441.41|4441.01|154
1629479590000|2021-08-20 17:13:10|4441.53|4441.13|4441.16|4440.76|4441.66|4441.26|4441.16|4440.76|140
1629479600000|2021-08-20 17:13:20|4441.28|4440.88|4441.16|4440.76|4441.41|4441.01|4441.16|4440.76|120
1629479610000|2021-08-20 17:13:30|4441.28|4440.88|4441.41|4441.01|4441.41|4441.01|4441.28|4440.88|66
1629479620000|2021-08-20 17:13:40|||||||||41
1629479630000|2021-08-20 17:13:50|4441.53|4441.13|4441.66|4441.26|4441.91|4441.51|4441.41|4441.01|176
1629479640000|2021-08-20 17:14:00|4441.78|4441.38|4442.16|4441.76|4442.16|4441.76|4441.78|4441.38|224
1629479650000|2021-08-20 17:14:10|||||||||60
1629479660000|2021-08-20 17:14:20|4442.41|4442.01|4442.53|4442.13|4442.66|4442.26|4442.41|4442.01|346
1629479670000|2021-08-20 17:14:30|4442.41|4442.01|4442.66|4442.26|4442.91|4442.51|4442.41|4442.01|226
1629479680000|2021-08-20 17:14:40|||||||||30
1629479690000|2021-08-20 17:14:50|||||||||58
1629479700000|2021-08-20 17:15:00|4442.91|4442.51|4442.66|4442.26|4442.91|4442.51|4442.53|4442.13|235
1629479710000|2021-08-20 17:15:10|4442.91|4442.51|4442.66|4442.26|4442.91|4442.51|4442.66|4442.26|115
1629479720000|2021-08-20 17:15:20|4442.41|4442.01|4442.41|4442.01|4442.66|4442.26|4442.41|4442.01|335
1629479730000|2021-08-20 17:15:30|4442.28|4441.88|4442.16|4441.76|4442.41|4442.01|4442.16|4441.76|332
1629479740000|2021-08-20 17:15:40|4442.41|4442.01|4442.66|4442.26|4442.66|4442.26|4442.16|4441.76|130
1629479750000|2021-08-20 17:15:50|4442.91|4442.51|4442.91|4442.51|4442.91|4442.51|4442.91|4442.51|259
1629479760000|2021-08-20 17:16:00|||||||||104
1629479770000|2021-08-20 17:16:10|4442.66|4442.26|4442.41|4442.01|4442.66|4442.26|4442.16|4441.76|181
1629479780000|2021-08-20 17:16:20|4442.66|4442.26|4442.66|4442.26|4442.66|4442.26|4442.66|4442.26|149
1629479790000|2021-08-20 17:16:30|4442.53|4442.13|4442.16|4441.76|4442.53|4442.13|4442.16|4441.76|273
1629479800000|2021-08-20 17:16:40|4441.91|4441.51|4441.91|4441.51|4441.91|4441.51|4441.91|4441.51|151
1629479810000|2021-08-20 17:16:50|||||||||112
1629479820000|2021-08-20 17:17:00|4441.66|4441.26|4441.91|4441.51|4441.91|4441.51|4441.66|4441.26|315
1629479830000|2021-08-20 17:17:10|4441.66|4441.26|4441.41|4441.01|4441.66|4441.26|4441.28|4440.88|455
1629479840000|2021-08-20 17:17:20|4441.28|4440.88|4441.16|4440.76|4441.41|4441.01|4441.16|4440.76|175
1629479850000|2021-08-20 17:17:30|4441.41|4441.01|4441.41|4441.01|4441.41|4441.01|4441.16|4440.76|84
1629479860000|2021-08-20 17:17:40|4441.66|4441.26|4441.66|4441.26|4441.66|4441.26|4441.66|4441.26|145
1629479870000|2021-08-20 17:17:50|4441.91|4441.51|4441.91|4441.51|4441.91|4441.51|4441.66|4441.26|126
1629479880000|2021-08-20 17:18:00|4442.16|4441.76|4442.16|4441.76|4442.16|4441.76|4442.16|4441.76|122
1629479890000|2021-08-20 17:18:10|4441.91|4441.51|4441.66|4441.26|4441.91|4441.51|4441.66|4441.26|257
1629479900000|2021-08-20 17:18:20|4441.53|4441.13|4441.66|4441.26|4441.66|4441.26|4441.53|4441.13|72
1629479910000|2021-08-20 17:18:30|4441.91|4441.51|4441.91|4441.51|4441.91|4441.51|4441.66|4441.26|135
1629479920000|2021-08-20 17:18:40|4441.66|4441.26|4441.91|4441.51|4441.91|4441.51|4441.66|4441.26|117
1629479930000|2021-08-20 17:18:50|4441.66|4441.26|4441.66|4441.26|4441.78|4441.38|4441.66|4441.26|112
1629479940000|2021-08-20 17:19:00|4441.91|4441.51|4441.91|4441.51|4441.91|4441.51|4441.91|4441.51|67
1629479950000|2021-08-20 17:19:10|4442.16|4441.76|4442.16|4441.76|4442.41|4442.01|4441.91|4441.51|207
1629479960000|2021-08-20 17:19:20|4442.03|4441.63|4441.91|4441.51|4442.16|4441.76|4441.91|4441.51|105
1629479970000|2021-08-20 17:19:30|4442.03|4441.63|4441.91|4441.51|4442.03|4441.63|4441.91|4441.51|40
1629479980000|2021-08-20 17:19:40|4442.03|4441.63|4441.91|4441.51|4442.16|4441.76|4441.91|4441.51|305
1629479990000|2021-08-20 17:19:50|||||||||9
1629480000000|2021-08-20 17:20:00|||||||||22
1629480010000|2021-08-20 17:20:10|||||||||13
1629480020000|2021-08-20 17:20:20|4441.66|4441.26|4441.66|4441.26|4441.78|4441.38|4441.41|4441.01|288
1629480030000|2021-08-20 17:20:30|4441.41|4441.01|4441.41|4441.01|4441.66|4441.26|4441.41|4441.01|353
1629480040000|2021-08-20 17:20:40|4441.66|4441.26|4441.91|4441.51|4441.91|4441.51|4441.41|4441.01|195
1629480050000|2021-08-20 17:20:50|4441.66|4441.26|4441.91|4441.51|4441.91|4441.51|4441.66|4441.26|476
1629480060000|2021-08-20 17:21:00|4441.78|4441.38|4442.16|4441.76|4442.16|4441.76|4441.66|4441.26|201
1629480070000|2021-08-20 17:21:10|||||||||5
1629480080000|2021-08-20 17:21:20|4442.41|4442.01|4442.16|4441.76|4442.41|4442.01|4442.16|4441.76|165
1629480090000|2021-08-20 17:21:30|4442.28|4441.88|4442.16|4441.76|4442.28|4441.88|4442.16|4441.76|69
1629480100000|2021-08-20 17:21:40|4441.91|4441.51|4441.91|4441.51|4441.91|4441.51|4441.91|4441.51|65
1629480110000|2021-08-20 17:21:50|||||||||3
1629480120000|2021-08-20 17:22:00|4441.78|4441.38|4441.66|4441.26|4441.78|4441.38|4441.66|4441.26|87
1629480130000|2021-08-20 17:22:10|4441.91|4441.51|4441.91|4441.51|4441.91|4441.51|4441.66|4441.26|224
1629480140000|2021-08-20 17:22:20|4441.78|4441.38|4441.66|4441.26|4441.78|4441.38|4441.66|4441.26|66
1629480150000|2021-08-20 17:22:30|4441.78|4441.38|4441.66|4441.26|4441.91|4441.51|4441.66|4441.26|65
1629480160000|2021-08-20 17:22:40|||||||||82
1629480170000|2021-08-20 17:22:50|4441.41|4441.01|4441.66|4441.26|4441.66|4441.26|4441.41|4441.01|106
1629480180000|2021-08-20 17:23:00|4441.41|4441.01|4441.41|4441.01|4441.66|4441.26|4441.41|4441.01|108
1629480190000|2021-08-20 17:23:10|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|63
1629480200000|2021-08-20 17:23:20|4441.41|4441.01|4441.41|4441.01|4441.41|4441.01|4441.41|4441.01|52
1629480210000|2021-08-20 17:23:30|||||||||12
1629480220000|2021-08-20 17:23:40|4441.28|4440.88|4441.16|4440.76|4441.41|4441.01|4441.16|4440.76|141
1629480230000|2021-08-20 17:23:50|4441.28|4440.88|4440.91|4440.51|4441.28|4440.88|4440.91|4440.51|237
1629480240000|2021-08-20 17:24:00|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|266
1629480250000|2021-08-20 17:24:10|4441.41|4441.01|4441.41|4441.01|4441.41|4441.01|4441.16|4440.76|193
1629480260000|2021-08-20 17:24:20|||||||||6
1629480270000|2021-08-20 17:24:30|4441.66|4441.26|4441.66|4441.26|4441.66|4441.26|4441.66|4441.26|39
1629480280000|2021-08-20 17:24:40|||||||||128
1629480290000|2021-08-20 17:24:50|4441.41|4441.01|4441.41|4441.01|4441.53|4441.13|4441.41|4441.01|128
1629480300000|2021-08-20 17:25:00|4441.53|4441.13|4441.41|4441.01|4441.53|4441.13|4441.41|4441.01|22
1629480310000|2021-08-20 17:25:10|4441.16|4440.76|4440.91|4440.51|4441.16|4440.76|4440.91|4440.51|241
1629480320000|2021-08-20 17:25:20|4440.78|4440.38|4440.41|4440.01|4440.78|4440.38|4440.41|4440.01|157
1629480330000|2021-08-20 17:25:30|4440.66|4440.26|4440.41|4440.01|4440.66|4440.26|4440.41|4440.01|177
1629480340000|2021-08-20 17:25:40|4440.16|4439.76|4440.41|4440.01|4440.41|4440.01|4439.91|4439.51|558
1629480350000|2021-08-20 17:25:50|4440.16|4439.76|4440.66|4440.26|4440.66|4440.26|4440.16|4439.76|200
1629480360000|2021-08-20 17:26:00|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|4440.66|4440.26|202
1629480370000|2021-08-20 17:26:10|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|112
1629480380000|2021-08-20 17:26:20|4441.28|4440.88|4441.16|4440.76|4441.28|4440.88|4441.16|4440.76|102
1629480390000|2021-08-20 17:26:30|4441.28|4440.88|4441.16|4440.76|4441.41|4441.01|4441.16|4440.76|134
1629480400000|2021-08-20 17:26:40|4441.03|4440.63|4441.16|4440.76|4441.41|4441.01|4440.91|4440.51|168
1629480410000|2021-08-20 17:26:50|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|79
1629480420000|2021-08-20 17:27:00|||||||||6
1629480430000|2021-08-20 17:27:10|4441.16|4440.76|4441.41|4441.01|4441.41|4441.01|4441.16|4440.76|175
1629480440000|2021-08-20 17:27:20|4441.16|4440.76|4441.16|4440.76|4441.16|4440.76|4440.91|4440.51|210
1629480450000|2021-08-20 17:27:30|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|54
1629480460000|2021-08-20 17:27:40|4441.03|4440.63|4441.16|4440.76|4441.16|4440.76|4441.03|4440.63|153
1629480470000|2021-08-20 17:27:50|4440.91|4440.51|4440.91|4440.51|4441.16|4440.76|4440.91|4440.51|65
1629480480000|2021-08-20 17:28:00|4440.66|4440.26|4440.66|4440.26|4440.78|4440.38|4440.66|4440.26|251
1629480490000|2021-08-20 17:28:10|4440.91|4440.51|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|71
1629480500000|2021-08-20 17:28:20|4440.53|4440.13|4440.66|4440.26|4440.66|4440.26|4440.53|4440.13|76
1629480510000|2021-08-20 17:28:30|||||||||26
1629480520000|2021-08-20 17:28:40|||||||||35
1629480530000|2021-08-20 17:28:50|4440.53|4440.13|4440.16|4439.76|4440.53|4440.13|4440.16|4439.76|373
1629480540000|2021-08-20 17:29:00|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|4439.91|4439.51|136
1629480550000|2021-08-20 17:29:10|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|193
1629480560000|2021-08-20 17:29:20|4439.91|4439.51|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|127
1629480570000|2021-08-20 17:29:30|4440.16|4439.76|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|200
1629480580000|2021-08-20 17:29:40|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|352
1629480590000|2021-08-20 17:29:50|4439.78|4439.38|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|330
1629480600000|2021-08-20 17:30:00|4439.91|4439.51|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|261
1629480610000|2021-08-20 17:30:10|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|86
1629480620000|2021-08-20 17:30:20|4440.28|4439.88|4439.91|4439.51|4440.28|4439.88|4439.91|4439.51|243
1629480630000|2021-08-20 17:30:30|||||||||290
1629480640000|2021-08-20 17:30:40|4440.16|4439.76|4440.16|4439.76|4440.41|4440.01|4440.16|4439.76|101
1629480650000|2021-08-20 17:30:50|4439.91|4439.51|4440.16|4439.76|4440.16|4439.76|4439.91|4439.51|214
1629480660000|2021-08-20 17:31:00|4440.41|4440.01|4440.41|4440.01|4440.66|4440.26|4440.41|4440.01|245
1629480670000|2021-08-20 17:31:10|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|119
1629480680000|2021-08-20 17:31:20|4440.78|4440.38|4440.66|4440.26|4440.78|4440.38|4440.66|4440.26|77
1629480690000|2021-08-20 17:31:30|4440.78|4440.38|4440.41|4440.01|4440.78|4440.38|4440.41|4440.01|141
1629480700000|2021-08-20 17:31:40|4440.66|4440.26|4440.66|4440.26|4440.91|4440.51|4440.66|4440.26|80
1629480710000|2021-08-20 17:31:50|4440.91|4440.51|4440.91|4440.51|4440.91|4440.51|4440.66|4440.26|220
1629480720000|2021-08-20 17:32:00|4440.66|4440.26|4440.66|4440.26|4441.03|4440.63|4440.66|4440.26|312
1629480730000|2021-08-20 17:32:10|||||||||40
1629480740000|2021-08-20 17:32:20|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|4440.41|4440.01|264
1629480750000|2021-08-20 17:32:30|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|4440.66|4440.26|65
1629480760000|2021-08-20 17:32:40|4440.41|4440.01|4440.16|4439.76|4440.53|4440.13|4440.16|4439.76|331
1629480770000|2021-08-20 17:32:50|4440.28|4439.88|4440.41|4440.01|4440.41|4440.01|4440.16|4439.76|212
1629480780000|2021-08-20 17:33:00|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|4440.16|4439.76|65
1629480790000|2021-08-20 17:33:10|4439.91|4439.51|4439.91|4439.51|4440.16|4439.76|4439.91|4439.51|325
1629480800000|2021-08-20 17:33:20|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|129
1629480810000|2021-08-20 17:33:30|4439.78|4439.38|4439.66|4439.26|4439.91|4439.51|4439.66|4439.26|181
1629480820000|2021-08-20 17:33:40|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|318
1629480830000|2021-08-20 17:33:50|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|151
1629480840000|2021-08-20 17:34:00|4439.53|4439.13|4439.66|4439.26|4439.66|4439.26|4439.53|4439.13|162
1629480850000|2021-08-20 17:34:10|4439.78|4439.38|4439.66|4439.26|4439.78|4439.38|4439.66|4439.26|229
1629480860000|2021-08-20 17:34:20|4439.41|4439.01|4439.41|4439.01|4439.78|4439.38|4439.41|4439.01|286
1629480870000|2021-08-20 17:34:30|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|231
1629480880000|2021-08-20 17:34:40|||||||||258
1629480890000|2021-08-20 17:34:50|||||||||145
1629480900000|2021-08-20 17:35:00|||||||||197
1629480910000|2021-08-20 17:35:10|4439.16|4438.76|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|958
1629480920000|2021-08-20 17:35:20|4439.66|4439.26|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|128
1629480930000|2021-08-20 17:35:30|4439.16|4438.76|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|347
1629480940000|2021-08-20 17:35:40|4439.03|4438.63|4438.91|4438.51|4439.03|4438.63|4438.91|4438.51|142
1629480950000|2021-08-20 17:35:50|4438.66|4438.26|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|199
1629480960000|2021-08-20 17:36:00|4438.66|4438.26|4438.16|4437.76|4438.66|4438.26|4438.16|4437.76|817
1629480970000|2021-08-20 17:36:10|||||||||27
1629480980000|2021-08-20 17:36:20|4437.91|4437.51|4437.91|4437.51|4438.16|4437.76|4437.66|4437.26|340
1629480990000|2021-08-20 17:36:30|4438.03|4437.63|4437.91|4437.51|4438.16|4437.76|4437.91|4437.51|339
1629481000000|2021-08-20 17:36:40|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|210
1629481010000|2021-08-20 17:36:50|4437.41|4437.01|4437.41|4437.01|4437.66|4437.26|4437.41|4437.01|240
1629481020000|2021-08-20 17:37:00|4437.16|4436.76|4437.66|4437.26|4437.66|4437.26|4437.16|4436.76|449
1629481030000|2021-08-20 17:37:10|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|4437.66|4437.26|167
1629481040000|2021-08-20 17:37:20|||||||||309
1629481050000|2021-08-20 17:37:30|4438.16|4437.76|4437.91|4437.51|4438.16|4437.76|4437.91|4437.51|277
1629481060000|2021-08-20 17:37:40|4438.16|4437.76|4437.41|4437.01|4438.16|4437.76|4437.41|4437.01|288
1629481070000|2021-08-20 17:37:50|4437.66|4437.26|4437.91|4437.51|4437.91|4437.51|4437.66|4437.26|88
1629481080000|2021-08-20 17:38:00|4438.03|4437.63|4438.66|4438.26|4438.66|4438.26|4438.03|4437.63|630
1629481090000|2021-08-20 17:38:10|4438.53|4438.13|4438.91|4438.51|4438.91|4438.51|4438.41|4438.01|268
1629481100000|2021-08-20 17:38:20|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|254
1629481110000|2021-08-20 17:38:30|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|151
1629481120000|2021-08-20 17:38:40|4438.78|4438.38|4438.91|4438.51|4439.03|4438.63|4438.78|4438.38|153
1629481130000|2021-08-20 17:38:50|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|101
1629481140000|2021-08-20 17:39:00|4438.78|4438.38|4438.16|4437.76|4438.78|4438.38|4438.16|4437.76|309
1629481150000|2021-08-20 17:39:10|4438.03|4437.63|4437.66|4437.26|4438.16|4437.76|4437.66|4437.26|220
1629481160000|2021-08-20 17:39:20|4437.41|4437.01|4437.41|4437.01|4437.66|4437.26|4437.16|4436.76|298
1629481170000|2021-08-20 17:39:30|||||||||28
1629481180000|2021-08-20 17:39:40|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|83
1629481190000|2021-08-20 17:39:50|4437.41|4437.01|4437.16|4436.76|4437.41|4437.01|4437.16|4436.76|219
1629481200000|2021-08-20 17:40:00|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|220
1629481210000|2021-08-20 17:40:10|4436.66|4436.26|4436.91|4436.51|4436.91|4436.51|4436.66|4436.26|317
1629481220000|2021-08-20 17:40:20|||||||||167
1629481230000|2021-08-20 17:40:30|4436.66|4436.26|4436.91|4436.51|4436.91|4436.51|4436.66|4436.26|210
1629481240000|2021-08-20 17:40:40|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|247
1629481250000|2021-08-20 17:40:50|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|4436.66|4436.26|251
1629481260000|2021-08-20 17:41:00|4437.03|4436.63|4437.66|4437.26|4437.66|4437.26|4436.91|4436.51|311
1629481270000|2021-08-20 17:41:10|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|192
1629481280000|2021-08-20 17:41:20|4438.16|4437.76|4438.16|4437.76|4438.41|4438.01|4438.16|4437.76|395
1629481290000|2021-08-20 17:41:30|4437.91|4437.51|4438.16|4437.76|4438.16|4437.76|4437.91|4437.51|190
1629481300000|2021-08-20 17:41:40|4437.91|4437.51|4437.91|4437.51|4438.16|4437.76|4437.91|4437.51|42
1629481310000|2021-08-20 17:41:50|4438.03|4437.63|4437.91|4437.51|4438.16|4437.76|4437.91|4437.51|114
1629481320000|2021-08-20 17:42:00|4438.16|4437.76|4438.41|4438.01|4438.41|4438.01|4438.03|4437.63|340
1629481330000|2021-08-20 17:42:10|4438.53|4438.13|4438.41|4438.01|4438.66|4438.26|4438.41|4438.01|127
1629481340000|2021-08-20 17:42:20|4438.66|4438.26|4438.41|4438.01|4438.66|4438.26|4438.41|4438.01|89
1629481350000|2021-08-20 17:42:30|4438.66|4438.26|4438.41|4438.01|4438.66|4438.26|4438.41|4438.01|205
1629481360000|2021-08-20 17:42:40|4438.28|4437.88|4438.41|4438.01|4438.41|4438.01|4438.28|4437.88|110
1629481370000|2021-08-20 17:42:50|4438.53|4438.13|4438.41|4438.01|4438.53|4438.13|4438.41|4438.01|236
1629481380000|2021-08-20 17:43:00|4438.16|4437.76|4438.66|4438.26|4438.66|4438.26|4438.16|4437.76|315
1629481390000|2021-08-20 17:43:10|||||||||32
1629481400000|2021-08-20 17:43:20|4438.41|4438.01|4438.66|4438.26|4438.66|4438.26|4438.41|4438.01|304
1629481410000|2021-08-20 17:43:30|4438.53|4438.13|4438.16|4437.76|4438.53|4438.13|4438.16|4437.76|162
1629481420000|2021-08-20 17:43:40|4437.91|4437.51|4438.16|4437.76|4438.16|4437.76|4437.91|4437.51|189
1629481430000|2021-08-20 17:43:50|4438.03|4437.63|4437.91|4437.51|4438.16|4437.76|4437.66|4437.26|154
1629481440000|2021-08-20 17:44:00|4438.16|4437.76|4437.91|4437.51|4438.16|4437.76|4437.66|4437.26|178
1629481450000|2021-08-20 17:44:10|4438.03|4437.63|4438.16|4437.76|4438.16|4437.76|4437.91|4437.51|165
1629481460000|2021-08-20 17:44:20|||||||||21
1629481470000|2021-08-20 17:44:30|4437.91|4437.51|4437.66|4437.26|4437.91|4437.51|4437.66|4437.26|179
1629481480000|2021-08-20 17:44:40|4437.53|4437.13|4437.91|4437.51|4437.91|4437.51|4437.53|4437.13|118
1629481490000|2021-08-20 17:44:50|4437.78|4437.38|4437.91|4437.51|4437.91|4437.51|4437.66|4437.26|92
1629481500000|2021-08-20 17:45:00|4437.66|4437.26|4437.91|4437.51|4437.91|4437.51|4437.66|4437.26|58
1629481510000|2021-08-20 17:45:10|4438.16|4437.76|4438.16|4437.76|4438.16|4437.76|4437.91|4437.51|246
1629481520000|2021-08-20 17:45:20|4438.41|4438.01|4438.16|4437.76|4438.41|4438.01|4438.16|4437.76|32
1629481530000|2021-08-20 17:45:30|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|40
1629481540000|2021-08-20 17:45:40|4438.16|4437.76|4437.91|4437.51|4438.16|4437.76|4437.91|4437.51|93
1629481550000|2021-08-20 17:45:50|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|85
1629481560000|2021-08-20 17:46:00|4437.91|4437.51|4437.66|4437.26|4437.91|4437.51|4437.66|4437.26|70
1629481570000|2021-08-20 17:46:10|||||||||36
1629481580000|2021-08-20 17:46:20|4437.41|4437.01|4437.66|4437.26|4437.66|4437.26|4437.41|4437.01|276
1629481590000|2021-08-20 17:46:30|4437.53|4437.13|4437.41|4437.01|4437.53|4437.13|4437.41|4437.01|69
1629481600000|2021-08-20 17:46:40|||||||||26
1629481610000|2021-08-20 17:46:50|4437.16|4436.76|4437.41|4437.01|4437.41|4437.01|4437.16|4436.76|191
1629481620000|2021-08-20 17:47:00|4437.16|4436.76|4437.41|4437.01|4437.41|4437.01|4437.16|4436.76|92
1629481630000|2021-08-20 17:47:10|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|227
1629481640000|2021-08-20 17:47:20|||||||||390
1629481650000|2021-08-20 17:47:30|4437.03|4436.63|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|242
1629481660000|2021-08-20 17:47:40|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|120
1629481670000|2021-08-20 17:47:50|4436.91|4436.51|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|115
1629481680000|2021-08-20 17:48:00|4437.16|4436.76|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|107
1629481690000|2021-08-20 17:48:10|4436.66|4436.26|4436.91|4436.51|4436.91|4436.51|4436.66|4436.26|246
1629481700000|2021-08-20 17:48:20|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|124
1629481710000|2021-08-20 17:48:30|4436.91|4436.51|4436.41|4436.01|4436.91|4436.51|4436.41|4436.01|208
1629481720000|2021-08-20 17:48:40|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|4436.41|4436.01|300
1629481730000|2021-08-20 17:48:50|4436.53|4436.13|4436.16|4435.76|4436.66|4436.26|4436.16|4435.76|416
1629481740000|2021-08-20 17:49:00|4436.41|4436.01|4436.41|4436.01|4436.41|4436.01|4436.28|4435.88|287
1629481750000|2021-08-20 17:49:10|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|70
1629481760000|2021-08-20 17:49:20|4436.41|4436.01|4436.16|4435.76|4436.41|4436.01|4435.91|4435.51|264
1629481770000|2021-08-20 17:49:30|4436.41|4436.01|4436.16|4435.76|4436.41|4436.01|4436.16|4435.76|139
1629481780000|2021-08-20 17:49:40|4436.41|4436.01|4436.16|4435.76|4436.41|4436.01|4436.16|4435.76|108
1629481790000|2021-08-20 17:49:50|4435.91|4435.51|4436.16|4435.76|4436.16|4435.76|4435.91|4435.51|115
1629481800000|2021-08-20 17:50:00|4436.28|4435.88|4436.16|4435.76|4436.41|4436.01|4436.16|4435.76|117
1629481810000|2021-08-20 17:50:10|4435.91|4435.51|4435.91|4435.51|4436.16|4435.76|4435.91|4435.51|388
1629481820000|2021-08-20 17:50:20|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|4435.91|4435.51|207
1629481830000|2021-08-20 17:50:30|4436.41|4436.01|4436.41|4436.01|4436.41|4436.01|4436.41|4436.01|127
1629481840000|2021-08-20 17:50:40|4436.53|4436.13|4436.91|4436.51|4436.91|4436.51|4436.53|4436.13|419
1629481850000|2021-08-20 17:50:50|||||||||106
1629481860000|2021-08-20 17:51:00|4436.66|4436.26|4437.16|4436.76|4437.41|4437.01|4436.66|4436.26|616
1629481870000|2021-08-20 17:51:10|4437.28|4436.88|4437.41|4437.01|4437.41|4437.01|4437.16|4436.76|212
1629481880000|2021-08-20 17:51:20|||||||||151
1629481890000|2021-08-20 17:51:30|4437.28|4436.88|4437.66|4437.26|4437.66|4437.26|4437.28|4436.88|220
1629481900000|2021-08-20 17:51:40|4437.41|4437.01|4437.66|4437.26|4437.66|4437.26|4437.41|4437.01|108
1629481910000|2021-08-20 17:51:50|4437.53|4437.13|4437.41|4437.01|4437.66|4437.26|4437.41|4437.01|115
1629481920000|2021-08-20 17:52:00|||||||||153
1629481930000|2021-08-20 17:52:10|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|257
1629481940000|2021-08-20 17:52:20|4437.91|4437.51|4437.66|4437.26|4437.91|4437.51|4437.66|4437.26|237
1629481950000|2021-08-20 17:52:30|||||||||30
1629481960000|2021-08-20 17:52:40|4437.78|4437.38|4437.66|4437.26|4437.91|4437.51|4437.41|4437.01|204
1629481970000|2021-08-20 17:52:50|4437.41|4437.01|4437.16|4436.76|4437.41|4437.01|4437.16|4436.76|92
1629481980000|2021-08-20 17:53:00|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|137
1629481990000|2021-08-20 17:53:10|4436.66|4436.26|4436.91|4436.51|4436.91|4436.51|4436.66|4436.26|120
1629482000000|2021-08-20 17:53:20|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|77
1629482010000|2021-08-20 17:53:30|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|4436.78|4436.38|127
1629482020000|2021-08-20 17:53:40|4436.66|4436.26|4436.16|4435.76|4436.66|4436.26|4436.16|4435.76|169
1629482030000|2021-08-20 17:53:50|4436.41|4436.01|4436.16|4435.76|4436.41|4436.01|4436.16|4435.76|290
1629482040000|2021-08-20 17:54:00|4435.91|4435.51|4436.16|4435.76|4436.16|4435.76|4435.91|4435.51|210
1629482050000|2021-08-20 17:54:10|4435.91|4435.51|4436.16|4435.76|4436.41|4436.01|4435.91|4435.51|368
1629482060000|2021-08-20 17:54:20|4435.91|4435.51|4435.66|4435.26|4436.16|4435.76|4435.16|4434.76|1033
1629482070000|2021-08-20 17:54:30|4435.78|4435.38|4436.16|4435.76|4436.16|4435.76|4435.78|4435.38|141
1629482080000|2021-08-20 17:54:40|4436.28|4435.88|4436.66|4436.26|4436.66|4436.26|4436.28|4435.88|259
1629482090000|2021-08-20 17:54:50|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|136
1629482100000|2021-08-20 17:55:00|4436.78|4436.38|4436.91|4436.51|4436.91|4436.51|4436.66|4436.26|182
1629482110000|2021-08-20 17:55:10|4436.66|4436.26|4436.41|4436.01|4436.66|4436.26|4436.16|4435.76|228
1629482120000|2021-08-20 17:55:20|4436.28|4435.88|4435.66|4435.26|4436.28|4435.88|4435.66|4435.26|209
1629482130000|2021-08-20 17:55:30|4435.91|4435.51|4435.66|4435.26|4435.91|4435.51|4435.41|4435.01|317
1629482140000|2021-08-20 17:55:40|4435.41|4435.01|4435.41|4435.01|4435.66|4435.26|4435.16|4434.76|188
1629482150000|2021-08-20 17:55:50|4435.66|4435.26|4435.66|4435.26|4435.66|4435.26|4435.66|4435.26|151
1629482160000|2021-08-20 17:56:00|4435.91|4435.51|4435.66|4435.26|4435.91|4435.51|4435.66|4435.26|294
1629482170000|2021-08-20 17:56:10|4435.78|4435.38|4435.66|4435.26|4435.91|4435.51|4435.66|4435.26|91
1629482180000|2021-08-20 17:56:20|4435.78|4435.38|4436.28|4435.88|4436.41|4436.01|4435.78|4435.38|446
1629482190000|2021-08-20 17:56:30|4436.16|4435.76|4435.91|4435.51|4436.41|4436.01|4435.91|4435.51|226
1629482200000|2021-08-20 17:56:40|4436.16|4435.76|4435.41|4435.01|4436.16|4435.76|4435.41|4435.01|146
1629482210000|2021-08-20 17:56:50|4435.16|4434.76|4435.16|4434.76|4435.41|4435.01|4435.16|4434.76|184
1629482220000|2021-08-20 17:57:00|4434.91|4434.51|4435.16|4434.76|4435.16|4434.76|4434.91|4434.51|252
1629482230000|2021-08-20 17:57:10|4435.41|4435.01|4435.16|4434.76|4435.41|4435.01|4435.16|4434.76|221
1629482240000|2021-08-20 17:57:20|4435.28|4434.88|4435.16|4434.76|4435.41|4435.01|4435.16|4434.76|230
1629482250000|2021-08-20 17:57:30|4434.91|4434.51|4435.41|4435.01|4435.41|4435.01|4434.91|4434.51|147
1629482260000|2021-08-20 17:57:40|4435.66|4435.26|4435.66|4435.26|4435.66|4435.26|4435.41|4435.01|175
1629482270000|2021-08-20 17:57:50|4435.91|4435.51|4435.41|4435.01|4435.91|4435.51|4435.41|4435.01|309
1629482280000|2021-08-20 17:58:00|4435.28|4434.88|4435.66|4435.26|4435.66|4435.26|4435.28|4434.88|217
1629482290000|2021-08-20 17:58:10|4435.53|4435.13|4435.66|4435.26|4435.66|4435.26|4435.53|4435.13|25
1629482300000|2021-08-20 17:58:20|4435.53|4435.13|4435.41|4435.01|4435.53|4435.13|4435.16|4434.76|124
1629482310000|2021-08-20 17:58:30|4435.16|4434.76|4435.16|4434.76|4435.16|4434.76|4435.16|4434.76|225
1629482320000|2021-08-20 17:58:40|4434.91|4434.51|4435.16|4434.76|4435.16|4434.76|4434.91|4434.51|218
1629482330000|2021-08-20 17:58:50|4435.03|4434.63|4435.16|4434.76|4435.16|4434.76|4434.91|4434.51|86
1629482340000|2021-08-20 17:59:00|4434.91|4434.51|4434.91|4434.51|4435.16|4434.76|4434.91|4434.51|106
1629482350000|2021-08-20 17:59:10|4435.03|4434.63|4435.16|4434.76|4435.16|4434.76|4434.91|4434.51|112
1629482360000|2021-08-20 17:59:20|4435.28|4434.88|4435.41|4435.01|4435.41|4435.01|4435.16|4434.76|135
1629482370000|2021-08-20 17:59:30|4435.66|4435.26|4435.41|4435.01|4435.66|4435.26|4435.41|4435.01|167
1629482380000|2021-08-20 17:59:40|||||||||44
1629482390000|2021-08-20 17:59:50|4435.16|4434.76|4435.41|4435.01|4435.41|4435.01|4435.16|4434.76|266
1629482400000|2021-08-20 18:00:00|4435.66|4435.26|4435.66|4435.26|4436.16|4435.76|4435.66|4435.26|771
1629482410000|2021-08-20 18:00:10|4435.91|4435.51|4435.41|4435.01|4435.91|4435.51|4435.16|4434.76|567
1629482420000|2021-08-20 18:00:20|4435.66|4435.26|4435.41|4435.01|4436.41|4436.01|4435.41|4435.01|1179
1629482430000|2021-08-20 18:00:30|4435.66|4435.26|4436.41|4436.01|4436.41|4436.01|4435.66|4435.26|328
1629482440000|2021-08-20 18:00:40|4436.66|4436.26|4436.41|4436.01|4436.66|4436.26|4436.41|4436.01|386
1629482450000|2021-08-20 18:00:50|4436.66|4436.26|4436.16|4435.76|4436.66|4436.26|4436.16|4435.76|327
1629482460000|2021-08-20 18:01:00|4436.41|4436.01|4436.41|4436.01|4436.66|4436.26|4436.41|4436.01|315
1629482470000|2021-08-20 18:01:10|4436.66|4436.26|4436.41|4436.01|4436.66|4436.26|4436.16|4435.76|109
1629482480000|2021-08-20 18:01:20|4436.16|4435.76|4436.41|4436.01|4436.41|4436.01|4436.16|4435.76|154
1629482490000|2021-08-20 18:01:30|4436.28|4435.88|4436.66|4436.26|4436.66|4436.26|4436.28|4435.88|107
1629482500000|2021-08-20 18:01:40|4436.41|4436.01|4436.66|4436.26|4436.66|4436.26|4436.41|4436.01|341
1629482510000|2021-08-20 18:01:50|4436.41|4436.01|4436.66|4436.26|4436.66|4436.26|4436.41|4436.01|119
1629482520000|2021-08-20 18:02:00|4436.41|4436.01|4436.41|4436.01|4436.41|4436.01|4436.16|4435.76|201
1629482530000|2021-08-20 18:02:10|4436.66|4436.26|4436.41|4436.01|4436.66|4436.26|4436.16|4435.76|467
1629482540000|2021-08-20 18:02:20|4436.53|4436.13|4436.41|4436.01|4436.66|4436.26|4436.16|4435.76|269
1629482550000|2021-08-20 18:02:30|4436.16|4435.76|4436.41|4436.01|4436.53|4436.13|4436.16|4435.76|208
1629482560000|2021-08-20 18:02:40|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|165
1629482570000|2021-08-20 18:02:50|4436.78|4436.38|4437.91|4437.51|4437.91|4437.51|4436.78|4436.38|570
1629482580000|2021-08-20 18:03:00|4438.16|4437.76|4438.16|4437.76|4438.41|4438.01|4438.16|4437.76|371
1629482590000|2021-08-20 18:03:10|4438.41|4438.01|4438.66|4438.26|4438.66|4438.26|4438.16|4437.76|613
1629482600000|2021-08-20 18:03:20|4438.41|4438.01|4438.41|4438.01|4438.66|4438.26|4438.16|4437.76|660
1629482610000|2021-08-20 18:03:30|4438.28|4437.88|4437.91|4437.51|4438.41|4438.01|4437.91|4437.51|220
1629482620000|2021-08-20 18:03:40|4438.16|4437.76|4438.41|4438.01|4438.41|4438.01|4438.16|4437.76|186
1629482630000|2021-08-20 18:03:50|4438.16|4437.76|4438.16|4437.76|4438.16|4437.76|4437.91|4437.51|462
1629482640000|2021-08-20 18:04:00|4438.41|4438.01|4437.91|4437.51|4438.41|4438.01|4437.91|4437.51|307
1629482650000|2021-08-20 18:04:10|4437.78|4437.38|4437.66|4437.26|4437.78|4437.38|4437.41|4437.01|434
1629482660000|2021-08-20 18:04:20|4437.91|4437.51|4437.16|4436.76|4437.91|4437.51|4437.16|4436.76|184
1629482670000|2021-08-20 18:04:30|4437.28|4436.88|4437.66|4437.26|4437.66|4437.26|4437.28|4436.88|144
1629482680000|2021-08-20 18:04:40|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|58
1629482690000|2021-08-20 18:04:50|4438.16|4437.76|4437.91|4437.51|4438.41|4438.01|4437.91|4437.51|403
1629482700000|2021-08-20 18:05:00|4438.16|4437.76|4438.41|4438.01|4438.41|4438.01|4437.91|4437.51|406
1629482710000|2021-08-20 18:05:10|4438.16|4437.76|4438.66|4438.26|4438.66|4438.26|4438.16|4437.76|226
1629482720000|2021-08-20 18:05:20|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|204
1629482730000|2021-08-20 18:05:30|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|721
1629482740000|2021-08-20 18:05:40|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|386
1629482750000|2021-08-20 18:05:50|4438.66|4438.26|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|85
1629482760000|2021-08-20 18:06:00|4438.66|4438.26|4438.66|4438.26|4438.91|4438.51|4438.66|4438.26|186
1629482770000|2021-08-20 18:06:10|4438.41|4438.01|4438.53|4438.13|4438.66|4438.26|4438.41|4438.01|178
1629482780000|2021-08-20 18:06:20|4438.41|4438.01|4438.66|4438.26|4438.66|4438.26|4438.41|4438.01|136
1629482790000|2021-08-20 18:06:30|4438.53|4438.13|4438.66|4438.26|4438.66|4438.26|4438.41|4438.01|124
1629482800000|2021-08-20 18:06:40|||||||||8
1629482810000|2021-08-20 18:06:50|4438.91|4438.51|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|228
1629482820000|2021-08-20 18:07:00|4439.16|4438.76|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|95
1629482830000|2021-08-20 18:07:10|||||||||23
1629482840000|2021-08-20 18:07:20|4439.16|4438.76|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|183
1629482850000|2021-08-20 18:07:30|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|292
1629482860000|2021-08-20 18:07:40|4439.53|4439.13|4439.53|4439.13|4439.66|4439.26|4439.41|4439.01|175
1629482870000|2021-08-20 18:07:50|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|157
1629482880000|2021-08-20 18:08:00|4439.41|4439.01|4439.66|4439.26|4439.66|4439.26|4439.41|4439.01|345
1629482890000|2021-08-20 18:08:10|4439.53|4439.13|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|137
1629482900000|2021-08-20 18:08:20|||||||||81
1629482910000|2021-08-20 18:08:30|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|77
1629482920000|2021-08-20 18:08:40|||||||||116
1629482930000|2021-08-20 18:08:50|4438.91|4438.51|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|94
1629482940000|2021-08-20 18:09:00|4438.91|4438.51|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|58
1629482950000|2021-08-20 18:09:10|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|167
1629482960000|2021-08-20 18:09:20|4439.16|4438.76|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|98
1629482970000|2021-08-20 18:09:30|||||||||103
1629482980000|2021-08-20 18:09:40|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|44
1629482990000|2021-08-20 18:09:50|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|122
1629483000000|2021-08-20 18:10:00|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|111
1629483010000|2021-08-20 18:10:10|4439.53|4439.13|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|157
1629483020000|2021-08-20 18:10:20|||||||||77
1629483030000|2021-08-20 18:10:30|4439.28|4438.88|4439.16|4438.76|4439.41|4439.01|4438.91|4438.51|237
1629483040000|2021-08-20 18:10:40|4439.03|4438.63|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|94
1629483050000|2021-08-20 18:10:50|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|4439.41|4439.01|44
1629483060000|2021-08-20 18:11:00|||||||||7
1629483070000|2021-08-20 18:11:10|4439.28|4438.88|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|85
1629483080000|2021-08-20 18:11:20|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|103
1629483090000|2021-08-20 18:11:30|4439.28|4438.88|4438.91|4438.51|4439.28|4438.88|4438.91|4438.51|141
1629483100000|2021-08-20 18:11:40|4439.03|4438.63|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|106
1629483110000|2021-08-20 18:11:50|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|140
1629483120000|2021-08-20 18:12:00|4438.91|4438.51|4438.66|4438.26|4438.91|4438.51|4438.66|4438.26|200
1629483130000|2021-08-20 18:12:10|4438.41|4438.01|4438.66|4438.26|4438.66|4438.26|4438.41|4438.01|64
1629483140000|2021-08-20 18:12:20|4438.78|4438.38|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|185
1629483150000|2021-08-20 18:12:30|4438.78|4438.38|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|86
1629483160000|2021-08-20 18:12:40|4438.66|4438.26|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|44
1629483170000|2021-08-20 18:12:50|4438.78|4438.38|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|78
1629483180000|2021-08-20 18:13:00|4439.16|4438.76|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|287
1629483190000|2021-08-20 18:13:10|4439.03|4438.63|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|97
1629483200000|2021-08-20 18:13:20|4439.28|4438.88|4439.41|4439.01|4439.41|4439.01|4439.28|4438.88|84
1629483210000|2021-08-20 18:13:30|4439.16|4438.76|4439.41|4439.01|4439.41|4439.01|4439.16|4438.76|142
1629483220000|2021-08-20 18:13:40|4439.53|4439.13|4439.41|4439.01|4439.53|4439.13|4439.41|4439.01|209
1629483230000|2021-08-20 18:13:50|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|144
1629483240000|2021-08-20 18:14:00|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4438.91|4438.51|297
1629483250000|2021-08-20 18:14:10|||||||||89
1629483260000|2021-08-20 18:14:20|4439.03|4438.63|4438.66|4438.26|4439.03|4438.63|4438.66|4438.26|289
1629483270000|2021-08-20 18:14:30|4438.41|4438.01|4438.16|4437.76|4438.41|4438.01|4438.16|4437.76|199
1629483280000|2021-08-20 18:14:40|4437.91|4437.51|4438.41|4438.01|4438.41|4438.01|4437.91|4437.51|330
1629483290000|2021-08-20 18:14:50|4438.53|4438.13|4438.41|4438.01|4438.53|4438.13|4438.16|4437.76|342
1629483300000|2021-08-20 18:15:00|4438.16|4437.76|4438.16|4437.76|4438.41|4438.01|4437.91|4437.51|531
1629483310000|2021-08-20 18:15:10|4437.91|4437.51|4437.66|4437.26|4437.91|4437.51|4437.41|4437.01|252
1629483320000|2021-08-20 18:15:20|4437.41|4437.01|4437.66|4437.26|4437.66|4437.26|4437.41|4437.01|278
1629483330000|2021-08-20 18:15:30|4437.16|4436.76|4437.16|4436.76|4437.41|4437.01|4437.16|4436.76|538
1629483340000|2021-08-20 18:15:40|4436.91|4436.51|4437.16|4436.76|4437.16|4436.76|4436.91|4436.51|408
1629483350000|2021-08-20 18:15:50|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|125
1629483360000|2021-08-20 18:16:00|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|143
1629483370000|2021-08-20 18:16:10|4437.53|4437.13|4437.16|4436.76|4437.53|4437.13|4437.16|4436.76|154
1629483380000|2021-08-20 18:16:20|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|63
1629483390000|2021-08-20 18:16:30|4437.53|4437.13|4437.66|4437.26|4437.66|4437.26|4437.41|4437.01|392
1629483400000|2021-08-20 18:16:40|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|4437.91|4437.51|133
1629483410000|2021-08-20 18:16:50|4438.03|4437.63|4438.41|4438.01|4438.41|4438.01|4437.91|4437.51|247
1629483420000|2021-08-20 18:17:00|4438.66|4438.26|4438.66|4438.26|4438.66|4438.26|4438.41|4438.01|101
1629483430000|2021-08-20 18:17:10|4438.41|4438.01|4438.91|4438.51|4438.91|4438.51|4438.41|4438.01|290
1629483440000|2021-08-20 18:17:20|4439.16|4438.76|4439.16|4438.76|4439.41|4439.01|4438.91|4438.51|888
1629483450000|2021-08-20 18:17:30|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|93
1629483460000|2021-08-20 18:17:40|4438.66|4438.26|4438.66|4438.26|4438.91|4438.51|4438.66|4438.26|110
1629483470000|2021-08-20 18:17:50|4438.78|4438.38|4438.66|4438.26|4439.16|4438.76|4438.66|4438.26|299
1629483480000|2021-08-20 18:18:00|4438.41|4438.01|4438.91|4438.51|4438.91|4438.51|4438.41|4438.01|237
1629483490000|2021-08-20 18:18:10|4438.78|4438.38|4438.91|4438.51|4439.16|4438.76|4438.78|4438.38|336
1629483500000|2021-08-20 18:18:20|4439.16|4438.76|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|108
1629483510000|2021-08-20 18:18:30|4439.03|4438.63|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|98
1629483520000|2021-08-20 18:18:40|4438.78|4438.38|4438.91|4438.51|4439.16|4438.76|4438.78|4438.38|151
1629483530000|2021-08-20 18:18:50|||||||||6
1629483540000|2021-08-20 18:19:00|||||||||15
1629483550000|2021-08-20 18:19:10|4439.03|4438.63|4438.66|4438.26|4439.03|4438.63|4438.66|4438.26|106
1629483560000|2021-08-20 18:19:20|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|83
1629483570000|2021-08-20 18:19:30|||||||||33
1629483580000|2021-08-20 18:19:40|4438.66|4438.26|4438.66|4438.26|4438.78|4438.38|4438.66|4438.26|107
1629483590000|2021-08-20 18:19:50|4438.53|4438.13|4438.41|4438.01|4438.53|4438.13|4438.41|4438.01|145
1629483600000|2021-08-20 18:20:00|4438.16|4437.76|4437.66|4437.26|4438.16|4437.76|4437.66|4437.26|374
1629483610000|2021-08-20 18:20:10|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|4436.66|4436.26|926
1629483620000|2021-08-20 18:20:20|4436.91|4436.51|4437.16|4436.76|4437.16|4436.76|4436.91|4436.51|249
1629483630000|2021-08-20 18:20:30|4436.91|4436.51|4437.16|4436.76|4437.16|4436.76|4436.91|4436.51|134
1629483640000|2021-08-20 18:20:40|||||||||40
1629483650000|2021-08-20 18:20:50|4436.91|4436.51|4436.66|4436.26|4436.91|4436.51|4436.66|4436.26|170
1629483660000|2021-08-20 18:21:00|4436.91|4436.51|4436.16|4435.76|4436.91|4436.51|4435.91|4435.51|481
1629483670000|2021-08-20 18:21:10|4436.41|4436.01|4436.41|4436.01|4436.66|4436.26|4436.16|4435.76|175
1629483680000|2021-08-20 18:21:20|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|143
1629483690000|2021-08-20 18:21:30|4435.91|4435.51|4436.16|4435.76|4436.41|4436.01|4435.91|4435.51|315
1629483700000|2021-08-20 18:21:40|4435.91|4435.51|4436.16|4435.76|4436.16|4435.76|4435.91|4435.51|126
1629483710000|2021-08-20 18:21:50|4435.91|4435.51|4436.41|4436.01|4436.41|4436.01|4435.91|4435.51|138
1629483720000|2021-08-20 18:22:00|4436.16|4435.76|4436.16|4435.76|4436.41|4436.01|4436.16|4435.76|165
1629483730000|2021-08-20 18:22:10|4436.03|4435.63|4435.91|4435.51|4436.16|4435.76|4435.91|4435.51|261
1629483740000|2021-08-20 18:22:20|4436.03|4435.63|4436.41|4436.01|4436.41|4436.01|4435.91|4435.51|247
1629483750000|2021-08-20 18:22:30|4436.28|4435.88|4436.16|4435.76|4436.41|4436.01|4436.16|4435.76|138
1629483760000|2021-08-20 18:22:40|||||||||116
1629483770000|2021-08-20 18:22:50|4435.91|4435.51|4436.16|4435.76|4436.16|4435.76|4435.91|4435.51|158
1629483780000|2021-08-20 18:23:00|4436.03|4435.63|4436.16|4435.76|4436.16|4435.76|4435.91|4435.51|214
1629483790000|2021-08-20 18:23:10|4435.91|4435.51|4435.41|4435.01|4436.16|4435.76|4435.41|4435.01|317
1629483800000|2021-08-20 18:23:20|4435.16|4434.76|4434.66|4434.26|4435.16|4434.76|4434.41|4434.01|1082
1629483810000|2021-08-20 18:23:30|4434.91|4434.51|4434.91|4434.51|4435.16|4434.76|4434.91|4434.51|269
1629483820000|2021-08-20 18:23:40|4434.66|4434.26|4434.91|4434.51|4434.91|4434.51|4434.41|4434.01|318
1629483830000|2021-08-20 18:23:50|4434.78|4434.38|4434.66|4434.26|4434.78|4434.38|4434.41|4434.01|338
1629483840000|2021-08-20 18:24:00|4434.41|4434.01|4434.91|4434.51|4434.91|4434.51|4434.41|4434.01|458
1629483850000|2021-08-20 18:24:10|4434.66|4434.26|4434.91|4434.51|4434.91|4434.51|4434.66|4434.26|214
1629483860000|2021-08-20 18:24:20|4434.66|4434.26|4434.66|4434.26|4434.66|4434.26|4434.66|4434.26|211
1629483870000|2021-08-20 18:24:30|4434.41|4434.01|4433.41|4433.01|4434.41|4434.01|4433.41|4433.01|1098
1629483880000|2021-08-20 18:24:40|4433.16|4432.76|4433.41|4433.01|4433.41|4433.01|4433.16|4432.76|573
1629483890000|2021-08-20 18:24:50|4433.16|4432.76|4433.41|4433.01|4433.41|4433.01|4433.16|4432.76|647
1629483900000|2021-08-20 18:25:00|4433.91|4433.51|4434.66|4434.26|4434.66|4434.26|4433.91|4433.51|634
1629483910000|2021-08-20 18:25:10|4434.91|4434.51|4434.66|4434.26|4434.91|4434.51|4434.41|4434.01|525
1629483920000|2021-08-20 18:25:20|4434.41|4434.01|4434.91|4434.51|4434.91|4434.51|4434.41|4434.01|194
1629483930000|2021-08-20 18:25:30|4435.03|4434.63|4434.91|4434.51|4435.03|4434.63|4434.91|4434.51|155
1629483940000|2021-08-20 18:25:40|4435.03|4434.63|4435.91|4435.51|4435.91|4435.51|4434.91|4434.51|814
1629483950000|2021-08-20 18:25:50|4435.66|4435.26|4435.16|4434.76|4435.66|4435.26|4435.16|4434.76|271
1629483960000|2021-08-20 18:26:00|4434.91|4434.51|4435.41|4435.01|4435.66|4435.26|4434.91|4434.51|403
1629483970000|2021-08-20 18:26:10|4435.16|4434.76|4435.16|4434.76|4435.16|4434.76|4434.66|4434.26|205
1629483980000|2021-08-20 18:26:20|4435.41|4435.01|4435.16|4434.76|4435.41|4435.01|4435.16|4434.76|147
1629483990000|2021-08-20 18:26:30|4435.41|4435.01|4435.41|4435.01|4435.41|4435.01|4435.41|4435.01|203
1629484000000|2021-08-20 18:26:40|4435.16|4434.76|4435.41|4435.01|4435.41|4435.01|4435.16|4434.76|384
1629484010000|2021-08-20 18:26:50|4435.16|4434.76|4435.91|4435.51|4435.91|4435.51|4435.16|4434.76|235
1629484020000|2021-08-20 18:27:00|4435.66|4435.26|4435.78|4435.38|4435.91|4435.51|4435.66|4435.26|205
1629484030000|2021-08-20 18:27:10|4435.66|4435.26|4435.91|4435.51|4435.91|4435.51|4435.66|4435.26|107
1629484040000|2021-08-20 18:27:20|4435.66|4435.26|4435.66|4435.26|4435.91|4435.51|4435.66|4435.26|29
1629484050000|2021-08-20 18:27:30|4435.41|4435.01|4435.16|4434.76|4435.66|4435.26|4435.16|4434.76|271
1629484060000|2021-08-20 18:27:40|4435.03|4434.63|4434.91|4434.51|4435.16|4434.76|4434.91|4434.51|124
1629484070000|2021-08-20 18:27:50|4435.03|4434.63|4434.66|4434.26|4435.16|4434.76|4434.41|4434.01|269
1629484080000|2021-08-20 18:28:00|4434.41|4434.01|4434.66|4434.26|4434.66|4434.26|4434.41|4434.01|100
1629484090000|2021-08-20 18:28:10|4434.78|4434.38|4434.91|4434.51|4435.16|4434.76|4434.78|4434.38|92
1629484100000|2021-08-20 18:28:20|4435.16|4434.76|4435.16|4434.76|4435.16|4434.76|4435.16|4434.76|120
1629484110000|2021-08-20 18:28:30|4435.28|4434.88|4434.78|4434.38|4435.28|4434.88|4434.78|4434.38|172
1629484120000|2021-08-20 18:28:40|4434.66|4434.26|4434.41|4434.01|4434.78|4434.38|4434.41|4434.01|280
1629484130000|2021-08-20 18:28:50|4434.66|4434.26|4434.66|4434.26|4434.66|4434.26|4434.28|4433.88|246
1629484140000|2021-08-20 18:29:00|4434.41|4434.01|4434.66|4434.26|4434.66|4434.26|4434.41|4434.01|107
1629484150000|2021-08-20 18:29:10|4434.78|4434.38|4434.66|4434.26|4435.16|4434.76|4434.66|4434.26|255
1629484160000|2021-08-20 18:29:20|4434.53|4434.13|4434.41|4434.01|4434.66|4434.26|4434.41|4434.01|57
1629484170000|2021-08-20 18:29:30|4434.16|4433.76|4433.91|4433.51|4434.16|4433.76|4433.91|4433.51|361
1629484180000|2021-08-20 18:29:40|4434.16|4433.76|4434.41|4434.01|4434.66|4434.26|4434.16|4433.76|213
1629484190000|2021-08-20 18:29:50|4434.66|4434.26|4434.16|4433.76|4434.66|4434.26|4434.16|4433.76|111
1629484200000|2021-08-20 18:30:00|4434.28|4433.88|4434.91|4434.51|4434.91|4434.51|4434.16|4433.76|311
1629484210000|2021-08-20 18:30:10|4435.16|4434.76|4435.16|4434.76|4435.16|4434.76|4435.16|4434.76|185
1629484220000|2021-08-20 18:30:20|4434.91|4434.51|4434.91|4434.51|4435.16|4434.76|4434.91|4434.51|238
1629484230000|2021-08-20 18:30:30|4434.66|4434.26|4434.41|4434.01|4434.66|4434.26|4434.41|4434.01|199
1629484240000|2021-08-20 18:30:40|4434.16|4433.76|4434.41|4434.01|4434.41|4434.01|4434.16|4433.76|247
1629484250000|2021-08-20 18:30:50|4434.16|4433.76|4433.66|4433.26|4434.16|4433.76|4433.66|4433.26|247
1629484260000|2021-08-20 18:31:00|4433.41|4433.01|4433.41|4433.01|4433.41|4433.01|4433.16|4432.76|735
1629484270000|2021-08-20 18:31:10|4433.66|4433.26|4433.91|4433.51|4433.91|4433.51|4433.66|4433.26|124
1629484280000|2021-08-20 18:31:20|4434.16|4433.76|4434.16|4433.76|4434.41|4434.01|4434.16|4433.76|185
1629484290000|2021-08-20 18:31:30|4434.41|4434.01|4434.41|4434.01|4434.41|4434.01|4434.16|4433.76|108
1629484300000|2021-08-20 18:31:40|4434.16|4433.76|4433.91|4433.51|4434.41|4434.01|4433.66|4433.26|185
1629484310000|2021-08-20 18:31:50|4433.66|4433.26|4433.91|4433.51|4433.91|4433.51|4433.66|4433.26|174
1629484320000|2021-08-20 18:32:00|4434.16|4433.76|4433.91|4433.51|4434.16|4433.76|4433.66|4433.26|335
1629484330000|2021-08-20 18:32:10|4433.66|4433.26|4433.66|4433.26|4433.91|4433.51|4433.41|4433.01|182
1629484340000|2021-08-20 18:32:20|4433.41|4433.01|4433.16|4432.76|4433.66|4433.26|4433.16|4432.76|156
1629484350000|2021-08-20 18:32:30|4433.03|4432.63|4433.28|4432.88|4433.41|4433.01|4433.03|4432.63|277
1629484360000|2021-08-20 18:32:40|4433.41|4433.01|4433.66|4433.26|4433.66|4433.26|4433.41|4433.01|242
1629484370000|2021-08-20 18:32:50|4433.78|4433.38|4433.91|4433.51|4433.91|4433.51|4433.66|4433.26|190
1629484380000|2021-08-20 18:33:00|4434.16|4433.76|4434.16|4433.76|4434.16|4433.76|4433.91|4433.51|158
1629484390000|2021-08-20 18:33:10|4433.91|4433.51|4433.91|4433.51|4434.16|4433.76|4433.66|4433.26|179
1629484400000|2021-08-20 18:33:20|4433.66|4433.26|4433.66|4433.26|4433.91|4433.51|4433.66|4433.26|249
1629484410000|2021-08-20 18:33:30|4433.41|4433.01|4433.91|4433.51|4434.16|4433.76|4433.41|4433.01|190
1629484420000|2021-08-20 18:33:40|4434.16|4433.76|4433.91|4433.51|4434.16|4433.76|4433.66|4433.26|131
1629484430000|2021-08-20 18:33:50|4434.03|4433.63|4434.16|4433.76|4434.16|4433.76|4433.66|4433.26|207
1629484440000|2021-08-20 18:34:00|4434.41|4434.01|4434.16|4433.76|4434.41|4434.01|4434.16|4433.76|114
1629484450000|2021-08-20 18:34:10|4433.91|4433.51|4433.66|4433.26|4433.91|4433.51|4433.66|4433.26|105
1629484460000|2021-08-20 18:34:20|4433.91|4433.51|4433.91|4433.51|4433.91|4433.51|4433.66|4433.26|61
1629484470000|2021-08-20 18:34:30|4434.03|4433.63|4434.16|4433.76|4434.41|4434.01|4433.91|4433.51|122
1629484480000|2021-08-20 18:34:40|4434.03|4433.63|4433.91|4433.51|4434.16|4433.76|4433.91|4433.51|72
1629484490000|2021-08-20 18:34:50|4434.03|4433.63|4433.91|4433.51|4434.16|4433.76|4433.91|4433.51|144
1629484500000|2021-08-20 18:35:00|4433.66|4433.26|4433.66|4433.26|4433.66|4433.26|4433.41|4433.01|200
1629484510000|2021-08-20 18:35:10|4433.78|4433.38|4433.91|4433.51|4433.91|4433.51|4433.78|4433.38|132
1629484520000|2021-08-20 18:35:20|4434.03|4433.63|4433.91|4433.51|4434.16|4433.76|4433.91|4433.51|85
1629484530000|2021-08-20 18:35:30|4433.66|4433.26|4433.66|4433.26|4433.66|4433.26|4433.41|4433.01|176
1629484540000|2021-08-20 18:35:40|4433.41|4433.01|4433.66|4433.26|4433.66|4433.26|4433.41|4433.01|135
1629484550000|2021-08-20 18:35:50|4433.41|4433.01|4434.03|4433.63|4434.16|4433.76|4433.41|4433.01|226
1629484560000|2021-08-20 18:36:00|4434.16|4433.76|4434.16|4433.76|4434.41|4434.01|4434.16|4433.76|279
1629484570000|2021-08-20 18:36:10|4434.41|4434.01|4434.66|4434.26|4434.66|4434.26|4434.41|4434.01|166
1629484580000|2021-08-20 18:36:20|4434.53|4434.13|4434.91|4434.51|4434.91|4434.51|4434.41|4434.01|240
1629484590000|2021-08-20 18:36:30|4434.66|4434.26|4434.91|4434.51|4434.91|4434.51|4434.66|4434.26|123
1629484600000|2021-08-20 18:36:40|4434.78|4434.38|4434.91|4434.51|4434.91|4434.51|4434.66|4434.26|249
1629484610000|2021-08-20 18:36:50|4435.16|4434.76|4435.16|4434.76|4435.16|4434.76|4434.91|4434.51|190
1629484620000|2021-08-20 18:37:00|4434.91|4434.51|4434.66|4434.26|4434.91|4434.51|4434.41|4434.01|358
1629484630000|2021-08-20 18:37:10|4434.91|4434.51|4434.66|4434.26|4434.91|4434.51|4434.66|4434.26|98
1629484640000|2021-08-20 18:37:20|4434.78|4434.38|4434.66|4434.26|4434.91|4434.51|4434.66|4434.26|65
1629484650000|2021-08-20 18:37:30|4434.41|4434.01|4434.41|4434.01|4434.41|4434.01|4434.16|4433.76|254
1629484660000|2021-08-20 18:37:40|||||||||101
1629484670000|2021-08-20 18:37:50|4434.66|4434.26|4434.91|4434.51|4434.91|4434.51|4434.66|4434.26|315
1629484680000|2021-08-20 18:38:00|4435.16|4434.76|4434.91|4434.51|4435.16|4434.76|4434.91|4434.51|78
1629484690000|2021-08-20 18:38:10|4435.16|4434.76|4435.16|4434.76|4435.16|4434.76|4435.16|4434.76|48
1629484700000|2021-08-20 18:38:20|4435.41|4435.01|4435.66|4435.26|4435.66|4435.26|4435.41|4435.01|163
1629484710000|2021-08-20 18:38:30|4435.41|4435.01|4435.41|4435.01|4435.41|4435.01|4435.16|4434.76|204
1629484720000|2021-08-20 18:38:40|4435.28|4434.88|4435.41|4435.01|4435.41|4435.01|4435.28|4434.88|110
1629484730000|2021-08-20 18:38:50|||||||||132
1629484740000|2021-08-20 18:39:00|4435.16|4434.76|4434.66|4434.26|4435.16|4434.76|4434.66|4434.26|271
1629484750000|2021-08-20 18:39:10|4434.41|4434.01|4434.41|4434.01|4434.66|4434.26|4434.16|4433.76|182
1629484760000|2021-08-20 18:39:20|4434.66|4434.26|4434.41|4434.01|4434.66|4434.26|4434.16|4433.76|144
1629484770000|2021-08-20 18:39:30|4434.53|4434.13|4434.66|4434.26|4434.91|4434.51|4434.41|4434.01|172
1629484780000|2021-08-20 18:39:40|4434.91|4434.51|4434.66|4434.26|4434.91|4434.51|4434.66|4434.26|91
1629484790000|2021-08-20 18:39:50|||||||||4
1629484800000|2021-08-20 18:40:00|4434.41|4434.01|4434.28|4433.88|4434.66|4434.26|4434.16|4433.76|316
1629484810000|2021-08-20 18:40:10|4434.41|4434.01|4434.91|4434.51|4434.91|4434.51|4434.41|4434.01|110
1629484820000|2021-08-20 18:40:20|4435.16|4434.76|4434.41|4434.01|4435.16|4434.76|4434.16|4433.76|563
1629484830000|2021-08-20 18:40:30|4434.66|4434.26|4434.91|4434.51|4434.91|4434.51|4434.66|4434.26|158
1629484840000|2021-08-20 18:40:40|4434.66|4434.26|4434.91|4434.51|4434.91|4434.51|4434.41|4434.01|118
1629484850000|2021-08-20 18:40:50|4434.66|4434.26|4434.91|4434.51|4434.91|4434.51|4434.66|4434.26|194
1629484860000|2021-08-20 18:41:00|4435.16|4434.76|4435.66|4435.26|4435.66|4435.26|4434.91|4434.51|145
1629484870000|2021-08-20 18:41:10|4435.91|4435.51|4435.91|4435.51|4435.91|4435.51|4435.91|4435.51|241
1629484880000|2021-08-20 18:41:20|4435.66|4435.26|4436.16|4435.76|4436.16|4435.76|4435.66|4435.26|425
1629484890000|2021-08-20 18:41:30|4436.03|4435.63|4435.91|4435.51|4436.16|4435.76|4435.91|4435.51|212
1629484900000|2021-08-20 18:41:40|4436.03|4435.63|4436.16|4435.76|4436.41|4436.01|4435.91|4435.51|593
1629484910000|2021-08-20 18:41:50|4435.91|4435.51|4435.66|4435.26|4435.91|4435.51|4435.66|4435.26|203
1629484920000|2021-08-20 18:42:00|4435.91|4435.51|4435.91|4435.51|4435.91|4435.51|4435.91|4435.51|178
1629484930000|2021-08-20 18:42:10|4435.66|4435.26|4435.91|4435.51|4435.91|4435.51|4435.66|4435.26|99
1629484940000|2021-08-20 18:42:20|4435.66|4435.26|4435.53|4435.13|4435.66|4435.26|4435.41|4435.01|216
1629484950000|2021-08-20 18:42:30|4435.41|4435.01|4435.16|4434.76|4435.41|4435.01|4435.16|4434.76|137
1629484960000|2021-08-20 18:42:40|4435.41|4435.01|4435.41|4435.01|4435.41|4435.01|4435.41|4435.01|80
1629484970000|2021-08-20 18:42:50|4435.66|4435.26|4436.16|4435.76|4436.16|4435.76|4435.66|4435.26|185
1629484980000|2021-08-20 18:43:00|4435.91|4435.51|4435.91|4435.51|4436.16|4435.76|4435.91|4435.51|167
1629484990000|2021-08-20 18:43:10|||||||||5
1629485000000|2021-08-20 18:43:20|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|4436.03|4435.63|200
1629485010000|2021-08-20 18:43:30|4435.91|4435.51|4435.91|4435.51|4436.16|4435.76|4435.91|4435.51|104
1629485020000|2021-08-20 18:43:40|4435.66|4435.26|4435.41|4435.01|4435.66|4435.26|4435.41|4435.01|190
1629485030000|2021-08-20 18:43:50|4435.16|4434.76|4434.91|4434.51|4435.41|4435.01|4434.91|4434.51|413
1629485040000|2021-08-20 18:44:00|4434.66|4434.26|4434.91|4434.51|4435.16|4434.76|4434.66|4434.26|447
1629485050000|2021-08-20 18:44:10|4435.03|4434.63|4434.91|4434.51|4435.16|4434.76|4434.91|4434.51|108
1629485060000|2021-08-20 18:44:20|4434.66|4434.26|4434.16|4433.76|4434.66|4434.26|4434.16|4433.76|315
1629485070000|2021-08-20 18:44:30|4434.41|4434.01|4434.16|4433.76|4434.41|4434.01|4434.16|4433.76|167
1629485080000|2021-08-20 18:44:40|4434.41|4434.01|4434.41|4434.01|4434.41|4434.01|4434.16|4433.76|306
1629485090000|2021-08-20 18:44:50|4434.16|4433.76|4434.16|4433.76|4434.41|4434.01|4434.16|4433.76|288
1629485100000|2021-08-20 18:45:00|4434.41|4434.01|4434.91|4434.51|4434.91|4434.51|4434.41|4434.01|313
1629485110000|2021-08-20 18:45:10|4435.03|4434.63|4434.66|4434.26|4435.16|4434.76|4434.66|4434.26|189
1629485120000|2021-08-20 18:45:20|4434.91|4434.51|4433.66|4433.26|4434.91|4434.51|4433.41|4433.01|488
1629485130000|2021-08-20 18:45:30|4433.41|4433.01|4433.41|4433.01|4433.66|4433.26|4433.41|4433.01|253
1629485140000|2021-08-20 18:45:40|4433.16|4432.76|4433.16|4432.76|4433.41|4433.01|4433.16|4432.76|312
1629485150000|2021-08-20 18:45:50|4433.28|4432.88|4433.16|4432.76|4433.41|4433.01|4433.16|4432.76|192
1629485160000|2021-08-20 18:46:00|4432.91|4432.51|4433.41|4433.01|4433.41|4433.01|4432.91|4432.51|494
1629485170000|2021-08-20 18:46:10|4433.66|4433.26|4433.41|4433.01|4433.91|4433.51|4433.41|4433.01|279
1629485180000|2021-08-20 18:46:20|4433.16|4432.76|4432.66|4432.26|4433.16|4432.76|4432.66|4432.26|367
1629485190000|2021-08-20 18:46:30|4432.41|4432.01|4432.41|4432.01|4432.41|4432.01|4432.16|4431.76|696
1629485200000|2021-08-20 18:46:40|4432.66|4432.26|4433.16|4432.76|4433.16|4432.76|4432.66|4432.26|444
1629485210000|2021-08-20 18:46:50|4433.41|4433.01|4433.16|4432.76|4433.41|4433.01|4433.16|4432.76|311
1629485220000|2021-08-20 18:47:00|4433.03|4432.63|4432.91|4432.51|4433.03|4432.63|4432.66|4432.26|238
1629485230000|2021-08-20 18:47:10|4433.16|4432.76|4433.41|4433.01|4433.41|4433.01|4432.91|4432.51|369
1629485240000|2021-08-20 18:47:20|4433.16|4432.76|4433.53|4433.13|4433.66|4433.26|4433.16|4432.76|516
1629485250000|2021-08-20 18:47:30|4433.41|4433.01|4433.16|4432.76|4433.66|4433.26|4433.16|4432.76|235
1629485260000|2021-08-20 18:47:40|4432.91|4432.51|4433.16|4432.76|4433.16|4432.76|4432.91|4432.51|200
1629485270000|2021-08-20 18:47:50|4433.03|4432.63|4433.16|4432.76|4433.16|4432.76|4432.91|4432.51|148
1629485280000|2021-08-20 18:48:00|4433.28|4432.88|4433.41|4433.01|4433.66|4433.26|4433.16|4432.76|199
1629485290000|2021-08-20 18:48:10|4433.16|4432.76|4433.16|4432.76|4433.41|4433.01|4433.16|4432.76|214
1629485300000|2021-08-20 18:48:20|||||||||35
1629485310000|2021-08-20 18:48:30|4433.41|4433.01|4433.66|4433.26|4433.66|4433.26|4433.41|4433.01|172
1629485320000|2021-08-20 18:48:40|4433.53|4433.13|4433.66|4433.26|4433.66|4433.26|4433.41|4433.01|137
1629485330000|2021-08-20 18:48:50|4433.91|4433.51|4433.53|4433.13|4433.91|4433.51|4433.53|4433.13|196
1629485340000|2021-08-20 18:49:00|4433.41|4433.01|4433.16|4432.76|4433.66|4433.26|4432.91|4432.51|176
1629485350000|2021-08-20 18:49:10|4432.91|4432.51|4432.91|4432.51|4432.91|4432.51|4432.91|4432.51|180
1629485360000|2021-08-20 18:49:20|4432.78|4432.38|4432.91|4432.51|4432.91|4432.51|4432.66|4432.26|173
1629485370000|2021-08-20 18:49:30|4432.78|4432.38|4432.91|4432.51|4432.91|4432.51|4432.66|4432.26|156
1629485380000|2021-08-20 18:49:40|4433.03|4432.63|4432.91|4432.51|4433.16|4432.76|4432.91|4432.51|86
1629485390000|2021-08-20 18:49:50|4433.16|4432.76|4433.16|4432.76|4433.16|4432.76|4432.91|4432.51|158
1629485400000|2021-08-20 18:50:00|4432.91|4432.51|4433.16|4432.76|4433.16|4432.76|4432.91|4432.51|351
1629485410000|2021-08-20 18:50:10|4433.41|4433.01|4433.41|4433.01|4433.66|4433.26|4433.41|4433.01|289
1629485420000|2021-08-20 18:50:20|4433.66|4433.26|4433.66|4433.26|4433.66|4433.26|4433.41|4433.01|112
1629485430000|2021-08-20 18:50:30|4433.53|4433.13|4433.91|4433.51|4434.03|4433.63|4433.41|4433.01|311
1629485440000|2021-08-20 18:50:40|4433.66|4433.26|4433.66|4433.26|4433.91|4433.51|4433.66|4433.26|143
1629485450000|2021-08-20 18:50:50|4433.91|4433.51|4433.91|4433.51|4433.91|4433.51|4433.66|4433.26|106
1629485460000|2021-08-20 18:51:00|4434.16|4433.76|4434.16|4433.76|4434.16|4433.76|4433.91|4433.51|202
1629485470000|2021-08-20 18:51:10|4433.91|4433.51|4434.41|4434.01|4434.41|4434.01|4433.91|4433.51|181
1629485480000|2021-08-20 18:51:20|4434.16|4433.76|4434.16|4433.76|4434.16|4433.76|4433.91|4433.51|196
1629485490000|2021-08-20 18:51:30|4434.03|4433.63|4433.91|4433.51|4434.16|4433.76|4433.91|4433.51|195
1629485500000|2021-08-20 18:51:40|4434.16|4433.76|4434.66|4434.26|4434.66|4434.26|4434.16|4433.76|227
1629485510000|2021-08-20 18:51:50|4434.78|4434.38|4434.91|4434.51|4435.03|4434.63|4434.66|4434.26|343
1629485520000|2021-08-20 18:52:00|4434.78|4434.38|4434.66|4434.26|4434.91|4434.51|4434.66|4434.26|177
1629485530000|2021-08-20 18:52:10|4434.78|4434.38|4434.91|4434.51|4434.91|4434.51|4434.66|4434.26|122
1629485540000|2021-08-20 18:52:20|4434.66|4434.26|4434.66|4434.26|4434.66|4434.26|4434.66|4434.26|78
1629485550000|2021-08-20 18:52:30|4434.41|4434.01|4434.41|4434.01|4434.41|4434.01|4434.41|4434.01|118
1629485560000|2021-08-20 18:52:40|4434.53|4434.13|4434.91|4434.51|4434.91|4434.51|4434.53|4434.13|150
1629485570000|2021-08-20 18:52:50|4434.66|4434.26|4434.66|4434.26|4434.91|4434.51|4434.66|4434.26|171
1629485580000|2021-08-20 18:53:00|4434.78|4434.38|4434.66|4434.26|4434.91|4434.51|4434.66|4434.26|114
1629485590000|2021-08-20 18:53:10|4434.41|4434.01|4434.41|4434.01|4434.41|4434.01|4434.41|4434.01|84
1629485600000|2021-08-20 18:53:20|4434.53|4434.13|4434.66|4434.26|4434.66|4434.26|4434.53|4434.13|59
1629485610000|2021-08-20 18:53:30|4434.41|4434.01|4434.41|4434.01|4434.41|4434.01|4434.41|4434.01|125
1629485620000|2021-08-20 18:53:40|4434.53|4434.13|4434.41|4434.01|4434.53|4434.13|4434.41|4434.01|60
1629485630000|2021-08-20 18:53:50|4434.28|4433.88|4434.16|4433.76|4434.28|4433.88|4434.16|4433.76|120
1629485640000|2021-08-20 18:54:00|4434.41|4434.01|4434.41|4434.01|4434.41|4434.01|4434.41|4434.01|65
1629485650000|2021-08-20 18:54:10|4434.53|4434.13|4434.66|4434.26|4434.66|4434.26|4434.41|4434.01|184
1629485660000|2021-08-20 18:54:20|||||||||52
1629485670000|2021-08-20 18:54:30|4434.91|4434.51|4434.91|4434.51|4434.91|4434.51|4434.66|4434.26|237
1629485680000|2021-08-20 18:54:40|4434.66|4434.26|4434.66|4434.26|4434.78|4434.38|4434.66|4434.26|42
1629485690000|2021-08-20 18:54:50|||||||||18
1629485700000|2021-08-20 18:55:00|4434.41|4434.01|4435.16|4434.76|4435.16|4434.76|4434.41|4434.01|362
1629485710000|2021-08-20 18:55:10|4434.91|4434.51|4435.41|4435.01|4435.41|4435.01|4434.91|4434.51|287
1629485720000|2021-08-20 18:55:20|4435.16|4434.76|4435.41|4435.01|4435.41|4435.01|4435.16|4434.76|375
1629485730000|2021-08-20 18:55:30|4435.16|4434.76|4435.16|4434.76|4435.16|4434.76|4435.16|4434.76|96
1629485740000|2021-08-20 18:55:40|4434.91|4434.51|4434.66|4434.26|4435.03|4434.63|4434.66|4434.26|161
1629485750000|2021-08-20 18:55:50|4434.78|4434.38|4434.91|4434.51|4435.16|4434.76|4434.78|4434.38|193
1629485760000|2021-08-20 18:56:00|4435.16|4434.76|4435.41|4435.01|4435.41|4435.01|4435.16|4434.76|177
1629485770000|2021-08-20 18:56:10|4435.16|4434.76|4435.16|4434.76|4435.41|4435.01|4435.16|4434.76|117
1629485780000|2021-08-20 18:56:20|4435.41|4435.01|4435.41|4435.01|4435.41|4435.01|4435.16|4434.76|274
1629485790000|2021-08-20 18:56:30|4435.66|4435.26|4435.66|4435.26|4435.66|4435.26|4435.41|4435.01|753
1629485800000|2021-08-20 18:56:40|4435.91|4435.51|4435.91|4435.51|4435.91|4435.51|4435.91|4435.51|121
1629485810000|2021-08-20 18:56:50|4435.66|4435.26|4435.41|4435.01|4435.66|4435.26|4435.41|4435.01|181
1629485820000|2021-08-20 18:57:00|4435.66|4435.26|4435.66|4435.26|4435.66|4435.26|4435.66|4435.26|125
1629485830000|2021-08-20 18:57:10|4435.91|4435.51|4435.66|4435.26|4435.91|4435.51|4435.66|4435.26|201
1629485840000|2021-08-20 18:57:20|||||||||85
1629485850000|2021-08-20 18:57:30|4435.41|4435.01|4435.41|4435.01|4435.41|4435.01|4435.41|4435.01|68
1629485860000|2021-08-20 18:57:40|||||||||25
1629485870000|2021-08-20 18:57:50|4435.28|4434.88|4435.16|4434.76|4435.41|4435.01|4435.16|4434.76|98
1629485880000|2021-08-20 18:58:00|4435.41|4435.01|4435.16|4434.76|4435.41|4435.01|4435.16|4434.76|225
1629485890000|2021-08-20 18:58:10|4435.41|4435.01|4435.41|4435.01|4435.66|4435.26|4435.41|4435.01|127
1629485900000|2021-08-20 18:58:20|||||||||44
1629485910000|2021-08-20 18:58:30|4435.53|4435.13|4435.41|4435.01|4435.66|4435.26|4435.41|4435.01|101
1629485920000|2021-08-20 18:58:40|4435.66|4435.26|4435.16|4434.76|4435.66|4435.26|4435.16|4434.76|77
1629485930000|2021-08-20 18:58:50|4435.41|4435.01|4435.66|4435.26|4435.66|4435.26|4435.41|4435.01|84
1629485940000|2021-08-20 18:59:00|4435.41|4435.01|4435.66|4435.26|4435.66|4435.26|4435.41|4435.01|155
1629485950000|2021-08-20 18:59:10|4435.41|4435.01|4435.41|4435.01|4435.41|4435.01|4435.41|4435.01|44
1629485960000|2021-08-20 18:59:20|4435.66|4435.26|4435.41|4435.01|4435.66|4435.26|4435.41|4435.01|79
1629485970000|2021-08-20 18:59:30|4435.16|4434.76|4435.16|4434.76|4435.16|4434.76|4435.16|4434.76|189
1629485980000|2021-08-20 18:59:40|4435.41|4435.01|4435.66|4435.26|4435.66|4435.26|4435.41|4435.01|183
1629485990000|2021-08-20 18:59:50|4435.91|4435.51|4435.91|4435.51|4436.16|4435.76|4435.91|4435.51|298
1629486000000|2021-08-20 19:00:00|4435.41|4435.01|4435.78|4435.38|4435.91|4435.51|4434.91|4434.51|393
1629486010000|2021-08-20 19:00:10|4435.91|4435.51|4435.91|4435.51|4435.91|4435.51|4435.66|4435.26|140
1629486020000|2021-08-20 19:00:20|4435.66|4435.26|4435.66|4435.26|4435.66|4435.26|4435.41|4435.01|135
1629486030000|2021-08-20 19:00:30|4435.91|4435.51|4435.91|4435.51|4435.91|4435.51|4435.91|4435.51|74
1629486040000|2021-08-20 19:00:40|4435.78|4435.38|4435.91|4435.51|4435.91|4435.51|4435.78|4435.38|119
1629486050000|2021-08-20 19:00:50|4435.78|4435.38|4436.16|4435.76|4436.16|4435.76|4435.66|4435.26|292
1629486060000|2021-08-20 19:01:00|||||||||181
1629486070000|2021-08-20 19:01:10|4435.91|4435.51|4435.91|4435.51|4435.91|4435.51|4435.41|4435.01|417
1629486080000|2021-08-20 19:01:20|4436.16|4435.76|4436.16|4435.76|4436.28|4435.88|4436.16|4435.76|212
1629486090000|2021-08-20 19:01:30|4436.28|4435.88|4436.41|4436.01|4436.41|4436.01|4436.16|4435.76|241
1629486100000|2021-08-20 19:01:40|4436.28|4435.88|4436.16|4435.76|4436.41|4436.01|4435.91|4435.51|506
1629486110000|2021-08-20 19:01:50|4436.41|4436.01|4436.41|4436.01|4436.41|4436.01|4436.16|4435.76|235
1629486120000|2021-08-20 19:02:00|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|4436.41|4436.01|295
1629486130000|2021-08-20 19:02:10|4436.91|4436.51|4437.16|4436.76|4437.16|4436.76|4436.66|4436.26|605
1629486140000|2021-08-20 19:02:20|4437.41|4437.01|4437.66|4437.26|4437.66|4437.26|4437.41|4437.01|581
1629486150000|2021-08-20 19:02:30|4437.41|4437.01|4437.41|4437.01|4437.66|4437.26|4437.16|4436.76|429
1629486160000|2021-08-20 19:02:40|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|4437.41|4437.01|247
1629486170000|2021-08-20 19:02:50|4437.91|4437.51|4437.66|4437.26|4437.91|4437.51|4437.66|4437.26|417
1629486180000|2021-08-20 19:03:00|4437.41|4437.01|4436.91|4436.51|4437.41|4437.01|4436.91|4436.51|409
1629486190000|2021-08-20 19:03:10|4437.03|4436.63|4436.91|4436.51|4437.41|4437.01|4436.66|4436.26|449
1629486200000|2021-08-20 19:03:20|4437.16|4436.76|4437.16|4436.76|4437.16|4436.76|4436.91|4436.51|326
1629486210000|2021-08-20 19:03:30|4437.03|4436.63|4437.16|4436.76|4437.16|4436.76|4437.03|4436.63|127
1629486220000|2021-08-20 19:03:40|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|4436.78|4436.38|207
1629486230000|2021-08-20 19:03:50|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|4436.53|4436.13|227
1629486240000|2021-08-20 19:04:00|4436.78|4436.38|4436.91|4436.51|4436.91|4436.51|4436.78|4436.38|159
1629486250000|2021-08-20 19:04:10|4436.66|4436.26|4436.91|4436.51|4436.91|4436.51|4436.66|4436.26|190
1629486260000|2021-08-20 19:04:20|4437.03|4436.63|4436.66|4436.26|4437.03|4436.63|4436.66|4436.26|183
1629486270000|2021-08-20 19:04:30|4436.53|4436.13|4436.41|4436.01|4436.66|4436.26|4436.41|4436.01|231
1629486280000|2021-08-20 19:04:40|4436.28|4435.88|4436.16|4435.76|4436.28|4435.88|4436.16|4435.76|183
1629486290000|2021-08-20 19:04:50|4436.28|4435.88|4436.16|4435.76|4436.41|4436.01|4436.16|4435.76|202
1629486300000|2021-08-20 19:05:00|||||||||206
1629486310000|2021-08-20 19:05:10|4436.03|4435.63|4436.41|4436.01|4436.41|4436.01|4435.91|4435.51|431
1629486320000|2021-08-20 19:05:20|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|4436.66|4436.26|113
1629486330000|2021-08-20 19:05:30|4436.91|4436.51|4436.91|4436.51|4437.28|4436.88|4436.66|4436.26|672
1629486340000|2021-08-20 19:05:40|4437.03|4436.63|4436.91|4436.51|4437.03|4436.63|4436.91|4436.51|100
1629486350000|2021-08-20 19:05:50|4436.66|4436.26|4435.91|4435.51|4436.66|4436.26|4435.66|4435.26|568
1629486360000|2021-08-20 19:06:00|||||||||263
1629486370000|2021-08-20 19:06:10|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|201
1629486380000|2021-08-20 19:06:20|4435.91|4435.51|4435.91|4435.51|4436.16|4435.76|4435.91|4435.51|307
1629486390000|2021-08-20 19:06:30|4435.66|4435.26|4435.66|4435.26|4435.78|4435.38|4435.66|4435.26|372
1629486400000|2021-08-20 19:06:40|4435.91|4435.51|4435.41|4435.01|4435.91|4435.51|4435.41|4435.01|241
1629486410000|2021-08-20 19:06:50|4435.16|4434.76|4434.91|4434.51|4435.41|4435.01|4434.91|4434.51|448
1629486420000|2021-08-20 19:07:00|4435.16|4434.76|4435.41|4435.01|4435.41|4435.01|4435.16|4434.76|184
1629486430000|2021-08-20 19:07:10|||||||||159
1629486440000|2021-08-20 19:07:20|4435.53|4435.13|4435.16|4434.76|4435.66|4435.26|4434.91|4434.51|288
1629486450000|2021-08-20 19:07:30|4435.03|4434.63|4434.91|4434.51|4435.16|4434.76|4434.91|4434.51|88
1629486460000|2021-08-20 19:07:40|4435.16|4434.76|4435.41|4435.01|4435.41|4435.01|4435.16|4434.76|261
1629486470000|2021-08-20 19:07:50|4435.16|4434.76|4435.16|4434.76|4435.16|4434.76|4434.91|4434.51|160
1629486480000|2021-08-20 19:08:00|4435.41|4435.01|4435.16|4434.76|4435.41|4435.01|4435.16|4434.76|108
1629486490000|2021-08-20 19:08:10|4435.28|4434.88|4435.41|4435.01|4435.41|4435.01|4435.16|4434.76|99
1629486500000|2021-08-20 19:08:20|4435.16|4434.76|4435.16|4434.76|4435.41|4435.01|4435.16|4434.76|143
1629486510000|2021-08-20 19:08:30|4435.03|4434.63|4435.41|4435.01|4435.41|4435.01|4434.91|4434.51|161
1629486520000|2021-08-20 19:08:40|4435.66|4435.26|4435.66|4435.26|4435.66|4435.26|4435.66|4435.26|195
1629486530000|2021-08-20 19:08:50|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|4436.16|4435.76|337
1629486540000|2021-08-20 19:09:00|4435.91|4435.51|4435.91|4435.51|4435.91|4435.51|4435.91|4435.51|53
1629486550000|2021-08-20 19:09:10|4436.16|4435.76|4436.41|4436.01|4436.66|4436.26|4435.91|4435.51|506
1629486560000|2021-08-20 19:09:20|4436.53|4436.13|4436.91|4436.51|4437.16|4436.76|4436.53|4436.13|348
1629486570000|2021-08-20 19:09:30|4437.16|4436.76|4436.66|4436.26|4437.16|4436.76|4436.66|4436.26|223
1629486580000|2021-08-20 19:09:40|4436.91|4436.51|4436.91|4436.51|4436.91|4436.51|4436.66|4436.26|163
1629486590000|2021-08-20 19:09:50|4436.66|4436.26|4436.66|4436.26|4436.91|4436.51|4436.66|4436.26|174
1629486600000|2021-08-20 19:10:00|4436.53|4436.13|4436.41|4436.01|4436.66|4436.26|4436.41|4436.01|165
1629486610000|2021-08-20 19:10:10|4436.66|4436.26|4437.16|4436.76|4437.41|4437.01|4436.66|4436.26|760
1629486620000|2021-08-20 19:10:20|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|140
1629486630000|2021-08-20 19:10:30|4437.53|4437.13|4437.66|4437.26|4437.91|4437.51|4437.41|4437.01|473
1629486640000|2021-08-20 19:10:40|4437.41|4437.01|4436.91|4436.51|4437.41|4437.01|4436.91|4436.51|278
1629486650000|2021-08-20 19:10:50|4437.03|4436.63|4436.91|4436.51|4437.16|4436.76|4436.91|4436.51|76
1629486660000|2021-08-20 19:11:00|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|4437.41|4437.01|96
1629486670000|2021-08-20 19:11:10|4437.16|4436.76|4437.41|4437.01|4437.41|4437.01|4437.16|4436.76|164
1629486680000|2021-08-20 19:11:20|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|4437.41|4437.01|177
1629486690000|2021-08-20 19:11:30|4437.91|4437.51|4437.66|4437.26|4437.91|4437.51|4437.66|4437.26|180
1629486700000|2021-08-20 19:11:40|||||||||296
1629486710000|2021-08-20 19:11:50|4437.78|4437.38|4437.91|4437.51|4437.91|4437.51|4437.66|4437.26|402
1629486720000|2021-08-20 19:12:00|4438.16|4437.76|4437.91|4437.51|4438.16|4437.76|4437.91|4437.51|267
1629486730000|2021-08-20 19:12:10|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|4437.66|4437.26|215
1629486740000|2021-08-20 19:12:20|4437.91|4437.51|4438.16|4437.76|4438.16|4437.76|4437.91|4437.51|378
1629486750000|2021-08-20 19:12:30|4438.28|4437.88|4438.41|4438.01|4438.53|4438.13|4438.16|4437.76|445
1629486760000|2021-08-20 19:12:40|4438.53|4438.13|4438.41|4438.01|4438.53|4438.13|4438.41|4438.01|67
1629486770000|2021-08-20 19:12:50|4438.53|4438.13|4438.66|4438.26|4438.66|4438.26|4438.41|4438.01|394
1629486780000|2021-08-20 19:13:00|4438.91|4438.51|4438.66|4438.26|4438.91|4438.51|4438.66|4438.26|272
1629486790000|2021-08-20 19:13:10|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|114
1629486800000|2021-08-20 19:13:20|4438.66|4438.26|4438.66|4438.26|4438.91|4438.51|4438.66|4438.26|287
1629486810000|2021-08-20 19:13:30|||||||||114
1629486820000|2021-08-20 19:13:40|4438.91|4438.51|4438.66|4438.26|4438.91|4438.51|4438.66|4438.26|485
1629486830000|2021-08-20 19:13:50|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|135
1629486840000|2021-08-20 19:14:00|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|136
1629486850000|2021-08-20 19:14:10|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|316
1629486860000|2021-08-20 19:14:20|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.03|4438.63|135
1629486870000|2021-08-20 19:14:30|4439.03|4438.63|4439.16|4438.76|4439.16|4438.76|4439.03|4438.63|96
1629486880000|2021-08-20 19:14:40|4439.03|4438.63|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|225
1629486890000|2021-08-20 19:14:50|4439.03|4438.63|4439.16|4438.76|4439.16|4438.76|4439.03|4438.63|137
1629486900000|2021-08-20 19:15:00|4438.91|4438.51|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|361
1629486910000|2021-08-20 19:15:10|4439.03|4438.63|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|174
1629486920000|2021-08-20 19:15:20|4439.03|4438.63|4439.66|4439.26|4439.66|4439.26|4439.03|4438.63|617
1629486930000|2021-08-20 19:15:30|4439.91|4439.51|4439.41|4439.01|4439.91|4439.51|4439.41|4439.01|639
1629486940000|2021-08-20 19:15:40|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|260
1629486950000|2021-08-20 19:15:50|4439.78|4439.38|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|125
1629486960000|2021-08-20 19:16:00|4439.66|4439.26|4439.91|4439.51|4439.91|4439.51|4439.66|4439.26|156
1629486970000|2021-08-20 19:16:10|||||||||20
1629486980000|2021-08-20 19:16:20|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|4439.66|4439.26|62
1629486990000|2021-08-20 19:16:30|4439.41|4439.01|4439.16|4438.76|4439.41|4439.01|4439.16|4438.76|163
1629487000000|2021-08-20 19:16:40|4439.28|4438.88|4439.41|4439.01|4439.41|4439.01|4439.28|4438.88|400
1629487010000|2021-08-20 19:16:50|4439.28|4438.88|4439.41|4439.01|4439.66|4439.26|4439.16|4438.76|332
1629487020000|2021-08-20 19:17:00|4439.53|4439.13|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|128
1629487030000|2021-08-20 19:17:10|4439.66|4439.26|4439.41|4439.01|4439.78|4439.38|4439.41|4439.01|285
1629487040000|2021-08-20 19:17:20|4439.53|4439.13|4439.41|4439.01|4439.66|4439.26|4439.41|4439.01|247
1629487050000|2021-08-20 19:17:30|4439.28|4438.88|4439.16|4438.76|4439.28|4438.88|4439.16|4438.76|275
1629487060000|2021-08-20 19:17:40|4439.03|4438.63|4439.03|4438.63|4439.16|4438.76|4438.91|4438.51|95
1629487070000|2021-08-20 19:17:50|4439.16|4438.76|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|286
1629487080000|2021-08-20 19:18:00|4438.66|4438.26|4438.91|4438.51|4438.91|4438.51|4438.66|4438.26|291
1629487090000|2021-08-20 19:18:10|4439.16|4438.76|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|259
1629487100000|2021-08-20 19:18:20|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4438.91|4438.51|265
1629487110000|2021-08-20 19:18:30|4438.91|4438.51|4438.91|4438.51|4439.03|4438.63|4438.91|4438.51|153
1629487120000|2021-08-20 19:18:40|4439.03|4438.63|4438.91|4438.51|4439.16|4438.76|4438.91|4438.51|122
1629487130000|2021-08-20 19:18:50|4438.78|4438.38|4438.66|4438.26|4438.78|4438.38|4438.66|4438.26|62
1629487140000|2021-08-20 19:19:00|4438.53|4438.13|4438.66|4438.26|4438.66|4438.26|4438.53|4438.13|145
1629487150000|2021-08-20 19:19:10|||||||||183
1629487160000|2021-08-20 19:19:20|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|4438.91|4438.51|127
1629487170000|2021-08-20 19:19:30|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|4439.16|4438.76|224
1629487180000|2021-08-20 19:19:40|4438.91|4438.51|4438.66|4438.26|4439.16|4438.76|4438.66|4438.26|293
1629487190000|2021-08-20 19:19:50|4438.53|4438.13|4438.41|4438.01|4438.53|4438.13|4438.41|4438.01|196
1629487200000|2021-08-20 19:20:00|4438.56|4438.16|4438.81|4438.41|4438.81|4438.41|4438.56|4438.16|139
1629487210000|2021-08-20 19:20:10|4438.56|4438.16|4438.56|4438.16|4438.56|4438.16|4438.31|4437.91|353
1629487220000|2021-08-20 19:20:20|4438.81|4438.41|4439.31|4438.91|4439.31|4438.91|4438.56|4438.16|250
1629487230000|2021-08-20 19:20:30|||||||||229
1629487240000|2021-08-20 19:20:40|4439.56|4439.16|4439.81|4439.41|4439.81|4439.41|4439.31|4438.91|610
1629487250000|2021-08-20 19:20:50|4439.68|4439.28|4439.56|4439.16|4439.81|4439.41|4439.56|4439.16|223
1629487260000|2021-08-20 19:21:00|4439.81|4439.41|4439.56|4439.16|4439.81|4439.41|4439.56|4439.16|100
1629487270000|2021-08-20 19:21:10|4439.81|4439.41|4439.81|4439.41|4439.81|4439.41|4439.56|4439.16|172
1629487280000|2021-08-20 19:21:20|4440.06|4439.66|4440.06|4439.66|4440.06|4439.66|4439.81|4439.41|291
1629487290000|2021-08-20 19:21:30|4439.93|4439.53|4439.81|4439.41|4439.93|4439.53|4439.81|4439.41|128
1629487300000|2021-08-20 19:21:40|4439.93|4439.53|4440.06|4439.66|4440.31|4439.91|4439.93|4439.53|285
1629487310000|2021-08-20 19:21:50|4440.18|4439.78|4440.06|4439.66|4440.31|4439.91|4440.06|4439.66|220
1629487320000|2021-08-20 19:22:00|||||||||136
1629487330000|2021-08-20 19:22:10|4439.81|4439.41|4439.81|4439.41|4439.81|4439.41|4439.81|4439.41|100
1629487340000|2021-08-20 19:22:20|4440.06|4439.66|4440.31|4439.91|4440.31|4439.91|4440.06|4439.66|81
1629487350000|2021-08-20 19:22:30|4440.06|4439.66|4440.06|4439.66|4440.06|4439.66|4440.06|4439.66|80
1629487360000|2021-08-20 19:22:40|4440.31|4439.91|4440.31|4439.91|4440.31|4439.91|4440.31|4439.91|108
1629487370000|2021-08-20 19:22:50|4440.43|4440.03|4440.81|4440.41|4440.81|4440.41|4440.31|4439.91|491
1629487380000|2021-08-20 19:23:00|||||||||148
1629487390000|2021-08-20 19:23:10|4441.06|4440.66|4440.81|4440.41|4441.06|4440.66|4440.81|4440.41|229
1629487400000|2021-08-20 19:23:20|4440.56|4440.16|4440.56|4440.16|4440.81|4440.41|4440.56|4440.16|462
1629487410000|2021-08-20 19:23:30|4440.81|4440.41|4440.56|4440.16|4440.81|4440.41|4440.56|4440.16|136
1629487420000|2021-08-20 19:23:40|4440.81|4440.41|4440.81|4440.41|4441.06|4440.66|4440.81|4440.41|147
1629487430000|2021-08-20 19:23:50|4441.06|4440.66|4441.06|4440.66|4441.06|4440.66|4441.06|4440.66|45
1629487440000|2021-08-20 19:24:00|4440.81|4440.41|4441.06|4440.66|4441.06|4440.66|4440.81|4440.41|194
1629487450000|2021-08-20 19:24:10|4440.81|4440.41|4441.06|4440.66|4441.06|4440.66|4440.81|4440.41|93
1629487460000|2021-08-20 19:24:20|4441.31|4440.91|4441.06|4440.66|4441.31|4440.91|4441.06|4440.66|334
1629487470000|2021-08-20 19:24:30|4441.18|4440.78|4441.06|4440.66|4441.31|4440.91|4441.06|4440.66|116
1629487480000|2021-08-20 19:24:40|4440.93|4440.53|4441.18|4440.78|4441.18|4440.78|4440.81|4440.41|239
1629487490000|2021-08-20 19:24:50|4441.31|4440.91|4441.31|4440.91|4441.31|4440.91|4441.18|4440.78|151
1629487500000|2021-08-20 19:25:00|4441.06|4440.66|4440.56|4440.16|4441.06|4440.66|4440.56|4440.16|516
1629487510000|2021-08-20 19:25:10|4440.81|4440.41|4440.81|4440.41|4440.81|4440.41|4440.81|4440.41|301
1629487520000|2021-08-20 19:25:20|||||||||113
1629487530000|2021-08-20 19:25:30|4440.93|4440.53|4440.81|4440.41|4440.93|4440.53|4440.81|4440.41|358
1629487540000|2021-08-20 19:25:40|4441.06|4440.66|4440.81|4440.41|4441.06|4440.66|4440.81|4440.41|203
1629487550000|2021-08-20 19:25:50|4440.68|4440.28|4440.81|4440.41|4440.81|4440.41|4440.68|4440.28|187
1629487560000|2021-08-20 19:26:00|4440.56|4440.16|4440.31|4439.91|4440.56|4440.16|4440.31|4439.91|534
1629487570000|2021-08-20 19:26:10|4440.06|4439.66|4440.31|4439.91|4440.31|4439.91|4440.06|4439.66|549
1629487580000|2021-08-20 19:26:20|4440.56|4440.16|4440.56|4440.16|4440.56|4440.16|4440.56|4440.16|162
1629487590000|2021-08-20 19:26:30|4440.81|4440.41|4440.81|4440.41|4440.81|4440.41|4440.56|4440.16|428
1629487600000|2021-08-20 19:26:40|||||||||30
1629487610000|2021-08-20 19:26:50|4440.56|4440.16|4440.81|4440.41|4441.06|4440.66|4440.56|4440.16|431
1629487620000|2021-08-20 19:27:00|4440.68|4440.28|4440.56|4440.16|4440.81|4440.41|4440.56|4440.16|170
1629487630000|2021-08-20 19:27:10|4440.68|4440.28|4440.56|4440.16|4440.81|4440.41|4440.56|4440.16|65
1629487640000|2021-08-20 19:27:20|4440.31|4439.91|4440.31|4439.91|4440.31|4439.91|4440.31|4439.91|130
1629487650000|2021-08-20 19:27:30|4440.43|4440.03|4440.31|4439.91|4440.56|4440.16|4440.31|4439.91|149
1629487660000|2021-08-20 19:27:40|4440.06|4439.66|4440.18|4439.78|4440.31|4439.91|4440.06|4439.66|156
1629487670000|2021-08-20 19:27:50|4440.31|4439.91|4440.31|4439.91|4440.31|4439.91|4440.06|4439.66|343
1629487680000|2021-08-20 19:28:00|4440.18|4439.78|4440.31|4439.91|4440.31|4439.91|4440.18|4439.78|116
1629487690000|2021-08-20 19:28:10|4440.56|4440.16|4440.31|4439.91|4440.56|4440.16|4440.31|4439.91|184
1629487700000|2021-08-20 19:28:20|4440.56|4440.16|4440.56|4440.16|4440.56|4440.16|4440.31|4439.91|106
1629487710000|2021-08-20 19:28:30|4440.81|4440.41|4441.06|4440.66|4441.06|4440.66|4440.81|4440.41|157
1629487720000|2021-08-20 19:28:40|4441.31|4440.91|4441.31|4440.91|4441.31|4440.91|4441.06|4440.66|260
1629487730000|2021-08-20 19:28:50|4441.56|4441.16|4441.56|4441.16|4441.56|4441.16|4441.56|4441.16|191
1629487740000|2021-08-20 19:29:00|||||||||58
1629487750000|2021-08-20 19:29:10|4441.31|4440.91|4441.31|4440.91|4441.56|4441.16|4441.31|4440.91|526
1629487760000|2021-08-20 19:29:20|4441.56|4441.16|4441.56|4441.16|4441.56|4441.16|4441.43|4441.03|317
1629487770000|2021-08-20 19:29:30|4441.43|4441.03|4441.31|4440.91|4441.43|4441.03|4441.31|4440.91|300
1629487780000|2021-08-20 19:29:40|4441.56|4441.16|4441.31|4440.91|4441.56|4441.16|4441.31|4440.91|84
1629487790000|2021-08-20 19:29:50|4441.43|4441.03|4441.56|4441.16|4441.56|4441.16|4441.43|4441.03|84
1629487800000|2021-08-20 19:30:00|4441.31|4440.91|4441.56|4441.16|4441.56|4441.16|4441.31|4440.91|449
1629487810000|2021-08-20 19:30:10|4441.31|4440.91|4440.81|4440.41|4441.56|4441.16|4440.81|4440.41|437
1629487820000|2021-08-20 19:30:20|4440.56|4440.16|4440.56|4440.16|4440.56|4440.16|4440.56|4440.16|227
1629487830000|2021-08-20 19:30:30|4440.43|4440.03|4440.31|4439.91|4440.56|4440.16|4440.31|4439.91|271
1629487840000|2021-08-20 19:30:40|4440.06|4439.66|4440.06|4439.66|4440.06|4439.66|4440.06|4439.66|106
1629487850000|2021-08-20 19:30:50|4439.93|4439.53|4439.81|4439.41|4439.93|4439.53|4439.56|4439.16|262
1629487860000|2021-08-20 19:31:00|4440.06|4439.66|4440.06|4439.66|4440.06|4439.66|4439.81|4439.41|432
1629487870000|2021-08-20 19:31:10|4440.31|4439.91|4440.81|4440.41|4440.81|4440.41|4440.31|4439.91|360
1629487880000|2021-08-20 19:31:20|4441.06|4440.66|4441.06|4440.66|4441.06|4440.66|4441.06|4440.66|146
1629487890000|2021-08-20 19:31:30|4440.81|4440.41|4440.81|4440.41|4441.06|4440.66|4440.81|4440.41|348
1629487900000|2021-08-20 19:31:40|4441.06|4440.66|4440.81|4440.41|4441.06|4440.66|4440.56|4440.16|670
1629487910000|2021-08-20 19:31:50|4441.06|4440.66|4440.81|4440.41|4441.06|4440.66|4440.81|4440.41|309
1629487920000|2021-08-20 19:32:00|4440.56|4440.16|4440.81|4440.41|4440.81|4440.41|4440.56|4440.16|190
1629487930000|2021-08-20 19:32:10|4440.56|4440.16|4440.56|4440.16|4440.81|4440.41|4440.56|4440.16|116
1629487940000|2021-08-20 19:32:20|4440.81|4440.41|4440.31|4439.91|4440.81|4440.41|4440.31|4439.91|288
1629487950000|2021-08-20 19:32:30|4440.18|4439.78|4440.06|4439.66|4440.31|4439.91|4440.06|4439.66|153
1629487960000|2021-08-20 19:32:40|4439.81|4439.41|4439.81|4439.41|4440.06|4439.66|4439.81|4439.41|191
1629487970000|2021-08-20 19:32:50|||||||||178
1629487980000|2021-08-20 19:33:00|4439.93|4439.53|4440.31|4439.91|4440.56|4440.16|4439.81|4439.41|486
1629487990000|2021-08-20 19:33:10|4440.43|4440.03|4440.56|4440.16|4440.56|4440.16|4440.31|4439.91|183
1629488000000|2021-08-20 19:33:20|4440.31|4439.91|4440.81|4440.41|4440.81|4440.41|4440.31|4439.91|156
1629488010000|2021-08-20 19:33:30|4441.06|4440.66|4441.31|4440.91|4441.43|4441.03|4441.06|4440.66|369
1629488020000|2021-08-20 19:33:40|||||||||80
1629488030000|2021-08-20 19:33:50|4441.56|4441.16|4441.56|4441.16|4441.81|4441.41|4441.56|4441.16|262
1629488040000|2021-08-20 19:34:00|4441.81|4441.41|4441.81|4441.41|4441.81|4441.41|4441.81|4441.41|240
1629488050000|2021-08-20 19:34:10|4441.56|4441.16|4441.56|4441.16|4441.56|4441.16|4441.56|4441.16|274
1629488060000|2021-08-20 19:34:20|4441.81|4441.41|4442.06|4441.66|4442.06|4441.66|4441.81|4441.41|533
1629488070000|2021-08-20 19:34:30|4441.93|4441.53|4442.06|4441.66|4442.31|4441.91|4441.81|4441.41|818
1629488080000|2021-08-20 19:34:40|4442.31|4441.91|4442.56|4442.16|4442.56|4442.16|4442.31|4441.91|791
1629488090000|2021-08-20 19:34:50|||||||||238
1629488100000|2021-08-20 19:35:00|4442.31|4441.91|4442.31|4441.91|4442.56|4442.16|4442.31|4441.91|806
1629488110000|2021-08-20 19:35:10|||||||||219
1629488120000|2021-08-20 19:35:20|4442.06|4441.66|4442.56|4442.16|4442.56|4442.16|4442.06|4441.66|319
1629488130000|2021-08-20 19:35:30|4442.31|4441.91|4442.06|4441.66|4442.31|4441.91|4442.06|4441.66|127
1629488140000|2021-08-20 19:35:40|4442.31|4441.91|4442.56|4442.16|4442.56|4442.16|4442.31|4441.91|133
1629488150000|2021-08-20 19:35:50|4442.43|4442.03|4442.31|4441.91|4442.56|4442.16|4442.31|4441.91|325
1629488160000|2021-08-20 19:36:00|4442.56|4442.16|4442.31|4441.91|4442.56|4442.16|4442.31|4441.91|143
1629488170000|2021-08-20 19:36:10|4442.06|4441.66|4442.06|4441.66|4442.06|4441.66|4441.81|4441.41|187
1629488180000|2021-08-20 19:36:20|4441.81|4441.41|4442.06|4441.66|4442.06|4441.66|4441.81|4441.41|188
1629488190000|2021-08-20 19:36:30|4442.18|4441.78|4442.06|4441.66|4442.18|4441.78|4442.06|4441.66|138
1629488200000|2021-08-20 19:36:40|4442.31|4441.91|4442.31|4441.91|4442.31|4441.91|4442.31|4441.91|162
1629488210000|2021-08-20 19:36:50|4442.18|4441.78|4442.56|4442.16|4442.56|4442.16|4442.06|4441.66|253
1629488220000|2021-08-20 19:37:00|4442.43|4442.03|4442.56|4442.16|4442.81|4442.41|4442.31|4441.91|264
1629488230000|2021-08-20 19:37:10|||||||||161
1629488240000|2021-08-20 19:37:20|4442.31|4441.91|4442.56|4442.16|4442.56|4442.16|4442.31|4441.91|174
1629488250000|2021-08-20 19:37:30|4442.31|4441.91|4442.56|4442.16|4442.56|4442.16|4442.31|4441.91|141
1629488260000|2021-08-20 19:37:40|4442.81|4442.41|4442.81|4442.41|4442.81|4442.41|4442.56|4442.16|257
1629488270000|2021-08-20 19:37:50|4443.06|4442.66|4443.06|4442.66|4443.06|4442.66|4443.06|4442.66|394
1629488280000|2021-08-20 19:38:00|4443.18|4442.78|4443.31|4442.91|4443.31|4442.91|4443.06|4442.66|597
1629488290000|2021-08-20 19:38:10|||||||||75
1629488300000|2021-08-20 19:38:20|4443.18|4442.78|4443.31|4442.91|4443.31|4442.91|4443.18|4442.78|269
1629488310000|2021-08-20 19:38:30|||||||||236
1629488320000|2021-08-20 19:38:40|4443.56|4443.16|4443.31|4442.91|4443.56|4443.16|4443.31|4442.91|350
1629488330000|2021-08-20 19:38:50|4443.06|4442.66|4443.31|4442.91|4443.31|4442.91|4443.06|4442.66|426
1629488340000|2021-08-20 19:39:00|4443.06|4442.66|4442.81|4442.41|4443.06|4442.66|4442.81|4442.41|309
1629488350000|2021-08-20 19:39:10|4442.68|4442.28|4442.31|4441.91|4442.68|4442.28|4442.31|4441.91|667
1629488360000|2021-08-20 19:39:20|4442.06|4441.66|4442.06|4441.66|4442.06|4441.66|4442.06|4441.66|278
1629488370000|2021-08-20 19:39:30|4442.31|4441.91|4442.56|4442.16|4442.81|4442.41|4442.31|4441.91|635
1629488380000|2021-08-20 19:39:40|4442.81|4442.41|4442.93|4442.53|4443.06|4442.66|4442.56|4442.16|295
1629488390000|2021-08-20 19:39:50|4443.06|4442.66|4442.81|4442.41|4443.06|4442.66|4442.81|4442.41|257
1629488400000|2021-08-20 19:40:00|4442.93|4442.53|4443.31|4442.91|4443.31|4442.91|4442.93|4442.53|311
1629488410000|2021-08-20 19:40:10|4443.06|4442.66|4443.06|4442.66|4443.31|4442.91|4443.06|4442.66|238
1629488420000|2021-08-20 19:40:20|4442.81|4442.41|4442.56|4442.16|4443.06|4442.66|4442.31|4441.91|483
1629488430000|2021-08-20 19:40:30|4442.43|4442.03|4442.31|4441.91|4442.56|4442.16|4442.06|4441.66|226
1629488440000|2021-08-20 19:40:40|4442.18|4441.78|4442.56|4442.16|4442.56|4442.16|4442.06|4441.66|211
1629488450000|2021-08-20 19:40:50|4442.43|4442.03|4442.81|4442.41|4442.81|4442.41|4442.31|4441.91|176
1629488460000|2021-08-20 19:41:00|4442.56|4442.16|4442.56|4442.16|4442.81|4442.41|4442.56|4442.16|225
1629488470000|2021-08-20 19:41:10|||||||||16
1629488480000|2021-08-20 19:41:20|4442.81|4442.41|4442.81|4442.41|4443.06|4442.66|4442.81|4442.41|271
1629488490000|2021-08-20 19:41:30|4442.68|4442.28|4442.43|4442.03|4442.81|4442.41|4442.31|4441.91|498
1629488500000|2021-08-20 19:41:40|4442.56|4442.16|4441.81|4441.41|4442.56|4442.16|4441.81|4441.41|256
1629488510000|2021-08-20 19:41:50|4441.56|4441.16|4441.31|4440.91|4441.56|4441.16|4441.31|4440.91|507
1629488520000|2021-08-20 19:42:00|4441.43|4441.03|4441.31|4440.91|4441.56|4441.16|4441.31|4440.91|378
1629488530000|2021-08-20 19:42:10|4441.56|4441.16|4441.56|4441.16|4441.56|4441.16|4441.31|4440.91|181
1629488540000|2021-08-20 19:42:20|4441.81|4441.41|4441.81|4441.41|4441.81|4441.41|4441.81|4441.41|103
1629488550000|2021-08-20 19:42:30|4442.06|4441.66|4442.31|4441.91|4442.31|4441.91|4442.06|4441.66|187
1629488560000|2021-08-20 19:42:40|4442.06|4441.66|4442.31|4441.91|4442.31|4441.91|4442.06|4441.66|180
1629488570000|2021-08-20 19:42:50|4442.18|4441.78|4442.56|4442.16|4442.56|4442.16|4442.18|4441.78|258
1629488580000|2021-08-20 19:43:00|4442.43|4442.03|4443.06|4442.66|4443.06|4442.66|4442.43|4442.03|331
1629488590000|2021-08-20 19:43:10|4443.18|4442.78|4443.31|4442.91|4443.31|4442.91|4443.06|4442.66|389
1629488600000|2021-08-20 19:43:20|4443.06|4442.66|4443.06|4442.66|4443.06|4442.66|4443.06|4442.66|522
1629488610000|2021-08-20 19:43:30|4443.31|4442.91|4443.31|4442.91|4443.31|4442.91|4443.31|4442.91|309
1629488620000|2021-08-20 19:43:40|4443.43|4443.03|4443.31|4442.91|4443.43|4443.03|4443.31|4442.91|184
1629488630000|2021-08-20 19:43:50|4443.06|4442.66|4443.31|4442.91|4443.31|4442.91|4443.06|4442.66|334
1629488640000|2021-08-20 19:44:00|4443.06|4442.66|4443.31|4442.91|4443.43|4443.03|4443.06|4442.66|744
1629488650000|2021-08-20 19:44:10|4443.06|4442.66|4443.56|4443.16|4443.56|4443.16|4443.06|4442.66|287
1629488660000|2021-08-20 19:44:20|4443.43|4443.03|4443.56|4443.16|4443.56|4443.16|4443.31|4442.91|175
1629488670000|2021-08-20 19:44:30|4443.31|4442.91|4443.56|4443.16|4443.56|4443.16|4443.31|4442.91|267
1629488680000|2021-08-20 19:44:40|4443.81|4443.41|4444.06|4443.66|4444.06|4443.66|4443.56|4443.16|621
1629488690000|2021-08-20 19:44:50|4443.81|4443.41|4443.81|4443.41|4443.81|4443.41|4443.81|4443.41|196
1629488700000|2021-08-20 19:45:00|4443.56|4443.16|4443.81|4443.41|4443.81|4443.41|4443.31|4442.91|328
1629488710000|2021-08-20 19:45:10|4443.56|4443.16|4443.56|4443.16|4443.56|4443.16|4443.56|4443.16|271
1629488720000|2021-08-20 19:45:20|4443.31|4442.91|4443.06|4442.66|4443.31|4442.91|4443.06|4442.66|324
1629488730000|2021-08-20 19:45:30|4443.31|4442.91|4443.31|4442.91|4443.31|4442.91|4443.31|4442.91|98
1629488740000|2021-08-20 19:45:40|||||||||210
1629488750000|2021-08-20 19:45:50|4443.43|4443.03|4443.56|4443.16|4443.56|4443.16|4443.43|4443.03|210
1629488760000|2021-08-20 19:46:00|4443.81|4443.41|4443.81|4443.41|4444.06|4443.66|4443.81|4443.41|423
1629488770000|2021-08-20 19:46:10|4443.56|4443.16|4443.56|4443.16|4443.56|4443.16|4443.56|4443.16|241
1629488780000|2021-08-20 19:46:20|4443.81|4443.41|4443.81|4443.41|4444.06|4443.66|4443.56|4443.16|314
1629488790000|2021-08-20 19:46:30|4443.56|4443.16|4443.81|4443.41|4443.81|4443.41|4443.56|4443.16|343
1629488800000|2021-08-20 19:46:40|4443.56|4443.16|4443.56|4443.16|4443.56|4443.16|4443.56|4443.16|113
1629488810000|2021-08-20 19:46:50|4443.81|4443.41|4443.81|4443.41|4443.81|4443.41|4443.81|4443.41|149
1629488820000|2021-08-20 19:47:00|4444.06|4443.66|4443.81|4443.41|4444.06|4443.66|4443.81|4443.41|284
1629488830000|2021-08-20 19:47:10|||||||||175
1629488840000|2021-08-20 19:47:20|4443.56|4443.16|4443.81|4443.41|4443.81|4443.41|4443.56|4443.16|140
1629488850000|2021-08-20 19:47:30|4444.06|4443.66|4444.06|4443.66|4444.06|4443.66|4444.06|4443.66|136
1629488860000|2021-08-20 19:47:40|4444.31|4443.91|4444.31|4443.91|4444.31|4443.91|4444.31|4443.91|397
1629488870000|2021-08-20 19:47:50|4444.43|4444.03|4444.56|4444.16|4444.56|4444.16|4444.31|4443.91|1502
1629488880000|2021-08-20 19:48:00|4444.31|4443.91|4444.06|4443.66|4444.31|4443.91|4444.06|4443.66|572
1629488890000|2021-08-20 19:48:10|4444.31|4443.91|4444.56|4444.16|4444.81|4444.41|4444.31|4443.91|465
1629488900000|2021-08-20 19:48:20|4444.81|4444.41|4444.56|4444.16|4444.81|4444.41|4444.56|4444.16|294
1629488910000|2021-08-20 19:48:30|4444.68|4444.28|4444.68|4444.28|4444.68|4444.28|4444.68|4444.28|371
1629488920000|2021-08-20 19:48:40|4444.81|4444.41|4444.56|4444.16|4444.81|4444.41|4444.56|4444.16|476
1629488930000|2021-08-20 19:48:50|4444.81|4444.41|4444.81|4444.41|4444.81|4444.41|4444.56|4444.16|245
1629488940000|2021-08-20 19:49:00|4444.56|4444.16|4443.31|4442.91|4444.81|4444.41|4443.31|4442.91|2450
1629488950000|2021-08-20 19:49:10|4443.56|4443.16|4443.06|4442.66|4443.56|4443.16|4443.06|4442.66|379
1629488960000|2021-08-20 19:49:20|4442.81|4442.41|4442.81|4442.41|4443.06|4442.66|4442.81|4442.41|327
1629488970000|2021-08-20 19:49:30|4442.56|4442.16|4442.56|4442.16|4442.81|4442.41|4442.56|4442.16|339
1629488980000|2021-08-20 19:49:40|4442.81|4442.41|4442.81|4442.41|4442.81|4442.41|4442.81|4442.41|179
1629488990000|2021-08-20 19:49:50|4442.56|4442.16|4442.81|4442.41|4442.81|4442.41|4442.56|4442.16|385
1629489000000|2021-08-20 19:50:00|4443.56|4443.16|4443.81|4443.41|4444.81|4444.41|4443.56|4443.16|3554
1629489010000|2021-08-20 19:50:10|4444.06|4443.66|4444.06|4443.66|4444.31|4443.91|4443.81|4443.41|859
1629489020000|2021-08-20 19:50:20|4444.31|4443.91|4444.31|4443.91|4444.31|4443.91|4444.06|4443.66|482
1629489030000|2021-08-20 19:50:30|4444.18|4443.78|4443.56|4443.16|4444.18|4443.78|4443.56|4443.16|414
1629489040000|2021-08-20 19:50:40|4443.68|4443.28|4443.06|4442.66|4444.06|4443.66|4442.81|4442.41|571
1629489050000|2021-08-20 19:50:50|4442.81|4442.41|4443.31|4442.91|4443.31|4442.91|4442.56|4442.16|607
1629489060000|2021-08-20 19:51:00|4443.06|4442.66|4442.81|4442.41|4443.06|4442.66|4442.56|4442.16|425
1629489070000|2021-08-20 19:51:10|4442.56|4442.16|4442.56|4442.16|4442.81|4442.41|4442.56|4442.16|609
1629489080000|2021-08-20 19:51:20|4442.81|4442.41|4443.06|4442.66|4443.06|4442.66|4442.81|4442.41|564
1629489090000|2021-08-20 19:51:30|4442.81|4442.41|4442.81|4442.41|4443.06|4442.66|4442.81|4442.41|181
1629489100000|2021-08-20 19:51:40|4442.56|4442.16|4442.31|4441.91|4442.56|4442.16|4442.31|4441.91|485
1629489110000|2021-08-20 19:51:50|4442.56|4442.16|4442.56|4442.16|4442.56|4442.16|4442.31|4441.91|499
1629489120000|2021-08-20 19:52:00|4442.81|4442.41|4442.56|4442.16|4442.81|4442.41|4442.56|4442.16|438
1629489130000|2021-08-20 19:52:10|4442.81|4442.41|4442.81|4442.41|4442.81|4442.41|4442.56|4442.16|576
1629489140000|2021-08-20 19:52:20|4443.31|4442.91|4443.06|4442.66|4443.31|4442.91|4442.81|4442.41|518
1629489150000|2021-08-20 19:52:30|4443.18|4442.78|4443.18|4442.78|4443.18|4442.78|4443.18|4442.78|284
1629489160000|2021-08-20 19:52:40|4443.06|4442.66|4443.31|4442.91|4443.81|4443.41|4443.06|4442.66|561
1629489170000|2021-08-20 19:52:50|4443.06|4442.66|4442.81|4442.41|4443.06|4442.66|4442.81|4442.41|792
1629489180000|2021-08-20 19:53:00|4443.06|4442.66|4442.81|4442.41|4443.06|4442.66|4442.81|4442.41|374
1629489190000|2021-08-20 19:53:10|4442.93|4442.53|4442.56|4442.16|4442.93|4442.53|4442.56|4442.16|317
1629489200000|2021-08-20 19:53:20|4442.43|4442.03|4442.06|4441.66|4442.43|4442.03|4442.06|4441.66|797
1629489210000|2021-08-20 19:53:30|4442.31|4441.91|4442.31|4441.91|4442.56|4442.16|4442.31|4441.91|833
1629489220000|2021-08-20 19:53:40|4442.06|4441.66|4442.31|4441.91|4442.31|4441.91|4442.06|4441.66|344
1629489230000|2021-08-20 19:53:50|4442.18|4441.78|4442.31|4441.91|4442.31|4441.91|4442.06|4441.66|759
1629489240000|2021-08-20 19:54:00|4442.06|4441.66|4442.06|4441.66|4442.31|4441.91|4442.06|4441.66|491
1629489250000|2021-08-20 19:54:10|4442.31|4441.91|4442.43|4442.03|4442.56|4442.16|4442.31|4441.91|575
1629489260000|2021-08-20 19:54:20|4442.56|4442.16|4442.06|4441.66|4442.56|4442.16|4441.81|4441.41|1797
1629489270000|2021-08-20 19:54:30|4442.31|4441.91|4442.06|4441.66|4442.31|4441.91|4442.06|4441.66|442
1629489280000|2021-08-20 19:54:40|4442.31|4441.91|4442.31|4441.91|4442.56|4442.16|4442.18|4441.78|787
1629489290000|2021-08-20 19:54:50|4442.18|4441.78|4442.31|4441.91|4442.56|4442.16|4442.06|4441.66|1147
1629489300000|2021-08-20 19:55:00|4442.06|4441.66|4442.56|4442.16|4442.56|4442.16|4442.06|4441.66|718
1629489310000|2021-08-20 19:55:10|4442.31|4441.91|4442.56|4442.16|4442.81|4442.41|4442.31|4441.91|768
1629489320000|2021-08-20 19:55:20|4442.31|4441.91|4442.31|4441.91|4442.31|4441.91|4442.31|4441.91|843
1629489330000|2021-08-20 19:55:30|4442.06|4441.66|4441.31|4440.91|4442.06|4441.66|4441.06|4440.66|2708
1629489340000|2021-08-20 19:55:40|4441.56|4441.16|4441.81|4441.41|4441.81|4441.41|4441.31|4440.91|1040
1629489350000|2021-08-20 19:55:50|4441.56|4441.16|4441.56|4441.16|4441.81|4441.41|4441.56|4441.16|618
1629489360000|2021-08-20 19:56:00|4441.81|4441.41|4442.56|4442.16|4442.56|4442.16|4441.81|4441.41|971
1629489370000|2021-08-20 19:56:10|4442.81|4442.41|4443.06|4442.66|4443.06|4442.66|4442.81|4442.41|722
1629489380000|2021-08-20 19:56:20|4443.31|4442.91|4443.56|4443.16|4443.56|4443.16|4443.06|4442.66|1312
1629489390000|2021-08-20 19:56:30|4443.31|4442.91|4443.56|4443.16|4443.56|4443.16|4443.31|4442.91|761
1629489400000|2021-08-20 19:56:40|4443.31|4442.91|4443.31|4442.91|4443.56|4443.16|4443.31|4442.91|894
1629489410000|2021-08-20 19:56:50|4443.56|4443.16|4443.06|4442.66|4443.56|4443.16|4443.06|4442.66|782
1629489420000|2021-08-20 19:57:00|4443.31|4442.91|4442.81|4442.41|4443.31|4442.91|4442.81|4442.41|973
1629489430000|2021-08-20 19:57:10|4443.06|4442.66|4443.06|4442.66|4443.06|4442.66|4442.81|4442.41|721
1629489440000|2021-08-20 19:57:20|4443.31|4442.91|4443.31|4442.91|4443.31|4442.91|4443.06|4442.66|768
1629489450000|2021-08-20 19:57:30|4443.56|4443.16|4443.81|4443.41|4443.81|4443.41|4443.56|4443.16|704
1629489460000|2021-08-20 19:57:40|4444.06|4443.66|4444.31|4443.91|4444.31|4443.91|4444.06|4443.66|870
1629489470000|2021-08-20 19:57:50|4444.06|4443.66|4444.31|4443.91|4444.31|4443.91|4444.06|4443.66|804
1629489480000|2021-08-20 19:58:00|4444.56|4444.16|4444.06|4443.66|4444.56|4444.16|4444.06|4443.66|2098
1629489490000|2021-08-20 19:58:10|4443.81|4443.41|4442.81|4442.41|4443.81|4443.41|4442.81|4442.41|1830
1629489500000|2021-08-20 19:58:20|4442.56|4442.16|4442.31|4441.91|4442.56|4442.16|4442.06|4441.66|2298
1629489510000|2021-08-20 19:58:30|4442.56|4442.16|4442.06|4441.66|4442.81|4442.41|4442.06|4441.66|2309
1629489520000|2021-08-20 19:58:40|4442.31|4441.91|4442.06|4441.66|4442.31|4441.91|4442.06|4441.66|2724
1629489530000|2021-08-20 19:58:50|4442.31|4441.91|4442.31|4441.91|4442.31|4441.91|4441.81|4441.41|2728
1629489540000|2021-08-20 19:59:00|4442.06|4441.66|4441.81|4441.41|4442.06|4441.66|4441.56|4441.16|3562
1629489550000|2021-08-20 19:59:10|4441.56|4441.16|4441.56|4441.16|4441.81|4441.41|4441.56|4441.16|2400
1629489560000|2021-08-20 19:59:20|4441.81|4441.41|4441.81|4441.41|4442.31|4441.91|4441.56|4441.16|3706
1629489570000|2021-08-20 19:59:30|4442.06|4441.66|4441.81|4441.41|4442.31|4441.91|4441.56|4441.16|5021
1629489580000|2021-08-20 19:59:40|4442.06|4441.66|4441.81|4441.41|4442.31|4441.91|4441.56|4441.16|7196
1629489590000|2021-08-20 19:59:50|4441.56|4441.16|4441.06|4440.66|4442.06|4441.66|4440.56|4440.16|26321
1629489600000|2021-08-20 20:00:00|4440.66|4440.26|4439.01|4438.41|4440.76|4440.26|4438.76|4438.16|11415
1629489610000|2021-08-20 20:00:10|4438.76|4438.16|4439.51|4438.91|4440.01|4439.41|4438.76|4438.16|3388
1629489620000|2021-08-20 20:00:20|4439.26|4438.66|4439.76|4439.16|4440.01|4439.41|4439.26|4438.66|2958
1629489630000|2021-08-20 20:00:30|4440.01|4439.41|4439.51|4438.91|4440.01|4439.41|4439.51|4438.91|1571
1629489640000|2021-08-20 20:00:40|4439.26|4438.66|4439.76|4439.16|4440.01|4439.41|4439.26|4438.66|1982
1629489650000|2021-08-20 20:00:50|4439.51|4438.91|4439.26|4438.66|4439.51|4438.91|4439.26|4438.66|1862
1629489660000|2021-08-20 20:01:00|4439.51|4438.91|4439.51|4438.91|4439.76|4439.16|4439.51|4438.91|1182
1629489670000|2021-08-20 20:01:10|4439.26|4438.66|4439.26|4438.66|4439.26|4438.66|4439.26|4438.66|905
1629489680000|2021-08-20 20:01:20|4439.51|4438.91|4439.26|4438.66|4439.51|4438.91|4439.26|4438.66|851
1629489690000|2021-08-20 20:01:30|||||||||317
1629489700000|2021-08-20 20:01:40|||||||||352
1629489710000|2021-08-20 20:01:50|4439.01|4438.41|4439.51|4438.91|4439.51|4438.91|4439.01|4438.41|1965
1629489720000|2021-08-20 20:02:00|4439.76|4439.16|4440.01|4439.41|4440.01|4439.41|4439.76|4439.16|764
1629489730000|2021-08-20 20:02:10|4440.26|4439.66|4439.76|4439.16|4440.26|4439.66|4439.76|4439.16|692
1629489740000|2021-08-20 20:02:20|4439.51|4438.91|4439.76|4439.16|4439.76|4439.16|4439.51|4438.91|427
1629489750000|2021-08-20 20:02:30|||||||||441
1629489760000|2021-08-20 20:02:40|4439.63|4439.03|4439.76|4439.16|4439.76|4439.16|4439.51|4438.91|478
1629489770000|2021-08-20 20:02:50|||||||||190
1629489780000|2021-08-20 20:03:00|4439.51|4438.91|4439.51|4438.91|4439.76|4439.16|4439.26|4438.66|593
1629489790000|2021-08-20 20:03:10|||||||||69
1629489800000|2021-08-20 20:03:20|4439.26|4438.66|4439.26|4438.66|4439.51|4438.91|4439.26|4438.66|537
1629489810000|2021-08-20 20:03:30|||||||||262
1629489820000|2021-08-20 20:03:40|||||||||115
1629489830000|2021-08-20 20:03:50|4439.51|4438.91|4439.26|4438.66|4439.51|4438.91|4439.26|4438.66|1508
1629489840000|2021-08-20 20:04:00|4439.51|4438.91|4439.26|4438.66|4439.51|4438.91|4439.26|4438.66|623
1629489850000|2021-08-20 20:04:10|||||||||145
1629489860000|2021-08-20 20:04:20|||||||||809
1629489870000|2021-08-20 20:04:30|||||||||858
1629489880000|2021-08-20 20:04:40|4439.51|4438.91|4439.26|4438.66|4439.51|4438.91|4439.26|4438.66|533
1629489890000|2021-08-20 20:04:50|4439.51|4438.91|4439.51|4438.91|4439.51|4438.91|4439.51|4438.91|189
1629489900000|2021-08-20 20:05:00|4439.26|4438.66|4439.26|4438.66|4439.51|4438.91|4439.26|4438.66|776
1629489910000|2021-08-20 20:05:10|4439.51|4438.91|4439.26|4438.66|4439.51|4438.91|4439.26|4438.66|601
1629489920000|2021-08-20 20:05:20|4439.51|4438.91|4439.51|4438.91|4439.51|4438.91|4439.51|4438.91|395
1629489930000|2021-08-20 20:05:30|4439.26|4438.66|4439.26|4438.66|4439.26|4438.66|4439.26|4438.66|236
1629489940000|2021-08-20 20:05:40|||||||||438
1629489950000|2021-08-20 20:05:50|4439.51|4438.91|4439.26|4438.66|4439.51|4438.91|4439.26|4438.66|442
1629489960000|2021-08-20 20:06:00|4439.38|4438.78|4439.51|4438.91|4439.51|4438.91|4439.38|4438.78|215
1629489970000|2021-08-20 20:06:10|4439.26|4438.66|4439.26|4438.66|4439.26|4438.66|4439.26|4438.66|564
1629489980000|2021-08-20 20:06:20|4439.01|4438.41|4438.51|4437.91|4439.01|4438.41|4438.51|4437.91|1264
1629489990000|2021-08-20 20:06:30|4438.76|4438.16|4438.76|4438.16|4438.76|4438.16|4438.76|4438.16|719
1629490000000|2021-08-20 20:06:40|4438.51|4437.91|4438.76|4438.16|4438.76|4438.16|4438.51|4437.91|468
1629490010000|2021-08-20 20:06:50|4439.01|4438.41|4439.01|4438.41|4439.01|4438.41|4439.01|4438.41|335
1629490020000|2021-08-20 20:07:00|4438.76|4438.16|4438.76|4438.16|4438.76|4438.16|4438.76|4438.16|299
1629490030000|2021-08-20 20:07:10|4438.51|4437.91|4438.76|4438.16|4438.76|4438.16|4438.51|4437.91|437
1629490040000|2021-08-20 20:07:20|4438.51|4437.91|4438.51|4437.91|4438.51|4437.91|4438.51|4437.91|129
1629490050000|2021-08-20 20:07:30|||||||||182
1629490060000|2021-08-20 20:07:40|4438.63|4438.03|4438.51|4437.91|4438.76|4438.16|4438.51|4437.91|292
1629490070000|2021-08-20 20:07:50|||||||||14
1629490080000|2021-08-20 20:08:00|4438.63|4438.03|4438.76|4438.16|4438.76|4438.16|4438.63|4438.03|215
1629490090000|2021-08-20 20:08:10|4438.51|4437.91|4438.51|4437.91|4438.76|4438.16|4438.51|4437.91|497
1629490100000|2021-08-20 20:08:20|||||||||54
1629490110000|2021-08-20 20:08:30|||||||||116
1629490120000|2021-08-20 20:08:40|4438.26|4437.66|4438.26|4437.66|4438.26|4437.66|4438.26|4437.66|456
1629490130000|2021-08-20 20:08:50|4438.51|4437.91|4438.51|4437.91|4438.51|4437.91|4438.51|4437.91|108
1629490140000|2021-08-20 20:09:00|||||||||21
1629490150000|2021-08-20 20:09:10|4438.26|4437.66|4438.26|4437.66|4438.51|4437.91|4438.26|4437.66|782
1629490160000|2021-08-20 20:09:20|||||||||191
1629490170000|2021-08-20 20:09:30|4438.01|4437.41|4438.01|4437.41|4438.26|4437.66|4438.01|4437.41|883
1629490180000|2021-08-20 20:09:40|4438.26|4437.66|4438.26|4437.66|4438.26|4437.66|4438.26|4437.66|190
1629490190000|2021-08-20 20:09:50|||||||||34
1629490200000|2021-08-20 20:10:00|||||||||1026
1629490210000|2021-08-20 20:10:10|4438.01|4437.41|4438.01|4437.41|4438.01|4437.41|4438.01|4437.41|286
1629490220000|2021-08-20 20:10:20|||||||||46
1629490230000|2021-08-20 20:10:30|||||||||63
1629490240000|2021-08-20 20:10:40|4437.76|4437.16|4437.76|4437.16|4437.76|4437.16|4437.76|4437.16|547
1629490250000|2021-08-20 20:10:50|||||||||84
1629490260000|2021-08-20 20:11:00|4438.01|4437.41|4437.76|4437.16|4438.01|4437.41|4437.76|4437.16|1183
1629490270000|2021-08-20 20:11:10|4438.01|4437.41|4437.76|4437.16|4438.01|4437.41|4437.76|4437.16|588
1629490280000|2021-08-20 20:11:20|||||||||76
1629490290000|2021-08-20 20:11:30|4437.51|4436.91|4437.51|4436.91|4437.51|4436.91|4437.51|4436.91|221
1629490300000|2021-08-20 20:11:40|4437.26|4436.66|4437.26|4436.66|4437.26|4436.66|4437.26|4436.66|347
1629490310000|2021-08-20 20:11:50|||||||||160
1629490320000|2021-08-20 20:12:00|4437.51|4436.91|4438.01|4437.41|4438.01|4437.41|4437.51|4436.91|653
1629490330000|2021-08-20 20:12:10|4437.76|4437.16|4437.51|4436.91|4437.76|4437.16|4437.51|4436.91|484
1629490340000|2021-08-20 20:12:20|4437.63|4437.03|4437.76|4437.16|4437.76|4437.16|4437.63|4437.03|270
1629490350000|2021-08-20 20:12:30|||||||||112
1629490360000|2021-08-20 20:12:40|4438.01|4437.41|4438.26|4437.66|4438.51|4437.91|4438.01|4437.41|516
1629490370000|2021-08-20 20:12:50|4438.51|4437.91|4438.26|4437.66|4438.51|4437.91|4438.26|4437.66|454
1629490380000|2021-08-20 20:13:00|||||||||205
1629490390000|2021-08-20 20:13:10|4438.51|4437.91|4438.51|4437.91|4438.51|4437.91|4438.51|4437.91|248
1629490400000|2021-08-20 20:13:20|||||||||61
1629490410000|2021-08-20 20:13:30|4438.76|4438.16|4439.01|4438.41|4439.01|4438.41|4438.76|4438.16|537
1629490420000|2021-08-20 20:13:40|4438.76|4438.16|4439.01|4438.41|4439.01|4438.41|4438.76|4438.16|141
1629490430000|2021-08-20 20:13:50|4438.76|4438.16|4438.76|4438.16|4438.76|4438.16|4438.76|4438.16|207
1629490440000|2021-08-20 20:14:00|4438.51|4437.91|4438.76|4438.16|4438.76|4438.16|4438.51|4437.91|390
1629490450000|2021-08-20 20:14:10|4438.63|4438.03|4438.51|4437.91|4438.63|4438.03|4438.51|4437.91|108
1629490460000|2021-08-20 20:14:20|4438.76|4438.16|4438.51|4437.91|4438.76|4438.16|4438.51|4437.91|346
1629490470000|2021-08-20 20:14:30|4438.26|4437.66|4438.26|4437.66|4438.26|4437.66|4438.26|4437.66|324
1629490480000|2021-08-20 20:14:40|||||||||181
1629490490000|2021-08-20 20:14:50|4438.01|4437.41|4438.26|4437.66|4438.26|4437.66|4438.01|4437.41|574
1629490500000|2021-08-20 20:15:00|4438.51|4437.91|4438.26|4437.66|4438.51|4437.91|4438.26|4437.66|386
1629490510000|2021-08-20 20:15:10|4438.01|4437.41|4438.26|4437.66|4438.51|4437.91|4438.01|4437.41|224
1629490520000|2021-08-20 20:15:20|4438.38|4437.78|4438.51|4437.91|4438.51|4437.91|4438.26|4437.66|49
1629490530000|2021-08-20 20:15:30|4438.63|4438.03|4438.76|4438.16|4438.76|4438.16|4438.63|4438.03|80
1629490540000|2021-08-20 20:15:40|||||||||52
1629490550000|2021-08-20 20:15:50|||||||||6
1629490560000|2021-08-20 20:16:00|4439.01|4438.41|4439.01|4438.41|4439.01|4438.41|4439.01|4438.41|60
1629490570000|2021-08-20 20:16:10|4438.76|4438.16|4439.01|4438.41|4439.01|4438.41|4438.76|4438.16|253
1629490580000|2021-08-20 20:16:20|||||||||9
1629490590000|2021-08-20 20:16:30|||||||||64
1629490600000|2021-08-20 20:16:40|4438.76|4438.16|4439.01|4438.41|4439.01|4438.41|4438.76|4438.16|69
1629490610000|2021-08-20 20:16:50|4438.76|4438.16|4439.01|4438.41|4439.01|4438.41|4438.76|4438.16|63
1629490620000|2021-08-20 20:17:00|4438.76|4438.16|4439.01|4438.41|4439.01|4438.41|4438.76|4438.16|152
1629490640000|2021-08-20 20:17:20|||||||||62
1629490650000|2021-08-20 20:17:30|4438.76|4438.16|4438.76|4438.16|4438.88|4438.28|4438.76|4438.16|72
1629490660000|2021-08-20 20:17:40|||||||||2
1629490670000|2021-08-20 20:17:50|||||||||36
1629490680000|2021-08-20 20:18:00|4439.01|4438.41|4439.01|4438.41|4439.01|4438.41|4439.01|4438.41|13
1629490690000|2021-08-20 20:18:10|||||||||7
1629490700000|2021-08-20 20:18:20|||||||||3
1629490710000|2021-08-20 20:18:30|||||||||5
1629490720000|2021-08-20 20:18:40|4439.13|4438.53|4439.26|4438.66|4439.26|4438.66|4439.13|4438.53|111
1629490730000|2021-08-20 20:18:50|||||||||26
1629490740000|2021-08-20 20:19:00|||||||||12
1629490750000|2021-08-20 20:19:10|4439.51|4438.91|4439.26|4438.66|4439.51|4438.91|4439.26|4438.66|95
1629490760000|2021-08-20 20:19:20|4439.38|4438.78|4439.26|4438.66|4439.38|4438.78|4439.26|4438.66|103
1629490770000|2021-08-20 20:19:30|4439.51|4438.91|4439.51|4438.91|4439.51|4438.91|4439.51|4438.91|41
1629490780000|2021-08-20 20:19:40|||||||||9
1629490800000|2021-08-20 20:20:00|4439.76|4439.16|4439.51|4438.91|4439.76|4439.16|4439.51|4438.91|117
1629490810000|2021-08-20 20:20:10|4439.63|4439.03|4439.76|4439.16|4439.76|4439.16|4439.63|4439.03|9
1629490820000|2021-08-20 20:20:20|4439.51|4438.91|4439.51|4438.91|4439.51|4438.91|4439.51|4438.91|62
1629490830000|2021-08-20 20:20:30|4439.76|4439.16|4439.76|4439.16|4439.76|4439.16|4439.76|4439.16|48
1629490850000|2021-08-20 20:20:50|||||||||29
1629490860000|2021-08-20 20:21:00|||||||||11
1629490870000|2021-08-20 20:21:10|||||||||7
1629490880000|2021-08-20 20:21:20|||||||||7
1629490890000|2021-08-20 20:21:30|||||||||12
1629490900000|2021-08-20 20:21:40|||||||||10
1629490910000|2021-08-20 20:21:50|4439.63|4439.03|4439.51|4438.91|4439.63|4439.03|4439.51|4438.91|84
1629490920000|2021-08-20 20:22:00|4439.76|4439.16|4439.76|4439.16|4439.76|4439.16|4439.76|4439.16|43
1629490930000|2021-08-20 20:22:10|||||||||4
1629490940000|2021-08-20 20:22:20|||||||||109
1629490950000|2021-08-20 20:22:30|||||||||1
1629490960000|2021-08-20 20:22:40|||||||||125
1629490970000|2021-08-20 20:22:50|||||||||20
1629490990000|2021-08-20 20:23:10|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|12
1629491000000|2021-08-20 20:23:20|||||||||3
1629491010000|2021-08-20 20:23:30|||||||||6
1629491020000|2021-08-20 20:23:40|||||||||2
1629491030000|2021-08-20 20:23:50|||||||||13
1629491040000|2021-08-20 20:24:00|||||||||6
1629491050000|2021-08-20 20:24:10|||||||||10
1629491060000|2021-08-20 20:24:20|||||||||5
1629491070000|2021-08-20 20:24:30|||||||||71
1629491100000|2021-08-20 20:25:00|||||||||14
1629491120000|2021-08-20 20:25:20|||||||||12
1629491130000|2021-08-20 20:25:30|4440.13|4439.53|4440.26|4439.66|4440.26|4439.66|4440.13|4439.53|83
1629491140000|2021-08-20 20:25:40|||||||||9
1629491150000|2021-08-20 20:25:50|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|54
1629491160000|2021-08-20 20:26:00|||||||||2
1629491170000|2021-08-20 20:26:10|||||||||5
1629491180000|2021-08-20 20:26:20|||||||||11
1629491190000|2021-08-20 20:26:30|||||||||15
1629491200000|2021-08-20 20:26:40|||||||||54
1629491210000|2021-08-20 20:26:50|||||||||7
1629491220000|2021-08-20 20:27:00|4440.26|4439.66|4440.26|4439.66|4440.26|4439.66|4440.26|4439.66|35
1629491230000|2021-08-20 20:27:10|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|45
1629491240000|2021-08-20 20:27:20|||||||||32
1629491250000|2021-08-20 20:27:30|4439.76|4439.16|4439.76|4439.16|4439.76|4439.16|4439.76|4439.16|93
1629491260000|2021-08-20 20:27:40|||||||||4
1629491280000|2021-08-20 20:28:00|||||||||6
1629491290000|2021-08-20 20:28:10|||||||||1
1629491310000|2021-08-20 20:28:30|||||||||18
1629491320000|2021-08-20 20:28:40|||||||||192
1629491330000|2021-08-20 20:28:50|4440.01|4439.41|4439.76|4439.16|4440.01|4439.41|4439.76|4439.16|84
1629491340000|2021-08-20 20:29:00|4440.01|4439.41|4439.76|4439.16|4440.01|4439.41|4439.76|4439.16|35
1629491350000|2021-08-20 20:29:10|||||||||61
1629491360000|2021-08-20 20:29:20|||||||||6
1629491370000|2021-08-20 20:29:30|||||||||5
1629491380000|2021-08-20 20:29:40|||||||||63
1629491390000|2021-08-20 20:29:50|||||||||46
1629491400000|2021-08-20 20:30:00|||||||||36
1629491410000|2021-08-20 20:30:10|||||||||17
1629491420000|2021-08-20 20:30:20|||||||||3
1629491440000|2021-08-20 20:30:40|||||||||23
1629491450000|2021-08-20 20:30:50|||||||||41
1629491460000|2021-08-20 20:31:00|||||||||29
1629491470000|2021-08-20 20:31:10|||||||||13
1629491480000|2021-08-20 20:31:20|||||||||77
1629491490000|2021-08-20 20:31:30|||||||||2
1629491500000|2021-08-20 20:31:40|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|148
1629491510000|2021-08-20 20:31:50|||||||||12
1629491520000|2021-08-20 20:32:00|4439.88|4439.28|4439.76|4439.16|4439.88|4439.28|4439.76|4439.16|83
1629491530000|2021-08-20 20:32:10|||||||||20
1629491540000|2021-08-20 20:32:20|||||||||2
1629491550000|2021-08-20 20:32:30|||||||||3
1629491560000|2021-08-20 20:32:40|||||||||180
1629491570000|2021-08-20 20:32:50|||||||||2
1629491580000|2021-08-20 20:33:00|||||||||1
1629491590000|2021-08-20 20:33:10|||||||||8
1629491600000|2021-08-20 20:33:20|||||||||2
1629491620000|2021-08-20 20:33:40|||||||||76
1629491640000|2021-08-20 20:34:00|||||||||19
1629491660000|2021-08-20 20:34:20|||||||||18
1629491670000|2021-08-20 20:34:30|||||||||32
1629491680000|2021-08-20 20:34:40|||||||||3
1629491700000|2021-08-20 20:35:00|||||||||16
1629491710000|2021-08-20 20:35:10|4439.88|4439.28|4440.01|4439.41|4440.01|4439.41|4439.88|4439.28|90
1629491720000|2021-08-20 20:35:20|||||||||10
1629491730000|2021-08-20 20:35:30|||||||||3
1629491740000|2021-08-20 20:35:40|||||||||16
1629491750000|2021-08-20 20:35:50|||||||||7
1629491770000|2021-08-20 20:36:10|||||||||23
1629491780000|2021-08-20 20:36:20|4440.26|4439.66|4440.26|4439.66|4440.26|4439.66|4440.26|4439.66|254
1629491790000|2021-08-20 20:36:30|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|202
1629491800000|2021-08-20 20:36:40|||||||||4
1629491810000|2021-08-20 20:36:50|||||||||34
1629491820000|2021-08-20 20:37:00|4440.26|4439.66|4440.26|4439.66|4440.26|4439.66|4440.26|4439.66|88
1629491830000|2021-08-20 20:37:10|||||||||58
1629491860000|2021-08-20 20:37:40|||||||||3
1629491870000|2021-08-20 20:37:50|||||||||31
1629491880000|2021-08-20 20:38:00|4440.01|4439.41|4440.01|4439.41|4440.13|4439.53|4440.01|4439.41|94
1629491890000|2021-08-20 20:38:10|||||||||1
1629491900000|2021-08-20 20:38:20|||||||||2
1629491910000|2021-08-20 20:38:30|4440.13|4439.53|4440.01|4439.41|4440.13|4439.53|4440.01|4439.41|31
1629491920000|2021-08-20 20:38:40|||||||||10
1629491930000|2021-08-20 20:38:50|||||||||4
1629491940000|2021-08-20 20:39:00|4440.13|4439.53|4440.26|4439.66|4440.26|4439.66|4440.13|4439.53|16
1629491950000|2021-08-20 20:39:10|||||||||4
1629491960000|2021-08-20 20:39:20|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|104
1629491970000|2021-08-20 20:39:30|4439.88|4439.28|4439.76|4439.16|4439.88|4439.28|4439.76|4439.16|85
1629491980000|2021-08-20 20:39:40|||||||||1
1629491990000|2021-08-20 20:39:50|4439.88|4439.28|4440.01|4439.41|4440.01|4439.41|4439.88|4439.28|25
1629492000000|2021-08-20 20:40:00|4439.76|4439.16|4439.76|4439.16|4440.01|4439.41|4439.76|4439.16|17
1629492020000|2021-08-20 20:40:20|||||||||34
1629492050000|2021-08-20 20:40:50|4439.88|4439.28|4440.01|4439.41|4440.01|4439.41|4439.88|4439.28|48
1629492060000|2021-08-20 20:41:00|4439.76|4439.16|4439.76|4439.16|4439.76|4439.16|4439.76|4439.16|24
1629492070000|2021-08-20 20:41:10|4440.01|4439.41|4439.76|4439.16|4440.01|4439.41|4439.76|4439.16|32
1629492080000|2021-08-20 20:41:20|4439.88|4439.28|4440.01|4439.41|4440.01|4439.41|4439.88|4439.28|21
1629492090000|2021-08-20 20:41:30|||||||||59
1629492100000|2021-08-20 20:41:40|||||||||3
1629492120000|2021-08-20 20:42:00|||||||||1
1629492130000|2021-08-20 20:42:10|||||||||7
1629492140000|2021-08-20 20:42:20|4440.13|4439.53|4440.26|4439.66|4440.26|4439.66|4440.13|4439.53|75
1629492160000|2021-08-20 20:42:40|||||||||10
1629492170000|2021-08-20 20:42:50|||||||||21
1629492180000|2021-08-20 20:43:00|||||||||117
1629492190000|2021-08-20 20:43:10|4440.51|4439.91|4440.26|4439.66|4440.51|4439.91|4440.26|4439.66|42
1629492200000|2021-08-20 20:43:20|||||||||41
1629492210000|2021-08-20 20:43:30|4440.38|4439.78|4440.51|4439.91|4440.51|4439.91|4440.38|4439.78|31
1629492220000|2021-08-20 20:43:40|4440.26|4439.66|4440.26|4439.66|4440.26|4439.66|4440.26|4439.66|49
1629492230000|2021-08-20 20:43:50|4440.13|4439.53|4440.01|4439.41|4440.13|4439.53|4439.88|4439.28|292
1629492240000|2021-08-20 20:44:00|||||||||17
1629492250000|2021-08-20 20:44:10|4439.76|4439.16|4439.76|4439.16|4439.76|4439.16|4439.76|4439.16|60
1629492260000|2021-08-20 20:44:20|4439.88|4439.28|4440.01|4439.41|4440.01|4439.41|4439.88|4439.28|23
1629492270000|2021-08-20 20:44:30|4439.76|4439.16|4439.76|4439.16|4439.76|4439.16|4439.76|4439.16|75
1629492280000|2021-08-20 20:44:40|||||||||4
1629492290000|2021-08-20 20:44:50|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|40
1629492300000|2021-08-20 20:45:00|4439.76|4439.16|4440.01|4439.41|4440.01|4439.41|4439.76|4439.16|69
1629492310000|2021-08-20 20:45:10|||||||||6
1629492320000|2021-08-20 20:45:20|||||||||2
1629492330000|2021-08-20 20:45:30|||||||||1
1629492340000|2021-08-20 20:45:40|||||||||89
1629492350000|2021-08-20 20:45:50|4440.26|4439.66|4440.26|4439.66|4440.26|4439.66|4440.26|4439.66|81
1629492360000|2021-08-20 20:46:00|||||||||7
1629492370000|2021-08-20 20:46:10|||||||||4
1629492380000|2021-08-20 20:46:20|||||||||7
1629492390000|2021-08-20 20:46:30|||||||||4
1629492400000|2021-08-20 20:46:40|||||||||5
1629492410000|2021-08-20 20:46:50|||||||||10
1629492420000|2021-08-20 20:47:00|||||||||33
1629492430000|2021-08-20 20:47:10|||||||||5
1629492440000|2021-08-20 20:47:20|||||||||67
1629492450000|2021-08-20 20:47:30|4440.51|4439.91|4440.26|4439.66|4440.51|4439.91|4440.26|4439.66|47
1629492460000|2021-08-20 20:47:40|4440.51|4439.91|4440.51|4439.91|4440.51|4439.91|4440.51|4439.91|32
1629492470000|2021-08-20 20:47:50|||||||||66
1629492480000|2021-08-20 20:48:00|4440.38|4439.78|4440.26|4439.66|4440.38|4439.78|4440.26|4439.66|99
1629492500000|2021-08-20 20:48:20|||||||||2
1629492510000|2021-08-20 20:48:30|||||||||15
1629492520000|2021-08-20 20:48:40|||||||||34
1629492530000|2021-08-20 20:48:50|4440.38|4439.78|4440.26|4439.66|4440.38|4439.78|4440.26|4439.66|24
1629492540000|2021-08-20 20:49:00|||||||||44
1629492550000|2021-08-20 20:49:10|4440.13|4439.53|4440.26|4439.66|4440.26|4439.66|4440.01|4439.41|105
1629492560000|2021-08-20 20:49:20|||||||||38
1629492570000|2021-08-20 20:49:30|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|76
1629492580000|2021-08-20 20:49:40|||||||||2
1629492590000|2021-08-20 20:49:50|||||||||39
1629492600000|2021-08-20 20:50:00|||||||||30
1629492610000|2021-08-20 20:50:10|4440.26|4439.66|4440.01|4439.41|4440.26|4439.66|4440.01|4439.41|134
1629492620000|2021-08-20 20:50:20|||||||||1
1629492630000|2021-08-20 20:50:30|||||||||1
1629492640000|2021-08-20 20:50:40|||||||||9
1629492650000|2021-08-20 20:50:50|||||||||8
1629492660000|2021-08-20 20:51:00|||||||||15
1629492670000|2021-08-20 20:51:10|||||||||34
1629492680000|2021-08-20 20:51:20|4440.13|4439.53|4440.01|4439.41|4440.13|4439.53|4440.01|4439.41|10
1629492690000|2021-08-20 20:51:30|4440.26|4439.66|4440.01|4439.41|4440.26|4439.66|4440.01|4439.41|39
1629492700000|2021-08-20 20:51:40|||||||||6
1629492710000|2021-08-20 20:51:50|4440.26|4439.66|4440.26|4439.66|4440.26|4439.66|4440.26|4439.66|36
1629492720000|2021-08-20 20:52:00|||||||||8
1629492730000|2021-08-20 20:52:10|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|4440.01|4439.41|64
1629492740000|2021-08-20 20:52:20|4440.26|4439.66|4440.26|4439.66|4440.26|4439.66|4440.26|4439.66|29
1629492760000|2021-08-20 20:52:40|4440.38|4439.78|4440.51|4439.91|4440.51|4439.91|4440.38|4439.78|42
1629492770000|2021-08-20 20:52:50|||||||||11
1629492780000|2021-08-20 20:53:00|||||||||14
1629492790000|2021-08-20 20:53:10|||||||||19
1629492800000|2021-08-20 20:53:20|||||||||30
1629492810000|2021-08-20 20:53:30|4440.76|4440.16|4440.76|4440.16|4440.76|4440.16|4440.76|4440.16|223
1629492820000|2021-08-20 20:53:40|||||||||2
1629492830000|2021-08-20 20:53:50|4441.01|4440.41|4441.01|4440.41|4441.01|4440.41|4441.01|4440.41|48
1629492840000|2021-08-20 20:54:00|||||||||13
1629492850000|2021-08-20 20:54:10|||||||||43
1629492860000|2021-08-20 20:54:20|||||||||4
1629492870000|2021-08-20 20:54:30|||||||||46
1629492880000|2021-08-20 20:54:40|4441.26|4440.66|4441.51|4440.91|4441.51|4440.91|4441.26|4440.66|229
1629492890000|2021-08-20 20:54:50|||||||||12
1629492900000|2021-08-20 20:55:00|||||||||83
1629492910000|2021-08-20 20:55:10|4441.26|4440.66|4441.26|4440.66|4441.26|4440.66|4441.26|4440.66|25
1629492920000|2021-08-20 20:55:20|||||||||24
1629492930000|2021-08-20 20:55:30|||||||||12
1629492940000|2021-08-20 20:55:40|||||||||11
1629492950000|2021-08-20 20:55:50|||||||||15
1629492960000|2021-08-20 20:56:00|||||||||23
1629492970000|2021-08-20 20:56:10|4441.38|4440.78|4441.38|4440.78|4441.38|4440.78|4441.26|4440.66|54
1629492980000|2021-08-20 20:56:20|4441.26|4440.66|4441.26|4440.66|4441.26|4440.66|4441.26|4440.66|0
1629492990000|2021-08-20 20:56:30|4441.51|4440.91|4441.51|4440.91|4441.51|4440.91|4441.51|4440.91|209
1629493000000|2021-08-20 20:56:40|||||||||6
1629493010000|2021-08-20 20:56:50|4441.76|4441.16|4441.76|4441.16|4441.76|4441.16|4441.76|4441.16|31
1629493020000|2021-08-20 20:57:00|||||||||15
1629493030000|2021-08-20 20:57:10|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|105
1629493040000|2021-08-20 20:57:20|||||||||34
1629493050000|2021-08-20 20:57:30|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|116
1629493060000|2021-08-20 20:57:40|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|56
1629493070000|2021-08-20 20:57:50|||||||||9
1629493080000|2021-08-20 20:58:00|||||||||10
1629493090000|2021-08-20 20:58:10|||||||||69
1629493100000|2021-08-20 20:58:20|||||||||2
1629493110000|2021-08-20 20:58:30|||||||||67
1629493120000|2021-08-20 20:58:40|||||||||145
1629493130000|2021-08-20 20:58:50|||||||||33
1629493140000|2021-08-20 20:59:00|||||||||50
1629493150000|2021-08-20 20:59:10|||||||||47
1629493160000|2021-08-20 20:59:20|||||||||9
1629493170000|2021-08-20 20:59:30|||||||||116
1629493180000|2021-08-20 20:59:40|||||||||24
1629493190000|2021-08-20 20:59:50|4441.88|4441.28|4442.2|4440.7|4442.2|4441.53|4441.63|4440.7|91
1629493200000|2021-08-20 21:00:00|4442.21|4440.71|4442.21|4440.71|4442.21|4440.71|4442.21|4440.71|4
1629669610000|2021-08-22 22:00:10|4438.13|4437.53|4437.88|4437.28|4438.13|4437.53|4437.76|4437.16|117
1629669620000|2021-08-22 22:00:20|4438.01|4437.41|4438.01|4437.41|4438.01|4437.41|4437.76|4437.16|16
1629669630000|2021-08-22 22:00:30|4438.13|4437.53|4438.51|4437.91|4438.51|4437.91|4438.01|4437.41|58
1629669640000|2021-08-22 22:00:40|4438.76|4438.16|4438.88|4438.28|4439.01|4438.41|4438.76|4438.16|110
1629669650000|2021-08-22 22:00:50|4439.01|4438.41|4439.01|4438.41|4439.01|4438.41|4439.01|4438.41|41
1629669660000|2021-08-22 22:01:00|4439.26|4438.66|4439.76|4439.16|4440.01|4439.41|4439.13|4438.53|232
1629669670000|2021-08-22 22:01:10|4439.88|4439.28|4439.76|4439.16|4439.88|4439.28|4439.76|4439.16|21
1629669680000|2021-08-22 22:01:20|4439.63|4439.03|4439.76|4439.16|4439.88|4439.28|4439.63|4439.03|64
1629669690000|2021-08-22 22:01:30|4439.51|4438.91|4439.63|4439.03|4439.76|4439.16|4439.51|4438.91|37
1629669700000|2021-08-22 22:01:40|4439.76|4439.16|4440.26|4439.66|4440.26|4439.66|4439.76|4439.16|109
1629669710000|2021-08-22 22:01:50|4440.51|4439.91|4440.38|4439.78|4440.51|4439.91|4440.26|4439.66|96
1629669720000|2021-08-22 22:02:00|4440.51|4439.91|4440.26|4439.66|4440.51|4439.91|4440.26|4439.66|74
1629669730000|2021-08-22 22:02:10|4440.38|4439.78|4440.26|4439.66|4440.51|4439.91|4440.26|4439.66|7
1629669740000|2021-08-22 22:02:20|4440.51|4439.91|4440.63|4440.03|4440.76|4440.16|4440.38|4439.78|102
1629669750000|2021-08-22 22:02:30|4440.76|4440.16|4440.76|4440.16|4440.76|4440.16|4440.63|4440.03|33
1629669760000|2021-08-22 22:02:40|4440.88|4440.28|4440.76|4440.16|4441.01|4440.41|4440.63|4440.03|72
1629669770000|2021-08-22 22:02:50|4440.63|4440.03|4440.76|4440.16|4440.76|4440.16|4440.63|4440.03|8
1629669780000|2021-08-22 22:03:00|4441.01|4440.41|4440.76|4440.16|4441.01|4440.41|4440.76|4440.16|80
1629669790000|2021-08-22 22:03:10|||||||||16
1629669820000|2021-08-22 22:03:40|4441.01|4440.41|4441.01|4440.41|4441.01|4440.41|4441.01|4440.41|25
1629669830000|2021-08-22 22:03:50|4441.13|4440.53|4441.26|4440.66|4441.26|4440.66|4441.13|4440.53|63
1629669840000|2021-08-22 22:04:00|4441.51|4440.91|4442.26|4441.66|4442.26|4441.66|4441.26|4440.66|310
1629669850000|2021-08-22 22:04:10|4442.76|4442.16|4442.76|4442.16|4443.01|4442.41|4442.51|4441.91|173
1629669860000|2021-08-22 22:04:20|4442.63|4442.03|4442.76|4442.16|4442.76|4442.16|4442.51|4441.91|24
1629669870000|2021-08-22 22:04:30|||||||||37
1629669880000|2021-08-22 22:04:40|4443.01|4442.41|4442.51|4441.91|4443.01|4442.41|4442.51|4441.91|36
1629669890000|2021-08-22 22:04:50|4442.63|4442.03|4442.51|4441.91|4442.63|4442.03|4442.51|4441.91|6
1629669900000|2021-08-22 22:05:00|4442.63|4442.03|4443.01|4442.41|4443.01|4442.41|4442.63|4442.03|83
1629669910000|2021-08-22 22:05:10|4442.88|4442.28|4442.76|4442.16|4442.88|4442.28|4442.76|4442.16|27
1629669920000|2021-08-22 22:05:20|4442.51|4441.91|4442.51|4441.91|4442.63|4442.03|4442.26|4441.66|80
1629669940000|2021-08-22 22:05:40|4442.63|4442.03|4442.76|4442.16|4442.76|4442.16|4442.51|4441.91|32
1629669950000|2021-08-22 22:05:50|4442.63|4442.03|4442.51|4441.91|4442.76|4442.16|4442.51|4441.91|15
1629669960000|2021-08-22 22:06:00|4442.63|4442.03|4442.76|4442.16|4442.76|4442.16|4442.63|4442.03|67
1629669970000|2021-08-22 22:06:10|||||||||4
1629669980000|2021-08-22 22:06:20|||||||||36
1629669990000|2021-08-22 22:06:30|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|9
1629670000000|2021-08-22 22:06:40|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|34
1629670010000|2021-08-22 22:06:50|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|10
1629670020000|2021-08-22 22:07:00|4442.76|4442.16|4442.76|4442.16|4442.88|4442.28|4442.51|4441.91|49
1629670030000|2021-08-22 22:07:10|4442.63|4442.03|4442.51|4441.91|4442.63|4442.03|4442.51|4441.91|32
1629670040000|2021-08-22 22:07:20|||||||||7
1629670050000|2021-08-22 22:07:30|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|36
1629670060000|2021-08-22 22:07:40|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|130
1629670070000|2021-08-22 22:07:50|4441.88|4441.28|4442.01|4441.41|4442.01|4441.41|4441.88|4441.28|8
1629670090000|2021-08-22 22:08:10|||||||||101
1629670100000|2021-08-22 22:08:20|4442.13|4441.53|4442.26|4441.66|4442.26|4441.66|4442.01|4441.41|56
1629670110000|2021-08-22 22:08:30|4442.01|4441.41|4441.88|4441.28|4442.01|4441.41|4441.88|4441.28|67
1629670120000|2021-08-22 22:08:40|4442.01|4441.41|4441.51|4440.91|4442.01|4441.41|4441.51|4440.91|58
1629670130000|2021-08-22 22:08:50|||||||||19
1629670140000|2021-08-22 22:09:00|4441.76|4441.16|4442.01|4441.41|4442.01|4441.41|4441.76|4441.16|84
1629670150000|2021-08-22 22:09:10|4442.13|4441.53|4442.01|4441.41|4442.13|4441.53|4442.01|4441.41|8
1629670160000|2021-08-22 22:09:20|||||||||7
1629670170000|2021-08-22 22:09:30|4441.76|4441.16|4442.26|4441.66|4442.26|4441.66|4441.76|4441.16|108
1629670180000|2021-08-22 22:09:40|4442.01|4441.41|4442.13|4441.53|4442.13|4441.53|4442.01|4441.41|41
1629670190000|2021-08-22 22:09:50|4442.01|4441.41|4442.01|4441.41|4442.13|4441.53|4442.01|4441.41|9
1629670200000|2021-08-22 22:10:00|||||||||21
1629670210000|2021-08-22 22:10:10|4441.88|4441.28|4441.76|4441.16|4441.88|4441.28|4441.76|4441.16|17
1629670220000|2021-08-22 22:10:20|4441.51|4440.91|4441.26|4440.66|4441.51|4440.91|4441.26|4440.66|27
1629670230000|2021-08-22 22:10:30|4441.13|4440.53|4441.13|4440.53|4441.26|4440.66|4441.01|4440.41|64
1629670240000|2021-08-22 22:10:40|4441.01|4440.41|4441.76|4441.16|4441.76|4441.16|4441.01|4440.41|134
1629670250000|2021-08-22 22:10:50|||||||||5
1629670260000|2021-08-22 22:11:00|4442.26|4441.66|4442.01|4441.41|4442.26|4441.66|4442.01|4441.41|34
1629670270000|2021-08-22 22:11:10|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|19
1629670280000|2021-08-22 22:11:20|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|9
1629670290000|2021-08-22 22:11:30|||||||||15
1629670300000|2021-08-22 22:11:40|4442.38|4441.78|4441.76|4441.16|4442.38|4441.78|4441.76|4441.16|219
1629670310000|2021-08-22 22:11:50|4441.88|4441.28|4441.88|4441.28|4442.01|4441.41|4441.88|4441.28|10
1629670320000|2021-08-22 22:12:00|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|3
1629670330000|2021-08-22 22:12:10|||||||||1
1629670340000|2021-08-22 22:12:20|4441.76|4441.16|4442.01|4441.41|4442.01|4441.41|4441.76|4441.16|38
1629670350000|2021-08-22 22:12:30|4441.88|4441.28|4441.76|4441.16|4441.88|4441.28|4441.76|4441.16|13
1629670370000|2021-08-22 22:12:50|4441.88|4441.28|4442.01|4441.41|4442.01|4441.41|4441.88|4441.28|18
1629670380000|2021-08-22 22:13:00|4442.26|4441.66|4442.01|4441.41|4442.26|4441.66|4442.01|4441.41|39
1629670390000|2021-08-22 22:13:10|4442.13|4441.53|4442.13|4441.53|4442.13|4441.53|4442.01|4441.41|7
1629670400000|2021-08-22 22:13:20|4442.26|4441.66|4442.51|4441.91|4442.51|4441.91|4442.26|4441.66|5
1629670410000|2021-08-22 22:13:30|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|40
1629670420000|2021-08-22 22:13:40|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|10
1629670430000|2021-08-22 22:13:50|4441.88|4441.28|4441.76|4441.16|4441.88|4441.28|4441.76|4441.16|3
1629670440000|2021-08-22 22:14:00|4441.88|4441.28|4442.01|4441.41|4442.01|4441.41|4441.88|4441.28|7
1629670450000|2021-08-22 22:14:10|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|12
1629670460000|2021-08-22 22:14:20|4442.51|4441.91|4442.26|4441.66|4442.51|4441.91|4442.26|4441.66|38
1629670470000|2021-08-22 22:14:30|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|9
1629670480000|2021-08-22 22:14:40|4442.13|4441.53|4442.26|4441.66|4442.26|4441.66|4442.13|4441.53|12
1629670490000|2021-08-22 22:14:50|4442.13|4441.53|4442.26|4441.66|4442.26|4441.66|4442.13|4441.53|13
1629670500000|2021-08-22 22:15:00|4442.13|4441.53|4442.13|4441.53|4442.13|4441.53|4442.01|4441.41|6
1629670510000|2021-08-22 22:15:10|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|0
1629670520000|2021-08-22 22:15:20|4442.13|4441.53|4442.13|4441.53|4442.26|4441.66|4442.01|4441.41|15
1629670530000|2021-08-22 22:15:30|4442.01|4441.41|4442.01|4441.41|4442.13|4441.53|4442.01|4441.41|10
1629670540000|2021-08-22 22:15:40|4442.13|4441.53|4442.13|4441.53|4442.13|4441.53|4442.13|4441.53|7
1629670550000|2021-08-22 22:15:50|4442.26|4441.66|4442.13|4441.53|4442.26|4441.66|4442.13|4441.53|15
1629670560000|2021-08-22 22:16:00|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|0
1629670570000|2021-08-22 22:16:10|4442.13|4441.53|4442.13|4441.53|4442.13|4441.53|4442.13|4441.53|15
1629670580000|2021-08-22 22:16:20|4442.01|4441.41|4442.26|4441.66|4442.26|4441.66|4442.01|4441.41|7
1629670590000|2021-08-22 22:16:30|4442.13|4441.53|4442.26|4441.66|4442.26|4441.66|4442.01|4441.41|24
1629670600000|2021-08-22 22:16:40|||||||||1
1629670610000|2021-08-22 22:16:50|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|10
1629670620000|2021-08-22 22:17:00|4442.76|4442.16|4442.51|4441.91|4442.76|4442.16|4442.51|4441.91|29
1629670630000|2021-08-22 22:17:10|4442.63|4442.03|4442.76|4442.16|4442.76|4442.16|4442.63|4442.03|6
1629670640000|2021-08-22 22:17:20|||||||||3
1629670650000|2021-08-22 22:17:30|||||||||7
1629670660000|2021-08-22 22:17:40|||||||||12
1629670670000|2021-08-22 22:17:50|||||||||1
1629670680000|2021-08-22 22:18:00|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|14
1629670690000|2021-08-22 22:18:10|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|6
1629670700000|2021-08-22 22:18:20|4442.38|4441.78|4442.38|4441.78|4442.38|4441.78|4442.38|4441.78|43
1629670710000|2021-08-22 22:18:30|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|4442.38|4441.78|4
1629670720000|2021-08-22 22:18:40|4442.38|4441.78|4442.51|4441.91|4442.51|4441.91|4442.38|4441.78|8
1629670730000|2021-08-22 22:18:50|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|37
1629670740000|2021-08-22 22:19:00|4442.38|4441.78|4442.38|4441.78|4442.38|4441.78|4442.26|4441.66|13
1629670750000|2021-08-22 22:19:10|4442.26|4441.66|4442.51|4441.91|4442.51|4441.91|4442.26|4441.66|5
1629670760000|2021-08-22 22:19:20|4442.63|4442.03|4442.63|4442.03|4442.63|4442.03|4442.63|4442.03|52
1629670770000|2021-08-22 22:19:30|4442.76|4442.16|4442.63|4442.03|4442.76|4442.16|4442.51|4441.91|5
1629670780000|2021-08-22 22:19:40|4442.51|4441.91|4442.51|4441.91|4442.76|4442.16|4442.51|4441.91|3
1629670790000|2021-08-22 22:19:50|4442.63|4442.03|4442.63|4442.03|4442.76|4442.16|4442.63|4442.03|6
1629670800000|2021-08-22 22:20:00|4442.76|4442.16|4442.63|4442.03|4442.76|4442.16|4442.51|4441.91|15
1629670810000|2021-08-22 22:20:10|4442.76|4442.16|4442.51|4441.91|4442.76|4442.16|4442.51|4441.91|1
1629670830000|2021-08-22 22:20:30|4442.38|4441.78|4442.26|4441.66|4442.38|4441.78|4442.26|4441.66|11
1629670860000|2021-08-22 22:21:00|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|4442.01|4441.41|9
1629670880000|2021-08-22 22:21:20|4441.88|4441.28|4442.26|4441.66|4442.26|4441.66|4441.88|4441.28|18
1629670910000|2021-08-22 22:21:50|4442.38|4441.78|4442.51|4441.91|4442.51|4441.91|4442.38|4441.78|21
1629670930000|2021-08-22 22:22:10|4442.38|4441.78|4442.51|4441.91|4442.51|4441.91|4442.26|4441.66|15
1629670950000|2021-08-22 22:22:30|4442.63|4442.03|4442.51|4441.91|4442.63|4442.03|4442.51|4441.91|13
1629670960000|2021-08-22 22:22:40|4442.63|4442.03|4442.51|4441.91|4442.63|4442.03|4442.51|4441.91|12
1629670980000|2021-08-22 22:23:00|||||||||6
1629670990000|2021-08-22 22:23:10|4442.63|4442.03|4442.63|4442.03|4442.76|4442.16|4442.63|4442.03|6
1629671000000|2021-08-22 22:23:20|4442.76|4442.16|4442.76|4442.16|4442.76|4442.16|4442.76|4442.16|3
1629671010000|2021-08-22 22:23:30|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|13
1629671020000|2021-08-22 22:23:40|4442.63|4442.03|4442.51|4441.91|4442.63|4442.03|4442.51|4441.91|3
1629671030000|2021-08-22 22:23:50|||||||||1
1629671040000|2021-08-22 22:24:00|4442.38|4441.78|4442.26|4441.66|4442.38|4441.78|4442.26|4441.66|7
1629671050000|2021-08-22 22:24:10|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|9
1629671060000|2021-08-22 22:24:20|4442.26|4441.66|4442.26|4441.66|4442.38|4441.78|4442.26|4441.66|12
1629671080000|2021-08-22 22:24:40|4442.13|4441.53|4442.01|4441.41|4442.13|4441.53|4442.01|4441.41|16
1629671090000|2021-08-22 22:24:50|||||||||2
1629671100000|2021-08-22 22:25:00|||||||||10
1629671110000|2021-08-22 22:25:10|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|4442.26|4441.66|5
1629671120000|2021-08-22 22:25:20|4442.38|4441.78|4442.38|4441.78|4442.51|4441.91|4442.26|4441.66|7
1629671130000|2021-08-22 22:25:30|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|4442.51|4441.91|3
1629671140000|2021-08-22 22:25:40|4442.76|4442.16|4442.63|4442.03|4442.76|4442.16|4442.63|4442.03|12
1629671150000|2021-08-22 22:25:50|4442.51|4441.91|4442.51|4441.91|4442.63|4442.03|4442.51|4441.91|1
1629671160000|2021-08-22 22:26:00|4442.63|4442.03|4442.76|4442.16|4442.76|4442.16|4442.63|4442.03|2
1629671170000|2021-08-22 22:26:10|||||||||2
1629671190000|2021-08-22 22:26:30|4442.88|4442.28|4442.88|4442.28|4443.01|4442.41|4442.76|4442.16|26
1629671200000|2021-08-22 22:26:40|4442.76|4442.16|4442.76|4442.16|4443.01|4442.41|4442.76|4442.16|51
1629671220000|2021-08-22 22:27:00|||||||||6
1629671230000|2021-08-22 22:27:10|4443.01|4442.41|4443.01|4442.41|4443.01|4442.41|4442.88|4442.28|18
1629671240000|2021-08-22 22:27:20|4442.88|4442.28|4442.88|4442.28|4443.01|4442.41|4442.76|4442.16|12
1629671250000|2021-08-22 22:27:30|4443.01|4442.41|4442.76|4442.16|4443.01|4442.41|4442.76|4442.16|3
1629671260000|2021-08-22 22:27:40|4442.88|4442.28|4442.76|4442.16|4442.88|4442.28|4442.76|4442.16|2
1629671270000|2021-08-22 22:27:50|4442.88|4442.28|4443.01|4442.41|4443.01|4442.41|4442.88|4442.28|3
1629671280000|2021-08-22 22:28:00|4442.88|4442.28|4442.76|4442.16|4442.88|4442.28|4442.76|4442.16|1
1629671310000|2021-08-22 22:28:30|4442.88|4442.28|4443.01|4442.41|4443.01|4442.41|4442.88|4442.28|7
1629671320000|2021-08-22 22:28:40|4442.88|4442.28|4442.76|4442.16|4442.88|4442.28|4442.76|4442.16|7
1629671330000|2021-08-22 22:28:50|||||||||1
1629671340000|2021-08-22 22:29:00|4443.01|4442.41|4443.01|4442.41|4443.01|4442.41|4443.01|4442.41|8
1629671350000|2021-08-22 22:29:10|4442.76|4442.16|4442.76|4442.16|4442.76|4442.16|4442.76|4442.16|7
1629671360000|2021-08-22 22:29:20|||||||||1
1629671370000|2021-08-22 22:29:30|4443.01|4442.41|4443.01|4442.41|4443.01|4442.41|4443.01|4442.41|4
1629671380000|2021-08-22 22:29:40|||||||||1
1629671400000|2021-08-22 22:30:00|4443.13|4442.53|4443.51|4442.91|4443.76|4443.16|4443.01|4442.41|172
1629671410000|2021-08-22 22:30:10|4443.38|4442.78|4443.26|4442.66|4443.51|4442.91|4443.26|4442.66|28
1629671420000|2021-08-22 22:30:20|||||||||1
1629671430000|2021-08-22 22:30:30|4443.38|4442.78|4443.26|4442.66|4443.38|4442.78|4443.26|4442.66|12
1629671440000|2021-08-22 22:30:40|4443.38|4442.78|4443.51|4442.91|4443.51|4442.91|4443.38|4442.78|5
1629671450000|2021-08-22 22:30:50|||||||||1
1629671460000|2021-08-22 22:31:00|||||||||15
1629671470000|2021-08-22 22:31:10|||||||||2
1629671480000|2021-08-22 22:31:20|||||||||36
1629671500000|2021-08-22 22:31:40|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|26
1629671510000|2021-08-22 22:31:50|4443.63|4443.03|4443.76|4443.16|4443.76|4443.16|4443.51|4442.91|18
1629671520000|2021-08-22 22:32:00|4443.51|4442.91|4443.51|4442.91|4443.63|4443.03|4443.51|4442.91|25
1629671530000|2021-08-22 22:32:10|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|11
1629671540000|2021-08-22 22:32:20|||||||||8
1629671550000|2021-08-22 22:32:30|||||||||5
1629671560000|2021-08-22 22:32:40|||||||||3
1629671570000|2021-08-22 22:32:50|4444.01|4443.41|4443.76|4443.16|4444.01|4443.41|4443.76|4443.16|28
1629671580000|2021-08-22 22:33:00|||||||||4
1629671590000|2021-08-22 22:33:10|||||||||2
1629671610000|2021-08-22 22:33:30|4443.51|4442.91|4443.51|4442.91|4443.76|4443.16|4443.51|4442.91|28
1629671630000|2021-08-22 22:33:50|4443.63|4443.03|4443.76|4443.16|4443.76|4443.16|4443.63|4443.03|7
1629671640000|2021-08-22 22:34:00|4443.88|4443.28|4443.76|4443.16|4443.88|4443.28|4443.76|4443.16|8
1629671650000|2021-08-22 22:34:10|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|44
1629671660000|2021-08-22 22:34:20|||||||||3
1629671670000|2021-08-22 22:34:30|||||||||3
1629671680000|2021-08-22 22:34:40|||||||||14
1629671690000|2021-08-22 22:34:50|||||||||27
1629671700000|2021-08-22 22:35:00|||||||||7
1629671730000|2021-08-22 22:35:30|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|4443.63|4443.03|25
1629671740000|2021-08-22 22:35:40|4443.51|4442.91|4443.76|4443.16|4443.76|4443.16|4443.51|4442.91|9
1629671750000|2021-08-22 22:35:50|4443.63|4443.03|4443.51|4442.91|4443.63|4443.03|4443.51|4442.91|6
1629671770000|2021-08-22 22:36:10|||||||||10
1629671780000|2021-08-22 22:36:20|||||||||2
1629671790000|2021-08-22 22:36:30|||||||||1
1629671800000|2021-08-22 22:36:40|4443.63|4443.03|4443.76|4443.16|4443.76|4443.16|4443.63|4443.03|17
1629671810000|2021-08-22 22:36:50|4443.63|4443.03|4443.51|4442.91|4443.63|4443.03|4443.51|4442.91|5
1629671830000|2021-08-22 22:37:10|||||||||4
1629671840000|2021-08-22 22:37:20|4443.26|4442.66|4443.26|4442.66|4443.26|4442.66|4443.26|4442.66|21
1629671880000|2021-08-22 22:38:00|4443.51|4442.91|4443.51|4442.91|4443.51|4442.91|4443.26|4442.66|26
1629671890000|2021-08-22 22:38:10|||||||||3
1629671900000|2021-08-22 22:38:20|4443.63|4443.03|4443.51|4442.91|4443.63|4443.03|4443.51|4442.91|18
1629671910000|2021-08-22 22:38:30|||||||||1
1629671940000|2021-08-22 22:39:00|||||||||2
1629671950000|2021-08-22 22:39:10|||||||||5
1629671970000|2021-08-22 22:39:30|4443.63|4443.03|4443.63|4443.03|4443.63|4443.03|4443.63|4443.03|9
1629671980000|2021-08-22 22:39:40|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|4443.51|4442.91|3
1629672010000|2021-08-22 22:40:10|||||||||6
1629672020000|2021-08-22 22:40:20|4443.88|4443.28|4444.01|4443.41|4444.01|4443.41|4443.88|4443.28|37
1629672030000|2021-08-22 22:40:30|||||||||3
1629672060000|2021-08-22 22:41:00|4443.88|4443.28|4443.76|4443.16|4443.88|4443.28|4443.76|4443.16|35
1629672070000|2021-08-22 22:41:10|4443.63|4443.03|4443.51|4442.91|4443.63|4443.03|4443.51|4442.91|22
1629672080000|2021-08-22 22:41:20|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|9
1629672110000|2021-08-22 22:41:50|||||||||6
1629672140000|2021-08-22 22:42:20|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|20
1629672160000|2021-08-22 22:42:40|4444.26|4443.66|4444.51|4443.91|4444.51|4443.91|4444.26|4443.66|125
1629672170000|2021-08-22 22:42:50|4444.38|4443.78|4444.26|4443.66|4444.38|4443.78|4444.26|4443.66|15
1629672180000|2021-08-22 22:43:00|4444.13|4443.53|4444.01|4443.41|4444.13|4443.53|4444.01|4443.41|36
1629672190000|2021-08-22 22:43:10|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|33
1629672220000|2021-08-22 22:43:40|4444.01|4443.41|4444.01|4443.41|4444.13|4443.53|4444.01|4443.41|30
1629672230000|2021-08-22 22:43:50|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|9
1629672250000|2021-08-22 22:44:10|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|13
1629672260000|2021-08-22 22:44:20|||||||||4
1629672270000|2021-08-22 22:44:30|4444.38|4443.78|4444.26|4443.66|4444.38|4443.78|4444.26|4443.66|14
1629672280000|2021-08-22 22:44:40|||||||||9
1629672290000|2021-08-22 22:44:50|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|15
1629672300000|2021-08-22 22:45:00|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|43
1629672310000|2021-08-22 22:45:10|4444.51|4443.91|4445.51|4444.91|4445.51|4444.91|4444.51|4443.91|173
1629672320000|2021-08-22 22:45:20|4445.26|4444.66|4445.38|4444.78|4445.51|4444.91|4445.26|4444.66|47
1629672330000|2021-08-22 22:45:30|4445.26|4444.66|4445.51|4444.91|4445.51|4444.91|4445.26|4444.66|18
1629672340000|2021-08-22 22:45:40|4445.76|4445.16|4445.76|4445.16|4445.76|4445.16|4445.76|4445.16|66
1629672350000|2021-08-22 22:45:50|4446.01|4445.41|4445.76|4445.16|4446.01|4445.41|4445.76|4445.16|54
1629672360000|2021-08-22 22:46:00|4446.01|4445.41|4445.76|4445.16|4446.01|4445.41|4445.76|4445.16|23
1629672380000|2021-08-22 22:46:20|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|65
1629672390000|2021-08-22 22:46:30|4446.26|4445.66|4446.26|4445.66|4446.26|4445.66|4446.26|4445.66|18
1629672400000|2021-08-22 22:46:40|||||||||11
1629672410000|2021-08-22 22:46:50|4446.01|4445.41|4445.76|4445.16|4446.01|4445.41|4445.76|4445.16|46
1629672420000|2021-08-22 22:47:00|||||||||14
1629672430000|2021-08-22 22:47:10|4445.88|4445.28|4445.88|4445.28|4445.88|4445.28|4445.88|4445.28|38
1629672440000|2021-08-22 22:47:20|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|17
1629672450000|2021-08-22 22:47:30|4445.76|4445.16|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|40
1629672460000|2021-08-22 22:47:40|4445.76|4445.16|4445.76|4445.16|4445.76|4445.16|4445.76|4445.16|7
1629672470000|2021-08-22 22:47:50|4445.88|4445.28|4445.76|4445.16|4445.88|4445.28|4445.76|4445.16|21
1629672480000|2021-08-22 22:48:00|4445.88|4445.28|4445.76|4445.16|4446.01|4445.41|4445.76|4445.16|14
1629672490000|2021-08-22 22:48:10|||||||||1
1629672510000|2021-08-22 22:48:30|4445.63|4445.03|4445.51|4444.91|4445.63|4445.03|4445.51|4444.91|28
1629672520000|2021-08-22 22:48:40|||||||||3
1629672530000|2021-08-22 22:48:50|||||||||5
1629672540000|2021-08-22 22:49:00|||||||||11
1629672550000|2021-08-22 22:49:10|||||||||2
1629672560000|2021-08-22 22:49:20|4445.76|4445.16|4445.76|4445.16|4445.76|4445.16|4445.76|4445.16|18
1629672570000|2021-08-22 22:49:30|||||||||2
1629672580000|2021-08-22 22:49:40|||||||||2
1629672590000|2021-08-22 22:49:50|||||||||1
1629672600000|2021-08-22 22:50:00|||||||||1
1629672610000|2021-08-22 22:50:10|||||||||3
1629672620000|2021-08-22 22:50:20|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|21
1629672630000|2021-08-22 22:50:30|4445.88|4445.28|4445.76|4445.16|4445.88|4445.28|4445.76|4445.16|14
1629672640000|2021-08-22 22:50:40|4445.88|4445.28|4445.76|4445.16|4445.88|4445.28|4445.76|4445.16|5
1629672650000|2021-08-22 22:50:50|||||||||4
1629672660000|2021-08-22 22:51:00|4445.63|4445.03|4445.51|4444.91|4445.63|4445.03|4445.51|4444.91|26
1629672680000|2021-08-22 22:51:20|4445.38|4444.78|4445.26|4444.66|4445.38|4444.78|4445.26|4444.66|27
1629672690000|2021-08-22 22:51:30|4445.13|4444.53|4445.01|4444.41|4445.13|4444.53|4445.01|4444.41|26
1629672700000|2021-08-22 22:51:40|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|44
1629672710000|2021-08-22 22:51:50|||||||||5
1629672730000|2021-08-22 22:52:10|4445.26|4444.66|4445.01|4444.41|4445.26|4444.66|4445.01|4444.41|134
1629672740000|2021-08-22 22:52:20|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|31
1629672750000|2021-08-22 22:52:30|4445.51|4444.91|4445.26|4444.66|4445.51|4444.91|4445.26|4444.66|24
1629672760000|2021-08-22 22:52:40|||||||||5
1629672770000|2021-08-22 22:52:50|||||||||1
1629672780000|2021-08-22 22:53:00|4445.01|4444.41|4445.26|4444.66|4445.26|4444.66|4445.01|4444.41|39
1629672790000|2021-08-22 22:53:10|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|14
1629672830000|2021-08-22 22:53:50|4445.13|4444.53|4445.01|4444.41|4445.26|4444.66|4445.01|4444.41|27
1629672840000|2021-08-22 22:54:00|||||||||3
1629672850000|2021-08-22 22:54:10|||||||||6
1629672860000|2021-08-22 22:54:20|||||||||6
1629672870000|2021-08-22 22:54:30|4445.26|4444.66|4445.13|4444.53|4445.26|4444.66|4445.01|4444.41|18
1629672880000|2021-08-22 22:54:40|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|5
1629672900000|2021-08-22 22:55:00|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|26
1629672920000|2021-08-22 22:55:20|||||||||14
1629672930000|2021-08-22 22:55:30|4445.38|4444.78|4445.51|4444.91|4445.51|4444.91|4445.38|4444.78|24
1629672940000|2021-08-22 22:55:40|4445.38|4444.78|4445.51|4444.91|4445.51|4444.91|4445.38|4444.78|26
1629672950000|2021-08-22 22:55:50|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|7
1629672960000|2021-08-22 22:56:00|4445.38|4444.78|4445.51|4444.91|4445.51|4444.91|4445.26|4444.66|40
1629672970000|2021-08-22 22:56:10|4445.38|4444.78|4445.26|4444.66|4445.38|4444.78|4445.26|4444.66|2
1629672980000|2021-08-22 22:56:20|||||||||14
1629672990000|2021-08-22 22:56:30|4445.13|4444.53|4445.01|4444.41|4445.13|4444.53|4445.01|4444.41|7
1629673000000|2021-08-22 22:56:40|||||||||8
1629673010000|2021-08-22 22:56:50|||||||||15
1629673020000|2021-08-22 22:57:00|||||||||7
1629673030000|2021-08-22 22:57:10|||||||||3
1629673040000|2021-08-22 22:57:20|4444.88|4444.28|4444.76|4444.16|4444.88|4444.28|4444.76|4444.16|21
1629673050000|2021-08-22 22:57:30|||||||||18
1629673060000|2021-08-22 22:57:40|4444.88|4444.28|4444.76|4444.16|4445.01|4444.41|4444.76|4444.16|24
1629673070000|2021-08-22 22:57:50|||||||||2
1629673080000|2021-08-22 22:58:00|||||||||15
1629673100000|2021-08-22 22:58:20|||||||||7
1629673110000|2021-08-22 22:58:30|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|9
1629673120000|2021-08-22 22:58:40|4444.26|4443.66|4444.51|4443.91|4444.51|4443.91|4444.26|4443.66|35
1629673130000|2021-08-22 22:58:50|||||||||1
1629673140000|2021-08-22 22:59:00|4444.38|4443.78|4444.26|4443.66|4444.51|4443.91|4444.26|4443.66|34
1629673190000|2021-08-22 22:59:50|4444.13|4443.53|4444.13|4443.53|4444.26|4443.66|4444.13|4443.53|74
1629673200000|2021-08-22 23:00:00|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|4443.76|4443.16|35
1629673210000|2021-08-22 23:00:10|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|19
1629673220000|2021-08-22 23:00:20|4444.38|4443.78|4444.76|4444.16|4444.76|4444.16|4444.38|4443.78|27
1629673230000|2021-08-22 23:00:30|4444.88|4444.28|4445.01|4444.41|4445.01|4444.41|4444.88|4444.28|32
1629673240000|2021-08-22 23:00:40|4444.88|4444.28|4444.76|4444.16|4445.01|4444.41|4444.76|4444.16|29
1629673260000|2021-08-22 23:01:00|4444.51|4443.91|4444.26|4443.66|4444.51|4443.91|4444.26|4443.66|25
1629673270000|2021-08-22 23:01:10|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|38
1629673280000|2021-08-22 23:01:20|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|8
1629673300000|2021-08-22 23:01:40|4444.38|4443.78|4444.26|4443.66|4444.38|4443.78|4444.26|4443.66|11
1629673310000|2021-08-22 23:01:50|4444.38|4443.78|4444.51|4443.91|4444.51|4443.91|4444.38|4443.78|6
1629673320000|2021-08-22 23:02:00|||||||||4
1629673330000|2021-08-22 23:02:10|||||||||1
1629673340000|2021-08-22 23:02:20|||||||||1
1629673350000|2021-08-22 23:02:30|4444.38|4443.78|4444.26|4443.66|4444.38|4443.78|4444.26|4443.66|12
1629673360000|2021-08-22 23:02:40|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|53
1629673370000|2021-08-22 23:02:50|4444.63|4444.03|4444.63|4444.03|4444.76|4444.16|4444.51|4443.91|6
1629673380000|2021-08-22 23:03:00|4444.51|4443.91|4444.51|4443.91|4444.76|4444.16|4444.51|4443.91|23
1629673400000|2021-08-22 23:03:20|4444.38|4443.78|4444.51|4443.91|4444.51|4443.91|4444.26|4443.66|13
1629673410000|2021-08-22 23:03:30|4444.38|4443.78|4444.26|4443.66|4444.38|4443.78|4444.26|4443.66|1
1629673430000|2021-08-22 23:03:50|||||||||3
1629673440000|2021-08-22 23:04:00|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|12
1629673460000|2021-08-22 23:04:20|||||||||8
1629673470000|2021-08-22 23:04:30|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4444.51|4443.91|11
1629673480000|2021-08-22 23:04:40|||||||||1
1629673500000|2021-08-22 23:05:00|4444.88|4444.28|4445.01|4444.41|4445.01|4444.41|4444.88|4444.28|13
1629673510000|2021-08-22 23:05:10|4445.13|4444.53|4445.01|4444.41|4445.26|4444.66|4445.01|4444.41|49
1629673520000|2021-08-22 23:05:20|4445.13|4444.53|4445.26|4444.66|4445.26|4444.66|4445.13|4444.53|10
1629673530000|2021-08-22 23:05:30|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|39
1629673540000|2021-08-22 23:05:40|4445.76|4445.16|4445.76|4445.16|4445.76|4445.16|4445.76|4445.16|40
1629673550000|2021-08-22 23:05:50|||||||||3
1629673560000|2021-08-22 23:06:00|4445.51|4444.91|4445.76|4445.16|4445.76|4445.16|4445.51|4444.91|39
1629673570000|2021-08-22 23:06:10|||||||||2
1629673580000|2021-08-22 23:06:20|4445.88|4445.28|4445.88|4445.28|4445.88|4445.28|4445.88|4445.28|56
1629673590000|2021-08-22 23:06:30|4445.76|4445.16|4445.26|4444.66|4445.76|4445.16|4445.26|4444.66|40
1629673600000|2021-08-22 23:06:40|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|15
1629673610000|2021-08-22 23:06:50|4445.26|4444.66|4445.01|4444.41|4445.26|4444.66|4445.01|4444.41|12
1629673620000|2021-08-22 23:07:00|4445.13|4444.53|4445.26|4444.66|4445.26|4444.66|4445.13|4444.53|6
1629673630000|2021-08-22 23:07:10|||||||||4
1629673640000|2021-08-22 23:07:20|4445.38|4444.78|4445.51|4444.91|4445.51|4444.91|4445.38|4444.78|19
1629673650000|2021-08-22 23:07:30|4445.38|4444.78|4445.26|4444.66|4445.38|4444.78|4445.13|4444.53|20
1629673660000|2021-08-22 23:07:40|4445.13|4444.53|4445.01|4444.41|4445.13|4444.53|4445.01|4444.41|28
1629673680000|2021-08-22 23:08:00|||||||||4
1629673690000|2021-08-22 23:08:10|||||||||3
1629673700000|2021-08-22 23:08:20|4445.13|4444.53|4445.26|4444.66|4445.26|4444.66|4445.13|4444.53|12
1629673710000|2021-08-22 23:08:30|4445.13|4444.53|4445.01|4444.41|4445.13|4444.53|4445.01|4444.41|7
1629673720000|2021-08-22 23:08:40|||||||||8
1629673730000|2021-08-22 23:08:50|4445.13|4444.53|4445.26|4444.66|4445.26|4444.66|4445.13|4444.53|7
1629673740000|2021-08-22 23:09:00|4445.13|4444.53|4445.01|4444.41|4445.26|4444.66|4445.01|4444.41|7
1629673750000|2021-08-22 23:09:10|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|6
1629673760000|2021-08-22 23:09:20|4445.13|4444.53|4445.26|4444.66|4445.26|4444.66|4445.13|4444.53|5
1629673770000|2021-08-22 23:09:30|4445.13|4444.53|4445.26|4444.66|4445.26|4444.66|4445.13|4444.53|3
1629673790000|2021-08-22 23:09:50|||||||||2
1629673810000|2021-08-22 23:10:10|||||||||11
1629673820000|2021-08-22 23:10:20|||||||||2
1629673830000|2021-08-22 23:10:30|4445.13|4444.53|4445.13|4444.53|4445.13|4444.53|4445.01|4444.41|11
1629673840000|2021-08-22 23:10:40|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|5
1629673850000|2021-08-22 23:10:50|||||||||11
1629673860000|2021-08-22 23:11:00|4445.13|4444.53|4445.26|4444.66|4445.26|4444.66|4445.13|4444.53|9
1629673870000|2021-08-22 23:11:10|||||||||21
1629673880000|2021-08-22 23:11:20|4445.38|4444.78|4445.51|4444.91|4445.51|4444.91|4445.38|4444.78|7
1629673890000|2021-08-22 23:11:30|4445.63|4445.03|4445.51|4444.91|4445.63|4445.03|4445.51|4444.91|20
1629673900000|2021-08-22 23:11:40|||||||||4
1629673910000|2021-08-22 23:11:50|4445.76|4445.16|4445.76|4445.16|4445.76|4445.16|4445.51|4444.91|13
1629673930000|2021-08-22 23:12:10|||||||||4
1629673950000|2021-08-22 23:12:30|||||||||7
1629673960000|2021-08-22 23:12:40|4445.88|4445.28|4446.01|4445.41|4446.01|4445.41|4445.88|4445.28|14
1629673970000|2021-08-22 23:12:50|||||||||3
1629673980000|2021-08-22 23:13:00|4445.88|4445.28|4446.01|4445.41|4446.01|4445.41|4445.88|4445.28|43
1629673990000|2021-08-22 23:13:10|||||||||2
1629674000000|2021-08-22 23:13:20|||||||||11
1629674020000|2021-08-22 23:13:40|4445.76|4445.16|4445.76|4445.16|4445.76|4445.16|4445.76|4445.16|23
1629674030000|2021-08-22 23:13:50|||||||||11
1629674040000|2021-08-22 23:14:00|||||||||2
1629674060000|2021-08-22 23:14:20|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|21
1629674070000|2021-08-22 23:14:30|||||||||3
1629674080000|2021-08-22 23:14:40|||||||||6
1629674090000|2021-08-22 23:14:50|4445.88|4445.28|4445.76|4445.16|4445.88|4445.28|4445.76|4445.16|13
1629674100000|2021-08-22 23:15:00|4446.01|4445.41|4446.26|4445.66|4446.26|4445.66|4446.01|4445.41|94
1629674110000|2021-08-22 23:15:10|4446.13|4445.53|4446.26|4445.66|4446.26|4445.66|4446.01|4445.41|20
1629674130000|2021-08-22 23:15:30|||||||||6
1629674140000|2021-08-22 23:15:40|||||||||7
1629674150000|2021-08-22 23:15:50|||||||||6
1629674160000|2021-08-22 23:16:00|4446.13|4445.53|4446.26|4445.66|4446.26|4445.66|4446.13|4445.53|13
1629674170000|2021-08-22 23:16:10|4446.13|4445.53|4446.01|4445.41|4446.13|4445.53|4446.01|4445.41|8
1629674180000|2021-08-22 23:16:20|||||||||3
1629674190000|2021-08-22 23:16:30|4445.88|4445.28|4445.76|4445.16|4445.88|4445.28|4445.76|4445.16|3
1629674200000|2021-08-22 23:16:40|||||||||1
1629674210000|2021-08-22 23:16:50|||||||||3
1629674220000|2021-08-22 23:17:00|4445.88|4445.28|4445.76|4445.16|4445.88|4445.28|4445.76|4445.16|7
1629674230000|2021-08-22 23:17:10|||||||||1
1629674260000|2021-08-22 23:17:40|4445.63|4445.03|4445.76|4445.16|4445.76|4445.16|4445.63|4445.03|25
1629674270000|2021-08-22 23:17:50|||||||||1
1629674280000|2021-08-22 23:18:00|||||||||3
1629674290000|2021-08-22 23:18:10|||||||||5
1629674300000|2021-08-22 23:18:20|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|7
1629674320000|2021-08-22 23:18:40|||||||||3
1629674330000|2021-08-22 23:18:50|||||||||1
1629674340000|2021-08-22 23:19:00|||||||||4
1629674350000|2021-08-22 23:19:10|4445.76|4445.16|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|40
1629674360000|2021-08-22 23:19:20|||||||||4
1629674370000|2021-08-22 23:19:30|4445.88|4445.28|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|16
1629674380000|2021-08-22 23:19:40|||||||||3
1629674390000|2021-08-22 23:19:50|4446.13|4445.53|4446.13|4445.53|4446.13|4445.53|4446.13|4445.53|19
1629674400000|2021-08-22 23:20:00|4446.01|4445.41|4446.01|4445.41|4446.13|4445.53|4446.01|4445.41|2
1629674440000|2021-08-22 23:20:40|||||||||5
1629674450000|2021-08-22 23:20:50|4445.88|4445.28|4445.76|4445.16|4446.01|4445.41|4445.76|4445.16|14
1629674460000|2021-08-22 23:21:00|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|25
1629674470000|2021-08-22 23:21:10|4445.88|4445.28|4445.88|4445.28|4445.88|4445.28|4445.88|4445.28|4
1629674480000|2021-08-22 23:21:20|4445.76|4445.16|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|9
1629674490000|2021-08-22 23:21:30|||||||||6
1629674530000|2021-08-22 23:22:10|||||||||11
1629674540000|2021-08-22 23:22:20|||||||||2
1629674550000|2021-08-22 23:22:30|4445.88|4445.28|4445.76|4445.16|4445.88|4445.28|4445.76|4445.16|3
1629674570000|2021-08-22 23:22:50|4445.88|4445.28|4446.01|4445.41|4446.01|4445.41|4445.88|4445.28|9
1629674580000|2021-08-22 23:23:00|4445.88|4445.28|4445.76|4445.16|4445.88|4445.28|4445.76|4445.16|3
1629674600000|2021-08-22 23:23:20|||||||||14
1629674610000|2021-08-22 23:23:30|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|18
1629674620000|2021-08-22 23:23:40|||||||||1
1629674640000|2021-08-22 23:24:00|||||||||2
1629674650000|2021-08-22 23:24:10|||||||||6
1629674660000|2021-08-22 23:24:20|||||||||3
1629674680000|2021-08-22 23:24:40|||||||||11
1629674710000|2021-08-22 23:25:10|||||||||20
1629674730000|2021-08-22 23:25:30|4445.88|4445.28|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|17
1629674740000|2021-08-22 23:25:40|4445.88|4445.28|4445.76|4445.16|4446.01|4445.41|4445.76|4445.16|13
1629674750000|2021-08-22 23:25:50|4445.88|4445.28|4445.88|4445.28|4445.88|4445.28|4445.88|4445.28|1
1629674760000|2021-08-22 23:26:00|4445.76|4445.16|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|9
1629674780000|2021-08-22 23:26:20|4445.88|4445.28|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|25
1629674790000|2021-08-22 23:26:30|4445.88|4445.28|4445.76|4445.16|4445.88|4445.28|4445.76|4445.16|3
1629674800000|2021-08-22 23:26:40|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|6
1629674820000|2021-08-22 23:27:00|||||||||2
1629674840000|2021-08-22 23:27:20|||||||||6
1629674850000|2021-08-22 23:27:30|||||||||2
1629674860000|2021-08-22 23:27:40|4446.51|4445.91|4446.51|4445.91|4446.51|4445.91|4446.51|4445.91|65
1629674880000|2021-08-22 23:28:00|||||||||32
1629674900000|2021-08-22 23:28:20|||||||||5
1629674910000|2021-08-22 23:28:30|4446.26|4445.66|4446.01|4445.41|4446.26|4445.66|4446.01|4445.41|71
1629674920000|2021-08-22 23:28:40|||||||||1
1629674930000|2021-08-22 23:28:50|||||||||2
1629674940000|2021-08-22 23:29:00|4446.13|4445.53|4446.01|4445.41|4446.13|4445.53|4446.01|4445.41|22
1629674960000|2021-08-22 23:29:20|4446.13|4445.53|4446.01|4445.41|4446.13|4445.53|4446.01|4445.41|14
1629674970000|2021-08-22 23:29:30|4446.26|4445.66|4446.13|4445.53|4446.26|4445.66|4446.13|4445.53|6
1629674980000|2021-08-22 23:29:40|4446.01|4445.41|4446.26|4445.66|4446.26|4445.66|4446.01|4445.41|12
1629674990000|2021-08-22 23:29:50|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|10
1629675000000|2021-08-22 23:30:00|4446.13|4445.53|4445.76|4445.16|4446.26|4445.66|4445.76|4445.16|32
1629675010000|2021-08-22 23:30:10|4445.51|4444.91|4445.76|4445.16|4445.76|4445.16|4445.51|4444.91|14
1629675020000|2021-08-22 23:30:20|||||||||3
1629675030000|2021-08-22 23:30:30|4445.63|4445.03|4445.26|4444.66|4445.63|4445.03|4445.26|4444.66|28
1629675040000|2021-08-22 23:30:40|4445.01|4444.41|4445.01|4444.41|4445.26|4444.66|4445.01|4444.41|61
1629675050000|2021-08-22 23:30:50|4445.13|4444.53|4445.01|4444.41|4445.26|4444.66|4445.01|4444.41|20
1629675060000|2021-08-22 23:31:00|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|13
1629675070000|2021-08-22 23:31:10|4445.13|4444.53|4445.13|4444.53|4445.26|4444.66|4445.01|4444.41|14
1629675080000|2021-08-22 23:31:20|4445.26|4444.66|4445.01|4444.41|4445.26|4444.66|4445.01|4444.41|8
1629675090000|2021-08-22 23:31:30|4444.88|4444.28|4444.76|4444.16|4445.01|4444.41|4444.76|4444.16|25
1629675100000|2021-08-22 23:31:40|||||||||7
1629675110000|2021-08-22 23:31:50|||||||||6
1629675120000|2021-08-22 23:32:00|4444.63|4444.03|4444.51|4443.91|4444.76|4444.16|4444.51|4443.91|33
1629675140000|2021-08-22 23:32:20|||||||||5
1629675150000|2021-08-22 23:32:30|4444.63|4444.03|4444.76|4444.16|4444.76|4444.16|4444.63|4444.03|39
1629675160000|2021-08-22 23:32:40|4444.63|4444.03|4444.51|4443.91|4444.63|4444.03|4444.51|4443.91|11
1629675170000|2021-08-22 23:32:50|||||||||3
1629675180000|2021-08-22 23:33:00|||||||||4
1629675190000|2021-08-22 23:33:10|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4444.63|4444.03|20
1629675200000|2021-08-22 23:33:20|4444.63|4444.03|4444.76|4444.16|4444.76|4444.16|4444.51|4443.91|4
1629675220000|2021-08-22 23:33:40|||||||||4
1629675230000|2021-08-22 23:33:50|4444.63|4444.03|4444.51|4443.91|4444.63|4444.03|4444.51|4443.91|4
1629675240000|2021-08-22 23:34:00|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|11
1629675250000|2021-08-22 23:34:10|4444.63|4444.03|4444.51|4443.91|4444.63|4444.03|4444.51|4443.91|6
1629675260000|2021-08-22 23:34:20|||||||||4
1629675270000|2021-08-22 23:34:30|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|39
1629675290000|2021-08-22 23:34:50|||||||||10
1629675300000|2021-08-22 23:35:00|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|16
1629675320000|2021-08-22 23:35:20|||||||||8
1629675330000|2021-08-22 23:35:30|4444.63|4444.03|4444.88|4444.28|4444.88|4444.28|4444.63|4444.03|47
1629675340000|2021-08-22 23:35:40|4444.76|4444.16|4444.76|4444.16|4445.01|4444.41|4444.76|4444.16|19
1629675350000|2021-08-22 23:35:50|||||||||1
1629675360000|2021-08-22 23:36:00|4444.88|4444.28|4445.01|4444.41|4445.01|4444.41|4444.88|4444.28|21
1629675370000|2021-08-22 23:36:10|4444.76|4444.16|4444.88|4444.28|4444.88|4444.28|4444.76|4444.16|9
1629675380000|2021-08-22 23:36:20|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|3
1629675390000|2021-08-22 23:36:30|||||||||1
1629675410000|2021-08-22 23:36:50|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|8
1629675420000|2021-08-22 23:37:00|4444.76|4444.16|4444.51|4443.91|4444.76|4444.16|4444.51|4443.91|12
1629675430000|2021-08-22 23:37:10|||||||||4
1629675450000|2021-08-22 23:37:30|4444.76|4444.16|4444.51|4443.91|4444.76|4444.16|4444.51|4443.91|9
1629675460000|2021-08-22 23:37:40|4444.63|4444.03|4444.51|4443.91|4444.63|4444.03|4444.51|4443.91|1
1629675490000|2021-08-22 23:38:10|||||||||3
1629675500000|2021-08-22 23:38:20|4444.38|4443.78|4444.51|4443.91|4444.51|4443.91|4444.38|4443.78|23
1629675510000|2021-08-22 23:38:30|4444.38|4443.78|4444.51|4443.91|4444.51|4443.91|4444.38|4443.78|35
1629675520000|2021-08-22 23:38:40|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|5
1629675530000|2021-08-22 23:38:50|||||||||2
1629675540000|2021-08-22 23:39:00|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|5
1629675560000|2021-08-22 23:39:20|4444.63|4444.03|4444.76|4444.16|4444.76|4444.16|4444.63|4444.03|22
1629675580000|2021-08-22 23:39:40|4444.51|4443.91|4444.51|4443.91|4444.63|4444.03|4444.51|4443.91|17
1629675590000|2021-08-22 23:39:50|4444.38|4443.78|4444.26|4443.66|4444.38|4443.78|4444.26|4443.66|64
1629675600000|2021-08-22 23:40:00|4444.38|4443.78|4444.38|4443.78|4444.38|4443.78|4444.38|4443.78|2
1629675610000|2021-08-22 23:40:10|4444.51|4443.91|4444.38|4443.78|4444.51|4443.91|4444.38|4443.78|13
1629675620000|2021-08-22 23:40:20|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|1
1629675650000|2021-08-22 23:40:50|4444.38|4443.78|4444.26|4443.66|4444.38|4443.78|4444.26|4443.66|10
1629675660000|2021-08-22 23:41:00|||||||||10
1629675680000|2021-08-22 23:41:20|||||||||21
1629675690000|2021-08-22 23:41:30|4444.13|4443.53|4444.51|4443.91|4444.51|4443.91|4444.13|4443.53|52
1629675700000|2021-08-22 23:41:40|4444.26|4443.66|4444.26|4443.66|4444.38|4443.78|4444.26|4443.66|11
1629675720000|2021-08-22 23:42:00|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|19
1629675730000|2021-08-22 23:42:10|4444.13|4443.53|4444.01|4443.41|4444.13|4443.53|4444.01|4443.41|13
1629675740000|2021-08-22 23:42:20|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|28
1629675750000|2021-08-22 23:42:30|4444.13|4443.53|4444.01|4443.41|4444.26|4443.66|4444.01|4443.41|17
1629675760000|2021-08-22 23:42:40|||||||||8
1629675770000|2021-08-22 23:42:50|4443.88|4443.28|4443.76|4443.16|4443.88|4443.28|4443.76|4443.16|34
1629675780000|2021-08-22 23:43:00|4443.88|4443.28|4443.76|4443.16|4443.88|4443.28|4443.76|4443.16|23
1629675790000|2021-08-22 23:43:10|||||||||2
1629675800000|2021-08-22 23:43:20|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|21
1629675810000|2021-08-22 23:43:30|4443.88|4443.28|4444.26|4443.66|4444.26|4443.66|4443.88|4443.28|59
1629675820000|2021-08-22 23:43:40|||||||||12
1629675830000|2021-08-22 23:43:50|4444.13|4443.53|4444.26|4443.66|4444.26|4443.66|4444.13|4443.53|37
1629675850000|2021-08-22 23:44:10|||||||||12
1629675860000|2021-08-22 23:44:20|4444.38|4443.78|4444.26|4443.66|4444.51|4443.91|4444.26|4443.66|35
1629675870000|2021-08-22 23:44:30|||||||||14
1629675880000|2021-08-22 23:44:40|4444.13|4443.53|4444.01|4443.41|4444.13|4443.53|4444.01|4443.41|7
1629675890000|2021-08-22 23:44:50|4443.88|4443.28|4443.76|4443.16|4443.88|4443.28|4443.76|4443.16|24
1629675900000|2021-08-22 23:45:00|4443.51|4442.91|4443.76|4443.16|4443.76|4443.16|4443.26|4442.66|107
1629675910000|2021-08-22 23:45:10|4443.51|4442.91|4443.51|4442.91|4443.51|4442.91|4443.51|4442.91|36
1629675920000|2021-08-22 23:45:20|4443.26|4442.66|4443.01|4442.41|4443.26|4442.66|4443.01|4442.41|101
1629675930000|2021-08-22 23:45:30|4443.13|4442.53|4443.26|4442.66|4443.26|4442.66|4443.13|4442.53|10
1629675940000|2021-08-22 23:45:40|||||||||22
1629675950000|2021-08-22 23:45:50|4443.13|4442.53|4443.26|4442.66|4443.26|4442.66|4443.13|4442.53|26
1629675960000|2021-08-22 23:46:00|4443.13|4442.53|4443.26|4442.66|4443.26|4442.66|4443.13|4442.53|14
1629675980000|2021-08-22 23:46:20|4443.38|4442.78|4443.26|4442.66|4443.51|4442.91|4443.26|4442.66|24
1629675990000|2021-08-22 23:46:30|4443.38|4442.78|4443.51|4442.91|4443.51|4442.91|4443.26|4442.66|15
1629676010000|2021-08-22 23:46:50|4443.63|4443.03|4443.51|4442.91|4443.63|4443.03|4443.51|4442.91|29
1629676020000|2021-08-22 23:47:00|4443.63|4443.03|4443.76|4443.16|4443.76|4443.16|4443.63|4443.03|20
1629676030000|2021-08-22 23:47:10|||||||||2
1629676040000|2021-08-22 23:47:20|4443.63|4443.03|4443.51|4442.91|4443.76|4443.16|4443.51|4442.91|8
1629676050000|2021-08-22 23:47:30|4443.63|4443.03|4443.51|4442.91|4443.63|4443.03|4443.51|4442.91|9
1629676060000|2021-08-22 23:47:40|||||||||2
1629676070000|2021-08-22 23:47:50|||||||||1
1629676080000|2021-08-22 23:48:00|4443.63|4443.03|4443.51|4442.91|4443.63|4443.03|4443.51|4442.91|4
1629676090000|2021-08-22 23:48:10|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|6
1629676100000|2021-08-22 23:48:20|||||||||13
1629676110000|2021-08-22 23:48:30|||||||||3
1629676130000|2021-08-22 23:48:50|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|49
1629676140000|2021-08-22 23:49:00|4444.13|4443.53|4444.26|4443.66|4444.26|4443.66|4444.01|4443.41|14
1629676150000|2021-08-22 23:49:10|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.26|4443.66|26
1629676160000|2021-08-22 23:49:20|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|10
1629676170000|2021-08-22 23:49:30|||||||||5
1629676190000|2021-08-22 23:49:50|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|14
1629676200000|2021-08-22 23:50:00|4443.88|4443.28|4444.26|4443.66|4444.26|4443.66|4443.76|4443.16|36
1629676210000|2021-08-22 23:50:10|4444.01|4443.41|4444.13|4443.53|4444.26|4443.66|4444.01|4443.41|6
1629676220000|2021-08-22 23:50:20|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|4
1629676230000|2021-08-22 23:50:30|4444.13|4443.53|4444.26|4443.66|4444.26|4443.66|4444.01|4443.41|18
1629676240000|2021-08-22 23:50:40|||||||||5
1629676250000|2021-08-22 23:50:50|4444.38|4443.78|4444.51|4443.91|4444.51|4443.91|4444.38|4443.78|8
1629676260000|2021-08-22 23:51:00|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|16
1629676270000|2021-08-22 23:51:10|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|10
1629676280000|2021-08-22 23:51:20|4444.26|4443.66|4444.38|4443.78|4444.38|4443.78|4444.26|4443.66|14
1629676290000|2021-08-22 23:51:30|4444.26|4443.66|4444.51|4443.91|4444.51|4443.91|4444.26|4443.66|1
1629676300000|2021-08-22 23:51:40|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|15
1629676320000|2021-08-22 23:52:00|4444.38|4443.78|4444.51|4443.91|4444.51|4443.91|4444.26|4443.66|20
1629676330000|2021-08-22 23:52:10|||||||||5
1629676340000|2021-08-22 23:52:20|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|35
1629676360000|2021-08-22 23:52:40|4444.88|4444.28|4445.26|4444.66|4445.26|4444.66|4444.88|4444.28|121
1629676380000|2021-08-22 23:53:00|4445.13|4444.53|4445.01|4444.41|4445.13|4444.53|4445.01|4444.41|29
1629676390000|2021-08-22 23:53:10|4444.76|4444.16|4445.01|4444.41|4445.01|4444.41|4444.76|4444.16|21
1629676400000|2021-08-22 23:53:20|4444.88|4444.28|4444.88|4444.28|4444.88|4444.28|4444.76|4444.16|14
1629676410000|2021-08-22 23:53:30|4445.01|4444.41|4444.76|4444.16|4445.01|4444.41|4444.76|4444.16|4
1629676430000|2021-08-22 23:53:50|4444.88|4444.28|4445.01|4444.41|4445.01|4444.41|4444.88|4444.28|9
1629676440000|2021-08-22 23:54:00|||||||||31
1629676450000|2021-08-22 23:54:10|4444.76|4444.16|4445.01|4444.41|4445.01|4444.41|4444.76|4444.16|12
1629676460000|2021-08-22 23:54:20|||||||||7
1629676470000|2021-08-22 23:54:30|||||||||2
1629676480000|2021-08-22 23:54:40|||||||||4
1629676490000|2021-08-22 23:54:50|||||||||11
1629676500000|2021-08-22 23:55:00|4444.88|4444.28|4444.76|4444.16|4444.88|4444.28|4444.76|4444.16|6
1629676510000|2021-08-22 23:55:10|4444.88|4444.28|4445.01|4444.41|4445.01|4444.41|4444.88|4444.28|6
1629676520000|2021-08-22 23:55:20|4444.88|4444.28|4444.76|4444.16|4444.88|4444.28|4444.76|4444.16|17
1629676540000|2021-08-22 23:55:40|4444.63|4444.03|4444.76|4444.16|4444.76|4444.16|4444.63|4444.03|49
1629676550000|2021-08-22 23:55:50|||||||||3
1629676560000|2021-08-22 23:56:00|4444.51|4443.91|4444.26|4443.66|4444.51|4443.91|4444.26|4443.66|24
1629676570000|2021-08-22 23:56:10|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|102
1629676580000|2021-08-22 23:56:20|4443.76|4443.16|4444.01|4443.41|4444.01|4443.41|4443.76|4443.16|26
1629676590000|2021-08-22 23:56:30|||||||||25
1629676600000|2021-08-22 23:56:40|||||||||9
1629676610000|2021-08-22 23:56:50|||||||||20
1629676630000|2021-08-22 23:57:10|||||||||33
1629676640000|2021-08-22 23:57:20|4443.88|4443.28|4443.76|4443.16|4443.88|4443.28|4443.76|4443.16|19
1629676650000|2021-08-22 23:57:30|||||||||5
1629676660000|2021-08-22 23:57:40|4443.88|4443.28|4444.01|4443.41|4444.01|4443.41|4443.88|4443.28|6
1629676670000|2021-08-22 23:57:50|||||||||4
1629676690000|2021-08-22 23:58:10|||||||||52
1629676700000|2021-08-22 23:58:20|4443.88|4443.28|4443.88|4443.28|4444.01|4443.41|4443.76|4443.16|32
1629676710000|2021-08-22 23:58:30|4443.76|4443.16|4444.01|4443.41|4444.01|4443.41|4443.76|4443.16|21
1629676720000|2021-08-22 23:58:40|||||||||33
1629676730000|2021-08-22 23:58:50|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|15
1629676740000|2021-08-22 23:59:00|||||||||4
1629676750000|2021-08-22 23:59:10|||||||||9
1629676760000|2021-08-22 23:59:20|4443.88|4443.28|4444.01|4443.41|4444.01|4443.41|4443.88|4443.28|21
1629676770000|2021-08-22 23:59:30|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|39
1629676800000|2021-08-23 00:00:00|4444.01|4443.41|4444.26|4443.66|4444.26|4443.66|4444.01|4443.41|120
1629676810000|2021-08-23 00:00:10|4444.51|4443.91|4444.76|4444.16|4444.76|4444.16|4444.26|4443.66|132
1629676820000|2021-08-23 00:00:20|4445.01|4444.41|4445.26|4444.66|4445.26|4444.66|4445.01|4444.41|65
1629676830000|2021-08-23 00:00:30|4445.13|4444.53|4445.13|4444.53|4445.26|4444.66|4445.01|4444.41|44
1629676840000|2021-08-23 00:00:40|4445.26|4444.66|4445.51|4444.91|4445.51|4444.91|4445.26|4444.66|54
1629676850000|2021-08-23 00:00:50|4445.76|4445.16|4444.76|4444.16|4445.76|4445.16|4444.76|4444.16|138
1629676860000|2021-08-23 00:01:00|4444.88|4444.28|4445.26|4444.66|4445.26|4444.66|4444.76|4444.16|29
1629676870000|2021-08-23 00:01:10|4445.51|4444.91|4444.76|4444.16|4445.76|4445.16|4444.76|4444.16|119
1629676880000|2021-08-23 00:01:20|4444.88|4444.28|4444.76|4444.16|4445.01|4444.41|4444.76|4444.16|14
1629676890000|2021-08-23 00:01:30|4444.88|4444.28|4445.01|4444.41|4445.01|4444.41|4444.76|4444.16|12
1629676900000|2021-08-23 00:01:40|4444.88|4444.28|4444.51|4443.91|4444.88|4444.28|4444.26|4443.66|26
1629676910000|2021-08-23 00:01:50|4444.63|4444.03|4444.51|4443.91|4444.76|4444.16|4444.51|4443.91|10
1629676920000|2021-08-23 00:02:00|4444.76|4444.16|4444.51|4443.91|4444.76|4444.16|4444.51|4443.91|9
1629676930000|2021-08-23 00:02:10|4444.63|4444.03|4445.26|4444.66|4445.26|4444.66|4444.63|4444.03|78
1629676940000|2021-08-23 00:02:20|4445.13|4444.53|4445.26|4444.66|4445.51|4444.91|4445.01|4444.41|26
1629676950000|2021-08-23 00:02:30|4445.13|4444.53|4445.01|4444.41|4445.26|4444.66|4445.01|4444.41|24
1629676960000|2021-08-23 00:02:40|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4
1629676970000|2021-08-23 00:02:50|4445.01|4444.41|4445.26|4444.66|4445.26|4444.66|4445.01|4444.41|15
1629676980000|2021-08-23 00:03:00|4445.51|4444.91|4445.76|4445.16|4446.01|4445.41|4445.26|4444.66|107
1629676990000|2021-08-23 00:03:10|4445.88|4445.28|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|36
1629677000000|2021-08-23 00:03:20|4445.76|4445.16|4445.88|4445.28|4445.88|4445.28|4445.76|4445.16|23
1629677010000|2021-08-23 00:03:30|4445.76|4445.16|4445.88|4445.28|4446.01|4445.41|4445.76|4445.16|20
1629677020000|2021-08-23 00:03:40|4445.76|4445.16|4445.63|4445.03|4445.76|4445.16|4445.51|4444.91|25
1629677030000|2021-08-23 00:03:50|4445.76|4445.16|4445.01|4444.41|4445.76|4445.16|4445.01|4444.41|22
1629677040000|2021-08-23 00:04:00|||||||||53
1629677050000|2021-08-23 00:04:10|||||||||2
1629677060000|2021-08-23 00:04:20|4444.88|4444.28|4445.01|4444.41|4445.01|4444.41|4444.76|4444.16|21
1629677070000|2021-08-23 00:04:30|4444.88|4444.28|4445.01|4444.41|4445.26|4444.66|4444.76|4444.16|24
1629677080000|2021-08-23 00:04:40|4444.76|4444.16|4444.76|4444.16|4445.01|4444.41|4444.76|4444.16|22
1629677090000|2021-08-23 00:04:50|4444.51|4443.91|4444.38|4443.78|4444.51|4443.91|4444.26|4443.66|48
1629677100000|2021-08-23 00:05:00|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.26|4443.66|41
1629677110000|2021-08-23 00:05:10|4444.76|4444.16|4445.01|4444.41|4445.01|4444.41|4444.76|4444.16|33
1629677120000|2021-08-23 00:05:20|4444.88|4444.28|4445.01|4444.41|4445.26|4444.66|4444.76|4444.16|32
1629677130000|2021-08-23 00:05:30|4445.26|4444.66|4444.63|4444.03|4445.26|4444.66|4444.63|4444.03|16
1629677140000|2021-08-23 00:05:40|4444.51|4443.91|4445.01|4444.41|4445.01|4444.41|4444.51|4443.91|22
1629677150000|2021-08-23 00:05:50|4444.76|4444.16|4445.26|4444.66|4445.26|4444.66|4444.76|4444.16|34
1629677160000|2021-08-23 00:06:00|4445.13|4444.53|4446.01|4445.41|4446.01|4445.41|4445.13|4444.53|79
1629677170000|2021-08-23 00:06:10|4446.26|4445.66|4446.76|4446.16|4446.76|4446.16|4446.26|4445.66|225
1629677180000|2021-08-23 00:06:20|4446.51|4445.91|4446.26|4445.66|4446.76|4446.16|4446.26|4445.66|136
1629677190000|2021-08-23 00:06:30|4446.13|4445.53|4446.26|4445.66|4446.26|4445.66|4446.01|4445.41|6
1629677200000|2021-08-23 00:06:40|4446.51|4445.91|4446.01|4445.41|4446.51|4445.91|4446.01|4445.41|57
1629677210000|2021-08-23 00:06:50|4446.26|4445.66|4446.51|4445.91|4446.51|4445.91|4446.26|4445.66|50
1629677220000|2021-08-23 00:07:00|4446.38|4445.78|4447.01|4446.41|4447.01|4446.41|4446.38|4445.78|199
1629677230000|2021-08-23 00:07:10|4446.76|4446.16|4447.01|4446.41|4447.01|4446.41|4446.76|4446.16|58
1629677240000|2021-08-23 00:07:20|4446.76|4446.16|4446.76|4446.16|4446.76|4446.16|4446.51|4445.91|34
1629677250000|2021-08-23 00:07:30|4446.63|4446.03|4446.76|4446.16|4447.01|4446.41|4446.63|4446.03|22
1629677260000|2021-08-23 00:07:40|4446.51|4445.91|4446.26|4445.66|4446.51|4445.91|4446.26|4445.66|21
1629677270000|2021-08-23 00:07:50|4446.13|4445.53|4446.01|4445.41|4446.26|4445.66|4446.01|4445.41|13
1629677280000|2021-08-23 00:08:00|4445.76|4445.16|4445.51|4444.91|4445.76|4445.16|4445.51|4444.91|26
1629677290000|2021-08-23 00:08:10|4445.38|4444.78|4445.51|4444.91|4445.51|4444.91|4445.26|4444.66|34
1629677300000|2021-08-23 00:08:20|4445.76|4445.16|4445.63|4445.03|4445.76|4445.16|4445.51|4444.91|36
1629677310000|2021-08-23 00:08:30|4445.51|4444.91|4445.26|4444.66|4445.51|4444.91|4445.26|4444.66|24
1629677320000|2021-08-23 00:08:40|4445.01|4444.41|4445.01|4444.41|4445.26|4444.66|4445.01|4444.41|61
1629677330000|2021-08-23 00:08:50|4445.26|4444.66|4445.01|4444.41|4445.26|4444.66|4445.01|4444.41|30
1629677340000|2021-08-23 00:09:00|4445.26|4444.66|4445.76|4445.16|4445.76|4445.16|4445.26|4444.66|24
1629677350000|2021-08-23 00:09:10|4445.63|4445.03|4446.26|4445.66|4446.26|4445.66|4445.63|4445.03|36
1629677360000|2021-08-23 00:09:20|4446.01|4445.41|4445.76|4445.16|4446.01|4445.41|4445.76|4445.16|21
1629677370000|2021-08-23 00:09:30|4445.51|4444.91|4445.76|4445.16|4445.76|4445.16|4445.26|4444.66|137
1629677380000|2021-08-23 00:09:40|4445.51|4444.91|4445.38|4444.78|4445.51|4444.91|4445.38|4444.78|29
1629677390000|2021-08-23 00:09:50|4445.51|4444.91|4445.26|4444.66|4445.51|4444.91|4445.26|4444.66|3
1629677400000|2021-08-23 00:10:00|4445.38|4444.78|4445.51|4444.91|4445.76|4445.16|4445.26|4444.66|47
1629677410000|2021-08-23 00:10:10|4445.63|4445.03|4445.76|4445.16|4445.76|4445.16|4445.51|4444.91|26
1629677420000|2021-08-23 00:10:20|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|11
1629677430000|2021-08-23 00:10:30|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|68
1629677440000|2021-08-23 00:10:40|4445.38|4444.78|4445.26|4444.66|4445.38|4444.78|4445.26|4444.66|5
1629677450000|2021-08-23 00:10:50|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|19
1629677460000|2021-08-23 00:11:00|4445.13|4444.53|4445.51|4444.91|4445.51|4444.91|4445.13|4444.53|29
1629677470000|2021-08-23 00:11:10|4445.38|4444.78|4445.51|4444.91|4445.51|4444.91|4445.26|4444.66|21
1629677480000|2021-08-23 00:11:20|4445.38|4444.78|4445.51|4444.91|4445.51|4444.91|4445.26|4444.66|9
1629677490000|2021-08-23 00:11:30|4445.38|4444.78|4445.51|4444.91|4445.51|4444.91|4445.26|4444.66|6
1629677500000|2021-08-23 00:11:40|4445.76|4445.16|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|33
1629677510000|2021-08-23 00:11:50|4445.88|4445.28|4445.76|4445.16|4445.88|4445.28|4445.76|4445.16|3
1629677520000|2021-08-23 00:12:00|4445.88|4445.28|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|30
1629677530000|2021-08-23 00:12:10|4446.26|4445.66|4446.26|4445.66|4446.51|4445.91|4446.01|4445.41|95
1629677540000|2021-08-23 00:12:20|4446.13|4445.53|4446.26|4445.66|4446.26|4445.66|4446.01|4445.41|15
1629677550000|2021-08-23 00:12:30|4446.01|4445.41|4446.01|4445.41|4446.26|4445.66|4446.01|4445.41|47
1629677560000|2021-08-23 00:12:40|4445.88|4445.28|4445.76|4445.16|4445.88|4445.28|4445.76|4445.16|9
1629677570000|2021-08-23 00:12:50|4445.51|4444.91|4446.01|4445.41|4446.01|4445.41|4445.51|4444.91|34
1629677580000|2021-08-23 00:13:00|4445.88|4445.28|4445.76|4445.16|4446.01|4445.41|4445.76|4445.16|49
1629677590000|2021-08-23 00:13:10|4445.51|4444.91|4445.51|4444.91|4445.76|4445.16|4445.51|4444.91|17
1629677600000|2021-08-23 00:13:20|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|14
1629677610000|2021-08-23 00:13:30|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|4445.38|4444.78|19
1629677620000|2021-08-23 00:13:40|4445.38|4444.78|4445.01|4444.41|4445.38|4444.78|4445.01|4444.41|32
1629677630000|2021-08-23 00:13:50|4444.76|4444.16|4444.76|4444.16|4445.01|4444.41|4444.76|4444.16|41
1629677640000|2021-08-23 00:14:00|4445.01|4444.41|4445.26|4444.66|4445.26|4444.66|4445.01|4444.41|44
1629677650000|2021-08-23 00:14:10|4445.51|4444.91|4445.76|4445.16|4445.76|4445.16|4445.51|4444.91|29
1629677660000|2021-08-23 00:14:20|4445.63|4445.03|4445.51|4444.91|4445.63|4445.03|4445.51|4444.91|4
1629677670000|2021-08-23 00:14:30|||||||||3
1629677690000|2021-08-23 00:14:50|4445.76|4445.16|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|30
1629677700000|2021-08-23 00:15:00|4446.13|4445.53|4446.51|4445.91|4446.51|4445.91|4446.01|4445.41|59
1629677710000|2021-08-23 00:15:10|4446.63|4446.03|4446.51|4445.91|4446.76|4446.16|4446.51|4445.91|76
1629677720000|2021-08-23 00:15:20|4446.63|4446.03|4446.51|4445.91|4446.76|4446.16|4446.51|4445.91|17
1629677730000|2021-08-23 00:15:30|4446.26|4445.66|4446.26|4445.66|4446.26|4445.66|4446.26|4445.66|31
1629677740000|2021-08-23 00:15:40|4446.13|4445.53|4446.26|4445.66|4446.26|4445.66|4446.01|4445.41|144
1629677750000|2021-08-23 00:15:50|4446.13|4445.53|4445.76|4445.16|4446.13|4445.53|4445.76|4445.16|10
1629677760000|2021-08-23 00:16:00|4445.63|4445.03|4445.51|4444.91|4445.63|4445.03|4445.26|4444.66|71
1629677770000|2021-08-23 00:16:10|4445.38|4444.78|4445.51|4444.91|4445.76|4445.16|4445.26|4444.66|117
1629677780000|2021-08-23 00:16:20|4445.63|4445.03|4445.26|4444.66|4445.63|4445.03|4445.26|4444.66|32
1629677790000|2021-08-23 00:16:30|4445.38|4444.78|4446.01|4445.41|4446.01|4445.41|4445.38|4444.78|30
1629677800000|2021-08-23 00:16:40|4445.88|4445.28|4445.26|4444.66|4445.88|4445.28|4445.26|4444.66|9
1629677810000|2021-08-23 00:16:50|4445.38|4444.78|4445.26|4444.66|4445.51|4444.91|4445.26|4444.66|8
1629677820000|2021-08-23 00:17:00|4445.01|4444.41|4445.38|4444.78|4445.38|4444.78|4445.01|4444.41|27
1629677830000|2021-08-23 00:17:10|4445.26|4444.66|4445.26|4444.66|4445.38|4444.78|4445.26|4444.66|23
1629677840000|2021-08-23 00:17:20|4445.38|4444.78|4445.51|4444.91|4445.51|4444.91|4445.26|4444.66|11
1629677850000|2021-08-23 00:17:30|4445.38|4444.78|4445.01|4444.41|4445.38|4444.78|4445.01|4444.41|58
1629677860000|2021-08-23 00:17:40|4445.13|4444.53|4445.26|4444.66|4445.38|4444.78|4445.13|4444.53|56
1629677870000|2021-08-23 00:17:50|4445.01|4444.41|4445.01|4444.41|4445.13|4444.53|4445.01|4444.41|25
1629677880000|2021-08-23 00:18:00|4445.13|4444.53|4445.26|4444.66|4445.26|4444.66|4445.13|4444.53|7
1629677890000|2021-08-23 00:18:10|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|13
1629677910000|2021-08-23 00:18:30|4444.76|4444.16|4445.01|4444.41|4445.01|4444.41|4444.76|4444.16|85
1629677920000|2021-08-23 00:18:40|4444.76|4444.16|4444.76|4444.16|4444.88|4444.28|4444.76|4444.16|21
1629677930000|2021-08-23 00:18:50|4444.88|4444.28|4445.01|4444.41|4445.01|4444.41|4444.76|4444.16|15
1629677940000|2021-08-23 00:19:00|||||||||4
1629677950000|2021-08-23 00:19:10|4445.51|4444.91|4445.76|4445.16|4445.76|4445.16|4445.38|4444.78|60
1629677960000|2021-08-23 00:19:20|4445.63|4445.03|4445.26|4444.66|4445.63|4445.03|4445.26|4444.66|32
1629677970000|2021-08-23 00:19:30|4445.13|4444.53|4445.01|4444.41|4445.13|4444.53|4445.01|4444.41|4
1629677980000|2021-08-23 00:19:40|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|15
1629677990000|2021-08-23 00:19:50|4445.01|4444.41|4444.76|4444.16|4445.01|4444.41|4444.76|4444.16|7
1629678000000|2021-08-23 00:20:00|4444.63|4444.03|4444.76|4444.16|4445.01|4444.41|4444.51|4443.91|23
1629678010000|2021-08-23 00:20:10|4444.88|4444.28|4445.01|4444.41|4445.01|4444.41|4444.88|4444.28|5
1629678020000|2021-08-23 00:20:20|4445.13|4444.53|4445.26|4444.66|4445.26|4444.66|4445.13|4444.53|2
1629678030000|2021-08-23 00:20:30|||||||||19
1629678040000|2021-08-23 00:20:40|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|4445.26|4444.66|12
1629678050000|2021-08-23 00:20:50|4445.38|4444.78|4445.38|4444.78|4445.51|4444.91|4445.26|4444.66|6
1629678060000|2021-08-23 00:21:00|4445.26|4444.66|4445.26|4444.66|4445.38|4444.78|4445.01|4444.41|12
1629678070000|2021-08-23 00:21:10|4445.01|4444.41|4445.26|4444.66|4445.26|4444.66|4445.01|4444.41|14
1629678080000|2021-08-23 00:21:20|4445.38|4444.78|4445.51|4444.91|4445.51|4444.91|4445.38|4444.78|4
1629678090000|2021-08-23 00:21:30|4445.26|4444.66|4445.26|4444.66|4445.51|4444.91|4445.26|4444.66|10
1629678100000|2021-08-23 00:21:40|4445.01|4444.41|4444.88|4444.28|4445.13|4444.53|4444.76|4444.16|39
1629678110000|2021-08-23 00:21:50|4445.01|4444.41|4444.76|4444.16|4445.01|4444.41|4444.76|4444.16|29
1629678120000|2021-08-23 00:22:00|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|4444.76|4444.16|16
1629678130000|2021-08-23 00:22:10|||||||||8
1629678140000|2021-08-23 00:22:20|4445.13|4444.53|4445.01|4444.41|4445.26|4444.66|4445.01|4444.41|2
1629678150000|2021-08-23 00:22:30|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|17
1629678160000|2021-08-23 00:22:40|4444.51|4443.91|4444.26|4443.66|4444.51|4443.91|4444.26|4443.66|35
1629678170000|2021-08-23 00:22:50|4444.38|4443.78|4444.76|4444.16|4444.76|4444.16|4444.38|4443.78|51
1629678180000|2021-08-23 00:23:00|4444.63|4444.03|4444.76|4444.16|4444.76|4444.16|4444.51|4443.91|14
1629678190000|2021-08-23 00:23:10|4444.63|4444.03|4444.63|4444.03|4444.63|4444.03|4444.51|4443.91|9
1629678200000|2021-08-23 00:23:20|4444.51|4443.91|4444.51|4443.91|4444.63|4444.03|4444.51|4443.91|3
1629678210000|2021-08-23 00:23:30|4444.63|4444.03|4444.51|4443.91|4444.76|4444.16|4444.51|4443.91|32
1629678220000|2021-08-23 00:23:40|4444.76|4444.16|4444.51|4443.91|4444.76|4444.16|4444.51|4443.91|7
1629678230000|2021-08-23 00:23:50|4444.38|4443.78|4444.38|4443.78|4444.38|4443.78|4444.38|4443.78|8
1629678240000|2021-08-23 00:24:00|4444.26|4443.66|4444.51|4443.91|4444.51|4443.91|4444.26|4443.66|19
1629678250000|2021-08-23 00:24:10|4444.38|4443.78|4444.51|4443.91|4444.51|4443.91|4444.26|4443.66|7
1629678260000|2021-08-23 00:24:20|||||||||9
1629678270000|2021-08-23 00:24:30|||||||||4
1629678280000|2021-08-23 00:24:40|4444.38|4443.78|4444.51|4443.91|4444.51|4443.91|4444.38|4443.78|4
1629678290000|2021-08-23 00:24:50|4444.26|4443.66|4444.51|4443.91|4444.51|4443.91|4444.26|4443.66|22
1629678300000|2021-08-23 00:25:00|4444.63|4444.03|4444.76|4444.16|4444.76|4444.16|4444.63|4444.03|31
1629678310000|2021-08-23 00:25:10|4444.51|4443.91|4444.76|4444.16|4444.76|4444.16|4444.51|4443.91|19
1629678320000|2021-08-23 00:25:20|4444.88|4444.28|4444.76|4444.16|4445.01|4444.41|4444.76|4444.16|9
1629678330000|2021-08-23 00:25:30|4444.88|4444.28|4445.01|4444.41|4445.01|4444.41|4444.88|4444.28|7
1629678350000|2021-08-23 00:25:50|||||||||8
1629678360000|2021-08-23 00:26:00|4444.88|4444.28|4445.01|4444.41|4445.01|4444.41|4444.88|4444.28|21
1629678370000|2021-08-23 00:26:10|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|46
1629678380000|2021-08-23 00:26:20|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|5
1629678390000|2021-08-23 00:26:30|||||||||11
1629678410000|2021-08-23 00:26:50|4444.88|4444.28|4444.76|4444.16|4444.88|4444.28|4444.76|4444.16|23
1629678420000|2021-08-23 00:27:00|4444.51|4443.91|4444.76|4444.16|4444.76|4444.16|4444.51|4443.91|24
1629678430000|2021-08-23 00:27:10|4445.01|4444.41|4444.88|4444.28|4445.01|4444.41|4444.88|4444.28|7
1629678440000|2021-08-23 00:27:20|4444.76|4444.16|4444.51|4443.91|4444.76|4444.16|4444.51|4443.91|5
1629678450000|2021-08-23 00:27:30|4444.26|4443.66|4444.01|4443.41|4444.26|4443.66|4444.01|4443.41|123
1629678470000|2021-08-23 00:27:50|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|4444.01|4443.41|36
1629678480000|2021-08-23 00:28:00|4444.51|4443.91|4444.26|4443.66|4444.51|4443.91|4444.01|4443.41|28
1629678500000|2021-08-23 00:28:20|4444.38|4443.78|4444.26|4443.66|4444.51|4443.91|4444.26|4443.66|9
1629678510000|2021-08-23 00:28:30|4444.38|4443.78|4444.51|4443.91|4444.51|4443.91|4444.26|4443.66|21
1629678530000|2021-08-23 00:28:50|4444.26|4443.66|4444.51|4443.91|4444.51|4443.91|4444.26|4443.66|12
1629678540000|2021-08-23 00:29:00|4444.63|4444.03|4444.51|4443.91|4444.76|4444.16|4444.51|4443.91|32
1629678550000|2021-08-23 00:29:10|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|6
1629678560000|2021-08-23 00:29:20|||||||||2
1629678580000|2021-08-23 00:29:40|4445.01|4444.41|4445.38|4444.78|4445.51|4444.91|4445.01|4444.41|35
1629678590000|2021-08-23 00:29:50|4445.51|4444.91|4445.76|4445.16|4445.76|4445.16|4445.51|4444.91|31
1629678600000|2021-08-23 00:30:00|4445.51|4444.91|4445.76|4445.16|4445.76|4445.16|4445.51|4444.91|21
1629678610000|2021-08-23 00:30:10|4446.01|4445.41|4446.01|4445.41|4446.51|4445.91|4446.01|4445.41|129
1629678620000|2021-08-23 00:30:20|4446.13|4445.53|4446.26|4445.66|4446.26|4445.66|4446.01|4445.41|47
1629678630000|2021-08-23 00:30:30|4446.13|4445.53|4445.76|4445.16|4446.26|4445.66|4445.76|4445.16|25
1629678640000|2021-08-23 00:30:40|4445.88|4445.28|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|42
1629678650000|2021-08-23 00:30:50|4445.88|4445.28|4445.51|4444.91|4446.01|4445.41|4445.26|4444.66|28
1629678660000|2021-08-23 00:31:00|4445.63|4445.03|4446.01|4445.41|4446.01|4445.41|4445.51|4444.91|31
1629678670000|2021-08-23 00:31:10|4445.88|4445.28|4445.51|4444.91|4445.88|4445.28|4445.51|4444.91|7
1629678680000|2021-08-23 00:31:20|4445.26|4444.66|4445.26|4444.66|4445.51|4444.91|4445.26|4444.66|41
1629678690000|2021-08-23 00:31:30|4445.01|4444.41|4444.51|4443.91|4445.01|4444.41|4444.51|4443.91|31
1629678700000|2021-08-23 00:31:40|4444.38|4443.78|4444.26|4443.66|4444.38|4443.78|4444.26|4443.66|25
1629678710000|2021-08-23 00:31:50|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.26|4443.66|51
1629678720000|2021-08-23 00:32:00|4444.38|4443.78|4444.76|4444.16|4444.76|4444.16|4444.26|4443.66|11
1629678730000|2021-08-23 00:32:10|4444.63|4444.03|4444.76|4444.16|4444.76|4444.16|4444.51|4443.91|6
1629678740000|2021-08-23 00:32:20|4444.63|4444.03|4444.76|4444.16|4444.76|4444.16|4444.63|4444.03|19
1629678750000|2021-08-23 00:32:30|4444.63|4444.03|4444.76|4444.16|4444.76|4444.16|4444.51|4443.91|25
1629678760000|2021-08-23 00:32:40|4445.01|4444.41|4444.51|4443.91|4445.01|4444.41|4444.51|4443.91|32
1629678770000|2021-08-23 00:32:50|4444.63|4444.03|4444.76|4444.16|4444.76|4444.16|4444.51|4443.91|11
1629678780000|2021-08-23 00:33:00|4445.01|4444.41|4445.26|4444.66|4445.26|4444.66|4445.01|4444.41|19
1629678790000|2021-08-23 00:33:10|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|4445.38|4444.78|8
1629678800000|2021-08-23 00:33:20|4445.38|4444.78|4445.51|4444.91|4445.51|4444.91|4445.38|4444.78|0
1629678820000|2021-08-23 00:33:40|4445.38|4444.78|4445.26|4444.66|4445.51|4444.91|4445.01|4444.41|12
1629678830000|2021-08-23 00:33:50|4445.13|4444.53|4444.76|4444.16|4445.26|4444.66|4444.76|4444.16|55
1629678840000|2021-08-23 00:34:00|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|14
1629678850000|2021-08-23 00:34:10|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|4445.13|4444.53|17
1629678860000|2021-08-23 00:34:20|4445.13|4444.53|4445.26|4444.66|4445.26|4444.66|4445.01|4444.41|8
1629678870000|2021-08-23 00:34:30|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|257
1629678880000|2021-08-23 00:34:40|4444.26|4443.66|4444.01|4443.41|4444.38|4443.78|4444.01|4443.41|56
1629678890000|2021-08-23 00:34:50|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|4444.26|4443.66|71
1629678900000|2021-08-23 00:35:00|4444.13|4443.53|4444.26|4443.66|4444.26|4443.66|4444.01|4443.41|21
1629678910000|2021-08-23 00:35:10|4444.01|4443.41|4443.76|4443.16|4444.26|4443.66|4443.51|4442.91|241
1629678920000|2021-08-23 00:35:20|4444.01|4443.41|4444.01|4443.41|4444.13|4443.53|4443.76|4443.16|21
1629678930000|2021-08-23 00:35:30|4443.76|4443.16|4444.01|4443.41|4444.01|4443.41|4443.76|4443.16|1
1629678940000|2021-08-23 00:35:40|||||||||15
1629678950000|2021-08-23 00:35:50|4444.13|4443.53|4444.26|4443.66|4444.26|4443.66|4444.13|4443.53|7
1629678960000|2021-08-23 00:36:00|4444.38|4443.78|4444.26|4443.66|4444.51|4443.91|4444.26|4443.66|40
1629678970000|2021-08-23 00:36:10|4444.38|4443.78|4444.26|4443.66|4444.51|4443.91|4444.26|4443.66|7
1629678990000|2021-08-23 00:36:30|4444.38|4443.78|4444.51|4443.91|4444.51|4443.91|4444.38|4443.78|15
1629679000000|2021-08-23 00:36:40|||||||||18
1629679010000|2021-08-23 00:36:50|4444.63|4444.03|4444.76|4444.16|4444.76|4444.16|4444.63|4444.03|11
1629679020000|2021-08-23 00:37:00|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|4444.51|4443.91|16
1629679030000|2021-08-23 00:37:10|4444.63|4444.03|4444.51|4443.91|4444.63|4444.03|4444.51|4443.91|14
1629679040000|2021-08-23 00:37:20|4444.63|4444.03|4444.76|4444.16|4444.76|4444.16|4444.51|4443.91|25
1629679050000|2021-08-23 00:37:30|||||||||1
1629679060000|2021-08-23 00:37:40|4444.51|4443.91|4444.76|4444.16|4444.76|4444.16|4444.51|4443.91|10
1629679070000|2021-08-23 00:37:50|4444.63|4444.03|4444.63|4444.03|4444.63|4444.03|4444.63|4444.03|13
1629679080000|2021-08-23 00:38:00|4444.51|4443.91|4444.76|4444.16|4444.76|4444.16|4444.51|4443.91|11
1629679090000|2021-08-23 00:38:10|4444.88|4444.28|4445.26|4444.66|4445.26|4444.66|4444.88|4444.28|15
1629679110000|2021-08-23 00:38:30|4445.13|4444.53|4445.01|4444.41|4445.26|4444.66|4445.01|4444.41|12
1629679120000|2021-08-23 00:38:40|4445.13|4444.53|4445.26|4444.66|4445.26|4444.66|4445.13|4444.53|11
1629679130000|2021-08-23 00:38:50|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|7
1629679140000|2021-08-23 00:39:00|4444.76|4444.16|4445.13|4444.53|4445.26|4444.66|4444.76|4444.16|32
1629679150000|2021-08-23 00:39:10|4445.26|4444.66|4445.51|4444.91|4445.51|4444.91|4445.26|4444.66|25
1629679160000|2021-08-23 00:39:20|4445.63|4445.03|4445.51|4444.91|4445.63|4445.03|4445.51|4444.91|33
1629679170000|2021-08-23 00:39:30|4445.26|4444.66|4445.01|4444.41|4445.26|4444.66|4445.01|4444.41|64
1629679180000|2021-08-23 00:39:40|4444.76|4444.16|4444.88|4444.28|4444.88|4444.28|4444.76|4444.16|10
1629679190000|2021-08-23 00:39:50|4445.01|4444.41|4444.76|4444.16|4445.01|4444.41|4444.76|4444.16|14
1629679200000|2021-08-23 00:40:00|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|9
1629679210000|2021-08-23 00:40:10|||||||||14
1629679220000|2021-08-23 00:40:20|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|13
1629679230000|2021-08-23 00:40:30|||||||||1
1629679240000|2021-08-23 00:40:40|4444.76|4444.16|4445.01|4444.41|4445.01|4444.41|4444.76|4444.16|35
1629679250000|2021-08-23 00:40:50|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|7
1629679260000|2021-08-23 00:41:00|4445.13|4444.53|4445.76|4445.16|4445.76|4445.16|4445.13|4444.53|41
1629679270000|2021-08-23 00:41:10|4445.51|4444.91|4445.63|4445.03|4445.63|4445.03|4445.51|4444.91|11
1629679280000|2021-08-23 00:41:20|4445.51|4444.91|4445.76|4445.16|4445.76|4445.16|4445.51|4444.91|32
1629679290000|2021-08-23 00:41:30|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|46
1629679300000|2021-08-23 00:41:40|4445.88|4445.28|4445.26|4444.66|4445.88|4445.28|4445.26|4444.66|42
1629679310000|2021-08-23 00:41:50|4445.13|4444.53|4445.01|4444.41|4445.13|4444.53|4445.01|4444.41|16
1629679320000|2021-08-23 00:42:00|4445.13|4444.53|4445.01|4444.41|4445.26|4444.66|4445.01|4444.41|18
1629679330000|2021-08-23 00:42:10|||||||||10
1629679340000|2021-08-23 00:42:20|4445.13|4444.53|4445.01|4444.41|4445.26|4444.66|4445.01|4444.41|5
1629679350000|2021-08-23 00:42:30|4445.13|4444.53|4445.76|4445.16|4445.76|4445.16|4445.13|4444.53|22
1629679360000|2021-08-23 00:42:40|4445.63|4445.03|4445.76|4445.16|4445.76|4445.16|4445.51|4444.91|9
1629679370000|2021-08-23 00:42:50|4445.63|4445.03|4445.76|4445.16|4445.76|4445.16|4445.51|4444.91|3
1629679380000|2021-08-23 00:43:00|||||||||7
1629679400000|2021-08-23 00:43:20|4446.01|4445.41|4446.26|4445.66|4446.26|4445.66|4446.01|4445.41|48
1629679410000|2021-08-23 00:43:30|4446.51|4445.91|4446.51|4445.91|4446.51|4445.91|4446.38|4445.78|35
1629679420000|2021-08-23 00:43:40|4446.26|4445.66|4445.76|4445.16|4446.51|4445.91|4445.76|4445.16|102
1629679430000|2021-08-23 00:43:50|4446.01|4445.41|4445.76|4445.16|4446.01|4445.41|4445.51|4444.91|43
1629679440000|2021-08-23 00:44:00|4446.26|4445.66|4446.01|4445.41|4446.26|4445.66|4446.01|4445.41|138
1629679450000|2021-08-23 00:44:10|4446.13|4445.53|4446.26|4445.66|4446.26|4445.66|4446.01|4445.41|26
1629679460000|2021-08-23 00:44:20|4446.01|4445.41|4446.26|4445.66|4446.51|4445.91|4446.01|4445.41|42
1629679470000|2021-08-23 00:44:30|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|8
1629679480000|2021-08-23 00:44:40|4445.76|4445.16|4446.26|4445.66|4446.26|4445.66|4445.76|4445.16|46
1629679490000|2021-08-23 00:44:50|4446.13|4445.53|4446.01|4445.41|4446.13|4445.53|4446.01|4445.41|37
1629679500000|2021-08-23 00:45:00|4446.26|4445.66|4446.26|4445.66|4446.26|4445.66|4446.26|4445.66|60
1629679510000|2021-08-23 00:45:10|4446.01|4445.41|4446.01|4445.41|4446.26|4445.66|4446.01|4445.41|69
1629679520000|2021-08-23 00:45:20|4446.13|4445.53|4446.26|4445.66|4446.26|4445.66|4446.13|4445.53|12
1629679530000|2021-08-23 00:45:30|||||||||1
1629679540000|2021-08-23 00:45:40|4446.51|4445.91|4446.51|4445.91|4446.51|4445.91|4446.26|4445.66|12
1629679550000|2021-08-23 00:45:50|4446.38|4445.78|4446.26|4445.66|4446.51|4445.91|4446.26|4445.66|10
1629679560000|2021-08-23 00:46:00|4446.38|4445.78|4446.51|4445.91|4446.51|4445.91|4446.26|4445.66|8
1629679570000|2021-08-23 00:46:10|4446.38|4445.78|4446.26|4445.66|4446.51|4445.91|4446.26|4445.66|36
1629679580000|2021-08-23 00:46:20|4446.13|4445.53|4446.01|4445.41|4446.26|4445.66|4446.01|4445.41|22
1629679590000|2021-08-23 00:46:30|4446.26|4445.66|4446.01|4445.41|4446.26|4445.66|4446.01|4445.41|14
1629679600000|2021-08-23 00:46:40|||||||||10
1629679610000|2021-08-23 00:46:50|4445.76|4445.16|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|20
1629679620000|2021-08-23 00:47:00|4446.13|4445.53|4446.26|4445.66|4446.26|4445.66|4446.13|4445.53|9
1629679630000|2021-08-23 00:47:10|4446.38|4445.78|4446.76|4446.16|4446.76|4446.16|4446.38|4445.78|51
1629679640000|2021-08-23 00:47:20|4446.63|4446.03|4446.26|4445.66|4446.76|4446.16|4446.26|4445.66|77
1629679660000|2021-08-23 00:47:40|4446.01|4445.41|4445.76|4445.16|4446.01|4445.41|4445.76|4445.16|38
1629679670000|2021-08-23 00:47:50|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|12
1629679680000|2021-08-23 00:48:00|4445.76|4445.16|4446.01|4445.41|4446.13|4445.53|4445.76|4445.16|13
1629679690000|2021-08-23 00:48:10|4446.13|4445.53|4446.01|4445.41|4446.13|4445.53|4446.01|4445.41|5
1629679700000|2021-08-23 00:48:20|||||||||1
1629679710000|2021-08-23 00:48:30|4446.13|4445.53|4445.76|4445.16|4446.13|4445.53|4445.76|4445.16|26
1629679730000|2021-08-23 00:48:50|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4445.88|4445.28|18
1629679740000|2021-08-23 00:49:00|4446.13|4445.53|4446.01|4445.41|4446.13|4445.53|4446.01|4445.41|17
1629679750000|2021-08-23 00:49:10|4445.76|4445.16|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|8
1629679760000|2021-08-23 00:49:20|||||||||4
1629679780000|2021-08-23 00:49:40|4445.76|4445.16|4445.76|4445.16|4445.76|4445.16|4445.76|4445.16|43
1629679790000|2021-08-23 00:49:50|||||||||11
1629679800000|2021-08-23 00:50:00|||||||||2
1629679810000|2021-08-23 00:50:10|4445.88|4445.28|4446.51|4445.91|4446.51|4445.91|4445.88|4445.28|21
1629679820000|2021-08-23 00:50:20|4446.76|4446.16|4446.51|4445.91|4446.76|4446.16|4446.51|4445.91|18
1629679830000|2021-08-23 00:50:30|||||||||3
1629679840000|2021-08-23 00:50:40|4446.38|4445.78|4446.26|4445.66|4446.51|4445.91|4446.26|4445.66|18
1629679850000|2021-08-23 00:50:50|4446.38|4445.78|4446.76|4446.16|4446.76|4446.16|4446.26|4445.66|16
1629679860000|2021-08-23 00:51:00|4446.63|4446.03|4446.76|4446.16|4446.76|4446.16|4446.63|4446.03|4
1629679880000|2021-08-23 00:51:20|4446.51|4445.91|4446.51|4445.91|4446.63|4446.03|4446.51|4445.91|23
1629679890000|2021-08-23 00:51:30|||||||||2
1629679900000|2021-08-23 00:51:40|4446.63|4446.03|4446.51|4445.91|4446.76|4446.16|4446.51|4445.91|3
1629679910000|2021-08-23 00:51:50|4446.26|4445.66|4446.51|4445.91|4446.51|4445.91|4446.26|4445.66|46
1629679920000|2021-08-23 00:52:00|4446.38|4445.78|4446.26|4445.66|4446.38|4445.78|4446.26|4445.66|14
1629679930000|2021-08-23 00:52:10|4446.38|4445.78|4446.26|4445.66|4446.38|4445.78|4446.26|4445.66|2
1629679940000|2021-08-23 00:52:20|||||||||4
1629679960000|2021-08-23 00:52:40|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|19
1629679970000|2021-08-23 00:52:50|4445.76|4445.16|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|9
1629679980000|2021-08-23 00:53:00|4446.13|4445.53|4446.01|4445.41|4446.13|4445.53|4446.01|4445.41|10
1629679990000|2021-08-23 00:53:10|4445.76|4445.16|4445.63|4445.03|4445.76|4445.16|4445.51|4444.91|55
1629680000000|2021-08-23 00:53:20|4445.51|4444.91|4445.76|4445.16|4445.76|4445.16|4445.51|4444.91|19
1629680010000|2021-08-23 00:53:30|4445.63|4445.03|4445.26|4444.66|4445.63|4445.03|4445.26|4444.66|44
1629680020000|2021-08-23 00:53:40|4445.38|4444.78|4446.01|4445.41|4446.01|4445.41|4445.38|4444.78|105
1629680030000|2021-08-23 00:53:50|4445.88|4445.28|4445.76|4445.16|4445.88|4445.28|4445.76|4445.16|9
1629680040000|2021-08-23 00:54:00|4445.51|4444.91|4445.51|4444.91|4445.51|4444.91|4445.26|4444.66|28
1629680050000|2021-08-23 00:54:10|4445.38|4444.78|4445.26|4444.66|4445.51|4444.91|4445.26|4444.66|17
1629680060000|2021-08-23 00:54:20|4445.38|4444.78|4445.51|4444.91|4445.51|4444.91|4445.26|4444.66|13
1629680070000|2021-08-23 00:54:30|4445.76|4445.16|4445.88|4445.28|4446.01|4445.41|4445.76|4445.16|11
1629680080000|2021-08-23 00:54:40|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|8
1629680090000|2021-08-23 00:54:50|4445.88|4445.28|4445.76|4445.16|4446.01|4445.41|4445.76|4445.16|8
1629680100000|2021-08-23 00:55:00|||||||||16
1629680110000|2021-08-23 00:55:10|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4445.88|4445.28|7
1629680120000|2021-08-23 00:55:20|4445.76|4445.16|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|9
1629680130000|2021-08-23 00:55:30|4445.76|4445.16|4445.76|4445.16|4445.76|4445.16|4445.76|4445.16|7
1629680140000|2021-08-23 00:55:40|4445.63|4445.03|4445.76|4445.16|4445.76|4445.16|4445.51|4444.91|15
1629680150000|2021-08-23 00:55:50|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|13
1629680160000|2021-08-23 00:56:00|4446.26|4445.66|4446.13|4445.53|4446.26|4445.66|4446.01|4445.41|51
1629680170000|2021-08-23 00:56:10|4446.26|4445.66|4446.01|4445.41|4446.51|4445.91|4446.01|4445.41|20
1629680180000|2021-08-23 00:56:20|4446.13|4445.53|4446.01|4445.41|4446.26|4445.66|4445.76|4445.16|19
1629680200000|2021-08-23 00:56:40|4446.13|4445.53|4446.51|4445.91|4446.51|4445.91|4446.13|4445.53|10
1629680210000|2021-08-23 00:56:50|||||||||6
1629680220000|2021-08-23 00:57:00|||||||||30
1629680230000|2021-08-23 00:57:10|4446.76|4446.16|4446.76|4446.16|4447.01|4446.41|4446.76|4446.16|81
1629680240000|2021-08-23 00:57:20|4446.88|4446.28|4447.01|4446.41|4447.01|4446.41|4446.76|4446.16|44
1629680250000|2021-08-23 00:57:30|4447.26|4446.66|4447.26|4446.66|4447.26|4446.66|4447.26|4446.66|74
1629680260000|2021-08-23 00:57:40|4447.13|4446.53|4446.76|4446.16|4447.13|4446.53|4446.76|4446.16|61
1629680270000|2021-08-23 00:57:50|4446.88|4446.28|4447.01|4446.41|4447.01|4446.41|4446.88|4446.28|4
1629680280000|2021-08-23 00:58:00|4447.13|4446.53|4447.26|4446.66|4447.26|4446.66|4447.13|4446.53|28
1629680290000|2021-08-23 00:58:10|4447.51|4446.91|4447.51|4446.91|4447.51|4446.91|4447.51|4446.91|60
1629680300000|2021-08-23 00:58:20|||||||||1
1629680310000|2021-08-23 00:58:30|4447.26|4446.66|4447.26|4446.66|4447.26|4446.66|4447.26|4446.66|78
1629680320000|2021-08-23 00:58:40|4447.13|4446.53|4447.51|4446.91|4447.51|4446.91|4447.13|4446.53|25
1629680330000|2021-08-23 00:58:50|4447.26|4446.66|4447.26|4446.66|4447.26|4446.66|4447.26|4446.66|5
1629680340000|2021-08-23 00:59:00|||||||||65
1629680350000|2021-08-23 00:59:10|4447.51|4446.91|4447.01|4446.41|4447.51|4446.91|4447.01|4446.41|45
1629680360000|2021-08-23 00:59:20|4446.76|4446.16|4446.76|4446.16|4447.01|4446.41|4446.76|4446.16|51
1629680370000|2021-08-23 00:59:30|4447.01|4446.41|4446.76|4446.16|4447.01|4446.41|4446.76|4446.16|8
1629680380000|2021-08-23 00:59:40|||||||||2
1629680390000|2021-08-23 00:59:50|4446.88|4446.28|4447.01|4446.41|4447.01|4446.41|4446.88|4446.28|12
1629680400000|2021-08-23 01:00:00|4447.26|4446.66|4447.01|4446.41|4447.26|4446.66|4447.01|4446.41|47
1629680410000|2021-08-23 01:00:10|4447.26|4446.66|4447.26|4446.66|4447.26|4446.66|4447.01|4446.41|22
1629680420000|2021-08-23 01:00:20|4447.51|4446.91|4447.51|4446.91|4447.51|4446.91|4447.26|4446.66|22
1629680430000|2021-08-23 01:00:30|4447.38|4446.78|4447.26|4446.66|4447.38|4446.78|4447.26|4446.66|15
1629680440000|2021-08-23 01:00:40|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|19
1629680450000|2021-08-23 01:00:50|||||||||34
1629680460000|2021-08-23 01:01:00|4447.13|4446.53|4447.01|4446.41|4447.26|4446.66|4447.01|4446.41|64
1629680470000|2021-08-23 01:01:10|4447.26|4446.66|4447.26|4446.66|4447.26|4446.66|4447.26|4446.66|7
1629680480000|2021-08-23 01:01:20|4447.01|4446.41|4447.26|4446.66|4447.26|4446.66|4447.01|4446.41|65
1629680490000|2021-08-23 01:01:30|4447.38|4446.78|4447.26|4446.66|4447.51|4446.91|4447.26|4446.66|23
1629680510000|2021-08-23 01:01:50|4447.13|4446.53|4447.26|4446.66|4447.26|4446.66|4447.01|4446.41|34
1629680520000|2021-08-23 01:02:00|4447.13|4446.53|4446.51|4445.91|4447.13|4446.53|4446.51|4445.91|46
1629680530000|2021-08-23 01:02:10|||||||||4
1629680540000|2021-08-23 01:02:20|4446.63|4446.03|4446.76|4446.16|4446.76|4446.16|4446.51|4445.91|44
1629680550000|2021-08-23 01:02:30|4447.01|4446.41|4446.76|4446.16|4447.01|4446.41|4446.76|4446.16|34
1629680560000|2021-08-23 01:02:40|4446.88|4446.28|4446.76|4446.16|4447.01|4446.41|4446.76|4446.16|33
1629680570000|2021-08-23 01:02:50|4447.01|4446.41|4446.76|4446.16|4447.01|4446.41|4446.76|4446.16|17
1629680580000|2021-08-23 01:03:00|||||||||18
1629680590000|2021-08-23 01:03:10|4446.88|4446.28|4446.88|4446.28|4446.88|4446.28|4446.88|4446.28|9
1629680600000|2021-08-23 01:03:20|4446.76|4446.16|4447.01|4446.41|4447.01|4446.41|4446.76|4446.16|28
1629680610000|2021-08-23 01:03:30|||||||||11
1629680630000|2021-08-23 01:03:50|4447.13|4446.53|4447.01|4446.41|4447.26|4446.66|4447.01|4446.41|51
1629680640000|2021-08-23 01:04:00|4447.26|4446.66|4447.01|4446.41|4447.26|4446.66|4447.01|4446.41|20
1629680650000|2021-08-23 01:04:10|||||||||2
1629680660000|2021-08-23 01:04:20|4447.13|4446.53|4447.26|4446.66|4447.26|4446.66|4447.01|4446.41|5
1629680670000|2021-08-23 01:04:30|||||||||66
1629680680000|2021-08-23 01:04:40|||||||||1
1629680690000|2021-08-23 01:04:50|4447.13|4446.53|4447.26|4446.66|4447.26|4446.66|4447.01|4446.41|33
1629680700000|2021-08-23 01:05:00|||||||||8
1629680710000|2021-08-23 01:05:10|||||||||7
1629680730000|2021-08-23 01:05:30|4447.38|4446.78|4447.26|4446.66|4447.51|4446.91|4447.26|4446.66|46
1629680740000|2021-08-23 01:05:40|||||||||10
1629680750000|2021-08-23 01:05:50|||||||||7
1629680760000|2021-08-23 01:06:00|4447.51|4446.91|4447.51|4446.91|4447.51|4446.91|4447.51|4446.91|39
1629680770000|2021-08-23 01:06:10|4447.76|4447.16|4448.76|4448.16|4448.76|4448.16|4447.76|4447.16|795
1629680780000|2021-08-23 01:06:20|4448.51|4447.91|4448.51|4447.91|4448.51|4447.91|4448.51|4447.91|94
1629680790000|2021-08-23 01:06:30|4448.26|4447.66|4448.51|4447.91|4448.51|4447.91|4448.26|4447.66|79
1629680800000|2021-08-23 01:06:40|4448.63|4448.03|4448.76|4448.16|4448.76|4448.16|4448.63|4448.03|31
1629680810000|2021-08-23 01:06:50|4449.01|4448.41|4449.01|4448.41|4449.01|4448.41|4448.76|4448.16|26
1629680820000|2021-08-23 01:07:00|4449.13|4448.53|4449.76|4449.16|4449.76|4449.16|4449.01|4448.41|317
1629680830000|2021-08-23 01:07:10|4449.51|4448.91|4449.76|4449.16|4449.76|4449.16|4449.51|4448.91|53
1629680840000|2021-08-23 01:07:20|||||||||9
1629680850000|2021-08-23 01:07:30|4449.88|4449.28|4449.76|4449.16|4449.88|4449.28|4449.76|4449.16|67
1629680860000|2021-08-23 01:07:40|4449.63|4449.03|4449.51|4448.91|4449.76|4449.16|4449.51|4448.91|101
1629680870000|2021-08-23 01:07:50|4449.63|4449.03|4449.76|4449.16|4449.76|4449.16|4449.51|4448.91|101
1629680880000|2021-08-23 01:08:00|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|19
1629680890000|2021-08-23 01:08:10|||||||||38
1629680900000|2021-08-23 01:08:20|4449.88|4449.28|4449.51|4448.91|4449.88|4449.28|4449.51|4448.91|65
1629680910000|2021-08-23 01:08:30|4449.63|4449.03|4449.76|4449.16|4449.76|4449.16|4449.63|4449.03|5
1629680920000|2021-08-23 01:08:40|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|25
1629680930000|2021-08-23 01:08:50|4449.63|4449.03|4449.51|4448.91|4449.76|4449.16|4449.51|4448.91|25
1629680940000|2021-08-23 01:09:00|4449.63|4449.03|4449.76|4449.16|4449.76|4449.16|4449.51|4448.91|19
1629680950000|2021-08-23 01:09:10|4450.01|4449.41|4449.76|4449.16|4450.01|4449.41|4449.76|4449.16|51
1629680960000|2021-08-23 01:09:20|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|56
1629680970000|2021-08-23 01:09:30|4449.63|4449.03|4449.76|4449.16|4449.76|4449.16|4449.63|4449.03|29
1629680980000|2021-08-23 01:09:40|4449.51|4448.91|4449.63|4449.03|4449.76|4449.16|4449.51|4448.91|23
1629680990000|2021-08-23 01:09:50|4449.76|4449.16|4449.76|4449.16|4449.76|4449.16|4449.51|4448.91|18
1629681000000|2021-08-23 01:10:00|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|9
1629681010000|2021-08-23 01:10:10|||||||||47
1629681020000|2021-08-23 01:10:20|4449.76|4449.16|4449.51|4448.91|4449.76|4449.16|4449.51|4448.91|41
1629681030000|2021-08-23 01:10:30|4449.26|4448.66|4449.26|4448.66|4449.26|4448.66|4449.26|4448.66|14
1629681040000|2021-08-23 01:10:40|||||||||13
1629681050000|2021-08-23 01:10:50|4449.51|4448.91|4449.26|4448.66|4449.51|4448.91|4449.26|4448.66|88
1629681060000|2021-08-23 01:11:00|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|4
1629681070000|2021-08-23 01:11:10|4449.38|4448.78|4449.26|4448.66|4449.38|4448.78|4449.26|4448.66|4
1629681080000|2021-08-23 01:11:20|4449.01|4448.41|4449.13|4448.53|4449.13|4448.53|4449.01|4448.41|21
1629681090000|2021-08-23 01:11:30|4449.01|4448.41|4449.26|4448.66|4449.26|4448.66|4449.01|4448.41|20
1629681100000|2021-08-23 01:11:40|4449.01|4448.41|4449.01|4448.41|4449.26|4448.66|4449.01|4448.41|26
1629681110000|2021-08-23 01:11:50|4449.26|4448.66|4449.26|4448.66|4449.26|4448.66|4449.26|4448.66|8
1629681120000|2021-08-23 01:12:00|4449.01|4448.41|4449.51|4448.91|4449.51|4448.91|4449.01|4448.41|50
1629681130000|2021-08-23 01:12:10|4449.38|4448.78|4449.26|4448.66|4449.38|4448.78|4449.26|4448.66|13
1629681140000|2021-08-23 01:12:20|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|4449.26|4448.66|40
1629681160000|2021-08-23 01:12:40|4449.26|4448.66|4449.01|4448.41|4449.26|4448.66|4449.01|4448.41|19
1629681170000|2021-08-23 01:12:50|4449.13|4448.53|4449.01|4448.41|4449.26|4448.66|4449.01|4448.41|25
1629681180000|2021-08-23 01:13:00|4449.13|4448.53|4449.51|4448.91|4449.51|4448.91|4449.01|4448.41|79
1629681190000|2021-08-23 01:13:10|||||||||4
1629681200000|2021-08-23 01:13:20|4449.76|4449.16|4449.76|4449.16|4449.76|4449.16|4449.76|4449.16|34
1629681210000|2021-08-23 01:13:30|||||||||15
1629681220000|2021-08-23 01:13:40|4449.51|4448.91|4449.26|4448.66|4449.51|4448.91|4449.26|4448.66|48
1629681230000|2021-08-23 01:13:50|4449.38|4448.78|4449.51|4448.91|4449.51|4448.91|4449.38|4448.78|18
1629681240000|2021-08-23 01:14:00|||||||||21
1629681250000|2021-08-23 01:14:10|||||||||3
1629681260000|2021-08-23 01:14:20|4449.26|4448.66|4449.51|4448.91|4449.51|4448.91|4449.26|4448.66|32
1629681270000|2021-08-23 01:14:30|4449.38|4448.78|4449.38|4448.78|4449.51|4448.91|4449.26|4448.66|45
1629681280000|2021-08-23 01:14:40|4449.51|4448.91|4449.26|4448.66|4449.51|4448.91|4449.26|4448.66|11
1629681290000|2021-08-23 01:14:50|4449.01|4448.41|4449.01|4448.41|4449.13|4448.53|4449.01|4448.41|61
1629681300000|2021-08-23 01:15:00|4449.13|4448.53|4449.51|4448.91|4449.51|4448.91|4449.13|4448.53|89
1629681310000|2021-08-23 01:15:10|4449.76|4449.16|4449.51|4448.91|4449.76|4449.16|4449.51|4448.91|66
1629681320000|2021-08-23 01:15:20|4449.26|4448.66|4449.38|4448.78|4449.51|4448.91|4449.01|4448.41|73
1629681330000|2021-08-23 01:15:30|4449.51|4448.91|4449.26|4448.66|4449.51|4448.91|4449.01|4448.41|121
1629681340000|2021-08-23 01:15:40|4449.13|4448.53|4449.01|4448.41|4449.26|4448.66|4449.01|4448.41|40
1629681350000|2021-08-23 01:15:50|4449.13|4448.53|4449.26|4448.66|4449.26|4448.66|4449.01|4448.41|28
1629681360000|2021-08-23 01:16:00|4449.13|4448.53|4449.01|4448.41|4449.26|4448.66|4449.01|4448.41|28
1629681370000|2021-08-23 01:16:10|4449.13|4448.53|4448.76|4448.16|4449.13|4448.53|4448.76|4448.16|58
1629681380000|2021-08-23 01:16:20|4448.51|4447.91|4448.51|4447.91|4448.51|4447.91|4448.51|4447.91|93
1629681390000|2021-08-23 01:16:30|4448.63|4448.03|4448.76|4448.16|4448.76|4448.16|4448.63|4448.03|20
1629681400000|2021-08-23 01:16:40|4448.63|4448.03|4448.01|4447.41|4448.63|4448.03|4447.76|4447.16|237
1629681410000|2021-08-23 01:16:50|4448.26|4447.66|4448.26|4447.66|4448.26|4447.66|4448.01|4447.41|47
1629681420000|2021-08-23 01:17:00|4448.13|4447.53|4448.26|4447.66|4448.51|4447.91|4448.13|4447.53|54
1629681430000|2021-08-23 01:17:10|4448.38|4447.78|4448.76|4448.16|4448.76|4448.16|4448.38|4447.78|50
1629681440000|2021-08-23 01:17:20|4448.88|4448.28|4449.01|4448.41|4449.01|4448.41|4448.88|4448.28|48
1629681450000|2021-08-23 01:17:30|4449.13|4448.53|4448.76|4448.16|4449.13|4448.53|4448.76|4448.16|52
1629681460000|2021-08-23 01:17:40|4449.01|4448.41|4449.01|4448.41|4449.01|4448.41|4448.76|4448.16|14
1629681470000|2021-08-23 01:17:50|4449.13|4448.53|4449.26|4448.66|4449.51|4448.91|4449.01|4448.41|165
1629681480000|2021-08-23 01:18:00|4449.51|4448.91|4449.01|4448.41|4449.51|4448.91|4448.88|4448.28|36
1629681490000|2021-08-23 01:18:10|4449.13|4448.53|4449.26|4448.66|4449.26|4448.66|4449.13|4448.53|11
1629681500000|2021-08-23 01:18:20|4449.13|4448.53|4449.01|4448.41|4449.26|4448.66|4449.01|4448.41|5
1629681520000|2021-08-23 01:18:40|4448.88|4448.28|4449.26|4448.66|4449.26|4448.66|4448.76|4448.16|37
1629681530000|2021-08-23 01:18:50|4449.13|4448.53|4449.26|4448.66|4449.26|4448.66|4449.13|4448.53|10
1629681540000|2021-08-23 01:19:00|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|4449.38|4448.78|14
1629681550000|2021-08-23 01:19:10|4449.76|4449.16|4450.26|4449.66|4450.26|4449.66|4449.76|4449.16|267
1629681560000|2021-08-23 01:19:20|4450.13|4449.53|4450.13|4449.53|4450.26|4449.66|4450.01|4449.41|67
1629681570000|2021-08-23 01:19:30|4450.26|4449.66|4450.01|4449.41|4450.26|4449.66|4449.76|4449.16|16
1629681580000|2021-08-23 01:19:40|4449.88|4449.28|4449.76|4449.16|4449.88|4449.28|4449.76|4449.16|3
1629681590000|2021-08-23 01:19:50|4449.51|4448.91|4449.26|4448.66|4449.76|4449.16|4449.26|4448.66|77
1629681600000|2021-08-23 01:20:00|4449.38|4448.78|4449.26|4448.66|4449.51|4448.91|4449.26|4448.66|38
1629681610000|2021-08-23 01:20:10|4449.01|4448.41|4449.01|4448.41|4449.13|4448.53|4449.01|4448.41|18
1629681620000|2021-08-23 01:20:20|4449.26|4448.66|4449.26|4448.66|4449.26|4448.66|4449.01|4448.41|28
1629681630000|2021-08-23 01:20:30|4449.13|4448.53|4449.01|4448.41|4449.26|4448.66|4449.01|4448.41|12
1629681640000|2021-08-23 01:20:40|4448.88|4448.28|4448.88|4448.28|4448.88|4448.28|4448.88|4448.28|4
1629681650000|2021-08-23 01:20:50|4448.76|4448.16|4449.01|4448.41|4449.01|4448.41|4448.76|4448.16|17
1629681660000|2021-08-23 01:21:00|4449.13|4448.53|4449.01|4448.41|4449.26|4448.66|4449.01|4448.41|27
1629681670000|2021-08-23 01:21:10|4449.13|4448.53|4449.26|4448.66|4449.26|4448.66|4449.13|4448.53|8
1629681680000|2021-08-23 01:21:20|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|4449.38|4448.78|48
1629681690000|2021-08-23 01:21:30|||||||||1
1629681700000|2021-08-23 01:21:40|||||||||8
1629681710000|2021-08-23 01:21:50|4449.26|4448.66|4449.51|4448.91|4449.51|4448.91|4449.26|4448.66|12
1629681720000|2021-08-23 01:22:00|||||||||3
1629681730000|2021-08-23 01:22:10|4449.38|4448.78|4449.26|4448.66|4449.51|4448.91|4449.26|4448.66|33
1629681750000|2021-08-23 01:22:30|4449.13|4448.53|4449.51|4448.91|4449.51|4448.91|4449.13|4448.53|62
1629681760000|2021-08-23 01:22:40|4449.76|4449.16|4449.76|4449.16|4449.76|4449.16|4449.76|4449.16|33
1629681770000|2021-08-23 01:22:50|||||||||3
1629681780000|2021-08-23 01:23:00|4449.88|4449.28|4449.76|4449.16|4450.01|4449.41|4449.76|4449.16|32
1629681790000|2021-08-23 01:23:10|4449.88|4449.28|4449.76|4449.16|4450.01|4449.41|4449.76|4449.16|44
1629681800000|2021-08-23 01:23:20|||||||||11
1629681810000|2021-08-23 01:23:30|4449.63|4449.03|4449.76|4449.16|4449.76|4449.16|4449.63|4449.03|10
1629681820000|2021-08-23 01:23:40|||||||||38
1629681830000|2021-08-23 01:23:50|4449.63|4449.03|4449.51|4448.91|4449.63|4449.03|4449.51|4448.91|5
1629681840000|2021-08-23 01:24:00|4449.76|4449.16|4449.76|4449.16|4450.01|4449.41|4449.76|4449.16|35
1629681850000|2021-08-23 01:24:10|4449.88|4449.28|4450.01|4449.41|4450.01|4449.41|4449.88|4449.28|17
1629681860000|2021-08-23 01:24:20|4450.13|4449.53|4450.01|4449.41|4450.26|4449.66|4450.01|4449.41|13
1629681870000|2021-08-23 01:24:30|||||||||5
1629681880000|2021-08-23 01:24:40|4450.13|4449.53|4450.26|4449.66|4450.26|4449.66|4450.13|4449.53|17
1629681890000|2021-08-23 01:24:50|4450.13|4449.53|4450.26|4449.66|4450.26|4449.66|4450.01|4449.41|5
1629681900000|2021-08-23 01:25:00|4450.13|4449.53|4450.26|4449.66|4450.26|4449.66|4450.01|4449.41|28
1629681910000|2021-08-23 01:25:10|4450.13|4449.53|4450.26|4449.66|4450.26|4449.66|4450.01|4449.41|6
1629681920000|2021-08-23 01:25:20|4450.51|4449.91|4450.51|4449.91|4450.51|4449.91|4450.51|4449.91|47
1629681930000|2021-08-23 01:25:30|4450.76|4450.16|4450.51|4449.91|4450.76|4450.16|4450.51|4449.91|49
1629681940000|2021-08-23 01:25:40|4450.26|4449.66|4450.26|4449.66|4450.38|4449.78|4450.26|4449.66|43
1629681950000|2021-08-23 01:25:50|4450.38|4449.78|4450.26|4449.66|4450.38|4449.78|4450.26|4449.66|2
1629681960000|2021-08-23 01:26:00|4450.51|4449.91|4450.51|4449.91|4450.51|4449.91|4450.51|4449.91|20
1629681970000|2021-08-23 01:26:10|||||||||2
1629681980000|2021-08-23 01:26:20|4450.38|4449.78|4450.26|4449.66|4450.51|4449.91|4450.26|4449.66|65
1629681990000|2021-08-23 01:26:30|4450.38|4449.78|4450.38|4449.78|4450.38|4449.78|4450.38|4449.78|7
1629682000000|2021-08-23 01:26:40|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|54
1629682010000|2021-08-23 01:26:50|4450.51|4449.91|4450.51|4449.91|4450.51|4449.91|4450.51|4449.91|14
1629682040000|2021-08-23 01:27:20|||||||||11
1629682050000|2021-08-23 01:27:30|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|20
1629682060000|2021-08-23 01:27:40|||||||||20
1629682070000|2021-08-23 01:27:50|4450.76|4450.16|4450.76|4450.16|4450.76|4450.16|4450.63|4450.03|158
1629682080000|2021-08-23 01:28:00|4450.88|4450.28|4450.76|4450.16|4451.01|4450.41|4450.76|4450.16|62
1629682090000|2021-08-23 01:28:10|4450.51|4449.91|4450.51|4449.91|4450.76|4450.16|4450.51|4449.91|12
1629682100000|2021-08-23 01:28:20|4450.63|4450.03|4450.51|4449.91|4450.63|4450.03|4450.51|4449.91|54
1629682120000|2021-08-23 01:28:40|4450.38|4449.78|4450.51|4449.91|4450.51|4449.91|4450.26|4449.66|10
1629682130000|2021-08-23 01:28:50|4450.38|4449.78|4450.26|4449.66|4450.38|4449.78|4450.26|4449.66|10
1629682140000|2021-08-23 01:29:00|4450.51|4449.91|4450.51|4449.91|4450.51|4449.91|4450.38|4449.78|13
1629682150000|2021-08-23 01:29:10|4450.63|4450.03|4450.51|4449.91|4450.63|4450.03|4450.51|4449.91|59
1629682170000|2021-08-23 01:29:30|||||||||2
1629682180000|2021-08-23 01:29:40|||||||||3
1629682200000|2021-08-23 01:30:00|4450.38|4449.78|4450.26|4449.66|4450.38|4449.78|4450.01|4449.41|72
1629682210000|2021-08-23 01:30:10|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|81
1629682220000|2021-08-23 01:30:20|4449.76|4449.16|4450.01|4449.41|4450.26|4449.66|4449.76|4449.16|67
1629682230000|2021-08-23 01:30:30|4449.88|4449.28|4450.51|4449.91|4450.51|4449.91|4449.88|4449.28|39
1629682240000|2021-08-23 01:30:40|4450.38|4449.78|4450.01|4449.41|4450.51|4449.91|4450.01|4449.41|42
1629682250000|2021-08-23 01:30:50|4450.13|4449.53|4450.01|4449.41|4450.26|4449.66|4450.01|4449.41|20
1629682260000|2021-08-23 01:31:00|4449.76|4449.16|4450.01|4449.41|4450.26|4449.66|4449.76|4449.16|37
1629682270000|2021-08-23 01:31:10|4450.26|4449.66|4450.01|4449.41|4450.26|4449.66|4450.01|4449.41|44
1629682280000|2021-08-23 01:31:20|4449.88|4449.28|4449.88|4449.28|4450.01|4449.41|4449.76|4449.16|61
1629682290000|2021-08-23 01:31:30|4449.76|4449.16|4450.26|4449.66|4450.26|4449.66|4449.76|4449.16|31
1629682300000|2021-08-23 01:31:40|4450.13|4449.53|4449.76|4449.16|4450.26|4449.66|4449.76|4449.16|16
1629682310000|2021-08-23 01:31:50|4449.88|4449.28|4449.63|4449.03|4450.01|4449.41|4449.51|4448.91|99
1629682320000|2021-08-23 01:32:00|4449.76|4449.16|4449.26|4448.66|4449.76|4449.16|4449.26|4448.66|83
1629682330000|2021-08-23 01:32:10|4449.51|4448.91|4449.26|4448.66|4449.51|4448.91|4449.26|4448.66|32
1629682340000|2021-08-23 01:32:20|4449.51|4448.91|4449.76|4449.16|4449.76|4449.16|4449.51|4448.91|32
1629682350000|2021-08-23 01:32:30|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|62
1629682360000|2021-08-23 01:32:40|4450.13|4449.53|4450.13|4449.53|4450.13|4449.53|4450.13|4449.53|8
1629682370000|2021-08-23 01:32:50|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|4450.01|4449.41|20
1629682380000|2021-08-23 01:33:00|4450.13|4449.53|4450.01|4449.41|4450.13|4449.53|4450.01|4449.41|10
1629682400000|2021-08-23 01:33:20|4449.88|4449.28|4450.01|4449.41|4450.01|4449.41|4449.76|4449.16|29
1629682410000|2021-08-23 01:33:30|4449.76|4449.16|4449.63|4449.03|4449.76|4449.16|4449.51|4448.91|15
1629682420000|2021-08-23 01:33:40|4449.51|4448.91|4449.76|4449.16|4449.76|4449.16|4449.51|4448.91|16
1629682430000|2021-08-23 01:33:50|4449.63|4449.03|4449.76|4449.16|4450.01|4449.41|4449.51|4448.91|44
1629682440000|2021-08-23 01:34:00|4449.88|4449.28|4450.01|4449.41|4450.26|4449.66|4449.88|4449.28|17
1629682450000|2021-08-23 01:34:10|4450.13|4449.53|4450.26|4449.66|4450.26|4449.66|4450.01|4449.41|12
1629682460000|2021-08-23 01:34:20|4450.01|4449.41|4450.26|4449.66|4450.26|4449.66|4450.01|4449.41|13
1629682470000|2021-08-23 01:34:30|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|13
1629682480000|2021-08-23 01:34:40|4450.13|4449.53|4450.01|4449.41|4450.26|4449.66|4450.01|4449.41|12
1629682490000|2021-08-23 01:34:50|4449.76|4449.16|4450.01|4449.41|4450.01|4449.41|4449.76|4449.16|23
1629682500000|2021-08-23 01:35:00|4449.88|4449.28|4450.01|4449.41|4450.01|4449.41|4449.76|4449.16|22
1629682510000|2021-08-23 01:35:10|4449.76|4449.16|4449.76|4449.16|4450.01|4449.41|4449.76|4449.16|7
1629682520000|2021-08-23 01:35:20|4449.88|4449.28|4450.26|4449.66|4450.26|4449.66|4449.88|4449.28|41
1629682530000|2021-08-23 01:35:30|4450.51|4449.91|4450.51|4449.91|4450.51|4449.91|4450.26|4449.66|72
1629682540000|2021-08-23 01:35:40|4450.26|4449.66|4450.01|4449.41|4450.26|4449.66|4450.01|4449.41|23
1629682550000|2021-08-23 01:35:50|4450.26|4449.66|4450.01|4449.41|4450.26|4449.66|4450.01|4449.41|21
1629682560000|2021-08-23 01:36:00|4450.26|4449.66|4450.51|4449.91|4450.51|4449.91|4450.01|4449.41|41
1629682570000|2021-08-23 01:36:10|4450.38|4449.78|4450.51|4449.91|4450.51|4449.91|4450.38|4449.78|7
1629682580000|2021-08-23 01:36:20|4450.38|4449.78|4450.13|4449.53|4450.51|4449.91|4450.01|4449.41|17
1629682590000|2021-08-23 01:36:30|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|5
1629682600000|2021-08-23 01:36:40|4449.76|4449.16|4450.01|4449.41|4450.01|4449.41|4449.76|4449.16|30
1629682610000|2021-08-23 01:36:50|||||||||1
1629682620000|2021-08-23 01:37:00|4449.88|4449.28|4449.76|4449.16|4450.01|4449.41|4449.51|4448.91|19
1629682630000|2021-08-23 01:37:10|4449.51|4448.91|4449.76|4449.16|4449.76|4449.16|4449.51|4448.91|17
1629682640000|2021-08-23 01:37:20|4449.63|4449.03|4449.26|4448.66|4449.63|4449.03|4449.26|4448.66|35
1629682650000|2021-08-23 01:37:30|4449.13|4448.53|4449.01|4448.41|4449.26|4448.66|4449.01|4448.41|57
1629682660000|2021-08-23 01:37:40|||||||||8
1629682680000|2021-08-23 01:38:00|4448.88|4448.28|4448.76|4448.16|4449.01|4448.41|4448.76|4448.16|24
1629682690000|2021-08-23 01:38:10|4448.88|4448.28|4449.01|4448.41|4449.01|4448.41|4448.88|4448.28|24
1629682700000|2021-08-23 01:38:20|4449.13|4448.53|4449.26|4448.66|4449.26|4448.66|4449.13|4448.53|36
1629682710000|2021-08-23 01:38:30|4449.51|4448.91|4449.26|4448.66|4449.51|4448.91|4449.26|4448.66|16
1629682720000|2021-08-23 01:38:40|4449.38|4448.78|4449.26|4448.66|4449.51|4448.91|4449.26|4448.66|4
1629682730000|2021-08-23 01:38:50|4449.13|4448.53|4449.01|4448.41|4449.26|4448.66|4449.01|4448.41|14
1629682740000|2021-08-23 01:39:00|4449.13|4448.53|4449.26|4448.66|4449.26|4448.66|4449.01|4448.41|15
1629682750000|2021-08-23 01:39:10|4449.13|4448.53|4449.26|4448.66|4449.26|4448.66|4449.01|4448.41|3
1629682760000|2021-08-23 01:39:20|4449.13|4448.53|4448.76|4448.16|4449.13|4448.53|4448.76|4448.16|70
1629682770000|2021-08-23 01:39:30|||||||||24
1629682780000|2021-08-23 01:39:40|4448.88|4448.28|4449.01|4448.41|4449.01|4448.41|4448.76|4448.16|49
1629682790000|2021-08-23 01:39:50|4448.76|4448.16|4449.26|4448.66|4449.26|4448.66|4448.76|4448.16|26
1629682800000|2021-08-23 01:40:00|4449.13|4448.53|4449.01|4448.41|4449.13|4448.53|4449.01|4448.41|26
1629682810000|2021-08-23 01:40:10|4449.13|4448.53|4449.26|4448.66|4449.26|4448.66|4449.13|4448.53|6
1629682820000|2021-08-23 01:40:20|4449.13|4448.53|4449.26|4448.66|4449.51|4448.91|4449.13|4448.53|16
1629682830000|2021-08-23 01:40:30|4449.38|4448.78|4449.51|4448.91|4449.51|4448.91|4449.26|4448.66|22
1629682840000|2021-08-23 01:40:40|4449.76|4449.16|4449.76|4449.16|4449.76|4449.16|4449.76|4449.16|45
1629682850000|2021-08-23 01:40:50|4449.63|4449.03|4449.76|4449.16|4449.76|4449.16|4449.51|4448.91|27
1629682860000|2021-08-23 01:41:00|4449.63|4449.03|4449.76|4449.16|4449.76|4449.16|4449.51|4448.91|5
1629682870000|2021-08-23 01:41:10|4449.51|4448.91|4449.76|4449.16|4449.76|4449.16|4449.51|4448.91|12
1629682880000|2021-08-23 01:41:20|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|16
1629682890000|2021-08-23 01:41:30|4449.88|4449.28|4449.76|4449.16|4450.01|4449.41|4449.76|4449.16|29
1629682900000|2021-08-23 01:41:40|||||||||28
1629682910000|2021-08-23 01:41:50|4449.88|4449.28|4450.01|4449.41|4450.01|4449.41|4449.88|4449.28|7
1629682920000|2021-08-23 01:42:00|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|4450.01|4449.41|103
1629682930000|2021-08-23 01:42:10|4450.13|4449.53|4450.26|4449.66|4450.26|4449.66|4450.13|4449.53|8
1629682940000|2021-08-23 01:42:20|4450.51|4449.91|4450.26|4449.66|4450.51|4449.91|4450.26|4449.66|64
1629682950000|2021-08-23 01:42:30|4450.38|4449.78|4450.26|4449.66|4450.38|4449.78|4450.26|4449.66|13
1629682960000|2021-08-23 01:42:40|4450.51|4449.91|4450.76|4450.16|4450.76|4450.16|4450.51|4449.91|61
1629682970000|2021-08-23 01:42:50|4450.63|4450.03|4450.88|4450.28|4451.01|4450.41|4450.51|4449.91|46
1629682980000|2021-08-23 01:43:00|4451.01|4450.41|4450.76|4450.16|4451.01|4450.41|4450.76|4450.16|38
1629682990000|2021-08-23 01:43:10|4451.01|4450.41|4451.01|4450.41|4451.01|4450.41|4451.01|4450.41|20
1629683000000|2021-08-23 01:43:20|4450.88|4450.28|4451.26|4450.66|4451.26|4450.66|4450.76|4450.16|171
1629683010000|2021-08-23 01:43:30|4451.13|4450.53|4451.26|4450.66|4451.26|4450.66|4451.01|4450.41|33
1629683020000|2021-08-23 01:43:40|4451.51|4450.91|4451.26|4450.66|4451.51|4450.91|4451.26|4450.66|52
1629683030000|2021-08-23 01:43:50|||||||||1
1629683040000|2021-08-23 01:44:00|||||||||4
1629683050000|2021-08-23 01:44:10|4451.51|4450.91|4451.26|4450.66|4451.51|4450.91|4451.26|4450.66|37
1629683060000|2021-08-23 01:44:20|4451.51|4450.91|4451.51|4450.91|4451.51|4450.91|4451.26|4450.66|50
1629683070000|2021-08-23 01:44:30|4451.38|4450.78|4451.76|4451.16|4451.76|4451.16|4451.38|4450.78|39
1629683080000|2021-08-23 01:44:40|4451.51|4450.91|4451.38|4450.78|4451.51|4450.91|4451.26|4450.66|43
1629683090000|2021-08-23 01:44:50|4451.51|4450.91|4451.26|4450.66|4451.51|4450.91|4451.26|4450.66|10
1629683100000|2021-08-23 01:45:00|4451.38|4450.78|4451.76|4451.16|4451.76|4451.16|4451.38|4450.78|84
1629683110000|2021-08-23 01:45:10|4451.63|4451.03|4451.76|4451.16|4451.76|4451.16|4451.51|4450.91|125
1629683120000|2021-08-23 01:45:20|4452.01|4451.41|4451.76|4451.16|4452.01|4451.41|4451.76|4451.16|40
1629683130000|2021-08-23 01:45:30|4452.01|4451.41|4452.26|4451.66|4452.51|4451.91|4451.88|4451.28|244
1629683140000|2021-08-23 01:45:40|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|4452.26|4451.66|61
1629683150000|2021-08-23 01:45:50|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|4452.51|4451.91|68
1629683160000|2021-08-23 01:46:00|4452.63|4452.03|4452.51|4451.91|4452.63|4452.03|4452.51|4451.91|60
1629683170000|2021-08-23 01:46:10|4452.26|4451.66|4452.26|4451.66|4452.26|4451.66|4452.26|4451.66|25
1629683180000|2021-08-23 01:46:20|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|26
1629683190000|2021-08-23 01:46:30|4452.26|4451.66|4452.51|4451.91|4452.51|4451.91|4452.26|4451.66|107
1629683200000|2021-08-23 01:46:40|4452.38|4451.78|4452.01|4451.41|4452.51|4451.91|4452.01|4451.41|44
1629683210000|2021-08-23 01:46:50|4452.26|4451.66|4452.26|4451.66|4452.26|4451.66|4452.01|4451.41|26
1629683220000|2021-08-23 01:47:00|4452.13|4451.53|4452.51|4451.91|4452.51|4451.91|4452.13|4451.53|23
1629683230000|2021-08-23 01:47:10|4452.76|4452.16|4452.51|4451.91|4452.76|4452.16|4452.51|4451.91|52
1629683240000|2021-08-23 01:47:20|4452.26|4451.66|4452.01|4451.41|4452.51|4451.91|4452.01|4451.41|31
1629683250000|2021-08-23 01:47:30|4452.13|4451.53|4452.01|4451.41|4452.26|4451.66|4452.01|4451.41|26
1629683260000|2021-08-23 01:47:40|4451.76|4451.16|4452.01|4451.41|4452.01|4451.41|4451.76|4451.16|37
1629683270000|2021-08-23 01:47:50|4452.26|4451.66|4452.01|4451.41|4452.26|4451.66|4452.01|4451.41|35
1629683280000|2021-08-23 01:48:00|4451.76|4451.16|4451.88|4451.28|4452.01|4451.41|4451.76|4451.16|24
1629683290000|2021-08-23 01:48:10|4452.01|4451.41|4452.26|4451.66|4452.26|4451.66|4452.01|4451.41|30
1629683300000|2021-08-23 01:48:20|4452.13|4451.53|4452.26|4451.66|4452.26|4451.66|4452.01|4451.41|24
1629683310000|2021-08-23 01:48:30|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|4452.26|4451.66|50
1629683340000|2021-08-23 01:49:00|4452.38|4451.78|4452.38|4451.78|4452.51|4451.91|4452.26|4451.66|25
1629683350000|2021-08-23 01:49:10|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|4452.38|4451.78|23
1629683360000|2021-08-23 01:49:20|4452.76|4452.16|4452.51|4451.91|4452.76|4452.16|4452.51|4451.91|32
1629683370000|2021-08-23 01:49:30|4452.26|4451.66|4452.51|4451.91|4452.51|4451.91|4452.26|4451.66|17
1629683380000|2021-08-23 01:49:40|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|15
1629683390000|2021-08-23 01:49:50|||||||||10
1629683400000|2021-08-23 01:50:00|4453.01|4452.41|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|425
1629683410000|2021-08-23 01:50:10|4453.38|4452.78|4453.26|4452.66|4453.38|4452.78|4453.26|4452.66|44
1629683420000|2021-08-23 01:50:20|4453.51|4452.91|4453.26|4452.66|4453.51|4452.91|4453.26|4452.66|98
1629683430000|2021-08-23 01:50:30|4453.38|4452.78|4453.26|4452.66|4453.51|4452.91|4453.26|4452.66|49
1629683440000|2021-08-23 01:50:40|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|19
1629683450000|2021-08-23 01:50:50|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|78
1629683460000|2021-08-23 01:51:00|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|38
1629683470000|2021-08-23 01:51:10|4453.76|4453.16|4453.76|4453.16|4453.76|4453.16|4453.76|4453.16|67
1629683480000|2021-08-23 01:51:20|4453.88|4453.28|4454.26|4453.66|4454.26|4453.66|4453.88|4453.28|336
1629683490000|2021-08-23 01:51:30|4454.01|4453.41|4453.76|4453.16|4454.01|4453.41|4453.76|4453.16|65
1629683500000|2021-08-23 01:51:40|4453.51|4452.91|4453.76|4453.16|4453.76|4453.16|4453.51|4452.91|39
1629683510000|2021-08-23 01:51:50|4453.63|4453.03|4454.01|4453.41|4454.01|4453.41|4453.63|4453.03|46
1629683520000|2021-08-23 01:52:00|4453.88|4453.28|4453.76|4453.16|4454.26|4453.66|4453.76|4453.16|82
1629683530000|2021-08-23 01:52:10|4453.63|4453.03|4453.76|4453.16|4453.76|4453.16|4453.51|4452.91|92
1629683540000|2021-08-23 01:52:20|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|21
1629683550000|2021-08-23 01:52:30|4453.76|4453.16|4453.76|4453.16|4453.76|4453.16|4453.76|4453.16|99
1629683560000|2021-08-23 01:52:40|4453.88|4453.28|4454.01|4453.41|4454.01|4453.41|4453.76|4453.16|58
1629683570000|2021-08-23 01:52:50|4453.88|4453.28|4453.76|4453.16|4454.01|4453.41|4453.76|4453.16|12
1629683580000|2021-08-23 01:53:00|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|16
1629683590000|2021-08-23 01:53:10|4453.76|4453.16|4454.01|4453.41|4454.01|4453.41|4453.76|4453.16|21
1629683600000|2021-08-23 01:53:20|4454.13|4453.53|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|47
1629683610000|2021-08-23 01:53:30|||||||||9
1629683620000|2021-08-23 01:53:40|4453.88|4453.28|4453.76|4453.16|4454.01|4453.41|4453.76|4453.16|23
1629683630000|2021-08-23 01:53:50|||||||||7
1629683640000|2021-08-23 01:54:00|||||||||6
1629683650000|2021-08-23 01:54:10|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|60
1629683660000|2021-08-23 01:54:20|4453.63|4453.03|4453.76|4453.16|4453.76|4453.16|4453.63|4453.03|35
1629683670000|2021-08-23 01:54:30|||||||||26
1629683680000|2021-08-23 01:54:40|4453.63|4453.03|4453.51|4452.91|4453.63|4453.03|4453.26|4452.66|55
1629683690000|2021-08-23 01:54:50|4453.38|4452.78|4453.51|4452.91|4453.51|4452.91|4453.38|4452.78|58
1629683700000|2021-08-23 01:55:00|4453.38|4452.78|4453.26|4452.66|4453.38|4452.78|4453.26|4452.66|41
1629683710000|2021-08-23 01:55:10|4453.13|4452.53|4453.01|4452.41|4453.13|4452.53|4453.01|4452.41|34
1629683720000|2021-08-23 01:55:20|4452.76|4452.16|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|102
1629683730000|2021-08-23 01:55:30|4452.88|4452.28|4453.01|4452.41|4453.01|4452.41|4452.88|4452.28|57
1629683740000|2021-08-23 01:55:40|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|91
1629683750000|2021-08-23 01:55:50|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|55
1629683760000|2021-08-23 01:56:00|4452.76|4452.16|4452.51|4451.91|4452.76|4452.16|4452.51|4451.91|59
1629683770000|2021-08-23 01:56:10|4452.63|4452.03|4452.51|4451.91|4452.76|4452.16|4452.38|4451.78|29
1629683780000|2021-08-23 01:56:20|4452.26|4451.66|4452.51|4451.91|4452.51|4451.91|4452.26|4451.66|21
1629683790000|2021-08-23 01:56:30|||||||||1
1629683800000|2021-08-23 01:56:40|4452.63|4452.03|4452.76|4452.16|4452.76|4452.16|4452.63|4452.03|14
1629683810000|2021-08-23 01:56:50|||||||||3
1629683820000|2021-08-23 01:57:00|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|56
1629683830000|2021-08-23 01:57:10|||||||||3
1629683840000|2021-08-23 01:57:20|4452.88|4452.28|4453.01|4452.41|4453.01|4452.41|4452.88|4452.28|15
1629683850000|2021-08-23 01:57:30|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.13|4452.53|16
1629683860000|2021-08-23 01:57:40|4453.13|4452.53|4453.01|4452.41|4453.13|4452.53|4453.01|4452.41|16
1629683880000|2021-08-23 01:58:00|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|13
1629683890000|2021-08-23 01:58:10|4453.51|4452.91|4453.76|4453.16|4453.76|4453.16|4453.51|4452.91|82
1629683900000|2021-08-23 01:58:20|4453.63|4453.03|4453.51|4452.91|4453.63|4453.03|4453.51|4452.91|13
1629683910000|2021-08-23 01:58:30|4453.26|4452.66|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|31
1629683920000|2021-08-23 01:58:40|||||||||2
1629683930000|2021-08-23 01:58:50|||||||||8
1629683940000|2021-08-23 01:59:00|4453.26|4452.66|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|38
1629683950000|2021-08-23 01:59:10|||||||||3
1629683970000|2021-08-23 01:59:30|4453.26|4452.66|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|26
1629683980000|2021-08-23 01:59:40|||||||||1
1629683990000|2021-08-23 01:59:50|4452.88|4452.28|4452.88|4452.28|4452.88|4452.28|4452.76|4452.16|35
1629684000000|2021-08-23 02:00:00|4452.76|4452.16|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|36
1629684010000|2021-08-23 02:00:10|4453.13|4452.53|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|96
1629684020000|2021-08-23 02:00:20|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|25
1629684030000|2021-08-23 02:00:30|4452.88|4452.28|4452.76|4452.16|4453.01|4452.41|4452.76|4452.16|21
1629684040000|2021-08-23 02:00:40|4452.88|4452.28|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|7
1629684050000|2021-08-23 02:00:50|4452.88|4452.28|4453.01|4452.41|4453.01|4452.41|4452.88|4452.28|2
1629684060000|2021-08-23 02:01:00|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|39
1629684070000|2021-08-23 02:01:10|4453.01|4452.41|4452.76|4452.16|4453.26|4452.66|4452.76|4452.16|193
1629684080000|2021-08-23 02:01:20|||||||||7
1629684090000|2021-08-23 02:01:30|||||||||13
1629684100000|2021-08-23 02:01:40|4453.01|4452.41|4452.76|4452.16|4453.01|4452.41|4452.76|4452.16|21
1629684110000|2021-08-23 02:01:50|||||||||6
1629684120000|2021-08-23 02:02:00|4452.88|4452.28|4453.26|4452.66|4453.26|4452.66|4452.88|4452.28|39
1629684130000|2021-08-23 02:02:10|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.13|4452.53|29
1629684140000|2021-08-23 02:02:20|4453.38|4452.78|4453.51|4452.91|4453.51|4452.91|4453.38|4452.78|12
1629684150000|2021-08-23 02:02:30|4453.26|4452.66|4453.51|4452.91|4453.51|4452.91|4453.26|4452.66|20
1629684170000|2021-08-23 02:02:50|4453.38|4452.78|4453.26|4452.66|4453.51|4452.91|4453.26|4452.66|19
1629684180000|2021-08-23 02:03:00|4453.38|4452.78|4453.76|4453.16|4453.76|4453.16|4453.38|4452.78|22
1629684190000|2021-08-23 02:03:10|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|38
1629684200000|2021-08-23 02:03:20|||||||||4
1629684210000|2021-08-23 02:03:30|||||||||1
1629684220000|2021-08-23 02:03:40|||||||||2
1629684230000|2021-08-23 02:03:50|||||||||5
1629684240000|2021-08-23 02:04:00|4453.38|4452.78|4453.51|4452.91|4453.51|4452.91|4453.38|4452.78|27
1629684250000|2021-08-23 02:04:10|4453.63|4453.03|4453.63|4453.03|4453.63|4453.03|4453.63|4453.03|16
1629684260000|2021-08-23 02:04:20|4453.51|4452.91|4453.51|4452.91|4453.63|4453.03|4453.51|4452.91|4
1629684270000|2021-08-23 02:04:30|4453.63|4453.03|4453.76|4453.16|4453.76|4453.16|4453.63|4453.03|9
1629684280000|2021-08-23 02:04:40|4453.63|4453.03|4453.51|4452.91|4453.63|4453.03|4453.51|4452.91|14
1629684290000|2021-08-23 02:04:50|4453.76|4453.16|4453.63|4453.03|4453.76|4453.16|4453.51|4452.91|9
1629684300000|2021-08-23 02:05:00|4453.51|4452.91|4453.76|4453.16|4453.76|4453.16|4453.51|4452.91|13
1629684310000|2021-08-23 02:05:10|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|4453.88|4453.28|38
1629684320000|2021-08-23 02:05:20|||||||||5
1629684330000|2021-08-23 02:05:30|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|146
1629684340000|2021-08-23 02:05:40|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|35
1629684350000|2021-08-23 02:05:50|4453.76|4453.16|4453.51|4452.91|4453.76|4453.16|4453.51|4452.91|37
1629684360000|2021-08-23 02:06:00|4453.76|4453.16|4453.76|4453.16|4453.88|4453.28|4453.76|4453.16|32
1629684370000|2021-08-23 02:06:10|||||||||9
1629684380000|2021-08-23 02:06:20|4453.63|4453.03|4453.63|4453.03|4453.63|4453.03|4453.51|4452.91|29
1629684390000|2021-08-23 02:06:30|4453.51|4452.91|4453.76|4453.16|4453.76|4453.16|4453.51|4452.91|7
1629684400000|2021-08-23 02:06:40|4453.63|4453.03|4453.76|4453.16|4453.76|4453.16|4453.51|4452.91|46
1629684410000|2021-08-23 02:06:50|4454.01|4453.41|4453.76|4453.16|4454.01|4453.41|4453.76|4453.16|48
1629684420000|2021-08-23 02:07:00|4453.88|4453.28|4454.26|4453.66|4454.26|4453.66|4453.88|4453.28|33
1629684430000|2021-08-23 02:07:10|4454.01|4453.41|4454.51|4453.91|4454.51|4453.91|4454.01|4453.41|101
1629684440000|2021-08-23 02:07:20|4454.26|4453.66|4454.51|4453.91|4454.76|4454.16|4454.26|4453.66|104
1629684450000|2021-08-23 02:07:30|||||||||15
1629684460000|2021-08-23 02:07:40|||||||||9
1629684470000|2021-08-23 02:07:50|4454.76|4454.16|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|11
1629684480000|2021-08-23 02:08:00|4455.01|4454.41|4455.51|4454.91|4455.51|4454.91|4455.01|4454.41|315
1629684490000|2021-08-23 02:08:10|||||||||45
1629684500000|2021-08-23 02:08:20|4455.26|4454.66|4455.38|4454.78|4455.51|4454.91|4455.26|4454.66|50
1629684510000|2021-08-23 02:08:30|4455.26|4454.66|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|39
1629684520000|2021-08-23 02:08:40|4455.13|4454.53|4455.01|4454.41|4455.13|4454.53|4455.01|4454.41|57
1629684530000|2021-08-23 02:08:50|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|50
1629684540000|2021-08-23 02:09:00|4454.88|4454.28|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|37
1629684550000|2021-08-23 02:09:10|||||||||27
1629684560000|2021-08-23 02:09:20|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|34
1629684570000|2021-08-23 02:09:30|4455.26|4454.66|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|66
1629684580000|2021-08-23 02:09:40|||||||||3
1629684600000|2021-08-23 02:10:00|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|135
1629684610000|2021-08-23 02:10:10|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|18
1629684620000|2021-08-23 02:10:20|4455.01|4454.41|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|37
1629684630000|2021-08-23 02:10:30|4455.01|4454.41|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|30
1629684640000|2021-08-23 02:10:40|||||||||5
1629684650000|2021-08-23 02:10:50|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|34
1629684660000|2021-08-23 02:11:00|4455.26|4454.66|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|43
1629684670000|2021-08-23 02:11:10|4455.38|4454.78|4455.01|4454.41|4455.51|4454.91|4455.01|4454.41|32
1629684680000|2021-08-23 02:11:20|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|13
1629684690000|2021-08-23 02:11:30|4455.13|4454.53|4455.51|4454.91|4455.51|4454.91|4455.13|4454.53|32
1629684700000|2021-08-23 02:11:40|4455.26|4454.66|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|14
1629684710000|2021-08-23 02:11:50|4455.26|4454.66|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|93
1629684720000|2021-08-23 02:12:00|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|32
1629684730000|2021-08-23 02:12:10|||||||||2
1629684740000|2021-08-23 02:12:20|4455.26|4454.66|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|16
1629684770000|2021-08-23 02:12:50|4455.01|4454.41|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|62
1629684780000|2021-08-23 02:13:00|4455.38|4454.78|4455.26|4454.66|4455.38|4454.78|4455.01|4454.41|57
1629684790000|2021-08-23 02:13:10|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|48
1629684800000|2021-08-23 02:13:20|4455.76|4455.16|4455.63|4455.03|4455.76|4455.16|4455.63|4455.03|18
1629684810000|2021-08-23 02:13:30|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.63|4455.03|5
1629684820000|2021-08-23 02:13:40|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|39
1629684840000|2021-08-23 02:14:00|||||||||12
1629684850000|2021-08-23 02:14:10|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|31
1629684860000|2021-08-23 02:14:20|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|26
1629684870000|2021-08-23 02:14:30|4455.13|4454.53|4455.13|4454.53|4455.26|4454.66|4455.13|4454.53|31
1629684880000|2021-08-23 02:14:40|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|31
1629684890000|2021-08-23 02:14:50|4455.13|4454.53|4455.01|4454.41|4455.13|4454.53|4455.01|4454.41|15
1629684900000|2021-08-23 02:15:00|||||||||12
1629684910000|2021-08-23 02:15:10|4454.88|4454.28|4455.26|4454.66|4455.26|4454.66|4454.76|4454.16|31
1629684920000|2021-08-23 02:15:20|4455.13|4454.53|4455.51|4454.91|4455.51|4454.91|4455.13|4454.53|23
1629684930000|2021-08-23 02:15:30|||||||||8
1629684940000|2021-08-23 02:15:40|4455.26|4454.66|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|23
1629684950000|2021-08-23 02:15:50|4455.38|4454.78|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|20
1629684960000|2021-08-23 02:16:00|4455.38|4454.78|4455.01|4454.41|4455.51|4454.91|4455.01|4454.41|21
1629684970000|2021-08-23 02:16:10|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|21
1629684980000|2021-08-23 02:16:20|4454.88|4454.28|4454.76|4454.16|4454.88|4454.28|4454.76|4454.16|27
1629684990000|2021-08-23 02:16:30|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|17
1629685000000|2021-08-23 02:16:40|4454.76|4454.16|4454.88|4454.28|4454.88|4454.28|4454.76|4454.16|13
1629685010000|2021-08-23 02:16:50|4455.01|4454.41|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|25
1629685020000|2021-08-23 02:17:00|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|21
1629685030000|2021-08-23 02:17:10|||||||||6
1629685040000|2021-08-23 02:17:20|||||||||1
1629685050000|2021-08-23 02:17:30|4454.76|4454.16|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|25
1629685060000|2021-08-23 02:17:40|||||||||32
1629685070000|2021-08-23 02:17:50|||||||||10
1629685080000|2021-08-23 02:18:00|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.63|4454.03|14
1629685090000|2021-08-23 02:18:10|4454.63|4454.03|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|7
1629685100000|2021-08-23 02:18:20|4454.76|4454.16|4454.63|4454.03|4454.76|4454.16|4454.51|4453.91|26
1629685110000|2021-08-23 02:18:30|4454.51|4453.91|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|16
1629685130000|2021-08-23 02:18:50|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|14
1629685140000|2021-08-23 02:19:00|||||||||7
1629685150000|2021-08-23 02:19:10|4454.38|4453.78|4454.26|4453.66|4454.38|4453.78|4454.26|4453.66|38
1629685160000|2021-08-23 02:19:20|||||||||7
1629685170000|2021-08-23 02:19:30|4454.13|4453.53|4454.26|4453.66|4454.26|4453.66|4454.13|4453.53|92
1629685180000|2021-08-23 02:19:40|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|15
1629685190000|2021-08-23 02:19:50|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|37
1629685200000|2021-08-23 02:20:00|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|39
1629685210000|2021-08-23 02:20:10|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|6
1629685220000|2021-08-23 02:20:20|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|17
1629685230000|2021-08-23 02:20:30|4454.38|4453.78|4454.26|4453.66|4454.51|4453.91|4454.26|4453.66|88
1629685240000|2021-08-23 02:20:40|||||||||1
1629685250000|2021-08-23 02:20:50|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|7
1629685260000|2021-08-23 02:21:00|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|15
1629685270000|2021-08-23 02:21:10|||||||||29
1629685280000|2021-08-23 02:21:20|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.38|4453.78|4
1629685290000|2021-08-23 02:21:30|4454.38|4453.78|4454.26|4453.66|4454.38|4453.78|4454.26|4453.66|4
1629685300000|2021-08-23 02:21:40|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|17
1629685310000|2021-08-23 02:21:50|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|11
1629685320000|2021-08-23 02:22:00|||||||||5
1629685330000|2021-08-23 02:22:10|||||||||9
1629685340000|2021-08-23 02:22:20|||||||||4
1629685350000|2021-08-23 02:22:30|4454.51|4453.91|4454.26|4453.66|4454.51|4453.91|4454.26|4453.66|34
1629685360000|2021-08-23 02:22:40|||||||||9
1629685370000|2021-08-23 02:22:50|||||||||1
1629685380000|2021-08-23 02:23:00|4454.38|4453.78|4454.26|4453.66|4454.51|4453.91|4454.26|4453.66|17
1629685390000|2021-08-23 02:23:10|||||||||3
1629685400000|2021-08-23 02:23:20|4454.13|4453.53|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|31
1629685410000|2021-08-23 02:23:30|||||||||1
1629685440000|2021-08-23 02:24:00|4454.13|4453.53|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|23
1629685450000|2021-08-23 02:24:10|4453.88|4453.28|4453.51|4452.91|4453.88|4453.28|4453.51|4452.91|74
1629685460000|2021-08-23 02:24:20|4453.38|4452.78|4453.26|4452.66|4453.38|4452.78|4453.26|4452.66|19
1629685470000|2021-08-23 02:24:30|||||||||5
1629685480000|2021-08-23 02:24:40|||||||||59
1629685490000|2021-08-23 02:24:50|||||||||47
1629685500000|2021-08-23 02:25:00|4453.38|4452.78|4453.51|4452.91|4453.63|4453.03|4453.38|4452.78|27
1629685510000|2021-08-23 02:25:10|4453.76|4453.16|4453.51|4452.91|4453.76|4453.16|4453.51|4452.91|13
1629685520000|2021-08-23 02:25:20|4453.63|4453.03|4453.51|4452.91|4453.63|4453.03|4453.51|4452.91|5
1629685530000|2021-08-23 02:25:30|||||||||3
1629685540000|2021-08-23 02:25:40|4453.63|4453.03|4453.76|4453.16|4453.76|4453.16|4453.63|4453.03|7
1629685550000|2021-08-23 02:25:50|||||||||8
1629685560000|2021-08-23 02:26:00|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|10
1629685570000|2021-08-23 02:26:10|||||||||13
1629685580000|2021-08-23 02:26:20|||||||||3
1629685590000|2021-08-23 02:26:30|||||||||10
1629685620000|2021-08-23 02:27:00|4454.26|4453.66|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|32
1629685630000|2021-08-23 02:27:10|4454.13|4453.53|4454.01|4453.41|4454.13|4453.53|4454.01|4453.41|13
1629685640000|2021-08-23 02:27:20|4454.13|4453.53|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|8
1629685650000|2021-08-23 02:27:30|||||||||1
1629685670000|2021-08-23 02:27:50|||||||||2
1629685680000|2021-08-23 02:28:00|||||||||4
1629685690000|2021-08-23 02:28:10|4453.76|4453.16|4454.01|4453.41|4454.01|4453.41|4453.76|4453.16|26
1629685700000|2021-08-23 02:28:20|||||||||15
1629685710000|2021-08-23 02:28:30|4454.13|4453.53|4454.26|4453.66|4454.26|4453.66|4454.13|4453.53|3
1629685720000|2021-08-23 02:28:40|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|12
1629685730000|2021-08-23 02:28:50|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|33
1629685740000|2021-08-23 02:29:00|||||||||3
1629685750000|2021-08-23 02:29:10|||||||||8
1629685760000|2021-08-23 02:29:20|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|39
1629685770000|2021-08-23 02:29:30|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|23
1629685780000|2021-08-23 02:29:40|||||||||4
1629685790000|2021-08-23 02:29:50|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|81
1629685800000|2021-08-23 02:30:00|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|180
1629685810000|2021-08-23 02:30:10|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.63|4454.03|4
1629685820000|2021-08-23 02:30:20|4454.63|4454.03|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|19
1629685830000|2021-08-23 02:30:30|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|8
1629685840000|2021-08-23 02:30:40|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|3
1629685850000|2021-08-23 02:30:50|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|10
1629685860000|2021-08-23 02:31:00|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.88|4454.28|12
1629685870000|2021-08-23 02:31:10|4454.88|4454.28|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|20
1629685880000|2021-08-23 02:31:20|4454.88|4454.28|4455.26|4454.66|4455.26|4454.66|4454.76|4454.16|109
1629685890000|2021-08-23 02:31:30|4455.01|4454.41|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|33
1629685900000|2021-08-23 02:31:40|||||||||11
1629685910000|2021-08-23 02:31:50|||||||||6
1629685920000|2021-08-23 02:32:00|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|33
1629685930000|2021-08-23 02:32:10|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|22
1629685940000|2021-08-23 02:32:20|4454.51|4453.91|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|50
1629685950000|2021-08-23 02:32:30|4454.76|4454.16|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|13
1629685960000|2021-08-23 02:32:40|4454.63|4454.03|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|14
1629685970000|2021-08-23 02:32:50|||||||||2
1629685980000|2021-08-23 02:33:00|4454.76|4454.16|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|28
1629685990000|2021-08-23 02:33:10|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|17
1629686000000|2021-08-23 02:33:20|||||||||12
1629686010000|2021-08-23 02:33:30|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.63|4454.03|68
1629686020000|2021-08-23 02:33:40|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|10
1629686040000|2021-08-23 02:34:00|||||||||9
1629686070000|2021-08-23 02:34:30|4454.76|4454.16|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|46
1629686080000|2021-08-23 02:34:40|4454.63|4454.03|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|19
1629686090000|2021-08-23 02:34:50|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|8
1629686100000|2021-08-23 02:35:00|4454.63|4454.03|4454.51|4453.91|4454.63|4454.03|4454.26|4453.66|10
1629686110000|2021-08-23 02:35:10|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|11
1629686120000|2021-08-23 02:35:20|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.63|4454.03|17
1629686130000|2021-08-23 02:35:30|||||||||9
1629686140000|2021-08-23 02:35:40|4454.88|4454.28|4455.26|4454.66|4455.26|4454.66|4454.88|4454.28|24
1629686150000|2021-08-23 02:35:50|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|5
1629686160000|2021-08-23 02:36:00|4455.13|4454.53|4455.13|4454.53|4455.13|4454.53|4455.13|4454.53|8
1629686170000|2021-08-23 02:36:10|4455.01|4454.41|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|9
1629686180000|2021-08-23 02:36:20|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|9
1629686190000|2021-08-23 02:36:30|4455.13|4454.53|4455.01|4454.41|4455.13|4454.53|4455.01|4454.41|1
1629686200000|2021-08-23 02:36:40|4455.13|4454.53|4455.13|4454.53|4455.13|4454.53|4455.01|4454.41|2
1629686210000|2021-08-23 02:36:50|4455.01|4454.41|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|8
1629686220000|2021-08-23 02:37:00|4455.13|4454.53|4455.01|4454.41|4455.13|4454.53|4455.01|4454.41|21
1629686230000|2021-08-23 02:37:10|4455.13|4454.53|4455.01|4454.41|4455.13|4454.53|4454.88|4454.28|6
1629686240000|2021-08-23 02:37:20|4454.76|4454.16|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|12
1629686250000|2021-08-23 02:37:30|4454.88|4454.28|4454.76|4454.16|4454.88|4454.28|4454.76|4454.16|5
1629686260000|2021-08-23 02:37:40|4454.63|4454.03|4454.63|4454.03|4454.63|4454.03|4454.51|4453.91|12
1629686270000|2021-08-23 02:37:50|4454.76|4454.16|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|9
1629686280000|2021-08-23 02:38:00|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.13|4454.53|24
1629686290000|2021-08-23 02:38:10|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|22
1629686300000|2021-08-23 02:38:20|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|6
1629686310000|2021-08-23 02:38:30|||||||||13
1629686320000|2021-08-23 02:38:40|||||||||13
1629686330000|2021-08-23 02:38:50|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.88|4454.28|1
1629686340000|2021-08-23 02:39:00|||||||||1
1629686350000|2021-08-23 02:39:10|||||||||1
1629686360000|2021-08-23 02:39:20|4454.88|4454.28|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|3
1629686410000|2021-08-23 02:40:10|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.88|4454.28|13
1629686420000|2021-08-23 02:40:20|||||||||11
1629686430000|2021-08-23 02:40:30|4454.76|4454.16|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|20
1629686440000|2021-08-23 02:40:40|4454.88|4454.28|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|12
1629686450000|2021-08-23 02:40:50|||||||||1
1629686470000|2021-08-23 02:41:10|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|11
1629686490000|2021-08-23 02:41:30|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.38|4453.78|24
1629686520000|2021-08-23 02:42:00|4454.26|4453.66|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|32
1629686530000|2021-08-23 02:42:10|4454.38|4453.78|4454.26|4453.66|4454.51|4453.91|4454.26|4453.66|18
1629686550000|2021-08-23 02:42:30|4454.38|4453.78|4454.63|4454.03|4454.63|4454.03|4454.38|4453.78|34
1629686560000|2021-08-23 02:42:40|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|0
1629686570000|2021-08-23 02:42:50|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|5
1629686580000|2021-08-23 02:43:00|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.63|4454.03|22
1629686590000|2021-08-23 02:43:10|||||||||16
1629686600000|2021-08-23 02:43:20|4454.88|4454.28|4454.51|4453.91|4454.88|4454.28|4454.51|4453.91|10
1629686620000|2021-08-23 02:43:40|4454.63|4454.03|4454.51|4453.91|4454.63|4454.03|4454.51|4453.91|18
1629686640000|2021-08-23 02:44:00|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.63|4454.03|16
1629686650000|2021-08-23 02:44:10|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|26
1629686660000|2021-08-23 02:44:20|4454.38|4453.78|4454.26|4453.66|4454.38|4453.78|4454.26|4453.66|8
1629686670000|2021-08-23 02:44:30|||||||||1
1629686680000|2021-08-23 02:44:40|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|39
1629686690000|2021-08-23 02:44:50|4453.88|4453.28|4454.01|4453.41|4454.01|4453.41|4453.88|4453.28|50
1629686700000|2021-08-23 02:45:00|4454.26|4453.66|4454.76|4454.16|4454.76|4454.16|4454.26|4453.66|86
1629686710000|2021-08-23 02:45:10|4454.51|4453.91|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|12
1629686720000|2021-08-23 02:45:20|||||||||43
1629686730000|2021-08-23 02:45:30|4454.88|4454.28|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|3
1629686750000|2021-08-23 02:45:50|||||||||1
1629686770000|2021-08-23 02:46:10|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.88|4454.28|18
1629686780000|2021-08-23 02:46:20|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|5
1629686790000|2021-08-23 02:46:30|||||||||21
1629686800000|2021-08-23 02:46:40|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.88|4454.28|7
1629686810000|2021-08-23 02:46:50|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.13|4454.53|21
1629686830000|2021-08-23 02:47:10|||||||||20
1629686840000|2021-08-23 02:47:20|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.13|4454.53|3
1629686850000|2021-08-23 02:47:30|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.13|4454.53|12
1629686860000|2021-08-23 02:47:40|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.13|4454.53|13
1629686870000|2021-08-23 02:47:50|4455.13|4454.53|4455.01|4454.41|4455.13|4454.53|4455.01|4454.41|2
1629686880000|2021-08-23 02:48:00|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|16
1629686900000|2021-08-23 02:48:20|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|5
1629686920000|2021-08-23 02:48:40|4454.88|4454.28|4454.76|4454.16|4454.88|4454.28|4454.76|4454.16|13
1629686940000|2021-08-23 02:49:00|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.88|4454.28|10
1629686950000|2021-08-23 02:49:10|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|18
1629686970000|2021-08-23 02:49:30|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|12
1629686980000|2021-08-23 02:49:40|||||||||9
1629686990000|2021-08-23 02:49:50|4455.01|4454.41|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|23
1629687000000|2021-08-23 02:50:00|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|7
1629687010000|2021-08-23 02:50:10|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|3
1629687020000|2021-08-23 02:50:20|4455.38|4454.78|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|25
1629687030000|2021-08-23 02:50:30|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.38|4454.78|5
1629687040000|2021-08-23 02:50:40|4455.38|4454.78|4455.26|4454.66|4455.38|4454.78|4455.26|4454.66|10
1629687050000|2021-08-23 02:50:50|4455.38|4454.78|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|19
1629687060000|2021-08-23 02:51:00|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.38|4454.78|3
1629687070000|2021-08-23 02:51:10|4455.26|4454.66|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|19
1629687080000|2021-08-23 02:51:20|||||||||6
1629687090000|2021-08-23 02:51:30|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|11
1629687120000|2021-08-23 02:52:00|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|16
1629687140000|2021-08-23 02:52:20|4454.88|4454.28|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|46
1629687150000|2021-08-23 02:52:30|4454.63|4454.03|4454.51|4453.91|4454.63|4454.03|4454.51|4453.91|9
1629687160000|2021-08-23 02:52:40|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.63|4454.03|3
1629687170000|2021-08-23 02:52:50|||||||||10
1629687180000|2021-08-23 02:53:00|||||||||18
1629687190000|2021-08-23 02:53:10|4454.51|4453.91|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|19
1629687200000|2021-08-23 02:53:20|4454.63|4454.03|4454.51|4453.91|4454.63|4454.03|4454.51|4453.91|7
1629687210000|2021-08-23 02:53:30|||||||||22
1629687230000|2021-08-23 02:53:50|4454.63|4454.03|4454.51|4453.91|4454.63|4454.03|4454.51|4453.91|32
1629687240000|2021-08-23 02:54:00|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.63|4454.03|6
1629687250000|2021-08-23 02:54:10|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.88|4454.28|13
1629687260000|2021-08-23 02:54:20|4454.76|4454.16|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|16
1629687270000|2021-08-23 02:54:30|4454.88|4454.28|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|7
1629687280000|2021-08-23 02:54:40|4454.63|4454.03|4454.51|4453.91|4454.63|4454.03|4454.51|4453.91|5
1629687290000|2021-08-23 02:54:50|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|7
1629687300000|2021-08-23 02:55:00|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|8
1629687310000|2021-08-23 02:55:10|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|13
1629687320000|2021-08-23 02:55:20|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|8
1629687330000|2021-08-23 02:55:30|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|15
1629687340000|2021-08-23 02:55:40|4454.88|4454.28|4454.76|4454.16|4454.88|4454.28|4454.76|4454.16|10
1629687360000|2021-08-23 02:56:00|||||||||9
1629687370000|2021-08-23 02:56:10|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|20
1629687380000|2021-08-23 02:56:20|||||||||6
1629687390000|2021-08-23 02:56:30|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.13|4454.53|17
1629687400000|2021-08-23 02:56:40|4455.51|4454.91|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|72
1629687410000|2021-08-23 02:56:50|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.38|4454.78|16
1629687420000|2021-08-23 02:57:00|||||||||3
1629687430000|2021-08-23 02:57:10|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.63|4455.03|65
1629687440000|2021-08-23 02:57:20|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|12
1629687450000|2021-08-23 02:57:30|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|4
1629687460000|2021-08-23 02:57:40|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|6
1629687470000|2021-08-23 02:57:50|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|6
1629687480000|2021-08-23 02:58:00|4455.13|4454.53|4455.51|4454.91|4455.51|4454.91|4455.13|4454.53|10
1629687490000|2021-08-23 02:58:10|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|2
1629687500000|2021-08-23 02:58:20|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.13|4454.53|3
1629687510000|2021-08-23 02:58:30|4455.51|4454.91|4455.38|4454.78|4455.51|4454.91|4455.38|4454.78|15
1629687520000|2021-08-23 02:58:40|4455.26|4454.66|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|1
1629687530000|2021-08-23 02:58:50|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.63|4455.03|38
1629687540000|2021-08-23 02:59:00|||||||||11
1629687550000|2021-08-23 02:59:10|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.63|4455.03|16
1629687560000|2021-08-23 02:59:20|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|11
1629687570000|2021-08-23 02:59:30|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.63|4455.03|15
1629687580000|2021-08-23 02:59:40|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|15
1629687590000|2021-08-23 02:59:50|4455.76|4455.16|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|18
1629687600000|2021-08-23 03:00:00|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|28
1629687610000|2021-08-23 03:00:10|4456.01|4455.41|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|119
1629687620000|2021-08-23 03:00:20|||||||||8
1629687640000|2021-08-23 03:00:40|4455.88|4455.28|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|33
1629687650000|2021-08-23 03:00:50|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|14
1629687660000|2021-08-23 03:01:00|4455.76|4455.16|4455.26|4454.66|4455.76|4455.16|4455.26|4454.66|27
1629687670000|2021-08-23 03:01:10|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|14
1629687680000|2021-08-23 03:01:20|4455.38|4454.78|4455.26|4454.66|4455.38|4454.78|4455.26|4454.66|9
1629687690000|2021-08-23 03:01:30|4455.51|4454.91|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|9
1629687700000|2021-08-23 03:01:40|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|3
1629687710000|2021-08-23 03:01:50|||||||||8
1629687720000|2021-08-23 03:02:00|||||||||28
1629687730000|2021-08-23 03:02:10|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|8
1629687740000|2021-08-23 03:02:20|||||||||6
1629687750000|2021-08-23 03:02:30|||||||||1
1629687760000|2021-08-23 03:02:40|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|7
1629687770000|2021-08-23 03:02:50|4455.38|4454.78|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|4
1629687780000|2021-08-23 03:03:00|||||||||2
1629687790000|2021-08-23 03:03:10|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|27
1629687800000|2021-08-23 03:03:20|||||||||13
1629687810000|2021-08-23 03:03:30|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|9
1629687820000|2021-08-23 03:03:40|||||||||6
1629687830000|2021-08-23 03:03:50|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.88|4454.28|13
1629687850000|2021-08-23 03:04:10|||||||||22
1629687860000|2021-08-23 03:04:20|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.88|4454.28|14
1629687870000|2021-08-23 03:04:30|||||||||4
1629687880000|2021-08-23 03:04:40|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|29
1629687890000|2021-08-23 03:04:50|||||||||2
1629687900000|2021-08-23 03:05:00|4455.13|4454.53|4455.01|4454.41|4455.13|4454.53|4455.01|4454.41|2
1629687910000|2021-08-23 03:05:10|4455.51|4454.91|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|99
1629687920000|2021-08-23 03:05:20|4456.01|4455.41|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|14
1629687930000|2021-08-23 03:05:30|||||||||23
1629687940000|2021-08-23 03:05:40|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|11
1629687950000|2021-08-23 03:05:50|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|10
1629687960000|2021-08-23 03:06:00|4456.01|4455.41|4456.51|4455.91|4456.51|4455.91|4456.01|4455.41|260
1629687970000|2021-08-23 03:06:10|4456.38|4455.78|4456.38|4455.78|4456.51|4455.91|4456.38|4455.78|17
1629687980000|2021-08-23 03:06:20|4456.51|4455.91|4456.51|4455.91|4456.63|4456.03|4456.38|4455.78|37
1629687990000|2021-08-23 03:06:30|||||||||29
1629688000000|2021-08-23 03:06:40|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|18
1629688010000|2021-08-23 03:06:50|||||||||2
1629688020000|2021-08-23 03:07:00|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|22
1629688040000|2021-08-23 03:07:20|||||||||1
1629688050000|2021-08-23 03:07:30|4455.88|4455.28|4455.76|4455.16|4456.01|4455.41|4455.63|4455.03|57
1629688060000|2021-08-23 03:07:40|4455.63|4455.03|4456.01|4455.41|4456.01|4455.41|4455.51|4454.91|54
1629688070000|2021-08-23 03:07:50|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|20
1629688080000|2021-08-23 03:08:00|||||||||11
1629688090000|2021-08-23 03:08:10|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|25
1629688110000|2021-08-23 03:08:30|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|104
1629688120000|2021-08-23 03:08:40|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|1
1629688130000|2021-08-23 03:08:50|||||||||1
1629688140000|2021-08-23 03:09:00|4456.51|4455.91|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|49
1629688150000|2021-08-23 03:09:10|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|19
1629688160000|2021-08-23 03:09:20|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|8
1629688170000|2021-08-23 03:09:30|4456.51|4455.91|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|21
1629688180000|2021-08-23 03:09:40|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|38
1629688190000|2021-08-23 03:09:50|4456.38|4455.78|4456.38|4455.78|4456.51|4455.91|4456.26|4455.66|7
1629688200000|2021-08-23 03:10:00|4456.51|4455.91|4456.01|4455.41|4456.51|4455.91|4456.01|4455.41|85
1629688210000|2021-08-23 03:10:10|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|10
1629688220000|2021-08-23 03:10:20|||||||||40
1629688230000|2021-08-23 03:10:30|||||||||2
1629688250000|2021-08-23 03:10:50|||||||||6
1629688260000|2021-08-23 03:11:00|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|180
1629688280000|2021-08-23 03:11:20|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|16
1629688300000|2021-08-23 03:11:40|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|43
1629688310000|2021-08-23 03:11:50|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|13
1629688320000|2021-08-23 03:12:00|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|11
1629688330000|2021-08-23 03:12:10|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|20
1629688340000|2021-08-23 03:12:20|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|9
1629688350000|2021-08-23 03:12:30|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|7
1629688370000|2021-08-23 03:12:50|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|28
1629688400000|2021-08-23 03:13:20|||||||||22
1629688410000|2021-08-23 03:13:30|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|56
1629688420000|2021-08-23 03:13:40|||||||||21
1629688430000|2021-08-23 03:13:50|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|3
1629688440000|2021-08-23 03:14:00|4456.76|4456.16|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|185
1629688450000|2021-08-23 03:14:10|4456.76|4456.16|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|10
1629688460000|2021-08-23 03:14:20|||||||||12
1629688480000|2021-08-23 03:14:40|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|8
1629688490000|2021-08-23 03:14:50|||||||||38
1629688500000|2021-08-23 03:15:00|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|22
1629688510000|2021-08-23 03:15:10|4456.26|4455.66|4456.51|4455.91|4456.76|4456.16|4456.26|4455.66|73
1629688520000|2021-08-23 03:15:20|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|37
1629688530000|2021-08-23 03:15:30|4456.76|4456.16|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|80
1629688540000|2021-08-23 03:15:40|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.26|4455.66|32
1629688550000|2021-08-23 03:15:50|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|15
1629688560000|2021-08-23 03:16:00|4456.26|4455.66|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|16
1629688570000|2021-08-23 03:16:10|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|17
1629688580000|2021-08-23 03:16:20|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|12
1629688590000|2021-08-23 03:16:30|||||||||26
1629688600000|2021-08-23 03:16:40|||||||||11
1629688610000|2021-08-23 03:16:50|||||||||43
1629688620000|2021-08-23 03:17:00|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|34
1629688630000|2021-08-23 03:17:10|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|24
1629688640000|2021-08-23 03:17:20|||||||||1
1629688650000|2021-08-23 03:17:30|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|26
1629688660000|2021-08-23 03:17:40|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|9
1629688670000|2021-08-23 03:17:50|4456.76|4456.16|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|29
1629688680000|2021-08-23 03:18:00|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|5
1629688690000|2021-08-23 03:18:10|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|11
1629688700000|2021-08-23 03:18:20|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|146
1629688710000|2021-08-23 03:18:30|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|67
1629688720000|2021-08-23 03:18:40|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|43
1629688730000|2021-08-23 03:18:50|||||||||6
1629688740000|2021-08-23 03:19:00|4457.13|4456.53|4457.01|4456.41|4457.26|4456.66|4457.01|4456.41|107
1629688750000|2021-08-23 03:19:10|||||||||44
1629688760000|2021-08-23 03:19:20|||||||||5
1629688770000|2021-08-23 03:19:30|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|195
1629688780000|2021-08-23 03:19:40|4457.51|4456.91|4457.26|4456.66|4457.51|4456.91|4457.26|4456.66|14
1629688790000|2021-08-23 03:19:50|4457.38|4456.78|4458.01|4457.41|4458.26|4457.66|4457.38|4456.78|438
1629688800000|2021-08-23 03:20:00|4457.76|4457.16|4457.51|4456.91|4457.76|4457.16|4457.51|4456.91|124
1629688810000|2021-08-23 03:20:10|||||||||5
1629688820000|2021-08-23 03:20:20|4457.76|4457.16|4458.01|4457.41|4458.01|4457.41|4457.76|4457.16|65
1629688830000|2021-08-23 03:20:30|4458.13|4457.53|4458.26|4457.66|4458.26|4457.66|4458.13|4457.53|39
1629688840000|2021-08-23 03:20:40|4458.51|4457.91|4458.51|4457.91|4458.76|4458.16|4458.26|4457.66|243
1629688850000|2021-08-23 03:20:50|4458.38|4457.78|4458.26|4457.66|4458.76|4458.16|4458.26|4457.66|333
1629688860000|2021-08-23 03:21:00|4458.01|4457.41|4458.26|4457.66|4458.26|4457.66|4458.01|4457.41|60
1629688870000|2021-08-23 03:21:10|4458.01|4457.41|4458.26|4457.66|4458.26|4457.66|4458.01|4457.41|52
1629688880000|2021-08-23 03:21:20|4458.51|4457.91|4458.51|4457.91|4458.51|4457.91|4458.26|4457.66|50
1629688890000|2021-08-23 03:21:30|||||||||4
1629688900000|2021-08-23 03:21:40|||||||||22
1629688910000|2021-08-23 03:21:50|4458.63|4458.03|4458.76|4458.16|4458.76|4458.16|4458.63|4458.03|34
1629688920000|2021-08-23 03:22:00|4458.63|4458.03|4458.51|4457.91|4458.63|4458.03|4458.51|4457.91|46
1629688930000|2021-08-23 03:22:10|4458.26|4457.66|4458.26|4457.66|4458.51|4457.91|4458.26|4457.66|25
1629688940000|2021-08-23 03:22:20|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|75
1629688950000|2021-08-23 03:22:30|4457.88|4457.28|4457.76|4457.16|4457.88|4457.28|4457.76|4457.16|33
1629688960000|2021-08-23 03:22:40|||||||||12
1629688970000|2021-08-23 03:22:50|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.38|4456.78|113
1629688980000|2021-08-23 03:23:00|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|20
1629688990000|2021-08-23 03:23:10|4457.13|4456.53|4456.76|4456.16|4457.13|4456.53|4456.76|4456.16|69
1629689000000|2021-08-23 03:23:20|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|29
1629689010000|2021-08-23 03:23:30|||||||||6
1629689020000|2021-08-23 03:23:40|4456.88|4456.28|4456.51|4455.91|4456.88|4456.28|4456.51|4455.91|36
1629689030000|2021-08-23 03:23:50|||||||||34
1629689040000|2021-08-23 03:24:00|||||||||11
1629689050000|2021-08-23 03:24:10|||||||||4
1629689060000|2021-08-23 03:24:20|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|51
1629689080000|2021-08-23 03:24:40|||||||||8
1629689090000|2021-08-23 03:24:50|||||||||3
1629689100000|2021-08-23 03:25:00|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|25
1629689110000|2021-08-23 03:25:10|||||||||4
1629689120000|2021-08-23 03:25:20|||||||||1
1629689130000|2021-08-23 03:25:30|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|45
1629689150000|2021-08-23 03:25:50|||||||||2
1629689160000|2021-08-23 03:26:00|4457.01|4456.41|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|75
1629689170000|2021-08-23 03:26:10|||||||||14
1629689180000|2021-08-23 03:26:20|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.13|4456.53|35
1629689190000|2021-08-23 03:26:30|4457.13|4456.53|4457.01|4456.41|4457.13|4456.53|4456.88|4456.28|38
1629689210000|2021-08-23 03:26:50|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|16
1629689220000|2021-08-23 03:27:00|4457.13|4456.53|4457.13|4456.53|4457.13|4456.53|4457.01|4456.41|12
1629689230000|2021-08-23 03:27:10|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.13|4456.53|8
1629689250000|2021-08-23 03:27:30|4457.38|4456.78|4457.26|4456.66|4457.38|4456.78|4457.26|4456.66|4
1629689260000|2021-08-23 03:27:40|4457.38|4456.78|4457.26|4456.66|4457.38|4456.78|4457.26|4456.66|1
1629689270000|2021-08-23 03:27:50|||||||||2
1629689280000|2021-08-23 03:28:00|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|18
1629689290000|2021-08-23 03:28:10|4457.38|4456.78|4457.26|4456.66|4457.51|4456.91|4457.26|4456.66|5
1629689300000|2021-08-23 03:28:20|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|5
1629689310000|2021-08-23 03:28:30|||||||||7
1629689340000|2021-08-23 03:29:00|||||||||41
1629689350000|2021-08-23 03:29:10|||||||||12
1629689360000|2021-08-23 03:29:20|||||||||5
1629689370000|2021-08-23 03:29:30|||||||||17
1629689380000|2021-08-23 03:29:40|4457.63|4457.03|4457.63|4457.03|4457.76|4457.16|4457.63|4457.03|7
1629689390000|2021-08-23 03:29:50|4457.51|4456.91|4457.76|4457.16|4457.76|4457.16|4457.51|4456.91|21
1629689400000|2021-08-23 03:30:00|||||||||8
1629689410000|2021-08-23 03:30:10|4457.88|4457.28|4457.76|4457.16|4457.88|4457.28|4457.76|4457.16|50
1629689420000|2021-08-23 03:30:20|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|4457.76|4457.16|29
1629689430000|2021-08-23 03:30:30|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|27
1629689440000|2021-08-23 03:30:40|||||||||26
1629689450000|2021-08-23 03:30:50|||||||||8
1629689460000|2021-08-23 03:31:00|4458.13|4457.53|4458.01|4457.41|4458.26|4457.66|4458.01|4457.41|41
1629689470000|2021-08-23 03:31:10|4457.88|4457.28|4457.63|4457.03|4457.88|4457.28|4457.63|4457.03|15
1629689480000|2021-08-23 03:31:20|4457.76|4457.16|4457.51|4456.91|4457.76|4457.16|4457.51|4456.91|13
1629689490000|2021-08-23 03:31:30|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|60
1629689500000|2021-08-23 03:31:40|4457.51|4456.91|4457.26|4456.66|4457.51|4456.91|4457.26|4456.66|30
1629689510000|2021-08-23 03:31:50|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.38|4456.78|25
1629689520000|2021-08-23 03:32:00|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|6
1629689530000|2021-08-23 03:32:10|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|20
1629689540000|2021-08-23 03:32:20|4457.38|4456.78|4457.26|4456.66|4457.38|4456.78|4457.26|4456.66|27
1629689550000|2021-08-23 03:32:30|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.13|4456.53|19
1629689570000|2021-08-23 03:32:50|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|38
1629689580000|2021-08-23 03:33:00|||||||||8
1629689590000|2021-08-23 03:33:10|4457.13|4456.53|4457.01|4456.41|4457.13|4456.53|4457.01|4456.41|2
1629689610000|2021-08-23 03:33:30|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.13|4456.53|33
1629689630000|2021-08-23 03:33:50|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|26
1629689640000|2021-08-23 03:34:00|||||||||11
1629689650000|2021-08-23 03:34:10|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|3
1629689660000|2021-08-23 03:34:20|4457.63|4457.03|4457.51|4456.91|4457.76|4457.16|4457.51|4456.91|3
1629689670000|2021-08-23 03:34:30|||||||||1
1629689680000|2021-08-23 03:34:40|4457.38|4456.78|4457.26|4456.66|4457.51|4456.91|4457.26|4456.66|21
1629689690000|2021-08-23 03:34:50|||||||||2
1629689700000|2021-08-23 03:35:00|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|27
1629689710000|2021-08-23 03:35:10|||||||||2
1629689720000|2021-08-23 03:35:20|||||||||1
1629689760000|2021-08-23 03:36:00|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|18
1629689770000|2021-08-23 03:36:10|||||||||9
1629689780000|2021-08-23 03:36:20|4457.76|4457.16|4457.51|4456.91|4457.76|4457.16|4457.51|4456.91|32
1629689790000|2021-08-23 03:36:30|4457.76|4457.16|4458.01|4457.41|4458.01|4457.41|4457.76|4457.16|16
1629689800000|2021-08-23 03:36:40|4457.88|4457.28|4457.76|4457.16|4457.88|4457.28|4457.76|4457.16|11
1629689810000|2021-08-23 03:36:50|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|7
1629689820000|2021-08-23 03:37:00|||||||||2
1629689830000|2021-08-23 03:37:10|4457.26|4456.66|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|10
1629689840000|2021-08-23 03:37:20|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|14
1629689850000|2021-08-23 03:37:30|4457.38|4456.78|4457.26|4456.66|4457.38|4456.78|4457.26|4456.66|1
1629689860000|2021-08-23 03:37:40|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|5
1629689870000|2021-08-23 03:37:50|4457.38|4456.78|4457.26|4456.66|4457.51|4456.91|4457.26|4456.66|13
1629689880000|2021-08-23 03:38:00|||||||||10
1629689900000|2021-08-23 03:38:20|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|13
1629689910000|2021-08-23 03:38:30|4457.13|4456.53|4457.01|4456.41|4457.26|4456.66|4457.01|4456.41|12
1629689920000|2021-08-23 03:38:40|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.13|4456.53|6
1629689940000|2021-08-23 03:39:00|||||||||8
1629689950000|2021-08-23 03:39:10|4457.51|4456.91|4457.26|4456.66|4457.51|4456.91|4457.26|4456.66|31
1629689970000|2021-08-23 03:39:30|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|9
1629689980000|2021-08-23 03:39:40|||||||||2
1629689990000|2021-08-23 03:39:50|||||||||23
1629690000000|2021-08-23 03:40:00|4457.38|4456.78|4457.01|4456.41|4457.38|4456.78|4457.01|4456.41|22
1629690010000|2021-08-23 03:40:10|||||||||4
1629690020000|2021-08-23 03:40:20|||||||||3
1629690030000|2021-08-23 03:40:30|4457.26|4456.66|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|22
1629690040000|2021-08-23 03:40:40|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|11
1629690050000|2021-08-23 03:40:50|||||||||2
1629690060000|2021-08-23 03:41:00|||||||||7
1629690070000|2021-08-23 03:41:10|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|4457.63|4457.03|13
1629690080000|2021-08-23 03:41:20|4457.88|4457.28|4457.76|4457.16|4457.88|4457.28|4457.76|4457.16|12
1629690090000|2021-08-23 03:41:30|||||||||1
1629690100000|2021-08-23 03:41:40|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|9
1629690110000|2021-08-23 03:41:50|||||||||5
1629690120000|2021-08-23 03:42:00|||||||||12
1629690130000|2021-08-23 03:42:10|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.38|4456.78|2
1629690140000|2021-08-23 03:42:20|||||||||5
1629690160000|2021-08-23 03:42:40|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|12
1629690170000|2021-08-23 03:42:50|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|24
1629690180000|2021-08-23 03:43:00|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.26|4456.66|13
1629690190000|2021-08-23 03:43:10|4457.38|4456.78|4457.26|4456.66|4457.38|4456.78|4457.26|4456.66|5
1629690200000|2021-08-23 03:43:20|||||||||1
1629690210000|2021-08-23 03:43:30|4457.13|4456.53|4457.01|4456.41|4457.13|4456.53|4457.01|4456.41|34
1629690220000|2021-08-23 03:43:40|||||||||2
1629690230000|2021-08-23 03:43:50|4457.26|4456.66|4457.01|4456.41|4457.26|4456.66|4457.01|4456.41|13
1629690240000|2021-08-23 03:44:00|||||||||2
1629690250000|2021-08-23 03:44:10|4456.88|4456.28|4456.88|4456.28|4457.01|4456.41|4456.76|4456.16|24
1629690260000|2021-08-23 03:44:20|4456.76|4456.16|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|6
1629690270000|2021-08-23 03:44:30|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|6
1629690280000|2021-08-23 03:44:40|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|11
1629690290000|2021-08-23 03:44:50|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|6
1629690310000|2021-08-23 03:45:10|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|13
1629690320000|2021-08-23 03:45:20|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|3
1629690330000|2021-08-23 03:45:30|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|6
1629690340000|2021-08-23 03:45:40|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|9
1629690350000|2021-08-23 03:45:50|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|14
1629690360000|2021-08-23 03:46:00|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|33
1629690370000|2021-08-23 03:46:10|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|9
1629690380000|2021-08-23 03:46:20|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4
1629690390000|2021-08-23 03:46:30|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|62
1629690400000|2021-08-23 03:46:40|||||||||1
1629690420000|2021-08-23 03:47:00|||||||||6
1629690430000|2021-08-23 03:47:10|||||||||1
1629690440000|2021-08-23 03:47:20|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|13
1629690450000|2021-08-23 03:47:30|||||||||5
1629690460000|2021-08-23 03:47:40|||||||||3
1629690470000|2021-08-23 03:47:50|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|20
1629690480000|2021-08-23 03:48:00|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|10
1629690510000|2021-08-23 03:48:30|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|21
1629690520000|2021-08-23 03:48:40|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|13
1629690530000|2021-08-23 03:48:50|||||||||9
1629690540000|2021-08-23 03:49:00|||||||||13
1629690550000|2021-08-23 03:49:10|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4
1629690560000|2021-08-23 03:49:20|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|16
1629690570000|2021-08-23 03:49:30|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|7
1629690580000|2021-08-23 03:49:40|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|13
1629690590000|2021-08-23 03:49:50|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|8
1629690600000|2021-08-23 03:50:00|||||||||5
1629690610000|2021-08-23 03:50:10|||||||||3
1629690620000|2021-08-23 03:50:20|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|26
1629690640000|2021-08-23 03:50:40|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|14
1629690650000|2021-08-23 03:50:50|4456.51|4455.91|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|20
1629690660000|2021-08-23 03:51:00|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|17
1629690680000|2021-08-23 03:51:20|||||||||2
1629690690000|2021-08-23 03:51:30|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|19
1629690700000|2021-08-23 03:51:40|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|10
1629690710000|2021-08-23 03:51:50|||||||||1
1629690720000|2021-08-23 03:52:00|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|25
1629690730000|2021-08-23 03:52:10|||||||||2
1629690750000|2021-08-23 03:52:30|||||||||2
1629690760000|2021-08-23 03:52:40|||||||||1
1629690780000|2021-08-23 03:53:00|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|34
1629690790000|2021-08-23 03:53:10|4457.26|4456.66|4457.01|4456.41|4457.26|4456.66|4457.01|4456.41|27
1629690800000|2021-08-23 03:53:20|||||||||1
1629690810000|2021-08-23 03:53:30|||||||||3
1629690820000|2021-08-23 03:53:40|||||||||1
1629690830000|2021-08-23 03:53:50|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|11
1629690840000|2021-08-23 03:54:00|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.38|4456.78|11
1629690860000|2021-08-23 03:54:20|||||||||16
1629690870000|2021-08-23 03:54:30|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|17
1629690880000|2021-08-23 03:54:40|||||||||2
1629690890000|2021-08-23 03:54:50|||||||||5
1629690900000|2021-08-23 03:55:00|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.13|4456.53|13
1629690910000|2021-08-23 03:55:10|||||||||6
1629690920000|2021-08-23 03:55:20|||||||||2
1629690930000|2021-08-23 03:55:30|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|21
1629690940000|2021-08-23 03:55:40|||||||||6
1629690950000|2021-08-23 03:55:50|||||||||1
1629690960000|2021-08-23 03:56:00|||||||||2
1629690970000|2021-08-23 03:56:10|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|9
1629690990000|2021-08-23 03:56:30|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|26
1629691020000|2021-08-23 03:57:00|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|34
1629691030000|2021-08-23 03:57:10|||||||||17
1629691040000|2021-08-23 03:57:20|||||||||8
1629691050000|2021-08-23 03:57:30|||||||||2
1629691080000|2021-08-23 03:58:00|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|28
1629691090000|2021-08-23 03:58:10|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|34
1629691100000|2021-08-23 03:58:20|||||||||6
1629691110000|2021-08-23 03:58:30|||||||||3
1629691120000|2021-08-23 03:58:40|||||||||1
1629691130000|2021-08-23 03:58:50|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|48
1629691140000|2021-08-23 03:59:00|||||||||2
1629691160000|2021-08-23 03:59:20|||||||||5
1629691180000|2021-08-23 03:59:40|||||||||17
1629691190000|2021-08-23 03:59:50|||||||||1
1629691200000|2021-08-23 04:00:00|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|4
1629691210000|2021-08-23 04:00:10|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|2
1629691220000|2021-08-23 04:00:20|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|4
1629691240000|2021-08-23 04:00:40|||||||||1
1629691250000|2021-08-23 04:00:50|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|6
1629691260000|2021-08-23 04:01:00|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|3
1629691270000|2021-08-23 04:01:10|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|15
1629691290000|2021-08-23 04:01:30|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|33
1629691310000|2021-08-23 04:01:50|4456.63|4456.03|4456.63|4456.03|4456.63|4456.03|4456.63|4456.03|2
1629691320000|2021-08-23 04:02:00|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|30
1629691350000|2021-08-23 04:02:30|||||||||2
1629691360000|2021-08-23 04:02:40|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|9
1629691370000|2021-08-23 04:02:50|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|59
1629691380000|2021-08-23 04:03:00|||||||||9
1629691390000|2021-08-23 04:03:10|||||||||2
1629691400000|2021-08-23 04:03:20|||||||||30
1629691410000|2021-08-23 04:03:30|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|33
1629691420000|2021-08-23 04:03:40|||||||||14
1629691430000|2021-08-23 04:03:50|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|27
1629691440000|2021-08-23 04:04:00|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|1
1629691450000|2021-08-23 04:04:10|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|13
1629691460000|2021-08-23 04:04:20|||||||||1
1629691490000|2021-08-23 04:04:50|||||||||19
1629691500000|2021-08-23 04:05:00|||||||||2
1629691510000|2021-08-23 04:05:10|||||||||1
1629691520000|2021-08-23 04:05:20|4456.51|4455.91|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|54
1629691530000|2021-08-23 04:05:30|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.26|4455.66|46
1629691540000|2021-08-23 04:05:40|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|6
1629691550000|2021-08-23 04:05:50|||||||||8
1629691560000|2021-08-23 04:06:00|||||||||13
1629691570000|2021-08-23 04:06:10|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|5
1629691580000|2021-08-23 04:06:20|4456.38|4455.78|4456.38|4455.78|4456.51|4455.91|4456.26|4455.66|7
1629691590000|2021-08-23 04:06:30|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|7
1629691600000|2021-08-23 04:06:40|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|0
1629691610000|2021-08-23 04:06:50|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|12
1629691630000|2021-08-23 04:07:10|4456.51|4455.91|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|28
1629691640000|2021-08-23 04:07:20|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|6
1629691680000|2021-08-23 04:08:00|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|17
1629691690000|2021-08-23 04:08:10|||||||||3
1629691700000|2021-08-23 04:08:20|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|13
1629691710000|2021-08-23 04:08:30|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|6
1629691720000|2021-08-23 04:08:40|4456.26|4455.66|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|27
1629691730000|2021-08-23 04:08:50|||||||||22
1629691740000|2021-08-23 04:09:00|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|8
1629691750000|2021-08-23 04:09:10|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|17
1629691760000|2021-08-23 04:09:20|4456.26|4455.66|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|88
1629691770000|2021-08-23 04:09:30|||||||||5
1629691780000|2021-08-23 04:09:40|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|10
1629691800000|2021-08-23 04:10:00|||||||||13
1629691810000|2021-08-23 04:10:10|||||||||1
1629691820000|2021-08-23 04:10:20|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|9
1629691830000|2021-08-23 04:10:30|4456.38|4455.78|4456.76|4456.16|4456.76|4456.16|4456.38|4455.78|46
1629691840000|2021-08-23 04:10:40|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|6
1629691860000|2021-08-23 04:11:00|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|13
1629691870000|2021-08-23 04:11:10|||||||||8
1629691900000|2021-08-23 04:11:40|||||||||14
1629691920000|2021-08-23 04:12:00|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|9
1629691930000|2021-08-23 04:12:10|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|11
1629691970000|2021-08-23 04:12:50|||||||||7
1629691980000|2021-08-23 04:13:00|||||||||6
1629691990000|2021-08-23 04:13:10|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|8
1629692020000|2021-08-23 04:13:40|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|11
1629692040000|2021-08-23 04:14:00|||||||||1
1629692080000|2021-08-23 04:14:40|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|12
1629692090000|2021-08-23 04:14:50|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|22
1629692100000|2021-08-23 04:15:00|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|25
1629692130000|2021-08-23 04:15:30|4457.13|4456.53|4457.01|4456.41|4457.13|4456.53|4457.01|4456.41|29
1629692140000|2021-08-23 04:15:40|||||||||1
1629692150000|2021-08-23 04:15:50|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.13|4456.53|10
1629692170000|2021-08-23 04:16:10|4457.01|4456.41|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|40
1629692190000|2021-08-23 04:16:30|||||||||3
1629692200000|2021-08-23 04:16:40|||||||||6
1629692220000|2021-08-23 04:17:00|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.13|4456.53|17
1629692290000|2021-08-23 04:18:10|||||||||9
1629692300000|2021-08-23 04:18:20|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|42
1629692310000|2021-08-23 04:18:30|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|48
1629692320000|2021-08-23 04:18:40|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|41
1629692330000|2021-08-23 04:18:50|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.38|4456.78|44
1629692340000|2021-08-23 04:19:00|||||||||1
1629692380000|2021-08-23 04:19:40|||||||||14
1629692390000|2021-08-23 04:19:50|||||||||4
1629692400000|2021-08-23 04:20:00|||||||||1
1629692420000|2021-08-23 04:20:20|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|41
1629692430000|2021-08-23 04:20:30|||||||||2
1629692440000|2021-08-23 04:20:40|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|21
1629692460000|2021-08-23 04:21:00|||||||||11
1629692490000|2021-08-23 04:21:30|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|39
1629692520000|2021-08-23 04:22:00|||||||||5
1629692550000|2021-08-23 04:22:30|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|25
1629692580000|2021-08-23 04:23:00|4457.38|4456.78|4457.26|4456.66|4457.38|4456.78|4457.26|4456.66|14
1629692640000|2021-08-23 04:24:00|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|31
1629692670000|2021-08-23 04:24:30|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|21
1629692710000|2021-08-23 04:25:10|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|8
1629692730000|2021-08-23 04:25:30|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|18
1629692750000|2021-08-23 04:25:50|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|46
1629692760000|2021-08-23 04:26:00|||||||||6
1629692770000|2021-08-23 04:26:10|||||||||1
1629692800000|2021-08-23 04:26:40|||||||||5
1629692820000|2021-08-23 04:27:00|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|14
1629692840000|2021-08-23 04:27:20|||||||||2
1629692860000|2021-08-23 04:27:40|4456.63|4456.03|4457.01|4456.41|4457.01|4456.41|4456.51|4455.91|54
1629692870000|2021-08-23 04:27:50|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|2
1629692910000|2021-08-23 04:28:30|||||||||1
1629692930000|2021-08-23 04:28:50|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|16
1629692940000|2021-08-23 04:29:00|||||||||1
1629692950000|2021-08-23 04:29:10|||||||||10
1629692970000|2021-08-23 04:29:30|||||||||2
1629692990000|2021-08-23 04:29:50|||||||||7
1629693010000|2021-08-23 04:30:10|4456.63|4456.03|4456.76|4456.16|4456.88|4456.28|4456.63|4456.03|20
1629693020000|2021-08-23 04:30:20|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|7
1629693050000|2021-08-23 04:30:50|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|54
1629693060000|2021-08-23 04:31:00|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|39
1629693080000|2021-08-23 04:31:20|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|19
1629693100000|2021-08-23 04:31:40|||||||||2
1629693120000|2021-08-23 04:32:00|||||||||3
1629693140000|2021-08-23 04:32:20|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|6
1629693160000|2021-08-23 04:32:40|||||||||10
1629693170000|2021-08-23 04:32:50|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|20
1629693180000|2021-08-23 04:33:00|4457.13|4456.53|4457.13|4456.53|4457.26|4456.66|4457.13|4456.53|7
1629693190000|2021-08-23 04:33:10|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.13|4456.53|6
1629693210000|2021-08-23 04:33:30|4457.38|4456.78|4457.26|4456.66|4457.51|4456.91|4457.26|4456.66|28
1629693240000|2021-08-23 04:34:00|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|12
1629693250000|2021-08-23 04:34:10|||||||||1
1629693280000|2021-08-23 04:34:40|||||||||2
1629693290000|2021-08-23 04:34:50|||||||||1
1629693300000|2021-08-23 04:35:00|4457.38|4456.78|4457.26|4456.66|4457.38|4456.78|4457.26|4456.66|12
1629693320000|2021-08-23 04:35:20|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.38|4456.78|10
1629693330000|2021-08-23 04:35:30|||||||||1
1629693340000|2021-08-23 04:35:40|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|12
1629693370000|2021-08-23 04:36:10|||||||||5
1629693440000|2021-08-23 04:37:20|||||||||3
1629693470000|2021-08-23 04:37:50|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|33
1629693480000|2021-08-23 04:38:00|||||||||4
1629693490000|2021-08-23 04:38:10|||||||||1
1629693510000|2021-08-23 04:38:30|||||||||4
1629693530000|2021-08-23 04:38:50|||||||||1
1629693540000|2021-08-23 04:39:00|||||||||1
1629693550000|2021-08-23 04:39:10|4457.38|4456.78|4457.26|4456.66|4457.38|4456.78|4457.26|4456.66|6
1629693560000|2021-08-23 04:39:20|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|27
1629693600000|2021-08-23 04:40:00|||||||||3
1629693610000|2021-08-23 04:40:10|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|19
1629693620000|2021-08-23 04:40:20|||||||||10
1629693630000|2021-08-23 04:40:30|||||||||12
1629693650000|2021-08-23 04:40:50|||||||||1
1629693670000|2021-08-23 04:41:10|||||||||2
1629693680000|2021-08-23 04:41:20|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.13|4456.53|31
1629693720000|2021-08-23 04:42:00|4457.13|4456.53|4457.13|4456.53|4457.26|4456.66|4457.01|4456.41|7
1629693730000|2021-08-23 04:42:10|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|2
1629693750000|2021-08-23 04:42:30|||||||||1
1629693770000|2021-08-23 04:42:50|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|11
1629693780000|2021-08-23 04:43:00|||||||||2
1629693790000|2021-08-23 04:43:10|||||||||16
1629693800000|2021-08-23 04:43:20|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|12
1629693810000|2021-08-23 04:43:30|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|5
1629693820000|2021-08-23 04:43:40|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|27
1629693830000|2021-08-23 04:43:50|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|13
1629693850000|2021-08-23 04:44:10|||||||||19
1629693860000|2021-08-23 04:44:20|||||||||1
1629693880000|2021-08-23 04:44:40|||||||||1
1629693900000|2021-08-23 04:45:00|||||||||4
1629693910000|2021-08-23 04:45:10|||||||||5
1629693940000|2021-08-23 04:45:40|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|8
1629693960000|2021-08-23 04:46:00|||||||||6
1629693990000|2021-08-23 04:46:30|4457.13|4456.53|4457.01|4456.41|4457.13|4456.53|4457.01|4456.41|27
1629694000000|2021-08-23 04:46:40|4457.13|4456.53|4457.01|4456.41|4457.13|4456.53|4457.01|4456.41|3
1629694010000|2021-08-23 04:46:50|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.13|4456.53|3
1629694030000|2021-08-23 04:47:10|4457.01|4456.41|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|14
1629694050000|2021-08-23 04:47:30|4457.51|4456.91|4457.38|4456.78|4457.51|4456.91|4457.38|4456.78|15
1629694060000|2021-08-23 04:47:40|4457.51|4456.91|4457.26|4456.66|4457.51|4456.91|4457.26|4456.66|1
1629694080000|2021-08-23 04:48:00|||||||||4
1629694100000|2021-08-23 04:48:20|4457.38|4456.78|4457.51|4456.91|4457.63|4457.03|4457.26|4456.66|40
1629694110000|2021-08-23 04:48:30|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|9
1629694120000|2021-08-23 04:48:40|||||||||1
1629694130000|2021-08-23 04:48:50|4457.63|4457.03|4457.51|4456.91|4457.76|4457.16|4457.51|4456.91|26
1629694140000|2021-08-23 04:49:00|||||||||3
1629694160000|2021-08-23 04:49:20|||||||||4
1629694170000|2021-08-23 04:49:30|||||||||1
1629694180000|2021-08-23 04:49:40|||||||||4
1629694190000|2021-08-23 04:49:50|||||||||1
1629694200000|2021-08-23 04:50:00|4457.26|4456.66|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|18
1629694230000|2021-08-23 04:50:30|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|12
1629694260000|2021-08-23 04:51:00|||||||||7
1629694280000|2021-08-23 04:51:20|||||||||11
1629694290000|2021-08-23 04:51:30|||||||||1
1629694370000|2021-08-23 04:52:50|4457.63|4457.03|4457.76|4457.16|4457.76|4457.16|4457.63|4457.03|31
1629694380000|2021-08-23 04:53:00|||||||||1
1629694400000|2021-08-23 04:53:20|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|26
1629694420000|2021-08-23 04:53:40|4457.63|4457.03|4457.76|4457.16|4457.76|4457.16|4457.63|4457.03|16
1629694430000|2021-08-23 04:53:50|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|2
1629694440000|2021-08-23 04:54:00|||||||||8
1629694450000|2021-08-23 04:54:10|4457.38|4456.78|4457.26|4456.66|4457.38|4456.78|4457.26|4456.66|12
1629694490000|2021-08-23 04:54:50|||||||||2
1629694500000|2021-08-23 04:55:00|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.38|4456.78|9
1629694530000|2021-08-23 04:55:30|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|6
1629694540000|2021-08-23 04:55:40|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|7
1629694550000|2021-08-23 04:55:50|||||||||1
1629694560000|2021-08-23 04:56:00|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|6
1629694570000|2021-08-23 04:56:10|||||||||1
1629694580000|2021-08-23 04:56:20|||||||||6
1629694590000|2021-08-23 04:56:30|||||||||2
1629694620000|2021-08-23 04:57:00|||||||||3
1629694630000|2021-08-23 04:57:10|||||||||1
1629694640000|2021-08-23 04:57:20|||||||||2
1629694650000|2021-08-23 04:57:30|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4
1629694660000|2021-08-23 04:57:40|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|14
1629694680000|2021-08-23 04:58:00|4457.38|4456.78|4457.76|4457.16|4457.76|4457.16|4457.38|4456.78|59
1629694690000|2021-08-23 04:58:10|||||||||14
1629694710000|2021-08-23 04:58:30|4457.88|4457.28|4458.01|4457.41|4458.01|4457.41|4457.88|4457.28|33
1629694720000|2021-08-23 04:58:40|4457.88|4457.28|4458.01|4457.41|4458.01|4457.41|4457.88|4457.28|9
1629694730000|2021-08-23 04:58:50|4457.88|4457.28|4458.01|4457.41|4458.01|4457.41|4457.88|4457.28|12
1629694740000|2021-08-23 04:59:00|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|6
1629694760000|2021-08-23 04:59:20|4457.88|4457.28|4457.76|4457.16|4458.01|4457.41|4457.76|4457.16|17
1629694770000|2021-08-23 04:59:30|||||||||3
1629694790000|2021-08-23 04:59:50|||||||||3
1629694800000|2021-08-23 05:00:00|4457.51|4456.91|4457.26|4456.66|4457.76|4457.16|4457.26|4456.66|66
1629694810000|2021-08-23 05:00:10|4457.38|4456.78|4457.26|4456.66|4457.38|4456.78|4457.26|4456.66|12
1629694820000|2021-08-23 05:00:20|||||||||14
1629694830000|2021-08-23 05:00:30|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|19
1629694840000|2021-08-23 05:00:40|||||||||1
1629694850000|2021-08-23 05:00:50|||||||||1
1629694860000|2021-08-23 05:01:00|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.13|4456.53|30
1629694870000|2021-08-23 05:01:10|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|23
1629694880000|2021-08-23 05:01:20|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|25
1629694900000|2021-08-23 05:01:40|4457.51|4456.91|4457.38|4456.78|4457.51|4456.91|4457.26|4456.66|19
1629694910000|2021-08-23 05:01:50|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|5
1629694920000|2021-08-23 05:02:00|4457.38|4456.78|4457.26|4456.66|4457.51|4456.91|4457.26|4456.66|12
1629694940000|2021-08-23 05:02:20|||||||||2
1629694950000|2021-08-23 05:02:30|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.13|4456.53|22
1629694960000|2021-08-23 05:02:40|4457.13|4456.53|4457.13|4456.53|4457.26|4456.66|4457.01|4456.41|13
1629694970000|2021-08-23 05:02:50|4457.01|4456.41|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|2
1629694980000|2021-08-23 05:03:00|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|7
1629695000000|2021-08-23 05:03:20|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|9
1629695010000|2021-08-23 05:03:30|||||||||1
1629695040000|2021-08-23 05:04:00|4457.01|4456.41|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|18
1629695060000|2021-08-23 05:04:20|||||||||7
1629695070000|2021-08-23 05:04:30|4457.51|4456.91|4457.76|4457.16|4457.76|4457.16|4457.51|4456.91|41
1629695080000|2021-08-23 05:04:40|4457.63|4457.03|4457.63|4457.03|4457.76|4457.16|4457.63|4457.03|14
1629695090000|2021-08-23 05:04:50|4457.51|4456.91|4457.76|4457.16|4457.76|4457.16|4457.51|4456.91|13
1629695100000|2021-08-23 05:05:00|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|20
1629695110000|2021-08-23 05:05:10|4457.38|4456.78|4457.26|4456.66|4457.51|4456.91|4457.26|4456.66|6
1629695120000|2021-08-23 05:05:20|||||||||1
1629695150000|2021-08-23 05:05:50|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|11
1629695160000|2021-08-23 05:06:00|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|5
1629695170000|2021-08-23 05:06:10|4457.38|4456.78|4457.26|4456.66|4457.51|4456.91|4457.26|4456.66|12
1629695180000|2021-08-23 05:06:20|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.38|4456.78|4
1629695190000|2021-08-23 05:06:30|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|21
1629695200000|2021-08-23 05:06:40|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|19
1629695220000|2021-08-23 05:07:00|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|36
1629695230000|2021-08-23 05:07:10|4457.01|4456.41|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|64
1629695240000|2021-08-23 05:07:20|4457.13|4456.53|4457.01|4456.41|4457.26|4456.66|4457.01|4456.41|12
1629695260000|2021-08-23 05:07:40|4457.13|4456.53|4457.01|4456.41|4457.13|4456.53|4457.01|4456.41|11
1629695270000|2021-08-23 05:07:50|4457.13|4456.53|4457.01|4456.41|4457.26|4456.66|4457.01|4456.41|6
1629695280000|2021-08-23 05:08:00|||||||||8
1629695290000|2021-08-23 05:08:10|4456.76|4456.16|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|40
1629695300000|2021-08-23 05:08:20|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|7
1629695320000|2021-08-23 05:08:40|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|44
1629695330000|2021-08-23 05:08:50|||||||||20
1629695340000|2021-08-23 05:09:00|||||||||20
1629695370000|2021-08-23 05:09:30|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|18
1629695390000|2021-08-23 05:09:50|||||||||29
1629695400000|2021-08-23 05:10:00|||||||||10
1629695410000|2021-08-23 05:10:10|4457.38|4456.78|4457.76|4457.16|4457.76|4457.16|4457.26|4456.66|24
1629695420000|2021-08-23 05:10:20|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|8
1629695430000|2021-08-23 05:10:30|4457.76|4457.16|4458.01|4457.41|4458.01|4457.41|4457.76|4457.16|105
1629695440000|2021-08-23 05:10:40|4457.88|4457.28|4457.88|4457.28|4458.01|4457.41|4457.76|4457.16|45
1629695450000|2021-08-23 05:10:50|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|4457.88|4457.28|0
1629695460000|2021-08-23 05:11:00|4458.26|4457.66|4458.01|4457.41|4458.26|4457.66|4457.76|4457.16|115
1629695480000|2021-08-23 05:11:20|4458.26|4457.66|4458.51|4457.91|4458.51|4457.91|4458.13|4457.53|106
1629695490000|2021-08-23 05:11:30|4458.38|4457.78|4458.26|4457.66|4458.51|4457.91|4458.26|4457.66|151
1629695510000|2021-08-23 05:11:50|||||||||1
1629695520000|2021-08-23 05:12:00|||||||||1
1629695530000|2021-08-23 05:12:10|4458.01|4457.41|4458.01|4457.41|4458.13|4457.53|4458.01|4457.41|20
1629695540000|2021-08-23 05:12:20|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|11
1629695560000|2021-08-23 05:12:40|4457.88|4457.28|4457.76|4457.16|4457.88|4457.28|4457.76|4457.16|28
1629695580000|2021-08-23 05:13:00|4457.88|4457.28|4457.76|4457.16|4458.01|4457.41|4457.76|4457.16|99
1629695600000|2021-08-23 05:13:20|4457.63|4457.03|4457.76|4457.16|4457.76|4457.16|4457.63|4457.03|12
1629695620000|2021-08-23 05:13:40|4457.63|4457.03|4457.51|4456.91|4457.76|4457.16|4457.51|4456.91|39
1629695630000|2021-08-23 05:13:50|||||||||1
1629695640000|2021-08-23 05:14:00|||||||||6
1629695650000|2021-08-23 05:14:10|4457.38|4456.78|4457.01|4456.41|4457.51|4456.91|4457.01|4456.41|15
1629695660000|2021-08-23 05:14:20|4456.76|4456.16|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|30
1629695670000|2021-08-23 05:14:30|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|82
1629695680000|2021-08-23 05:14:40|4456.88|4456.28|4456.88|4456.28|4456.88|4456.28|4456.76|4456.16|25
1629695690000|2021-08-23 05:14:50|4456.76|4456.16|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|2
1629695700000|2021-08-23 05:15:00|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|20
1629695710000|2021-08-23 05:15:10|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|10
1629695720000|2021-08-23 05:15:20|4456.88|4456.28|4457.01|4456.41|4457.26|4456.66|4456.88|4456.28|16
1629695730000|2021-08-23 05:15:30|4457.26|4456.66|4457.01|4456.41|4457.26|4456.66|4457.01|4456.41|3
1629695740000|2021-08-23 05:15:40|||||||||1
1629695760000|2021-08-23 05:16:00|4456.76|4456.16|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|16
1629695770000|2021-08-23 05:16:10|||||||||1
1629695790000|2021-08-23 05:16:30|4457.26|4456.66|4456.76|4456.16|4457.26|4456.66|4456.76|4456.16|90
1629695800000|2021-08-23 05:16:40|||||||||1
1629695810000|2021-08-23 05:16:50|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|43
1629695820000|2021-08-23 05:17:00|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|8
1629695830000|2021-08-23 05:17:10|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|2
1629695840000|2021-08-23 05:17:20|||||||||1
1629695860000|2021-08-23 05:17:40|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|22
1629695870000|2021-08-23 05:17:50|||||||||3
1629695880000|2021-08-23 05:18:00|||||||||1
1629695890000|2021-08-23 05:18:10|||||||||1
1629695900000|2021-08-23 05:18:20|4457.13|4456.53|4457.01|4456.41|4457.13|4456.53|4457.01|4456.41|15
1629695910000|2021-08-23 05:18:30|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|26
1629695920000|2021-08-23 05:18:40|||||||||5
1629695940000|2021-08-23 05:19:00|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|32
1629695970000|2021-08-23 05:19:30|||||||||1
1629695990000|2021-08-23 05:19:50|||||||||1
1629696000000|2021-08-23 05:20:00|||||||||3
1629696020000|2021-08-23 05:20:20|||||||||7
1629696030000|2021-08-23 05:20:30|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|28
1629696050000|2021-08-23 05:20:50|||||||||8
1629696070000|2021-08-23 05:21:10|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|11
1629696090000|2021-08-23 05:21:30|||||||||5
1629696120000|2021-08-23 05:22:00|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|37
1629696130000|2021-08-23 05:22:10|||||||||1
1629696150000|2021-08-23 05:22:30|||||||||2
1629696180000|2021-08-23 05:23:00|||||||||7
1629696190000|2021-08-23 05:23:10|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|12
1629696200000|2021-08-23 05:23:20|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|9
1629696210000|2021-08-23 05:23:30|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|7
1629696230000|2021-08-23 05:23:50|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|5
1629696250000|2021-08-23 05:24:10|||||||||6
1629696260000|2021-08-23 05:24:20|||||||||1
1629696270000|2021-08-23 05:24:30|4456.63|4456.03|4456.63|4456.03|4456.76|4456.16|4456.63|4456.03|21
1629696280000|2021-08-23 05:24:40|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|0
1629696300000|2021-08-23 05:25:00|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|26
1629696320000|2021-08-23 05:25:20|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|17
1629696330000|2021-08-23 05:25:30|||||||||1
1629696340000|2021-08-23 05:25:40|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|8
1629696350000|2021-08-23 05:25:50|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|4
1629696360000|2021-08-23 05:26:00|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|10
1629696370000|2021-08-23 05:26:10|||||||||1
1629696380000|2021-08-23 05:26:20|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|7
1629696390000|2021-08-23 05:26:30|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|4
1629696420000|2021-08-23 05:27:00|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|23
1629696460000|2021-08-23 05:27:40|4456.63|4456.03|4456.63|4456.03|4456.76|4456.16|4456.63|4456.03|36
1629696470000|2021-08-23 05:27:50|4456.76|4456.16|4456.63|4456.03|4456.76|4456.16|4456.63|4456.03|0
1629696480000|2021-08-23 05:28:00|4456.51|4455.91|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|40
1629696490000|2021-08-23 05:28:10|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|9
1629696510000|2021-08-23 05:28:30|4456.51|4455.91|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|25
1629696520000|2021-08-23 05:28:40|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|6
1629696540000|2021-08-23 05:29:00|||||||||65
1629696550000|2021-08-23 05:29:10|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|20
1629696560000|2021-08-23 05:29:20|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|12
1629696570000|2021-08-23 05:29:30|||||||||4
1629696580000|2021-08-23 05:29:40|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|38
1629696590000|2021-08-23 05:29:50|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|31
1629696600000|2021-08-23 05:30:00|4456.63|4456.03|4457.01|4456.41|4457.01|4456.41|4456.63|4456.03|42
1629696610000|2021-08-23 05:30:10|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|29
1629696620000|2021-08-23 05:30:20|4457.13|4456.53|4457.01|4456.41|4457.26|4456.66|4457.01|4456.41|55
1629696630000|2021-08-23 05:30:30|||||||||1
1629696640000|2021-08-23 05:30:40|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|32
1629696650000|2021-08-23 05:30:50|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|27
1629696660000|2021-08-23 05:31:00|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|23
1629696670000|2021-08-23 05:31:10|||||||||2
1629696700000|2021-08-23 05:31:40|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.38|4456.78|34
1629696720000|2021-08-23 05:32:00|4457.38|4456.78|4457.26|4456.66|4457.51|4456.91|4457.26|4456.66|26
1629696730000|2021-08-23 05:32:10|4457.38|4456.78|4457.38|4456.78|4457.51|4456.91|4457.26|4456.66|13
1629696740000|2021-08-23 05:32:20|4457.26|4456.66|4457.76|4457.16|4457.76|4457.16|4457.26|4456.66|44
1629696750000|2021-08-23 05:32:30|||||||||24
1629696760000|2021-08-23 05:32:40|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|16
1629696770000|2021-08-23 05:32:50|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.38|4456.78|30
1629696780000|2021-08-23 05:33:00|4457.63|4457.03|4458.26|4457.66|4458.26|4457.66|4457.51|4456.91|154
1629696790000|2021-08-23 05:33:10|4458.13|4457.53|4458.26|4457.66|4458.26|4457.66|4458.01|4457.41|36
1629696800000|2021-08-23 05:33:20|4458.13|4457.53|4458.26|4457.66|4458.26|4457.66|4458.13|4457.53|31
1629696810000|2021-08-23 05:33:30|4458.01|4457.41|4458.26|4457.66|4458.26|4457.66|4458.01|4457.41|23
1629696820000|2021-08-23 05:33:40|||||||||26
1629696840000|2021-08-23 05:34:00|||||||||18
1629696850000|2021-08-23 05:34:10|||||||||4
1629696860000|2021-08-23 05:34:20|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|4457.88|4457.28|62
1629696870000|2021-08-23 05:34:30|4457.76|4457.16|4457.76|4457.16|4458.01|4457.41|4457.76|4457.16|24
1629696880000|2021-08-23 05:34:40|4457.88|4457.28|4458.01|4457.41|4458.01|4457.41|4457.88|4457.28|7
1629696890000|2021-08-23 05:34:50|4457.88|4457.28|4458.01|4457.41|4458.01|4457.41|4457.76|4457.16|8
1629696900000|2021-08-23 05:35:00|||||||||16
1629696920000|2021-08-23 05:35:20|||||||||2
1629696940000|2021-08-23 05:35:40|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|18
1629696970000|2021-08-23 05:36:10|4458.38|4457.78|4458.51|4457.91|4458.51|4457.91|4458.26|4457.66|45
1629696980000|2021-08-23 05:36:20|4458.38|4457.78|4458.26|4457.66|4458.51|4457.91|4458.26|4457.66|62
1629696990000|2021-08-23 05:36:30|4458.38|4457.78|4458.26|4457.66|4458.38|4457.78|4458.26|4457.66|8
1629697000000|2021-08-23 05:36:40|4458.13|4457.53|4458.26|4457.66|4458.26|4457.66|4458.01|4457.41|9
1629697010000|2021-08-23 05:36:50|||||||||5
1629697020000|2021-08-23 05:37:00|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|19
1629697030000|2021-08-23 05:37:10|4458.13|4457.53|4458.26|4457.66|4458.26|4457.66|4458.13|4457.53|9
1629697050000|2021-08-23 05:37:30|||||||||1
1629697060000|2021-08-23 05:37:40|4458.01|4457.41|4458.26|4457.66|4458.26|4457.66|4458.01|4457.41|10
1629697080000|2021-08-23 05:38:00|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|15
1629697090000|2021-08-23 05:38:10|||||||||3
1629697100000|2021-08-23 05:38:20|||||||||1
1629697110000|2021-08-23 05:38:30|||||||||3
1629697120000|2021-08-23 05:38:40|||||||||17
1629697140000|2021-08-23 05:39:00|||||||||15
1629697150000|2021-08-23 05:39:10|||||||||1
1629697160000|2021-08-23 05:39:20|||||||||7
1629697170000|2021-08-23 05:39:30|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|15
1629697200000|2021-08-23 05:40:00|4457.51|4456.91|4457.63|4457.03|4457.63|4457.03|4457.51|4456.91|18
1629697210000|2021-08-23 05:40:10|4457.76|4457.16|4458.01|4457.41|4458.01|4457.41|4457.76|4457.16|80
1629697220000|2021-08-23 05:40:20|4458.13|4457.53|4458.26|4457.66|4458.26|4457.66|4458.13|4457.53|8
1629697230000|2021-08-23 05:40:30|4458.13|4457.53|4458.01|4457.41|4458.13|4457.53|4458.01|4457.41|20
1629697240000|2021-08-23 05:40:40|4457.88|4457.28|4458.01|4457.41|4458.01|4457.41|4457.88|4457.28|6
1629697250000|2021-08-23 05:40:50|4457.88|4457.28|4457.76|4457.16|4458.01|4457.41|4457.76|4457.16|1
1629697260000|2021-08-23 05:41:00|||||||||1
1629697290000|2021-08-23 05:41:30|||||||||1
1629697300000|2021-08-23 05:41:40|||||||||1
1629697320000|2021-08-23 05:42:00|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|21
1629697330000|2021-08-23 05:42:10|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|98
1629697360000|2021-08-23 05:42:40|||||||||8
1629697370000|2021-08-23 05:42:50|||||||||30
1629697400000|2021-08-23 05:43:20|||||||||5
1629697410000|2021-08-23 05:43:30|||||||||14
1629697430000|2021-08-23 05:43:50|||||||||6
1629697440000|2021-08-23 05:44:00|||||||||3
1629697450000|2021-08-23 05:44:10|4457.51|4456.91|4457.76|4457.16|4457.76|4457.16|4457.51|4456.91|106
1629697460000|2021-08-23 05:44:20|4457.51|4456.91|4457.51|4456.91|4457.76|4457.16|4457.51|4456.91|34
1629697490000|2021-08-23 05:44:50|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|10
1629697510000|2021-08-23 05:45:10|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|12
1629697570000|2021-08-23 05:46:10|||||||||3
1629697580000|2021-08-23 05:46:20|||||||||2
1629697590000|2021-08-23 05:46:30|||||||||15
1629697620000|2021-08-23 05:47:00|||||||||2
1629697630000|2021-08-23 05:47:10|4457.63|4457.03|4457.51|4456.91|4457.76|4457.16|4457.51|4456.91|3
1629697640000|2021-08-23 05:47:20|4457.63|4457.03|4457.76|4457.16|4457.76|4457.16|4457.51|4456.91|3
1629697650000|2021-08-23 05:47:30|4457.63|4457.03|4457.51|4456.91|4457.76|4457.16|4457.51|4456.91|11
1629697660000|2021-08-23 05:47:40|4457.63|4457.03|4457.76|4457.16|4457.76|4457.16|4457.63|4457.03|8
1629697670000|2021-08-23 05:47:50|4457.63|4457.03|4457.76|4457.16|4457.76|4457.16|4457.51|4456.91|5
1629697680000|2021-08-23 05:48:00|4457.63|4457.03|4457.51|4456.91|4457.76|4457.16|4457.51|4456.91|15
1629697690000|2021-08-23 05:48:10|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|5
1629697700000|2021-08-23 05:48:20|||||||||5
1629697720000|2021-08-23 05:48:40|4457.63|4457.03|4457.76|4457.16|4457.76|4457.16|4457.63|4457.03|9
1629697750000|2021-08-23 05:49:10|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|142
1629697760000|2021-08-23 05:49:20|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.38|4456.78|11
1629697770000|2021-08-23 05:49:30|4457.38|4456.78|4457.26|4456.66|4457.38|4456.78|4457.26|4456.66|5
1629697780000|2021-08-23 05:49:40|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|3
1629697810000|2021-08-23 05:50:10|4457.63|4457.03|4457.51|4456.91|4457.76|4457.16|4457.51|4456.91|52
1629697820000|2021-08-23 05:50:20|||||||||3
1629697840000|2021-08-23 05:50:40|||||||||2
1629697850000|2021-08-23 05:50:50|4457.26|4456.66|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|9
1629697860000|2021-08-23 05:51:00|||||||||18
1629697870000|2021-08-23 05:51:10|||||||||3
1629697890000|2021-08-23 05:51:30|4457.63|4457.03|4457.51|4456.91|4457.76|4457.16|4457.51|4456.91|15
1629697900000|2021-08-23 05:51:40|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|45
1629697910000|2021-08-23 05:51:50|||||||||8
1629697920000|2021-08-23 05:52:00|4457.51|4456.91|4457.51|4456.91|4457.76|4457.16|4457.51|4456.91|29
1629697950000|2021-08-23 05:52:30|4457.63|4457.03|4457.76|4457.16|4457.76|4457.16|4457.63|4457.03|10
1629697960000|2021-08-23 05:52:40|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|1
1629697970000|2021-08-23 05:52:50|4457.63|4457.03|4457.76|4457.16|4457.76|4457.16|4457.63|4457.03|9
1629697980000|2021-08-23 05:53:00|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|13
1629697990000|2021-08-23 05:53:10|4457.38|4456.78|4457.26|4456.66|4457.51|4456.91|4457.26|4456.66|12
1629698000000|2021-08-23 05:53:20|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.38|4456.78|19
1629698010000|2021-08-23 05:53:30|4457.38|4456.78|4457.26|4456.66|4457.38|4456.78|4457.26|4456.66|7
1629698040000|2021-08-23 05:54:00|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|53
1629698050000|2021-08-23 05:54:10|||||||||5
1629698060000|2021-08-23 05:54:20|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|32
1629698070000|2021-08-23 05:54:30|4457.13|4456.53|4456.76|4456.16|4457.13|4456.53|4456.76|4456.16|82
1629698080000|2021-08-23 05:54:40|4456.63|4456.03|4457.01|4456.41|4457.01|4456.41|4456.51|4455.91|106
1629698090000|2021-08-23 05:54:50|||||||||5
1629698100000|2021-08-23 05:55:00|4456.88|4456.28|4456.51|4455.91|4456.88|4456.28|4456.51|4455.91|36
1629698110000|2021-08-23 05:55:10|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|53
1629698120000|2021-08-23 05:55:20|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|38
1629698130000|2021-08-23 05:55:30|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|3
1629698140000|2021-08-23 05:55:40|||||||||5
1629698150000|2021-08-23 05:55:50|4456.76|4456.16|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|58
1629698160000|2021-08-23 05:56:00|4456.26|4455.66|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|75
1629698170000|2021-08-23 05:56:10|||||||||3
1629698180000|2021-08-23 05:56:20|||||||||5
1629698190000|2021-08-23 05:56:30|4456.38|4455.78|4456.38|4455.78|4456.38|4455.78|4456.38|4455.78|0
1629698200000|2021-08-23 05:56:40|4456.26|4455.66|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|76
1629698210000|2021-08-23 05:56:50|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|76
1629698220000|2021-08-23 05:57:00|||||||||14
1629698230000|2021-08-23 05:57:10|||||||||14
1629698240000|2021-08-23 05:57:20|||||||||7
1629698250000|2021-08-23 05:57:30|4455.88|4455.28|4456.26|4455.66|4456.26|4455.66|4455.88|4455.28|120
1629698260000|2021-08-23 05:57:40|4456.01|4455.41|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|158
1629698280000|2021-08-23 05:58:00|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|43
1629698290000|2021-08-23 05:58:10|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|27
1629698300000|2021-08-23 05:58:20|||||||||3
1629698310000|2021-08-23 05:58:30|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|225
1629698320000|2021-08-23 05:58:40|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|62
1629698330000|2021-08-23 05:58:50|||||||||58
1629698340000|2021-08-23 05:59:00|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|60
1629698350000|2021-08-23 05:59:10|4455.38|4454.78|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|91
1629698360000|2021-08-23 05:59:20|4455.38|4454.78|4455.01|4454.41|4455.38|4454.78|4455.01|4454.41|106
1629698370000|2021-08-23 05:59:30|||||||||6
1629698380000|2021-08-23 05:59:40|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|89
1629698390000|2021-08-23 05:59:50|4455.01|4454.41|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|51
1629698400000|2021-08-23 06:00:00|4455.26|4454.66|4455.76|4455.16|4456.26|4455.66|4455.26|4454.66|269
1629698410000|2021-08-23 06:00:10|4455.63|4455.03|4455.26|4454.66|4455.76|4455.16|4455.26|4454.66|161
1629698420000|2021-08-23 06:00:20|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.13|4454.53|122
1629698430000|2021-08-23 06:00:30|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|61
1629698440000|2021-08-23 06:00:40|4455.76|4455.16|4456.26|4455.66|4456.26|4455.66|4455.76|4455.16|99
1629698450000|2021-08-23 06:00:50|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|96
1629698460000|2021-08-23 06:01:00|4456.13|4455.53|4456.26|4455.66|4456.51|4455.91|4456.13|4455.53|78
1629698470000|2021-08-23 06:01:10|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|9
1629698480000|2021-08-23 06:01:20|4456.01|4455.41|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|44
1629698490000|2021-08-23 06:01:30|4456.51|4455.91|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|23
1629698500000|2021-08-23 06:01:40|||||||||1
1629698510000|2021-08-23 06:01:50|4456.51|4455.91|4455.76|4455.16|4456.51|4455.91|4455.76|4455.16|56
1629698520000|2021-08-23 06:02:00|4455.51|4454.91|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|70
1629698530000|2021-08-23 06:02:10|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.63|4455.03|20
1629698540000|2021-08-23 06:02:20|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|3
1629698550000|2021-08-23 06:02:30|||||||||4
1629698560000|2021-08-23 06:02:40|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|17
1629698570000|2021-08-23 06:02:50|4456.13|4455.53|4456.13|4455.53|4456.13|4455.53|4456.01|4455.41|29
1629698580000|2021-08-23 06:03:00|4456.01|4455.41|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|30
1629698590000|2021-08-23 06:03:10|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|84
1629698600000|2021-08-23 06:03:20|4456.01|4455.41|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|9
1629698610000|2021-08-23 06:03:30|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|59
1629698620000|2021-08-23 06:03:40|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|122
1629698630000|2021-08-23 06:03:50|4456.13|4455.53|4455.76|4455.16|4456.13|4455.53|4455.76|4455.16|22
1629698640000|2021-08-23 06:04:00|||||||||15
1629698650000|2021-08-23 06:04:10|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|27
1629698660000|2021-08-23 06:04:20|||||||||3
1629698670000|2021-08-23 06:04:30|||||||||3
1629698680000|2021-08-23 06:04:40|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|24
1629698690000|2021-08-23 06:04:50|4455.63|4455.03|4455.63|4455.03|4455.76|4455.16|4455.51|4454.91|4
1629698700000|2021-08-23 06:05:00|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|18
1629698710000|2021-08-23 06:05:10|||||||||1
1629698720000|2021-08-23 06:05:20|4455.51|4454.91|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|23
1629698730000|2021-08-23 06:05:30|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|20
1629698740000|2021-08-23 06:05:40|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|38
1629698750000|2021-08-23 06:05:50|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|4
1629698760000|2021-08-23 06:06:00|||||||||2
1629698770000|2021-08-23 06:06:10|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|26
1629698780000|2021-08-23 06:06:20|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|31
1629698790000|2021-08-23 06:06:30|||||||||17
1629698800000|2021-08-23 06:06:40|||||||||1
1629698810000|2021-08-23 06:06:50|||||||||1
1629698820000|2021-08-23 06:07:00|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|19
1629698830000|2021-08-23 06:07:10|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|16
1629698840000|2021-08-23 06:07:20|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|40
1629698850000|2021-08-23 06:07:30|4456.63|4456.03|4456.26|4455.66|4456.63|4456.03|4456.26|4455.66|36
1629698860000|2021-08-23 06:07:40|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|57
1629698870000|2021-08-23 06:07:50|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|7
1629698880000|2021-08-23 06:08:00|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|2
1629698890000|2021-08-23 06:08:10|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|20
1629698900000|2021-08-23 06:08:20|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|13
1629698910000|2021-08-23 06:08:30|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|31
1629698920000|2021-08-23 06:08:40|||||||||17
1629698930000|2021-08-23 06:08:50|4455.76|4455.16|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|22
1629698940000|2021-08-23 06:09:00|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|23
1629698950000|2021-08-23 06:09:10|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|23
1629698960000|2021-08-23 06:09:20|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|19
1629698970000|2021-08-23 06:09:30|4455.88|4455.28|4455.88|4455.28|4456.01|4455.41|4455.76|4455.16|10
1629698980000|2021-08-23 06:09:40|4456.01|4455.41|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|12
1629698990000|2021-08-23 06:09:50|4455.51|4454.91|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|45
1629699000000|2021-08-23 06:10:00|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|23
1629699010000|2021-08-23 06:10:10|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|14
1629699020000|2021-08-23 06:10:20|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|16
1629699030000|2021-08-23 06:10:30|4456.01|4455.41|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|11
1629699040000|2021-08-23 06:10:40|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|13
1629699050000|2021-08-23 06:10:50|4456.13|4455.53|4455.76|4455.16|4456.26|4455.66|4455.76|4455.16|15
1629699060000|2021-08-23 06:11:00|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.51|4454.91|23
1629699070000|2021-08-23 06:11:10|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.63|4455.03|2
1629699090000|2021-08-23 06:11:30|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|6
1629699100000|2021-08-23 06:11:40|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.63|4455.03|8
1629699110000|2021-08-23 06:11:50|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.63|4455.03|0
1629699120000|2021-08-23 06:12:00|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|20
1629699130000|2021-08-23 06:12:10|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|22
1629699140000|2021-08-23 06:12:20|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|20
1629699150000|2021-08-23 06:12:30|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|27
1629699160000|2021-08-23 06:12:40|||||||||4
1629699170000|2021-08-23 06:12:50|4455.76|4455.16|4455.88|4455.28|4455.88|4455.28|4455.76|4455.16|26
1629699180000|2021-08-23 06:13:00|4456.01|4455.41|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|21
1629699200000|2021-08-23 06:13:20|||||||||3
1629699210000|2021-08-23 06:13:30|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|32
1629699220000|2021-08-23 06:13:40|4455.88|4455.28|4455.88|4455.28|4456.01|4455.41|4455.76|4455.16|10
1629699230000|2021-08-23 06:13:50|4455.76|4455.16|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|2
1629699240000|2021-08-23 06:14:00|||||||||5
1629699250000|2021-08-23 06:14:10|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|13
1629699260000|2021-08-23 06:14:20|4455.88|4455.28|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|21
1629699270000|2021-08-23 06:14:30|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|4
1629699280000|2021-08-23 06:14:40|4456.01|4455.41|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|25
1629699290000|2021-08-23 06:14:50|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|4
1629699300000|2021-08-23 06:15:00|4455.76|4455.16|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|14
1629699310000|2021-08-23 06:15:10|4455.88|4455.28|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|15
1629699320000|2021-08-23 06:15:20|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|14
1629699330000|2021-08-23 06:15:30|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|32
1629699340000|2021-08-23 06:15:40|4455.38|4454.78|4455.26|4454.66|4455.38|4454.78|4455.26|4454.66|14
1629699360000|2021-08-23 06:16:00|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.38|4454.78|58
1629699370000|2021-08-23 06:16:10|4455.38|4454.78|4455.26|4454.66|4455.38|4454.78|4455.26|4454.66|11
1629699380000|2021-08-23 06:16:20|||||||||6
1629699390000|2021-08-23 06:16:30|4455.51|4454.91|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|19
1629699400000|2021-08-23 06:16:40|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.38|4454.78|36
1629699410000|2021-08-23 06:16:50|4455.38|4454.78|4455.76|4455.16|4455.76|4455.16|4455.26|4454.66|56
1629699420000|2021-08-23 06:17:00|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|27
1629699430000|2021-08-23 06:17:10|||||||||5
1629699440000|2021-08-23 06:17:20|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|26
1629699450000|2021-08-23 06:17:30|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|18
1629699460000|2021-08-23 06:17:40|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|44
1629699470000|2021-08-23 06:17:50|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|42
1629699480000|2021-08-23 06:18:00|4456.26|4455.66|4456.51|4455.91|4456.76|4456.16|4456.26|4455.66|69
1629699490000|2021-08-23 06:18:10|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|18
1629699500000|2021-08-23 06:18:20|4456.51|4455.91|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|26
1629699510000|2021-08-23 06:18:30|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|75
1629699520000|2021-08-23 06:18:40|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|14
1629699530000|2021-08-23 06:18:50|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|17
1629699540000|2021-08-23 06:19:00|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|41
1629699550000|2021-08-23 06:19:10|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|21
1629699560000|2021-08-23 06:19:20|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|21
1629699570000|2021-08-23 06:19:30|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|4
1629699580000|2021-08-23 06:19:40|4456.51|4455.91|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|88
1629699590000|2021-08-23 06:19:50|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|18
1629699600000|2021-08-23 06:20:00|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|59
1629699610000|2021-08-23 06:20:10|4457.13|4456.53|4456.76|4456.16|4457.13|4456.53|4456.76|4456.16|119
1629699620000|2021-08-23 06:20:20|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|23
1629699630000|2021-08-23 06:20:30|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|5
1629699640000|2021-08-23 06:20:40|4457.13|4456.53|4457.01|4456.41|4457.13|4456.53|4457.01|4456.41|29
1629699650000|2021-08-23 06:20:50|||||||||6
1629699660000|2021-08-23 06:21:00|4457.26|4456.66|4457.01|4456.41|4457.26|4456.66|4457.01|4456.41|55
1629699670000|2021-08-23 06:21:10|4457.13|4456.53|4457.01|4456.41|4457.26|4456.66|4457.01|4456.41|25
1629699690000|2021-08-23 06:21:30|||||||||11
1629699700000|2021-08-23 06:21:40|4456.76|4456.16|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|46
1629699720000|2021-08-23 06:22:00|||||||||5
1629699730000|2021-08-23 06:22:10|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|8
1629699740000|2021-08-23 06:22:20|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|29
1629699750000|2021-08-23 06:22:30|||||||||1
1629699770000|2021-08-23 06:22:50|||||||||1
1629699780000|2021-08-23 06:23:00|||||||||1
1629699790000|2021-08-23 06:23:10|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|24
1629699800000|2021-08-23 06:23:20|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|19
1629699810000|2021-08-23 06:23:30|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|4
1629699820000|2021-08-23 06:23:40|4456.88|4456.28|4456.88|4456.28|4456.88|4456.28|4456.76|4456.16|9
1629699830000|2021-08-23 06:23:50|4456.76|4456.16|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|17
1629699840000|2021-08-23 06:24:00|||||||||2
1629699850000|2021-08-23 06:24:10|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|28
1629699860000|2021-08-23 06:24:20|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|17
1629699870000|2021-08-23 06:24:30|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|28
1629699880000|2021-08-23 06:24:40|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|26
1629699890000|2021-08-23 06:24:50|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|13
1629699900000|2021-08-23 06:25:00|4456.63|4456.03|4456.76|4456.16|4457.01|4456.41|4456.63|4456.03|26
1629699910000|2021-08-23 06:25:10|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|16
1629699920000|2021-08-23 06:25:20|4456.88|4456.28|4456.88|4456.28|4457.01|4456.41|4456.76|4456.16|45
1629699930000|2021-08-23 06:25:30|4456.76|4456.16|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|37
1629699940000|2021-08-23 06:25:40|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|3
1629699950000|2021-08-23 06:25:50|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|6
1629699960000|2021-08-23 06:26:00|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|39
1629699970000|2021-08-23 06:26:10|||||||||6
1629699980000|2021-08-23 06:26:20|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|56
1629699990000|2021-08-23 06:26:30|||||||||1
1629700000000|2021-08-23 06:26:40|4456.76|4456.16|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|29
1629700010000|2021-08-23 06:26:50|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|8
1629700020000|2021-08-23 06:27:00|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|34
1629700030000|2021-08-23 06:27:10|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|75
1629700040000|2021-08-23 06:27:20|||||||||9
1629700050000|2021-08-23 06:27:30|4456.38|4455.78|4456.01|4455.41|4456.38|4455.78|4456.01|4455.41|24
1629700060000|2021-08-23 06:27:40|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|40
1629700070000|2021-08-23 06:27:50|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4455.76|4455.16|57
1629700080000|2021-08-23 06:28:00|4456.26|4455.66|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|5
1629700090000|2021-08-23 06:28:10|||||||||42
1629700100000|2021-08-23 06:28:20|4455.76|4455.16|4455.88|4455.28|4456.01|4455.41|4455.76|4455.16|23
1629700110000|2021-08-23 06:28:30|4456.01|4455.41|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|1
1629700120000|2021-08-23 06:28:40|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|14
1629700130000|2021-08-23 06:28:50|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|7
1629700140000|2021-08-23 06:29:00|4455.88|4455.28|4455.63|4455.03|4456.01|4455.41|4455.51|4454.91|136
1629700150000|2021-08-23 06:29:10|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|30
1629700170000|2021-08-23 06:29:30|4455.88|4455.28|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|34
1629700180000|2021-08-23 06:29:40|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|15
1629700190000|2021-08-23 06:29:50|4455.76|4455.16|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|65
1629700200000|2021-08-23 06:30:00|4455.88|4455.28|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|25
1629700210000|2021-08-23 06:30:10|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|13
1629700220000|2021-08-23 06:30:20|4456.26|4455.66|4456.51|4455.91|4456.63|4456.03|4456.26|4455.66|112
1629700230000|2021-08-23 06:30:30|4456.26|4455.66|4456.38|4455.78|4456.51|4455.91|4456.26|4455.66|35
1629700240000|2021-08-23 06:30:40|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|3
1629700250000|2021-08-23 06:30:50|||||||||10
1629700260000|2021-08-23 06:31:00|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|22
1629700270000|2021-08-23 06:31:10|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|13
1629700280000|2021-08-23 06:31:20|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|7
1629700290000|2021-08-23 06:31:30|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|8
1629700300000|2021-08-23 06:31:40|||||||||43
1629700310000|2021-08-23 06:31:50|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|15
1629700320000|2021-08-23 06:32:00|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|35
1629700330000|2021-08-23 06:32:10|||||||||3
1629700340000|2021-08-23 06:32:20|4456.51|4455.91|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|87
1629700350000|2021-08-23 06:32:30|||||||||12
1629700360000|2021-08-23 06:32:40|||||||||22
1629700380000|2021-08-23 06:33:00|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|11
1629700390000|2021-08-23 06:33:10|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|10
1629700400000|2021-08-23 06:33:20|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|11
1629700410000|2021-08-23 06:33:30|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|53
1629700420000|2021-08-23 06:33:40|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|10
1629700430000|2021-08-23 06:33:50|||||||||2
1629700440000|2021-08-23 06:34:00|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|34
1629700450000|2021-08-23 06:34:10|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4
1629700470000|2021-08-23 06:34:30|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|17
1629700480000|2021-08-23 06:34:40|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|9
1629700490000|2021-08-23 06:34:50|||||||||1
1629700500000|2021-08-23 06:35:00|||||||||3
1629700510000|2021-08-23 06:35:10|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|16
1629700520000|2021-08-23 06:35:20|||||||||1
1629700530000|2021-08-23 06:35:30|4456.01|4455.41|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|99
1629700550000|2021-08-23 06:35:50|4455.88|4455.28|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|27
1629700560000|2021-08-23 06:36:00|4456.01|4455.41|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|32
1629700580000|2021-08-23 06:36:20|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|4
1629700590000|2021-08-23 06:36:30|||||||||20
1629700600000|2021-08-23 06:36:40|4455.51|4454.91|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|64
1629700610000|2021-08-23 06:36:50|4455.63|4455.03|4455.26|4454.66|4455.63|4455.03|4455.01|4454.41|149
1629700620000|2021-08-23 06:37:00|||||||||19
1629700630000|2021-08-23 06:37:10|4455.01|4454.41|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|39
1629700640000|2021-08-23 06:37:20|||||||||3
1629700650000|2021-08-23 06:37:30|4454.88|4454.28|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|67
1629700660000|2021-08-23 06:37:40|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|22
1629700670000|2021-08-23 06:37:50|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|36
1629700680000|2021-08-23 06:38:00|4454.51|4453.91|4455.01|4454.41|4455.01|4454.41|4454.51|4453.91|100
1629700690000|2021-08-23 06:38:10|4454.88|4454.28|4454.51|4453.91|4454.88|4454.28|4454.26|4453.66|80
1629700700000|2021-08-23 06:38:20|4454.38|4453.78|4454.26|4453.66|4454.38|4453.78|4453.76|4453.16|311
1629700710000|2021-08-23 06:38:30|4454.13|4453.53|4454.51|4453.91|4454.51|4453.91|4454.01|4453.41|23
1629700720000|2021-08-23 06:38:40|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|50
1629700730000|2021-08-23 06:38:50|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|47
1629700740000|2021-08-23 06:39:00|4454.88|4454.28|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|18
1629700750000|2021-08-23 06:39:10|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.88|4454.28|34
1629700760000|2021-08-23 06:39:20|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|34
1629700770000|2021-08-23 06:39:30|4455.01|4454.41|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|56
1629700780000|2021-08-23 06:39:40|4455.01|4454.41|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|27
1629700790000|2021-08-23 06:39:50|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|12
1629700800000|2021-08-23 06:40:00|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|61
1629700810000|2021-08-23 06:40:10|4455.26|4454.66|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|12
1629700820000|2021-08-23 06:40:20|4455.38|4454.78|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|29
1629700830000|2021-08-23 06:40:30|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.13|4454.53|4
1629700840000|2021-08-23 06:40:40|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.13|4454.53|0
1629700870000|2021-08-23 06:41:10|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|33
1629700880000|2021-08-23 06:41:20|||||||||1
1629700890000|2021-08-23 06:41:30|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|9
1629700900000|2021-08-23 06:41:40|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|38
1629700920000|2021-08-23 06:42:00|4455.51|4454.91|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|59
1629700940000|2021-08-23 06:42:20|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|36
1629700950000|2021-08-23 06:42:30|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|11
1629700960000|2021-08-23 06:42:40|4454.76|4454.16|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|15
1629700970000|2021-08-23 06:42:50|4454.76|4454.16|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|4
1629700980000|2021-08-23 06:43:00|4454.88|4454.28|4454.76|4454.16|4454.88|4454.28|4454.76|4454.16|7
1629700990000|2021-08-23 06:43:10|4455.01|4454.41|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|12
1629701000000|2021-08-23 06:43:20|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.38|4453.78|62
1629701010000|2021-08-23 06:43:30|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|22
1629701020000|2021-08-23 06:43:40|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|50
1629701030000|2021-08-23 06:43:50|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.63|4454.03|33
1629701040000|2021-08-23 06:44:00|4454.63|4454.03|4454.51|4453.91|4454.63|4454.03|4454.51|4453.91|31
1629701050000|2021-08-23 06:44:10|||||||||2
1629701060000|2021-08-23 06:44:20|||||||||1
1629701070000|2021-08-23 06:44:30|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|33
1629701080000|2021-08-23 06:44:40|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|23
1629701090000|2021-08-23 06:44:50|4454.26|4453.66|4454.26|4453.66|4454.51|4453.91|4454.26|4453.66|42
1629701100000|2021-08-23 06:45:00|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|54
1629701110000|2021-08-23 06:45:10|4454.13|4453.53|4454.01|4453.41|4454.13|4453.53|4454.01|4453.41|22
1629701120000|2021-08-23 06:45:20|4454.13|4453.53|4454.63|4454.03|4454.76|4454.16|4454.13|4453.53|53
1629701130000|2021-08-23 06:45:30|4454.51|4453.91|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|27
1629701140000|2021-08-23 06:45:40|4454.63|4454.03|4454.51|4453.91|4454.63|4454.03|4454.51|4453.91|4
1629701150000|2021-08-23 06:45:50|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.63|4454.03|33
1629701160000|2021-08-23 06:46:00|4454.88|4454.28|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|47
1629701170000|2021-08-23 06:46:10|4455.01|4454.41|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|15
1629701180000|2021-08-23 06:46:20|||||||||2
1629701200000|2021-08-23 06:46:40|4454.63|4454.03|4454.26|4453.66|4454.63|4454.03|4454.26|4453.66|66
1629701210000|2021-08-23 06:46:50|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.38|4453.78|12
1629701220000|2021-08-23 06:47:00|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|42
1629701230000|2021-08-23 06:47:10|4455.26|4454.66|4455.26|4454.66|4455.38|4454.78|4455.26|4454.66|63
1629701240000|2021-08-23 06:47:20|4455.38|4454.78|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|43
1629701250000|2021-08-23 06:47:30|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.38|4454.78|5
1629701260000|2021-08-23 06:47:40|4455.38|4454.78|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|16
1629701270000|2021-08-23 06:47:50|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|10
1629701280000|2021-08-23 06:48:00|4455.38|4454.78|4455.26|4454.66|4455.38|4454.78|4455.13|4454.53|50
1629701290000|2021-08-23 06:48:10|||||||||10
1629701300000|2021-08-23 06:48:20|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|42
1629701310000|2021-08-23 06:48:30|4454.76|4454.16|4455.26|4454.66|4455.51|4454.91|4454.76|4454.16|65
1629701320000|2021-08-23 06:48:40|4455.38|4454.78|4455.51|4454.91|4455.76|4455.16|4455.26|4454.66|65
1629701330000|2021-08-23 06:48:50|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|58
1629701340000|2021-08-23 06:49:00|||||||||58
1629701350000|2021-08-23 06:49:10|||||||||22
1629701360000|2021-08-23 06:49:20|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|66
1629701370000|2021-08-23 06:49:30|4455.26|4454.66|4455.38|4454.78|4455.38|4454.78|4455.26|4454.66|50
1629701380000|2021-08-23 06:49:40|4455.26|4454.66|4455.26|4454.66|4455.38|4454.78|4455.26|4454.66|4
1629701390000|2021-08-23 06:49:50|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|9
1629701400000|2021-08-23 06:50:00|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|94
1629701410000|2021-08-23 06:50:10|4455.38|4454.78|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|22
1629701420000|2021-08-23 06:50:20|4455.51|4454.91|4455.38|4454.78|4455.51|4454.91|4455.26|4454.66|18
1629701430000|2021-08-23 06:50:30|4455.26|4454.66|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|1
1629701440000|2021-08-23 06:50:40|4455.38|4454.78|4455.38|4454.78|4455.51|4454.91|4455.38|4454.78|26
1629701450000|2021-08-23 06:50:50|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|28
1629701460000|2021-08-23 06:51:00|4455.38|4454.78|4455.01|4454.41|4455.38|4454.78|4455.01|4454.41|29
1629701480000|2021-08-23 06:51:20|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.13|4454.53|18
1629701490000|2021-08-23 06:51:30|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|11
1629701500000|2021-08-23 06:51:40|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|26
1629701510000|2021-08-23 06:51:50|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|9
1629701520000|2021-08-23 06:52:00|4454.76|4454.16|4454.88|4454.28|4455.01|4454.41|4454.76|4454.16|12
1629701530000|2021-08-23 06:52:10|4454.76|4454.16|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|3
1629701540000|2021-08-23 06:52:20|4454.76|4454.16|4455.01|4454.41|4455.26|4454.66|4454.76|4454.16|27
1629701550000|2021-08-23 06:52:30|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.13|4454.53|44
1629701560000|2021-08-23 06:52:40|||||||||18
1629701570000|2021-08-23 06:52:50|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|2
1629701580000|2021-08-23 06:53:00|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|30
1629701590000|2021-08-23 06:53:10|4455.51|4454.91|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|37
1629701600000|2021-08-23 06:53:20|4455.26|4454.66|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|33
1629701610000|2021-08-23 06:53:30|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|36
1629701620000|2021-08-23 06:53:40|||||||||1
1629701630000|2021-08-23 06:53:50|4455.01|4454.41|4455.01|4454.41|4455.13|4454.53|4455.01|4454.41|63
1629701640000|2021-08-23 06:54:00|4455.13|4454.53|4455.13|4454.53|4455.26|4454.66|4454.76|4454.16|26
1629701650000|2021-08-23 06:54:10|4455.01|4454.41|4455.51|4454.91|4455.51|4454.91|4455.01|4454.41|15
1629701660000|2021-08-23 06:54:20|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.38|4454.78|2
1629701670000|2021-08-23 06:54:30|||||||||6
1629701690000|2021-08-23 06:54:50|4455.38|4454.78|4455.38|4454.78|4455.38|4454.78|4455.38|4454.78|29
1629701700000|2021-08-23 06:55:00|4455.51|4454.91|4455.51|4454.91|4455.63|4455.03|4455.38|4454.78|11
1629701710000|2021-08-23 06:55:10|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|23
1629701720000|2021-08-23 06:55:20|4455.88|4455.28|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|15
1629701730000|2021-08-23 06:55:30|4455.88|4455.28|4455.51|4454.91|4455.88|4455.28|4455.51|4454.91|38
1629701740000|2021-08-23 06:55:40|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|15
1629701750000|2021-08-23 06:55:50|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|7
1629701760000|2021-08-23 06:56:00|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|24
1629701770000|2021-08-23 06:56:10|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|28
1629701780000|2021-08-23 06:56:20|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|15
1629701790000|2021-08-23 06:56:30|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|9
1629701800000|2021-08-23 06:56:40|4455.51|4454.91|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|114
1629701810000|2021-08-23 06:56:50|||||||||10
1629701820000|2021-08-23 06:57:00|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|19
1629701830000|2021-08-23 06:57:10|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|21
1629701840000|2021-08-23 06:57:20|4455.76|4455.16|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|4
1629701850000|2021-08-23 06:57:30|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|8
1629701860000|2021-08-23 06:57:40|4456.01|4455.41|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|28
1629701870000|2021-08-23 06:57:50|||||||||10
1629701880000|2021-08-23 06:58:00|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|25
1629701890000|2021-08-23 06:58:10|||||||||1
1629701900000|2021-08-23 06:58:20|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|54
1629701910000|2021-08-23 06:58:30|4456.26|4455.66|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|44
1629701920000|2021-08-23 06:58:40|4456.26|4455.66|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|25
1629701930000|2021-08-23 06:58:50|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|12
1629701940000|2021-08-23 06:59:00|4456.01|4455.41|4456.51|4455.91|4456.51|4455.91|4456.01|4455.41|63
1629701950000|2021-08-23 06:59:10|||||||||12
1629701960000|2021-08-23 06:59:20|4456.63|4456.03|4457.26|4456.66|4457.26|4456.66|4456.63|4456.03|271
1629701970000|2021-08-23 06:59:30|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|164
1629701980000|2021-08-23 06:59:40|4457.38|4456.78|4457.01|4456.41|4457.38|4456.78|4457.01|4456.41|36
1629701990000|2021-08-23 06:59:50|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|43
1629702000000|2021-08-23 07:00:00|4457.26|4456.66|4457.01|4456.41|4457.76|4457.16|4456.76|4456.16|461
1629702010000|2021-08-23 07:00:10|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4456.76|4456.16|247
1629702020000|2021-08-23 07:00:20|4457.13|4456.53|4457.76|4457.16|4457.76|4457.16|4457.01|4456.41|79
1629702030000|2021-08-23 07:00:30|4457.88|4457.28|4457.51|4456.91|4458.01|4457.41|4457.51|4456.91|66
1629702040000|2021-08-23 07:00:40|4457.63|4457.03|4457.01|4456.41|4457.63|4457.03|4457.01|4456.41|98
1629702050000|2021-08-23 07:00:50|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|36
1629702060000|2021-08-23 07:01:00|4457.01|4456.41|4456.76|4456.16|4457.26|4456.66|4456.76|4456.16|158
1629702070000|2021-08-23 07:01:10|4456.88|4456.28|4456.76|4456.16|4457.26|4456.66|4456.51|4455.91|73
1629702080000|2021-08-23 07:01:20|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.51|4455.91|110
1629702090000|2021-08-23 07:01:30|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.51|4455.91|73
1629702100000|2021-08-23 07:01:40|4457.01|4456.41|4456.38|4455.78|4457.01|4456.41|4456.26|4455.66|92
1629702110000|2021-08-23 07:01:50|4456.26|4455.66|4456.51|4455.91|4456.76|4456.16|4456.26|4455.66|42
1629702120000|2021-08-23 07:02:00|4456.63|4456.03|4457.26|4456.66|4457.26|4456.66|4456.51|4455.91|119
1629702130000|2021-08-23 07:02:10|4457.01|4456.41|4457.26|4456.66|4457.51|4456.91|4457.01|4456.41|48
1629702140000|2021-08-23 07:02:20|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4456.88|4456.28|76
1629702150000|2021-08-23 07:02:30|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|44
1629702160000|2021-08-23 07:02:40|4457.38|4456.78|4457.01|4456.41|4457.38|4456.78|4456.76|4456.16|67
1629702170000|2021-08-23 07:02:50|4456.76|4456.16|4457.01|4456.41|4457.01|4456.41|4456.51|4455.91|87
1629702180000|2021-08-23 07:03:00|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|27
1629702190000|2021-08-23 07:03:10|4456.51|4455.91|4456.51|4455.91|4456.76|4456.16|4456.26|4455.66|30
1629702200000|2021-08-23 07:03:20|4456.38|4455.78|4456.01|4455.41|4456.38|4455.78|4456.01|4455.41|70
1629702210000|2021-08-23 07:03:30|4455.76|4455.16|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|135
1629702220000|2021-08-23 07:03:40|4455.63|4455.03|4455.26|4454.66|4455.76|4455.16|4455.01|4454.41|204
1629702230000|2021-08-23 07:03:50|4455.51|4454.91|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|55
1629702240000|2021-08-23 07:04:00|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|59
1629702250000|2021-08-23 07:04:10|4455.26|4454.66|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|19
1629702260000|2021-08-23 07:04:20|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.38|4454.78|78
1629702270000|2021-08-23 07:04:30|4455.63|4455.03|4455.76|4455.16|4455.88|4455.28|4455.63|4455.03|66
1629702280000|2021-08-23 07:04:40|4455.88|4455.28|4455.51|4454.91|4455.88|4455.28|4455.51|4454.91|64
1629702290000|2021-08-23 07:04:50|4455.26|4454.66|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|76
1629702300000|2021-08-23 07:05:00|4455.26|4454.66|4454.76|4454.16|4455.26|4454.66|4454.76|4454.16|52
1629702310000|2021-08-23 07:05:10|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|69
1629702320000|2021-08-23 07:05:20|4454.38|4453.78|4454.26|4453.66|4454.51|4453.91|4454.01|4453.41|107
1629702330000|2021-08-23 07:05:30|4454.51|4453.91|4455.01|4454.41|4455.01|4454.41|4454.51|4453.91|126
1629702340000|2021-08-23 07:05:40|4454.88|4454.28|4454.51|4453.91|4454.88|4454.28|4454.51|4453.91|142
1629702350000|2021-08-23 07:05:50|4454.38|4453.78|4454.01|4453.41|4454.38|4453.78|4453.76|4453.16|104
1629702360000|2021-08-23 07:06:00|4453.76|4453.16|4453.26|4452.66|4453.76|4453.16|4453.26|4452.66|218
1629702370000|2021-08-23 07:06:10|4453.13|4452.53|4453.01|4452.41|4453.26|4452.66|4452.76|4452.16|275
1629702380000|2021-08-23 07:06:20|4452.88|4452.28|4453.51|4452.91|4453.51|4452.91|4452.76|4452.16|178
1629702390000|2021-08-23 07:06:30|4453.38|4452.78|4453.26|4452.66|4453.38|4452.78|4453.13|4452.53|28
1629702400000|2021-08-23 07:06:40|4453.51|4452.91|4453.26|4452.66|4453.63|4453.03|4453.26|4452.66|125
1629702410000|2021-08-23 07:06:50|4453.13|4452.53|4452.76|4452.16|4453.13|4452.53|4452.76|4452.16|176
1629702420000|2021-08-23 07:07:00|4453.01|4452.41|4453.51|4452.91|4453.51|4452.91|4452.63|4452.03|97
1629702430000|2021-08-23 07:07:10|4453.38|4452.78|4453.76|4453.16|4454.26|4453.66|4453.38|4452.78|112
1629702440000|2021-08-23 07:07:20|4454.01|4453.41|4453.76|4453.16|4454.01|4453.41|4453.51|4452.91|50
1629702450000|2021-08-23 07:07:30|4453.51|4452.91|4453.26|4452.66|4453.51|4452.91|4453.26|4452.66|33
1629702460000|2021-08-23 07:07:40|4453.38|4452.78|4454.26|4453.66|4454.26|4453.66|4453.38|4452.78|97
1629702470000|2021-08-23 07:07:50|4454.51|4453.91|4454.63|4454.03|4454.76|4454.16|4454.51|4453.91|110
1629702480000|2021-08-23 07:08:00|4454.51|4453.91|4454.13|4453.53|4454.51|4453.91|4454.01|4453.41|35
1629702490000|2021-08-23 07:08:10|4454.26|4453.66|4454.01|4453.41|4454.51|4453.91|4454.01|4453.41|48
1629702500000|2021-08-23 07:08:20|4453.76|4453.16|4453.76|4453.16|4453.88|4453.28|4453.76|4453.16|32
1629702510000|2021-08-23 07:08:30|4454.01|4453.41|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|88
1629702520000|2021-08-23 07:08:40|4454.13|4453.53|4454.01|4453.41|4454.26|4453.66|4453.76|4453.16|13
1629702530000|2021-08-23 07:08:50|4453.88|4453.28|4453.01|4452.41|4453.88|4453.28|4453.01|4452.41|53
1629702540000|2021-08-23 07:09:00|4453.13|4452.53|4453.76|4453.16|4454.01|4453.41|4452.76|4452.16|204
1629702550000|2021-08-23 07:09:10|4453.88|4453.28|4454.26|4453.66|4454.26|4453.66|4453.88|4453.28|32
1629702560000|2021-08-23 07:09:20|4454.13|4453.53|4454.76|4454.16|4454.76|4454.16|4454.01|4453.41|48
1629702570000|2021-08-23 07:09:30|4454.63|4454.03|4454.51|4453.91|4454.76|4454.16|4454.26|4453.66|11
1629702580000|2021-08-23 07:09:40|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|8
1629702590000|2021-08-23 07:09:50|4454.63|4454.03|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|4
1629702600000|2021-08-23 07:10:00|4454.76|4454.16|4454.26|4453.66|4455.01|4454.41|4454.26|4453.66|90
1629702610000|2021-08-23 07:10:10|4454.13|4453.53|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|11
1629702620000|2021-08-23 07:10:20|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.01|4453.41|55
1629702630000|2021-08-23 07:10:30|4454.38|4453.78|4454.76|4454.16|4454.76|4454.16|4454.13|4453.53|73
1629702640000|2021-08-23 07:10:40|4454.88|4454.28|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|33
1629702650000|2021-08-23 07:10:50|4454.88|4454.28|4455.01|4454.41|4455.26|4454.66|4454.88|4454.28|46
1629702660000|2021-08-23 07:11:00|4455.13|4454.53|4455.26|4454.66|4455.76|4455.16|4455.13|4454.53|80
1629702670000|2021-08-23 07:11:10|4455.51|4454.91|4455.01|4454.41|4455.51|4454.91|4455.01|4454.41|27
1629702680000|2021-08-23 07:11:20|4455.13|4454.53|4454.38|4453.78|4455.26|4454.66|4454.26|4453.66|69
1629702690000|2021-08-23 07:11:30|4454.26|4453.66|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|7
1629702700000|2021-08-23 07:11:40|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|19
1629702710000|2021-08-23 07:11:50|4455.01|4454.41|4454.88|4454.28|4455.01|4454.41|4454.76|4454.16|38
1629702720000|2021-08-23 07:12:00|4455.01|4454.41|4454.63|4454.03|4455.01|4454.41|4454.51|4453.91|17
1629702730000|2021-08-23 07:12:10|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|8
1629702740000|2021-08-23 07:12:20|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|59
1629702750000|2021-08-23 07:12:30|4454.38|4453.78|4454.26|4453.66|4454.38|4453.78|4454.01|4453.41|41
1629702760000|2021-08-23 07:12:40|4454.13|4453.53|4454.26|4453.66|4454.51|4453.91|4454.01|4453.41|7
1629702770000|2021-08-23 07:12:50|4454.38|4453.78|4454.26|4453.66|4454.51|4453.91|4454.26|4453.66|18
1629702780000|2021-08-23 07:13:00|4454.38|4453.78|4454.01|4453.41|4454.51|4453.91|4454.01|4453.41|52
1629702790000|2021-08-23 07:13:10|4454.13|4453.53|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|52
1629702800000|2021-08-23 07:13:20|4453.88|4453.28|4454.01|4453.41|4454.01|4453.41|4453.88|4453.28|4
1629702810000|2021-08-23 07:13:30|4454.26|4453.66|4454.13|4453.53|4454.26|4453.66|4454.01|4453.41|53
1629702820000|2021-08-23 07:13:40|4454.01|4453.41|4453.76|4453.16|4454.13|4453.53|4453.76|4453.16|61
1629702830000|2021-08-23 07:13:50|4454.01|4453.41|4453.76|4453.16|4454.01|4453.41|4453.76|4453.16|22
1629702840000|2021-08-23 07:14:00|4454.01|4453.41|4454.26|4453.66|4454.26|4453.66|4453.76|4453.16|26
1629702850000|2021-08-23 07:14:10|4454.13|4453.53|4454.26|4453.66|4454.26|4453.66|4454.13|4453.53|16
1629702860000|2021-08-23 07:14:20|4454.13|4453.53|4453.76|4453.16|4454.13|4453.53|4453.76|4453.16|5
1629702870000|2021-08-23 07:14:30|4453.51|4452.91|4454.01|4453.41|4454.01|4453.41|4453.51|4452.91|86
1629702880000|2021-08-23 07:14:40|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|35
1629702890000|2021-08-23 07:14:50|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|13
1629702900000|2021-08-23 07:15:00|4453.76|4453.16|4454.01|4453.41|4454.01|4453.41|4453.26|4452.66|106
1629702910000|2021-08-23 07:15:10|4454.26|4453.66|4454.51|4453.91|4454.76|4454.16|4454.13|4453.53|164
1629702920000|2021-08-23 07:15:20|4454.26|4453.66|4454.38|4453.78|4454.51|4453.91|4454.26|4453.66|77
1629702930000|2021-08-23 07:15:30|4454.26|4453.66|4454.13|4453.53|4454.38|4453.78|4454.01|4453.41|47
1629702940000|2021-08-23 07:15:40|4454.01|4453.41|4454.13|4453.53|4454.51|4453.91|4454.01|4453.41|24
1629702950000|2021-08-23 07:15:50|4454.26|4453.66|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|66
1629702960000|2021-08-23 07:16:00|4454.13|4453.53|4454.51|4453.91|4454.51|4453.91|4454.01|4453.41|26
1629702970000|2021-08-23 07:16:10|4454.63|4454.03|4454.51|4453.91|4454.76|4454.16|4454.38|4453.78|28
1629702980000|2021-08-23 07:16:20|4454.76|4454.16|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|18
1629702990000|2021-08-23 07:16:30|4454.26|4453.66|4454.26|4453.66|4454.38|4453.78|4454.26|4453.66|16
1629703000000|2021-08-23 07:16:40|4454.38|4453.78|4454.26|4453.66|4454.51|4453.91|4454.01|4453.41|37
1629703010000|2021-08-23 07:16:50|4454.51|4453.91|4454.26|4453.66|4454.51|4453.91|4454.13|4453.53|15
1629703020000|2021-08-23 07:17:00|4454.51|4453.91|4454.26|4453.66|4454.51|4453.91|4454.01|4453.41|51
1629703030000|2021-08-23 07:17:10|4454.13|4453.53|4454.51|4453.91|4454.51|4453.91|4454.01|4453.41|53
1629703040000|2021-08-23 07:17:20|4454.38|4453.78|4454.51|4453.91|4454.63|4454.03|4454.26|4453.66|33
1629703050000|2021-08-23 07:17:30|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.63|4454.03|14
1629703060000|2021-08-23 07:17:40|||||||||4
1629703070000|2021-08-23 07:17:50|4455.01|4454.41|4454.38|4453.78|4455.01|4454.41|4454.26|4453.66|67
1629703080000|2021-08-23 07:18:00|4454.51|4453.91|4454.26|4453.66|4454.51|4453.91|4454.01|4453.41|43
1629703090000|2021-08-23 07:18:10|4454.13|4453.53|4454.26|4453.66|4454.51|4453.91|4454.13|4453.53|61
1629703100000|2021-08-23 07:18:20|4454.01|4453.41|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|51
1629703110000|2021-08-23 07:18:30|4454.01|4453.41|4454.13|4453.53|4454.26|4453.66|4454.01|4453.41|15
1629703120000|2021-08-23 07:18:40|4454.01|4453.41|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|20
1629703130000|2021-08-23 07:18:50|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|40
1629703140000|2021-08-23 07:19:00|4454.13|4453.53|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|20
1629703150000|2021-08-23 07:19:10|4454.26|4453.66|4454.26|4453.66|4454.38|4453.78|4454.01|4453.41|42
1629703160000|2021-08-23 07:19:20|||||||||4
1629703170000|2021-08-23 07:19:30|4454.38|4453.78|4454.51|4453.91|4454.76|4454.16|4454.26|4453.66|21
1629703180000|2021-08-23 07:19:40|4454.76|4454.16|4454.26|4453.66|4454.76|4454.16|4454.26|4453.66|21
1629703190000|2021-08-23 07:19:50|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|23
1629703200000|2021-08-23 07:20:00|4454.63|4454.03|4455.01|4454.41|4455.13|4454.53|4454.26|4453.66|184
1629703210000|2021-08-23 07:20:10|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|43
1629703220000|2021-08-23 07:20:20|4455.01|4454.41|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|197
1629703230000|2021-08-23 07:20:30|4455.01|4454.41|4455.51|4454.91|4455.51|4454.91|4454.76|4454.16|76
1629703240000|2021-08-23 07:20:40|4455.76|4455.16|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|44
1629703250000|2021-08-23 07:20:50|||||||||6
1629703260000|2021-08-23 07:21:00|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|80
1629703270000|2021-08-23 07:21:10|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|14
1629703280000|2021-08-23 07:21:20|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|38
1629703290000|2021-08-23 07:21:30|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|24
1629703300000|2021-08-23 07:21:40|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|11
1629703310000|2021-08-23 07:21:50|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|29
1629703320000|2021-08-23 07:22:00|4455.38|4454.78|4456.01|4455.41|4456.01|4455.41|4455.26|4454.66|59
1629703330000|2021-08-23 07:22:10|4455.76|4455.16|4456.26|4455.66|4456.26|4455.66|4455.76|4455.16|106
1629703340000|2021-08-23 07:22:20|||||||||4
1629703350000|2021-08-23 07:22:30|4456.01|4455.41|4455.51|4454.91|4456.01|4455.41|4455.51|4454.91|89
1629703360000|2021-08-23 07:22:40|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|24
1629703370000|2021-08-23 07:22:50|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|19
1629703380000|2021-08-23 07:23:00|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.26|4454.66|66
1629703390000|2021-08-23 07:23:10|4455.26|4454.66|4455.26|4454.66|4455.38|4454.78|4455.01|4454.41|57
1629703400000|2021-08-23 07:23:20|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|28
1629703410000|2021-08-23 07:23:30|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|17
1629703420000|2021-08-23 07:23:40|4454.51|4453.91|4454.26|4453.66|4454.51|4453.91|4454.26|4453.66|68
1629703430000|2021-08-23 07:23:50|4454.51|4453.91|4455.01|4454.41|4455.26|4454.66|4454.51|4453.91|54
1629703440000|2021-08-23 07:24:00|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|11
1629703450000|2021-08-23 07:24:10|4455.13|4454.53|4454.76|4454.16|4455.13|4454.53|4454.76|4454.16|16
1629703460000|2021-08-23 07:24:20|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|10
1629703470000|2021-08-23 07:24:30|4454.88|4454.28|4454.51|4453.91|4454.88|4454.28|4454.51|4453.91|32
1629703480000|2021-08-23 07:24:40|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|59
1629703490000|2021-08-23 07:24:50|4454.38|4453.78|4454.26|4453.66|4454.51|4453.91|4454.01|4453.41|42
1629703500000|2021-08-23 07:25:00|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|4453.76|4453.16|61
1629703510000|2021-08-23 07:25:10|4453.88|4453.28|4454.01|4453.41|4454.01|4453.41|4453.76|4453.16|18
1629703520000|2021-08-23 07:25:20|4453.88|4453.28|4454.01|4453.41|4454.26|4453.66|4453.88|4453.28|72
1629703530000|2021-08-23 07:25:30|4453.76|4453.16|4453.63|4453.03|4453.76|4453.16|4453.63|4453.03|41
1629703540000|2021-08-23 07:25:40|4453.76|4453.16|4453.01|4452.41|4453.76|4453.16|4453.01|4452.41|132
1629703550000|2021-08-23 07:25:50|4452.88|4452.28|4453.26|4452.66|4453.51|4452.91|4452.76|4452.16|183
1629703560000|2021-08-23 07:26:00|4453.51|4452.91|4453.01|4452.41|4453.51|4452.91|4453.01|4452.41|46
1629703570000|2021-08-23 07:26:10|4452.88|4452.28|4452.76|4452.16|4452.88|4452.28|4452.26|4451.66|163
1629703580000|2021-08-23 07:26:20|4453.01|4452.41|4452.63|4452.03|4453.01|4452.41|4452.38|4451.78|183
1629703590000|2021-08-23 07:26:30|4452.76|4452.16|4452.51|4451.91|4452.76|4452.16|4452.26|4451.66|145
1629703600000|2021-08-23 07:26:40|4452.38|4451.78|4452.51|4451.91|4452.76|4452.16|4452.38|4451.78|224
1629703610000|2021-08-23 07:26:50|4452.63|4452.03|4452.76|4452.16|4453.01|4452.41|4452.63|4452.03|45
1629703620000|2021-08-23 07:27:00|4452.51|4451.91|4453.01|4452.41|4453.26|4452.66|4452.51|4451.91|133
1629703630000|2021-08-23 07:27:10|4452.76|4452.16|4452.51|4451.91|4453.01|4452.41|4452.51|4451.91|105
1629703640000|2021-08-23 07:27:20|4452.76|4452.16|4452.51|4451.91|4453.01|4452.41|4452.51|4451.91|108
1629703650000|2021-08-23 07:27:30|4452.26|4451.66|4452.76|4452.16|4452.76|4452.16|4452.26|4451.66|65
1629703660000|2021-08-23 07:27:40|4452.63|4452.03|4452.76|4452.16|4452.76|4452.16|4452.51|4451.91|52
1629703670000|2021-08-23 07:27:50|4452.63|4452.03|4452.76|4452.16|4453.01|4452.41|4452.51|4451.91|128
1629703680000|2021-08-23 07:28:00|4452.63|4452.03|4452.76|4452.16|4452.76|4452.16|4452.51|4451.91|118
1629703690000|2021-08-23 07:28:10|4452.63|4452.03|4452.76|4452.16|4452.76|4452.16|4452.51|4451.91|43
1629703700000|2021-08-23 07:28:20|4452.63|4452.03|4452.76|4452.16|4452.76|4452.16|4452.51|4451.91|29
1629703710000|2021-08-23 07:28:30|4452.63|4452.03|4452.51|4451.91|4452.63|4452.03|4452.51|4451.91|20
1629703720000|2021-08-23 07:28:40|4452.26|4451.66|4452.51|4451.91|4452.51|4451.91|4452.26|4451.66|78
1629703730000|2021-08-23 07:28:50|4452.38|4451.78|4452.01|4451.41|4452.38|4451.78|4452.01|4451.41|63
1629703740000|2021-08-23 07:29:00|4451.88|4451.28|4452.01|4451.41|4452.01|4451.41|4451.88|4451.28|81
1629703750000|2021-08-23 07:29:10|4452.13|4451.53|4452.51|4451.91|4452.51|4451.91|4452.01|4451.41|56
1629703760000|2021-08-23 07:29:20|4452.38|4451.78|4452.26|4451.66|4452.51|4451.91|4452.26|4451.66|73
1629703770000|2021-08-23 07:29:30|4452.51|4451.91|4453.26|4452.66|4453.26|4452.66|4452.51|4451.91|127
1629703780000|2021-08-23 07:29:40|4453.38|4452.78|4453.26|4452.66|4453.38|4452.78|4453.26|4452.66|76
1629703790000|2021-08-23 07:29:50|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|34
1629703800000|2021-08-23 07:30:00|4451.51|4450.91|4451.51|4450.91|4452.26|4451.66|4451.51|4450.91|582
1629703810000|2021-08-23 07:30:10|4451.26|4450.66|4452.51|4451.91|4452.51|4451.91|4450.76|4450.16|465
1629703820000|2021-08-23 07:30:20|4452.63|4452.03|4453.01|4452.41|4453.26|4452.66|4452.51|4451.91|184
1629703830000|2021-08-23 07:30:30|4453.26|4452.66|4453.01|4452.41|4453.26|4452.66|4452.76|4452.16|129
1629703840000|2021-08-23 07:30:40|4452.76|4452.16|4453.01|4452.41|4453.26|4452.66|4452.51|4451.91|70
1629703850000|2021-08-23 07:30:50|4453.13|4452.53|4453.01|4452.41|4453.26|4452.66|4452.76|4452.16|88
1629703860000|2021-08-23 07:31:00|4452.76|4452.16|4452.38|4451.78|4452.76|4452.16|4452.01|4451.41|144
1629703870000|2021-08-23 07:31:10|4452.26|4451.66|4452.76|4452.16|4452.76|4452.16|4452.01|4451.41|321
1629703880000|2021-08-23 07:31:20|4453.01|4452.41|4452.51|4451.91|4453.01|4452.41|4452.26|4451.66|92
1629703890000|2021-08-23 07:31:30|4452.63|4452.03|4451.51|4450.91|4452.63|4452.03|4451.51|4450.91|164
1629703900000|2021-08-23 07:31:40|4451.38|4450.78|4452.01|4451.41|4452.01|4451.41|4451.38|4450.78|114
1629703910000|2021-08-23 07:31:50|4452.26|4451.66|4452.26|4451.66|4452.26|4451.66|4452.13|4451.53|106
1629703920000|2021-08-23 07:32:00|4452.13|4451.53|4451.76|4451.16|4452.26|4451.66|4451.63|4451.03|151
1629703930000|2021-08-23 07:32:10|4451.51|4450.91|4451.63|4451.03|4451.76|4451.16|4451.51|4450.91|111
1629703940000|2021-08-23 07:32:20|4451.51|4450.91|4452.26|4451.66|4452.26|4451.66|4451.51|4450.91|22
1629703950000|2021-08-23 07:32:30|4452.13|4451.53|4452.01|4451.41|4452.26|4451.66|4451.76|4451.16|45
1629703960000|2021-08-23 07:32:40|4451.88|4451.28|4452.51|4451.91|4452.51|4451.91|4451.76|4451.16|82
1629703970000|2021-08-23 07:32:50|4452.26|4451.66|4452.51|4451.91|4452.51|4451.91|4452.01|4451.41|41
1629703980000|2021-08-23 07:33:00|4452.38|4451.78|4452.01|4451.41|4452.51|4451.91|4452.01|4451.41|58
1629703990000|2021-08-23 07:33:10|4452.26|4451.66|4452.26|4451.66|4452.51|4451.91|4452.01|4451.41|109
1629704000000|2021-08-23 07:33:20|4452.01|4451.41|4452.01|4451.41|4452.26|4451.66|4452.01|4451.41|35
1629704010000|2021-08-23 07:33:30|4452.26|4451.66|4452.01|4451.41|4452.26|4451.66|4451.76|4451.16|38
1629704020000|2021-08-23 07:33:40|4451.88|4451.28|4451.76|4451.16|4451.88|4451.28|4451.51|4450.91|52
1629704030000|2021-08-23 07:33:50|4451.51|4450.91|4451.51|4450.91|4451.76|4451.16|4451.51|4450.91|37
1629704040000|2021-08-23 07:34:00|4451.76|4451.16|4451.01|4450.41|4451.76|4451.16|4451.01|4450.41|113
1629704050000|2021-08-23 07:34:10|4451.26|4450.66|4451.76|4451.16|4451.76|4451.16|4451.01|4450.41|91
1629704060000|2021-08-23 07:34:20|4451.51|4450.91|4451.51|4450.91|4451.76|4451.16|4451.51|4450.91|39
1629704070000|2021-08-23 07:34:30|4451.63|4451.03|4451.63|4451.03|4451.76|4451.16|4451.51|4450.91|66
1629704080000|2021-08-23 07:34:40|4451.76|4451.16|4451.76|4451.16|4451.76|4451.16|4451.51|4450.91|20
1629704090000|2021-08-23 07:34:50|4451.51|4450.91|4451.76|4451.16|4451.76|4451.16|4451.51|4450.91|34
1629704100000|2021-08-23 07:35:00|4451.88|4451.28|4451.01|4450.41|4452.01|4451.41|4451.01|4450.41|159
1629704110000|2021-08-23 07:35:10|4450.88|4450.28|4450.76|4450.16|4451.01|4450.41|4450.51|4449.91|177
1629704120000|2021-08-23 07:35:20|4451.01|4450.41|4451.01|4450.41|4451.01|4450.41|4450.76|4450.16|92
1629704130000|2021-08-23 07:35:30|4450.88|4450.28|4450.76|4450.16|4450.88|4450.28|4450.51|4449.91|155
1629704140000|2021-08-23 07:35:40|4451.01|4450.41|4451.76|4451.16|4451.76|4451.16|4451.01|4450.41|162
1629704150000|2021-08-23 07:35:50|4451.63|4451.03|4451.26|4450.66|4451.63|4451.03|4451.26|4450.66|63
1629704160000|2021-08-23 07:36:00|4451.51|4450.91|4451.63|4451.03|4451.76|4451.16|4451.51|4450.91|47
1629704170000|2021-08-23 07:36:10|4451.76|4451.16|4452.26|4451.66|4452.26|4451.66|4451.51|4450.91|63
1629704180000|2021-08-23 07:36:20|4452.13|4451.53|4452.01|4451.41|4452.13|4451.53|4452.01|4451.41|44
1629704190000|2021-08-23 07:36:30|4452.26|4451.66|4452.51|4451.91|4452.51|4451.91|4452.26|4451.66|50
1629704200000|2021-08-23 07:36:40|4452.76|4452.16|4452.01|4451.41|4452.76|4452.16|4452.01|4451.41|68
1629704210000|2021-08-23 07:36:50|4452.13|4451.53|4451.63|4451.03|4452.26|4451.66|4451.51|4450.91|150
1629704220000|2021-08-23 07:37:00|4451.51|4450.91|4451.26|4450.66|4451.76|4451.16|4451.26|4450.66|58
1629704230000|2021-08-23 07:37:10|4451.13|4450.53|4451.51|4450.91|4451.51|4450.91|4451.13|4450.53|142
1629704240000|2021-08-23 07:37:20|4451.38|4450.78|4451.76|4451.16|4451.76|4451.16|4451.38|4450.78|34
1629704260000|2021-08-23 07:37:40|4451.63|4451.03|4451.26|4450.66|4451.63|4451.03|4451.26|4450.66|36
1629704270000|2021-08-23 07:37:50|4451.01|4450.41|4451.26|4450.66|4451.26|4450.66|4451.01|4450.41|30
1629704280000|2021-08-23 07:38:00|4451.01|4450.41|4451.01|4450.41|4451.01|4450.41|4450.76|4450.16|96
1629704290000|2021-08-23 07:38:10|4451.26|4450.66|4451.01|4450.41|4451.26|4450.66|4451.01|4450.41|43
1629704300000|2021-08-23 07:38:20|4451.13|4450.53|4451.51|4450.91|4451.51|4450.91|4451.13|4450.53|23
1629704310000|2021-08-23 07:38:30|4451.38|4450.78|4451.76|4451.16|4451.76|4451.16|4451.38|4450.78|97
1629704320000|2021-08-23 07:38:40|4452.01|4451.41|4451.88|4451.28|4452.26|4451.66|4451.88|4451.28|55
1629704330000|2021-08-23 07:38:50|4452.01|4451.41|4452.01|4451.41|4452.01|4451.41|4451.76|4451.16|53
1629704340000|2021-08-23 07:39:00|4452.26|4451.66|4452.01|4451.41|4452.26|4451.66|4451.76|4451.16|105
1629704350000|2021-08-23 07:39:10|4451.76|4451.16|4451.76|4451.16|4452.01|4451.41|4451.76|4451.16|18
1629704360000|2021-08-23 07:39:20|4451.88|4451.28|4452.26|4451.66|4452.26|4451.66|4451.88|4451.28|24
1629704370000|2021-08-23 07:39:30|4452.13|4451.53|4452.51|4451.91|4452.51|4451.91|4452.13|4451.53|37
1629704380000|2021-08-23 07:39:40|4452.38|4451.78|4452.01|4451.41|4452.38|4451.78|4451.76|4451.16|101
1629704390000|2021-08-23 07:39:50|4451.76|4451.16|4451.76|4451.16|4451.76|4451.16|4451.76|4451.16|27
1629704400000|2021-08-23 07:40:00|4451.63|4451.03|4451.01|4450.41|4451.63|4451.03|4451.01|4450.41|61
1629704410000|2021-08-23 07:40:10|4451.26|4450.66|4451.01|4450.41|4451.26|4450.66|4450.88|4450.28|71
1629704420000|2021-08-23 07:40:20|4450.88|4450.28|4450.88|4450.28|4450.88|4450.28|4450.76|4450.16|42
1629704430000|2021-08-23 07:40:30|4450.76|4450.16|4451.26|4450.66|4451.26|4450.66|4450.76|4450.16|129
1629704440000|2021-08-23 07:40:40|4451.01|4450.41|4451.01|4450.41|4451.26|4450.66|4451.01|4450.41|79
1629704450000|2021-08-23 07:40:50|4450.88|4450.28|4450.76|4450.16|4450.88|4450.28|4450.76|4450.16|16
1629704460000|2021-08-23 07:41:00|4451.01|4450.41|4451.01|4450.41|4451.01|4450.41|4450.51|4449.91|107
1629704470000|2021-08-23 07:41:10|4451.26|4450.66|4452.01|4451.41|4452.01|4451.41|4451.26|4450.66|62
1629704480000|2021-08-23 07:41:20|4452.26|4451.66|4452.01|4451.41|4452.26|4451.66|4452.01|4451.41|40
1629704490000|2021-08-23 07:41:30|4451.88|4451.28|4452.01|4451.41|4452.01|4451.41|4451.51|4450.91|53
1629704500000|2021-08-23 07:41:40|4451.88|4451.28|4451.76|4451.16|4452.01|4451.41|4451.76|4451.16|10
1629704510000|2021-08-23 07:41:50|4452.01|4451.41|4452.26|4451.66|4452.26|4451.66|4452.01|4451.41|60
1629704520000|2021-08-23 07:42:00|4452.13|4451.53|4451.76|4451.16|4452.13|4451.53|4451.51|4450.91|95
1629704530000|2021-08-23 07:42:10|||||||||25
1629704540000|2021-08-23 07:42:20|4451.51|4450.91|4452.01|4451.41|4452.01|4451.41|4451.51|4450.91|56
1629704550000|2021-08-23 07:42:30|4451.88|4451.28|4451.51|4450.91|4451.88|4451.28|4451.51|4450.91|9
1629704560000|2021-08-23 07:42:40|4451.63|4451.03|4451.76|4451.16|4451.76|4451.16|4451.51|4450.91|25
1629704570000|2021-08-23 07:42:50|||||||||31
1629704580000|2021-08-23 07:43:00|4451.63|4451.03|4451.26|4450.66|4451.63|4451.03|4451.01|4450.41|90
1629704590000|2021-08-23 07:43:10|4451.01|4450.41|4451.51|4450.91|4451.51|4450.91|4451.01|4450.41|51
1629704600000|2021-08-23 07:43:20|4451.26|4450.66|4451.26|4450.66|4451.51|4450.91|4451.26|4450.66|24
1629704610000|2021-08-23 07:43:30|4451.51|4450.91|4451.51|4450.91|4451.51|4450.91|4451.51|4450.91|16
1629704620000|2021-08-23 07:43:40|4451.63|4451.03|4451.26|4450.66|4451.63|4451.03|4451.26|4450.66|25
1629704630000|2021-08-23 07:43:50|4451.38|4450.78|4451.26|4450.66|4451.38|4450.78|4451.26|4450.66|10
1629704640000|2021-08-23 07:44:00|4451.13|4450.53|4451.01|4450.41|4451.26|4450.66|4451.01|4450.41|22
1629704650000|2021-08-23 07:44:10|||||||||7
1629704660000|2021-08-23 07:44:20|4451.13|4450.53|4451.26|4450.66|4451.26|4450.66|4451.01|4450.41|106
1629704670000|2021-08-23 07:44:30|4451.38|4450.78|4451.26|4450.66|4451.38|4450.78|4451.26|4450.66|22
1629704680000|2021-08-23 07:44:40|4451.13|4450.53|4451.51|4450.91|4451.76|4451.16|4451.13|4450.53|35
1629704690000|2021-08-23 07:44:50|4451.63|4451.03|4451.76|4451.16|4451.76|4451.16|4451.51|4450.91|22
1629704700000|2021-08-23 07:45:00|4451.51|4450.91|4451.26|4450.66|4451.51|4450.91|4451.01|4450.41|194
1629704710000|2021-08-23 07:45:10|4451.13|4450.53|4451.51|4450.91|4451.51|4450.91|4451.01|4450.41|70
1629704720000|2021-08-23 07:45:20|4451.76|4451.16|4452.01|4451.41|4452.01|4451.41|4451.51|4450.91|55
1629704730000|2021-08-23 07:45:30|4451.88|4451.28|4451.51|4450.91|4452.01|4451.41|4451.38|4450.78|73
1629704740000|2021-08-23 07:45:40|4451.38|4450.78|4451.26|4450.66|4451.38|4450.78|4451.01|4450.41|29
1629704750000|2021-08-23 07:45:50|4451.76|4451.16|4451.76|4451.16|4451.76|4451.16|4451.63|4451.03|46
1629704760000|2021-08-23 07:46:00|4451.51|4450.91|4451.51|4450.91|4451.76|4451.16|4451.38|4450.78|53
1629704770000|2021-08-23 07:46:10|4451.26|4450.66|4451.01|4450.41|4451.26|4450.66|4451.01|4450.41|17
1629704780000|2021-08-23 07:46:20|4450.76|4450.16|4451.01|4450.41|4451.01|4450.41|4450.76|4450.16|38
1629704790000|2021-08-23 07:46:30|4450.76|4450.16|4451.01|4450.41|4451.01|4450.41|4450.76|4450.16|57
1629704800000|2021-08-23 07:46:40|4450.88|4450.28|4450.76|4450.16|4450.88|4450.28|4450.76|4450.16|61
1629704810000|2021-08-23 07:46:50|4451.01|4450.41|4451.26|4450.66|4451.26|4450.66|4450.88|4450.28|48
1629704820000|2021-08-23 07:47:00|4451.38|4450.78|4451.26|4450.66|4451.51|4450.91|4451.13|4450.53|48
1629704830000|2021-08-23 07:47:10|4451.13|4450.53|4451.01|4450.41|4451.26|4450.66|4451.01|4450.41|10
1629704840000|2021-08-23 07:47:20|4451.13|4450.53|4450.76|4450.16|4451.13|4450.53|4450.76|4450.16|9
1629704850000|2021-08-23 07:47:30|4450.88|4450.28|4450.76|4450.16|4451.01|4450.41|4450.76|4450.16|28
1629704860000|2021-08-23 07:47:40|4450.51|4449.91|4450.51|4449.91|4450.76|4450.16|4450.51|4449.91|24
1629704870000|2021-08-23 07:47:50|4450.63|4450.03|4450.51|4449.91|4450.76|4450.16|4450.51|4449.91|47
1629704880000|2021-08-23 07:48:00|4450.63|4450.03|4450.76|4450.16|4451.01|4450.41|4450.51|4449.91|54
1629704890000|2021-08-23 07:48:10|4450.63|4450.03|4450.76|4450.16|4450.76|4450.16|4450.51|4449.91|23
1629704900000|2021-08-23 07:48:20|4450.63|4450.03|4450.51|4449.91|4450.76|4450.16|4450.51|4449.91|11
1629704910000|2021-08-23 07:48:30|4450.63|4450.03|4450.76|4450.16|4450.76|4450.16|4450.63|4450.03|100
1629704920000|2021-08-23 07:48:40|4450.63|4450.03|4450.76|4450.16|4451.01|4450.41|4450.51|4449.91|23
1629704930000|2021-08-23 07:48:50|4451.01|4450.41|4451.01|4450.41|4451.26|4450.66|4451.01|4450.41|53
1629704940000|2021-08-23 07:49:00|4450.88|4450.28|4450.76|4450.16|4451.01|4450.41|4450.76|4450.16|70
1629704950000|2021-08-23 07:49:10|4451.01|4450.41|4450.76|4450.16|4451.01|4450.41|4450.51|4449.91|132
1629704960000|2021-08-23 07:49:20|4450.51|4449.91|4450.76|4450.16|4450.76|4450.16|4450.51|4449.91|23
1629704970000|2021-08-23 07:49:30|4450.63|4450.03|4450.76|4450.16|4450.76|4450.16|4450.63|4450.03|11
1629704980000|2021-08-23 07:49:40|4450.63|4450.03|4450.26|4449.66|4450.76|4450.16|4450.26|4449.66|46
1629704990000|2021-08-23 07:49:50|4450.51|4449.91|4450.76|4450.16|4450.76|4450.16|4450.51|4449.91|25
1629705000000|2021-08-23 07:50:00|4450.51|4449.91|4450.26|4449.66|4450.51|4449.91|4450.26|4449.66|46
1629705010000|2021-08-23 07:50:10|4450.38|4449.78|4450.51|4449.91|4450.51|4449.91|4450.26|4449.66|52
1629705020000|2021-08-23 07:50:20|4450.76|4450.16|4450.26|4449.66|4450.76|4450.16|4450.26|4449.66|98
1629705030000|2021-08-23 07:50:30|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|40
1629705040000|2021-08-23 07:50:40|4450.13|4449.53|4450.01|4449.41|4450.26|4449.66|4450.01|4449.41|43
1629705050000|2021-08-23 07:50:50|4450.13|4449.53|4450.01|4449.41|4450.13|4449.53|4450.01|4449.41|59
1629705060000|2021-08-23 07:51:00|4449.76|4449.16|4450.01|4449.41|4450.26|4449.66|4449.76|4449.16|121
1629705070000|2021-08-23 07:51:10|||||||||1
1629705080000|2021-08-23 07:51:20|4450.13|4449.53|4449.76|4449.16|4450.13|4449.53|4449.76|4449.16|45
1629705090000|2021-08-23 07:51:30|4449.88|4449.28|4450.01|4449.41|4450.01|4449.41|4449.76|4449.16|54
1629705100000|2021-08-23 07:51:40|4449.76|4449.16|4449.76|4449.16|4450.01|4449.41|4449.76|4449.16|21
1629705110000|2021-08-23 07:51:50|4449.88|4449.28|4449.76|4449.16|4450.01|4449.41|4449.76|4449.16|30
1629705120000|2021-08-23 07:52:00|4449.51|4448.91|4449.76|4449.16|4449.76|4449.16|4449.51|4448.91|104
1629705130000|2021-08-23 07:52:10|4449.63|4449.03|4449.51|4448.91|4449.76|4449.16|4449.51|4448.91|46
1629705140000|2021-08-23 07:52:20|4449.63|4449.03|4450.38|4449.78|4450.38|4449.78|4449.63|4449.03|111
1629705150000|2021-08-23 07:52:30|4450.51|4449.91|4450.38|4449.78|4450.51|4449.91|4450.26|4449.66|113
1629705160000|2021-08-23 07:52:40|4450.51|4449.91|4450.51|4449.91|4450.51|4449.91|4450.26|4449.66|34
1629705170000|2021-08-23 07:52:50|4450.26|4449.66|4450.26|4449.66|4450.51|4449.91|4450.26|4449.66|39
1629705180000|2021-08-23 07:53:00|4450.13|4449.53|4450.01|4449.41|4450.13|4449.53|4449.88|4449.28|88
1629705190000|2021-08-23 07:53:10|4449.88|4449.28|4450.26|4449.66|4450.26|4449.66|4449.76|4449.16|7
1629705200000|2021-08-23 07:53:20|4450.01|4449.41|4450.26|4449.66|4450.26|4449.66|4450.01|4449.41|39
1629705210000|2021-08-23 07:53:30|4450.01|4449.41|4449.76|4449.16|4450.01|4449.41|4449.76|4449.16|61
1629705220000|2021-08-23 07:53:40|4449.51|4448.91|4449.51|4448.91|4449.76|4449.16|4449.51|4448.91|93
1629705230000|2021-08-23 07:53:50|4449.63|4449.03|4450.01|4449.41|4450.01|4449.41|4449.63|4449.03|163
1629705240000|2021-08-23 07:54:00|4449.76|4449.16|4449.51|4448.91|4449.76|4449.16|4449.51|4448.91|115
1629705250000|2021-08-23 07:54:10|4449.76|4449.16|4449.76|4449.16|4449.76|4449.16|4449.76|4449.16|61
1629705260000|2021-08-23 07:54:20|4449.63|4449.03|4449.76|4449.16|4450.01|4449.41|4449.51|4448.91|24
1629705270000|2021-08-23 07:54:30|4450.01|4449.41|4450.26|4449.66|4450.26|4449.66|4450.01|4449.41|52
1629705280000|2021-08-23 07:54:40|4450.13|4449.53|4450.01|4449.41|4450.26|4449.66|4450.01|4449.41|13
1629705290000|2021-08-23 07:54:50|4450.13|4449.53|4450.13|4449.53|4450.26|4449.66|4450.01|4449.41|38
1629705300000|2021-08-23 07:55:00|4450.01|4449.41|4450.01|4449.41|4450.26|4449.66|4450.01|4449.41|30
1629705310000|2021-08-23 07:55:10|4450.13|4449.53|4450.26|4449.66|4450.26|4449.66|4450.01|4449.41|30
1629705320000|2021-08-23 07:55:20|4450.01|4449.41|4450.51|4449.91|4450.51|4449.91|4450.01|4449.41|29
1629705330000|2021-08-23 07:55:30|4450.26|4449.66|4450.26|4449.66|4450.51|4449.91|4450.26|4449.66|47
1629705340000|2021-08-23 07:55:40|4450.38|4449.78|4450.26|4449.66|4450.38|4449.78|4450.26|4449.66|25
1629705350000|2021-08-23 07:55:50|4450.38|4449.78|4450.26|4449.66|4450.51|4449.91|4450.26|4449.66|22
1629705360000|2021-08-23 07:56:00|4450.38|4449.78|4450.63|4450.03|4450.63|4450.03|4450.26|4449.66|71
1629705370000|2021-08-23 07:56:10|4450.76|4450.16|4450.76|4450.16|4451.01|4450.41|4450.76|4450.16|62
1629705380000|2021-08-23 07:56:20|||||||||21
1629705390000|2021-08-23 07:56:30|4451.01|4450.41|4451.01|4450.41|4451.01|4450.41|4450.76|4450.16|89
1629705400000|2021-08-23 07:56:40|4450.76|4450.16|4451.26|4450.66|4451.26|4450.66|4450.76|4450.16|103
1629705410000|2021-08-23 07:56:50|4451.01|4450.41|4451.26|4450.66|4451.26|4450.66|4451.01|4450.41|57
1629705420000|2021-08-23 07:57:00|4451.01|4450.41|4451.26|4450.66|4451.26|4450.66|4451.01|4450.41|48
1629705430000|2021-08-23 07:57:10|4451.01|4450.41|4451.01|4450.41|4451.26|4450.66|4450.76|4450.16|118
1629705440000|2021-08-23 07:57:20|4450.88|4450.28|4450.88|4450.28|4451.01|4450.41|4450.76|4450.16|30
1629705450000|2021-08-23 07:57:30|4450.76|4450.16|4451.01|4450.41|4451.01|4450.41|4450.76|4450.16|10
1629705460000|2021-08-23 07:57:40|4450.88|4450.28|4450.76|4450.16|4451.01|4450.41|4450.76|4450.16|24
1629705470000|2021-08-23 07:57:50|||||||||19
1629705480000|2021-08-23 07:58:00|||||||||2
1629705490000|2021-08-23 07:58:10|4450.88|4450.28|4450.88|4450.28|4450.88|4450.28|4450.88|4450.28|69
1629705500000|2021-08-23 07:58:20|4450.76|4450.16|4450.76|4450.16|4450.88|4450.28|4450.51|4449.91|38
1629705510000|2021-08-23 07:58:30|||||||||1
1629705520000|2021-08-23 07:58:40|4451.01|4450.41|4451.26|4450.66|4451.26|4450.66|4451.01|4450.41|50
1629705530000|2021-08-23 07:58:50|4451.13|4450.53|4451.26|4450.66|4451.26|4450.66|4451.01|4450.41|42
1629705540000|2021-08-23 07:59:00|||||||||18
1629705550000|2021-08-23 07:59:10|4451.51|4450.91|4451.26|4450.66|4451.51|4450.91|4451.01|4450.41|86
1629705560000|2021-08-23 07:59:20|4451.51|4450.91|4451.76|4451.16|4452.01|4451.41|4451.51|4450.91|210
1629705570000|2021-08-23 07:59:30|4451.51|4450.91|4451.88|4451.28|4451.88|4451.28|4451.51|4450.91|46
1629705580000|2021-08-23 07:59:40|4452.01|4451.41|4452.01|4451.41|4452.01|4451.41|4451.76|4451.16|27
1629705590000|2021-08-23 07:59:50|4452.26|4451.66|4451.76|4451.16|4452.26|4451.66|4451.76|4451.16|73
1629705600000|2021-08-23 08:00:00|4451.88|4451.28|4451.76|4451.16|4452.01|4451.41|4451.26|4450.66|112
1629705610000|2021-08-23 08:00:10|4451.88|4451.28|4452.26|4451.66|4452.26|4451.66|4451.76|4451.16|128
1629705620000|2021-08-23 08:00:20|4452.13|4451.53|4452.26|4451.66|4452.26|4451.66|4452.01|4451.41|66
1629705630000|2021-08-23 08:00:30|4452.01|4451.41|4452.26|4451.66|4452.26|4451.66|4452.01|4451.41|162
1629705640000|2021-08-23 08:00:40|4452.38|4451.78|4452.51|4451.91|4452.76|4452.16|4452.26|4451.66|153
1629705650000|2021-08-23 08:00:50|4452.76|4452.16|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|74
1629705660000|2021-08-23 08:01:00|4452.88|4452.28|4452.76|4452.16|4452.88|4452.28|4452.51|4451.91|134
1629705670000|2021-08-23 08:01:10|4453.01|4452.41|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|95
1629705680000|2021-08-23 08:01:20|||||||||134
1629705690000|2021-08-23 08:01:30|4453.01|4452.41|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|50
1629705700000|2021-08-23 08:01:40|4452.88|4452.28|4452.76|4452.16|4452.88|4452.28|4452.51|4451.91|72
1629705710000|2021-08-23 08:01:50|4452.51|4451.91|4453.01|4452.41|4453.01|4452.41|4452.51|4451.91|81
1629705720000|2021-08-23 08:02:00|4452.76|4452.16|4453.26|4452.66|4453.51|4452.91|4452.76|4452.16|70
1629705730000|2021-08-23 08:02:10|4453.51|4452.91|4453.76|4453.16|4453.76|4453.16|4453.51|4452.91|105
1629705740000|2021-08-23 08:02:20|4453.51|4452.91|4453.51|4452.91|4453.76|4453.16|4453.51|4452.91|87
1629705750000|2021-08-23 08:02:30|4453.01|4452.41|4452.76|4452.16|4453.26|4452.66|4452.76|4452.16|65
1629705760000|2021-08-23 08:02:40|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|4452.26|4451.66|113
1629705770000|2021-08-23 08:02:50|4452.76|4452.16|4452.51|4451.91|4452.76|4452.16|4452.51|4451.91|57
1629705780000|2021-08-23 08:03:00|4452.26|4451.66|4452.51|4451.91|4452.51|4451.91|4452.26|4451.66|80
1629705790000|2021-08-23 08:03:10|4452.38|4451.78|4452.51|4451.91|4452.76|4452.16|4452.26|4451.66|98
1629705800000|2021-08-23 08:03:20|4452.26|4451.66|4452.01|4451.41|4452.38|4451.78|4452.01|4451.41|60
1629705810000|2021-08-23 08:03:30|4451.76|4451.16|4451.76|4451.16|4452.01|4451.41|4451.76|4451.16|34
1629705820000|2021-08-23 08:03:40|4451.88|4451.28|4451.76|4451.16|4451.88|4451.28|4451.63|4451.03|79
1629705830000|2021-08-23 08:03:50|4452.01|4451.41|4451.88|4451.28|4452.01|4451.41|4451.76|4451.16|13
1629705840000|2021-08-23 08:04:00|4451.76|4451.16|4452.01|4451.41|4452.01|4451.41|4451.76|4451.16|8
1629705850000|2021-08-23 08:04:10|4452.13|4451.53|4452.01|4451.41|4452.51|4451.91|4452.01|4451.41|41
1629705860000|2021-08-23 08:04:20|4452.13|4451.53|4452.51|4451.91|4452.51|4451.91|4452.01|4451.41|24
1629705870000|2021-08-23 08:04:30|4452.26|4451.66|4452.51|4451.91|4452.51|4451.91|4452.26|4451.66|14
1629705880000|2021-08-23 08:04:40|4452.38|4451.78|4452.26|4451.66|4452.51|4451.91|4452.26|4451.66|18
1629705890000|2021-08-23 08:04:50|4452.01|4451.41|4452.13|4451.53|4452.26|4451.66|4452.01|4451.41|54
1629705900000|2021-08-23 08:05:00|4452.01|4451.41|4451.76|4451.16|4452.01|4451.41|4451.76|4451.16|51
1629705910000|2021-08-23 08:05:10|4452.26|4451.66|4452.01|4451.41|4452.26|4451.66|4452.01|4451.41|52
1629705920000|2021-08-23 08:05:20|4452.13|4451.53|4451.76|4451.16|4452.26|4451.66|4451.76|4451.16|55
1629705930000|2021-08-23 08:05:30|4451.63|4451.03|4451.88|4451.28|4452.01|4451.41|4451.51|4450.91|32
1629705940000|2021-08-23 08:05:40|4452.01|4451.41|4451.51|4450.91|4452.01|4451.41|4451.51|4450.91|85
1629705950000|2021-08-23 08:05:50|4451.26|4450.66|4451.51|4450.91|4451.51|4450.91|4451.26|4450.66|41
1629705960000|2021-08-23 08:06:00|4451.76|4451.16|4451.51|4450.91|4452.01|4451.41|4451.51|4450.91|129
1629705970000|2021-08-23 08:06:10|4451.63|4451.03|4451.76|4451.16|4452.01|4451.41|4451.51|4450.91|87
1629705980000|2021-08-23 08:06:20|4451.88|4451.28|4452.01|4451.41|4452.01|4451.41|4451.76|4451.16|11
1629705990000|2021-08-23 08:06:30|4451.88|4451.28|4451.76|4451.16|4451.88|4451.28|4451.76|4451.16|19
1629706000000|2021-08-23 08:06:40|||||||||1
1629706010000|2021-08-23 08:06:50|4451.88|4451.28|4452.01|4451.41|4452.01|4451.41|4451.76|4451.16|33
1629706020000|2021-08-23 08:07:00|4452.26|4451.66|4452.26|4451.66|4452.26|4451.66|4452.26|4451.66|67
1629706030000|2021-08-23 08:07:10|4452.01|4451.41|4452.38|4451.78|4452.51|4451.91|4452.01|4451.41|35
1629706040000|2021-08-23 08:07:20|4452.51|4451.91|4452.26|4451.66|4452.51|4451.91|4452.26|4451.66|32
1629706050000|2021-08-23 08:07:30|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|19
1629706060000|2021-08-23 08:07:40|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|4452.51|4451.91|16
1629706070000|2021-08-23 08:07:50|4452.63|4452.03|4452.51|4451.91|4452.76|4452.16|4452.51|4451.91|10
1629706080000|2021-08-23 08:08:00|4452.26|4451.66|4451.51|4450.91|4452.26|4451.66|4451.51|4450.91|119
1629706090000|2021-08-23 08:08:10|4451.26|4450.66|4451.51|4450.91|4451.51|4450.91|4451.26|4450.66|88
1629706100000|2021-08-23 08:08:20|4451.38|4450.78|4451.26|4450.66|4451.51|4450.91|4451.01|4450.41|96
1629706110000|2021-08-23 08:08:30|4451.13|4450.53|4450.76|4450.16|4451.26|4450.66|4450.76|4450.16|57
1629706120000|2021-08-23 08:08:40|4451.01|4450.41|4450.76|4450.16|4451.01|4450.41|4450.76|4450.16|63
1629706130000|2021-08-23 08:08:50|4450.88|4450.28|4451.01|4450.41|4451.01|4450.41|4450.76|4450.16|23
1629706140000|2021-08-23 08:09:00|4450.76|4450.16|4450.88|4450.28|4451.01|4450.41|4450.76|4450.16|40
1629706150000|2021-08-23 08:09:10|4451.01|4450.41|4450.51|4449.91|4451.01|4450.41|4450.51|4449.91|65
1629706160000|2021-08-23 08:09:20|4450.26|4449.66|4450.76|4450.16|4451.01|4450.41|4450.26|4449.66|155
1629706170000|2021-08-23 08:09:30|4450.63|4450.03|4450.76|4450.16|4450.76|4450.16|4450.63|4450.03|63
1629706180000|2021-08-23 08:09:40|4450.88|4450.28|4451.01|4450.41|4451.01|4450.41|4450.76|4450.16|52
1629706190000|2021-08-23 08:09:50|4451.26|4450.66|4451.51|4450.91|4451.51|4450.91|4451.26|4450.66|39
1629706200000|2021-08-23 08:10:00|4451.38|4450.78|4451.88|4451.28|4452.01|4451.41|4451.26|4450.66|73
1629706210000|2021-08-23 08:10:10|4451.76|4451.16|4452.51|4451.91|4452.51|4451.91|4451.76|4451.16|100
1629706220000|2021-08-23 08:10:20|4452.76|4452.16|4452.51|4451.91|4452.76|4452.16|4452.26|4451.66|177
1629706230000|2021-08-23 08:10:30|4452.38|4451.78|4452.01|4451.41|4452.51|4451.91|4452.01|4451.41|123
1629706240000|2021-08-23 08:10:40|4451.76|4451.16|4451.76|4451.16|4452.01|4451.41|4451.76|4451.16|46
1629706250000|2021-08-23 08:10:50|4451.51|4450.91|4451.51|4450.91|4451.76|4451.16|4451.38|4450.78|153
1629706260000|2021-08-23 08:11:00|4451.26|4450.66|4452.01|4451.41|4452.01|4451.41|4451.26|4450.66|66
1629706270000|2021-08-23 08:11:10|4451.76|4451.16|4451.76|4451.16|4452.01|4451.41|4451.76|4451.16|13
1629706280000|2021-08-23 08:11:20|4452.01|4451.41|4452.01|4451.41|4452.01|4451.41|4451.88|4451.28|66
1629706290000|2021-08-23 08:11:30|4451.88|4451.28|4451.76|4451.16|4452.01|4451.41|4451.76|4451.16|25
1629706300000|2021-08-23 08:11:40|4451.63|4451.03|4451.76|4451.16|4452.01|4451.41|4451.51|4450.91|76
1629706310000|2021-08-23 08:11:50|4451.51|4450.91|4451.51|4450.91|4451.63|4451.03|4451.51|4450.91|27
1629706320000|2021-08-23 08:12:00|4451.76|4451.16|4451.76|4451.16|4452.01|4451.41|4451.51|4450.91|26
1629706330000|2021-08-23 08:12:10|4451.88|4451.28|4452.01|4451.41|4452.01|4451.41|4451.76|4451.16|12
1629706340000|2021-08-23 08:12:20|4452.26|4451.66|4451.51|4450.91|4452.26|4451.66|4451.51|4450.91|96
1629706350000|2021-08-23 08:12:30|4451.76|4451.16|4451.51|4450.91|4451.76|4451.16|4451.51|4450.91|157
1629706360000|2021-08-23 08:12:40|4451.63|4451.03|4452.01|4451.41|4452.01|4451.41|4451.63|4451.03|50
1629706370000|2021-08-23 08:12:50|4451.88|4451.28|4451.76|4451.16|4452.01|4451.41|4451.76|4451.16|31
1629706380000|2021-08-23 08:13:00|4451.63|4451.03|4451.76|4451.16|4451.76|4451.16|4451.51|4450.91|32
1629706390000|2021-08-23 08:13:10|4451.63|4451.03|4451.26|4450.66|4451.76|4451.16|4451.26|4450.66|20
1629706400000|2021-08-23 08:13:20|||||||||53
1629706410000|2021-08-23 08:13:30|4451.01|4450.41|4451.01|4450.41|4451.01|4450.41|4451.01|4450.41|30
1629706420000|2021-08-23 08:13:40|||||||||3
1629706430000|2021-08-23 08:13:50|4451.26|4450.66|4451.26|4450.66|4451.26|4450.66|4451.13|4450.53|46
1629706440000|2021-08-23 08:14:00|4451.13|4450.53|4450.76|4450.16|4451.13|4450.53|4450.76|4450.16|29
1629706460000|2021-08-23 08:14:20|4450.51|4449.91|4450.51|4449.91|4450.76|4450.16|4450.51|4449.91|42
1629706470000|2021-08-23 08:14:30|4450.76|4450.16|4451.01|4450.41|4451.01|4450.41|4450.51|4449.91|45
1629706480000|2021-08-23 08:14:40|4450.88|4450.28|4451.01|4450.41|4451.26|4450.66|4450.88|4450.28|20
1629706490000|2021-08-23 08:14:50|4450.88|4450.28|4450.88|4450.28|4451.01|4450.41|4450.88|4450.28|15
1629706500000|2021-08-23 08:15:00|4450.76|4450.16|4450.88|4450.28|4451.01|4450.41|4450.51|4449.91|44
1629706510000|2021-08-23 08:15:10|4451.01|4450.41|4450.76|4450.16|4451.01|4450.41|4450.76|4450.16|4
1629706520000|2021-08-23 08:15:20|4450.51|4449.91|4450.51|4449.91|4450.63|4450.03|4450.51|4449.91|21
1629706530000|2021-08-23 08:15:30|||||||||28
1629706540000|2021-08-23 08:15:40|4450.38|4449.78|4450.51|4449.91|4450.51|4449.91|4450.26|4449.66|72
1629706550000|2021-08-23 08:15:50|4450.26|4449.66|4450.13|4449.53|4450.51|4449.91|4450.01|4449.41|79
1629706560000|2021-08-23 08:16:00|4450.01|4449.41|4449.51|4448.91|4450.01|4449.41|4449.51|4448.91|97
1629706570000|2021-08-23 08:16:10|4449.63|4449.03|4450.26|4449.66|4450.26|4449.66|4449.51|4448.91|175
1629706580000|2021-08-23 08:16:20|4450.38|4449.78|4450.51|4449.91|4450.51|4449.91|4450.26|4449.66|76
1629706590000|2021-08-23 08:16:30|4450.76|4450.16|4450.26|4449.66|4450.76|4450.16|4450.26|4449.66|29
1629706600000|2021-08-23 08:16:40|4450.51|4449.91|4450.26|4449.66|4450.51|4449.91|4450.26|4449.66|20
1629706610000|2021-08-23 08:16:50|4450.51|4449.91|4450.76|4450.16|4450.76|4450.16|4450.51|4449.91|27
1629706620000|2021-08-23 08:17:00|4450.88|4450.28|4451.01|4450.41|4451.01|4450.41|4450.76|4450.16|53
1629706630000|2021-08-23 08:17:10|4450.88|4450.28|4450.76|4450.16|4451.01|4450.41|4450.76|4450.16|35
1629706640000|2021-08-23 08:17:20|4450.88|4450.28|4450.76|4450.16|4450.88|4450.28|4450.51|4449.91|40
1629706650000|2021-08-23 08:17:30|4450.63|4450.03|4450.76|4450.16|4450.76|4450.16|4450.51|4449.91|11
1629706660000|2021-08-23 08:17:40|4451.01|4450.41|4451.01|4450.41|4451.01|4450.41|4451.01|4450.41|5
1629706670000|2021-08-23 08:17:50|4451.26|4450.66|4451.26|4450.66|4451.26|4450.66|4451.01|4450.41|38
1629706680000|2021-08-23 08:18:00|4451.01|4450.41|4451.26|4450.66|4451.26|4450.66|4451.01|4450.41|35
1629706690000|2021-08-23 08:18:10|4451.51|4450.91|4451.51|4450.91|4451.51|4450.91|4451.26|4450.66|27
1629706700000|2021-08-23 08:18:20|4451.63|4451.03|4451.26|4450.66|4451.63|4451.03|4451.26|4450.66|66
1629706710000|2021-08-23 08:18:30|4451.38|4450.78|4451.76|4451.16|4451.76|4451.16|4451.38|4450.78|36
1629706720000|2021-08-23 08:18:40|4451.88|4451.28|4451.76|4451.16|4451.88|4451.28|4451.76|4451.16|9
1629706730000|2021-08-23 08:18:50|4451.88|4451.28|4451.76|4451.16|4452.01|4451.41|4451.76|4451.16|20
1629706740000|2021-08-23 08:19:00|4451.88|4451.28|4452.01|4451.41|4452.01|4451.41|4451.76|4451.16|25
1629706750000|2021-08-23 08:19:10|4451.88|4451.28|4451.76|4451.16|4451.88|4451.28|4451.76|4451.16|8
1629706760000|2021-08-23 08:19:20|4451.63|4451.03|4451.63|4451.03|4451.76|4451.16|4451.51|4450.91|15
1629706770000|2021-08-23 08:19:30|4451.76|4451.16|4451.76|4451.16|4451.76|4451.16|4451.51|4450.91|21
1629706780000|2021-08-23 08:19:40|4452.01|4451.41|4452.01|4451.41|4452.01|4451.41|4452.01|4451.41|14
1629706790000|2021-08-23 08:19:50|4451.76|4451.16|4452.01|4451.41|4452.01|4451.41|4451.76|4451.16|7
1629706800000|2021-08-23 08:20:00|4452.13|4451.53|4451.76|4451.16|4452.26|4451.66|4451.76|4451.16|15
1629706810000|2021-08-23 08:20:10|4451.88|4451.28|4452.26|4451.66|4452.26|4451.66|4451.88|4451.28|71
1629706820000|2021-08-23 08:20:20|4452.13|4451.53|4452.51|4451.91|4452.51|4451.91|4452.01|4451.41|52
1629706830000|2021-08-23 08:20:30|4452.38|4451.78|4452.76|4452.16|4452.76|4452.16|4452.38|4451.78|139
1629706840000|2021-08-23 08:20:40|4452.63|4452.03|4452.51|4451.91|4452.76|4452.16|4452.51|4451.91|41
1629706850000|2021-08-23 08:20:50|4452.63|4452.03|4452.51|4451.91|4452.63|4452.03|4452.51|4451.91|15
1629706860000|2021-08-23 08:21:00|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|4452.51|4451.91|127
1629706870000|2021-08-23 08:21:10|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|19
1629706880000|2021-08-23 08:21:20|4452.88|4452.28|4452.76|4452.16|4453.01|4452.41|4452.76|4452.16|142
1629706890000|2021-08-23 08:21:30|4452.88|4452.28|4452.76|4452.16|4453.01|4452.41|4452.76|4452.16|43
1629706900000|2021-08-23 08:21:40|4453.01|4452.41|4453.51|4452.91|4453.51|4452.91|4453.01|4452.41|53
1629706910000|2021-08-23 08:21:50|4453.76|4453.16|4453.51|4452.91|4453.76|4453.16|4453.51|4452.91|73
1629706920000|2021-08-23 08:22:00|4453.76|4453.16|4453.76|4453.16|4454.01|4453.41|4453.76|4453.16|37
1629706930000|2021-08-23 08:22:10|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|81
1629706940000|2021-08-23 08:22:20|4453.63|4453.03|4453.76|4453.16|4453.76|4453.16|4453.51|4452.91|27
1629706950000|2021-08-23 08:22:30|4453.88|4453.28|4453.76|4453.16|4453.88|4453.28|4453.76|4453.16|12
1629706960000|2021-08-23 08:22:40|||||||||5
1629706970000|2021-08-23 08:22:50|4453.51|4452.91|4453.51|4452.91|4453.63|4453.03|4453.51|4452.91|51
1629706980000|2021-08-23 08:23:00|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|4453.13|4452.53|30
1629706990000|2021-08-23 08:23:10|4453.13|4452.53|4452.76|4452.16|4453.13|4452.53|4452.76|4452.16|101
1629707000000|2021-08-23 08:23:20|4452.88|4452.28|4452.51|4451.91|4453.01|4452.41|4452.26|4451.66|95
1629707010000|2021-08-23 08:23:30|4452.76|4452.16|4452.51|4451.91|4452.76|4452.16|4452.51|4451.91|17
1629707020000|2021-08-23 08:23:40|4452.63|4452.03|4452.38|4451.78|4452.76|4452.16|4452.26|4451.66|15
1629707030000|2021-08-23 08:23:50|4452.26|4451.66|4452.26|4451.66|4452.51|4451.91|4452.26|4451.66|39
1629707040000|2021-08-23 08:24:00|4452.13|4451.53|4452.26|4451.66|4452.26|4451.66|4452.01|4451.41|14
1629707050000|2021-08-23 08:24:10|4452.13|4451.53|4452.51|4451.91|4452.51|4451.91|4452.13|4451.53|9
1629707060000|2021-08-23 08:24:20|4452.76|4452.16|4452.63|4452.03|4452.76|4452.16|4452.63|4452.03|16
1629707070000|2021-08-23 08:24:30|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|4452.26|4451.66|18
1629707080000|2021-08-23 08:24:40|4452.38|4451.78|4452.51|4451.91|4452.51|4451.91|4452.26|4451.66|6
1629707090000|2021-08-23 08:24:50|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|33
1629707100000|2021-08-23 08:25:00|4452.63|4452.03|4452.76|4452.16|4452.76|4452.16|4452.63|4452.03|34
1629707110000|2021-08-23 08:25:10|4452.51|4451.91|4452.76|4452.16|4452.76|4452.16|4452.51|4451.91|33
1629707120000|2021-08-23 08:25:20|4452.63|4452.03|4452.51|4451.91|4452.76|4452.16|4452.51|4451.91|11
1629707130000|2021-08-23 08:25:30|4452.63|4452.03|4452.51|4451.91|4452.76|4452.16|4452.51|4451.91|12
1629707140000|2021-08-23 08:25:40|4452.38|4451.78|4452.13|4451.53|4452.38|4451.78|4452.01|4451.41|32
1629707150000|2021-08-23 08:25:50|4452.01|4451.41|4452.01|4451.41|4452.13|4451.53|4452.01|4451.41|3
1629707160000|2021-08-23 08:26:00|4452.13|4451.53|4452.51|4451.91|4452.51|4451.91|4452.01|4451.41|58
1629707170000|2021-08-23 08:26:10|4452.26|4451.66|4452.51|4451.91|4452.51|4451.91|4452.26|4451.66|13
1629707180000|2021-08-23 08:26:20|4452.38|4451.78|4452.01|4451.41|4452.38|4451.78|4452.01|4451.41|13
1629707190000|2021-08-23 08:26:30|4451.76|4451.16|4451.63|4451.03|4451.76|4451.16|4451.51|4450.91|53
1629707200000|2021-08-23 08:26:40|4451.76|4451.16|4451.26|4450.66|4451.76|4451.16|4451.26|4450.66|39
1629707210000|2021-08-23 08:26:50|4451.13|4450.53|4451.26|4450.66|4451.26|4450.66|4451.01|4450.41|24
1629707220000|2021-08-23 08:27:00|4451.13|4450.53|4451.26|4450.66|4451.51|4450.91|4451.13|4450.53|63
1629707230000|2021-08-23 08:27:10|4451.38|4450.78|4451.76|4451.16|4451.76|4451.16|4451.26|4450.66|42
1629707240000|2021-08-23 08:27:20|4451.63|4451.03|4451.76|4451.16|4451.76|4451.16|4451.51|4450.91|4
1629707250000|2021-08-23 08:27:30|4451.63|4451.03|4451.76|4451.16|4451.76|4451.16|4451.51|4450.91|33
1629707260000|2021-08-23 08:27:40|4451.51|4450.91|4451.51|4450.91|4451.51|4450.91|4451.26|4450.66|22
1629707270000|2021-08-23 08:27:50|||||||||1
1629707280000|2021-08-23 08:28:00|4451.38|4450.78|4451.76|4451.16|4451.76|4451.16|4451.38|4450.78|50
1629707290000|2021-08-23 08:28:10|4451.51|4450.91|4451.51|4450.91|4451.76|4451.16|4451.51|4450.91|8
1629707300000|2021-08-23 08:28:20|||||||||6
1629707310000|2021-08-23 08:28:30|4451.38|4450.78|4451.51|4450.91|4451.51|4450.91|4451.26|4450.66|17
1629707320000|2021-08-23 08:28:40|4451.38|4450.78|4451.26|4450.66|4451.38|4450.78|4451.26|4450.66|1
1629707330000|2021-08-23 08:28:50|4451.51|4450.91|4451.51|4450.91|4451.51|4450.91|4451.51|4450.91|9
1629707340000|2021-08-23 08:29:00|4451.38|4450.78|4451.26|4450.66|4451.51|4450.91|4451.26|4450.66|29
1629707350000|2021-08-23 08:29:10|4451.01|4450.41|4451.01|4450.41|4451.26|4450.66|4451.01|4450.41|43
1629707360000|2021-08-23 08:29:20|4451.13|4450.53|4451.26|4450.66|4451.26|4450.66|4451.13|4450.53|15
1629707370000|2021-08-23 08:29:30|4451.51|4450.91|4451.51|4450.91|4451.51|4450.91|4451.26|4450.66|24
1629707380000|2021-08-23 08:29:40|4451.38|4450.78|4451.26|4450.66|4451.51|4450.91|4451.26|4450.66|9
1629707390000|2021-08-23 08:29:50|4451.51|4450.91|4451.51|4450.91|4451.51|4450.91|4451.51|4450.91|14
1629707400000|2021-08-23 08:30:00|4451.26|4450.66|4451.26|4450.66|4451.76|4451.16|4451.01|4450.41|126
1629707410000|2021-08-23 08:30:10|4451.38|4450.78|4451.76|4451.16|4451.76|4451.16|4451.38|4450.78|49
1629707420000|2021-08-23 08:30:20|4451.63|4451.03|4452.26|4451.66|4452.26|4451.66|4451.51|4450.91|139
1629707430000|2021-08-23 08:30:30|4452.51|4451.91|4452.76|4452.16|4452.76|4452.16|4452.51|4451.91|53
1629707440000|2021-08-23 08:30:40|4452.51|4451.91|4453.01|4452.41|4453.01|4452.41|4452.51|4451.91|100
1629707450000|2021-08-23 08:30:50|4452.88|4452.28|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|94
1629707460000|2021-08-23 08:31:00|4452.76|4452.16|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|24
1629707470000|2021-08-23 08:31:10|4452.88|4452.28|4452.76|4452.16|4453.01|4452.41|4452.76|4452.16|9
1629707480000|2021-08-23 08:31:20|||||||||55
1629707490000|2021-08-23 08:31:30|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|21
1629707500000|2021-08-23 08:31:40|4452.76|4452.16|4452.76|4452.16|4453.01|4452.41|4452.76|4452.16|31
1629707510000|2021-08-23 08:31:50|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|47
1629707520000|2021-08-23 08:32:00|4452.76|4452.16|4452.76|4452.16|4453.01|4452.41|4452.76|4452.16|22
1629707530000|2021-08-23 08:32:10|4452.63|4452.03|4452.51|4451.91|4452.76|4452.16|4452.51|4451.91|64
1629707540000|2021-08-23 08:32:20|4452.76|4452.16|4452.76|4452.16|4453.01|4452.41|4452.76|4452.16|40
1629707550000|2021-08-23 08:32:30|4452.88|4452.28|4453.13|4452.53|4453.26|4452.66|4452.76|4452.16|34
1629707560000|2021-08-23 08:32:40|4453.01|4452.41|4453.26|4452.66|4453.38|4452.78|4453.01|4452.41|27
1629707570000|2021-08-23 08:32:50|4453.01|4452.41|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|22
1629707580000|2021-08-23 08:33:00|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|20
1629707590000|2021-08-23 08:33:10|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|4453.13|4452.53|20
1629707600000|2021-08-23 08:33:20|4453.01|4452.41|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|31
1629707610000|2021-08-23 08:33:30|4453.38|4452.78|4453.51|4452.91|4453.51|4452.91|4453.26|4452.66|29
1629707620000|2021-08-23 08:33:40|4453.63|4453.03|4453.76|4453.16|4453.76|4453.16|4453.63|4453.03|48
1629707630000|2021-08-23 08:33:50|4453.63|4453.03|4454.01|4453.41|4454.01|4453.41|4453.51|4452.91|38
1629707640000|2021-08-23 08:34:00|4454.26|4453.66|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|72
1629707650000|2021-08-23 08:34:10|4454.26|4453.66|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|40
1629707660000|2021-08-23 08:34:20|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.13|4453.53|20
1629707670000|2021-08-23 08:34:30|4454.01|4453.41|4453.76|4453.16|4454.01|4453.41|4453.76|4453.16|124
1629707680000|2021-08-23 08:34:40|||||||||21
1629707690000|2021-08-23 08:34:50|||||||||3
1629707700000|2021-08-23 08:35:00|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|103
1629707710000|2021-08-23 08:35:10|4453.01|4452.41|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|31
1629707720000|2021-08-23 08:35:20|4453.13|4452.53|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|5
1629707730000|2021-08-23 08:35:30|4452.76|4452.16|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|53
1629707740000|2021-08-23 08:35:40|||||||||6
1629707750000|2021-08-23 08:35:50|||||||||3
1629707760000|2021-08-23 08:36:00|4452.88|4452.28|4452.76|4452.16|4452.88|4452.28|4452.63|4452.03|21
1629707770000|2021-08-23 08:36:10|4452.63|4452.03|4452.76|4452.16|4452.76|4452.16|4452.63|4452.03|13
1629707780000|2021-08-23 08:36:20|4452.63|4452.03|4452.51|4451.91|4452.76|4452.16|4452.26|4451.66|100
1629707790000|2021-08-23 08:36:30|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|73
1629707800000|2021-08-23 08:36:40|4452.63|4452.03|4452.26|4451.66|4452.63|4452.03|4452.26|4451.66|28
1629707810000|2021-08-23 08:36:50|4452.51|4451.91|4452.76|4452.16|4452.76|4452.16|4452.51|4451.91|96
1629707820000|2021-08-23 08:37:00|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|4452.26|4451.66|37
1629707830000|2021-08-23 08:37:10|4452.63|4452.03|4452.51|4451.91|4452.76|4452.16|4452.51|4451.91|16
1629707840000|2021-08-23 08:37:20|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|4452.51|4451.91|28
1629707850000|2021-08-23 08:37:30|4453.01|4452.41|4452.76|4452.16|4453.01|4452.41|4452.76|4452.16|12
1629707860000|2021-08-23 08:37:40|4453.01|4452.41|4452.88|4452.28|4453.01|4452.41|4452.76|4452.16|10
1629707870000|2021-08-23 08:37:50|4452.76|4452.16|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|3
1629707880000|2021-08-23 08:38:00|4452.88|4452.28|4452.76|4452.16|4453.01|4452.41|4452.76|4452.16|46
1629707890000|2021-08-23 08:38:10|4452.88|4452.28|4453.01|4452.41|4453.01|4452.41|4452.88|4452.28|21
1629707900000|2021-08-23 08:38:20|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.13|4452.53|37
1629707910000|2021-08-23 08:38:30|4453.51|4452.91|4453.26|4452.66|4453.51|4452.91|4453.26|4452.66|16
1629707920000|2021-08-23 08:38:40|4453.38|4452.78|4453.51|4452.91|4453.51|4452.91|4453.38|4452.78|15
1629707930000|2021-08-23 08:38:50|4453.38|4452.78|4453.51|4452.91|4453.51|4452.91|4453.38|4452.78|17
1629707940000|2021-08-23 08:39:00|4453.26|4452.66|4453.51|4452.91|4453.51|4452.91|4453.26|4452.66|21
1629707950000|2021-08-23 08:39:10|4453.76|4453.16|4453.76|4453.16|4453.76|4453.16|4453.76|4453.16|36
1629707960000|2021-08-23 08:39:20|||||||||8
1629707970000|2021-08-23 08:39:30|||||||||4
1629707980000|2021-08-23 08:39:40|||||||||36
1629707990000|2021-08-23 08:39:50|4453.51|4452.91|4453.01|4452.41|4453.51|4452.91|4453.01|4452.41|33
1629708000000|2021-08-23 08:40:00|4452.88|4452.28|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|35
1629708010000|2021-08-23 08:40:10|4452.88|4452.28|4452.76|4452.16|4453.01|4452.41|4452.76|4452.16|4
1629708020000|2021-08-23 08:40:20|4452.51|4451.91|4452.26|4451.66|4452.51|4451.91|4452.26|4451.66|57
1629708030000|2021-08-23 08:40:30|4452.01|4451.41|4452.13|4451.53|4452.26|4451.66|4452.01|4451.41|83
1629708040000|2021-08-23 08:40:40|4452.26|4451.66|4452.26|4451.66|4452.26|4451.66|4452.01|4451.41|25
1629708050000|2021-08-23 08:40:50|4452.13|4451.53|4452.26|4451.66|4452.26|4451.66|4452.13|4451.53|17
1629708060000|2021-08-23 08:41:00|4452.01|4451.41|4452.01|4451.41|4452.01|4451.41|4452.01|4451.41|23
1629708070000|2021-08-23 08:41:10|4452.13|4451.53|4452.26|4451.66|4452.26|4451.66|4452.01|4451.41|8
1629708080000|2021-08-23 08:41:20|4452.01|4451.41|4452.26|4451.66|4452.38|4451.78|4452.01|4451.41|28
1629708090000|2021-08-23 08:41:30|4452.38|4451.78|4452.51|4451.91|4452.51|4451.91|4452.26|4451.66|8
1629708100000|2021-08-23 08:41:40|4452.38|4451.78|4452.01|4451.41|4452.51|4451.91|4452.01|4451.41|10
1629708120000|2021-08-23 08:42:00|4452.13|4451.53|4452.51|4451.91|4452.51|4451.91|4452.13|4451.53|16
1629708130000|2021-08-23 08:42:10|4452.76|4452.16|4453.01|4452.41|4453.01|4452.41|4452.51|4451.91|42
1629708140000|2021-08-23 08:42:20|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|27
1629708150000|2021-08-23 08:42:30|4453.26|4452.66|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|23
1629708160000|2021-08-23 08:42:40|4453.26|4452.66|4453.51|4452.91|4453.51|4452.91|4453.26|4452.66|14
1629708170000|2021-08-23 08:42:50|4453.38|4452.78|4453.26|4452.66|4453.51|4452.91|4453.26|4452.66|39
1629708180000|2021-08-23 08:43:00|4453.13|4452.53|4452.76|4452.16|4453.13|4452.53|4452.76|4452.16|30
1629708190000|2021-08-23 08:43:10|4452.88|4452.28|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|57
1629708200000|2021-08-23 08:43:20|4452.88|4452.28|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|32
1629708210000|2021-08-23 08:43:30|4452.76|4452.16|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|33
1629708230000|2021-08-23 08:43:50|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|40
1629708240000|2021-08-23 08:44:00|4453.38|4452.78|4453.51|4452.91|4453.51|4452.91|4453.26|4452.66|16
1629708250000|2021-08-23 08:44:10|4453.26|4452.66|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|19
1629708270000|2021-08-23 08:44:30|4453.26|4452.66|4453.51|4452.91|4453.51|4452.91|4453.26|4452.66|42
1629708280000|2021-08-23 08:44:40|4453.38|4452.78|4453.38|4452.78|4453.51|4452.91|4453.26|4452.66|48
1629708290000|2021-08-23 08:44:50|4453.51|4452.91|4453.51|4452.91|4453.63|4453.03|4453.26|4452.66|68
1629708300000|2021-08-23 08:45:00|4453.63|4453.03|4453.51|4452.91|4453.76|4453.16|4453.51|4452.91|38
1629708310000|2021-08-23 08:45:10|4453.63|4453.03|4453.76|4453.16|4454.01|4453.41|4453.51|4452.91|54
1629708320000|2021-08-23 08:45:20|4453.88|4453.28|4453.76|4453.16|4454.01|4453.41|4453.63|4453.03|10
1629708330000|2021-08-23 08:45:30|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|1
1629708340000|2021-08-23 08:45:40|4453.63|4453.03|4453.76|4453.16|4453.76|4453.16|4453.63|4453.03|5
1629708350000|2021-08-23 08:45:50|4453.88|4453.28|4453.88|4453.28|4454.01|4453.41|4453.76|4453.16|15
1629708360000|2021-08-23 08:46:00|4453.76|4453.16|4453.88|4453.28|4454.01|4453.41|4453.76|4453.16|36
1629708370000|2021-08-23 08:46:10|4454.01|4453.41|4454.26|4453.66|4454.51|4453.91|4453.88|4453.28|76
1629708380000|2021-08-23 08:46:20|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|22
1629708400000|2021-08-23 08:46:40|4453.88|4453.28|4454.01|4453.41|4454.01|4453.41|4453.88|4453.28|24
1629708410000|2021-08-23 08:46:50|4454.13|4453.53|4454.01|4453.41|4454.13|4453.53|4454.01|4453.41|38
1629708420000|2021-08-23 08:47:00|4454.13|4453.53|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|31
1629708430000|2021-08-23 08:47:10|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|41
1629708440000|2021-08-23 08:47:20|||||||||18
1629708450000|2021-08-23 08:47:30|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.13|4453.53|69
1629708460000|2021-08-23 08:47:40|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|3
1629708470000|2021-08-23 08:47:50|||||||||35
1629708480000|2021-08-23 08:48:00|4454.26|4453.66|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|52
1629708490000|2021-08-23 08:48:10|4453.76|4453.16|4453.76|4453.16|4453.76|4453.16|4453.76|4453.16|3
1629708500000|2021-08-23 08:48:20|4453.88|4453.28|4453.76|4453.16|4454.01|4453.41|4453.76|4453.16|17
1629708510000|2021-08-23 08:48:30|4453.88|4453.28|4454.01|4453.41|4454.26|4453.66|4453.88|4453.28|23
1629708520000|2021-08-23 08:48:40|4454.13|4453.53|4454.01|4453.41|4454.13|4453.53|4454.01|4453.41|3
1629708530000|2021-08-23 08:48:50|4453.76|4453.16|4453.51|4452.91|4453.76|4453.16|4453.51|4452.91|33
1629708540000|2021-08-23 08:49:00|4453.63|4453.03|4453.76|4453.16|4453.76|4453.16|4453.51|4452.91|33
1629708550000|2021-08-23 08:49:10|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|2
1629708560000|2021-08-23 08:49:20|4453.63|4453.03|4454.01|4453.41|4454.01|4453.41|4453.63|4453.03|8
1629708570000|2021-08-23 08:49:30|4453.88|4453.28|4454.01|4453.41|4454.01|4453.41|4453.76|4453.16|29
1629708580000|2021-08-23 08:49:40|4454.26|4453.66|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|5
1629708590000|2021-08-23 08:49:50|4454.13|4453.53|4454.01|4453.41|4454.13|4453.53|4454.01|4453.41|10
1629708600000|2021-08-23 08:50:00|4454.13|4453.53|4454.01|4453.41|4454.13|4453.53|4454.01|4453.41|21
1629708610000|2021-08-23 08:50:10|4453.76|4453.16|4452.51|4451.91|4453.76|4453.16|4452.51|4451.91|282
1629708620000|2021-08-23 08:50:20|4452.38|4451.78|4452.51|4451.91|4452.51|4451.91|4452.38|4451.78|82
1629708630000|2021-08-23 08:50:30|||||||||2
1629708650000|2021-08-23 08:50:50|4452.76|4452.16|4452.63|4452.03|4452.76|4452.16|4452.63|4452.03|161
1629708660000|2021-08-23 08:51:00|4452.76|4452.16|4453.51|4452.91|4453.51|4452.91|4452.76|4452.16|82
1629708670000|2021-08-23 08:51:10|4453.63|4453.03|4453.76|4453.16|4454.01|4453.41|4453.63|4453.03|53
1629708680000|2021-08-23 08:51:20|4453.88|4453.28|4454.13|4453.53|4454.13|4453.53|4453.88|4453.28|38
1629708690000|2021-08-23 08:51:30|4454.01|4453.41|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|28
1629708700000|2021-08-23 08:51:40|4454.13|4453.53|4454.26|4453.66|4454.26|4453.66|4454.13|4453.53|2
1629708710000|2021-08-23 08:51:50|4454.13|4453.53|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|9
1629708720000|2021-08-23 08:52:00|4453.76|4453.16|4454.01|4453.41|4454.01|4453.41|4453.76|4453.16|21
1629708730000|2021-08-23 08:52:10|4453.88|4453.28|4454.01|4453.41|4454.01|4453.41|4453.76|4453.16|17
1629708740000|2021-08-23 08:52:20|4453.88|4453.28|4454.13|4453.53|4454.26|4453.66|4453.88|4453.28|7
1629708750000|2021-08-23 08:52:30|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|8
1629708760000|2021-08-23 08:52:40|4454.13|4453.53|4453.76|4453.16|4454.13|4453.53|4453.76|4453.16|9
1629708770000|2021-08-23 08:52:50|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|15
1629708780000|2021-08-23 08:53:00|4453.63|4453.03|4453.76|4453.16|4454.01|4453.41|4453.63|4453.03|36
1629708790000|2021-08-23 08:53:10|4453.51|4452.91|4453.76|4453.16|4453.76|4453.16|4453.51|4452.91|36
1629708800000|2021-08-23 08:53:20|4453.63|4453.03|4454.01|4453.41|4454.01|4453.41|4453.63|4453.03|24
1629708810000|2021-08-23 08:53:30|4454.26|4453.66|4454.13|4453.53|4454.26|4453.66|4454.01|4453.41|38
1629708820000|2021-08-23 08:53:40|4454.01|4453.41|4454.13|4453.53|4454.13|4453.53|4454.01|4453.41|15
1629708830000|2021-08-23 08:53:50|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|5
1629708840000|2021-08-23 08:54:00|4454.01|4453.41|4454.01|4453.41|4454.13|4453.53|4454.01|4453.41|22
1629708850000|2021-08-23 08:54:10|4454.13|4453.53|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|4
1629708860000|2021-08-23 08:54:20|4454.13|4453.53|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|0
1629708880000|2021-08-23 08:54:40|4454.13|4453.53|4454.26|4453.66|4454.51|4453.91|4454.01|4453.41|34
1629708890000|2021-08-23 08:54:50|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|10
1629708900000|2021-08-23 08:55:00|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|19
1629708910000|2021-08-23 08:55:10|4454.38|4453.78|4454.26|4453.66|4454.51|4453.91|4454.26|4453.66|20
1629708920000|2021-08-23 08:55:20|||||||||1
1629708930000|2021-08-23 08:55:30|4454.13|4453.53|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|12
1629708940000|2021-08-23 08:55:40|4453.76|4453.16|4453.76|4453.16|4454.01|4453.41|4453.76|4453.16|111
1629708950000|2021-08-23 08:55:50|||||||||9
1629708960000|2021-08-23 08:56:00|4454.01|4453.41|4453.88|4453.28|4454.01|4453.41|4453.76|4453.16|40
1629708970000|2021-08-23 08:56:10|4454.01|4453.41|4454.01|4453.41|4454.26|4453.66|4453.76|4453.16|151
1629708980000|2021-08-23 08:56:20|4454.13|4453.53|4454.26|4453.66|4454.26|4453.66|4454.13|4453.53|2
1629708990000|2021-08-23 08:56:30|4454.51|4453.91|4454.26|4453.66|4454.51|4453.91|4454.26|4453.66|23
1629709000000|2021-08-23 08:56:40|4454.13|4453.53|4454.38|4453.78|4454.38|4453.78|4454.13|4453.53|35
1629709010000|2021-08-23 08:56:50|4454.26|4453.66|4454.26|4453.66|4454.51|4453.91|4454.26|4453.66|6
1629709020000|2021-08-23 08:57:00|4454.01|4453.41|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|12
1629709030000|2021-08-23 08:57:10|4454.13|4453.53|4454.01|4453.41|4454.13|4453.53|4454.01|4453.41|0
1629709040000|2021-08-23 08:57:20|4453.76|4453.16|4453.76|4453.16|4453.76|4453.16|4453.76|4453.16|45
1629709050000|2021-08-23 08:57:30|4454.01|4453.41|4453.76|4453.16|4454.01|4453.41|4453.76|4453.16|16
1629709060000|2021-08-23 08:57:40|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|51
1629709070000|2021-08-23 08:57:50|4453.38|4452.78|4453.51|4452.91|4453.51|4452.91|4453.26|4452.66|31
1629709080000|2021-08-23 08:58:00|4453.38|4452.78|4453.26|4452.66|4453.38|4452.78|4453.26|4452.66|6
1629709090000|2021-08-23 08:58:10|||||||||1
1629709100000|2021-08-23 08:58:20|4453.13|4452.53|4452.76|4452.16|4453.13|4452.53|4452.76|4452.16|41
1629709110000|2021-08-23 08:58:30|4452.88|4452.28|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|51
1629709120000|2021-08-23 08:58:40|4453.26|4452.66|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|23
1629709130000|2021-08-23 08:58:50|4453.13|4452.53|4453.76|4453.16|4453.76|4453.16|4453.01|4452.41|67
1629709140000|2021-08-23 08:59:00|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|26
1629709150000|2021-08-23 08:59:10|4453.76|4453.16|4453.88|4453.28|4453.88|4453.28|4453.76|4453.16|24
1629709160000|2021-08-23 08:59:20|4453.76|4453.16|4454.01|4453.41|4454.01|4453.41|4453.76|4453.16|3
1629709170000|2021-08-23 08:59:30|4453.76|4453.16|4454.26|4453.66|4454.26|4453.66|4453.76|4453.16|59
1629709180000|2021-08-23 08:59:40|4454.01|4453.41|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|17
1629709190000|2021-08-23 08:59:50|4454.13|4453.53|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|5
1629709200000|2021-08-23 09:00:00|4454.13|4453.53|4454.26|4453.66|4454.51|4453.91|4454.13|4453.53|59
1629709210000|2021-08-23 09:00:10|4454.01|4453.41|4453.51|4452.91|4454.01|4453.41|4453.51|4452.91|47
1629709220000|2021-08-23 09:00:20|4453.26|4452.66|4453.51|4452.91|4453.51|4452.91|4453.26|4452.66|42
1629709230000|2021-08-23 09:00:30|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|14
1629709240000|2021-08-23 09:00:40|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.13|4452.53|33
1629709250000|2021-08-23 09:00:50|4453.13|4452.53|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|17
1629709260000|2021-08-23 09:01:00|4453.13|4452.53|4453.01|4452.41|4453.13|4452.53|4453.01|4452.41|31
1629709270000|2021-08-23 09:01:10|4453.13|4452.53|4453.13|4452.53|4453.26|4452.66|4453.01|4452.41|24
1629709280000|2021-08-23 09:01:20|4453.01|4452.41|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|11
1629709300000|2021-08-23 09:01:40|4453.13|4452.53|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|13
1629709310000|2021-08-23 09:01:50|4453.13|4452.53|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|7
1629709320000|2021-08-23 09:02:00|||||||||5
1629709330000|2021-08-23 09:02:10|4453.13|4452.53|4453.01|4452.41|4453.13|4452.53|4452.76|4452.16|55
1629709340000|2021-08-23 09:02:20|4452.88|4452.28|4452.76|4452.16|4453.01|4452.41|4452.76|4452.16|6
1629709350000|2021-08-23 09:02:30|4452.88|4452.28|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|11
1629709360000|2021-08-23 09:02:40|4452.88|4452.28|4452.51|4451.91|4453.01|4452.41|4452.51|4451.91|39
1629709370000|2021-08-23 09:02:50|4452.63|4452.03|4452.51|4451.91|4452.76|4452.16|4452.51|4451.91|14
1629709380000|2021-08-23 09:03:00|4452.63|4452.03|4452.51|4451.91|4452.63|4452.03|4452.51|4451.91|15
1629709390000|2021-08-23 09:03:10|4452.63|4452.03|4452.51|4451.91|4452.76|4452.16|4452.51|4451.91|30
1629709400000|2021-08-23 09:03:20|4452.63|4452.03|4452.51|4451.91|4452.76|4452.16|4452.51|4451.91|14
1629709410000|2021-08-23 09:03:30|4452.76|4452.16|4452.76|4452.16|4453.01|4452.41|4452.76|4452.16|55
1629709420000|2021-08-23 09:03:40|4452.88|4452.28|4453.01|4452.41|4453.01|4452.41|4452.88|4452.28|8
1629709430000|2021-08-23 09:03:50|4453.13|4452.53|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|22
1629709440000|2021-08-23 09:04:00|||||||||20
1629709450000|2021-08-23 09:04:10|4453.26|4452.66|4453.26|4452.66|4453.38|4452.78|4453.01|4452.41|37
1629709460000|2021-08-23 09:04:20|4453.38|4452.78|4453.51|4452.91|4453.63|4453.03|4453.26|4452.66|25
1629709470000|2021-08-23 09:04:30|||||||||7
1629709480000|2021-08-23 09:04:40|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|4453.13|4452.53|66
1629709490000|2021-08-23 09:04:50|||||||||5
1629709500000|2021-08-23 09:05:00|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|19
1629709510000|2021-08-23 09:05:10|4453.76|4453.16|4453.26|4452.66|4453.76|4453.16|4453.26|4452.66|39
1629709520000|2021-08-23 09:05:20|4453.38|4452.78|4453.51|4452.91|4453.51|4452.91|4453.38|4452.78|8
1629709530000|2021-08-23 09:05:30|4453.38|4452.78|4453.26|4452.66|4453.51|4452.91|4453.26|4452.66|13
1629709540000|2021-08-23 09:05:40|||||||||21
1629709550000|2021-08-23 09:05:50|||||||||1
1629709560000|2021-08-23 09:06:00|4453.38|4452.78|4453.76|4453.16|4453.88|4453.28|4453.38|4452.78|20
1629709570000|2021-08-23 09:06:10|4453.88|4453.28|4454.01|4453.41|4454.01|4453.41|4453.88|4453.28|8
1629709580000|2021-08-23 09:06:20|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|66
1629709590000|2021-08-23 09:06:30|4454.13|4453.53|4453.88|4453.28|4454.26|4453.66|4453.76|4453.16|41
1629709600000|2021-08-23 09:06:40|4453.76|4453.16|4453.51|4452.91|4453.76|4453.16|4453.51|4452.91|14
1629709610000|2021-08-23 09:06:50|4453.63|4453.03|4453.76|4453.16|4453.76|4453.16|4453.63|4453.03|6
1629709620000|2021-08-23 09:07:00|4453.63|4453.03|4453.76|4453.16|4453.76|4453.16|4453.51|4452.91|5
1629709630000|2021-08-23 09:07:10|4453.63|4453.03|4453.38|4452.78|4453.63|4453.03|4453.26|4452.66|24
1629709640000|2021-08-23 09:07:20|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|4453.26|4452.66|37
1629709650000|2021-08-23 09:07:30|4453.63|4453.03|4453.51|4452.91|4453.63|4453.03|4453.51|4452.91|8
1629709670000|2021-08-23 09:07:50|4453.38|4452.78|4453.26|4452.66|4453.38|4452.78|4453.26|4452.66|41
1629709680000|2021-08-23 09:08:00|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.13|4452.53|15
1629709690000|2021-08-23 09:08:10|4453.13|4452.53|4453.38|4452.78|4453.51|4452.91|4453.13|4452.53|17
1629709700000|2021-08-23 09:08:20|4453.26|4452.66|4453.01|4452.41|4453.51|4452.91|4453.01|4452.41|24
1629709710000|2021-08-23 09:08:30|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|9
1629709720000|2021-08-23 09:08:40|4453.13|4452.53|4453.01|4452.41|4453.13|4452.53|4453.01|4452.41|7
1629709730000|2021-08-23 09:08:50|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|73
1629709740000|2021-08-23 09:09:00|4453.13|4452.53|4453.01|4452.41|4453.13|4452.53|4453.01|4452.41|17
1629709750000|2021-08-23 09:09:10|4452.88|4452.28|4452.76|4452.16|4453.01|4452.41|4452.76|4452.16|21
1629709760000|2021-08-23 09:09:20|4452.88|4452.28|4453.01|4452.41|4453.13|4452.53|4452.88|4452.28|8
1629709770000|2021-08-23 09:09:30|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.13|4452.53|14
1629709780000|2021-08-23 09:09:40|4453.13|4452.53|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|3
1629709790000|2021-08-23 09:09:50|4452.88|4452.28|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|9
1629709800000|2021-08-23 09:10:00|4453.13|4452.53|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|6
1629709810000|2021-08-23 09:10:10|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|4452.51|4451.91|24
1629709820000|2021-08-23 09:10:20|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|52
1629709830000|2021-08-23 09:10:30|4453.13|4452.53|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|1
1629709840000|2021-08-23 09:10:40|4452.88|4452.28|4452.88|4452.28|4452.88|4452.28|4452.88|4452.28|6
1629709850000|2021-08-23 09:10:50|4452.76|4452.16|4453.51|4452.91|4453.51|4452.91|4452.76|4452.16|61
1629709860000|2021-08-23 09:11:00|4453.76|4453.16|4454.01|4453.41|4454.01|4453.41|4453.76|4453.16|18
1629709870000|2021-08-23 09:11:10|4453.88|4453.28|4453.51|4452.91|4453.88|4453.28|4453.51|4452.91|39
1629709880000|2021-08-23 09:11:20|4453.63|4453.03|4453.51|4452.91|4453.76|4453.16|4453.51|4452.91|28
1629709890000|2021-08-23 09:11:30|4453.38|4452.78|4453.51|4452.91|4453.51|4452.91|4453.26|4452.66|29
1629709900000|2021-08-23 09:11:40|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|35
1629709920000|2021-08-23 09:12:00|||||||||25
1629709930000|2021-08-23 09:12:10|4453.01|4452.41|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|26
1629709940000|2021-08-23 09:12:20|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.13|4452.53|0
1629709950000|2021-08-23 09:12:30|4453.38|4452.78|4453.38|4452.78|4453.38|4452.78|4453.38|4452.78|12
1629709960000|2021-08-23 09:12:40|4453.26|4452.66|4453.26|4452.66|4453.51|4452.91|4453.26|4452.66|6
1629709970000|2021-08-23 09:12:50|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|9
1629709980000|2021-08-23 09:13:00|4453.26|4452.66|4453.01|4452.41|4453.26|4452.66|4452.88|4452.28|63
1629709990000|2021-08-23 09:13:10|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|4452.76|4452.16|15
1629710000000|2021-08-23 09:13:20|||||||||8
1629710010000|2021-08-23 09:13:30|4452.63|4452.03|4452.51|4451.91|4452.76|4452.16|4452.51|4451.91|23
1629710020000|2021-08-23 09:13:40|4452.38|4451.78|4452.38|4451.78|4452.51|4451.91|4452.38|4451.78|45
1629710030000|2021-08-23 09:13:50|4452.26|4451.66|4452.76|4452.16|4452.76|4452.16|4452.26|4451.66|21
1629710040000|2021-08-23 09:14:00|4452.51|4451.91|4452.51|4451.91|4452.76|4452.16|4452.51|4451.91|52
1629710050000|2021-08-23 09:14:10|4452.63|4452.03|4452.63|4452.03|4452.76|4452.16|4452.51|4451.91|3
1629710060000|2021-08-23 09:14:20|4452.51|4451.91|4452.51|4451.91|4452.63|4452.03|4452.51|4451.91|17
1629710070000|2021-08-23 09:14:30|4452.26|4451.66|4452.26|4451.66|4452.38|4451.78|4452.26|4451.66|70
1629710080000|2021-08-23 09:14:40|4452.13|4451.53|4452.26|4451.66|4452.26|4451.66|4452.13|4451.53|62
1629710090000|2021-08-23 09:14:50|||||||||3
1629710100000|2021-08-23 09:15:00|4452.38|4451.78|4452.76|4452.16|4452.76|4452.16|4452.38|4451.78|36
1629710110000|2021-08-23 09:15:10|4453.01|4452.41|4452.51|4451.91|4453.01|4452.41|4452.51|4451.91|72
1629710120000|2021-08-23 09:15:20|4452.63|4452.03|4452.76|4452.16|4452.76|4452.16|4452.63|4452.03|13
1629710130000|2021-08-23 09:15:30|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|39
1629710140000|2021-08-23 09:15:40|||||||||2
1629710150000|2021-08-23 09:15:50|4452.76|4452.16|4452.76|4452.16|4453.01|4452.41|4452.76|4452.16|19
1629710160000|2021-08-23 09:16:00|4452.88|4452.28|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|33
1629710180000|2021-08-23 09:16:20|4453.13|4452.53|4453.13|4452.53|4453.26|4452.66|4453.01|4452.41|36
1629710190000|2021-08-23 09:16:30|4453.26|4452.66|4452.76|4452.16|4453.51|4452.91|4452.76|4452.16|121
1629710200000|2021-08-23 09:16:40|4452.88|4452.28|4452.76|4452.16|4452.88|4452.28|4452.76|4452.16|25
1629710210000|2021-08-23 09:16:50|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|32
1629710220000|2021-08-23 09:17:00|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.13|4452.53|30
1629710230000|2021-08-23 09:17:10|||||||||6
1629710240000|2021-08-23 09:17:20|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|15
1629710260000|2021-08-23 09:17:40|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.13|4452.53|3
1629710280000|2021-08-23 09:18:00|||||||||30
1629710290000|2021-08-23 09:18:10|4453.01|4452.41|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|28
1629710310000|2021-08-23 09:18:30|4453.01|4452.41|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|49
1629710320000|2021-08-23 09:18:40|4453.13|4452.53|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|7
1629710330000|2021-08-23 09:18:50|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|1
1629710340000|2021-08-23 09:19:00|4453.13|4452.53|4453.01|4452.41|4453.13|4452.53|4453.01|4452.41|3
1629710350000|2021-08-23 09:19:10|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.13|4452.53|2
1629710360000|2021-08-23 09:19:20|4453.13|4452.53|4453.01|4452.41|4453.13|4452.53|4453.01|4452.41|7
1629710370000|2021-08-23 09:19:30|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|78
1629710380000|2021-08-23 09:19:40|4453.13|4452.53|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|20
1629710390000|2021-08-23 09:19:50|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|17
1629710410000|2021-08-23 09:20:10|4453.38|4452.78|4453.26|4452.66|4453.38|4452.78|4453.26|4452.66|43
1629710420000|2021-08-23 09:20:20|4453.51|4452.91|4453.26|4452.66|4453.51|4452.91|4453.26|4452.66|30
1629710430000|2021-08-23 09:20:30|4453.38|4452.78|4453.76|4453.16|4453.76|4453.16|4453.26|4452.66|115
1629710440000|2021-08-23 09:20:40|4453.63|4453.03|4454.01|4453.41|4454.01|4453.41|4453.51|4452.91|97
1629710450000|2021-08-23 09:20:50|4453.76|4453.16|4453.76|4453.16|4453.76|4453.16|4453.76|4453.16|43
1629710460000|2021-08-23 09:21:00|||||||||8
1629710470000|2021-08-23 09:21:10|4454.01|4453.41|4453.51|4452.91|4454.01|4453.41|4453.51|4452.91|55
1629710480000|2021-08-23 09:21:20|||||||||3
1629710490000|2021-08-23 09:21:30|4453.26|4452.66|4453.51|4452.91|4453.51|4452.91|4453.26|4452.66|29
1629710500000|2021-08-23 09:21:40|4453.76|4453.16|4453.63|4453.03|4453.76|4453.16|4453.51|4452.91|29
1629710510000|2021-08-23 09:21:50|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|15
1629710520000|2021-08-23 09:22:00|4453.63|4453.03|4453.76|4453.16|4453.76|4453.16|4453.51|4452.91|18
1629710530000|2021-08-23 09:22:10|||||||||19
1629710550000|2021-08-23 09:22:30|4453.88|4453.28|4453.76|4453.16|4453.88|4453.28|4453.76|4453.16|33
1629710560000|2021-08-23 09:22:40|||||||||16
1629710570000|2021-08-23 09:22:50|||||||||1
1629710580000|2021-08-23 09:23:00|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|9
1629710590000|2021-08-23 09:23:10|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|98
1629710600000|2021-08-23 09:23:20|4454.13|4453.53|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|13
1629710610000|2021-08-23 09:23:30|4454.01|4453.41|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|37
1629710620000|2021-08-23 09:23:40|||||||||2
1629710630000|2021-08-23 09:23:50|4454.26|4453.66|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|4
1629710640000|2021-08-23 09:24:00|||||||||5
1629710650000|2021-08-23 09:24:10|4453.88|4453.28|4453.76|4453.16|4453.88|4453.28|4453.76|4453.16|46
1629710660000|2021-08-23 09:24:20|||||||||3
1629710670000|2021-08-23 09:24:30|4453.88|4453.28|4454.01|4453.41|4454.01|4453.41|4453.88|4453.28|7
1629710680000|2021-08-23 09:24:40|||||||||2
1629710690000|2021-08-23 09:24:50|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|74
1629710700000|2021-08-23 09:25:00|4454.13|4453.53|4454.01|4453.41|4454.26|4453.66|4454.01|4453.41|20
1629710710000|2021-08-23 09:25:10|4453.88|4453.28|4453.88|4453.28|4454.01|4453.41|4453.76|4453.16|13
1629710720000|2021-08-23 09:25:20|4453.76|4453.16|4453.76|4453.16|4453.88|4453.28|4453.76|4453.16|3
1629710730000|2021-08-23 09:25:30|4454.01|4453.41|4453.76|4453.16|4454.01|4453.41|4453.76|4453.16|7
1629710740000|2021-08-23 09:25:40|4453.88|4453.28|4453.76|4453.16|4454.01|4453.41|4453.76|4453.16|9
1629710760000|2021-08-23 09:26:00|4454.01|4453.41|4453.88|4453.28|4454.01|4453.41|4453.76|4453.16|36
1629710770000|2021-08-23 09:26:10|4453.76|4453.16|4453.76|4453.16|4453.76|4453.16|4453.51|4452.91|17
1629710780000|2021-08-23 09:26:20|4454.01|4453.41|4454.26|4453.66|4454.26|4453.66|4453.76|4453.16|23
1629710790000|2021-08-23 09:26:30|4454.13|4453.53|4453.76|4453.16|4454.26|4453.66|4453.63|4453.03|31
1629710800000|2021-08-23 09:26:40|4453.63|4453.03|4453.51|4452.91|4453.63|4453.03|4453.51|4452.91|9
1629710810000|2021-08-23 09:26:50|4453.63|4453.03|4453.76|4453.16|4453.76|4453.16|4453.51|4452.91|5
1629710820000|2021-08-23 09:27:00|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|45
1629710830000|2021-08-23 09:27:10|4453.76|4453.16|4454.01|4453.41|4454.01|4453.41|4453.76|4453.16|35
1629710840000|2021-08-23 09:27:20|4453.76|4453.16|4453.76|4453.16|4454.01|4453.41|4453.76|4453.16|8
1629710850000|2021-08-23 09:27:30|4453.88|4453.28|4454.26|4453.66|4454.26|4453.66|4453.76|4453.16|17
1629710860000|2021-08-23 09:27:40|4454.13|4453.53|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|96
1629710870000|2021-08-23 09:27:50|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|15
1629710880000|2021-08-23 09:28:00|||||||||3
1629710890000|2021-08-23 09:28:10|4454.38|4453.78|4454.26|4453.66|4454.38|4453.78|4454.26|4453.66|6
1629710900000|2021-08-23 09:28:20|4454.13|4453.53|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|32
1629710910000|2021-08-23 09:28:30|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|3
1629710920000|2021-08-23 09:28:40|4454.13|4453.53|4454.13|4453.53|4454.26|4453.66|4454.01|4453.41|24
1629710930000|2021-08-23 09:28:50|4454.01|4453.41|4453.51|4452.91|4454.01|4453.41|4453.51|4452.91|17
1629710940000|2021-08-23 09:29:00|4453.38|4452.78|4453.26|4452.66|4453.38|4452.78|4453.01|4452.41|44
1629710950000|2021-08-23 09:29:10|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.13|4452.53|25
1629710970000|2021-08-23 09:29:30|4453.38|4452.78|4453.26|4452.66|4453.51|4452.91|4453.26|4452.66|51
1629710980000|2021-08-23 09:29:40|4453.51|4452.91|4453.26|4452.66|4453.51|4452.91|4453.26|4452.66|26
1629710990000|2021-08-23 09:29:50|4453.51|4452.91|4453.26|4452.66|4453.51|4452.91|4453.26|4452.66|17
1629711000000|2021-08-23 09:30:00|4453.38|4452.78|4453.51|4452.91|4453.51|4452.91|4453.26|4452.66|19
1629711010000|2021-08-23 09:30:10|4453.38|4452.78|4453.26|4452.66|4453.38|4452.78|4453.26|4452.66|10
1629711020000|2021-08-23 09:30:20|||||||||31
1629711030000|2021-08-23 09:30:30|||||||||27
1629711040000|2021-08-23 09:30:40|4453.38|4452.78|4453.51|4452.91|4453.51|4452.91|4453.26|4452.66|25
1629711050000|2021-08-23 09:30:50|4453.38|4452.78|4453.51|4452.91|4453.51|4452.91|4453.38|4452.78|11
1629711070000|2021-08-23 09:31:10|4453.26|4452.66|4453.51|4452.91|4453.51|4452.91|4453.26|4452.66|39
1629711080000|2021-08-23 09:31:20|4453.38|4452.78|4453.13|4452.53|4453.38|4452.78|4453.13|4452.53|13
1629711090000|2021-08-23 09:31:30|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|11
1629711100000|2021-08-23 09:31:40|4452.76|4452.16|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|25
1629711120000|2021-08-23 09:32:00|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|38
1629711130000|2021-08-23 09:32:10|4453.51|4452.91|4453.51|4452.91|4453.76|4453.16|4453.51|4452.91|38
1629711140000|2021-08-23 09:32:20|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|29
1629711150000|2021-08-23 09:32:30|4453.13|4452.53|4453.01|4452.41|4453.13|4452.53|4453.01|4452.41|13
1629711160000|2021-08-23 09:32:40|||||||||15
1629711170000|2021-08-23 09:32:50|4452.88|4452.28|4452.76|4452.16|4452.88|4452.28|4452.76|4452.16|37
1629711180000|2021-08-23 09:33:00|4453.01|4452.41|4452.76|4452.16|4453.01|4452.41|4452.76|4452.16|4
1629711190000|2021-08-23 09:33:10|4452.88|4452.28|4453.01|4452.41|4453.01|4452.41|4452.88|4452.28|30
1629711230000|2021-08-23 09:33:50|4453.26|4452.66|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|17
1629711240000|2021-08-23 09:34:00|||||||||4
1629711250000|2021-08-23 09:34:10|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|7
1629711260000|2021-08-23 09:34:20|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|41
1629711270000|2021-08-23 09:34:30|4453.13|4452.53|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|16
1629711280000|2021-08-23 09:34:40|||||||||14
1629711290000|2021-08-23 09:34:50|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|32
1629711310000|2021-08-23 09:35:10|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|53
1629711330000|2021-08-23 09:35:30|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|13
1629711340000|2021-08-23 09:35:40|4453.01|4452.41|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|38
1629711350000|2021-08-23 09:35:50|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|5
1629711360000|2021-08-23 09:36:00|4453.38|4452.78|4453.13|4452.53|4453.38|4452.78|4453.13|4452.53|15
1629711370000|2021-08-23 09:36:10|4453.01|4452.41|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|2
1629711390000|2021-08-23 09:36:30|||||||||1
1629711400000|2021-08-23 09:36:40|4453.38|4452.78|4453.51|4452.91|4453.51|4452.91|4453.26|4452.66|20
1629711410000|2021-08-23 09:36:50|4453.38|4452.78|4453.26|4452.66|4453.38|4452.78|4453.26|4452.66|7
1629711420000|2021-08-23 09:37:00|4453.38|4452.78|4453.38|4452.78|4453.38|4452.78|4453.26|4452.66|14
1629711430000|2021-08-23 09:37:10|4453.26|4452.66|4453.51|4452.91|4453.51|4452.91|4453.26|4452.66|1
1629711440000|2021-08-23 09:37:20|||||||||6
1629711450000|2021-08-23 09:37:30|4453.38|4452.78|4453.26|4452.66|4453.38|4452.78|4453.26|4452.66|20
1629711460000|2021-08-23 09:37:40|4453.38|4452.78|4453.38|4452.78|4453.51|4452.91|4453.26|4452.66|41
1629711470000|2021-08-23 09:37:50|4453.26|4452.66|4453.26|4452.66|4453.38|4452.78|4453.26|4452.66|8
1629711480000|2021-08-23 09:38:00|4453.01|4452.41|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|24
1629711500000|2021-08-23 09:38:20|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|10
1629711510000|2021-08-23 09:38:30|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|11
1629711520000|2021-08-23 09:38:40|4453.13|4452.53|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|51
1629711530000|2021-08-23 09:38:50|4453.13|4452.53|4453.26|4452.66|4453.26|4452.66|4453.13|4452.53|10
1629711540000|2021-08-23 09:39:00|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|4453.51|4452.91|13
1629711560000|2021-08-23 09:39:20|4453.76|4453.16|4453.76|4453.16|4453.76|4453.16|4453.76|4453.16|37
1629711570000|2021-08-23 09:39:30|||||||||31
1629711580000|2021-08-23 09:39:40|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|13
1629711590000|2021-08-23 09:39:50|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|20
1629711600000|2021-08-23 09:40:00|4454.51|4453.91|4454.26|4453.66|4454.51|4453.91|4454.26|4453.66|19
1629711610000|2021-08-23 09:40:10|||||||||9
1629711620000|2021-08-23 09:40:20|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|12
1629711630000|2021-08-23 09:40:30|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|9
1629711640000|2021-08-23 09:40:40|4454.38|4453.78|4454.26|4453.66|4454.51|4453.91|4454.26|4453.66|16
1629711650000|2021-08-23 09:40:50|||||||||1
1629711660000|2021-08-23 09:41:00|||||||||4
1629711670000|2021-08-23 09:41:10|4454.38|4453.78|4454.26|4453.66|4454.51|4453.91|4454.26|4453.66|4
1629711680000|2021-08-23 09:41:20|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.38|4453.78|2
1629711690000|2021-08-23 09:41:30|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|30
1629711700000|2021-08-23 09:41:40|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|25
1629711710000|2021-08-23 09:41:50|4454.88|4454.28|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|42
1629711720000|2021-08-23 09:42:00|4454.88|4454.28|4454.63|4454.03|4455.01|4454.41|4454.51|4453.91|29
1629711730000|2021-08-23 09:42:10|4454.76|4454.16|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|82
1629711740000|2021-08-23 09:42:20|4455.13|4454.53|4454.76|4454.16|4455.26|4454.66|4454.76|4454.16|55
1629711750000|2021-08-23 09:42:30|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|11
1629711760000|2021-08-23 09:42:40|4454.88|4454.28|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|38
1629711770000|2021-08-23 09:42:50|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|27
1629711780000|2021-08-23 09:43:00|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|20
1629711790000|2021-08-23 09:43:10|4455.13|4454.53|4455.01|4454.41|4455.13|4454.53|4455.01|4454.41|5
1629711800000|2021-08-23 09:43:20|4455.26|4454.66|4455.38|4454.78|4455.51|4454.91|4455.26|4454.66|70
1629711810000|2021-08-23 09:43:30|4455.51|4454.91|4455.76|4455.16|4455.76|4455.16|4455.26|4454.66|112
1629711820000|2021-08-23 09:43:40|4455.51|4454.91|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|112
1629711830000|2021-08-23 09:43:50|4455.63|4455.03|4455.26|4454.66|4455.63|4455.03|4455.26|4454.66|8
1629711840000|2021-08-23 09:44:00|4455.01|4454.41|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|38
1629711850000|2021-08-23 09:44:10|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|23
1629711860000|2021-08-23 09:44:20|4454.88|4454.28|4454.76|4454.16|4454.88|4454.28|4454.76|4454.16|20
1629711870000|2021-08-23 09:44:30|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.88|4454.28|29
1629711880000|2021-08-23 09:44:40|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|43
1629711890000|2021-08-23 09:44:50|4455.01|4454.41|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|48
1629711900000|2021-08-23 09:45:00|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|49
1629711910000|2021-08-23 09:45:10|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|40
1629711920000|2021-08-23 09:45:20|||||||||1
1629711930000|2021-08-23 09:45:30|4455.26|4454.66|4455.13|4454.53|4455.26|4454.66|4455.13|4454.53|32
1629711940000|2021-08-23 09:45:40|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.13|4454.53|2
1629711950000|2021-08-23 09:45:50|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|8
1629711960000|2021-08-23 09:46:00|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|59
1629711970000|2021-08-23 09:46:10|||||||||1
1629711980000|2021-08-23 09:46:20|4454.88|4454.28|4455.01|4454.41|4455.13|4454.53|4454.88|4454.28|92
1629711990000|2021-08-23 09:46:30|4454.76|4454.16|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|41
1629712000000|2021-08-23 09:46:40|||||||||1
1629712010000|2021-08-23 09:46:50|4454.76|4454.16|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|74
1629712020000|2021-08-23 09:47:00|4454.63|4454.03|4454.63|4454.03|4454.63|4454.03|4454.51|4453.91|66
1629712030000|2021-08-23 09:47:10|4454.51|4453.91|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|21
1629712040000|2021-08-23 09:47:20|4454.63|4454.03|4454.51|4453.91|4454.63|4454.03|4454.51|4453.91|22
1629712050000|2021-08-23 09:47:30|4454.63|4454.03|4454.51|4453.91|4454.63|4454.03|4454.51|4453.91|12
1629712060000|2021-08-23 09:47:40|4454.63|4454.03|4454.51|4453.91|4454.63|4454.03|4454.51|4453.91|21
1629712070000|2021-08-23 09:47:50|||||||||3
1629712080000|2021-08-23 09:48:00|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|12
1629712090000|2021-08-23 09:48:10|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|58
1629712100000|2021-08-23 09:48:20|4455.01|4454.41|4455.01|4454.41|4455.13|4454.53|4455.01|4454.41|125
1629712110000|2021-08-23 09:48:30|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|100
1629712120000|2021-08-23 09:48:40|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|17
1629712130000|2021-08-23 09:48:50|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|69
1629712140000|2021-08-23 09:49:00|4455.26|4454.66|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|49
1629712150000|2021-08-23 09:49:10|4454.76|4454.16|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|39
1629712160000|2021-08-23 09:49:20|4454.88|4454.28|4454.88|4454.28|4455.01|4454.41|4454.76|4454.16|12
1629712170000|2021-08-23 09:49:30|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|0
1629712180000|2021-08-23 09:49:40|4454.88|4454.28|4455.26|4454.66|4455.26|4454.66|4454.88|4454.28|38
1629712190000|2021-08-23 09:49:50|4455.01|4454.41|4455.13|4454.53|4455.26|4454.66|4455.01|4454.41|11
1629712200000|2021-08-23 09:50:00|4455.01|4454.41|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|21
1629712210000|2021-08-23 09:50:10|||||||||4
1629712220000|2021-08-23 09:50:20|||||||||70
1629712230000|2021-08-23 09:50:30|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.38|4454.78|19
1629712240000|2021-08-23 09:50:40|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.63|4455.03|30
1629712250000|2021-08-23 09:50:50|4455.51|4454.91|4455.63|4455.03|4455.63|4455.03|4455.51|4454.91|35
1629712260000|2021-08-23 09:51:00|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|50
1629712280000|2021-08-23 09:51:20|||||||||2
1629712290000|2021-08-23 09:51:30|4455.51|4454.91|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|43
1629712300000|2021-08-23 09:51:40|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|24
1629712310000|2021-08-23 09:51:50|4455.63|4455.03|4456.01|4455.41|4456.01|4455.41|4455.51|4454.91|29
1629712320000|2021-08-23 09:52:00|4455.76|4455.16|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|66
1629712330000|2021-08-23 09:52:10|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|21
1629712340000|2021-08-23 09:52:20|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|5
1629712350000|2021-08-23 09:52:30|||||||||16
1629712360000|2021-08-23 09:52:40|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|33
1629712380000|2021-08-23 09:53:00|||||||||20
1629712390000|2021-08-23 09:53:10|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|31
1629712410000|2021-08-23 09:53:30|||||||||2
1629712420000|2021-08-23 09:53:40|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|50
1629712430000|2021-08-23 09:53:50|||||||||15
1629712440000|2021-08-23 09:54:00|||||||||3
1629712450000|2021-08-23 09:54:10|||||||||1
1629712460000|2021-08-23 09:54:20|||||||||3
1629712470000|2021-08-23 09:54:30|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|84
1629712490000|2021-08-23 09:54:50|4455.38|4454.78|4455.26|4454.66|4455.38|4454.78|4455.26|4454.66|14
1629712500000|2021-08-23 09:55:00|4455.13|4454.53|4455.51|4454.91|4455.51|4454.91|4455.13|4454.53|53
1629712510000|2021-08-23 09:55:10|4455.38|4454.78|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|19
1629712520000|2021-08-23 09:55:20|4455.13|4454.53|4455.01|4454.41|4455.13|4454.53|4455.01|4454.41|7
1629712530000|2021-08-23 09:55:30|||||||||27
1629712540000|2021-08-23 09:55:40|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.13|4454.53|0
1629712550000|2021-08-23 09:55:50|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.13|4454.53|10
1629712560000|2021-08-23 09:56:00|4455.01|4454.41|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|75
1629712580000|2021-08-23 09:56:20|||||||||12
1629712610000|2021-08-23 09:56:50|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|29
1629712620000|2021-08-23 09:57:00|4455.38|4454.78|4455.26|4454.66|4455.38|4454.78|4455.26|4454.66|33
1629712640000|2021-08-23 09:57:20|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.38|4454.78|6
1629712650000|2021-08-23 09:57:30|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|19
1629712660000|2021-08-23 09:57:40|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|12
1629712670000|2021-08-23 09:57:50|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.38|4454.78|1
1629712680000|2021-08-23 09:58:00|4455.26|4454.66|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|35
1629712690000|2021-08-23 09:58:10|4455.38|4454.78|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|55
1629712700000|2021-08-23 09:58:20|4455.01|4454.41|4455.38|4454.78|4455.51|4454.91|4455.01|4454.41|27
1629712710000|2021-08-23 09:58:30|4455.26|4454.66|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|22
1629712720000|2021-08-23 09:58:40|4455.01|4454.41|4455.13|4454.53|4455.26|4454.66|4455.01|4454.41|12
1629712730000|2021-08-23 09:58:50|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4
1629712740000|2021-08-23 09:59:00|||||||||48
1629712750000|2021-08-23 09:59:10|4455.13|4454.53|4455.01|4454.41|4455.13|4454.53|4455.01|4454.41|25
1629712760000|2021-08-23 09:59:20|||||||||1
1629712770000|2021-08-23 09:59:30|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|7
1629712790000|2021-08-23 09:59:50|4455.13|4454.53|4455.01|4454.41|4455.13|4454.53|4455.01|4454.41|55
1629712800000|2021-08-23 10:00:00|||||||||16
1629712810000|2021-08-23 10:00:10|||||||||1
1629712820000|2021-08-23 10:00:20|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|18
1629712830000|2021-08-23 10:00:30|4455.13|4454.53|4455.51|4454.91|4455.51|4454.91|4455.01|4454.41|91
1629712840000|2021-08-23 10:00:40|||||||||1
1629712850000|2021-08-23 10:00:50|||||||||3
1629712860000|2021-08-23 10:01:00|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|57
1629712870000|2021-08-23 10:01:10|||||||||1
1629712880000|2021-08-23 10:01:20|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|84
1629712890000|2021-08-23 10:01:30|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.63|4455.03|5
1629712900000|2021-08-23 10:01:40|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|76
1629712920000|2021-08-23 10:02:00|4456.51|4455.91|4456.76|4456.16|4457.01|4456.41|4456.51|4455.91|269
1629712930000|2021-08-23 10:02:10|4456.51|4455.91|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|110
1629712940000|2021-08-23 10:02:20|4456.51|4455.91|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|46
1629712950000|2021-08-23 10:02:30|4456.51|4455.91|4456.01|4455.41|4456.51|4455.91|4456.01|4455.41|113
1629712960000|2021-08-23 10:02:40|4455.76|4455.16|4455.63|4455.03|4455.76|4455.16|4455.51|4454.91|38
1629712970000|2021-08-23 10:02:50|4455.51|4454.91|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|28
1629712980000|2021-08-23 10:03:00|4455.51|4454.91|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|24
1629712990000|2021-08-23 10:03:10|||||||||5
1629713000000|2021-08-23 10:03:20|||||||||29
1629713010000|2021-08-23 10:03:30|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|18
1629713020000|2021-08-23 10:03:40|4455.26|4454.66|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|15
1629713030000|2021-08-23 10:03:50|4455.76|4455.16|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|22
1629713040000|2021-08-23 10:04:00|4455.76|4455.16|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|16
1629713050000|2021-08-23 10:04:10|||||||||1
1629713060000|2021-08-23 10:04:20|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|17
1629713070000|2021-08-23 10:04:30|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|23
1629713080000|2021-08-23 10:04:40|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|67
1629713090000|2021-08-23 10:04:50|4456.01|4455.41|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|24
1629713100000|2021-08-23 10:05:00|4455.88|4455.28|4455.01|4454.41|4456.01|4455.41|4455.01|4454.41|60
1629713110000|2021-08-23 10:05:10|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|29
1629713120000|2021-08-23 10:05:20|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|29
1629713130000|2021-08-23 10:05:30|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.38|4454.78|3
1629713140000|2021-08-23 10:05:40|4455.38|4454.78|4455.26|4454.66|4455.38|4454.78|4455.26|4454.66|7
1629713160000|2021-08-23 10:06:00|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.38|4454.78|6
1629713170000|2021-08-23 10:06:10|4455.76|4455.16|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|32
1629713180000|2021-08-23 10:06:20|4455.76|4455.16|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|14
1629713190000|2021-08-23 10:06:30|4455.63|4455.03|4455.63|4455.03|4455.76|4455.16|4455.51|4454.91|8
1629713200000|2021-08-23 10:06:40|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|0
1629713210000|2021-08-23 10:06:50|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.63|4455.03|46
1629713220000|2021-08-23 10:07:00|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|19
1629713230000|2021-08-23 10:07:10|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|7
1629713240000|2021-08-23 10:07:20|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.63|4455.03|5
1629713250000|2021-08-23 10:07:30|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.38|4454.78|14
1629713260000|2021-08-23 10:07:40|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|69
1629713270000|2021-08-23 10:07:50|4455.38|4454.78|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|24
1629713280000|2021-08-23 10:08:00|4455.38|4454.78|4455.26|4454.66|4455.38|4454.78|4455.26|4454.66|11
1629713290000|2021-08-23 10:08:10|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.13|4454.53|20
1629713300000|2021-08-23 10:08:20|||||||||6
1629713320000|2021-08-23 10:08:40|||||||||9
1629713340000|2021-08-23 10:09:00|||||||||28
1629713350000|2021-08-23 10:09:10|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|18
1629713360000|2021-08-23 10:09:20|||||||||3
1629713370000|2021-08-23 10:09:30|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|15
1629713380000|2021-08-23 10:09:40|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|11
1629713390000|2021-08-23 10:09:50|4455.26|4454.66|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|16
1629713400000|2021-08-23 10:10:00|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|54
1629713410000|2021-08-23 10:10:10|4454.51|4453.91|4455.01|4454.41|4455.01|4454.41|4454.51|4453.91|83
1629713430000|2021-08-23 10:10:30|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|31
1629713440000|2021-08-23 10:10:40|||||||||29
1629713460000|2021-08-23 10:11:00|4455.01|4454.41|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|23
1629713470000|2021-08-23 10:11:10|||||||||3
1629713480000|2021-08-23 10:11:20|||||||||29
1629713490000|2021-08-23 10:11:30|||||||||1
1629713500000|2021-08-23 10:11:40|||||||||3
1629713510000|2021-08-23 10:11:50|4454.88|4454.28|4454.76|4454.16|4454.88|4454.28|4454.76|4454.16|13
1629713520000|2021-08-23 10:12:00|4454.88|4454.28|4455.01|4454.41|4455.13|4454.53|4454.88|4454.28|37
1629713540000|2021-08-23 10:12:20|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|67
1629713550000|2021-08-23 10:12:30|||||||||8
1629713560000|2021-08-23 10:12:40|||||||||5
1629713570000|2021-08-23 10:12:50|4454.63|4454.03|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|16
1629713580000|2021-08-23 10:13:00|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|82
1629713590000|2021-08-23 10:13:10|4454.13|4453.53|4454.13|4453.53|4454.26|4453.66|4454.01|4453.41|22
1629713600000|2021-08-23 10:13:20|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|25
1629713610000|2021-08-23 10:13:30|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|19
1629713620000|2021-08-23 10:13:40|||||||||14
1629713630000|2021-08-23 10:13:50|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|20
1629713640000|2021-08-23 10:14:00|4454.51|4453.91|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|33
1629713650000|2021-08-23 10:14:10|||||||||8
1629713660000|2021-08-23 10:14:20|||||||||15
1629713670000|2021-08-23 10:14:30|4454.51|4453.91|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|22
1629713680000|2021-08-23 10:14:40|||||||||1
1629713700000|2021-08-23 10:15:00|4455.01|4454.41|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|14
1629713710000|2021-08-23 10:15:10|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.88|4454.28|0
1629713720000|2021-08-23 10:15:20|4454.88|4454.28|4454.76|4454.16|4454.88|4454.28|4454.76|4454.16|13
1629713730000|2021-08-23 10:15:30|4454.51|4453.91|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|11
1629713740000|2021-08-23 10:15:40|||||||||3
1629713750000|2021-08-23 10:15:50|4454.76|4454.16|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|57
1629713760000|2021-08-23 10:16:00|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.88|4454.28|11
1629713770000|2021-08-23 10:16:10|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.88|4454.28|25
1629713780000|2021-08-23 10:16:20|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|9
1629713790000|2021-08-23 10:16:30|||||||||2
1629713800000|2021-08-23 10:16:40|||||||||2
1629713810000|2021-08-23 10:16:50|4455.51|4454.91|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|25
1629713820000|2021-08-23 10:17:00|4455.38|4454.78|4455.26|4454.66|4455.38|4454.78|4455.26|4454.66|19
1629713840000|2021-08-23 10:17:20|||||||||28
1629713850000|2021-08-23 10:17:30|4455.38|4454.78|4455.26|4454.66|4455.38|4454.78|4455.26|4454.66|19
1629713870000|2021-08-23 10:17:50|||||||||26
1629713880000|2021-08-23 10:18:00|4455.01|4454.41|4454.51|4453.91|4455.01|4454.41|4454.51|4453.91|110
1629713890000|2021-08-23 10:18:10|4454.26|4453.66|4454.26|4453.66|4454.51|4453.91|4454.26|4453.66|93
1629713900000|2021-08-23 10:18:20|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|42
1629713910000|2021-08-23 10:18:30|||||||||1
1629713920000|2021-08-23 10:18:40|4454.76|4454.16|4454.88|4454.28|4455.01|4454.41|4454.76|4454.16|13
1629713930000|2021-08-23 10:18:50|4455.01|4454.41|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|5
1629713940000|2021-08-23 10:19:00|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.63|4454.03|12
1629713950000|2021-08-23 10:19:10|4454.63|4454.03|4454.63|4454.03|4454.76|4454.16|4454.51|4453.91|3
1629713960000|2021-08-23 10:19:20|4454.76|4454.16|4454.51|4453.91|4454.76|4454.16|4454.26|4453.66|15
1629713970000|2021-08-23 10:19:30|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.63|4454.03|14
1629714000000|2021-08-23 10:20:00|||||||||24
1629714020000|2021-08-23 10:20:20|4454.51|4453.91|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|17
1629714030000|2021-08-23 10:20:30|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|9
1629714040000|2021-08-23 10:20:40|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.63|4454.03|15
1629714050000|2021-08-23 10:20:50|||||||||1
1629714060000|2021-08-23 10:21:00|||||||||22
1629714070000|2021-08-23 10:21:10|||||||||14
1629714090000|2021-08-23 10:21:30|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|16
1629714110000|2021-08-23 10:21:50|4455.01|4454.41|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|74
1629714130000|2021-08-23 10:22:10|4454.88|4454.28|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|17
1629714140000|2021-08-23 10:22:20|4454.51|4453.91|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|34
1629714150000|2021-08-23 10:22:30|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|7
1629714170000|2021-08-23 10:22:50|4454.38|4453.78|4454.26|4453.66|4454.51|4453.91|4454.26|4453.66|30
1629714180000|2021-08-23 10:23:00|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.38|4453.78|8
1629714200000|2021-08-23 10:23:20|4454.63|4454.03|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|20
1629714210000|2021-08-23 10:23:30|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.63|4454.03|12
1629714220000|2021-08-23 10:23:40|4454.63|4454.03|4454.51|4453.91|4454.63|4454.03|4454.51|4453.91|8
1629714230000|2021-08-23 10:23:50|4454.63|4454.03|4454.51|4453.91|4454.63|4454.03|4454.51|4453.91|14
1629714240000|2021-08-23 10:24:00|||||||||4
1629714250000|2021-08-23 10:24:10|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|22
1629714260000|2021-08-23 10:24:20|||||||||1
1629714270000|2021-08-23 10:24:30|4455.01|4454.41|4455.01|4454.41|4455.13|4454.53|4455.01|4454.41|25
1629714280000|2021-08-23 10:24:40|4455.26|4454.66|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|25
1629714290000|2021-08-23 10:24:50|||||||||19
1629714300000|2021-08-23 10:25:00|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|32
1629714310000|2021-08-23 10:25:10|4455.13|4454.53|4455.01|4454.41|4455.13|4454.53|4455.01|4454.41|13
1629714320000|2021-08-23 10:25:20|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|7
1629714330000|2021-08-23 10:25:30|||||||||3
1629714340000|2021-08-23 10:25:40|4455.38|4454.78|4455.76|4455.16|4455.76|4455.16|4455.38|4454.78|65
1629714350000|2021-08-23 10:25:50|||||||||1
1629714360000|2021-08-23 10:26:00|4456.01|4455.41|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|50
1629714370000|2021-08-23 10:26:10|||||||||29
1629714380000|2021-08-23 10:26:20|||||||||35
1629714390000|2021-08-23 10:26:30|||||||||5
1629714400000|2021-08-23 10:26:40|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|27
1629714420000|2021-08-23 10:27:00|||||||||1
1629714430000|2021-08-23 10:27:10|||||||||26
1629714440000|2021-08-23 10:27:20|4455.51|4454.91|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|59
1629714450000|2021-08-23 10:27:30|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|21
1629714470000|2021-08-23 10:27:50|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|15
1629714480000|2021-08-23 10:28:00|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|23
1629714490000|2021-08-23 10:28:10|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|5
1629714500000|2021-08-23 10:28:20|||||||||5
1629714510000|2021-08-23 10:28:30|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|18
1629714530000|2021-08-23 10:28:50|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|21
1629714540000|2021-08-23 10:29:00|||||||||13
1629714550000|2021-08-23 10:29:10|||||||||25
1629714560000|2021-08-23 10:29:20|||||||||5
1629714570000|2021-08-23 10:29:30|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|11
1629714600000|2021-08-23 10:30:00|4455.76|4455.16|4455.88|4455.28|4455.88|4455.28|4455.76|4455.16|26
1629714610000|2021-08-23 10:30:10|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|74
1629714620000|2021-08-23 10:30:20|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|8
1629714630000|2021-08-23 10:30:30|4456.01|4455.41|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|6
1629714640000|2021-08-23 10:30:40|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|4
1629714650000|2021-08-23 10:30:50|||||||||24
1629714660000|2021-08-23 10:31:00|||||||||3
1629714670000|2021-08-23 10:31:10|||||||||1
1629714680000|2021-08-23 10:31:20|4455.88|4455.28|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|17
1629714690000|2021-08-23 10:31:30|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|5
1629714700000|2021-08-23 10:31:40|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|52
1629714720000|2021-08-23 10:32:00|||||||||5
1629714730000|2021-08-23 10:32:10|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|29
1629714740000|2021-08-23 10:32:20|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|22
1629714750000|2021-08-23 10:32:30|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|33
1629714760000|2021-08-23 10:32:40|||||||||1
1629714770000|2021-08-23 10:32:50|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|31
1629714780000|2021-08-23 10:33:00|4456.13|4455.53|4455.76|4455.16|4456.26|4455.66|4455.76|4455.16|165
1629714790000|2021-08-23 10:33:10|4456.01|4455.41|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|6
1629714800000|2021-08-23 10:33:20|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|16
1629714810000|2021-08-23 10:33:30|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|19
1629714820000|2021-08-23 10:33:40|||||||||1
1629714830000|2021-08-23 10:33:50|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.63|4455.03|44
1629714840000|2021-08-23 10:34:00|||||||||3
1629714850000|2021-08-23 10:34:10|||||||||4
1629714860000|2021-08-23 10:34:20|||||||||3
1629714870000|2021-08-23 10:34:30|||||||||7
1629714880000|2021-08-23 10:34:40|4456.01|4455.41|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|59
1629714890000|2021-08-23 10:34:50|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|8
1629714900000|2021-08-23 10:35:00|||||||||11
1629714910000|2021-08-23 10:35:10|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|16
1629714920000|2021-08-23 10:35:20|||||||||5
1629714930000|2021-08-23 10:35:30|||||||||23
1629714940000|2021-08-23 10:35:40|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|49
1629714950000|2021-08-23 10:35:50|4455.38|4454.78|4455.51|4454.91|4455.76|4455.16|4455.26|4454.66|113
1629714960000|2021-08-23 10:36:00|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|22
1629714970000|2021-08-23 10:36:10|||||||||3
1629714980000|2021-08-23 10:36:20|4455.38|4454.78|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|83
1629714990000|2021-08-23 10:36:30|4455.38|4454.78|4455.26|4454.66|4455.38|4454.78|4455.26|4454.66|10
1629715000000|2021-08-23 10:36:40|4455.38|4454.78|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|23
1629715010000|2021-08-23 10:36:50|||||||||14
1629715020000|2021-08-23 10:37:00|||||||||3
1629715030000|2021-08-23 10:37:10|4455.13|4454.53|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|87
1629715040000|2021-08-23 10:37:20|4454.76|4454.16|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|117
1629715050000|2021-08-23 10:37:30|4454.76|4454.16|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|34
1629715060000|2021-08-23 10:37:40|4454.51|4453.91|4455.26|4454.66|4455.26|4454.66|4454.51|4453.91|164
1629715070000|2021-08-23 10:37:50|4455.51|4454.91|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|13
1629715080000|2021-08-23 10:38:00|||||||||9
1629715090000|2021-08-23 10:38:10|||||||||5
1629715100000|2021-08-23 10:38:20|4455.51|4454.91|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|113
1629715110000|2021-08-23 10:38:30|||||||||22
1629715120000|2021-08-23 10:38:40|||||||||11
1629715130000|2021-08-23 10:38:50|||||||||39
1629715140000|2021-08-23 10:39:00|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|72
1629715150000|2021-08-23 10:39:10|4455.76|4455.16|4456.01|4455.41|4456.26|4455.66|4455.76|4455.16|417
1629715160000|2021-08-23 10:39:20|4456.26|4455.66|4456.26|4455.66|4456.51|4455.91|4456.13|4455.53|96
1629715170000|2021-08-23 10:39:30|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|42
1629715180000|2021-08-23 10:39:40|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|57
1629715200000|2021-08-23 10:40:00|||||||||34
1629715210000|2021-08-23 10:40:10|4456.26|4455.66|4455.76|4455.16|4456.51|4455.91|4455.76|4455.16|243
1629715220000|2021-08-23 10:40:20|||||||||59
1629715230000|2021-08-23 10:40:30|4455.51|4454.91|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|26
1629715240000|2021-08-23 10:40:40|4455.51|4454.91|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|50
1629715250000|2021-08-23 10:40:50|||||||||1
1629715260000|2021-08-23 10:41:00|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|31
1629715270000|2021-08-23 10:41:10|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|2
1629715280000|2021-08-23 10:41:20|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|63
1629715300000|2021-08-23 10:41:40|||||||||41
1629715310000|2021-08-23 10:41:50|||||||||2
1629715330000|2021-08-23 10:42:10|4456.13|4455.53|4456.13|4455.53|4456.26|4455.66|4456.13|4455.53|55
1629715340000|2021-08-23 10:42:20|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|0
1629715350000|2021-08-23 10:42:30|||||||||2
1629715360000|2021-08-23 10:42:40|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|7
1629715380000|2021-08-23 10:43:00|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|8
1629715390000|2021-08-23 10:43:10|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|1
1629715400000|2021-08-23 10:43:20|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|36
1629715410000|2021-08-23 10:43:30|||||||||3
1629715420000|2021-08-23 10:43:40|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|33
1629715430000|2021-08-23 10:43:50|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|28
1629715440000|2021-08-23 10:44:00|||||||||2
1629715450000|2021-08-23 10:44:10|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|22
1629715460000|2021-08-23 10:44:20|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|7
1629715470000|2021-08-23 10:44:30|||||||||1
1629715480000|2021-08-23 10:44:40|4456.13|4455.53|4456.13|4455.53|4456.26|4455.66|4456.01|4455.41|38
1629715490000|2021-08-23 10:44:50|4456.26|4455.66|4456.26|4455.66|4456.51|4455.91|4456.13|4455.53|120
1629715500000|2021-08-23 10:45:00|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|5
1629715510000|2021-08-23 10:45:10|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|72
1629715520000|2021-08-23 10:45:20|4456.26|4455.66|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|23
1629715530000|2021-08-23 10:45:30|||||||||5
1629715550000|2021-08-23 10:45:50|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|41
1629715560000|2021-08-23 10:46:00|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|62
1629715570000|2021-08-23 10:46:10|||||||||67
1629715580000|2021-08-23 10:46:20|4456.51|4455.91|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|28
1629715590000|2021-08-23 10:46:30|||||||||2
1629715600000|2021-08-23 10:46:40|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|19
1629715610000|2021-08-23 10:46:50|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|16
1629715620000|2021-08-23 10:47:00|4455.76|4455.16|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|47
1629715630000|2021-08-23 10:47:10|4455.88|4455.28|4455.51|4454.91|4456.01|4455.41|4455.51|4454.91|44
1629715640000|2021-08-23 10:47:20|||||||||5
1629715650000|2021-08-23 10:47:30|4455.38|4454.78|4455.26|4454.66|4455.38|4454.78|4455.26|4454.66|81
1629715660000|2021-08-23 10:47:40|4455.38|4454.78|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|17
1629715670000|2021-08-23 10:47:50|||||||||1
1629715680000|2021-08-23 10:48:00|||||||||1
1629715690000|2021-08-23 10:48:10|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|57
1629715700000|2021-08-23 10:48:20|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.38|4454.78|18
1629715710000|2021-08-23 10:48:30|||||||||1
1629715720000|2021-08-23 10:48:40|||||||||1
1629715740000|2021-08-23 10:49:00|||||||||19
1629715750000|2021-08-23 10:49:10|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|12
1629715760000|2021-08-23 10:49:20|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|8
1629715770000|2021-08-23 10:49:30|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|5
1629715780000|2021-08-23 10:49:40|||||||||3
1629715800000|2021-08-23 10:50:00|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|28
1629715830000|2021-08-23 10:50:30|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|11
1629715840000|2021-08-23 10:50:40|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|16
1629715850000|2021-08-23 10:50:50|4455.88|4455.28|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|5
1629715860000|2021-08-23 10:51:00|4455.88|4455.28|4456.01|4455.41|4456.13|4455.53|4455.88|4455.28|15
1629715870000|2021-08-23 10:51:10|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|13
1629715880000|2021-08-23 10:51:20|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|21
1629715890000|2021-08-23 10:51:30|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|11
1629715900000|2021-08-23 10:51:40|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|22
1629715910000|2021-08-23 10:51:50|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|4
1629715920000|2021-08-23 10:52:00|||||||||2
1629715930000|2021-08-23 10:52:10|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|34
1629715950000|2021-08-23 10:52:30|||||||||2
1629715960000|2021-08-23 10:52:40|||||||||2
1629715970000|2021-08-23 10:52:50|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|42
1629715990000|2021-08-23 10:53:10|4456.26|4455.66|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|58
1629716000000|2021-08-23 10:53:20|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|9
1629716010000|2021-08-23 10:53:30|4456.26|4455.66|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|24
1629716040000|2021-08-23 10:54:00|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|17
1629716070000|2021-08-23 10:54:30|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|20
1629716080000|2021-08-23 10:54:40|||||||||5
1629716090000|2021-08-23 10:54:50|4455.76|4455.16|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|28
1629716100000|2021-08-23 10:55:00|||||||||4
1629716110000|2021-08-23 10:55:10|||||||||37
1629716120000|2021-08-23 10:55:20|4455.26|4454.66|4454.76|4454.16|4455.26|4454.66|4454.76|4454.16|196
1629716130000|2021-08-23 10:55:30|||||||||96
1629716140000|2021-08-23 10:55:40|||||||||53
1629716150000|2021-08-23 10:55:50|4455.01|4454.41|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|61
1629716160000|2021-08-23 10:56:00|4455.51|4454.91|4455.38|4454.78|4455.51|4454.91|4455.38|4454.78|36
1629716170000|2021-08-23 10:56:10|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|11
1629716180000|2021-08-23 10:56:20|||||||||2
1629716190000|2021-08-23 10:56:30|||||||||2
1629716200000|2021-08-23 10:56:40|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|49
1629716210000|2021-08-23 10:56:50|||||||||3
1629716220000|2021-08-23 10:57:00|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.63|4455.03|5
1629716230000|2021-08-23 10:57:10|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|8
1629716240000|2021-08-23 10:57:20|||||||||9
1629716250000|2021-08-23 10:57:30|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|55
1629716260000|2021-08-23 10:57:40|||||||||1
1629716270000|2021-08-23 10:57:50|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|104
1629716280000|2021-08-23 10:58:00|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|76
1629716290000|2021-08-23 10:58:10|||||||||59
1629716300000|2021-08-23 10:58:20|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|104
1629716310000|2021-08-23 10:58:30|4456.26|4455.66|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|96
1629716320000|2021-08-23 10:58:40|||||||||3
1629716330000|2021-08-23 10:58:50|||||||||8
1629716340000|2021-08-23 10:59:00|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|110
1629716350000|2021-08-23 10:59:10|||||||||56
1629716360000|2021-08-23 10:59:20|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|54
1629716370000|2021-08-23 10:59:30|||||||||8
1629716380000|2021-08-23 10:59:40|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|35
1629716390000|2021-08-23 10:59:50|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|61
1629716400000|2021-08-23 11:00:00|4456.01|4455.41|4456.51|4455.91|4456.51|4455.91|4456.01|4455.41|234
1629716420000|2021-08-23 11:00:20|4456.76|4456.16|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|44
1629716430000|2021-08-23 11:00:30|||||||||188
1629716440000|2021-08-23 11:00:40|4457.26|4456.66|4457.01|4456.41|4457.26|4456.66|4457.01|4456.41|31
1629716450000|2021-08-23 11:00:50|4456.76|4456.16|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|97
1629716460000|2021-08-23 11:01:00|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|116
1629716470000|2021-08-23 11:01:10|4456.63|4456.03|4456.63|4456.03|4456.76|4456.16|4456.51|4455.91|65
1629716480000|2021-08-23 11:01:20|4456.51|4455.91|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|1
1629716490000|2021-08-23 11:01:30|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|42
1629716500000|2021-08-23 11:01:40|||||||||9
1629716510000|2021-08-23 11:01:50|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|119
1629716520000|2021-08-23 11:02:00|4456.26|4455.66|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|24
1629716530000|2021-08-23 11:02:10|||||||||1
1629716540000|2021-08-23 11:02:20|4456.38|4455.78|4456.51|4455.91|4456.76|4456.16|4456.26|4455.66|46
1629716550000|2021-08-23 11:02:30|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|9
1629716560000|2021-08-23 11:02:40|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|14
1629716570000|2021-08-23 11:02:50|||||||||35
1629716580000|2021-08-23 11:03:00|||||||||2
1629716590000|2021-08-23 11:03:10|||||||||35
1629716600000|2021-08-23 11:03:20|4456.38|4455.78|4456.38|4455.78|4456.38|4455.78|4456.26|4455.66|30
1629716610000|2021-08-23 11:03:30|4456.26|4455.66|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|4
1629716640000|2021-08-23 11:04:00|||||||||29
1629716650000|2021-08-23 11:04:10|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|25
1629716660000|2021-08-23 11:04:20|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|26
1629716670000|2021-08-23 11:04:30|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|79
1629716680000|2021-08-23 11:04:40|||||||||6
1629716700000|2021-08-23 11:05:00|||||||||6
1629716720000|2021-08-23 11:05:20|||||||||1
1629716730000|2021-08-23 11:05:30|||||||||37
1629716740000|2021-08-23 11:05:40|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|60
1629716750000|2021-08-23 11:05:50|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|52
1629716770000|2021-08-23 11:06:10|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|36
1629716790000|2021-08-23 11:06:30|4456.26|4455.66|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|24
1629716810000|2021-08-23 11:06:50|||||||||16
1629716820000|2021-08-23 11:07:00|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|56
1629716830000|2021-08-23 11:07:10|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|34
1629716840000|2021-08-23 11:07:20|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|5
1629716860000|2021-08-23 11:07:40|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|29
1629716880000|2021-08-23 11:08:00|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|54
1629716890000|2021-08-23 11:08:10|||||||||6
1629716910000|2021-08-23 11:08:30|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|52
1629716930000|2021-08-23 11:08:50|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|36
1629716940000|2021-08-23 11:09:00|||||||||7
1629716950000|2021-08-23 11:09:10|||||||||13
1629716960000|2021-08-23 11:09:20|||||||||68
1629716970000|2021-08-23 11:09:30|||||||||22
1629716980000|2021-08-23 11:09:40|||||||||8
1629716990000|2021-08-23 11:09:50|||||||||63
1629717000000|2021-08-23 11:10:00|||||||||1
1629717010000|2021-08-23 11:10:10|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|64
1629717020000|2021-08-23 11:10:20|4457.38|4456.78|4457.26|4456.66|4457.51|4456.91|4457.26|4456.66|52
1629717030000|2021-08-23 11:10:30|||||||||1
1629717040000|2021-08-23 11:10:40|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|112
1629717050000|2021-08-23 11:10:50|||||||||27
1629717060000|2021-08-23 11:11:00|||||||||47
1629717070000|2021-08-23 11:11:10|4456.76|4456.16|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|42
1629717080000|2021-08-23 11:11:20|||||||||23
1629717090000|2021-08-23 11:11:30|||||||||1
1629717120000|2021-08-23 11:12:00|4456.76|4456.16|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|57
1629717130000|2021-08-23 11:12:10|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|48
1629717140000|2021-08-23 11:12:20|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|55
1629717150000|2021-08-23 11:12:30|4456.26|4455.66|4456.01|4455.41|4456.38|4455.78|4456.01|4455.41|126
1629717160000|2021-08-23 11:12:40|||||||||1
1629717170000|2021-08-23 11:12:50|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|88
1629717180000|2021-08-23 11:13:00|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|22
1629717210000|2021-08-23 11:13:30|||||||||41
1629717220000|2021-08-23 11:13:40|||||||||2
1629717230000|2021-08-23 11:13:50|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|29
1629717240000|2021-08-23 11:14:00|4455.76|4455.16|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|140
1629717250000|2021-08-23 11:14:10|||||||||5
1629717260000|2021-08-23 11:14:20|4455.88|4455.28|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|49
1629717270000|2021-08-23 11:14:30|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|15
1629717280000|2021-08-23 11:14:40|4456.13|4455.53|4456.13|4455.53|4456.26|4455.66|4456.01|4455.41|26
1629717290000|2021-08-23 11:14:50|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|4
1629717300000|2021-08-23 11:15:00|4456.13|4455.53|4456.13|4455.53|4456.13|4455.53|4456.01|4455.41|36
1629717310000|2021-08-23 11:15:10|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4
1629717320000|2021-08-23 11:15:20|||||||||9
1629717330000|2021-08-23 11:15:30|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|9
1629717340000|2021-08-23 11:15:40|||||||||2
1629717350000|2021-08-23 11:15:50|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|31
1629717360000|2021-08-23 11:16:00|||||||||74
1629717370000|2021-08-23 11:16:10|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|59
1629717380000|2021-08-23 11:16:20|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|41
1629717390000|2021-08-23 11:16:30|||||||||3
1629717400000|2021-08-23 11:16:40|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|24
1629717430000|2021-08-23 11:17:10|4456.38|4455.78|4456.38|4455.78|4456.51|4455.91|4456.26|4455.66|76
1629717440000|2021-08-23 11:17:20|4456.51|4455.91|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|3
1629717450000|2021-08-23 11:17:30|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|13
1629717460000|2021-08-23 11:17:40|||||||||1
1629717470000|2021-08-23 11:17:50|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|78
1629717480000|2021-08-23 11:18:00|4456.26|4455.66|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|85
1629717490000|2021-08-23 11:18:10|4455.76|4455.16|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|32
1629717500000|2021-08-23 11:18:20|||||||||1
1629717510000|2021-08-23 11:18:30|4455.88|4455.28|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|102
1629717520000|2021-08-23 11:18:40|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|33
1629717530000|2021-08-23 11:18:50|4455.26|4454.66|4455.63|4455.03|4455.63|4455.03|4455.26|4454.66|95
1629717540000|2021-08-23 11:19:00|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4
1629717550000|2021-08-23 11:19:10|4455.51|4454.91|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|50
1629717560000|2021-08-23 11:19:20|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|21
1629717570000|2021-08-23 11:19:30|||||||||3
1629717580000|2021-08-23 11:19:40|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.63|4455.03|29
1629717590000|2021-08-23 11:19:50|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|8
1629717600000|2021-08-23 11:20:00|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|8
1629717620000|2021-08-23 11:20:20|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|18
1629717630000|2021-08-23 11:20:30|||||||||4
1629717640000|2021-08-23 11:20:40|4455.26|4454.66|4455.26|4454.66|4455.38|4454.78|4455.26|4454.66|46
1629717660000|2021-08-23 11:21:00|||||||||63
1629717670000|2021-08-23 11:21:10|4455.13|4454.53|4455.26|4454.66|4455.38|4454.78|4455.01|4454.41|38
1629717690000|2021-08-23 11:21:30|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.13|4454.53|23
1629717700000|2021-08-23 11:21:40|4455.01|4454.41|4454.51|4453.91|4455.26|4454.66|4454.51|4453.91|200
1629717710000|2021-08-23 11:21:50|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|50
1629717720000|2021-08-23 11:22:00|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|72
1629717730000|2021-08-23 11:22:10|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|73
1629717740000|2021-08-23 11:22:20|4454.51|4453.91|4454.51|4453.91|4454.63|4454.03|4454.51|4453.91|27
1629717750000|2021-08-23 11:22:30|4454.26|4453.66|4454.51|4453.91|4454.51|4453.91|4454.26|4453.66|19
1629717770000|2021-08-23 11:22:50|4454.38|4453.78|4454.51|4453.91|4454.51|4453.91|4454.38|4453.78|22
1629717780000|2021-08-23 11:23:00|4454.63|4454.03|4454.76|4454.16|4454.76|4454.16|4454.63|4454.03|53
1629717790000|2021-08-23 11:23:10|4454.51|4453.91|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|13
1629717810000|2021-08-23 11:23:30|4454.26|4453.66|4454.26|4453.66|4454.51|4453.91|4454.26|4453.66|69
1629717820000|2021-08-23 11:23:40|4454.38|4453.78|4454.26|4453.66|4454.51|4453.91|4454.26|4453.66|13
1629717840000|2021-08-23 11:24:00|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|4454.01|4453.41|196
1629717850000|2021-08-23 11:24:10|||||||||7
1629717860000|2021-08-23 11:24:20|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|4454.26|4453.66|38
1629717870000|2021-08-23 11:24:30|||||||||6
1629717880000|2021-08-23 11:24:40|4454.51|4453.91|4454.51|4453.91|4454.76|4454.16|4454.51|4453.91|152
1629717890000|2021-08-23 11:24:50|||||||||32
1629717910000|2021-08-23 11:25:10|||||||||1
1629717920000|2021-08-23 11:25:20|||||||||134
1629717930000|2021-08-23 11:25:30|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|5
1629717940000|2021-08-23 11:25:40|||||||||17
1629717950000|2021-08-23 11:25:50|||||||||8
1629717960000|2021-08-23 11:26:00|4455.01|4454.41|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|74
1629717970000|2021-08-23 11:26:10|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.88|4454.28|21
1629717990000|2021-08-23 11:26:30|4455.13|4454.53|4455.01|4454.41|4455.13|4454.53|4455.01|4454.41|43
1629718000000|2021-08-23 11:26:40|||||||||3
1629718010000|2021-08-23 11:26:50|||||||||5
1629718020000|2021-08-23 11:27:00|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|42
1629718030000|2021-08-23 11:27:10|4455.13|4454.53|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|24
1629718040000|2021-08-23 11:27:20|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|72
1629718050000|2021-08-23 11:27:30|||||||||4
1629718060000|2021-08-23 11:27:40|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|55
1629718070000|2021-08-23 11:27:50|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|83
1629718080000|2021-08-23 11:28:00|||||||||22
1629718090000|2021-08-23 11:28:10|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.38|4454.78|22
1629718100000|2021-08-23 11:28:20|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|40
1629718110000|2021-08-23 11:28:30|||||||||14
1629718130000|2021-08-23 11:28:50|4455.88|4455.28|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|59
1629718140000|2021-08-23 11:29:00|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|11
1629718150000|2021-08-23 11:29:10|4455.76|4455.16|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|138
1629718160000|2021-08-23 11:29:20|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|70
1629718170000|2021-08-23 11:29:30|4455.51|4454.91|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|52
1629718180000|2021-08-23 11:29:40|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|106
1629718190000|2021-08-23 11:29:50|4455.76|4455.16|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|31
1629718200000|2021-08-23 11:30:00|4455.76|4455.16|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|20
1629718240000|2021-08-23 11:30:40|||||||||16
1629718260000|2021-08-23 11:31:00|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|43
1629718270000|2021-08-23 11:31:10|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|54
1629718280000|2021-08-23 11:31:20|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|44
1629718290000|2021-08-23 11:31:30|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|68
1629718300000|2021-08-23 11:31:40|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|22
1629718310000|2021-08-23 11:31:50|4456.26|4455.66|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|45
1629718320000|2021-08-23 11:32:00|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|20
1629718330000|2021-08-23 11:32:10|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|21
1629718340000|2021-08-23 11:32:20|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|65
1629718350000|2021-08-23 11:32:30|||||||||14
1629718360000|2021-08-23 11:32:40|||||||||5
1629718370000|2021-08-23 11:32:50|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|27
1629718380000|2021-08-23 11:33:00|||||||||16
1629718390000|2021-08-23 11:33:10|4456.88|4456.28|4457.26|4456.66|4457.26|4456.66|4456.88|4456.28|37
1629718400000|2021-08-23 11:33:20|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|63
1629718410000|2021-08-23 11:33:30|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|13
1629718420000|2021-08-23 11:33:40|4456.51|4455.91|4457.01|4456.41|4457.01|4456.41|4456.51|4455.91|72
1629718430000|2021-08-23 11:33:50|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|9
1629718440000|2021-08-23 11:34:00|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|16
1629718450000|2021-08-23 11:34:10|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|26
1629718470000|2021-08-23 11:34:30|||||||||20
1629718480000|2021-08-23 11:34:40|||||||||12
1629718500000|2021-08-23 11:35:00|4457.13|4456.53|4457.51|4456.91|4457.51|4456.91|4457.13|4456.53|98
1629718510000|2021-08-23 11:35:10|||||||||16
1629718520000|2021-08-23 11:35:20|4457.63|4457.03|4457.76|4457.16|4457.76|4457.16|4457.63|4457.03|60
1629718530000|2021-08-23 11:35:30|||||||||6
1629718540000|2021-08-23 11:35:40|||||||||13
1629718550000|2021-08-23 11:35:50|||||||||31
1629718560000|2021-08-23 11:36:00|||||||||70
1629718570000|2021-08-23 11:36:10|4457.51|4456.91|4457.51|4456.91|4457.76|4457.16|4457.51|4456.91|130
1629718580000|2021-08-23 11:36:20|||||||||3
1629718590000|2021-08-23 11:36:30|4457.76|4457.16|4458.01|4457.41|4458.01|4457.41|4457.76|4457.16|100
1629718600000|2021-08-23 11:36:40|4458.26|4457.66|4458.26|4457.66|4458.51|4457.91|4458.01|4457.41|499
1629718610000|2021-08-23 11:36:50|||||||||5
1629718620000|2021-08-23 11:37:00|4458.38|4457.78|4458.51|4457.91|4458.76|4458.16|4458.38|4457.78|342
1629718630000|2021-08-23 11:37:10|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|4458.01|4457.41|86
1629718640000|2021-08-23 11:37:20|4458.01|4457.41|4458.01|4457.41|4458.26|4457.66|4458.01|4457.41|61
1629718650000|2021-08-23 11:37:30|4458.26|4457.66|4458.01|4457.41|4458.26|4457.66|4458.01|4457.41|51
1629718660000|2021-08-23 11:37:40|4457.88|4457.28|4458.01|4457.41|4458.01|4457.41|4457.88|4457.28|13
1629718670000|2021-08-23 11:37:50|4458.26|4457.66|4458.01|4457.41|4458.26|4457.66|4458.01|4457.41|22
1629718680000|2021-08-23 11:38:00|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|62
1629718690000|2021-08-23 11:38:10|4458.01|4457.41|4458.26|4457.66|4458.26|4457.66|4458.01|4457.41|58
1629718700000|2021-08-23 11:38:20|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|16
1629718710000|2021-08-23 11:38:30|4458.13|4457.53|4457.76|4457.16|4458.26|4457.66|4457.76|4457.16|71
1629718720000|2021-08-23 11:38:40|||||||||7
1629718730000|2021-08-23 11:38:50|4457.51|4456.91|4457.76|4457.16|4457.76|4457.16|4457.51|4456.91|53
1629718740000|2021-08-23 11:39:00|4457.88|4457.28|4458.01|4457.41|4458.01|4457.41|4457.76|4457.16|69
1629718750000|2021-08-23 11:39:10|4457.76|4457.16|4458.01|4457.41|4458.01|4457.41|4457.76|4457.16|42
1629718760000|2021-08-23 11:39:20|4457.88|4457.28|4457.51|4456.91|4457.88|4457.28|4457.51|4456.91|55
1629718770000|2021-08-23 11:39:30|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|4457.63|4457.03|11
1629718780000|2021-08-23 11:39:40|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|4
1629718790000|2021-08-23 11:39:50|4457.63|4457.03|4457.51|4456.91|4457.76|4457.16|4457.51|4456.91|43
1629718800000|2021-08-23 11:40:00|||||||||15
1629718810000|2021-08-23 11:40:10|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|4457.63|4457.03|18
1629718820000|2021-08-23 11:40:20|4457.51|4456.91|4457.76|4457.16|4457.76|4457.16|4457.51|4456.91|20
1629718830000|2021-08-23 11:40:30|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|16
1629718840000|2021-08-23 11:40:40|||||||||3
1629718850000|2021-08-23 11:40:50|||||||||2
1629718860000|2021-08-23 11:41:00|4457.63|4457.03|4457.76|4457.16|4457.76|4457.16|4457.51|4456.91|75
1629718870000|2021-08-23 11:41:10|4457.63|4457.03|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|20
1629718880000|2021-08-23 11:41:20|||||||||1
1629718890000|2021-08-23 11:41:30|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|26
1629718900000|2021-08-23 11:41:40|4457.38|4456.78|4457.63|4457.03|4457.76|4457.16|4457.26|4456.66|59
1629718910000|2021-08-23 11:41:50|4457.51|4456.91|4457.51|4456.91|4457.63|4457.03|4457.51|4456.91|7
1629718920000|2021-08-23 11:42:00|4457.76|4457.16|4457.51|4456.91|4457.76|4457.16|4457.51|4456.91|22
1629718930000|2021-08-23 11:42:10|4457.63|4457.03|4457.51|4456.91|4457.76|4457.16|4457.51|4456.91|21
1629718940000|2021-08-23 11:42:20|||||||||86
1629718950000|2021-08-23 11:42:30|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|20
1629718960000|2021-08-23 11:42:40|||||||||12
1629718970000|2021-08-23 11:42:50|||||||||1
1629718980000|2021-08-23 11:43:00|4457.01|4456.41|4457.01|4456.41|4457.26|4456.66|4457.01|4456.41|183
1629718990000|2021-08-23 11:43:10|4456.76|4456.16|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|177
1629719000000|2021-08-23 11:43:20|||||||||3
1629719010000|2021-08-23 11:43:30|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|89
1629719020000|2021-08-23 11:43:40|||||||||25
1629719030000|2021-08-23 11:43:50|||||||||2
1629719040000|2021-08-23 11:44:00|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|78
1629719050000|2021-08-23 11:44:10|||||||||8
1629719070000|2021-08-23 11:44:30|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|51
1629719080000|2021-08-23 11:44:40|||||||||2
1629719090000|2021-08-23 11:44:50|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|20
1629719100000|2021-08-23 11:45:00|||||||||14
1629719110000|2021-08-23 11:45:10|||||||||8
1629719120000|2021-08-23 11:45:20|4456.76|4456.16|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|161
1629719130000|2021-08-23 11:45:30|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|66
1629719140000|2021-08-23 11:45:40|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|144
1629719150000|2021-08-23 11:45:50|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|96
1629719160000|2021-08-23 11:46:00|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|7
1629719170000|2021-08-23 11:46:10|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|118
1629719180000|2021-08-23 11:46:20|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|18
1629719190000|2021-08-23 11:46:30|||||||||1
1629719200000|2021-08-23 11:46:40|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|55
1629719210000|2021-08-23 11:46:50|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|10
1629719220000|2021-08-23 11:47:00|||||||||1
1629719230000|2021-08-23 11:47:10|4456.63|4456.03|4456.26|4455.66|4456.63|4456.03|4456.26|4455.66|71
1629719240000|2021-08-23 11:47:20|||||||||1
1629719250000|2021-08-23 11:47:30|||||||||40
1629719260000|2021-08-23 11:47:40|||||||||1
1629719270000|2021-08-23 11:47:50|||||||||38
1629719280000|2021-08-23 11:48:00|||||||||6
1629719290000|2021-08-23 11:48:10|||||||||1
1629719300000|2021-08-23 11:48:20|||||||||2
1629719310000|2021-08-23 11:48:30|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|184
1629719320000|2021-08-23 11:48:40|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|31
1629719330000|2021-08-23 11:48:50|||||||||30
1629719340000|2021-08-23 11:49:00|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|28
1629719350000|2021-08-23 11:49:10|||||||||19
1629719360000|2021-08-23 11:49:20|||||||||41
1629719370000|2021-08-23 11:49:30|||||||||15
1629719380000|2021-08-23 11:49:40|||||||||50
1629719390000|2021-08-23 11:49:50|4456.01|4455.41|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|29
1629719400000|2021-08-23 11:50:00|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|74
1629719410000|2021-08-23 11:50:10|||||||||22
1629719420000|2021-08-23 11:50:20|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|80
1629719440000|2021-08-23 11:50:40|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|217
1629719450000|2021-08-23 11:50:50|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|180
1629719460000|2021-08-23 11:51:00|||||||||6
1629719470000|2021-08-23 11:51:10|||||||||7
1629719480000|2021-08-23 11:51:20|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|77
1629719490000|2021-08-23 11:51:30|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|47
1629719500000|2021-08-23 11:51:40|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|22
1629719510000|2021-08-23 11:51:50|||||||||26
1629719520000|2021-08-23 11:52:00|||||||||4
1629719550000|2021-08-23 11:52:30|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|70
1629719560000|2021-08-23 11:52:40|||||||||69
1629719570000|2021-08-23 11:52:50|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|24
1629719580000|2021-08-23 11:53:00|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|0
1629719590000|2021-08-23 11:53:10|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|11
1629719600000|2021-08-23 11:53:20|||||||||2
1629719620000|2021-08-23 11:53:40|4455.76|4455.16|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|41
1629719630000|2021-08-23 11:53:50|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|19
1629719650000|2021-08-23 11:54:10|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|178
1629719660000|2021-08-23 11:54:20|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|23
1629719680000|2021-08-23 11:54:40|||||||||4
1629719690000|2021-08-23 11:54:50|4455.76|4455.16|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|62
1629719700000|2021-08-23 11:55:00|4455.76|4455.16|4456.01|4455.41|4456.26|4455.66|4455.76|4455.16|81
1629719710000|2021-08-23 11:55:10|4456.26|4455.66|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|68
1629719720000|2021-08-23 11:55:20|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|23
1629719730000|2021-08-23 11:55:30|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|26
1629719760000|2021-08-23 11:56:00|||||||||2
1629719770000|2021-08-23 11:56:10|||||||||16
1629719780000|2021-08-23 11:56:20|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|47
1629719790000|2021-08-23 11:56:30|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|3
1629719800000|2021-08-23 11:56:40|||||||||2
1629719810000|2021-08-23 11:56:50|||||||||23
1629719820000|2021-08-23 11:57:00|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|74
1629719830000|2021-08-23 11:57:10|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|13
1629719840000|2021-08-23 11:57:20|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|6
1629719850000|2021-08-23 11:57:30|||||||||24
1629719860000|2021-08-23 11:57:40|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|10
1629719880000|2021-08-23 11:58:00|||||||||2
1629719890000|2021-08-23 11:58:10|||||||||3
1629719900000|2021-08-23 11:58:20|||||||||21
1629719910000|2021-08-23 11:58:30|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|55
1629719920000|2021-08-23 11:58:40|||||||||43
1629719930000|2021-08-23 11:58:50|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|21
1629719940000|2021-08-23 11:59:00|||||||||15
1629719950000|2021-08-23 11:59:10|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|62
1629719980000|2021-08-23 11:59:40|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|30
1629719990000|2021-08-23 11:59:50|||||||||78
1629720000000|2021-08-23 12:00:00|4456.51|4455.91|4456.01|4455.41|4456.51|4455.91|4456.01|4455.41|91
1629720010000|2021-08-23 12:00:10|4455.76|4455.16|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|99
1629720030000|2021-08-23 12:00:30|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|21
1629720040000|2021-08-23 12:00:40|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|58
1629720050000|2021-08-23 12:00:50|||||||||1
1629720060000|2021-08-23 12:01:00|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|80
1629720070000|2021-08-23 12:01:10|4455.51|4454.91|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|48
1629720080000|2021-08-23 12:01:20|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.38|4454.78|141
1629720090000|2021-08-23 12:01:30|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|102
1629720100000|2021-08-23 12:01:40|||||||||8
1629720110000|2021-08-23 12:01:50|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|19
1629720120000|2021-08-23 12:02:00|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|73
1629720130000|2021-08-23 12:02:10|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.26|4454.66|69
1629720140000|2021-08-23 12:02:20|4455.38|4454.78|4455.26|4454.66|4455.51|4454.91|4455.26|4454.66|41
1629720150000|2021-08-23 12:02:30|4455.38|4454.78|4455.01|4454.41|4455.51|4454.91|4455.01|4454.41|34
1629720160000|2021-08-23 12:02:40|4454.88|4454.28|4455.01|4454.41|4455.01|4454.41|4454.88|4454.28|56
1629720170000|2021-08-23 12:02:50|4454.76|4454.16|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|188
1629720180000|2021-08-23 12:03:00|4454.88|4454.28|4454.76|4454.16|4455.01|4454.41|4454.76|4454.16|52
1629720190000|2021-08-23 12:03:10|4455.01|4454.41|4454.88|4454.28|4455.01|4454.41|4454.76|4454.16|57
1629720200000|2021-08-23 12:03:20|4455.01|4454.41|4455.26|4454.66|4455.26|4454.66|4455.01|4454.41|51
1629720210000|2021-08-23 12:03:30|4455.51|4454.91|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|377
1629720220000|2021-08-23 12:03:40|4455.76|4455.16|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|39
1629720230000|2021-08-23 12:03:50|||||||||2
1629720240000|2021-08-23 12:04:00|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|66
1629720250000|2021-08-23 12:04:10|||||||||1
1629720260000|2021-08-23 12:04:20|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|69
1629720270000|2021-08-23 12:04:30|||||||||50
1629720280000|2021-08-23 12:04:40|||||||||11
1629720290000|2021-08-23 12:04:50|4455.63|4455.03|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|52
1629720300000|2021-08-23 12:05:00|4455.76|4455.16|4455.51|4454.91|4455.76|4455.16|4455.51|4454.91|20
1629720310000|2021-08-23 12:05:10|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|30
1629720320000|2021-08-23 12:05:20|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|90
1629720330000|2021-08-23 12:05:30|||||||||59
1629720340000|2021-08-23 12:05:40|||||||||48
1629720350000|2021-08-23 12:05:50|4455.76|4455.16|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|28
1629720360000|2021-08-23 12:06:00|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|46
1629720370000|2021-08-23 12:06:10|||||||||2
1629720380000|2021-08-23 12:06:20|||||||||1
1629720390000|2021-08-23 12:06:30|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|29
1629720410000|2021-08-23 12:06:50|||||||||52
1629720420000|2021-08-23 12:07:00|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|7
1629720430000|2021-08-23 12:07:10|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|31
1629720440000|2021-08-23 12:07:20|4455.88|4455.28|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|26
1629720450000|2021-08-23 12:07:30|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|31
1629720460000|2021-08-23 12:07:40|4455.76|4455.16|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|9
1629720470000|2021-08-23 12:07:50|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|56
1629720480000|2021-08-23 12:08:00|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|65
1629720490000|2021-08-23 12:08:10|||||||||106
1629720500000|2021-08-23 12:08:20|4456.01|4455.41|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|24
1629720510000|2021-08-23 12:08:30|||||||||1
1629720520000|2021-08-23 12:08:40|4456.01|4455.41|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|42
1629720530000|2021-08-23 12:08:50|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|54
1629720540000|2021-08-23 12:09:00|4455.76|4455.16|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|46
1629720550000|2021-08-23 12:09:10|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|36
1629720560000|2021-08-23 12:09:20|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|5
1629720570000|2021-08-23 12:09:30|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|6
1629720580000|2021-08-23 12:09:40|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|148
1629720590000|2021-08-23 12:09:50|||||||||43
1629720600000|2021-08-23 12:10:00|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|48
1629720610000|2021-08-23 12:10:10|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|2
1629720620000|2021-08-23 12:10:20|||||||||6
1629720630000|2021-08-23 12:10:30|||||||||4
1629720640000|2021-08-23 12:10:40|||||||||104
1629720650000|2021-08-23 12:10:50|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|36
1629720660000|2021-08-23 12:11:00|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|113
1629720670000|2021-08-23 12:11:10|||||||||4
1629720680000|2021-08-23 12:11:20|||||||||8
1629720690000|2021-08-23 12:11:30|||||||||1
1629720720000|2021-08-23 12:12:00|||||||||6
1629720730000|2021-08-23 12:12:10|4456.26|4455.66|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|93
1629720740000|2021-08-23 12:12:20|4456.38|4455.78|4456.38|4455.78|4456.38|4455.78|4456.26|4455.66|10
1629720750000|2021-08-23 12:12:30|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|62
1629720770000|2021-08-23 12:12:50|||||||||4
1629720780000|2021-08-23 12:13:00|||||||||2
1629720790000|2021-08-23 12:13:10|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|36
1629720800000|2021-08-23 12:13:20|||||||||38
1629720820000|2021-08-23 12:13:40|||||||||6
1629720830000|2021-08-23 12:13:50|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|183
1629720840000|2021-08-23 12:14:00|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|16
1629720850000|2021-08-23 12:14:10|||||||||2
1629720860000|2021-08-23 12:14:20|||||||||24
1629720870000|2021-08-23 12:14:30|4456.51|4455.91|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|96
1629720880000|2021-08-23 12:14:40|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|21
1629720890000|2021-08-23 12:14:50|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|61
1629720900000|2021-08-23 12:15:00|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|86
1629720910000|2021-08-23 12:15:10|||||||||85
1629720920000|2021-08-23 12:15:20|4455.88|4455.28|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|38
1629720930000|2021-08-23 12:15:30|||||||||30
1629720950000|2021-08-23 12:15:50|4455.63|4455.03|4455.26|4454.66|4455.63|4455.03|4455.26|4454.66|123
1629720960000|2021-08-23 12:16:00|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|103
1629720970000|2021-08-23 12:16:10|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|45
1629720980000|2021-08-23 12:16:20|4455.38|4454.78|4455.26|4454.66|4455.38|4454.78|4455.26|4454.66|29
1629720990000|2021-08-23 12:16:30|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|101
1629721000000|2021-08-23 12:16:40|||||||||1
1629721010000|2021-08-23 12:16:50|||||||||1
1629721020000|2021-08-23 12:17:00|||||||||2
1629721030000|2021-08-23 12:17:10|||||||||1
1629721040000|2021-08-23 12:17:20|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|58
1629721050000|2021-08-23 12:17:30|4455.51|4454.91|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|94
1629721060000|2021-08-23 12:17:40|||||||||7
1629721070000|2021-08-23 12:17:50|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|139
1629721080000|2021-08-23 12:18:00|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|103
1629721090000|2021-08-23 12:18:10|||||||||26
1629721100000|2021-08-23 12:18:20|||||||||5
1629721110000|2021-08-23 12:18:30|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|38
1629721130000|2021-08-23 12:18:50|||||||||14
1629721140000|2021-08-23 12:19:00|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|56
1629721150000|2021-08-23 12:19:10|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|73
1629721160000|2021-08-23 12:19:20|4456.38|4455.78|4456.76|4456.16|4456.76|4456.16|4456.38|4455.78|208
1629721170000|2021-08-23 12:19:30|||||||||1
1629721180000|2021-08-23 12:19:40|||||||||22
1629721190000|2021-08-23 12:19:50|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|65
1629721200000|2021-08-23 12:20:00|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|78
1629721210000|2021-08-23 12:20:10|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|78
1629721220000|2021-08-23 12:20:20|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|84
1629721230000|2021-08-23 12:20:30|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|92
1629721240000|2021-08-23 12:20:40|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|50
1629721250000|2021-08-23 12:20:50|||||||||4
1629721260000|2021-08-23 12:21:00|||||||||2
1629721270000|2021-08-23 12:21:10|||||||||7
1629721280000|2021-08-23 12:21:20|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|304
1629721290000|2021-08-23 12:21:30|||||||||30
1629721300000|2021-08-23 12:21:40|4455.76|4455.16|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|44
1629721310000|2021-08-23 12:21:50|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|120
1629721320000|2021-08-23 12:22:00|||||||||147
1629721330000|2021-08-23 12:22:10|||||||||121
1629721340000|2021-08-23 12:22:20|||||||||36
1629721350000|2021-08-23 12:22:30|||||||||24
1629721360000|2021-08-23 12:22:40|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|11
1629721370000|2021-08-23 12:22:50|||||||||5
1629721380000|2021-08-23 12:23:00|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|93
1629721390000|2021-08-23 12:23:10|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|278
1629721400000|2021-08-23 12:23:20|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|93
1629721410000|2021-08-23 12:23:30|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|38
1629721430000|2021-08-23 12:23:50|4456.26|4455.66|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|328
1629721440000|2021-08-23 12:24:00|||||||||11
1629721450000|2021-08-23 12:24:10|||||||||9
1629721460000|2021-08-23 12:24:20|||||||||2
1629721470000|2021-08-23 12:24:30|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|66
1629721490000|2021-08-23 12:24:50|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|54
1629721500000|2021-08-23 12:25:00|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|24
1629721510000|2021-08-23 12:25:10|||||||||2
1629721520000|2021-08-23 12:25:20|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|97
1629721530000|2021-08-23 12:25:30|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|20
1629721540000|2021-08-23 12:25:40|||||||||3
1629721550000|2021-08-23 12:25:50|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|53
1629721560000|2021-08-23 12:26:00|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|56
1629721570000|2021-08-23 12:26:10|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|17
1629721580000|2021-08-23 12:26:20|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|42
1629721590000|2021-08-23 12:26:30|||||||||1
1629721600000|2021-08-23 12:26:40|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|62
1629721610000|2021-08-23 12:26:50|||||||||5
1629721620000|2021-08-23 12:27:00|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|74
1629721630000|2021-08-23 12:27:10|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|90
1629721640000|2021-08-23 12:27:20|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|17
1629721650000|2021-08-23 12:27:30|||||||||4
1629721660000|2021-08-23 12:27:40|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|70
1629721670000|2021-08-23 12:27:50|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|60
1629721680000|2021-08-23 12:28:00|||||||||2
1629721690000|2021-08-23 12:28:10|||||||||8
1629721700000|2021-08-23 12:28:20|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|102
1629721720000|2021-08-23 12:28:40|||||||||9
1629721730000|2021-08-23 12:28:50|||||||||12
1629721740000|2021-08-23 12:29:00|||||||||5
1629721750000|2021-08-23 12:29:10|||||||||6
1629721760000|2021-08-23 12:29:20|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|61
1629721770000|2021-08-23 12:29:30|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|28
1629721780000|2021-08-23 12:29:40|||||||||6
1629721790000|2021-08-23 12:29:50|||||||||3
1629721800000|2021-08-23 12:30:00|||||||||96
1629721810000|2021-08-23 12:30:10|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|60
1629721820000|2021-08-23 12:30:20|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|20
1629721830000|2021-08-23 12:30:30|||||||||6
1629721840000|2021-08-23 12:30:40|||||||||10
1629721850000|2021-08-23 12:30:50|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|70
1629721860000|2021-08-23 12:31:00|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|45
1629721870000|2021-08-23 12:31:10|||||||||19
1629721880000|2021-08-23 12:31:20|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|44
1629721890000|2021-08-23 12:31:30|4456.76|4456.16|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|101
1629721900000|2021-08-23 12:31:40|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|18
1629721910000|2021-08-23 12:31:50|4456.51|4455.91|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|37
1629721920000|2021-08-23 12:32:00|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|68
1629721930000|2021-08-23 12:32:10|4457.13|4456.53|4457.13|4456.53|4457.26|4456.66|4457.13|4456.53|91
1629721940000|2021-08-23 12:32:20|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|65
1629721950000|2021-08-23 12:32:30|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|92
1629721960000|2021-08-23 12:32:40|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|56
1629721970000|2021-08-23 12:32:50|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|10
1629721980000|2021-08-23 12:33:00|||||||||7
1629721990000|2021-08-23 12:33:10|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|20
1629722000000|2021-08-23 12:33:20|||||||||16
1629722010000|2021-08-23 12:33:30|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|20
1629722020000|2021-08-23 12:33:40|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|36
1629722030000|2021-08-23 12:33:50|||||||||48
1629722040000|2021-08-23 12:34:00|4456.13|4455.53|4456.76|4456.16|4456.76|4456.16|4456.13|4455.53|135
1629722050000|2021-08-23 12:34:10|4456.51|4455.91|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|22
1629722060000|2021-08-23 12:34:20|||||||||79
1629722070000|2021-08-23 12:34:30|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|44
1629722080000|2021-08-23 12:34:40|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|13
1629722090000|2021-08-23 12:34:50|||||||||1
1629722100000|2021-08-23 12:35:00|4456.76|4456.16|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|46
1629722110000|2021-08-23 12:35:10|4456.76|4456.16|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|52
1629722120000|2021-08-23 12:35:20|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|37
1629722130000|2021-08-23 12:35:30|||||||||2
1629722140000|2021-08-23 12:35:40|||||||||4
1629722150000|2021-08-23 12:35:50|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|130
1629722160000|2021-08-23 12:36:00|4457.01|4456.41|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|67
1629722170000|2021-08-23 12:36:10|||||||||5
1629722190000|2021-08-23 12:36:30|4457.13|4456.53|4457.01|4456.41|4457.13|4456.53|4457.01|4456.41|26
1629722200000|2021-08-23 12:36:40|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|87
1629722210000|2021-08-23 12:36:50|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.13|4456.53|56
1629722220000|2021-08-23 12:37:00|4457.13|4456.53|4457.01|4456.41|4457.13|4456.53|4457.01|4456.41|58
1629722230000|2021-08-23 12:37:10|||||||||5
1629722240000|2021-08-23 12:37:20|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|36
1629722250000|2021-08-23 12:37:30|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|50
1629722260000|2021-08-23 12:37:40|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|104
1629722270000|2021-08-23 12:37:50|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|11
1629722280000|2021-08-23 12:38:00|4456.76|4456.16|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|77
1629722300000|2021-08-23 12:38:20|||||||||83
1629722310000|2021-08-23 12:38:30|||||||||13
1629722320000|2021-08-23 12:38:40|||||||||20
1629722330000|2021-08-23 12:38:50|4456.76|4456.16|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|68
1629722340000|2021-08-23 12:39:00|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|28
1629722360000|2021-08-23 12:39:20|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|69
1629722370000|2021-08-23 12:39:30|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|94
1629722380000|2021-08-23 12:39:40|||||||||2
1629722390000|2021-08-23 12:39:50|4457.38|4456.78|4457.26|4456.66|4457.51|4456.91|4457.01|4456.41|131
1629722400000|2021-08-23 12:40:00|4457.13|4456.53|4457.01|4456.41|4457.26|4456.66|4457.01|4456.41|71
1629722410000|2021-08-23 12:40:10|4457.13|4456.53|4457.01|4456.41|4457.26|4456.66|4457.01|4456.41|49
1629722420000|2021-08-23 12:40:20|4456.88|4456.28|4456.76|4456.16|4456.88|4456.28|4456.76|4456.16|22
1629722430000|2021-08-23 12:40:30|4457.01|4456.41|4456.51|4455.91|4457.01|4456.41|4456.51|4455.91|91
1629722440000|2021-08-23 12:40:40|4456.76|4456.16|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|23
1629722450000|2021-08-23 12:40:50|||||||||4
1629722460000|2021-08-23 12:41:00|4456.26|4455.66|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|115
1629722470000|2021-08-23 12:41:10|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|20
1629722480000|2021-08-23 12:41:20|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|28
1629722490000|2021-08-23 12:41:30|||||||||1
1629722500000|2021-08-23 12:41:40|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|24
1629722510000|2021-08-23 12:41:50|||||||||4
1629722520000|2021-08-23 12:42:00|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|77
1629722530000|2021-08-23 12:42:10|4456.76|4456.16|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|16
1629722540000|2021-08-23 12:42:20|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|79
1629722550000|2021-08-23 12:42:30|||||||||17
1629722560000|2021-08-23 12:42:40|||||||||82
1629722570000|2021-08-23 12:42:50|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|39
1629722580000|2021-08-23 12:43:00|||||||||6
1629722590000|2021-08-23 12:43:10|||||||||41
1629722600000|2021-08-23 12:43:20|||||||||16
1629722610000|2021-08-23 12:43:30|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|48
1629722630000|2021-08-23 12:43:50|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|16
1629722640000|2021-08-23 12:44:00|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|41
1629722650000|2021-08-23 12:44:10|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|17
1629722660000|2021-08-23 12:44:20|||||||||2
1629722670000|2021-08-23 12:44:30|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|55
1629722690000|2021-08-23 12:44:50|4456.26|4455.66|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|143
1629722700000|2021-08-23 12:45:00|4456.38|4455.78|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|55
1629722710000|2021-08-23 12:45:10|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|161
1629722720000|2021-08-23 12:45:20|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.76|4455.16|97
1629722730000|2021-08-23 12:45:30|||||||||7
1629722740000|2021-08-23 12:45:40|4455.76|4455.16|4455.88|4455.28|4456.01|4455.41|4455.76|4455.16|50
1629722750000|2021-08-23 12:45:50|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|51
1629722760000|2021-08-23 12:46:00|4455.88|4455.28|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|78
1629722770000|2021-08-23 12:46:10|||||||||1
1629722780000|2021-08-23 12:46:20|||||||||149
1629722790000|2021-08-23 12:46:30|||||||||5
1629722800000|2021-08-23 12:46:40|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|103
1629722810000|2021-08-23 12:46:50|||||||||1
1629722820000|2021-08-23 12:47:00|||||||||5
1629722830000|2021-08-23 12:47:10|4456.26|4455.66|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|219
1629722840000|2021-08-23 12:47:20|4456.76|4456.16|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|125
1629722850000|2021-08-23 12:47:30|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|59
1629722870000|2021-08-23 12:47:50|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|29
1629722890000|2021-08-23 12:48:10|||||||||5
1629722900000|2021-08-23 12:48:20|4456.51|4455.91|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|95
1629722910000|2021-08-23 12:48:30|4456.38|4455.78|4456.38|4455.78|4456.51|4455.91|4456.26|4455.66|53
1629722920000|2021-08-23 12:48:40|4456.51|4455.91|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|21
1629722930000|2021-08-23 12:48:50|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|17
1629722940000|2021-08-23 12:49:00|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|21
1629722950000|2021-08-23 12:49:10|||||||||6
1629722960000|2021-08-23 12:49:20|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|9
1629722970000|2021-08-23 12:49:30|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|9
1629722980000|2021-08-23 12:49:40|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|39
1629722990000|2021-08-23 12:49:50|||||||||11
1629723000000|2021-08-23 12:50:00|||||||||54
1629723010000|2021-08-23 12:50:10|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|9
1629723020000|2021-08-23 12:50:20|||||||||3
1629723030000|2021-08-23 12:50:30|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|33
1629723040000|2021-08-23 12:50:40|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|101
1629723050000|2021-08-23 12:50:50|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|54
1629723060000|2021-08-23 12:51:00|||||||||1
1629723070000|2021-08-23 12:51:10|||||||||4
1629723080000|2021-08-23 12:51:20|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|54
1629723090000|2021-08-23 12:51:30|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|27
1629723100000|2021-08-23 12:51:40|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|185
1629723110000|2021-08-23 12:51:50|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|125
1629723120000|2021-08-23 12:52:00|4457.13|4456.53|4457.01|4456.41|4457.26|4456.66|4457.01|4456.41|125
1629723130000|2021-08-23 12:52:10|4456.76|4456.16|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|29
1629723140000|2021-08-23 12:52:20|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|30
1629723150000|2021-08-23 12:52:30|4456.88|4456.28|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|59
1629723160000|2021-08-23 12:52:40|4456.51|4455.91|4456.51|4455.91|4456.63|4456.03|4456.26|4455.66|178
1629723170000|2021-08-23 12:52:50|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|15
1629723180000|2021-08-23 12:53:00|||||||||3
1629723190000|2021-08-23 12:53:10|||||||||3
1629723200000|2021-08-23 12:53:20|||||||||3
1629723210000|2021-08-23 12:53:30|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|75
1629723220000|2021-08-23 12:53:40|||||||||5
1629723230000|2021-08-23 12:53:50|||||||||3
1629723240000|2021-08-23 12:54:00|||||||||3
1629723250000|2021-08-23 12:54:10|||||||||9
1629723260000|2021-08-23 12:54:20|||||||||5
1629723270000|2021-08-23 12:54:30|||||||||2
1629723280000|2021-08-23 12:54:40|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|48
1629723290000|2021-08-23 12:54:50|4456.88|4456.28|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|96
1629723300000|2021-08-23 12:55:00|||||||||7
1629723310000|2021-08-23 12:55:10|||||||||2
1629723320000|2021-08-23 12:55:20|||||||||26
1629723330000|2021-08-23 12:55:30|||||||||1
1629723340000|2021-08-23 12:55:40|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|81
1629723350000|2021-08-23 12:55:50|||||||||1
1629723360000|2021-08-23 12:56:00|||||||||79
1629723370000|2021-08-23 12:56:10|||||||||9
1629723380000|2021-08-23 12:56:20|4456.63|4456.03|4456.51|4455.91|4456.63|4456.03|4456.51|4455.91|27
1629723390000|2021-08-23 12:56:30|||||||||3
1629723410000|2021-08-23 12:56:50|||||||||15
1629723420000|2021-08-23 12:57:00|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|27
1629723430000|2021-08-23 12:57:10|||||||||2
1629723440000|2021-08-23 12:57:20|||||||||5
1629723450000|2021-08-23 12:57:30|4456.38|4455.78|4456.38|4455.78|4456.38|4455.78|4456.38|4455.78|27
1629723460000|2021-08-23 12:57:40|4456.26|4455.66|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|29
1629723470000|2021-08-23 12:57:50|4456.76|4456.16|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|80
1629723480000|2021-08-23 12:58:00|4456.63|4456.03|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|44
1629723490000|2021-08-23 12:58:10|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|75
1629723500000|2021-08-23 12:58:20|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|66
1629723510000|2021-08-23 12:58:30|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|24
1629723520000|2021-08-23 12:58:40|||||||||4
1629723530000|2021-08-23 12:58:50|4456.26|4455.66|4456.01|4455.41|4456.26|4455.66|4456.01|4455.41|113
1629723540000|2021-08-23 12:59:00|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|45
1629723550000|2021-08-23 12:59:10|||||||||7
1629723560000|2021-08-23 12:59:20|4456.38|4455.78|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|97
1629723570000|2021-08-23 12:59:30|||||||||6
1629723580000|2021-08-23 12:59:40|||||||||9
1629723590000|2021-08-23 12:59:50|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|43
1629723600000|2021-08-23 13:00:00|4456.51|4455.91|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|83
1629723610000|2021-08-23 13:00:10|||||||||158
1629723620000|2021-08-23 13:00:20|||||||||40
1629723630000|2021-08-23 13:00:30|||||||||1
1629723640000|2021-08-23 13:00:40|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|42
1629723650000|2021-08-23 13:00:50|||||||||23
1629723660000|2021-08-23 13:01:00|||||||||4
1629723670000|2021-08-23 13:01:10|||||||||14
1629723680000|2021-08-23 13:01:20|||||||||40
1629723690000|2021-08-23 13:01:30|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|67
1629723700000|2021-08-23 13:01:40|4456.26|4455.66|4455.51|4454.91|4456.26|4455.66|4455.51|4454.91|182
1629723710000|2021-08-23 13:01:50|||||||||9
1629723720000|2021-08-23 13:02:00|4455.76|4455.16|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|89
1629723730000|2021-08-23 13:02:10|||||||||6
1629723740000|2021-08-23 13:02:20|4455.63|4455.03|4455.01|4454.41|4455.63|4455.03|4454.76|4454.16|352
1629723750000|2021-08-23 13:02:30|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|153
1629723760000|2021-08-23 13:02:40|4455.01|4454.41|4455.01|4454.41|4455.01|4454.41|4454.76|4454.16|141
1629723770000|2021-08-23 13:02:50|||||||||1
1629723780000|2021-08-23 13:03:00|4455.26|4454.66|4455.51|4454.91|4455.76|4455.16|4455.26|4454.66|194
1629723790000|2021-08-23 13:03:10|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|38
1629723800000|2021-08-23 13:03:20|||||||||39
1629723810000|2021-08-23 13:03:30|4455.38|4454.78|4455.88|4455.28|4456.01|4455.41|4455.38|4454.78|162
1629723820000|2021-08-23 13:03:40|4455.76|4455.16|4455.76|4455.16|4456.01|4455.41|4455.76|4455.16|84
1629723830000|2021-08-23 13:03:50|||||||||8
1629723840000|2021-08-23 13:04:00|||||||||57
1629723850000|2021-08-23 13:04:10|4455.88|4455.28|4455.76|4455.16|4455.88|4455.28|4455.76|4455.16|56
1629723860000|2021-08-23 13:04:20|||||||||46
1629723870000|2021-08-23 13:04:30|4455.51|4454.91|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|254
1629723880000|2021-08-23 13:04:40|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|87
1629723890000|2021-08-23 13:04:50|4455.63|4455.03|4455.51|4454.91|4455.63|4455.03|4455.51|4454.91|71
1629723900000|2021-08-23 13:05:00|4455.38|4454.78|4455.51|4454.91|4455.51|4454.91|4455.38|4454.78|59
1629723910000|2021-08-23 13:05:10|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|104
1629723920000|2021-08-23 13:05:20|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|268
1629723930000|2021-08-23 13:05:30|4455.63|4455.03|4455.76|4455.16|4455.76|4455.16|4455.63|4455.03|45
1629723940000|2021-08-23 13:05:40|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|74
1629723950000|2021-08-23 13:05:50|||||||||2
1629723960000|2021-08-23 13:06:00|||||||||10
1629723970000|2021-08-23 13:06:10|4455.88|4455.28|4456.01|4455.41|4456.01|4455.41|4455.88|4455.28|101
1629723980000|2021-08-23 13:06:20|||||||||1
1629723990000|2021-08-23 13:06:30|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|85
1629724010000|2021-08-23 13:06:50|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|201
1629724020000|2021-08-23 13:07:00|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|110
1629724030000|2021-08-23 13:07:10|||||||||3
1629724040000|2021-08-23 13:07:20|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|67
1629724050000|2021-08-23 13:07:30|4456.38|4455.78|4456.26|4455.66|4456.38|4455.78|4456.26|4455.66|41
1629724070000|2021-08-23 13:07:50|||||||||77
1629724080000|2021-08-23 13:08:00|||||||||23
1629724090000|2021-08-23 13:08:10|||||||||2
1629724100000|2021-08-23 13:08:20|||||||||8
1629724110000|2021-08-23 13:08:30|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|174
1629724120000|2021-08-23 13:08:40|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|86
1629724130000|2021-08-23 13:08:50|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|65
1629724140000|2021-08-23 13:09:00|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|36
1629724150000|2021-08-23 13:09:10|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|32
1629724160000|2021-08-23 13:09:20|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|40
1629724170000|2021-08-23 13:09:30|||||||||9
1629724180000|2021-08-23 13:09:40|||||||||117
1629724190000|2021-08-23 13:09:50|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.51|4455.91|151
1629724200000|2021-08-23 13:10:00|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.38|4455.78|99
1629724210000|2021-08-23 13:10:10|||||||||8
1629724220000|2021-08-23 13:10:20|||||||||3
1629724230000|2021-08-23 13:10:30|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|120
1629724240000|2021-08-23 13:10:40|||||||||6
1629724250000|2021-08-23 13:10:50|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|43
1629724260000|2021-08-23 13:11:00|||||||||87
1629724270000|2021-08-23 13:11:10|||||||||5
1629724280000|2021-08-23 13:11:20|||||||||52
1629724290000|2021-08-23 13:11:30|||||||||28
1629724300000|2021-08-23 13:11:40|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.13|4455.53|59
1629724310000|2021-08-23 13:11:50|||||||||33
1629724320000|2021-08-23 13:12:00|||||||||2
1629724330000|2021-08-23 13:12:10|4456.13|4455.53|4456.26|4455.66|4456.26|4455.66|4456.01|4455.41|139
1629724340000|2021-08-23 13:12:20|4456.13|4455.53|4456.01|4455.41|4456.13|4455.53|4456.01|4455.41|116
1629724350000|2021-08-23 13:12:30|||||||||1
1629724360000|2021-08-23 13:12:40|||||||||4
1629724370000|2021-08-23 13:12:50|||||||||17
1629724380000|2021-08-23 13:13:00|4456.13|4455.53|4456.51|4455.91|4456.51|4455.91|4456.13|4455.53|105
1629724390000|2021-08-23 13:13:10|4456.26|4455.66|4456.26|4455.66|4456.51|4455.91|4456.26|4455.66|141
1629724400000|2021-08-23 13:13:20|||||||||1
1629724410000|2021-08-23 13:13:30|4456.51|4455.91|4456.51|4455.91|4456.76|4456.16|4456.51|4455.91|215
1629724420000|2021-08-23 13:13:40|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|89
1629724430000|2021-08-23 13:13:50|||||||||7
1629724440000|2021-08-23 13:14:00|4456.63|4456.03|4456.76|4456.16|4456.76|4456.16|4456.63|4456.03|119
1629724450000|2021-08-23 13:14:10|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4456.88|4456.28|152
1629724460000|2021-08-23 13:14:20|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|123
1629724470000|2021-08-23 13:14:30|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|76
1629724480000|2021-08-23 13:14:40|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|75
1629724490000|2021-08-23 13:14:50|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.76|4456.16|183
1629724500000|2021-08-23 13:15:00|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|89
1629724510000|2021-08-23 13:15:10|4457.26|4456.66|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|230
1629724520000|2021-08-23 13:15:20|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|53
1629724530000|2021-08-23 13:15:30|||||||||13
1629724540000|2021-08-23 13:15:40|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.38|4456.78|54
1629724550000|2021-08-23 13:15:50|||||||||13
1629724560000|2021-08-23 13:16:00|4457.26|4456.66|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|190
1629724570000|2021-08-23 13:16:10|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|46
1629724580000|2021-08-23 13:16:20|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|85
1629724590000|2021-08-23 13:16:30|4457.76|4457.16|4458.01|4457.41|4458.01|4457.41|4457.76|4457.16|160
1629724600000|2021-08-23 13:16:40|4457.88|4457.28|4457.76|4457.16|4458.01|4457.41|4457.76|4457.16|78
1629724610000|2021-08-23 13:16:50|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|69
1629724620000|2021-08-23 13:17:00|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|58
1629724630000|2021-08-23 13:17:10|||||||||10
1629724640000|2021-08-23 13:17:20|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|4457.76|4457.16|163
1629724650000|2021-08-23 13:17:30|||||||||79
1629724660000|2021-08-23 13:17:40|||||||||42
1629724670000|2021-08-23 13:17:50|4458.13|4457.53|4458.01|4457.41|4458.13|4457.53|4458.01|4457.41|207
1629724680000|2021-08-23 13:18:00|||||||||6
1629724690000|2021-08-23 13:18:10|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|321
1629724700000|2021-08-23 13:18:20|4458.01|4457.41|4457.76|4457.16|4458.01|4457.41|4457.76|4457.16|207
1629724710000|2021-08-23 13:18:30|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|68
1629724720000|2021-08-23 13:18:40|4457.38|4456.78|4457.26|4456.66|4457.38|4456.78|4457.26|4456.66|47
1629724730000|2021-08-23 13:18:50|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|478
1629724740000|2021-08-23 13:19:00|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|30
1629724750000|2021-08-23 13:19:10|4457.88|4457.28|4458.51|4457.91|4458.51|4457.91|4457.88|4457.28|289
1629724760000|2021-08-23 13:19:20|||||||||33
1629724770000|2021-08-23 13:19:30|4458.38|4457.78|4458.26|4457.66|4458.38|4457.78|4458.26|4457.66|142
1629724780000|2021-08-23 13:19:40|||||||||43
1629724790000|2021-08-23 13:19:50|4458.38|4457.78|4458.26|4457.66|4458.51|4457.91|4458.26|4457.66|155
1629724800000|2021-08-23 13:20:00|4458.51|4457.91|4458.01|4457.41|4458.51|4457.91|4458.01|4457.41|222
1629724810000|2021-08-23 13:20:10|4458.13|4457.53|4458.01|4457.41|4458.13|4457.53|4458.01|4457.41|61
1629724820000|2021-08-23 13:20:20|4458.13|4457.53|4458.26|4457.66|4458.26|4457.66|4458.13|4457.53|121
1629724830000|2021-08-23 13:20:30|||||||||79
1629724840000|2021-08-23 13:20:40|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|4457.76|4457.16|141
1629724850000|2021-08-23 13:20:50|4457.88|4457.28|4457.88|4457.28|4457.88|4457.28|4457.88|4457.28|77
1629724860000|2021-08-23 13:21:00|4458.01|4457.41|4457.51|4456.91|4458.01|4457.41|4457.51|4456.91|116
1629724870000|2021-08-23 13:21:10|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|99
1629724880000|2021-08-23 13:21:20|4458.01|4457.41|4458.26|4457.66|4458.26|4457.66|4458.01|4457.41|95
1629724890000|2021-08-23 13:21:30|||||||||17
1629724900000|2021-08-23 13:21:40|4458.51|4457.91|4458.38|4457.78|4458.51|4457.91|4458.26|4457.66|208
1629724910000|2021-08-23 13:21:50|4458.26|4457.66|4458.01|4457.41|4458.26|4457.66|4458.01|4457.41|182
1629724920000|2021-08-23 13:22:00|||||||||11
1629724930000|2021-08-23 13:22:10|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|100
1629724940000|2021-08-23 13:22:20|||||||||66
1629724950000|2021-08-23 13:22:30|4458.13|4457.53|4458.01|4457.41|4458.13|4457.53|4458.01|4457.41|64
1629724960000|2021-08-23 13:22:40|||||||||23
1629724970000|2021-08-23 13:22:50|4457.76|4457.16|4458.01|4457.41|4458.01|4457.41|4457.76|4457.16|133
1629724980000|2021-08-23 13:23:00|4457.76|4457.16|4458.01|4457.41|4458.13|4457.53|4457.76|4457.16|130
1629724990000|2021-08-23 13:23:10|4458.13|4457.53|4458.01|4457.41|4458.26|4457.66|4458.01|4457.41|92
1629725000000|2021-08-23 13:23:20|4458.26|4457.66|4458.01|4457.41|4458.26|4457.66|4458.01|4457.41|46
1629725010000|2021-08-23 13:23:30|4457.76|4457.16|4458.01|4457.41|4458.01|4457.41|4457.76|4457.16|115
1629725020000|2021-08-23 13:23:40|||||||||10
1629725030000|2021-08-23 13:23:50|||||||||196
1629725040000|2021-08-23 13:24:00|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|25
1629725050000|2021-08-23 13:24:10|||||||||24
1629725060000|2021-08-23 13:24:20|4458.51|4457.91|4458.51|4457.91|4458.51|4457.91|4458.51|4457.91|142
1629725070000|2021-08-23 13:24:30|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|99
1629725080000|2021-08-23 13:24:40|4458.13|4457.53|4457.51|4456.91|4458.13|4457.53|4457.51|4456.91|136
1629725090000|2021-08-23 13:24:50|||||||||23
1629725100000|2021-08-23 13:25:00|||||||||106
1629725110000|2021-08-23 13:25:10|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|4458.01|4457.41|516
1629725120000|2021-08-23 13:25:20|4458.13|4457.53|4458.01|4457.41|4458.26|4457.66|4458.01|4457.41|232
1629725130000|2021-08-23 13:25:30|4457.88|4457.28|4457.76|4457.16|4458.01|4457.41|4457.76|4457.16|156
1629725140000|2021-08-23 13:25:40|4458.01|4457.41|4457.76|4457.16|4458.01|4457.41|4457.76|4457.16|60
1629725150000|2021-08-23 13:25:50|||||||||12
1629725160000|2021-08-23 13:26:00|4457.63|4457.03|4457.26|4456.66|4457.63|4457.03|4457.26|4456.66|103
1629725170000|2021-08-23 13:26:10|4457.01|4456.41|4457.51|4456.91|4457.51|4456.91|4457.01|4456.41|317
1629725180000|2021-08-23 13:26:20|||||||||80
1629725190000|2021-08-23 13:26:30|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|242
1629725200000|2021-08-23 13:26:40|4457.13|4456.53|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|33
1629725210000|2021-08-23 13:26:50|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|4457.51|4456.91|178
1629725220000|2021-08-23 13:27:00|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|188
1629725230000|2021-08-23 13:27:10|4457.38|4456.78|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|203
1629725240000|2021-08-23 13:27:20|4457.26|4456.66|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|65
1629725250000|2021-08-23 13:27:30|||||||||45
1629725260000|2021-08-23 13:27:40|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|4457.76|4457.16|174
1629725270000|2021-08-23 13:27:50|4458.01|4457.41|4458.51|4457.91|4458.51|4457.91|4458.01|4457.41|650
1629725280000|2021-08-23 13:28:00|4458.38|4457.78|4458.01|4457.41|4458.38|4457.78|4458.01|4457.41|415
1629725290000|2021-08-23 13:28:10|||||||||252
1629725300000|2021-08-23 13:28:20|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|4458.01|4457.41|214
1629725310000|2021-08-23 13:28:30|||||||||22
1629725320000|2021-08-23 13:28:40|4458.01|4457.41|4458.26|4457.66|4458.26|4457.66|4458.01|4457.41|178
1629725330000|2021-08-23 13:28:50|||||||||10
1629725340000|2021-08-23 13:29:00|4458.51|4457.91|4458.26|4457.66|4458.51|4457.91|4458.26|4457.66|238
1629725350000|2021-08-23 13:29:10|4458.51|4457.91|4458.26|4457.66|4458.51|4457.91|4458.01|4457.41|574
1629725360000|2021-08-23 13:29:20|||||||||107
1629725370000|2021-08-23 13:29:30|4458.01|4457.41|4458.51|4457.91|4458.51|4457.91|4458.01|4457.41|259
1629725380000|2021-08-23 13:29:40|4458.38|4457.78|4458.76|4458.16|4458.76|4458.16|4458.26|4457.66|275
1629725390000|2021-08-23 13:29:50|4458.63|4458.03|4459.01|4458.41|4459.01|4458.41|4458.51|4457.91|835
1629725400000|2021-08-23 13:30:00|4458.91|4458.51|4460.16|4459.76|4461.16|4460.76|4458.41|4458.01|7264
1629725410000|2021-08-23 13:30:10|4460.41|4460.01|4460.66|4460.26|4460.91|4460.51|4460.41|4460.01|2065
1629725420000|2021-08-23 13:30:20|4460.41|4460.01|4460.41|4460.01|4460.66|4460.26|4460.41|4460.01|1199
1629725430000|2021-08-23 13:30:30|4460.91|4460.51|4461.41|4461.01|4461.41|4461.01|4460.66|4460.26|987
1629725440000|2021-08-23 13:30:40|4461.66|4461.26|4461.66|4461.26|4461.91|4461.51|4461.41|4461.01|1559
1629725450000|2021-08-23 13:30:50|4461.41|4461.01|4461.91|4461.51|4462.16|4461.76|4461.41|4461.01|1403
1629725460000|2021-08-23 13:31:00|4462.16|4461.76|4462.91|4462.51|4462.91|4462.51|4462.16|4461.76|1847
1629725470000|2021-08-23 13:31:10|4462.66|4462.26|4462.91|4462.51|4462.91|4462.51|4462.66|4462.26|1088
1629725480000|2021-08-23 13:31:20|4462.66|4462.26|4462.91|4462.51|4463.16|4462.76|4462.66|4462.26|703
1629725490000|2021-08-23 13:31:30|4462.66|4462.26|4463.41|4463.01|4463.66|4463.26|4462.66|4462.26|1263
1629725500000|2021-08-23 13:31:40|4463.16|4462.76|4463.16|4462.76|4463.41|4463.01|4463.16|4462.76|1337
1629725510000|2021-08-23 13:31:50|4462.91|4462.51|4463.66|4463.26|4463.66|4463.26|4462.91|4462.51|899
1629725520000|2021-08-23 13:32:00|4463.41|4463.01|4463.41|4463.01|4463.66|4463.26|4462.91|4462.51|1249
1629725530000|2021-08-23 13:32:10|4463.53|4463.13|4463.66|4463.26|4463.66|4463.26|4463.41|4463.01|784
1629725540000|2021-08-23 13:32:20|4463.41|4463.01|4463.91|4463.51|4463.91|4463.51|4463.41|4463.01|1035
1629725550000|2021-08-23 13:32:30|4463.66|4463.26|4463.66|4463.26|4463.91|4463.51|4463.66|4463.26|1018
1629725560000|2021-08-23 13:32:40|4463.91|4463.51|4463.66|4463.26|4463.91|4463.51|4463.66|4463.26|1461
1629725570000|2021-08-23 13:32:50|4463.91|4463.51|4463.41|4463.01|4463.91|4463.51|4463.41|4463.01|1233
1629725580000|2021-08-23 13:33:00|4463.16|4462.76|4464.41|4464.01|4464.41|4464.01|4463.16|4462.76|1086
1629725590000|2021-08-23 13:33:10|4464.66|4464.26|4464.91|4464.51|4464.91|4464.51|4464.66|4464.26|787
1629725600000|2021-08-23 13:33:20|4464.66|4464.26|4464.66|4464.26|4464.91|4464.51|4464.66|4464.26|670
1629725610000|2021-08-23 13:33:30|4464.91|4464.51|4464.16|4463.76|4464.91|4464.51|4463.91|4463.51|883
1629725620000|2021-08-23 13:33:40|4464.03|4463.63|4463.91|4463.51|4464.16|4463.76|4463.66|4463.26|658
1629725630000|2021-08-23 13:33:50|4464.16|4463.76|4464.16|4463.76|4464.41|4464.01|4463.91|4463.51|711
1629725640000|2021-08-23 13:34:00|4464.41|4464.01|4464.41|4464.01|4464.41|4464.01|4463.91|4463.51|613
1629725650000|2021-08-23 13:34:10|4464.16|4463.76|4462.66|4462.26|4464.16|4463.76|4462.66|4462.26|2521
1629725660000|2021-08-23 13:34:20|4462.91|4462.51|4463.66|4463.26|4463.66|4463.26|4462.91|4462.51|1066
1629725670000|2021-08-23 13:34:30|4463.41|4463.01|4461.91|4461.51|4463.66|4463.26|4461.66|4461.26|2041
1629725680000|2021-08-23 13:34:40|4462.16|4461.76|4463.16|4462.76|4463.16|4462.76|4462.16|4461.76|1209
1629725690000|2021-08-23 13:34:50|4463.41|4463.01|4463.41|4463.01|4463.41|4463.01|4462.91|4462.51|939
1629725700000|2021-08-23 13:35:00|4463.66|4463.26|4464.41|4464.01|4464.66|4464.26|4463.66|4463.26|1421
1629725710000|2021-08-23 13:35:10|4464.66|4464.26|4464.41|4464.01|4465.16|4464.76|4464.41|4464.01|1470
1629725720000|2021-08-23 13:35:20|4464.66|4464.26|4464.41|4464.01|4464.66|4464.26|4464.41|4464.01|394
1629725730000|2021-08-23 13:35:30|4464.66|4464.26|4464.66|4464.26|4464.91|4464.51|4464.66|4464.26|584
1629725740000|2021-08-23 13:35:40|4464.41|4464.01|4464.66|4464.26|4464.66|4464.26|4464.16|4463.76|811
1629725750000|2021-08-23 13:35:50|4464.53|4464.13|4464.91|4464.51|4465.16|4464.76|4464.53|4464.13|916
1629725760000|2021-08-23 13:36:00|4464.78|4464.38|4465.16|4464.76|4465.16|4464.76|4464.66|4464.26|889
1629725770000|2021-08-23 13:36:10|4464.91|4464.51|4465.91|4465.51|4465.91|4465.51|4464.91|4464.51|1243
1629725780000|2021-08-23 13:36:20|4466.16|4465.76|4466.16|4465.76|4466.16|4465.76|4465.66|4465.26|1236
1629725790000|2021-08-23 13:36:30|4466.41|4466.01|4466.16|4465.76|4466.41|4466.01|4466.16|4465.76|726
1629725800000|2021-08-23 13:36:40|4466.41|4466.01|4466.16|4465.76|4466.41|4466.01|4466.16|4465.76|704
1629725810000|2021-08-23 13:36:50|4466.28|4465.88|4466.16|4465.76|4466.41|4466.01|4465.91|4465.51|639
1629725820000|2021-08-23 13:37:00|4466.41|4466.01|4466.41|4466.01|4466.66|4466.26|4466.41|4466.01|1093
1629725830000|2021-08-23 13:37:10|4466.66|4466.26|4465.91|4465.51|4466.66|4466.26|4465.66|4465.26|1112
1629725840000|2021-08-23 13:37:20|4466.16|4465.76|4466.41|4466.01|4466.66|4466.26|4465.91|4465.51|679
1629725850000|2021-08-23 13:37:30|4466.66|4466.26|4467.41|4467.01|4467.66|4467.26|4466.41|4466.01|1128
1629725860000|2021-08-23 13:37:40|4467.66|4467.26|4467.91|4467.51|4467.91|4467.51|4467.66|4467.26|890
1629725870000|2021-08-23 13:37:50|4467.66|4467.26|4467.91|4467.51|4467.91|4467.51|4467.66|4467.26|439
1629725880000|2021-08-23 13:38:00|4468.16|4467.76|4468.16|4467.76|4468.41|4468.01|4468.16|4467.76|938
1629725890000|2021-08-23 13:38:10|4468.28|4467.88|4467.91|4467.51|4468.41|4468.01|4467.91|4467.51|957
1629725900000|2021-08-23 13:38:20|4467.66|4467.26|4467.66|4467.26|4467.91|4467.51|4467.66|4467.26|697
1629725910000|2021-08-23 13:38:30|4467.91|4467.51|4467.41|4467.01|4467.91|4467.51|4467.41|4467.01|411
1629725920000|2021-08-23 13:38:40|4467.16|4466.76|4466.91|4466.51|4467.16|4466.76|4466.91|4466.51|830
1629725930000|2021-08-23 13:38:50|4466.66|4466.26|4466.66|4466.26|4466.91|4466.51|4466.41|4466.01|741
1629725940000|2021-08-23 13:39:00|4466.91|4466.51|4467.66|4467.26|4467.91|4467.51|4466.91|4466.51|1227
1629725950000|2021-08-23 13:39:10|4467.41|4467.01|4467.16|4466.76|4467.66|4467.26|4466.91|4466.51|459
1629725960000|2021-08-23 13:39:20|4466.91|4466.51|4466.66|4466.26|4466.91|4466.51|4466.16|4465.76|889
1629725970000|2021-08-23 13:39:30|4466.91|4466.51|4467.66|4467.26|4467.66|4467.26|4466.91|4466.51|606
1629725980000|2021-08-23 13:39:40|4467.41|4467.01|4467.66|4467.26|4467.91|4467.51|4467.41|4467.01|357
1629725990000|2021-08-23 13:39:50|4467.91|4467.51|4467.41|4467.01|4467.91|4467.51|4467.41|4467.01|324
1629726000000|2021-08-23 13:40:00|4468.41|4468.01|4468.16|4467.76|4468.41|4468.01|4468.16|4467.76|3527
1629726010000|2021-08-23 13:40:10|4468.41|4468.01|4469.41|4469.01|4469.41|4469.01|4468.41|4468.01|1596
1629726020000|2021-08-23 13:40:20|4469.66|4469.26|4470.16|4469.76|4470.16|4469.76|4469.66|4469.26|1107
1629726030000|2021-08-23 13:40:30|4470.66|4470.26|4470.16|4469.76|4470.66|4470.26|4469.91|4469.51|1941
1629726040000|2021-08-23 13:40:40|4470.41|4470.01|4469.91|4469.51|4470.41|4470.01|4469.91|4469.51|660
1629726050000|2021-08-23 13:40:50|4470.16|4469.76|4469.41|4469.01|4470.16|4469.76|4469.41|4469.01|546
1629726060000|2021-08-23 13:41:00|4469.16|4468.76|4469.16|4468.76|4469.41|4469.01|4469.16|4468.76|774
1629726070000|2021-08-23 13:41:10|4468.91|4468.51|4468.91|4468.51|4468.91|4468.51|4468.66|4468.26|1446
1629726080000|2021-08-23 13:41:20|4469.16|4468.76|4469.66|4469.26|4469.66|4469.26|4468.91|4468.51|695
1629726090000|2021-08-23 13:41:30|4469.53|4469.13|4469.41|4469.01|4469.66|4469.26|4469.16|4468.76|279
1629726100000|2021-08-23 13:41:40|4469.66|4469.26|4469.41|4469.01|4469.66|4469.26|4469.28|4468.88|499
1629726110000|2021-08-23 13:41:50|4469.16|4468.76|4468.91|4468.51|4469.16|4468.76|4468.66|4468.26|590
1629726120000|2021-08-23 13:42:00|4469.16|4468.76|4469.41|4469.01|4469.41|4469.01|4468.91|4468.51|714
1629726130000|2021-08-23 13:42:10|4469.53|4469.13|4469.16|4468.76|4469.66|4469.26|4469.16|4468.76|623
1629726140000|2021-08-23 13:42:20|4468.91|4468.51|4469.16|4468.76|4469.16|4468.76|4468.91|4468.51|293
1629726150000|2021-08-23 13:42:30|4469.41|4469.01|4469.16|4468.76|4469.66|4469.26|4468.91|4468.51|537
1629726160000|2021-08-23 13:42:40|4469.41|4469.01|4469.16|4468.76|4469.41|4469.01|4469.16|4468.76|100
1629726170000|2021-08-23 13:42:50|4468.91|4468.51|4468.91|4468.51|4468.91|4468.51|4468.91|4468.51|171
1629726180000|2021-08-23 13:43:00|4469.16|4468.76|4468.41|4468.01|4469.16|4468.76|4468.41|4468.01|538
1629726190000|2021-08-23 13:43:10|4468.16|4467.76|4468.16|4467.76|4468.16|4467.76|4467.91|4467.51|755
1629726200000|2021-08-23 13:43:20|4467.91|4467.51|4467.66|4467.26|4467.91|4467.51|4467.66|4467.26|302
1629726210000|2021-08-23 13:43:30|4467.91|4467.51|4467.91|4467.51|4467.91|4467.51|4467.66|4467.26|399
1629726220000|2021-08-23 13:43:40|4467.66|4467.26|4467.78|4467.38|4468.16|4467.76|4467.66|4467.26|518
1629726230000|2021-08-23 13:43:50|4467.91|4467.51|4467.41|4467.01|4467.91|4467.51|4467.41|4467.01|517
1629726240000|2021-08-23 13:44:00|4467.28|4466.88|4466.91|4466.51|4467.41|4467.01|4466.91|4466.51|462
1629726250000|2021-08-23 13:44:10|4467.16|4466.76|4467.16|4466.76|4467.16|4466.76|4466.91|4466.51|397
1629726260000|2021-08-23 13:44:20|4467.03|4466.63|4467.16|4466.76|4467.41|4467.01|4466.91|4466.51|654
1629726270000|2021-08-23 13:44:30|4467.28|4466.88|4467.16|4466.76|4467.41|4467.01|4467.16|4466.76|527
1629726280000|2021-08-23 13:44:40|4467.41|4467.01|4467.16|4466.76|4467.41|4467.01|4467.16|4466.76|524
1629726290000|2021-08-23 13:44:50|4467.41|4467.01|4467.41|4467.01|4467.41|4467.01|4467.41|4467.01|389
1629726300000|2021-08-23 13:45:00|4467.53|4467.13|4467.16|4466.76|4467.66|4467.26|4467.16|4466.76|689
1629726310000|2021-08-23 13:45:10|4466.66|4466.26|4466.41|4466.01|4466.91|4466.51|4466.41|4466.01|561
1629726320000|2021-08-23 13:45:20|4466.28|4465.88|4465.91|4465.51|4466.28|4465.88|4465.16|4464.76|1024
1629726330000|2021-08-23 13:45:30|4466.16|4465.76|4466.41|4466.01|4466.41|4466.01|4465.91|4465.51|586
1629726340000|2021-08-23 13:45:40|4466.16|4465.76|4466.91|4466.51|4467.41|4467.01|4466.16|4465.76|1450
1629726350000|2021-08-23 13:45:50|4467.16|4466.76|4467.66|4467.26|4467.91|4467.51|4466.91|4466.51|685
1629726360000|2021-08-23 13:46:00|4467.91|4467.51|4467.91|4467.51|4468.16|4467.76|4467.91|4467.51|847
1629726370000|2021-08-23 13:46:10|4468.03|4467.63|4467.66|4467.26|4468.16|4467.76|4467.41|4467.01|713
1629726380000|2021-08-23 13:46:20|4467.41|4467.01|4467.41|4467.01|4467.66|4467.26|4467.16|4466.76|481
1629726390000|2021-08-23 13:46:30|4467.16|4466.76|4466.91|4466.51|4467.41|4467.01|4466.91|4466.51|505
1629726400000|2021-08-23 13:46:40|4467.16|4466.76|4467.16|4466.76|4467.41|4467.01|4466.91|4466.51|297
1629726410000|2021-08-23 13:46:50|4466.91|4466.51|4467.16|4466.76|4467.16|4466.76|4466.91|4466.51|347
1629726420000|2021-08-23 13:47:00|4467.28|4466.88|4466.66|4466.26|4467.28|4466.88|4466.66|4466.26|450
1629726430000|2021-08-23 13:47:10|4466.78|4466.38|4466.16|4465.76|4466.91|4466.51|4466.16|4465.76|640
1629726440000|2021-08-23 13:47:20|4465.91|4465.51|4466.16|4465.76|4466.16|4465.76|4465.66|4465.26|440
1629726450000|2021-08-23 13:47:30|4466.41|4466.01|4466.91|4466.51|4466.91|4466.51|4466.16|4465.76|247
1629726460000|2021-08-23 13:47:40|4467.16|4466.76|4467.91|4467.51|4467.91|4467.51|4467.16|4466.76|841
1629726470000|2021-08-23 13:47:50|4467.66|4467.26|4467.91|4467.51|4467.91|4467.51|4467.66|4467.26|389
1629726480000|2021-08-23 13:48:00|4468.41|4468.01|4467.41|4467.01|4468.41|4468.01|4467.16|4466.76|1112
1629726490000|2021-08-23 13:48:10|4467.16|4466.76|4467.41|4467.01|4467.41|4467.01|4466.91|4466.51|340
1629726500000|2021-08-23 13:48:20|4467.16|4466.76|4467.16|4466.76|4467.16|4466.76|4466.66|4466.26|287
1629726510000|2021-08-23 13:48:30|4467.41|4467.01|4467.41|4467.01|4467.53|4467.13|4466.91|4466.51|383
1629726520000|2021-08-23 13:48:40|4467.16|4466.76|4467.66|4467.26|4467.66|4467.26|4467.16|4466.76|223
1629726530000|2021-08-23 13:48:50|4467.41|4467.01|4467.16|4466.76|4467.41|4467.01|4467.16|4466.76|211
1629726540000|2021-08-23 13:49:00|4467.41|4467.01|4467.16|4466.76|4467.41|4467.01|4467.16|4466.76|256
1629726550000|2021-08-23 13:49:10|4466.91|4466.51|4466.91|4466.51|4466.91|4466.51|4466.66|4466.26|409
1629726560000|2021-08-23 13:49:20|4466.78|4466.38|4467.16|4466.76|4467.41|4467.01|4466.66|4466.26|395
1629726570000|2021-08-23 13:49:30|4466.91|4466.51|4467.41|4467.01|4467.41|4467.01|4466.91|4466.51|240
1629726580000|2021-08-23 13:49:40|4467.66|4467.26|4467.91|4467.51|4467.91|4467.51|4467.66|4467.26|590
1629726590000|2021-08-23 13:49:50|4468.16|4467.76|4468.16|4467.76|4468.16|4467.76|4468.16|4467.76|124
1629726600000|2021-08-23 13:50:00|4467.91|4467.51|4468.41|4468.01|4468.66|4468.26|4467.91|4467.51|840
1629726610000|2021-08-23 13:50:10|4468.16|4467.76|4468.66|4468.26|4468.66|4468.26|4468.16|4467.76|397
1629726620000|2021-08-23 13:50:20|4468.91|4468.51|4469.16|4468.76|4469.16|4468.76|4468.91|4468.51|789
1629726630000|2021-08-23 13:50:30|4469.41|4469.01|4468.91|4468.51|4469.41|4469.01|4468.91|4468.51|477
1629726640000|2021-08-23 13:50:40|4468.66|4468.26|4468.16|4467.76|4468.66|4468.26|4467.66|4467.26|650
1629726650000|2021-08-23 13:50:50|4467.91|4467.51|4466.91|4466.51|4467.91|4467.51|4466.41|4466.01|1253
1629726660000|2021-08-23 13:51:00|4467.16|4466.76|4467.16|4466.76|4467.41|4467.01|4466.91|4466.51|908
1629726670000|2021-08-23 13:51:10|4467.41|4467.01|4467.66|4467.26|4467.66|4467.26|4467.16|4466.76|284
1629726680000|2021-08-23 13:51:20|4467.91|4467.51|4468.41|4468.01|4468.41|4468.01|4467.91|4467.51|470
1629726690000|2021-08-23 13:51:30|4468.16|4467.76|4468.66|4468.26|4468.91|4468.51|4468.16|4467.76|482
1629726700000|2021-08-23 13:51:40|4468.91|4468.51|4468.16|4467.76|4468.91|4468.51|4468.16|4467.76|423
1629726710000|2021-08-23 13:51:50|4468.41|4468.01|4468.16|4467.76|4468.41|4468.01|4467.66|4467.26|274
1629726720000|2021-08-23 13:52:00|4468.41|4468.01|4468.41|4468.01|4468.66|4468.26|4468.16|4467.76|424
1629726730000|2021-08-23 13:52:10|4468.16|4467.76|4467.41|4467.01|4468.16|4467.76|4467.41|4467.01|300
1629726740000|2021-08-23 13:52:20|4467.66|4467.26|4467.91|4467.51|4467.91|4467.51|4467.41|4467.01|282
1629726750000|2021-08-23 13:52:30|4468.16|4467.76|4468.16|4467.76|4468.41|4468.01|4467.91|4467.51|512
1629726760000|2021-08-23 13:52:40|4467.91|4467.51|4468.41|4468.01|4468.41|4468.01|4467.91|4467.51|171
1629726770000|2021-08-23 13:52:50|4468.53|4468.13|4468.66|4468.26|4468.91|4468.51|4468.53|4468.13|424
1629726780000|2021-08-23 13:53:00|4468.91|4468.51|4468.41|4468.01|4468.91|4468.51|4468.41|4468.01|485
1629726790000|2021-08-23 13:53:10|4468.66|4468.26|4468.41|4468.01|4468.91|4468.51|4468.41|4468.01|323
1629726800000|2021-08-23 13:53:20|4468.16|4467.76|4468.41|4468.01|4468.41|4468.01|4467.91|4467.51|441
1629726810000|2021-08-23 13:53:30|4468.16|4467.76|4468.41|4468.01|4468.41|4468.01|4468.16|4467.76|346
1629726820000|2021-08-23 13:53:40|4468.28|4467.88|4468.41|4468.01|4468.41|4468.01|4468.16|4467.76|150
1629726830000|2021-08-23 13:53:50|4468.66|4468.26|4469.16|4468.76|4469.16|4468.76|4468.66|4468.26|984
1629726840000|2021-08-23 13:54:00|4469.41|4469.01|4469.16|4468.76|4469.66|4469.26|4469.16|4468.76|537
1629726850000|2021-08-23 13:54:10|4468.91|4468.51|4469.41|4469.01|4469.66|4469.26|4468.91|4468.51|507
1629726860000|2021-08-23 13:54:20|4469.16|4468.76|4468.91|4468.51|4469.16|4468.76|4468.91|4468.51|220
1629726870000|2021-08-23 13:54:30|4468.66|4468.26|4468.91|4468.51|4468.91|4468.51|4468.66|4468.26|431
1629726880000|2021-08-23 13:54:40|4469.03|4468.63|4469.16|4468.76|4469.16|4468.76|4468.91|4468.51|262
1629726890000|2021-08-23 13:54:50|4468.91|4468.51|4468.91|4468.51|4469.16|4468.76|4468.66|4468.26|156
1629726900000|2021-08-23 13:55:00|4469.16|4468.76|4469.91|4469.51|4469.91|4469.51|4469.16|4468.76|617
1629726910000|2021-08-23 13:55:10|4470.16|4469.76|4470.16|4469.76|4470.41|4470.01|4469.91|4469.51|748
1629726920000|2021-08-23 13:55:20|4470.41|4470.01|4470.41|4470.01|4470.66|4470.26|4470.41|4470.01|1022
1629726930000|2021-08-23 13:55:30|4470.16|4469.76|4470.41|4470.01|4470.41|4470.01|4469.66|4469.26|540
1629726940000|2021-08-23 13:55:40|4470.66|4470.26|4470.16|4469.76|4470.66|4470.26|4469.91|4469.51|463
1629726950000|2021-08-23 13:55:50|4470.03|4469.63|4469.91|4469.51|4470.16|4469.76|4469.66|4469.26|270
1629726960000|2021-08-23 13:56:00|4469.66|4469.26|4469.66|4469.26|4469.91|4469.51|4469.66|4469.26|403
1629726970000|2021-08-23 13:56:10|4469.41|4469.01|4469.16|4468.76|4469.66|4469.26|4469.16|4468.76|643
1629726980000|2021-08-23 13:56:20|4469.41|4469.01|4469.41|4469.01|4469.66|4469.26|4469.16|4468.76|410
1629726990000|2021-08-23 13:56:30|4469.66|4469.26|4469.66|4469.26|4469.91|4469.51|4469.41|4469.01|449
1629727000000|2021-08-23 13:56:40|4469.91|4469.51|4469.66|4469.26|4469.91|4469.51|4469.66|4469.26|327
1629727010000|2021-08-23 13:56:50|4469.41|4469.01|4469.41|4469.01|4469.66|4469.26|4469.16|4468.76|462
1629727020000|2021-08-23 13:57:00|4469.53|4469.13|4469.16|4468.76|4469.78|4469.38|4468.91|4468.51|441
1629727030000|2021-08-23 13:57:10|4468.91|4468.51|4468.66|4468.26|4468.91|4468.51|4468.41|4468.01|670
1629727040000|2021-08-23 13:57:20|4468.91|4468.51|4468.41|4468.01|4468.91|4468.51|4468.41|4468.01|410
1629727050000|2021-08-23 13:57:30|4468.16|4467.76|4468.66|4468.26|4468.66|4468.26|4468.16|4467.76|399
1629727060000|2021-08-23 13:57:40|4468.91|4468.51|4469.16|4468.76|4469.16|4468.76|4468.91|4468.51|344
1629727070000|2021-08-23 13:57:50|4469.41|4469.01|4469.66|4469.26|4469.91|4469.51|4469.16|4468.76|529
1629727080000|2021-08-23 13:58:00|4469.41|4469.01|4470.41|4470.01|4470.41|4470.01|4469.41|4469.01|801
1629727090000|2021-08-23 13:58:10|4470.66|4470.26|4470.66|4470.26|4470.66|4470.26|4470.41|4470.01|443
1629727100000|2021-08-23 13:58:20|4470.78|4470.38|4470.41|4470.01|4471.16|4470.76|4470.41|4470.01|1151
1629727110000|2021-08-23 13:58:30|4470.66|4470.26|4470.16|4469.76|4470.66|4470.26|4469.91|4469.51|448
1629727120000|2021-08-23 13:58:40|4469.91|4469.51|4470.16|4469.76|4470.16|4469.76|4469.66|4469.26|247
1629727130000|2021-08-23 13:58:50|4470.41|4470.01|4469.91|4469.51|4470.41|4470.01|4469.91|4469.51|343
1629727140000|2021-08-23 13:59:00|4469.78|4469.38|4469.91|4469.51|4469.91|4469.51|4469.66|4469.26|331
1629727150000|2021-08-23 13:59:10|4470.16|4469.76|4470.41|4470.01|4470.41|4470.01|4470.16|4469.76|124
1629727160000|2021-08-23 13:59:20|4470.16|4469.76|4470.16|4469.76|4470.41|4470.01|4470.16|4469.76|137
1629727170000|2021-08-23 13:59:30|4470.28|4469.88|4470.41|4470.01|4470.41|4470.01|4470.16|4469.76|183
1629727180000|2021-08-23 13:59:40|4470.66|4470.26|4470.66|4470.26|4470.66|4470.26|4470.41|4470.01|145
1629727190000|2021-08-23 13:59:50|4470.91|4470.51|4470.66|4470.26|4470.91|4470.51|4470.66|4470.26|188
1629727200000|2021-08-23 14:00:00|4470.91|4470.51|4470.66|4470.26|4471.16|4470.76|4470.66|4470.26|645
1629727210000|2021-08-23 14:00:10|4470.91|4470.51|4470.91|4470.51|4471.16|4470.76|4470.16|4469.76|804
1629727220000|2021-08-23 14:00:20|4470.66|4470.26|4470.66|4470.26|4470.66|4470.26|4470.16|4469.76|747
1629727230000|2021-08-23 14:00:30|4470.91|4470.51|4470.16|4469.76|4470.91|4470.51|4470.16|4469.76|535
1629727240000|2021-08-23 14:00:40|4470.03|4469.63|4469.41|4469.01|4470.03|4469.63|4469.41|4469.01|645
1629727250000|2021-08-23 14:00:50|4469.16|4468.76|4469.16|4468.76|4469.91|4469.51|4469.16|4468.76|818
1629727260000|2021-08-23 14:01:00|4469.41|4469.01|4471.16|4470.76|4471.66|4471.26|4469.41|4469.01|2053
1629727270000|2021-08-23 14:01:10|4471.28|4470.88|4472.16|4471.76|4472.41|4472.01|4470.91|4470.51|1988
1629727280000|2021-08-23 14:01:20|4472.41|4472.01|4472.41|4472.01|4472.41|4472.01|4472.16|4471.76|1436
1629727290000|2021-08-23 14:01:30|4472.66|4472.26|4472.41|4472.01|4472.66|4472.26|4472.16|4471.76|1767
1629727300000|2021-08-23 14:01:40|4472.66|4472.26|4472.41|4472.01|4472.91|4472.51|4472.16|4471.76|1234
1629727310000|2021-08-23 14:01:50|4472.16|4471.76|4472.66|4472.26|4472.66|4472.26|4471.91|4471.51|1154
1629727320000|2021-08-23 14:02:00|4472.91|4472.51|4474.41|4474.01|4474.66|4474.26|4472.91|4472.51|2621
1629727330000|2021-08-23 14:02:10|4474.16|4473.76|4474.91|4474.51|4474.91|4474.51|4474.16|4473.76|1638
1629727340000|2021-08-23 14:02:20|4474.66|4474.26|4474.91|4474.51|4474.91|4474.51|4474.41|4474.01|1158
1629727350000|2021-08-23 14:02:30|4475.16|4474.76|4475.66|4475.26|4475.66|4475.26|4474.91|4474.51|1415
1629727360000|2021-08-23 14:02:40|4475.41|4475.01|4475.41|4475.01|4475.66|4475.26|4474.91|4474.51|846
1629727370000|2021-08-23 14:02:50|4475.16|4474.76|4475.16|4474.76|4475.16|4474.76|4474.66|4474.26|582
1629727380000|2021-08-23 14:03:00|4475.41|4475.01|4474.91|4474.51|4475.66|4475.26|4474.66|4474.26|991
1629727390000|2021-08-23 14:03:10|4474.66|4474.26|4475.16|4474.76|4475.41|4475.01|4474.41|4474.01|624
1629727400000|2021-08-23 14:03:20|4475.03|4474.63|4474.66|4474.26|4475.03|4474.63|4474.41|4474.01|554
1629727410000|2021-08-23 14:03:30|4474.91|4474.51|4474.66|4474.26|4474.91|4474.51|4474.66|4474.26|438
1629727420000|2021-08-23 14:03:40|4474.91|4474.51|4475.16|4474.76|4475.41|4475.01|4474.66|4474.26|638
1629727430000|2021-08-23 14:03:50|4475.03|4474.63|4474.91|4474.51|4475.03|4474.63|4474.41|4474.01|812
1629727440000|2021-08-23 14:04:00|4475.16|4474.76|4475.41|4475.01|4475.41|4475.01|4474.91|4474.51|767
1629727450000|2021-08-23 14:04:10|4475.16|4474.76|4475.16|4474.76|4475.41|4475.01|4474.91|4474.51|503
1629727460000|2021-08-23 14:04:20|4475.28|4474.88|4475.16|4474.76|4475.41|4475.01|4474.91|4474.51|458
1629727470000|2021-08-23 14:04:30|4474.91|4474.51|4475.41|4475.01|4475.41|4475.01|4474.91|4474.51|574
1629727480000|2021-08-23 14:04:40|4475.66|4475.26|4475.16|4474.76|4475.66|4475.26|4474.91|4474.51|854
1629727490000|2021-08-23 14:04:50|4475.41|4475.01|4475.41|4475.01|4475.41|4475.01|4475.16|4474.76|476
1629727500000|2021-08-23 14:05:00|4475.66|4475.26|4475.66|4475.26|4475.91|4475.51|4474.91|4474.51|1088
1629727510000|2021-08-23 14:05:10|4475.53|4475.13|4475.41|4475.01|4475.66|4475.26|4475.16|4474.76|729
1629727520000|2021-08-23 14:05:20|4475.16|4474.76|4475.78|4475.38|4475.91|4475.51|4475.16|4474.76|548
1629727530000|2021-08-23 14:05:30|4475.91|4475.51|4475.91|4475.51|4476.16|4475.76|4475.66|4475.26|849
1629727540000|2021-08-23 14:05:40|4476.16|4475.76|4476.16|4475.76|4476.41|4476.01|4475.91|4475.51|579
1629727550000|2021-08-23 14:05:50|4476.41|4476.01|4475.66|4475.26|4476.41|4476.01|4475.66|4475.26|685
1629727560000|2021-08-23 14:06:00|4475.91|4475.51|4475.91|4475.51|4475.91|4475.51|4475.66|4475.26|679
1629727570000|2021-08-23 14:06:10|4476.16|4475.76|4476.16|4475.76|4476.41|4476.01|4475.91|4475.51|335
1629727580000|2021-08-23 14:06:20|4476.41|4476.01|4476.16|4475.76|4476.41|4476.01|4476.16|4475.76|436
1629727590000|2021-08-23 14:06:30|4475.91|4475.51|4475.91|4475.51|4476.16|4475.76|4475.66|4475.26|392
1629727600000|2021-08-23 14:06:40|4476.16|4475.76|4475.66|4475.26|4476.16|4475.76|4475.66|4475.26|260
1629727610000|2021-08-23 14:06:50|4475.41|4475.01|4475.16|4474.76|4475.41|4475.01|4475.16|4474.76|812
1629727620000|2021-08-23 14:07:00|4475.41|4475.01|4474.91|4474.51|4475.41|4475.01|4474.91|4474.51|496
1629727630000|2021-08-23 14:07:10|4475.16|4474.76|4475.16|4474.76|4475.16|4474.76|4474.66|4474.26|402
1629727640000|2021-08-23 14:07:20|4474.91|4474.51|4474.66|4474.26|4475.16|4474.76|4474.41|4474.01|879
1629727650000|2021-08-23 14:07:30|4474.91|4474.51|4474.41|4474.01|4474.91|4474.51|4474.41|4474.01|467
1629727660000|2021-08-23 14:07:40|4474.66|4474.26|4474.66|4474.26|4474.66|4474.26|4474.16|4473.76|524
1629727670000|2021-08-23 14:07:50|4474.53|4474.13|4474.91|4474.51|4474.91|4474.51|4474.53|4474.13|266
1629727680000|2021-08-23 14:08:00|4475.16|4474.76|4474.53|4474.13|4475.16|4474.76|4474.41|4474.01|550
1629727690000|2021-08-23 14:08:10|4474.41|4474.01|4473.91|4473.51|4474.66|4474.26|4473.91|4473.51|656
1629727700000|2021-08-23 14:08:20|4473.78|4473.38|4473.66|4473.26|4473.91|4473.51|4473.66|4473.26|505
1629727710000|2021-08-23 14:08:30|4473.41|4473.01|4473.41|4473.01|4473.66|4473.26|4473.41|4473.01|355
1629727720000|2021-08-23 14:08:40|4473.66|4473.26|4473.91|4473.51|4473.91|4473.51|4473.66|4473.26|744
1629727730000|2021-08-23 14:08:50|4474.16|4473.76|4474.91|4474.51|4474.91|4474.51|4474.16|4473.76|742
1629727740000|2021-08-23 14:09:00|4475.16|4474.76|4474.91|4474.51|4475.16|4474.76|4474.91|4474.51|535
1629727750000|2021-08-23 14:09:10|4475.16|4474.76|4474.91|4474.51|4475.16|4474.76|4474.66|4474.26|379
1629727760000|2021-08-23 14:09:20|4475.16|4474.76|4474.66|4474.26|4475.16|4474.76|4474.41|4474.01|305
1629727770000|2021-08-23 14:09:30|4474.41|4474.01|4474.41|4474.01|4474.91|4474.51|4474.41|4474.01|520
1629727780000|2021-08-23 14:09:40|4474.16|4473.76|4473.41|4473.01|4474.16|4473.76|4473.41|4473.01|408
1629727790000|2021-08-23 14:09:50|4473.66|4473.26|4473.66|4473.26|4473.91|4473.51|4473.41|4473.01|453
1629727800000|2021-08-23 14:10:00|4473.91|4473.51|4474.91|4474.51|4474.91|4474.51|4473.91|4473.51|1087
1629727810000|2021-08-23 14:10:10|4474.66|4474.26|4475.41|4475.01|4475.41|4475.01|4474.41|4474.01|816
1629727820000|2021-08-23 14:10:20|4475.16|4474.76|4475.41|4475.01|4475.41|4475.01|4475.16|4474.76|610
1629727830000|2021-08-23 14:10:30|4475.16|4474.76|4475.16|4474.76|4475.41|4475.01|4475.16|4474.76|905
1629727840000|2021-08-23 14:10:40|4474.91|4474.51|4474.41|4474.01|4474.91|4474.51|4474.41|4474.01|831
1629727850000|2021-08-23 14:10:50|4474.16|4473.76|4474.91|4474.51|4474.91|4474.51|4474.16|4473.76|494
1629727860000|2021-08-23 14:11:00|4475.16|4474.76|4475.66|4475.26|4475.66|4475.26|4475.03|4474.63|370
1629727870000|2021-08-23 14:11:10|4475.41|4475.01|4475.41|4475.01|4475.41|4475.01|4475.41|4475.01|213
1629727880000|2021-08-23 14:11:20|4475.28|4474.88|4474.91|4474.51|4475.41|4475.01|4474.91|4474.51|509
1629727890000|2021-08-23 14:11:30|4474.66|4474.26|4474.41|4474.01|4474.66|4474.26|4474.41|4474.01|308
1629727900000|2021-08-23 14:11:40|4474.66|4474.26|4474.66|4474.26|4474.66|4474.26|4474.16|4473.76|412
1629727910000|2021-08-23 14:11:50|4474.91|4474.51|4475.16|4474.76|4475.16|4474.76|4474.66|4474.26|354
1629727920000|2021-08-23 14:12:00|4475.28|4474.88|4474.91|4474.51|4475.66|4475.26|4474.91|4474.51|393
1629727930000|2021-08-23 14:12:10|4474.66|4474.26|4474.66|4474.26|4474.66|4474.26|4474.41|4474.01|351
1629727940000|2021-08-23 14:12:20|4474.41|4474.01|4474.41|4474.01|4474.66|4474.26|4474.41|4474.01|245
1629727950000|2021-08-23 14:12:30|4474.66|4474.26|4475.16|4474.76|4475.16|4474.76|4474.41|4474.01|389
1629727960000|2021-08-23 14:12:40|4475.41|4475.01|4475.16|4474.76|4475.41|4475.01|4474.91|4474.51|517
1629727970000|2021-08-23 14:12:50|4474.91|4474.51|4474.91|4474.51|4475.03|4474.63|4474.91|4474.51|272
1629727980000|2021-08-23 14:13:00|4475.03|4474.63|4474.91|4474.51|4475.41|4475.01|4474.91|4474.51|272
1629727990000|2021-08-23 14:13:10|4475.16|4474.76|4475.16|4474.76|4475.16|4474.76|4474.91|4474.51|129
1629728000000|2021-08-23 14:13:20|4474.91|4474.51|4474.91|4474.51|4475.16|4474.76|4474.91|4474.51|151
1629728010000|2021-08-23 14:13:30|4475.16|4474.76|4474.66|4474.26|4475.16|4474.76|4474.66|4474.26|583
1629728020000|2021-08-23 14:13:40|4474.91|4474.51|4475.41|4475.01|4475.41|4475.01|4474.66|4474.26|442
1629728030000|2021-08-23 14:13:50|4474.91|4474.51|4474.66|4474.26|4474.91|4474.51|4474.66|4474.26|1255
1629728040000|2021-08-23 14:14:00|4474.41|4474.01|4474.41|4474.01|4474.41|4474.01|4474.41|4474.01|383
1629728050000|2021-08-23 14:14:10|4474.16|4473.76|4474.41|4474.01|4474.41|4474.01|4474.16|4473.76|437
1629728060000|2021-08-23 14:14:20|4474.66|4474.26|4474.66|4474.26|4474.66|4474.26|4474.66|4474.26|308
1629728070000|2021-08-23 14:14:30|4474.91|4474.51|4474.91|4474.51|4474.91|4474.51|4474.66|4474.26|337
1629728080000|2021-08-23 14:14:40|4475.16|4474.76|4475.16|4474.76|4475.16|4474.76|4475.16|4474.76|225
1629728090000|2021-08-23 14:14:50|4475.28|4474.88|4475.66|4475.26|4475.66|4475.26|4475.28|4474.88|583
1629728100000|2021-08-23 14:15:00|4475.91|4475.51|4476.41|4476.01|4476.41|4476.01|4475.91|4475.51|959
1629728110000|2021-08-23 14:15:10|4476.66|4476.26|4476.41|4476.01|4477.16|4476.76|4476.41|4476.01|1482
1629728120000|2021-08-23 14:15:20|4476.16|4475.76|4477.16|4476.76|4477.16|4476.76|4476.16|4475.76|1777
1629728130000|2021-08-23 14:15:30|4476.91|4476.51|4476.41|4476.01|4476.91|4476.51|4476.41|4476.01|542
1629728140000|2021-08-23 14:15:40|4476.53|4476.13|4476.16|4475.76|4476.66|4476.26|4476.16|4475.76|438
1629728150000|2021-08-23 14:15:50|4476.41|4476.01|4476.16|4475.76|4476.41|4476.01|4476.16|4475.76|393
1629728160000|2021-08-23 14:16:00|4475.91|4475.51|4475.66|4475.26|4476.16|4475.76|4475.66|4475.26|786
1629728170000|2021-08-23 14:16:10|4475.91|4475.51|4475.66|4475.26|4475.91|4475.51|4475.41|4475.01|428
1629728180000|2021-08-23 14:16:20|4475.91|4475.51|4476.16|4475.76|4476.16|4475.76|4475.91|4475.51|301
1629728190000|2021-08-23 14:16:30|4476.41|4476.01|4476.16|4475.76|4476.41|4476.01|4476.16|4475.76|154
1629728200000|2021-08-23 14:16:40|4475.91|4475.51|4476.41|4476.01|4476.41|4476.01|4475.91|4475.51|552
1629728210000|2021-08-23 14:16:50|4476.66|4476.26|4476.91|4476.51|4477.16|4476.76|4476.66|4476.26|752
1629728220000|2021-08-23 14:17:00|4476.66|4476.26|4477.16|4476.76|4477.16|4476.76|4476.66|4476.26|549
1629728230000|2021-08-23 14:17:10|4476.91|4476.51|4476.66|4476.26|4477.16|4476.76|4476.41|4476.01|349
1629728240000|2021-08-23 14:17:20|4476.41|4476.01|4476.41|4476.01|4476.66|4476.26|4476.16|4475.76|346
1629728250000|2021-08-23 14:17:30|4476.53|4476.13|4476.66|4476.26|4476.91|4476.51|4476.53|4476.13|284
1629728260000|2021-08-23 14:17:40|4476.78|4476.38|4476.91|4476.51|4476.91|4476.51|4476.66|4476.26|375
1629728270000|2021-08-23 14:17:50|4476.78|4476.38|4476.66|4476.26|4476.78|4476.38|4476.66|4476.26|369
1629728280000|2021-08-23 14:18:00|4476.78|4476.38|4477.41|4477.01|4477.41|4477.01|4476.66|4476.26|319
1629728290000|2021-08-23 14:18:10|4477.16|4476.76|4477.66|4477.26|4477.66|4477.26|4477.16|4476.76|364
1629728300000|2021-08-23 14:18:20|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|615
1629728310000|2021-08-23 14:18:30|4477.91|4477.51|4477.41|4477.01|4477.91|4477.51|4477.16|4476.76|455
1629728320000|2021-08-23 14:18:40|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|4477.41|4477.01|323
1629728330000|2021-08-23 14:18:50|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|405
1629728340000|2021-08-23 14:19:00|4477.66|4477.26|4477.91|4477.51|4477.91|4477.51|4477.41|4477.01|702
1629728350000|2021-08-23 14:19:10|4477.66|4477.26|4477.41|4477.01|4477.66|4477.26|4477.16|4476.76|277
1629728360000|2021-08-23 14:19:20|||||||||350
1629728370000|2021-08-23 14:19:30|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|154
1629728380000|2021-08-23 14:19:40|4477.03|4476.63|4477.16|4476.76|4477.41|4477.01|4476.91|4476.51|356
1629728390000|2021-08-23 14:19:50|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|83
1629728400000|2021-08-23 14:20:00|4477.66|4477.26|4477.41|4477.01|4477.66|4477.26|4477.16|4476.76|704
1629728410000|2021-08-23 14:20:10|4477.16|4476.76|4477.66|4477.26|4477.91|4477.51|4477.16|4476.76|523
1629728420000|2021-08-23 14:20:20|4477.91|4477.51|4478.16|4477.76|4478.16|4477.76|4477.91|4477.51|475
1629728430000|2021-08-23 14:20:30|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|660
1629728440000|2021-08-23 14:20:40|4477.66|4477.26|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|704
1629728450000|2021-08-23 14:20:50|4477.41|4477.01|4477.41|4477.01|4477.66|4477.26|4477.41|4477.01|315
1629728460000|2021-08-23 14:21:00|4477.66|4477.26|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|405
1629728470000|2021-08-23 14:21:10|4477.91|4477.51|4478.16|4477.76|4478.16|4477.76|4477.66|4477.26|469
1629728480000|2021-08-23 14:21:20|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|582
1629728490000|2021-08-23 14:21:30|4478.16|4477.76|4478.41|4478.01|4478.41|4478.01|4478.16|4477.76|172
1629728500000|2021-08-23 14:21:40|4478.16|4477.76|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|172
1629728510000|2021-08-23 14:21:50|4477.66|4477.26|4477.66|4477.26|4477.91|4477.51|4477.41|4477.01|315
1629728520000|2021-08-23 14:22:00|4477.91|4477.51|4478.41|4478.01|4478.41|4478.01|4477.91|4477.51|566
1629728530000|2021-08-23 14:22:10|4478.53|4478.13|4478.66|4478.26|4478.91|4478.51|4478.41|4478.01|704
1629728540000|2021-08-23 14:22:20|4478.91|4478.51|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|343
1629728550000|2021-08-23 14:22:30|4478.41|4478.01|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|376
1629728560000|2021-08-23 14:22:40|4478.16|4477.76|4478.41|4478.01|4478.66|4478.26|4478.16|4477.76|481
1629728570000|2021-08-23 14:22:50|4478.66|4478.26|4478.16|4477.76|4478.66|4478.26|4478.16|4477.76|352
1629728580000|2021-08-23 14:23:00|4478.41|4478.01|4478.16|4477.76|4478.41|4478.01|4478.16|4477.76|424
1629728590000|2021-08-23 14:23:10|4477.91|4477.51|4478.16|4477.76|4478.16|4477.76|4477.91|4477.51|516
1629728600000|2021-08-23 14:23:20|4477.91|4477.51|4478.41|4478.01|4478.41|4478.01|4477.91|4477.51|307
1629728610000|2021-08-23 14:23:30|4478.66|4478.26|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|305
1629728620000|2021-08-23 14:23:40|4478.91|4478.51|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|290
1629728630000|2021-08-23 14:23:50|4478.78|4478.38|4478.41|4478.01|4478.91|4478.51|4478.41|4478.01|206
1629728640000|2021-08-23 14:24:00|4478.66|4478.26|4478.91|4478.51|4478.91|4478.51|4478.66|4478.26|518
1629728650000|2021-08-23 14:24:10|4479.16|4478.76|4479.16|4478.76|4479.16|4478.76|4479.16|4478.76|466
1629728660000|2021-08-23 14:24:20|4478.91|4478.51|4478.91|4478.51|4478.91|4478.51|4478.91|4478.51|183
1629728670000|2021-08-23 14:24:30|||||||||328
1629728680000|2021-08-23 14:24:40|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|188
1629728690000|2021-08-23 14:24:50|||||||||195
1629728700000|2021-08-23 14:25:00|4478.91|4478.51|4479.16|4478.76|4479.16|4478.76|4478.91|4478.51|387
1629728710000|2021-08-23 14:25:10|4479.41|4479.01|4479.16|4478.76|4479.41|4479.01|4479.16|4478.76|529
1629728720000|2021-08-23 14:25:20|4478.91|4478.51|4478.91|4478.51|4479.16|4478.76|4478.91|4478.51|271
1629728730000|2021-08-23 14:25:30|4478.78|4478.38|4478.66|4478.26|4478.78|4478.38|4478.66|4478.26|400
1629728740000|2021-08-23 14:25:40|4478.91|4478.51|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|393
1629728750000|2021-08-23 14:25:50|||||||||88
1629728760000|2021-08-23 14:26:00|4478.78|4478.38|4478.91|4478.51|4478.91|4478.51|4478.78|4478.38|228
1629728770000|2021-08-23 14:26:10|4479.03|4478.63|4479.16|4478.76|4479.16|4478.76|4479.03|4478.63|279
1629728780000|2021-08-23 14:26:20|4478.91|4478.51|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|311
1629728790000|2021-08-23 14:26:30|4478.91|4478.51|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|376
1629728800000|2021-08-23 14:26:40|4478.91|4478.51|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|152
1629728810000|2021-08-23 14:26:50|4478.41|4478.01|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|434
1629728820000|2021-08-23 14:27:00|4478.91|4478.51|4478.91|4478.51|4478.91|4478.51|4478.91|4478.51|368
1629728830000|2021-08-23 14:27:10|4478.66|4478.26|4479.16|4478.76|4479.16|4478.76|4478.66|4478.26|371
1629728840000|2021-08-23 14:27:20|4479.41|4479.01|4478.91|4478.51|4479.41|4479.01|4478.91|4478.51|747
1629728850000|2021-08-23 14:27:30|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|323
1629728860000|2021-08-23 14:27:40|||||||||118
1629728870000|2021-08-23 14:27:50|4478.41|4478.01|4477.91|4477.51|4478.41|4478.01|4477.91|4477.51|654
1629728880000|2021-08-23 14:28:00|4477.66|4477.26|4477.66|4477.26|4477.91|4477.51|4477.41|4477.01|436
1629728890000|2021-08-23 14:28:10|4477.41|4477.01|4477.91|4477.51|4477.91|4477.51|4477.41|4477.01|289
1629728900000|2021-08-23 14:28:20|4477.66|4477.26|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|285
1629728910000|2021-08-23 14:28:30|4477.41|4477.01|4476.91|4476.51|4477.41|4477.01|4476.66|4476.26|570
1629728920000|2021-08-23 14:28:40|4476.66|4476.26|4476.91|4476.51|4477.16|4476.76|4476.66|4476.26|439
1629728930000|2021-08-23 14:28:50|4477.16|4476.76|4476.91|4476.51|4477.16|4476.76|4476.66|4476.26|350
1629728940000|2021-08-23 14:29:00|4476.66|4476.26|4477.16|4476.76|4477.16|4476.76|4476.66|4476.26|342
1629728950000|2021-08-23 14:29:10|4477.41|4477.01|4477.66|4477.26|4477.66|4477.26|4477.16|4476.76|580
1629728960000|2021-08-23 14:29:20|4477.41|4477.01|4477.16|4476.76|4477.53|4477.13|4477.16|4476.76|306
1629728970000|2021-08-23 14:29:30|4477.41|4477.01|4476.66|4476.26|4477.41|4477.01|4476.66|4476.26|522
1629728980000|2021-08-23 14:29:40|4476.91|4476.51|4476.66|4476.26|4476.91|4476.51|4476.66|4476.26|286
1629728990000|2021-08-23 14:29:50|4476.53|4476.13|4476.16|4475.76|4476.53|4476.13|4475.91|4475.51|627
1629729000000|2021-08-23 14:30:00|4476.41|4476.01|4476.41|4476.01|4476.66|4476.26|4476.41|4476.01|602
1629729010000|2021-08-23 14:30:10|4476.66|4476.26|4476.91|4476.51|4477.16|4476.76|4476.41|4476.01|507
1629729020000|2021-08-23 14:30:20|4477.03|4476.63|4476.91|4476.51|4477.16|4476.76|4476.91|4476.51|220
1629729030000|2021-08-23 14:30:30|4476.66|4476.26|4475.66|4475.26|4476.66|4476.26|4475.66|4475.26|748
1629729040000|2021-08-23 14:30:40|4475.41|4475.01|4475.16|4474.76|4475.66|4475.26|4475.16|4474.76|1105
1629729050000|2021-08-23 14:30:50|4474.66|4474.26|4474.91|4474.51|4474.91|4474.51|4474.66|4474.26|871
1629729060000|2021-08-23 14:31:00|4474.66|4474.26|4474.91|4474.51|4474.91|4474.51|4474.66|4474.26|737
1629729070000|2021-08-23 14:31:10|4475.16|4474.76|4475.16|4474.76|4475.16|4474.76|4474.66|4474.26|775
1629729080000|2021-08-23 14:31:20|4475.41|4475.01|4475.66|4475.26|4475.66|4475.26|4475.41|4475.01|366
1629729090000|2021-08-23 14:31:30|4475.91|4475.51|4476.16|4475.76|4476.16|4475.76|4475.66|4475.26|271
1629729100000|2021-08-23 14:31:40|4475.91|4475.51|4476.16|4475.76|4476.16|4475.76|4475.91|4475.51|339
1629729110000|2021-08-23 14:31:50|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|141
1629729120000|2021-08-23 14:32:00|4476.16|4475.76|4476.41|4476.01|4476.41|4476.01|4476.16|4475.76|286
1629729130000|2021-08-23 14:32:10|4476.28|4475.88|4476.16|4475.76|4476.41|4476.01|4476.16|4475.76|116
1629729140000|2021-08-23 14:32:20|4475.91|4475.51|4475.91|4475.51|4475.91|4475.51|4475.66|4475.26|218
1629729150000|2021-08-23 14:32:30|4476.16|4475.76|4476.41|4476.01|4476.41|4476.01|4476.16|4475.76|342
1629729160000|2021-08-23 14:32:40|4476.16|4475.76|4476.91|4476.51|4476.91|4476.51|4476.16|4475.76|412
1629729170000|2021-08-23 14:32:50|4477.03|4476.63|4476.91|4476.51|4477.16|4476.76|4476.66|4476.26|436
1629729180000|2021-08-23 14:33:00|4477.16|4476.76|4477.16|4476.76|4477.41|4477.01|4476.91|4476.51|324
1629729190000|2021-08-23 14:33:10|4476.91|4476.51|4476.91|4476.51|4476.91|4476.51|4476.66|4476.26|209
1629729200000|2021-08-23 14:33:20|4477.16|4476.76|4476.66|4476.26|4477.16|4476.76|4476.66|4476.26|345
1629729210000|2021-08-23 14:33:30|4476.91|4476.51|4476.66|4476.26|4476.91|4476.51|4476.66|4476.26|146
1629729220000|2021-08-23 14:33:40|4476.91|4476.51|4477.41|4477.01|4477.41|4477.01|4476.91|4476.51|358
1629729230000|2021-08-23 14:33:50|4477.66|4477.26|4477.41|4477.01|4477.66|4477.26|4477.41|4477.01|244
1629729240000|2021-08-23 14:34:00|4477.66|4477.26|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|472
1629729250000|2021-08-23 14:34:10|4477.66|4477.26|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|338
1629729260000|2021-08-23 14:34:20|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|103
1629729270000|2021-08-23 14:34:30|4477.78|4477.38|4477.91|4477.51|4478.16|4477.76|4477.78|4477.38|295
1629729280000|2021-08-23 14:34:40|4477.66|4477.26|4477.66|4477.26|4477.78|4477.38|4477.66|4477.26|210
1629729290000|2021-08-23 14:34:50|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|148
1629729300000|2021-08-23 14:35:00|4477.41|4477.01|4477.16|4476.76|4477.66|4477.26|4477.03|4476.63|444
1629729310000|2021-08-23 14:35:10|4476.91|4476.51|4477.16|4476.76|4477.16|4476.76|4476.91|4476.51|176
1629729320000|2021-08-23 14:35:20|4476.91|4476.51|4477.41|4477.01|4477.41|4477.01|4476.91|4476.51|210
1629729330000|2021-08-23 14:35:30|4477.66|4477.26|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|337
1629729340000|2021-08-23 14:35:40|4477.78|4477.38|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|335
1629729350000|2021-08-23 14:35:50|4477.66|4477.26|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|135
1629729360000|2021-08-23 14:36:00|4477.91|4477.51|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|460
1629729370000|2021-08-23 14:36:10|4478.16|4477.76|4477.91|4477.51|4478.16|4477.76|4477.66|4477.26|291
1629729380000|2021-08-23 14:36:20|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|4477.91|4477.51|152
1629729390000|2021-08-23 14:36:30|||||||||95
1629729400000|2021-08-23 14:36:40|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|113
1629729410000|2021-08-23 14:36:50|||||||||316
1629729420000|2021-08-23 14:37:00|4478.03|4477.63|4477.66|4477.26|4478.16|4477.76|4477.66|4477.26|441
1629729430000|2021-08-23 14:37:10|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.41|4477.01|199
1629729440000|2021-08-23 14:37:20|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|127
1629729450000|2021-08-23 14:37:30|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|4477.41|4477.01|316
1629729460000|2021-08-23 14:37:40|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|202
1629729470000|2021-08-23 14:37:50|4478.16|4477.76|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|189
1629729480000|2021-08-23 14:38:00|4478.03|4477.63|4477.91|4477.51|4478.16|4477.76|4477.66|4477.26|270
1629729490000|2021-08-23 14:38:10|4478.16|4477.76|4477.41|4477.01|4478.16|4477.76|4477.41|4477.01|145
1629729500000|2021-08-23 14:38:20|4477.53|4477.13|4477.41|4477.01|4477.66|4477.26|4477.41|4477.01|107
1629729510000|2021-08-23 14:38:30|4477.66|4477.26|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|181
1629729520000|2021-08-23 14:38:40|||||||||150
1629729530000|2021-08-23 14:38:50|4477.66|4477.26|4478.16|4477.76|4478.16|4477.76|4477.66|4477.26|206
1629729540000|2021-08-23 14:39:00|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|216
1629729550000|2021-08-23 14:39:10|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|155
1629729560000|2021-08-23 14:39:20|4477.78|4477.38|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|176
1629729570000|2021-08-23 14:39:30|4477.78|4477.38|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|114
1629729580000|2021-08-23 14:39:40|4477.66|4477.26|4478.16|4477.76|4478.41|4478.01|4477.66|4477.26|537
1629729590000|2021-08-23 14:39:50|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|4478.16|4477.76|273
1629729600000|2021-08-23 14:40:00|4478.66|4478.26|4478.41|4478.01|4478.91|4478.51|4478.41|4478.01|809
1629729610000|2021-08-23 14:40:10|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|371
1629729620000|2021-08-23 14:40:20|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|391
1629729630000|2021-08-23 14:40:30|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|88
1629729640000|2021-08-23 14:40:40|4478.41|4478.01|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|256
1629729650000|2021-08-23 14:40:50|4478.16|4477.76|4477.91|4477.51|4478.41|4478.01|4477.91|4477.51|212
1629729660000|2021-08-23 14:41:00|4477.66|4477.26|4477.41|4477.01|4477.66|4477.26|4477.41|4477.01|471
1629729670000|2021-08-23 14:41:10|4477.53|4477.13|4477.66|4477.26|4477.91|4477.51|4477.41|4477.01|523
1629729680000|2021-08-23 14:41:20|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|243
1629729690000|2021-08-23 14:41:30|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|4477.91|4477.51|423
1629729700000|2021-08-23 14:41:40|4478.41|4478.01|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|481
1629729710000|2021-08-23 14:41:50|4478.41|4478.01|4478.66|4478.26|4478.66|4478.26|4478.16|4477.76|346
1629729720000|2021-08-23 14:42:00|4478.53|4478.13|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|149
1629729730000|2021-08-23 14:42:10|4478.41|4478.01|4478.28|4477.88|4478.66|4478.26|4478.16|4477.76|370
1629729740000|2021-08-23 14:42:20|4478.41|4478.01|4478.66|4478.26|4478.66|4478.26|4478.28|4477.88|188
1629729750000|2021-08-23 14:42:30|4478.53|4478.13|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|392
1629729760000|2021-08-23 14:42:40|||||||||38
1629729770000|2021-08-23 14:42:50|||||||||251
1629729780000|2021-08-23 14:43:00|4478.41|4478.01|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|426
1629729790000|2021-08-23 14:43:10|4478.53|4478.13|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|53
1629729800000|2021-08-23 14:43:20|4478.16|4477.76|4478.41|4478.01|4478.41|4478.01|4478.16|4477.76|213
1629729810000|2021-08-23 14:43:30|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|215
1629729820000|2021-08-23 14:43:40|4478.41|4478.01|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|106
1629729830000|2021-08-23 14:43:50|||||||||104
1629729840000|2021-08-23 14:44:00|4478.66|4478.26|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|246
1629729850000|2021-08-23 14:44:10|||||||||78
1629729860000|2021-08-23 14:44:20|4478.28|4477.88|4478.16|4477.76|4478.28|4477.88|4477.91|4477.51|462
1629729870000|2021-08-23 14:44:30|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|131
1629729880000|2021-08-23 14:44:40|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|272
1629729890000|2021-08-23 14:44:50|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|354
1629729900000|2021-08-23 14:45:00|4477.78|4477.38|4477.91|4477.51|4478.16|4477.76|4477.78|4477.38|256
1629729910000|2021-08-23 14:45:10|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|4477.41|4477.01|466
1629729920000|2021-08-23 14:45:20|4477.41|4477.01|4477.91|4477.51|4477.91|4477.51|4477.41|4477.01|311
1629729930000|2021-08-23 14:45:30|4478.16|4477.76|4477.91|4477.51|4478.16|4477.76|4477.78|4477.38|346
1629729940000|2021-08-23 14:45:40|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|123
1629729950000|2021-08-23 14:45:50|4478.28|4477.88|4478.16|4477.76|4478.41|4478.01|4478.16|4477.76|149
1629729960000|2021-08-23 14:46:00|4478.41|4478.01|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|768
1629729970000|2021-08-23 14:46:10|4478.78|4478.38|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|926
1629729980000|2021-08-23 14:46:20|4478.91|4478.51|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|346
1629729990000|2021-08-23 14:46:30|||||||||143
1629730000000|2021-08-23 14:46:40|4478.91|4478.51|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|246
1629730010000|2021-08-23 14:46:50|4478.41|4478.01|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|510
1629730020000|2021-08-23 14:47:00|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|311
1629730030000|2021-08-23 14:47:10|4477.91|4477.51|4478.41|4478.01|4478.41|4478.01|4477.91|4477.51|425
1629730040000|2021-08-23 14:47:20|4478.66|4478.26|4478.53|4478.13|4478.66|4478.26|4478.41|4478.01|177
1629730050000|2021-08-23 14:47:30|4478.66|4478.26|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|199
1629730060000|2021-08-23 14:47:40|4478.66|4478.26|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|347
1629730070000|2021-08-23 14:47:50|4478.91|4478.51|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|217
1629730080000|2021-08-23 14:48:00|4478.78|4478.38|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|212
1629730090000|2021-08-23 14:48:10|4478.91|4478.51|4478.91|4478.51|4478.91|4478.51|4478.91|4478.51|79
1629730100000|2021-08-23 14:48:20|4478.78|4478.38|4478.91|4478.51|4478.91|4478.51|4478.78|4478.38|353
1629730110000|2021-08-23 14:48:30|||||||||123
1629730120000|2021-08-23 14:48:40|4478.66|4478.26|4478.91|4478.51|4478.91|4478.51|4478.66|4478.26|276
1629730130000|2021-08-23 14:48:50|||||||||174
1629730140000|2021-08-23 14:49:00|4478.66|4478.26|4478.41|4478.01|4478.91|4478.51|4478.41|4478.01|252
1629730150000|2021-08-23 14:49:10|4478.66|4478.26|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|178
1629730160000|2021-08-23 14:49:20|4478.91|4478.51|4479.03|4478.63|4479.03|4478.63|4478.91|4478.51|95
1629730170000|2021-08-23 14:49:30|4479.09|4478.69|4479.33|4478.93|4479.33|4478.93|4479.09|4478.69|24
1629730180000|2021-08-23 14:49:40|4479.08|4478.68|4478.83|4478.43|4479.08|4478.68|4478.83|4478.43|423
1629730190000|2021-08-23 14:49:50|4478.58|4478.18|4478.83|4478.43|4478.83|4478.43|4478.58|4478.18|141
1629730200000|2021-08-23 14:50:00|4479.08|4478.68|4479.08|4478.68|4479.08|4478.68|4479.08|4478.68|126
1629730210000|2021-08-23 14:50:10|4479.33|4478.93|4479.33|4478.93|4479.33|4478.93|4479.33|4478.93|75
1629730220000|2021-08-23 14:50:20|4479.58|4479.18|4479.33|4478.93|4479.58|4479.18|4479.33|4478.93|283
1629730230000|2021-08-23 14:50:30|4479.58|4479.18|4479.33|4478.93|4479.58|4479.18|4479.33|4478.93|181
1629730240000|2021-08-23 14:50:40|4479.58|4479.18|4479.08|4478.68|4479.58|4479.18|4479.08|4478.68|273
1629730250000|2021-08-23 14:50:50|||||||||130
1629730260000|2021-08-23 14:51:00|4479.33|4478.93|4479.33|4478.93|4479.33|4478.93|4479.33|4478.93|68
1629730270000|2021-08-23 14:51:10|||||||||129
1629730280000|2021-08-23 14:51:20|4479.58|4479.18|4479.58|4479.18|4479.58|4479.18|4479.33|4478.93|134
1629730290000|2021-08-23 14:51:30|4479.33|4478.93|4479.58|4479.18|4479.58|4479.18|4479.08|4478.68|420
1629730300000|2021-08-23 14:51:40|4479.33|4478.93|4479.33|4478.93|4479.33|4478.93|4479.33|4478.93|135
1629730310000|2021-08-23 14:51:50|4479.58|4479.18|4479.33|4478.93|4479.58|4479.18|4479.33|4478.93|233
1629730320000|2021-08-23 14:52:00|4479.58|4479.18|4479.58|4479.18|4479.58|4479.18|4479.58|4479.18|105
1629730330000|2021-08-23 14:52:10|||||||||139
1629730340000|2021-08-23 14:52:20|4479.83|4479.43|4480.33|4479.93|4480.33|4479.93|4479.83|4479.43|890
1629730350000|2021-08-23 14:52:30|4480.08|4479.68|4480.08|4479.68|4480.08|4479.68|4480.08|4479.68|295
1629730360000|2021-08-23 14:52:40|4480.33|4479.93|4480.33|4479.93|4480.58|4480.18|4480.33|4479.93|519
1629730370000|2021-08-23 14:52:50|4480.58|4480.18|4480.33|4479.93|4480.58|4480.18|4480.33|4479.93|528
1629730380000|2021-08-23 14:53:00|4480.08|4479.68|4479.83|4479.43|4480.08|4479.68|4479.83|4479.43|509
1629730390000|2021-08-23 14:53:10|4480.08|4479.68|4479.83|4479.43|4480.08|4479.68|4479.83|4479.43|285
1629730400000|2021-08-23 14:53:20|4479.7|4479.3|4480.08|4479.68|4480.08|4479.68|4479.7|4479.3|203
1629730410000|2021-08-23 14:53:30|4479.83|4479.43|4479.58|4479.18|4479.83|4479.43|4479.58|4479.18|244
1629730420000|2021-08-23 14:53:40|4479.83|4479.43|4479.58|4479.18|4479.83|4479.43|4479.58|4479.18|134
1629730430000|2021-08-23 14:53:50|4479.83|4479.43|4479.83|4479.43|4479.83|4479.43|4479.83|4479.43|171
1629730440000|2021-08-23 14:54:00|4479.7|4479.3|4479.58|4479.18|4479.7|4479.3|4479.58|4479.18|267
1629730450000|2021-08-23 14:54:10|||||||||90
1629730460000|2021-08-23 14:54:20|4479.33|4478.93|4479.2|4478.8|4479.33|4478.93|4479.08|4478.68|219
1629730470000|2021-08-23 14:54:30|4479.08|4478.68|4479.58|4479.18|4479.58|4479.18|4479.08|4478.68|137
1629730480000|2021-08-23 14:54:40|4479.83|4479.43|4479.83|4479.43|4479.83|4479.43|4479.58|4479.18|280
1629730490000|2021-08-23 14:54:50|4479.7|4479.3|4479.7|4479.3|4479.7|4479.3|4479.7|4479.3|286
1629730500000|2021-08-23 14:55:00|4479.83|4479.43|4479.83|4479.43|4479.83|4479.43|4479.83|4479.43|92
1629730510000|2021-08-23 14:55:10|||||||||135
1629730520000|2021-08-23 14:55:20|4479.95|4479.55|4480.08|4479.68|4480.08|4479.68|4479.95|4479.55|278
1629730530000|2021-08-23 14:55:30|4480.33|4479.93|4480.33|4479.93|4480.33|4479.93|4480.33|4479.93|356
1629730540000|2021-08-23 14:55:40|4480.45|4480.05|4480.58|4480.18|4480.58|4480.18|4480.33|4479.93|438
1629730550000|2021-08-23 14:55:50|||||||||33
1629730560000|2021-08-23 14:56:00|4480.83|4480.43|4480.83|4480.43|4480.83|4480.43|4480.58|4480.18|478
1629730570000|2021-08-23 14:56:10|4480.7|4480.3|4480.58|4480.18|4480.83|4480.43|4480.58|4480.18|181
1629730580000|2021-08-23 14:56:20|||||||||177
1629730590000|2021-08-23 14:56:30|||||||||119
1629730600000|2021-08-23 14:56:40|||||||||49
1629730610000|2021-08-23 14:56:50|4480.83|4480.43|4480.58|4480.18|4480.83|4480.43|4480.58|4480.18|232
1629730620000|2021-08-23 14:57:00|4480.83|4480.43|4480.83|4480.43|4480.83|4480.43|4480.58|4480.18|307
1629730630000|2021-08-23 14:57:10|4480.7|4480.3|4480.83|4480.43|4480.83|4480.43|4480.7|4480.3|306
1629730640000|2021-08-23 14:57:20|4480.58|4480.18|4480.58|4480.18|4480.83|4480.43|4480.58|4480.18|179
1629730650000|2021-08-23 14:57:30|4480.83|4480.43|4480.83|4480.43|4480.83|4480.43|4480.83|4480.43|218
1629730660000|2021-08-23 14:57:40|4480.58|4480.18|4480.58|4480.18|4480.83|4480.43|4480.58|4480.18|217
1629730670000|2021-08-23 14:57:50|4480.83|4480.43|4480.58|4480.18|4480.83|4480.43|4480.58|4480.18|203
1629730680000|2021-08-23 14:58:00|4480.83|4480.43|4480.83|4480.43|4480.83|4480.43|4480.83|4480.43|207
1629730690000|2021-08-23 14:58:10|4480.95|4480.55|4480.83|4480.43|4481.08|4480.68|4480.83|4480.43|361
1629730700000|2021-08-23 14:58:20|4480.58|4480.18|4480.33|4479.93|4480.58|4480.18|4480.33|4479.93|266
1629730710000|2021-08-23 14:58:30|4480.58|4480.18|4480.33|4479.93|4480.58|4480.18|4480.33|4479.93|373
1629730720000|2021-08-23 14:58:40|4480.58|4480.18|4480.58|4480.18|4480.58|4480.18|4480.58|4480.18|193
1629730730000|2021-08-23 14:58:50|4480.83|4480.43|4480.33|4479.93|4480.83|4480.43|4480.08|4479.68|432
1629730740000|2021-08-23 14:59:00|4480.58|4480.18|4480.83|4480.43|4480.83|4480.43|4480.58|4480.18|130
1629730750000|2021-08-23 14:59:10|4480.58|4480.18|4480.58|4480.18|4480.83|4480.43|4480.58|4480.18|185
1629730760000|2021-08-23 14:59:20|4480.83|4480.43|4480.7|4480.3|4480.83|4480.43|4480.58|4480.18|162
1629730770000|2021-08-23 14:59:30|4480.58|4480.18|4480.58|4480.18|4480.83|4480.43|4480.58|4480.18|100
1629730780000|2021-08-23 14:59:40|4480.33|4479.93|4480.33|4479.93|4480.33|4479.93|4480.33|4479.93|222
1629730790000|2021-08-23 14:59:50|4480.08|4479.68|4480.33|4479.93|4480.33|4479.93|4480.08|4479.68|289
1629730800000|2021-08-23 15:00:00|4480.58|4480.18|4480.58|4480.18|4480.58|4480.18|4480.58|4480.18|294
1629730810000|2021-08-23 15:00:10|4480.83|4480.43|4480.58|4480.18|4480.83|4480.43|4480.58|4480.18|147
1629730820000|2021-08-23 15:00:20|4480.33|4479.93|4480.58|4480.18|4480.58|4480.18|4480.33|4479.93|247
1629730830000|2021-08-23 15:00:30|4480.83|4480.43|4480.58|4480.18|4480.83|4480.43|4480.58|4480.18|242
1629730840000|2021-08-23 15:00:40|||||||||19
1629730850000|2021-08-23 15:00:50|4480.83|4480.43|4480.58|4480.18|4480.83|4480.43|4480.58|4480.18|177
1629730860000|2021-08-23 15:01:00|||||||||94
1629730870000|2021-08-23 15:01:10|4480.83|4480.43|4480.33|4479.93|4480.83|4480.43|4480.33|4479.93|205
1629730880000|2021-08-23 15:01:20|4480.45|4480.05|4480.58|4480.18|4480.58|4480.18|4480.33|4479.93|107
1629730890000|2021-08-23 15:01:30|4480.7|4480.3|4480.83|4480.43|4480.83|4480.43|4480.7|4480.3|180
1629730900000|2021-08-23 15:01:40|4481.08|4480.68|4481.58|4481.18|4481.58|4481.18|4481.08|4480.68|1545
1629730910000|2021-08-23 15:01:50|4481.33|4480.93|4481.83|4481.43|4481.83|4481.43|4481.33|4480.93|859
1629730920000|2021-08-23 15:02:00|4481.58|4481.18|4481.83|4481.43|4481.83|4481.43|4481.58|4481.18|423
1629730930000|2021-08-23 15:02:10|4481.95|4481.55|4481.08|4480.68|4482.08|4481.68|4480.83|4480.43|1237
1629730940000|2021-08-23 15:02:20|4480.83|4480.43|4480.33|4479.93|4480.83|4480.43|4480.08|4479.68|455
1629730950000|2021-08-23 15:02:30|4480.58|4480.18|4480.58|4480.18|4480.58|4480.18|4480.45|4480.05|550
1629730960000|2021-08-23 15:02:40|4480.33|4479.93|4480.58|4480.18|4480.58|4480.18|4480.33|4479.93|268
1629730970000|2021-08-23 15:02:50|4480.83|4480.43|4481.08|4480.68|4481.08|4480.68|4480.83|4480.43|292
1629730980000|2021-08-23 15:03:00|4481.33|4480.93|4481.08|4480.68|4481.33|4480.93|4480.83|4480.43|320
1629730990000|2021-08-23 15:03:10|4480.83|4480.43|4481.08|4480.68|4481.08|4480.68|4480.83|4480.43|183
1629731000000|2021-08-23 15:03:20|4481.33|4480.93|4481.58|4481.18|4481.58|4481.18|4481.33|4480.93|346
1629731010000|2021-08-23 15:03:30|4481.33|4480.93|4481.58|4481.18|4481.58|4481.18|4481.33|4480.93|145
1629731020000|2021-08-23 15:03:40|4481.83|4481.43|4481.33|4480.93|4481.83|4481.43|4481.33|4480.93|297
1629731030000|2021-08-23 15:03:50|4481.08|4480.68|4481.33|4480.93|4481.33|4480.93|4481.08|4480.68|123
1629731040000|2021-08-23 15:04:00|4481.58|4481.18|4481.83|4481.43|4481.83|4481.43|4481.58|4481.18|325
1629731050000|2021-08-23 15:04:10|4481.95|4481.55|4481.58|4481.18|4481.95|4481.55|4481.58|4481.18|229
1629731060000|2021-08-23 15:04:20|4481.7|4481.3|4481.58|4481.18|4481.7|4481.3|4481.58|4481.18|55
1629731070000|2021-08-23 15:04:30|4481.83|4481.43|4481.83|4481.43|4481.83|4481.43|4481.83|4481.43|143
1629731080000|2021-08-23 15:04:40|4481.7|4481.3|4481.83|4481.43|4481.83|4481.43|4481.7|4481.3|327
1629731090000|2021-08-23 15:04:50|4481.58|4481.18|4481.58|4481.18|4481.83|4481.43|4481.58|4481.18|182
1629731100000|2021-08-23 15:05:00|4481.83|4481.43|4481.83|4481.43|4481.83|4481.43|4481.83|4481.43|128
1629731110000|2021-08-23 15:05:10|4482.08|4481.68|4482.08|4481.68|4482.08|4481.68|4481.83|4481.43|150
1629731120000|2021-08-23 15:05:20|4481.95|4481.55|4482.08|4481.68|4482.33|4481.93|4481.95|4481.55|670
1629731130000|2021-08-23 15:05:30|4482.2|4481.8|4482.08|4481.68|4482.33|4481.93|4482.08|4481.68|197
1629731140000|2021-08-23 15:05:40|4482.33|4481.93|4482.33|4481.93|4482.58|4482.18|4482.33|4481.93|806
1629731150000|2021-08-23 15:05:50|4482.45|4482.05|4482.58|4482.18|4482.58|4482.18|4482.33|4481.93|185
1629731160000|2021-08-23 15:06:00|4482.83|4482.43|4482.83|4482.43|4482.83|4482.43|4482.83|4482.43|370
1629731170000|2021-08-23 15:06:10|4483.08|4482.68|4483.08|4482.68|4483.08|4482.68|4483.08|4482.68|387
1629731180000|2021-08-23 15:06:20|4482.83|4482.43|4482.83|4482.43|4482.83|4482.43|4482.83|4482.43|358
1629731190000|2021-08-23 15:06:30|4482.58|4482.18|4482.83|4482.43|4482.83|4482.43|4482.58|4482.18|367
1629731200000|2021-08-23 15:06:40|4482.58|4482.18|4482.58|4482.18|4482.58|4482.18|4482.58|4482.18|39
1629731210000|2021-08-23 15:06:50|4482.33|4481.93|4482.33|4481.93|4482.33|4481.93|4482.08|4481.68|663
1629731220000|2021-08-23 15:07:00|4482.58|4482.18|4482.08|4481.68|4482.58|4482.18|4482.08|4481.68|258
1629731230000|2021-08-23 15:07:10|4481.83|4481.43|4481.83|4481.43|4481.83|4481.43|4481.58|4481.18|247
1629731240000|2021-08-23 15:07:20|4481.7|4481.3|4481.83|4481.43|4481.83|4481.43|4481.58|4481.18|225
1629731250000|2021-08-23 15:07:30|4482.08|4481.68|4481.58|4481.18|4482.33|4481.93|4481.58|4481.18|666
1629731260000|2021-08-23 15:07:40|4481.7|4481.3|4481.58|4481.18|4481.83|4481.43|4481.33|4480.93|643
1629731270000|2021-08-23 15:07:50|4481.45|4481.05|4481.7|4481.3|4481.83|4481.43|4481.33|4480.93|560
1629731280000|2021-08-23 15:08:00|4481.58|4481.18|4482.08|4481.68|4482.08|4481.68|4481.58|4481.18|243
1629731290000|2021-08-23 15:08:10|4482.33|4481.93|4482.58|4482.18|4482.58|4482.18|4482.08|4481.68|372
1629731300000|2021-08-23 15:08:20|4482.33|4481.93|4482.33|4481.93|4482.33|4481.93|4482.33|4481.93|223
1629731310000|2021-08-23 15:08:30|4482.45|4482.05|4482.58|4482.18|4482.58|4482.18|4482.45|4482.05|505
1629731320000|2021-08-23 15:08:40|4482.83|4482.43|4482.83|4482.43|4482.83|4482.43|4482.58|4482.18|319
1629731330000|2021-08-23 15:08:50|4482.7|4482.3|4482.58|4482.18|4482.83|4482.43|4482.58|4482.18|108
1629731340000|2021-08-23 15:09:00|4482.83|4482.43|4482.83|4482.43|4482.83|4482.43|4482.83|4482.43|127
1629731350000|2021-08-23 15:09:10|||||||||468
1629731360000|2021-08-23 15:09:20|4483.08|4482.68|4483.08|4482.68|4483.08|4482.68|4483.08|4482.68|395
1629731370000|2021-08-23 15:09:30|4482.83|4482.43|4483.08|4482.68|4483.08|4482.68|4482.83|4482.43|465
1629731380000|2021-08-23 15:09:40|4483.33|4482.93|4483.33|4482.93|4483.33|4482.93|4483.08|4482.68|908
1629731390000|2021-08-23 15:09:50|4483.2|4482.8|4482.83|4482.43|4483.2|4482.8|4482.83|4482.43|174
1629731400000|2021-08-23 15:10:00|4482.95|4482.55|4483.08|4482.68|4483.08|4482.68|4482.83|4482.43|435
1629731410000|2021-08-23 15:10:10|4483.33|4482.93|4483.33|4482.93|4483.58|4483.18|4483.33|4482.93|641
1629731420000|2021-08-23 15:10:20|4483.58|4483.18|4483.58|4483.18|4483.83|4483.43|4483.58|4483.18|981
1629731430000|2021-08-23 15:10:30|4483.33|4482.93|4483.58|4483.18|4483.58|4483.18|4483.33|4482.93|389
1629731440000|2021-08-23 15:10:40|||||||||66
1629731450000|2021-08-23 15:10:50|||||||||112
1629731460000|2021-08-23 15:11:00|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|161
1629731470000|2021-08-23 15:11:10|4484.08|4483.68|4483.83|4483.43|4484.08|4483.68|4483.83|4483.43|897
1629731480000|2021-08-23 15:11:20|4483.7|4483.3|4483.58|4483.18|4483.83|4483.43|4483.58|4483.18|405
1629731490000|2021-08-23 15:11:30|4483.33|4482.93|4483.58|4483.18|4483.58|4483.18|4483.33|4482.93|216
1629731500000|2021-08-23 15:11:40|||||||||41
1629731510000|2021-08-23 15:11:50|4483.33|4482.93|4483.58|4483.18|4483.58|4483.18|4483.33|4482.93|200
1629731520000|2021-08-23 15:12:00|4483.33|4482.93|4483.58|4483.18|4483.58|4483.18|4483.33|4482.93|187
1629731530000|2021-08-23 15:12:10|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|4483.58|4483.18|308
1629731540000|2021-08-23 15:12:20|||||||||53
1629731550000|2021-08-23 15:12:30|4483.58|4483.18|4483.83|4483.43|4483.83|4483.43|4483.58|4483.18|185
1629731560000|2021-08-23 15:12:40|||||||||16
1629731570000|2021-08-23 15:12:50|||||||||16
1629731580000|2021-08-23 15:13:00|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|409
1629731590000|2021-08-23 15:13:10|||||||||60
1629731600000|2021-08-23 15:13:20|||||||||149
1629731610000|2021-08-23 15:13:30|||||||||28
1629731620000|2021-08-23 15:13:40|4484.33|4483.93|4484.58|4484.18|4484.58|4484.18|4484.33|4483.93|2764
1629731630000|2021-08-23 15:13:50|4484.83|4484.43|4484.83|4484.43|4484.83|4484.43|4484.83|4484.43|119
1629731640000|2021-08-23 15:14:00|4484.58|4484.18|4484.58|4484.18|4484.58|4484.18|4484.58|4484.18|219
1629731650000|2021-08-23 15:14:10|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|268
1629731660000|2021-08-23 15:14:20|4484.58|4484.18|4484.45|4484.05|4484.58|4484.18|4484.45|4484.05|340
1629731670000|2021-08-23 15:14:30|4484.58|4484.18|4484.58|4484.18|4484.83|4484.43|4484.58|4484.18|545
1629731680000|2021-08-23 15:14:40|||||||||126
1629731690000|2021-08-23 15:14:50|4484.33|4483.93|4484.33|4483.93|4484.58|4484.18|4484.33|4483.93|268
1629731700000|2021-08-23 15:15:00|4484.58|4484.18|4484.58|4484.18|4484.58|4484.18|4484.58|4484.18|251
1629731710000|2021-08-23 15:15:10|4484.83|4484.43|4484.83|4484.43|4484.83|4484.43|4484.83|4484.43|278
1629731720000|2021-08-23 15:15:20|4485.08|4484.68|4484.83|4484.43|4485.08|4484.68|4484.83|4484.43|557
1629731730000|2021-08-23 15:15:30|4484.58|4484.18|4484.08|4483.68|4484.58|4484.18|4484.08|4483.68|712
1629731740000|2021-08-23 15:15:40|4484.33|4483.93|4484.08|4483.68|4484.33|4483.93|4483.83|4483.43|521
1629731750000|2021-08-23 15:15:50|4484.2|4483.8|4484.08|4483.68|4484.33|4483.93|4484.08|4483.68|278
1629731760000|2021-08-23 15:16:00|||||||||243
1629731770000|2021-08-23 15:16:10|4483.83|4483.43|4484.08|4483.68|4484.33|4483.93|4483.83|4483.43|503
1629731780000|2021-08-23 15:16:20|||||||||85
1629731790000|2021-08-23 15:16:30|4484.33|4483.93|4484.08|4483.68|4484.33|4483.93|4484.08|4483.68|147
1629731800000|2021-08-23 15:16:40|||||||||79
1629731810000|2021-08-23 15:16:50|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|345
1629731820000|2021-08-23 15:17:00|4484.08|4483.68|4483.83|4483.43|4484.08|4483.68|4483.83|4483.43|367
1629731830000|2021-08-23 15:17:10|4483.58|4483.18|4483.58|4483.18|4483.58|4483.18|4483.58|4483.18|237
1629731840000|2021-08-23 15:17:20|4483.33|4482.93|4483.33|4482.93|4483.33|4482.93|4483.08|4482.68|872
1629731850000|2021-08-23 15:17:30|4483.08|4482.68|4483.33|4482.93|4483.33|4482.93|4483.08|4482.68|154
1629731860000|2021-08-23 15:17:40|4483.08|4482.68|4483.08|4482.68|4483.33|4482.93|4483.08|4482.68|194
1629731870000|2021-08-23 15:17:50|4483.33|4482.93|4483.08|4482.68|4483.33|4482.93|4483.08|4482.68|138
1629731880000|2021-08-23 15:18:00|||||||||367
1629731890000|2021-08-23 15:18:10|4482.83|4482.43|4483.08|4482.68|4483.08|4482.68|4482.83|4482.43|140
1629731900000|2021-08-23 15:18:20|4483.33|4482.93|4483.33|4482.93|4483.33|4482.93|4483.2|4482.8|306
1629731910000|2021-08-23 15:18:30|4483.58|4483.18|4483.83|4483.43|4483.83|4483.43|4483.58|4483.18|344
1629731920000|2021-08-23 15:18:40|4483.7|4483.3|4483.83|4483.43|4483.83|4483.43|4483.7|4483.3|246
1629731930000|2021-08-23 15:18:50|4483.58|4483.18|4483.58|4483.18|4483.58|4483.18|4483.58|4483.18|83
1629731940000|2021-08-23 15:19:00|4483.45|4483.05|4483.58|4483.18|4483.58|4483.18|4483.45|4483.05|206
1629731950000|2021-08-23 15:19:10|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|85
1629731960000|2021-08-23 15:19:20|4483.7|4483.3|4483.33|4482.93|4483.7|4483.3|4483.33|4482.93|161
1629731970000|2021-08-23 15:19:30|||||||||32
1629731980000|2021-08-23 15:19:40|4483.08|4482.68|4483.08|4482.68|4483.08|4482.68|4483.08|4482.68|167
1629731990000|2021-08-23 15:19:50|||||||||74
1629732000000|2021-08-23 15:20:00|4482.95|4482.55|4483.08|4482.68|4483.08|4482.68|4482.95|4482.55|261
1629732010000|2021-08-23 15:20:10|4483.2|4482.8|4483.33|4482.93|4483.33|4482.93|4483.2|4482.8|136
1629732020000|2021-08-23 15:20:20|||||||||208
1629732030000|2021-08-23 15:20:30|4483.58|4483.18|4483.58|4483.18|4483.58|4483.18|4483.58|4483.18|180
1629732040000|2021-08-23 15:20:40|4483.45|4483.05|4483.33|4482.93|4483.45|4483.05|4483.33|4482.93|135
1629732050000|2021-08-23 15:20:50|||||||||20
1629732060000|2021-08-23 15:21:00|4483.08|4482.68|4483.33|4482.93|4483.33|4482.93|4483.08|4482.68|382
1629732070000|2021-08-23 15:21:10|4483.58|4483.18|4483.33|4482.93|4483.58|4483.18|4483.33|4482.93|220
1629732080000|2021-08-23 15:21:20|4483.08|4482.68|4483.08|4482.68|4483.08|4482.68|4483.08|4482.68|287
1629732090000|2021-08-23 15:21:30|4482.83|4482.43|4482.83|4482.43|4482.83|4482.43|4482.83|4482.43|224
1629732100000|2021-08-23 15:21:40|4483.08|4482.68|4483.08|4482.68|4483.08|4482.68|4482.83|4482.43|111
1629732110000|2021-08-23 15:21:50|4483.2|4482.8|4483.33|4482.93|4483.33|4482.93|4483.2|4482.8|211
1629732120000|2021-08-23 15:22:00|||||||||12
1629732130000|2021-08-23 15:22:10|4483.58|4483.18|4483.33|4482.93|4483.58|4483.18|4483.33|4482.93|210
1629732140000|2021-08-23 15:22:20|4483.58|4483.18|4483.08|4482.68|4483.58|4483.18|4483.08|4482.68|239
1629732150000|2021-08-23 15:22:30|4482.83|4482.43|4483.08|4482.68|4483.08|4482.68|4482.83|4482.43|405
1629732160000|2021-08-23 15:22:40|4483.33|4482.93|4483.08|4482.68|4483.33|4482.93|4483.08|4482.68|126
1629732170000|2021-08-23 15:22:50|||||||||84
1629732180000|2021-08-23 15:23:00|||||||||14
1629732190000|2021-08-23 15:23:10|||||||||44
1629732200000|2021-08-23 15:23:20|4483.2|4482.8|4483.58|4483.18|4483.58|4483.18|4483.2|4482.8|186
1629732210000|2021-08-23 15:23:30|4483.33|4482.93|4483.33|4482.93|4483.33|4482.93|4483.33|4482.93|348
1629732220000|2021-08-23 15:23:40|4483.58|4483.18|4483.33|4482.93|4483.58|4483.18|4483.33|4482.93|150
1629732230000|2021-08-23 15:23:50|||||||||112
1629732240000|2021-08-23 15:24:00|||||||||180
1629732250000|2021-08-23 15:24:10|4483.08|4482.68|4483.08|4482.68|4483.08|4482.68|4483.08|4482.68|170
1629732260000|2021-08-23 15:24:20|4482.83|4482.43|4482.58|4482.18|4482.83|4482.43|4482.58|4482.18|545
1629732270000|2021-08-23 15:24:30|||||||||195
1629732280000|2021-08-23 15:24:40|4482.33|4481.93|4482.58|4482.18|4482.58|4482.18|4482.33|4481.93|647
1629732290000|2021-08-23 15:24:50|||||||||89
1629732300000|2021-08-23 15:25:00|4482.33|4481.93|4482.33|4481.93|4482.33|4481.93|4482.33|4481.93|217
1629732310000|2021-08-23 15:25:10|4482.08|4481.68|4482.33|4481.93|4482.33|4481.93|4482.08|4481.68|360
1629732320000|2021-08-23 15:25:20|||||||||554
1629732330000|2021-08-23 15:25:30|||||||||127
1629732340000|2021-08-23 15:25:40|4482.08|4481.68|4481.83|4481.43|4482.08|4481.68|4481.58|4481.18|681
1629732350000|2021-08-23 15:25:50|4481.95|4481.55|4481.83|4481.43|4481.95|4481.55|4481.83|4481.43|433
1629732360000|2021-08-23 15:26:00|4481.95|4481.55|4481.83|4481.43|4482.08|4481.68|4481.83|4481.43|227
1629732370000|2021-08-23 15:26:10|4482.08|4481.68|4482.08|4481.68|4482.33|4481.93|4482.08|4481.68|212
1629732380000|2021-08-23 15:26:20|4482.2|4481.8|4482.08|4481.68|4482.33|4481.93|4482.08|4481.68|120
1629732390000|2021-08-23 15:26:30|4481.95|4481.55|4482.08|4481.68|4482.08|4481.68|4481.83|4481.43|292
1629732400000|2021-08-23 15:26:40|4481.83|4481.43|4482.08|4481.68|4482.08|4481.68|4481.83|4481.43|177
1629732410000|2021-08-23 15:26:50|4481.83|4481.43|4482.08|4481.68|4482.08|4481.68|4481.83|4481.43|115
1629732420000|2021-08-23 15:27:00|4482.33|4481.93|4482.08|4481.68|4482.33|4481.93|4482.08|4481.68|254
1629732430000|2021-08-23 15:27:10|4482.2|4481.8|4482.33|4481.93|4482.33|4481.93|4482.2|4481.8|237
1629732440000|2021-08-23 15:27:20|4482.08|4481.68|4482.08|4481.68|4482.33|4481.93|4482.08|4481.68|423
1629732450000|2021-08-23 15:27:30|4482.2|4481.8|4482.33|4481.93|4482.33|4481.93|4482.2|4481.8|126
1629732460000|2021-08-23 15:27:40|4482.58|4482.18|4482.33|4481.93|4482.58|4482.18|4482.33|4481.93|145
1629732470000|2021-08-23 15:27:50|4482.45|4482.05|4482.33|4481.93|4482.58|4482.18|4482.33|4481.93|138
1629732480000|2021-08-23 15:28:00|4482.58|4482.18|4482.58|4482.18|4482.58|4482.18|4482.58|4482.18|45
1629732490000|2021-08-23 15:28:10|4482.83|4482.43|4482.83|4482.43|4482.83|4482.43|4482.83|4482.43|281
1629732500000|2021-08-23 15:28:20|||||||||37
1629732510000|2021-08-23 15:28:30|4483.08|4482.68|4483.08|4482.68|4483.33|4482.93|4482.83|4482.43|626
1629732520000|2021-08-23 15:28:40|4482.83|4482.43|4483.08|4482.68|4483.08|4482.68|4482.83|4482.43|321
1629732530000|2021-08-23 15:28:50|4482.95|4482.55|4482.83|4482.43|4483.08|4482.68|4482.83|4482.43|147
1629732540000|2021-08-23 15:29:00|4482.95|4482.55|4483.08|4482.68|4483.08|4482.68|4482.83|4482.43|134
1629732550000|2021-08-23 15:29:10|4482.83|4482.43|4483.08|4482.68|4483.08|4482.68|4482.83|4482.43|206
1629732560000|2021-08-23 15:29:20|4482.83|4482.43|4483.33|4482.93|4483.58|4483.18|4482.83|4482.43|1680
1629732570000|2021-08-23 15:29:30|4483.08|4482.68|4483.08|4482.68|4483.33|4482.93|4483.08|4482.68|422
1629732580000|2021-08-23 15:29:40|4483.33|4482.93|4483.08|4482.68|4483.33|4482.93|4483.08|4482.68|194
1629732590000|2021-08-23 15:29:50|4482.83|4482.43|4482.83|4482.43|4482.83|4482.43|4482.83|4482.43|437
1629732600000|2021-08-23 15:30:00|4483.08|4482.68|4482.83|4482.43|4483.08|4482.68|4482.83|4482.43|592
1629732610000|2021-08-23 15:30:10|4482.95|4482.55|4483.33|4482.93|4483.33|4482.93|4482.95|4482.55|349
1629732620000|2021-08-23 15:30:20|4483.58|4483.18|4484.33|4483.93|4484.33|4483.93|4483.58|4483.18|1016
1629732630000|2021-08-23 15:30:30|||||||||310
1629732640000|2021-08-23 15:30:40|4484.08|4483.68|4483.83|4483.43|4484.08|4483.68|4483.83|4483.43|813
1629732650000|2021-08-23 15:30:50|4483.95|4483.55|4484.08|4483.68|4484.08|4483.68|4483.95|4483.55|235
1629732660000|2021-08-23 15:31:00|4483.83|4483.43|4484.08|4483.68|4484.08|4483.68|4483.83|4483.43|334
1629732670000|2021-08-23 15:31:10|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|159
1629732680000|2021-08-23 15:31:20|||||||||205
1629732690000|2021-08-23 15:31:30|4484.2|4483.8|4484.08|4483.68|4484.33|4483.93|4484.08|4483.68|202
1629732700000|2021-08-23 15:31:40|||||||||20
1629732710000|2021-08-23 15:31:50|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|171
1629732720000|2021-08-23 15:32:00|4483.58|4483.18|4483.83|4483.43|4483.83|4483.43|4483.58|4483.18|189
1629732730000|2021-08-23 15:32:10|4484.08|4483.68|4483.58|4483.18|4484.08|4483.68|4483.58|4483.18|331
1629732740000|2021-08-23 15:32:20|||||||||18
1629732750000|2021-08-23 15:32:30|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|4483.58|4483.18|209
1629732760000|2021-08-23 15:32:40|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|110
1629732770000|2021-08-23 15:32:50|||||||||61
1629732780000|2021-08-23 15:33:00|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|146
1629732790000|2021-08-23 15:33:10|||||||||37
1629732800000|2021-08-23 15:33:20|4484.08|4483.68|4483.83|4483.43|4484.08|4483.68|4483.83|4483.43|219
1629732810000|2021-08-23 15:33:30|||||||||58
1629732820000|2021-08-23 15:33:40|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|122
1629732830000|2021-08-23 15:33:50|||||||||85
1629732840000|2021-08-23 15:34:00|4484.2|4483.8|4484.33|4483.93|4484.33|4483.93|4484.08|4483.68|366
1629732850000|2021-08-23 15:34:10|||||||||39
1629732860000|2021-08-23 15:34:20|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|726
1629732870000|2021-08-23 15:34:30|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|151
1629732880000|2021-08-23 15:34:40|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4483.83|4483.43|285
1629732890000|2021-08-23 15:34:50|4483.83|4483.43|4484.08|4483.68|4484.08|4483.68|4483.83|4483.43|163
1629732900000|2021-08-23 15:35:00|4483.83|4483.43|4484.08|4483.68|4484.08|4483.68|4483.83|4483.43|382
1629732910000|2021-08-23 15:35:10|4484.33|4483.93|4484.08|4483.68|4484.33|4483.93|4484.08|4483.68|451
1629732920000|2021-08-23 15:35:20|||||||||67
1629732930000|2021-08-23 15:35:30|4484.33|4483.93|4484.08|4483.68|4484.33|4483.93|4484.08|4483.68|268
1629732940000|2021-08-23 15:35:40|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.08|4483.68|140
1629732950000|2021-08-23 15:35:50|4484.08|4483.68|4484.33|4483.93|4484.33|4483.93|4484.08|4483.68|352
1629732960000|2021-08-23 15:36:00|4484.08|4483.68|4484.33|4483.93|4484.33|4483.93|4484.08|4483.68|142
1629732970000|2021-08-23 15:36:10|||||||||28
1629732980000|2021-08-23 15:36:20|||||||||53
1629732990000|2021-08-23 15:36:30|||||||||35
1629733000000|2021-08-23 15:36:40|||||||||13
1629733010000|2021-08-23 15:36:50|||||||||16
1629733020000|2021-08-23 15:37:00|||||||||858
1629733030000|2021-08-23 15:37:10|4484.08|4483.68|4484.33|4483.93|4484.33|4483.93|4484.08|4483.68|491
1629733040000|2021-08-23 15:37:20|||||||||24
1629733050000|2021-08-23 15:37:30|||||||||53
1629733060000|2021-08-23 15:37:40|||||||||493
1629733070000|2021-08-23 15:37:50|||||||||422
1629733080000|2021-08-23 15:38:00|||||||||180
1629733090000|2021-08-23 15:38:10|||||||||411
1629733100000|2021-08-23 15:38:20|||||||||509
1629733110000|2021-08-23 15:38:30|||||||||507
1629733120000|2021-08-23 15:38:40|||||||||25
1629733130000|2021-08-23 15:38:50|||||||||96
1629733140000|2021-08-23 15:39:00|||||||||31
1629733150000|2021-08-23 15:39:10|||||||||28
1629733160000|2021-08-23 15:39:20|||||||||224
1629733170000|2021-08-23 15:39:30|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|227
1629733180000|2021-08-23 15:39:40|4483.83|4483.43|4484.08|4483.68|4484.33|4483.93|4483.83|4483.43|818
1629733190000|2021-08-23 15:39:50|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|72
1629733200000|2021-08-23 15:40:00|||||||||412
1629733210000|2021-08-23 15:40:10|||||||||21
1629733220000|2021-08-23 15:40:20|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|324
1629733230000|2021-08-23 15:40:30|||||||||35
1629733240000|2021-08-23 15:40:40|4483.95|4483.55|4484.08|4483.68|4484.08|4483.68|4483.83|4483.43|353
1629733250000|2021-08-23 15:40:50|||||||||15
1629733260000|2021-08-23 15:41:00|||||||||21
1629733270000|2021-08-23 15:41:10|||||||||77
1629733280000|2021-08-23 15:41:20|4483.83|4483.43|4484.08|4483.68|4484.08|4483.68|4483.83|4483.43|155
1629733290000|2021-08-23 15:41:30|||||||||211
1629733300000|2021-08-23 15:41:40|4483.83|4483.43|4484.08|4483.68|4484.08|4483.68|4483.83|4483.43|244
1629733310000|2021-08-23 15:41:50|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|46
1629733320000|2021-08-23 15:42:00|||||||||22
1629733330000|2021-08-23 15:42:10|||||||||3
1629733340000|2021-08-23 15:42:20|||||||||32
1629733350000|2021-08-23 15:42:30|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|138
1629733360000|2021-08-23 15:42:40|||||||||130
1629733370000|2021-08-23 15:42:50|||||||||374
1629733380000|2021-08-23 15:43:00|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|183
1629733390000|2021-08-23 15:43:10|||||||||15
1629733400000|2021-08-23 15:43:20|||||||||138
1629733410000|2021-08-23 15:43:30|||||||||16
1629733420000|2021-08-23 15:43:40|||||||||19
1629733430000|2021-08-23 15:43:50|||||||||311
1629733440000|2021-08-23 15:44:00|||||||||736
1629733450000|2021-08-23 15:44:10|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|359
1629733460000|2021-08-23 15:44:20|||||||||38
1629733470000|2021-08-23 15:44:30|4484.33|4483.93|4484.08|4483.68|4484.33|4483.93|4484.08|4483.68|226
1629733480000|2021-08-23 15:44:40|||||||||9
1629733490000|2021-08-23 15:44:50|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|200
1629733500000|2021-08-23 15:45:00|||||||||38
1629733510000|2021-08-23 15:45:10|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|305
1629733520000|2021-08-23 15:45:20|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|88
1629733530000|2021-08-23 15:45:30|||||||||62
1629733540000|2021-08-23 15:45:40|||||||||26
1629733550000|2021-08-23 15:45:50|||||||||28
1629733560000|2021-08-23 15:46:00|||||||||46
1629733570000|2021-08-23 15:46:10|||||||||64
1629733580000|2021-08-23 15:46:20|4484.08|4483.68|4484.33|4483.93|4484.33|4483.93|4484.08|4483.68|1356
1629733590000|2021-08-23 15:46:30|||||||||483
1629733600000|2021-08-23 15:46:40|||||||||47
1629733610000|2021-08-23 15:46:50|||||||||242
1629733620000|2021-08-23 15:47:00|4484.58|4484.18|4484.58|4484.18|4484.58|4484.18|4484.58|4484.18|541
1629733630000|2021-08-23 15:47:10|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|267
1629733640000|2021-08-23 15:47:20|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|163
1629733650000|2021-08-23 15:47:30|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|74
1629733660000|2021-08-23 15:47:40|||||||||26
1629733670000|2021-08-23 15:47:50|||||||||105
1629733680000|2021-08-23 15:48:00|||||||||188
1629733690000|2021-08-23 15:48:10|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|170
1629733700000|2021-08-23 15:48:20|||||||||28
1629733710000|2021-08-23 15:48:30|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|248
1629733720000|2021-08-23 15:48:40|||||||||32
1629733730000|2021-08-23 15:48:50|4484.08|4483.68|4483.83|4483.43|4484.08|4483.68|4483.83|4483.43|236
1629733740000|2021-08-23 15:49:00|4483.58|4483.18|4483.83|4483.43|4483.83|4483.43|4483.58|4483.18|269
1629733750000|2021-08-23 15:49:10|4484.08|4483.68|4483.83|4483.43|4484.08|4483.68|4483.83|4483.43|298
1629733760000|2021-08-23 15:49:20|4484.08|4483.68|4483.83|4483.43|4484.08|4483.68|4483.83|4483.43|260
1629733770000|2021-08-23 15:49:30|4483.58|4483.18|4483.58|4483.18|4483.58|4483.18|4483.58|4483.18|336
1629733780000|2021-08-23 15:49:40|||||||||16
1629733790000|2021-08-23 15:49:50|||||||||16
1629733800000|2021-08-23 15:50:00|||||||||142
1629733810000|2021-08-23 15:50:10|||||||||261
1629733820000|2021-08-23 15:50:20|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|65
1629733830000|2021-08-23 15:50:30|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|343
1629733840000|2021-08-23 15:50:40|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|220
1629733850000|2021-08-23 15:50:50|||||||||25
1629733860000|2021-08-23 15:51:00|4484.08|4483.68|4483.83|4483.43|4484.08|4483.68|4483.83|4483.43|282
1629733870000|2021-08-23 15:51:10|4483.95|4483.55|4484.08|4483.68|4484.08|4483.68|4483.95|4483.55|37
1629733880000|2021-08-23 15:51:20|||||||||65
1629733890000|2021-08-23 15:51:30|||||||||18
1629733900000|2021-08-23 15:51:40|4483.83|4483.43|4484.08|4483.68|4484.08|4483.68|4483.83|4483.43|318
1629733910000|2021-08-23 15:51:50|||||||||124
1629733920000|2021-08-23 15:52:00|||||||||15
1629733930000|2021-08-23 15:52:10|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|168
1629733940000|2021-08-23 15:52:20|||||||||56
1629733950000|2021-08-23 15:52:30|||||||||91
1629733960000|2021-08-23 15:52:40|||||||||13
1629733970000|2021-08-23 15:52:50|||||||||8
1629733980000|2021-08-23 15:53:00|||||||||10
1629733990000|2021-08-23 15:53:10|||||||||267
1629734000000|2021-08-23 15:53:20|||||||||113
1629734010000|2021-08-23 15:53:30|||||||||16
1629734020000|2021-08-23 15:53:40|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|157
1629734030000|2021-08-23 15:53:50|4484.33|4483.93|4484.08|4483.68|4484.33|4483.93|4484.08|4483.68|199
1629734040000|2021-08-23 15:54:00|4484.33|4483.93|4484.08|4483.68|4484.33|4483.93|4484.08|4483.68|153
1629734050000|2021-08-23 15:54:10|||||||||40
1629734060000|2021-08-23 15:54:20|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|353
1629734070000|2021-08-23 15:54:30|4484.45|4484.05|4484.58|4484.18|4484.58|4484.18|4484.45|4484.05|187
1629734080000|2021-08-23 15:54:40|||||||||26
1629734090000|2021-08-23 15:54:50|||||||||256
1629734100000|2021-08-23 15:55:00|4484.33|4483.93|4484.58|4484.18|4484.58|4484.18|4484.33|4483.93|459
1629734110000|2021-08-23 15:55:10|||||||||16
1629734120000|2021-08-23 15:55:20|||||||||56
1629734130000|2021-08-23 15:55:30|4484.83|4484.43|4484.83|4484.43|4484.83|4484.43|4484.83|4484.43|711
1629734140000|2021-08-23 15:55:40|||||||||51
1629734150000|2021-08-23 15:55:50|4485.08|4484.68|4485.08|4484.68|4485.08|4484.68|4485.08|4484.68|241
1629734160000|2021-08-23 15:56:00|4485.33|4484.93|4485.33|4484.93|4485.33|4484.93|4485.33|4484.93|712
1629734170000|2021-08-23 15:56:10|4485.58|4485.18|4485.58|4485.18|4485.58|4485.18|4485.58|4485.18|429
1629734180000|2021-08-23 15:56:20|||||||||193
1629734190000|2021-08-23 15:56:30|||||||||504
1629734200000|2021-08-23 15:56:40|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|335
1629734210000|2021-08-23 15:56:50|4486.08|4485.68|4485.83|4485.43|4486.08|4485.68|4485.83|4485.43|410
1629734220000|2021-08-23 15:57:00|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|240
1629734230000|2021-08-23 15:57:10|4486.33|4485.93|4486.33|4485.93|4486.58|4486.18|4486.33|4485.93|895
1629734240000|2021-08-23 15:57:20|4486.08|4485.68|4486.33|4485.93|4486.33|4485.93|4486.08|4485.68|454
1629734250000|2021-08-23 15:57:30|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|163
1629734260000|2021-08-23 15:57:40|4486.33|4485.93|4486.08|4485.68|4486.33|4485.93|4486.08|4485.68|186
1629734270000|2021-08-23 15:57:50|4486.33|4485.93|4485.83|4485.43|4486.33|4485.93|4485.83|4485.43|273
1629734280000|2021-08-23 15:58:00|4485.58|4485.18|4485.58|4485.18|4485.58|4485.18|4485.58|4485.18|242
1629734290000|2021-08-23 15:58:10|4485.33|4484.93|4485.33|4484.93|4485.33|4484.93|4485.33|4484.93|479
1629734300000|2021-08-23 15:58:20|4485.08|4484.68|4485.08|4484.68|4485.33|4484.93|4485.08|4484.68|481
1629734310000|2021-08-23 15:58:30|||||||||125
1629734320000|2021-08-23 15:58:40|4485.33|4484.93|4485.33|4484.93|4485.33|4484.93|4485.33|4484.93|91
1629734330000|2021-08-23 15:58:50|||||||||48
1629734340000|2021-08-23 15:59:00|4485.58|4485.18|4485.58|4485.18|4485.58|4485.18|4485.58|4485.18|92
1629734350000|2021-08-23 15:59:10|4485.45|4485.05|4485.33|4484.93|4485.45|4485.05|4485.33|4484.93|134
1629734360000|2021-08-23 15:59:20|||||||||23
1629734370000|2021-08-23 15:59:30|4485.58|4485.18|4485.08|4484.68|4485.58|4485.18|4485.08|4484.68|200
1629734380000|2021-08-23 15:59:40|4485.33|4484.93|4485.33|4484.93|4485.33|4484.93|4485.08|4484.68|157
1629734390000|2021-08-23 15:59:50|||||||||36
1629734400000|2021-08-23 16:00:00|4485.58|4485.18|4485.58|4485.18|4485.83|4485.43|4485.58|4485.18|547
1629734410000|2021-08-23 16:00:10|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|462
1629734420000|2021-08-23 16:00:20|||||||||282
1629734430000|2021-08-23 16:00:30|4485.95|4485.55|4486.08|4485.68|4486.08|4485.68|4485.95|4485.55|101
1629734440000|2021-08-23 16:00:40|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|137
1629734450000|2021-08-23 16:00:50|4486.45|4486.05|4486.33|4485.93|4486.45|4486.05|4486.33|4485.93|156
1629734460000|2021-08-23 16:01:00|4486.58|4486.18|4486.83|4486.43|4486.83|4486.43|4486.58|4486.18|445
1629734470000|2021-08-23 16:01:10|4487.08|4486.68|4486.83|4486.43|4487.08|4486.68|4486.83|4486.43|283
1629734480000|2021-08-23 16:01:20|4487.08|4486.68|4487.08|4486.68|4487.08|4486.68|4487.08|4486.68|282
1629734490000|2021-08-23 16:01:30|||||||||36
1629734500000|2021-08-23 16:01:40|4486.95|4486.55|4486.83|4486.43|4486.95|4486.55|4486.83|4486.43|692
1629734510000|2021-08-23 16:01:50|4486.58|4486.18|4486.33|4485.93|4486.58|4486.18|4486.33|4485.93|255
1629734520000|2021-08-23 16:02:00|||||||||80
1629734530000|2021-08-23 16:02:10|4486.2|4485.8|4486.08|4485.68|4486.2|4485.8|4486.08|4485.68|117
1629734540000|2021-08-23 16:02:20|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|135
1629734550000|2021-08-23 16:02:30|4486.08|4485.68|4486.08|4485.68|4486.33|4485.93|4486.08|4485.68|157
1629734560000|2021-08-23 16:02:40|4486.33|4485.93|4486.08|4485.68|4486.33|4485.93|4486.08|4485.68|350
1629734570000|2021-08-23 16:02:50|4486.33|4485.93|4485.83|4485.43|4486.33|4485.93|4485.83|4485.43|254
1629734580000|2021-08-23 16:03:00|4485.58|4485.18|4485.58|4485.18|4485.83|4485.43|4485.58|4485.18|284
1629734590000|2021-08-23 16:03:10|4485.83|4485.43|4485.58|4485.18|4485.83|4485.43|4485.58|4485.18|123
1629734600000|2021-08-23 16:03:20|4485.7|4485.3|4485.58|4485.18|4485.83|4485.43|4485.58|4485.18|128
1629734610000|2021-08-23 16:03:30|4485.7|4485.3|4485.58|4485.18|4485.83|4485.43|4485.58|4485.18|107
1629734620000|2021-08-23 16:03:40|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|4485.58|4485.18|81
1629734630000|2021-08-23 16:03:50|||||||||180
1629734640000|2021-08-23 16:04:00|4486.08|4485.68|4485.83|4485.43|4486.08|4485.68|4485.83|4485.43|218
1629734650000|2021-08-23 16:04:10|||||||||31
1629734660000|2021-08-23 16:04:20|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|114
1629734670000|2021-08-23 16:04:30|4486.33|4485.93|4486.08|4485.68|4486.33|4485.93|4486.08|4485.68|248
1629734680000|2021-08-23 16:04:40|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|78
1629734690000|2021-08-23 16:04:50|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|161
1629734700000|2021-08-23 16:05:00|4486.2|4485.8|4486.33|4485.93|4486.33|4485.93|4486.08|4485.68|194
1629734710000|2021-08-23 16:05:10|4486.2|4485.8|4485.83|4485.43|4486.33|4485.93|4485.83|4485.43|251
1629734720000|2021-08-23 16:05:20|4486.08|4485.68|4485.83|4485.43|4486.08|4485.68|4485.83|4485.43|92
1629734730000|2021-08-23 16:05:30|||||||||18
1629734740000|2021-08-23 16:05:40|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|134
1629734750000|2021-08-23 16:05:50|||||||||85
1629734760000|2021-08-23 16:06:00|4486.33|4485.93|4486.58|4486.18|4486.58|4486.18|4486.33|4485.93|429
1629734770000|2021-08-23 16:06:10|4486.33|4485.93|4486.33|4485.93|4486.58|4486.18|4486.33|4485.93|129
1629734780000|2021-08-23 16:06:20|4486.58|4486.18|4486.58|4486.18|4486.58|4486.18|4486.58|4486.18|62
1629734790000|2021-08-23 16:06:30|4486.83|4486.43|4486.83|4486.43|4486.83|4486.43|4486.83|4486.43|127
1629734800000|2021-08-23 16:06:40|4486.95|4486.55|4486.83|4486.43|4487.08|4486.68|4486.83|4486.43|144
1629734810000|2021-08-23 16:06:50|4487.08|4486.68|4487.08|4486.68|4487.08|4486.68|4487.08|4486.68|120
1629734820000|2021-08-23 16:07:00|||||||||55
1629734830000|2021-08-23 16:07:10|||||||||36
1629734840000|2021-08-23 16:07:20|||||||||223
1629734850000|2021-08-23 16:07:30|4487.33|4486.93|4487.33|4486.93|4487.33|4486.93|4487.33|4486.93|176
1629734860000|2021-08-23 16:07:40|4487.08|4486.68|4487.33|4486.93|4487.33|4486.93|4487.08|4486.68|155
1629734870000|2021-08-23 16:07:50|4487.08|4486.68|4487.08|4486.68|4487.08|4486.68|4487.08|4486.68|343
1629734880000|2021-08-23 16:08:00|4486.83|4486.43|4486.83|4486.43|4486.83|4486.43|4486.83|4486.43|194
1629734890000|2021-08-23 16:08:10|||||||||70
1629734900000|2021-08-23 16:08:20|4486.58|4486.18|4486.58|4486.18|4486.58|4486.18|4486.58|4486.18|66
1629734910000|2021-08-23 16:08:30|||||||||115
1629734920000|2021-08-23 16:08:40|||||||||33
1629734930000|2021-08-23 16:08:50|||||||||16
1629734940000|2021-08-23 16:09:00|||||||||79
1629734950000|2021-08-23 16:09:10|||||||||22
1629734960000|2021-08-23 16:09:20|4486.83|4486.43|4486.83|4486.43|4486.83|4486.43|4486.83|4486.43|93
1629734970000|2021-08-23 16:09:30|||||||||12
1629734980000|2021-08-23 16:09:40|4487.08|4486.68|4487.08|4486.68|4487.08|4486.68|4487.08|4486.68|83
1629734990000|2021-08-23 16:09:50|4486.83|4486.43|4486.83|4486.43|4486.83|4486.43|4486.83|4486.43|111
1629735000000|2021-08-23 16:10:00|4487.08|4486.68|4487.08|4486.68|4487.08|4486.68|4487.08|4486.68|38
1629735010000|2021-08-23 16:10:10|4486.83|4486.43|4486.83|4486.43|4486.83|4486.43|4486.83|4486.43|205
1629735020000|2021-08-23 16:10:20|||||||||38
1629735030000|2021-08-23 16:10:30|||||||||9
1629735040000|2021-08-23 16:10:40|4486.58|4486.18|4486.58|4486.18|4486.58|4486.18|4486.58|4486.18|320
1629735050000|2021-08-23 16:10:50|||||||||20
1629735060000|2021-08-23 16:11:00|||||||||190
1629735070000|2021-08-23 16:11:10|||||||||51
1629735080000|2021-08-23 16:11:20|||||||||19
1629735090000|2021-08-23 16:11:30|4486.83|4486.43|4486.83|4486.43|4486.83|4486.43|4486.83|4486.43|70
1629735100000|2021-08-23 16:11:40|||||||||10
1629735110000|2021-08-23 16:11:50|||||||||67
1629735120000|2021-08-23 16:12:00|||||||||25
1629735130000|2021-08-23 16:12:10|||||||||122
1629735140000|2021-08-23 16:12:20|||||||||10
1629735150000|2021-08-23 16:12:30|4486.58|4486.18|4486.83|4486.43|4486.83|4486.43|4486.58|4486.18|375
1629735160000|2021-08-23 16:12:40|4486.7|4486.3|4486.58|4486.18|4486.7|4486.3|4486.58|4486.18|97
1629735170000|2021-08-23 16:12:50|||||||||140
1629735180000|2021-08-23 16:13:00|4486.33|4485.93|4486.58|4486.18|4486.58|4486.18|4486.33|4485.93|108
1629735190000|2021-08-23 16:13:10|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|91
1629735200000|2021-08-23 16:13:20|||||||||103
1629735210000|2021-08-23 16:13:30|||||||||57
1629735220000|2021-08-23 16:13:40|||||||||167
1629735230000|2021-08-23 16:13:50|||||||||203
1629735240000|2021-08-23 16:14:00|||||||||26
1629735250000|2021-08-23 16:14:10|4486.2|4485.8|4486.08|4485.68|4486.2|4485.8|4486.08|4485.68|207
1629735260000|2021-08-23 16:14:20|||||||||13
1629735270000|2021-08-23 16:14:30|||||||||171
1629735280000|2021-08-23 16:14:40|4485.95|4485.55|4485.83|4485.43|4486.08|4485.68|4485.83|4485.43|367
1629735290000|2021-08-23 16:14:50|||||||||39
1629735300000|2021-08-23 16:15:00|4485.95|4485.55|4485.83|4485.43|4485.95|4485.55|4485.83|4485.43|282
1629735310000|2021-08-23 16:15:10|||||||||14
1629735320000|2021-08-23 16:15:20|||||||||48
1629735330000|2021-08-23 16:15:30|4485.58|4485.18|4485.58|4485.18|4485.58|4485.18|4485.58|4485.18|273
1629735340000|2021-08-23 16:15:40|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|163
1629735350000|2021-08-23 16:15:50|||||||||58
1629735360000|2021-08-23 16:16:00|4486.08|4485.68|4485.83|4485.43|4486.08|4485.68|4485.83|4485.43|173
1629735370000|2021-08-23 16:16:10|4485.58|4485.18|4485.58|4485.18|4485.58|4485.18|4485.58|4485.18|116
1629735380000|2021-08-23 16:16:20|||||||||31
1629735390000|2021-08-23 16:16:30|||||||||37
1629735400000|2021-08-23 16:16:40|||||||||13
1629735410000|2021-08-23 16:16:50|||||||||101
1629735420000|2021-08-23 16:17:00|4485.7|4485.3|4485.33|4484.93|4485.7|4485.3|4485.33|4484.93|150
1629735430000|2021-08-23 16:17:10|4485.58|4485.18|4485.33|4484.93|4485.58|4485.18|4485.33|4484.93|150
1629735440000|2021-08-23 16:17:20|||||||||15
1629735450000|2021-08-23 16:17:30|||||||||38
1629735460000|2021-08-23 16:17:40|4485.58|4485.18|4485.58|4485.18|4485.58|4485.18|4485.58|4485.18|75
1629735470000|2021-08-23 16:17:50|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|150
1629735480000|2021-08-23 16:18:00|||||||||22
1629735490000|2021-08-23 16:18:10|4485.58|4485.18|4485.58|4485.18|4485.58|4485.18|4485.58|4485.18|151
1629735500000|2021-08-23 16:18:20|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|63
1629735510000|2021-08-23 16:18:30|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|140
1629735520000|2021-08-23 16:18:40|4485.95|4485.55|4485.58|4485.18|4485.95|4485.55|4485.58|4485.18|295
1629735530000|2021-08-23 16:18:50|||||||||38
1629735540000|2021-08-23 16:19:00|||||||||70
1629735550000|2021-08-23 16:19:10|||||||||6
1629735560000|2021-08-23 16:19:20|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|4485.58|4485.18|179
1629735570000|2021-08-23 16:19:30|||||||||26
1629735580000|2021-08-23 16:19:40|||||||||36
1629735590000|2021-08-23 16:19:50|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|4485.83|4485.43|188
1629735600000|2021-08-23 16:20:00|4485.95|4485.55|4486.08|4485.68|4486.08|4485.68|4485.95|4485.55|109
1629735610000|2021-08-23 16:20:10|4485.83|4485.43|4485.83|4485.43|4486.08|4485.68|4485.83|4485.43|145
1629735620000|2021-08-23 16:20:20|4486.08|4485.68|4485.83|4485.43|4486.08|4485.68|4485.83|4485.43|184
1629735630000|2021-08-23 16:20:30|4485.95|4485.55|4485.83|4485.43|4486.08|4485.68|4485.83|4485.43|61
1629735640000|2021-08-23 16:20:40|||||||||22
1629735650000|2021-08-23 16:20:50|||||||||20
1629735660000|2021-08-23 16:21:00|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|162
1629735670000|2021-08-23 16:21:10|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|281
1629735680000|2021-08-23 16:21:20|||||||||30
1629735690000|2021-08-23 16:21:30|||||||||53
1629735700000|2021-08-23 16:21:40|||||||||34
1629735710000|2021-08-23 16:21:50|||||||||107
1629735720000|2021-08-23 16:22:00|||||||||92
1629735730000|2021-08-23 16:22:10|4486.08|4485.68|4486.33|4485.93|4486.33|4485.93|4486.08|4485.68|159
1629735740000|2021-08-23 16:22:20|||||||||76
1629735750000|2021-08-23 16:22:30|||||||||41
1629735760000|2021-08-23 16:22:40|||||||||127
1629735770000|2021-08-23 16:22:50|||||||||61
1629735780000|2021-08-23 16:23:00|||||||||53
1629735790000|2021-08-23 16:23:10|||||||||28
1629735800000|2021-08-23 16:23:20|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|199
1629735810000|2021-08-23 16:23:30|4486.33|4485.93|4486.08|4485.68|4486.33|4485.93|4486.08|4485.68|188
1629735820000|2021-08-23 16:23:40|||||||||20
1629735830000|2021-08-23 16:23:50|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|79
1629735840000|2021-08-23 16:24:00|4486.08|4485.68|4486.08|4485.68|4486.33|4485.93|4486.08|4485.68|189
1629735850000|2021-08-23 16:24:10|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|191
1629735860000|2021-08-23 16:24:20|4486.08|4485.68|4486.33|4485.93|4486.33|4485.93|4486.08|4485.68|99
1629735870000|2021-08-23 16:24:30|||||||||63
1629735880000|2021-08-23 16:24:40|4486.2|4485.8|4486.08|4485.68|4486.2|4485.8|4486.08|4485.68|117
1629735890000|2021-08-23 16:24:50|||||||||10
1629735900000|2021-08-23 16:25:00|||||||||2
1629735910000|2021-08-23 16:25:10|4485.83|4485.43|4486.08|4485.68|4486.08|4485.68|4485.83|4485.43|414
1629735920000|2021-08-23 16:25:20|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|4486.08|4485.68|154
1629735930000|2021-08-23 16:25:30|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|168
1629735940000|2021-08-23 16:25:40|4486.2|4485.8|4486.08|4485.68|4486.33|4485.93|4486.08|4485.68|331
1629735950000|2021-08-23 16:25:50|||||||||82
1629735960000|2021-08-23 16:26:00|||||||||81
1629735970000|2021-08-23 16:26:10|||||||||7
1629735980000|2021-08-23 16:26:20|||||||||9
1629735990000|2021-08-23 16:26:30|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|127
1629736000000|2021-08-23 16:26:40|||||||||20
1629736010000|2021-08-23 16:26:50|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|224
1629736020000|2021-08-23 16:27:00|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|4486.08|4485.68|145
1629736030000|2021-08-23 16:27:10|||||||||3
1629736040000|2021-08-23 16:27:20|||||||||17
1629736050000|2021-08-23 16:27:30|||||||||16
1629736060000|2021-08-23 16:27:40|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|141
1629736070000|2021-08-23 16:27:50|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|4486.08|4485.68|204
1629736080000|2021-08-23 16:28:00|||||||||19
1629736090000|2021-08-23 16:28:10|||||||||22
1629736100000|2021-08-23 16:28:20|||||||||14
1629736110000|2021-08-23 16:28:30|4486.58|4486.18|4486.58|4486.18|4486.58|4486.18|4486.58|4486.18|453
1629736120000|2021-08-23 16:28:40|4486.45|4486.05|4486.33|4485.93|4486.45|4486.05|4486.33|4485.93|258
1629736130000|2021-08-23 16:28:50|||||||||15
1629736140000|2021-08-23 16:29:00|||||||||6
1629736150000|2021-08-23 16:29:10|||||||||10
1629736160000|2021-08-23 16:29:20|||||||||201
1629736170000|2021-08-23 16:29:30|4486.58|4486.18|4486.58|4486.18|4486.58|4486.18|4486.45|4486.05|311
1629736180000|2021-08-23 16:29:40|4486.45|4486.05|4486.33|4485.93|4486.58|4486.18|4486.33|4485.93|390
1629736190000|2021-08-23 16:29:50|||||||||10
1629736200000|2021-08-23 16:30:00|4486.58|4486.18|4486.58|4486.18|4486.83|4486.43|4486.58|4486.18|283
1629736210000|2021-08-23 16:30:10|||||||||22
1629736220000|2021-08-23 16:30:20|4486.83|4486.43|4487.33|4486.93|4487.33|4486.93|4486.83|4486.43|523
1629736230000|2021-08-23 16:30:30|||||||||110
1629736240000|2021-08-23 16:30:40|||||||||74
1629736250000|2021-08-23 16:30:50|||||||||30
1629736260000|2021-08-23 16:31:00|||||||||33
1629736270000|2021-08-23 16:31:10|||||||||45
1629736280000|2021-08-23 16:31:20|4487.08|4486.68|4487.08|4486.68|4487.08|4486.68|4487.08|4486.68|147
1629736290000|2021-08-23 16:31:30|||||||||60
1629736300000|2021-08-23 16:31:40|4487.33|4486.93|4487.33|4486.93|4487.33|4486.93|4487.33|4486.93|219
1629736310000|2021-08-23 16:31:50|||||||||64
1629736320000|2021-08-23 16:32:00|4487.58|4487.18|4487.33|4486.93|4487.58|4487.18|4487.33|4486.93|177
1629736330000|2021-08-23 16:32:10|||||||||33
1629736340000|2021-08-23 16:32:20|||||||||198
1629736350000|2021-08-23 16:32:30|||||||||7
1629736360000|2021-08-23 16:32:40|4487.08|4486.68|4487.33|4486.93|4487.33|4486.93|4487.08|4486.68|188
1629736370000|2021-08-23 16:32:50|||||||||37
1629736380000|2021-08-23 16:33:00|4487.58|4487.18|4487.58|4487.18|4487.58|4487.18|4487.58|4487.18|185
1629736390000|2021-08-23 16:33:10|4487.83|4487.43|4487.83|4487.43|4487.83|4487.43|4487.83|4487.43|1388
1629736400000|2021-08-23 16:33:20|4487.7|4487.3|4487.58|4487.18|4487.83|4487.43|4487.58|4487.18|223
1629736410000|2021-08-23 16:33:30|4487.45|4487.05|4487.58|4487.18|4487.58|4487.18|4487.45|4487.05|368
1629736420000|2021-08-23 16:33:40|||||||||658
1629736430000|2021-08-23 16:33:50|4487.45|4487.05|4487.58|4487.18|4487.58|4487.18|4487.45|4487.05|107
1629736440000|2021-08-23 16:34:00|||||||||28
1629736450000|2021-08-23 16:34:10|4487.45|4487.05|4487.33|4486.93|4487.58|4487.18|4487.33|4486.93|223
1629736460000|2021-08-23 16:34:20|4487.2|4486.8|4487.08|4486.68|4487.33|4486.93|4487.08|4486.68|130
1629736470000|2021-08-23 16:34:30|||||||||15
1629736480000|2021-08-23 16:34:40|||||||||100
1629736490000|2021-08-23 16:34:50|4486.83|4486.43|4486.83|4486.43|4486.83|4486.43|4486.83|4486.43|62
1629736500000|2021-08-23 16:35:00|||||||||19
1629736510000|2021-08-23 16:35:10|||||||||18
1629736520000|2021-08-23 16:35:20|4486.95|4486.55|4486.83|4486.43|4486.95|4486.55|4486.83|4486.43|185
1629736530000|2021-08-23 16:35:30|||||||||64
1629736540000|2021-08-23 16:35:40|4487.08|4486.68|4486.83|4486.43|4487.08|4486.68|4486.83|4486.43|165
1629736550000|2021-08-23 16:35:50|4486.95|4486.55|4486.83|4486.43|4486.95|4486.55|4486.83|4486.43|44
1629736560000|2021-08-23 16:36:00|||||||||16
1629736570000|2021-08-23 16:36:10|4486.58|4486.18|4486.83|4486.43|4486.83|4486.43|4486.58|4486.18|252
1629736580000|2021-08-23 16:36:20|||||||||5
1629736590000|2021-08-23 16:36:30|||||||||5
1629736600000|2021-08-23 16:36:40|||||||||7
1629736610000|2021-08-23 16:36:50|4486.7|4486.3|4486.58|4486.18|4486.7|4486.3|4486.58|4486.18|291
1629736620000|2021-08-23 16:37:00|||||||||17
1629736630000|2021-08-23 16:37:10|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|4486.08|4485.68|866
1629736640000|2021-08-23 16:37:20|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|452
1629736650000|2021-08-23 16:37:30|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|168
1629736660000|2021-08-23 16:37:40|||||||||256
1629736670000|2021-08-23 16:37:50|4485.7|4485.3|4485.58|4485.18|4485.7|4485.3|4485.58|4485.18|187
1629736680000|2021-08-23 16:38:00|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|198
1629736690000|2021-08-23 16:38:10|4486.08|4485.68|4486.08|4485.68|4486.33|4485.93|4486.08|4485.68|318
1629736700000|2021-08-23 16:38:20|||||||||107
1629736710000|2021-08-23 16:38:30|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|98
1629736720000|2021-08-23 16:38:40|||||||||67
1629736730000|2021-08-23 16:38:50|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|124
1629736740000|2021-08-23 16:39:00|||||||||5
1629736750000|2021-08-23 16:39:10|||||||||112
1629736760000|2021-08-23 16:39:20|||||||||56
1629736770000|2021-08-23 16:39:30|4486.2|4485.8|4486.33|4485.93|4486.33|4485.93|4486.2|4485.8|68
1629736780000|2021-08-23 16:39:40|||||||||11
1629736790000|2021-08-23 16:39:50|4486.2|4485.8|4486.33|4485.93|4486.33|4485.93|4486.2|4485.8|170
1629736800000|2021-08-23 16:40:00|4486.43|4486.03|4486.43|4486.03|4486.68|4486.28|4486.43|4486.03|442
1629736810000|2021-08-23 16:40:10|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|4486.43|4486.03|453
1629736820000|2021-08-23 16:40:20|||||||||2
1629736830000|2021-08-23 16:40:30|||||||||71
1629736840000|2021-08-23 16:40:40|4486.93|4486.53|4486.68|4486.28|4486.93|4486.53|4486.68|4486.28|308
1629736850000|2021-08-23 16:40:50|||||||||11
1629736860000|2021-08-23 16:41:00|||||||||12
1629736870000|2021-08-23 16:41:10|||||||||10
1629736880000|2021-08-23 16:41:20|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|117
1629736890000|2021-08-23 16:41:30|||||||||72
1629736900000|2021-08-23 16:41:40|||||||||5
1629736910000|2021-08-23 16:41:50|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|327
1629736920000|2021-08-23 16:42:00|||||||||105
1629736930000|2021-08-23 16:42:10|||||||||70
1629736940000|2021-08-23 16:42:20|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|207
1629736950000|2021-08-23 16:42:30|4487.68|4487.28|4487.93|4487.53|4487.93|4487.53|4487.68|4487.28|763
1629736960000|2021-08-23 16:42:40|4487.68|4487.28|4487.68|4487.28|4487.68|4487.28|4487.68|4487.28|218
1629736970000|2021-08-23 16:42:50|4487.55|4487.15|4487.43|4487.03|4487.55|4487.15|4487.43|4487.03|237
1629736980000|2021-08-23 16:43:00|4487.68|4487.28|4487.43|4487.03|4487.68|4487.28|4487.43|4487.03|247
1629736990000|2021-08-23 16:43:10|4487.3|4486.9|4487.18|4486.78|4487.3|4486.9|4487.18|4486.78|400
1629737000000|2021-08-23 16:43:20|4487.43|4487.03|4487.18|4486.78|4487.43|4487.03|4487.18|4486.78|112
1629737010000|2021-08-23 16:43:30|4487.43|4487.03|4487.18|4486.78|4487.43|4487.03|4487.18|4486.78|161
1629737020000|2021-08-23 16:43:40|4487.43|4487.03|4487.18|4486.78|4487.43|4487.03|4487.18|4486.78|121
1629737030000|2021-08-23 16:43:50|||||||||12
1629737040000|2021-08-23 16:44:00|||||||||30
1629737050000|2021-08-23 16:44:10|||||||||28
1629737060000|2021-08-23 16:44:20|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|165
1629737070000|2021-08-23 16:44:30|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4486.93|4486.53|111
1629737080000|2021-08-23 16:44:40|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|102
1629737090000|2021-08-23 16:44:50|||||||||52
1629737100000|2021-08-23 16:45:00|4487.18|4486.78|4487.43|4487.03|4487.43|4487.03|4487.18|4486.78|162
1629737110000|2021-08-23 16:45:10|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|181
1629737120000|2021-08-23 16:45:20|||||||||70
1629737130000|2021-08-23 16:45:30|4487.43|4487.03|4487.18|4486.78|4487.43|4487.03|4487.18|4486.78|105
1629737140000|2021-08-23 16:45:40|||||||||13
1629737150000|2021-08-23 16:45:50|||||||||5
1629737160000|2021-08-23 16:46:00|||||||||116
1629737170000|2021-08-23 16:46:10|4486.93|4486.53|4486.93|4486.53|4487.18|4486.78|4486.93|4486.53|75
1629737180000|2021-08-23 16:46:20|||||||||24
1629737190000|2021-08-23 16:46:30|4487.05|4486.65|4487.18|4486.78|4487.18|4486.78|4486.93|4486.53|150
1629737200000|2021-08-23 16:46:40|4487.05|4486.65|4486.93|4486.53|4487.18|4486.78|4486.93|4486.53|126
1629737210000|2021-08-23 16:46:50|||||||||16
1629737220000|2021-08-23 16:47:00|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|168
1629737230000|2021-08-23 16:47:10|4486.55|4486.15|4486.43|4486.03|4486.55|4486.15|4486.43|4486.03|77
1629737240000|2021-08-23 16:47:20|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|87
1629737250000|2021-08-23 16:47:30|||||||||21
1629737260000|2021-08-23 16:47:40|||||||||15
1629737270000|2021-08-23 16:47:50|||||||||58
1629737280000|2021-08-23 16:48:00|||||||||245
1629737290000|2021-08-23 16:48:10|4486.3|4485.9|4486.18|4485.78|4486.43|4486.03|4486.18|4485.78|194
1629737300000|2021-08-23 16:48:20|||||||||48
1629737310000|2021-08-23 16:48:30|||||||||52
1629737320000|2021-08-23 16:48:40|4485.93|4485.53|4485.93|4485.53|4485.93|4485.53|4485.68|4485.28|437
1629737330000|2021-08-23 16:48:50|4486.18|4485.78|4485.93|4485.53|4486.18|4485.78|4485.93|4485.53|294
1629737340000|2021-08-23 16:49:00|||||||||77
1629737350000|2021-08-23 16:49:10|4485.8|4485.4|4485.68|4485.28|4485.8|4485.4|4485.68|4485.28|271
1629737360000|2021-08-23 16:49:20|||||||||10
1629737370000|2021-08-23 16:49:30|4485.93|4485.53|4485.68|4485.28|4485.93|4485.53|4485.68|4485.28|291
1629737380000|2021-08-23 16:49:40|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|289
1629737390000|2021-08-23 16:49:50|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|4484.93|4484.53|818
1629737400000|2021-08-23 16:50:00|4485.43|4485.03|4485.18|4484.78|4485.43|4485.03|4485.18|4484.78|670
1629737410000|2021-08-23 16:50:10|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|4484.68|4484.28|770
1629737420000|2021-08-23 16:50:20|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|258
1629737430000|2021-08-23 16:50:30|4485.05|4484.65|4484.93|4484.53|4485.05|4484.65|4484.93|4484.53|318
1629737440000|2021-08-23 16:50:40|4485.05|4484.65|4484.93|4484.53|4485.18|4484.78|4484.93|4484.53|226
1629737450000|2021-08-23 16:50:50|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|70
1629737460000|2021-08-23 16:51:00|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|413
1629737470000|2021-08-23 16:51:10|||||||||31
1629737480000|2021-08-23 16:51:20|||||||||12
1629737490000|2021-08-23 16:51:30|||||||||87
1629737500000|2021-08-23 16:51:40|4485.68|4485.28|4485.93|4485.53|4485.93|4485.53|4485.68|4485.28|524
1629737510000|2021-08-23 16:51:50|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|128
1629737520000|2021-08-23 16:52:00|||||||||147
1629737530000|2021-08-23 16:52:10|||||||||86
1629737540000|2021-08-23 16:52:20|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|270
1629737550000|2021-08-23 16:52:30|4486.68|4486.28|4486.43|4486.03|4486.68|4486.28|4486.43|4486.03|224
1629737560000|2021-08-23 16:52:40|4486.55|4486.15|4486.43|4486.03|4486.55|4486.15|4486.43|4486.03|115
1629737570000|2021-08-23 16:52:50|4486.68|4486.28|4486.43|4486.03|4486.68|4486.28|4486.43|4486.03|147
1629737580000|2021-08-23 16:53:00|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|58
1629737590000|2021-08-23 16:53:10|4486.8|4486.4|4486.68|4486.28|4486.93|4486.53|4486.68|4486.28|287
1629737600000|2021-08-23 16:53:20|||||||||94
1629737610000|2021-08-23 16:53:30|||||||||51
1629737620000|2021-08-23 16:53:40|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|4486.68|4486.28|102
1629737630000|2021-08-23 16:53:50|||||||||15
1629737640000|2021-08-23 16:54:00|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|227
1629737650000|2021-08-23 16:54:10|||||||||40
1629737660000|2021-08-23 16:54:20|4486.93|4486.53|4486.68|4486.28|4486.93|4486.53|4486.68|4486.28|53
1629737670000|2021-08-23 16:54:30|4486.8|4486.4|4486.68|4486.28|4486.8|4486.4|4486.43|4486.03|211
1629737680000|2021-08-23 16:54:40|||||||||22
1629737690000|2021-08-23 16:54:50|4486.43|4486.03|4486.43|4486.03|4486.68|4486.28|4486.43|4486.03|186
1629737700000|2021-08-23 16:55:00|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|112
1629737710000|2021-08-23 16:55:10|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|273
1629737720000|2021-08-23 16:55:20|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|258
1629737730000|2021-08-23 16:55:30|||||||||15
1629737740000|2021-08-23 16:55:40|||||||||5
1629737750000|2021-08-23 16:55:50|4486.43|4486.03|4486.18|4485.78|4486.43|4486.03|4486.18|4485.78|581
1629737760000|2021-08-23 16:56:00|4486.43|4486.03|4486.43|4486.03|4486.55|4486.15|4486.43|4486.03|262
1629737770000|2021-08-23 16:56:10|||||||||7
1629737780000|2021-08-23 16:56:20|||||||||39
1629737790000|2021-08-23 16:56:30|4486.55|4486.15|4486.43|4486.03|4486.55|4486.15|4486.43|4486.03|85
1629737800000|2021-08-23 16:56:40|4486.68|4486.28|4486.68|4486.28|4486.93|4486.53|4486.68|4486.28|166
1629737810000|2021-08-23 16:56:50|||||||||10
1629737820000|2021-08-23 16:57:00|4486.8|4486.4|4486.68|4486.28|4486.93|4486.53|4486.68|4486.28|105
1629737830000|2021-08-23 16:57:10|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|80
1629737840000|2021-08-23 16:57:20|||||||||3
1629737850000|2021-08-23 16:57:30|4486.68|4486.28|4486.93|4486.53|4486.93|4486.53|4486.68|4486.28|195
1629737860000|2021-08-23 16:57:40|4486.68|4486.28|4486.68|4486.28|4486.93|4486.53|4486.68|4486.28|241
1629737870000|2021-08-23 16:57:50|4486.93|4486.53|4486.68|4486.28|4486.93|4486.53|4486.68|4486.28|123
1629737880000|2021-08-23 16:58:00|4486.8|4486.4|4486.68|4486.28|4486.8|4486.4|4486.68|4486.28|62
1629737890000|2021-08-23 16:58:10|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|67
1629737900000|2021-08-23 16:58:20|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|189
1629737910000|2021-08-23 16:58:30|||||||||18
1629737920000|2021-08-23 16:58:40|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|257
1629737930000|2021-08-23 16:58:50|4487.68|4487.28|4488.18|4487.78|4488.18|4487.78|4487.68|4487.28|1488
1629737940000|2021-08-23 16:59:00|4488.43|4488.03|4488.68|4488.28|4488.68|4488.28|4488.43|4488.03|1037
1629737950000|2021-08-23 16:59:10|4488.93|4488.53|4488.93|4488.53|4488.93|4488.53|4488.68|4488.28|1336
1629737960000|2021-08-23 16:59:20|4488.68|4488.28|4488.93|4488.53|4488.93|4488.53|4488.68|4488.28|506
1629737970000|2021-08-23 16:59:30|4488.68|4488.28|4488.93|4488.53|4488.93|4488.53|4488.68|4488.28|635
1629737980000|2021-08-23 16:59:40|||||||||337
1629737990000|2021-08-23 16:59:50|4489.18|4488.78|4489.43|4489.03|4489.68|4489.28|4489.18|4488.78|1643
1629738000000|2021-08-23 17:00:00|4489.68|4489.28|4489.18|4488.78|4489.68|4489.28|4489.18|4488.78|751
1629738010000|2021-08-23 17:00:10|4488.93|4488.53|4488.93|4488.53|4488.93|4488.53|4488.68|4488.28|649
1629738020000|2021-08-23 17:00:20|||||||||352
1629738030000|2021-08-23 17:00:30|4489.18|4488.78|4489.18|4488.78|4489.18|4488.78|4489.18|4488.78|247
1629738040000|2021-08-23 17:00:40|4488.93|4488.53|4489.18|4488.78|4489.18|4488.78|4488.93|4488.53|227
1629738050000|2021-08-23 17:00:50|||||||||26
1629738060000|2021-08-23 17:01:00|4488.93|4488.53|4488.93|4488.53|4488.93|4488.53|4488.93|4488.53|276
1629738070000|2021-08-23 17:01:10|4489.05|4488.65|4489.18|4488.78|4489.18|4488.78|4488.93|4488.53|274
1629738080000|2021-08-23 17:01:20|4488.93|4488.53|4488.93|4488.53|4488.93|4488.53|4488.93|4488.53|149
1629738090000|2021-08-23 17:01:30|4489.18|4488.78|4488.93|4488.53|4489.18|4488.78|4488.93|4488.53|380
1629738100000|2021-08-23 17:01:40|4489.18|4488.78|4489.18|4488.78|4489.18|4488.78|4489.18|4488.78|130
1629738110000|2021-08-23 17:01:50|4488.93|4488.53|4488.93|4488.53|4488.93|4488.53|4488.93|4488.53|228
1629738120000|2021-08-23 17:02:00|4489.05|4488.65|4489.18|4488.78|4489.43|4489.03|4488.93|4488.53|222
1629738130000|2021-08-23 17:02:10|4489.43|4489.03|4489.43|4489.03|4489.43|4489.03|4489.43|4489.03|95
1629738140000|2021-08-23 17:02:20|4489.18|4488.78|4489.43|4489.03|4489.43|4489.03|4489.18|4488.78|392
1629738150000|2021-08-23 17:02:30|||||||||24
1629738160000|2021-08-23 17:02:40|4489.68|4489.28|4489.68|4489.28|4489.68|4489.28|4489.43|4489.03|242
1629738170000|2021-08-23 17:02:50|4489.43|4489.03|4489.43|4489.03|4489.43|4489.03|4489.43|4489.03|356
1629738180000|2021-08-23 17:03:00|||||||||334
1629738190000|2021-08-23 17:03:10|4489.18|4488.78|4489.43|4489.03|4489.43|4489.03|4489.18|4488.78|232
1629738200000|2021-08-23 17:03:20|4489.18|4488.78|4489.43|4489.03|4489.43|4489.03|4489.18|4488.78|211
1629738210000|2021-08-23 17:03:30|4489.18|4488.78|4489.18|4488.78|4489.18|4488.78|4489.18|4488.78|77
1629738220000|2021-08-23 17:03:40|4489.43|4489.03|4489.43|4489.03|4489.43|4489.03|4489.18|4488.78|210
1629738230000|2021-08-23 17:03:50|||||||||44
1629738240000|2021-08-23 17:04:00|||||||||203
1629738250000|2021-08-23 17:04:10|4489.55|4489.15|4489.43|4489.03|4489.55|4489.15|4489.43|4489.03|144
1629738260000|2021-08-23 17:04:20|4489.55|4489.15|4489.68|4489.28|4489.68|4489.28|4489.55|4489.15|133
1629738270000|2021-08-23 17:04:30|4489.43|4489.03|4489.43|4489.03|4489.43|4489.03|4489.18|4488.78|488
1629738280000|2021-08-23 17:04:40|4489.18|4488.78|4489.18|4488.78|4489.43|4489.03|4489.18|4488.78|241
1629738290000|2021-08-23 17:04:50|4489.3|4488.9|4489.18|4488.78|4489.3|4488.9|4489.18|4488.78|88
1629738300000|2021-08-23 17:05:00|4489.3|4488.9|4489.18|4488.78|4489.3|4488.9|4489.18|4488.78|98
1629738310000|2021-08-23 17:05:10|4488.93|4488.53|4488.68|4488.28|4488.93|4488.53|4488.68|4488.28|337
1629738320000|2021-08-23 17:05:20|4488.93|4488.53|4488.68|4488.28|4488.93|4488.53|4488.68|4488.28|194
1629738330000|2021-08-23 17:05:30|4488.93|4488.53|4488.93|4488.53|4488.93|4488.53|4488.68|4488.28|180
1629738340000|2021-08-23 17:05:40|4488.68|4488.28|4488.93|4488.53|4488.93|4488.53|4488.68|4488.28|104
1629738350000|2021-08-23 17:05:50|4488.68|4488.28|4488.68|4488.28|4488.93|4488.53|4488.68|4488.28|194
1629738360000|2021-08-23 17:06:00|4488.8|4488.4|4488.93|4488.53|4488.93|4488.53|4488.68|4488.28|174
1629738370000|2021-08-23 17:06:10|4489.18|4488.78|4489.18|4488.78|4489.18|4488.78|4489.18|4488.78|215
1629738380000|2021-08-23 17:06:20|4489.05|4488.65|4489.18|4488.78|4489.18|4488.78|4489.05|4488.65|134
1629738390000|2021-08-23 17:06:30|4488.93|4488.53|4489.05|4488.65|4489.18|4488.78|4488.93|4488.53|144
1629738400000|2021-08-23 17:06:40|4489.18|4488.78|4489.18|4488.78|4489.18|4488.78|4489.18|4488.78|22
1629738410000|2021-08-23 17:06:50|||||||||87
1629738420000|2021-08-23 17:07:00|4489.43|4489.03|4489.43|4489.03|4489.43|4489.03|4489.43|4489.03|95
1629738430000|2021-08-23 17:07:10|||||||||176
1629738440000|2021-08-23 17:07:20|4489.18|4488.78|4489.18|4488.78|4489.18|4488.78|4489.18|4488.78|269
1629738450000|2021-08-23 17:07:30|||||||||10
1629738460000|2021-08-23 17:07:40|||||||||171
1629738470000|2021-08-23 17:07:50|||||||||38
1629738480000|2021-08-23 17:08:00|4488.93|4488.53|4488.93|4488.53|4489.18|4488.78|4488.93|4488.53|216
1629738490000|2021-08-23 17:08:10|4489.18|4488.78|4488.93|4488.53|4489.18|4488.78|4488.93|4488.53|157
1629738500000|2021-08-23 17:08:20|4489.05|4488.65|4489.18|4488.78|4489.18|4488.78|4488.93|4488.53|106
1629738510000|2021-08-23 17:08:30|4488.93|4488.53|4489.18|4488.78|4489.18|4488.78|4488.93|4488.53|176
1629738520000|2021-08-23 17:08:40|||||||||56
1629738530000|2021-08-23 17:08:50|||||||||142
1629738540000|2021-08-23 17:09:00|4489.43|4489.03|4489.43|4489.03|4489.43|4489.03|4489.43|4489.03|100
1629738550000|2021-08-23 17:09:10|4489.68|4489.28|4489.68|4489.28|4489.68|4489.28|4489.68|4489.28|547
1629738560000|2021-08-23 17:09:20|4489.43|4489.03|4489.68|4489.28|4489.68|4489.28|4489.43|4489.03|193
1629738570000|2021-08-23 17:09:30|||||||||28
1629738580000|2021-08-23 17:09:40|4489.93|4489.53|4489.93|4489.53|4489.93|4489.53|4489.93|4489.53|265
1629738590000|2021-08-23 17:09:50|||||||||430
1629738600000|2021-08-23 17:10:00|4489.68|4489.28|4489.68|4489.28|4489.68|4489.28|4489.68|4489.28|479
1629738610000|2021-08-23 17:10:10|4489.93|4489.53|4489.93|4489.53|4489.93|4489.53|4489.93|4489.53|126
1629738620000|2021-08-23 17:10:20|4489.8|4489.4|4489.93|4489.53|4489.93|4489.53|4489.8|4489.4|143
1629738630000|2021-08-23 17:10:30|4489.68|4489.28|4489.68|4489.28|4489.93|4489.53|4489.68|4489.28|304
1629738640000|2021-08-23 17:10:40|4489.43|4489.03|4489.18|4488.78|4489.43|4489.03|4489.18|4488.78|542
1629738650000|2021-08-23 17:10:50|4489.43|4489.03|4489.43|4489.03|4489.43|4489.03|4489.18|4488.78|145
1629738660000|2021-08-23 17:11:00|4489.18|4488.78|4489.18|4488.78|4489.43|4489.03|4489.18|4488.78|199
1629738670000|2021-08-23 17:11:10|4489.43|4489.03|4489.43|4489.03|4489.43|4489.03|4489.43|4489.03|263
1629738680000|2021-08-23 17:11:20|||||||||211
1629738690000|2021-08-23 17:11:30|4489.3|4488.9|4489.43|4489.03|4489.43|4489.03|4489.3|4488.9|74
1629738700000|2021-08-23 17:11:40|4489.68|4489.28|4489.68|4489.28|4489.68|4489.28|4489.68|4489.28|189
1629738710000|2021-08-23 17:11:50|||||||||6
1629738720000|2021-08-23 17:12:00|||||||||15
1629738730000|2021-08-23 17:12:10|||||||||22
1629738740000|2021-08-23 17:12:20|||||||||3
1629738750000|2021-08-23 17:12:30|4489.93|4489.53|4489.93|4489.53|4489.93|4489.53|4489.93|4489.53|116
1629738760000|2021-08-23 17:12:40|4490.18|4489.78|4490.18|4489.78|4490.18|4489.78|4490.18|4489.78|281
1629738770000|2021-08-23 17:12:50|4489.93|4489.53|4489.93|4489.53|4489.93|4489.53|4489.93|4489.53|394
1629738780000|2021-08-23 17:13:00|4490.18|4489.78|4489.93|4489.53|4490.18|4489.78|4489.93|4489.53|241
1629738790000|2021-08-23 17:13:10|4489.68|4489.28|4489.68|4489.28|4489.68|4489.28|4489.68|4489.28|75
1629738800000|2021-08-23 17:13:20|4489.43|4489.03|4489.43|4489.03|4489.43|4489.03|4489.43|4489.03|95
1629738810000|2021-08-23 17:13:30|4489.55|4489.15|4489.68|4489.28|4489.68|4489.28|4489.43|4489.03|191
1629738820000|2021-08-23 17:13:40|4489.55|4489.15|4489.68|4489.28|4489.68|4489.28|4489.43|4489.03|88
1629738830000|2021-08-23 17:13:50|||||||||21
1629738840000|2021-08-23 17:14:00|4489.93|4489.53|4489.93|4489.53|4489.93|4489.53|4489.93|4489.53|46
1629738850000|2021-08-23 17:14:10|||||||||66
1629738860000|2021-08-23 17:14:20|4490.18|4489.78|4490.18|4489.78|4490.18|4489.78|4490.18|4489.78|161
1629738870000|2021-08-23 17:14:30|||||||||23
1629738880000|2021-08-23 17:14:40|4489.93|4489.53|4489.93|4489.53|4490.18|4489.78|4489.93|4489.53|300
1629738890000|2021-08-23 17:14:50|||||||||176
1629738900000|2021-08-23 17:15:00|4489.68|4489.28|4489.68|4489.28|4489.68|4489.28|4489.68|4489.28|75
1629738910000|2021-08-23 17:15:10|||||||||25
1629738920000|2021-08-23 17:15:20|||||||||7
1629738930000|2021-08-23 17:15:30|4489.43|4489.03|4489.43|4489.03|4489.43|4489.03|4489.43|4489.03|130
1629738940000|2021-08-23 17:15:40|4489.68|4489.28|4489.43|4489.03|4489.68|4489.28|4489.43|4489.03|253
1629738950000|2021-08-23 17:15:50|||||||||40
1629738960000|2021-08-23 17:16:00|4489.18|4488.78|4488.93|4488.53|4489.18|4488.78|4488.93|4488.53|213
1629738970000|2021-08-23 17:16:10|4488.68|4488.28|4488.43|4488.03|4488.68|4488.28|4488.43|4488.03|472
1629738980000|2021-08-23 17:16:20|4488.55|4488.15|4488.43|4488.03|4488.68|4488.28|4488.43|4488.03|198
1629738990000|2021-08-23 17:16:30|||||||||20
1629739000000|2021-08-23 17:16:40|||||||||21
1629739010000|2021-08-23 17:16:50|4488.18|4487.78|4488.43|4488.03|4488.43|4488.03|4488.18|4487.78|270
1629739020000|2021-08-23 17:17:00|||||||||52
1629739030000|2021-08-23 17:17:10|4488.68|4488.28|4488.68|4488.28|4488.68|4488.28|4488.68|4488.28|100
1629739040000|2021-08-23 17:17:20|4488.93|4488.53|4488.93|4488.53|4488.93|4488.53|4488.93|4488.53|116
1629739050000|2021-08-23 17:17:30|||||||||28
1629739060000|2021-08-23 17:17:40|4488.8|4488.4|4488.68|4488.28|4488.93|4488.53|4488.68|4488.28|218
1629739070000|2021-08-23 17:17:50|4488.8|4488.4|4488.68|4488.28|4488.93|4488.53|4488.68|4488.28|164
1629739080000|2021-08-23 17:18:00|4488.8|4488.4|4488.68|4488.28|4488.93|4488.53|4488.68|4488.28|228
1629739090000|2021-08-23 17:18:10|||||||||74
1629739100000|2021-08-23 17:18:20|||||||||4
1629739110000|2021-08-23 17:18:30|4488.43|4488.03|4488.18|4487.78|4488.43|4488.03|4488.18|4487.78|385
1629739120000|2021-08-23 17:18:40|4488.43|4488.03|4488.18|4487.78|4488.43|4488.03|4488.18|4487.78|64
1629739130000|2021-08-23 17:18:50|4487.93|4487.53|4488.18|4487.78|4488.18|4487.78|4487.93|4487.53|173
1629739140000|2021-08-23 17:19:00|4487.93|4487.53|4488.18|4487.78|4488.18|4487.78|4487.93|4487.53|154
1629739150000|2021-08-23 17:19:10|||||||||174
1629739160000|2021-08-23 17:19:20|4487.93|4487.53|4487.68|4487.28|4488.18|4487.78|4487.68|4487.28|377
1629739170000|2021-08-23 17:19:30|4487.43|4487.03|4487.68|4487.28|4487.68|4487.28|4487.43|4487.03|753
1629739180000|2021-08-23 17:19:40|||||||||15
1629739190000|2021-08-23 17:19:50|||||||||71
1629739200000|2021-08-23 17:20:00|4487.43|4487.03|4487.18|4486.78|4487.43|4487.03|4487.18|4486.78|223
1629739210000|2021-08-23 17:20:10|4487.43|4487.03|4487.18|4486.78|4487.43|4487.03|4487.18|4486.78|460
1629739220000|2021-08-23 17:20:20|||||||||93
1629739230000|2021-08-23 17:20:30|||||||||39
1629739240000|2021-08-23 17:20:40|||||||||44
1629739250000|2021-08-23 17:20:50|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|172
1629739260000|2021-08-23 17:21:00|4487.18|4486.78|4487.43|4487.03|4487.43|4487.03|4487.18|4486.78|314
1629739270000|2021-08-23 17:21:10|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|189
1629739280000|2021-08-23 17:21:20|4486.93|4486.53|4487.18|4486.78|4487.18|4486.78|4486.93|4486.53|196
1629739290000|2021-08-23 17:21:30|||||||||129
1629739300000|2021-08-23 17:21:40|||||||||59
1629739310000|2021-08-23 17:21:50|4487.43|4487.03|4487.18|4486.78|4487.43|4487.03|4487.18|4486.78|273
1629739320000|2021-08-23 17:22:00|4486.93|4486.53|4487.18|4486.78|4487.18|4486.78|4486.93|4486.53|190
1629739330000|2021-08-23 17:22:10|||||||||94
1629739340000|2021-08-23 17:22:20|4486.93|4486.53|4487.43|4487.03|4487.43|4487.03|4486.93|4486.53|342
1629739350000|2021-08-23 17:22:30|4487.68|4487.28|4487.68|4487.28|4487.68|4487.28|4487.68|4487.28|122
1629739360000|2021-08-23 17:22:40|||||||||23
1629739370000|2021-08-23 17:22:50|4487.43|4487.03|4487.43|4487.03|4487.68|4487.28|4487.43|4487.03|203
1629739380000|2021-08-23 17:23:00|4487.68|4487.28|4487.68|4487.28|4487.68|4487.28|4487.68|4487.28|117
1629739390000|2021-08-23 17:23:10|4487.8|4487.4|4487.68|4487.28|4487.93|4487.53|4487.68|4487.28|215
1629739400000|2021-08-23 17:23:20|4487.93|4487.53|4487.68|4487.28|4487.93|4487.53|4487.68|4487.28|60
1629739410000|2021-08-23 17:23:30|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|121
1629739420000|2021-08-23 17:23:40|4487.68|4487.28|4486.93|4486.53|4487.68|4487.28|4486.93|4486.53|1159
1629739430000|2021-08-23 17:23:50|4486.8|4486.4|4486.93|4486.53|4486.93|4486.53|4486.8|4486.4|655
1629739440000|2021-08-23 17:24:00|||||||||48
1629739450000|2021-08-23 17:24:10|4486.8|4486.4|4486.93|4486.53|4486.93|4486.53|4486.8|4486.4|229
1629739460000|2021-08-23 17:24:20|||||||||31
1629739470000|2021-08-23 17:24:30|||||||||207
1629739480000|2021-08-23 17:24:40|||||||||5
1629739490000|2021-08-23 17:24:50|||||||||11
1629739500000|2021-08-23 17:25:00|||||||||30
1629739510000|2021-08-23 17:25:10|||||||||21
1629739520000|2021-08-23 17:25:20|4486.68|4486.28|4486.43|4486.03|4486.68|4486.28|4486.43|4486.03|573
1629739530000|2021-08-23 17:25:30|||||||||26
1629739540000|2021-08-23 17:25:40|4486.68|4486.28|4486.43|4486.03|4486.68|4486.28|4486.43|4486.03|313
1629739550000|2021-08-23 17:25:50|||||||||30
1629739560000|2021-08-23 17:26:00|||||||||43
1629739570000|2021-08-23 17:26:10|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|3495
1629739580000|2021-08-23 17:26:20|4485.68|4485.28|4485.43|4485.03|4485.68|4485.28|4485.43|4485.03|291
1629739590000|2021-08-23 17:26:30|4484.93|4484.53|4484.68|4484.28|4484.93|4484.53|4484.68|4484.28|2398
1629739600000|2021-08-23 17:26:40|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|482
1629739610000|2021-08-23 17:26:50|4484.68|4484.28|4484.93|4484.53|4484.93|4484.53|4484.68|4484.28|481
1629739620000|2021-08-23 17:27:00|4484.18|4483.78|4483.93|4483.53|4484.18|4483.78|4483.93|4483.53|1564
1629739630000|2021-08-23 17:27:10|||||||||735
1629739640000|2021-08-23 17:27:20|4484.18|4483.78|4484.18|4483.78|4484.18|4483.78|4484.18|4483.78|191
1629739650000|2021-08-23 17:27:30|4484.43|4484.03|4484.68|4484.28|4484.68|4484.28|4484.43|4484.03|282
1629739660000|2021-08-23 17:27:40|4484.93|4484.53|4485.43|4485.03|4485.43|4485.03|4484.93|4484.53|683
1629739670000|2021-08-23 17:27:50|4485.18|4484.78|4485.18|4484.78|4485.3|4484.9|4485.18|4484.78|229
1629739680000|2021-08-23 17:28:00|||||||||130
1629739690000|2021-08-23 17:28:10|||||||||17
1629739700000|2021-08-23 17:28:20|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|190
1629739710000|2021-08-23 17:28:30|4485.18|4484.78|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|255
1629739720000|2021-08-23 17:28:40|||||||||7
1629739730000|2021-08-23 17:28:50|||||||||93
1629739740000|2021-08-23 17:29:00|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|127
1629739750000|2021-08-23 17:29:10|4485.3|4484.9|4485.43|4485.03|4485.43|4485.03|4485.3|4484.9|75
1629739760000|2021-08-23 17:29:20|4485.18|4484.78|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|259
1629739770000|2021-08-23 17:29:30|4485.55|4485.15|4485.18|4484.78|4485.68|4485.28|4485.18|4484.78|335
1629739780000|2021-08-23 17:29:40|4485.05|4484.65|4485.18|4484.78|4485.18|4484.78|4484.93|4484.53|212
1629739790000|2021-08-23 17:29:50|4485.05|4484.65|4484.93|4484.53|4485.18|4484.78|4484.93|4484.53|333
1629739800000|2021-08-23 17:30:00|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|4485.05|4484.65|268
1629739810000|2021-08-23 17:30:10|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|124
1629739820000|2021-08-23 17:30:20|4484.68|4484.28|4484.43|4484.03|4484.68|4484.28|4484.43|4484.03|756
1629739830000|2021-08-23 17:30:30|4484.3|4483.9|4484.18|4483.78|4484.43|4484.03|4484.18|4483.78|293
1629739840000|2021-08-23 17:30:40|4484.3|4483.9|4484.43|4484.03|4484.43|4484.03|4484.3|4483.9|180
1629739850000|2021-08-23 17:30:50|4484.68|4484.28|4484.93|4484.53|4484.93|4484.53|4484.68|4484.28|310
1629739860000|2021-08-23 17:31:00|4485.05|4484.65|4485.18|4484.78|4485.18|4484.78|4485.05|4484.65|268
1629739870000|2021-08-23 17:31:10|4485.05|4484.65|4485.43|4485.03|4485.43|4485.03|4484.93|4484.53|195
1629739880000|2021-08-23 17:31:20|||||||||236
1629739890000|2021-08-23 17:31:30|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|128
1629739900000|2021-08-23 17:31:40|||||||||121
1629739910000|2021-08-23 17:31:50|||||||||65
1629739920000|2021-08-23 17:32:00|||||||||379
1629739930000|2021-08-23 17:32:10|||||||||54
1629739940000|2021-08-23 17:32:20|4485.8|4485.4|4485.93|4485.53|4485.93|4485.53|4485.8|4485.4|126
1629739950000|2021-08-23 17:32:30|4485.68|4485.28|4485.43|4485.03|4485.68|4485.28|4485.43|4485.03|297
1629739960000|2021-08-23 17:32:40|4485.55|4485.15|4485.43|4485.03|4485.68|4485.28|4485.43|4485.03|128
1629739970000|2021-08-23 17:32:50|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|4485.43|4485.03|115
1629739980000|2021-08-23 17:33:00|4485.43|4485.03|4485.68|4485.28|4485.68|4485.28|4485.43|4485.03|85
1629739990000|2021-08-23 17:33:10|||||||||78
1629740000000|2021-08-23 17:33:20|||||||||6
1629740010000|2021-08-23 17:33:30|4485.93|4485.53|4485.93|4485.53|4485.93|4485.53|4485.93|4485.53|116
1629740020000|2021-08-23 17:33:40|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|4485.93|4485.53|257
1629740030000|2021-08-23 17:33:50|||||||||61
1629740040000|2021-08-23 17:34:00|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|149
1629740050000|2021-08-23 17:34:10|4486.3|4485.9|4486.18|4485.78|4486.3|4485.9|4486.18|4485.78|139
1629740060000|2021-08-23 17:34:20|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|82
1629740070000|2021-08-23 17:34:30|4486.18|4485.78|4486.43|4486.03|4486.43|4486.03|4486.18|4485.78|132
1629740080000|2021-08-23 17:34:40|4486.55|4486.15|4486.68|4486.28|4486.68|4486.28|4486.43|4486.03|482
1629740090000|2021-08-23 17:34:50|4486.55|4486.15|4486.68|4486.28|4486.68|4486.28|4486.43|4486.03|138
1629740100000|2021-08-23 17:35:00|4486.43|4486.03|4486.68|4486.28|4486.68|4486.28|4486.43|4486.03|130
1629740110000|2021-08-23 17:35:10|4486.55|4486.15|4486.43|4486.03|4486.68|4486.28|4486.43|4486.03|151
1629740120000|2021-08-23 17:35:20|4486.68|4486.28|4486.43|4486.03|4486.68|4486.28|4486.43|4486.03|260
1629740130000|2021-08-23 17:35:30|||||||||28
1629740140000|2021-08-23 17:35:40|4486.68|4486.28|4484.93|4484.53|4486.68|4486.28|4484.93|4484.53|5091
1629740150000|2021-08-23 17:35:50|4485.18|4484.78|4484.68|4484.28|4485.18|4484.78|4484.68|4484.28|487
1629740160000|2021-08-23 17:36:00|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|87
1629740170000|2021-08-23 17:36:10|4484.68|4484.28|4484.93|4484.53|4484.93|4484.53|4484.68|4484.28|187
1629740180000|2021-08-23 17:36:20|4484.8|4484.4|4484.18|4483.78|4484.93|4484.53|4484.18|4483.78|507
1629740190000|2021-08-23 17:36:30|4484.05|4483.65|4484.18|4483.78|4484.43|4484.03|4483.93|4483.53|494
1629740200000|2021-08-23 17:36:40|4483.93|4483.53|4483.93|4483.53|4483.93|4483.53|4483.93|4483.53|101
1629740210000|2021-08-23 17:36:50|4483.68|4483.28|4483.68|4483.28|4483.93|4483.53|4483.68|4483.28|278
1629740220000|2021-08-23 17:37:00|4483.93|4483.53|4484.18|4483.78|4484.18|4483.78|4483.93|4483.53|223
1629740230000|2021-08-23 17:37:10|4483.93|4483.53|4483.93|4483.53|4484.18|4483.78|4483.93|4483.53|273
1629740240000|2021-08-23 17:37:20|4484.05|4483.65|4484.43|4484.03|4484.43|4484.03|4484.05|4483.65|283
1629740250000|2021-08-23 17:37:30|4484.3|4483.9|4484.43|4484.03|4484.43|4484.03|4484.18|4483.78|189
1629740260000|2021-08-23 17:37:40|4484.18|4483.78|4484.18|4483.78|4484.18|4483.78|4484.18|4483.78|266
1629740270000|2021-08-23 17:37:50|4483.93|4483.53|4483.93|4483.53|4483.93|4483.53|4483.68|4483.28|225
1629740280000|2021-08-23 17:38:00|4483.68|4483.28|4483.68|4483.28|4483.68|4483.28|4483.68|4483.28|104
1629740290000|2021-08-23 17:38:10|4483.43|4483.03|4483.18|4482.78|4483.43|4483.03|4483.18|4482.78|622
1629740300000|2021-08-23 17:38:20|4482.93|4482.53|4482.93|4482.53|4482.93|4482.53|4482.93|4482.53|202
1629740310000|2021-08-23 17:38:30|4483.18|4482.78|4482.93|4482.53|4483.18|4482.78|4482.93|4482.53|300
1629740320000|2021-08-23 17:38:40|4483.05|4482.65|4483.18|4482.78|4483.18|4482.78|4482.93|4482.53|266
1629740330000|2021-08-23 17:38:50|4482.93|4482.53|4482.93|4482.53|4482.93|4482.53|4482.93|4482.53|237
1629740340000|2021-08-23 17:39:00|4482.68|4482.28|4482.43|4482.03|4482.68|4482.28|4482.43|4482.03|392
1629740350000|2021-08-23 17:39:10|||||||||153
1629740360000|2021-08-23 17:39:20|4482.18|4481.78|4482.43|4482.03|4482.43|4482.03|4482.18|4481.78|735
1629740370000|2021-08-23 17:39:30|4482.18|4481.78|4482.8|4482.4|4482.8|4482.4|4482.18|4481.78|321
1629740380000|2021-08-23 17:39:40|4482.93|4482.53|4482.93|4482.53|4482.93|4482.53|4482.68|4482.28|264
1629740390000|2021-08-23 17:39:50|4482.68|4482.28|4482.93|4482.53|4482.93|4482.53|4482.68|4482.28|54
1629740400000|2021-08-23 17:40:00|4483.05|4482.65|4483.43|4483.03|4483.43|4483.03|4483.05|4482.65|246
1629740410000|2021-08-23 17:40:10|||||||||172
1629740420000|2021-08-23 17:40:20|4483.18|4482.78|4483.18|4482.78|4483.43|4483.03|4483.18|4482.78|245
1629740430000|2021-08-23 17:40:30|||||||||56
1629740440000|2021-08-23 17:40:40|4482.93|4482.53|4483.68|4483.28|4483.68|4483.28|4482.93|4482.53|360
1629740450000|2021-08-23 17:40:50|4483.43|4483.03|4483.93|4483.53|4483.93|4483.53|4483.43|4483.03|221
1629740460000|2021-08-23 17:41:00|||||||||195
1629740470000|2021-08-23 17:41:10|4484.18|4483.78|4483.93|4483.53|4484.18|4483.78|4483.93|4483.53|124
1629740480000|2021-08-23 17:41:20|4484.18|4483.78|4484.43|4484.03|4484.43|4484.03|4484.18|4483.78|298
1629740490000|2021-08-23 17:41:30|4484.18|4483.78|4484.43|4484.03|4484.43|4484.03|4484.18|4483.78|135
1629740500000|2021-08-23 17:41:40|4484.18|4483.78|4484.68|4484.28|4484.68|4484.28|4484.18|4483.78|355
1629740510000|2021-08-23 17:41:50|4484.55|4484.15|4484.68|4484.28|4484.68|4484.28|4484.43|4484.03|304
1629740520000|2021-08-23 17:42:00|||||||||32
1629740530000|2021-08-23 17:42:10|4484.93|4484.53|4484.68|4484.28|4484.93|4484.53|4484.68|4484.28|147
1629740540000|2021-08-23 17:42:20|||||||||31
1629740550000|2021-08-23 17:42:30|4484.43|4484.03|4484.43|4484.03|4484.43|4484.03|4484.43|4484.03|113
1629740560000|2021-08-23 17:42:40|4484.68|4484.28|4484.93|4484.53|4484.93|4484.53|4484.68|4484.28|208
1629740570000|2021-08-23 17:42:50|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|242
1629740580000|2021-08-23 17:43:00|||||||||113
1629740590000|2021-08-23 17:43:10|||||||||44
1629740600000|2021-08-23 17:43:20|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|252
1629740610000|2021-08-23 17:43:30|||||||||55
1629740620000|2021-08-23 17:43:40|||||||||9
1629740630000|2021-08-23 17:43:50|4484.8|4484.4|4484.93|4484.53|4484.93|4484.53|4484.8|4484.4|109
1629740640000|2021-08-23 17:44:00|4485.05|4484.65|4484.68|4484.28|4485.18|4484.78|4484.68|4484.28|368
1629740650000|2021-08-23 17:44:10|4484.8|4484.4|4484.93|4484.53|4484.93|4484.53|4484.8|4484.4|70
1629740660000|2021-08-23 17:44:20|4484.68|4484.28|4484.43|4484.03|4484.68|4484.28|4484.43|4484.03|185
1629740670000|2021-08-23 17:44:30|4484.68|4484.28|4484.68|4484.28|4484.68|4484.28|4484.43|4484.03|99
1629740680000|2021-08-23 17:44:40|4484.55|4484.15|4484.68|4484.28|4484.68|4484.28|4484.43|4484.03|164
1629740690000|2021-08-23 17:44:50|4484.43|4484.03|4484.68|4484.28|4484.68|4484.28|4484.43|4484.03|98
1629740700000|2021-08-23 17:45:00|4484.43|4484.03|4484.68|4484.28|4484.68|4484.28|4484.43|4484.03|150
1629740710000|2021-08-23 17:45:10|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|157
1629740720000|2021-08-23 17:45:20|4485.18|4484.78|4485.05|4484.65|4485.18|4484.78|4484.93|4484.53|237
1629740730000|2021-08-23 17:45:30|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|40
1629740740000|2021-08-23 17:45:40|||||||||37
1629740750000|2021-08-23 17:45:50|4484.93|4484.53|4485.18|4484.78|4485.18|4484.78|4484.93|4484.53|122
1629740760000|2021-08-23 17:46:00|||||||||28
1629740770000|2021-08-23 17:46:10|||||||||23
1629740780000|2021-08-23 17:46:20|4485.3|4484.9|4485.18|4484.78|4485.43|4485.03|4485.18|4484.78|134
1629740790000|2021-08-23 17:46:30|4485.05|4484.65|4484.93|4484.53|4485.18|4484.78|4484.93|4484.53|231
1629740800000|2021-08-23 17:46:40|4484.68|4484.28|4484.68|4484.28|4484.68|4484.28|4484.68|4484.28|57
1629740810000|2021-08-23 17:46:50|||||||||27
1629740820000|2021-08-23 17:47:00|4484.8|4484.4|4484.93|4484.53|4484.93|4484.53|4484.68|4484.28|165
1629740830000|2021-08-23 17:47:10|4484.8|4484.4|4484.93|4484.53|4484.93|4484.53|4484.68|4484.28|71
1629740840000|2021-08-23 17:47:20|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|72
1629740850000|2021-08-23 17:47:30|4484.93|4484.53|4484.93|4484.53|4485.05|4484.65|4484.93|4484.53|184
1629740860000|2021-08-23 17:47:40|||||||||13
1629740870000|2021-08-23 17:47:50|4484.8|4484.4|4484.93|4484.53|4484.93|4484.53|4484.8|4484.4|112
1629740880000|2021-08-23 17:48:00|4484.68|4484.28|4484.68|4484.28|4484.8|4484.4|4484.68|4484.28|89
1629740890000|2021-08-23 17:48:10|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|60
1629740900000|2021-08-23 17:48:20|||||||||17
1629740910000|2021-08-23 17:48:30|||||||||137
1629740920000|2021-08-23 17:48:40|4485.05|4484.65|4484.93|4484.53|4485.05|4484.65|4484.93|4484.53|26
1629740930000|2021-08-23 17:48:50|4485.05|4484.65|4484.93|4484.53|4485.18|4484.78|4484.93|4484.53|123
1629740940000|2021-08-23 17:49:00|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|88
1629740950000|2021-08-23 17:49:10|4485.3|4484.9|4485.43|4485.03|4485.43|4485.03|4485.3|4484.9|187
1629740960000|2021-08-23 17:49:20|||||||||23
1629740970000|2021-08-23 17:49:30|||||||||25
1629740980000|2021-08-23 17:49:40|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|111
1629740990000|2021-08-23 17:49:50|4485.93|4485.53|4485.93|4485.53|4485.93|4485.53|4485.93|4485.53|144
1629741000000|2021-08-23 17:50:00|4485.68|4485.28|4485.68|4485.28|4485.93|4485.53|4485.68|4485.28|326
1629741010000|2021-08-23 17:50:10|||||||||97
1629741020000|2021-08-23 17:50:20|4485.43|4485.03|4485.43|4485.03|4485.68|4485.28|4485.43|4485.03|266
1629741030000|2021-08-23 17:50:30|4485.3|4484.9|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|85
1629741040000|2021-08-23 17:50:40|4485.68|4485.28|4485.43|4485.03|4485.68|4485.28|4485.43|4485.03|105
1629741050000|2021-08-23 17:50:50|4485.55|4485.15|4485.55|4485.15|4485.68|4485.28|4485.43|4485.03|124
1629741060000|2021-08-23 17:51:00|4485.43|4485.03|4485.43|4485.03|4485.68|4485.28|4485.43|4485.03|75
1629741070000|2021-08-23 17:51:10|4485.18|4484.78|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|156
1629741080000|2021-08-23 17:51:20|4485.68|4485.28|4485.43|4485.03|4485.68|4485.28|4485.43|4485.03|268
1629741090000|2021-08-23 17:51:30|||||||||5
1629741100000|2021-08-23 17:51:40|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|4485.43|4485.03|229
1629741110000|2021-08-23 17:51:50|4485.43|4485.03|4485.43|4485.03|4485.68|4485.28|4485.43|4485.03|237
1629741120000|2021-08-23 17:52:00|4485.18|4484.78|4485.18|4484.78|4485.43|4485.03|4485.18|4484.78|394
1629741130000|2021-08-23 17:52:10|4485.43|4485.03|4485.18|4484.78|4485.43|4485.03|4485.18|4484.78|136
1629741140000|2021-08-23 17:52:20|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|4484.68|4484.28|259
1629741150000|2021-08-23 17:52:30|||||||||34
1629741160000|2021-08-23 17:52:40|4485.18|4484.78|4484.93|4484.53|4485.18|4484.78|4484.93|4484.53|152
1629741170000|2021-08-23 17:52:50|4485.18|4484.78|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|50
1629741180000|2021-08-23 17:53:00|||||||||46
1629741190000|2021-08-23 17:53:10|4485.55|4485.15|4485.43|4485.03|4485.55|4485.15|4485.43|4485.03|88
1629741200000|2021-08-23 17:53:20|4485.68|4485.28|4485.43|4485.03|4485.68|4485.28|4485.43|4485.03|242
1629741210000|2021-08-23 17:53:30|4485.55|4485.15|4485.43|4485.03|4485.55|4485.15|4485.43|4485.03|118
1629741220000|2021-08-23 17:53:40|||||||||11
1629741230000|2021-08-23 17:53:50|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|69
1629741240000|2021-08-23 17:54:00|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|87
1629741250000|2021-08-23 17:54:10|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|101
1629741260000|2021-08-23 17:54:20|4485.43|4485.03|4485.68|4485.28|4485.68|4485.28|4485.43|4485.03|278
1629741270000|2021-08-23 17:54:30|4485.55|4485.15|4485.68|4485.28|4485.68|4485.28|4485.55|4485.15|41
1629741280000|2021-08-23 17:54:40|||||||||23
1629741290000|2021-08-23 17:54:50|4485.55|4485.15|4485.68|4485.28|4485.68|4485.28|4485.55|4485.15|80
1629741300000|2021-08-23 17:55:00|||||||||5
1629741310000|2021-08-23 17:55:10|4485.55|4485.15|4485.68|4485.28|4485.68|4485.28|4485.43|4485.03|184
1629741320000|2021-08-23 17:55:20|4485.93|4485.53|4485.93|4485.53|4485.93|4485.53|4485.93|4485.53|125
1629741330000|2021-08-23 17:55:30|||||||||41
1629741340000|2021-08-23 17:55:40|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|138
1629741350000|2021-08-23 17:55:50|4485.93|4485.53|4485.93|4485.53|4485.93|4485.53|4485.93|4485.53|93
1629741360000|2021-08-23 17:56:00|||||||||86
1629741370000|2021-08-23 17:56:10|||||||||11
1629741380000|2021-08-23 17:56:20|4485.68|4485.28|4485.93|4485.53|4485.93|4485.53|4485.68|4485.28|112
1629741390000|2021-08-23 17:56:30|4485.68|4485.28|4485.68|4485.28|4485.93|4485.53|4485.68|4485.28|66
1629741400000|2021-08-23 17:56:40|4485.93|4485.53|4485.93|4485.53|4485.93|4485.53|4485.68|4485.28|118
1629741410000|2021-08-23 17:56:50|4485.43|4485.03|4485.68|4485.28|4485.68|4485.28|4485.43|4485.03|871
1629741420000|2021-08-23 17:57:00|4485.55|4485.15|4485.43|4485.03|4485.68|4485.28|4485.43|4485.03|154
1629741430000|2021-08-23 17:57:10|4485.3|4484.9|4485.18|4484.78|4485.43|4485.03|4485.18|4484.78|172
1629741440000|2021-08-23 17:57:20|4485.3|4484.9|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|102
1629741450000|2021-08-23 17:57:30|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|4484.93|4484.53|152
1629741460000|2021-08-23 17:57:40|||||||||10
1629741470000|2021-08-23 17:57:50|||||||||28
1629741480000|2021-08-23 17:58:00|4485.05|4484.65|4485.18|4484.78|4485.18|4484.78|4484.93|4484.53|228
1629741490000|2021-08-23 17:58:10|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|87
1629741500000|2021-08-23 17:58:20|4485.3|4484.9|4485.18|4484.78|4485.3|4484.9|4485.18|4484.78|12
1629741510000|2021-08-23 17:58:30|4485.43|4485.03|4485.18|4484.78|4485.43|4485.03|4485.18|4484.78|101
1629741520000|2021-08-23 17:58:40|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|43
1629741530000|2021-08-23 17:58:50|4484.68|4484.28|4484.68|4484.28|4484.68|4484.28|4484.68|4484.28|88
1629741540000|2021-08-23 17:59:00|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|4484.68|4484.28|1239
1629741550000|2021-08-23 17:59:10|4485.18|4484.78|4484.93|4484.53|4485.18|4484.78|4484.93|4484.53|65
1629741560000|2021-08-23 17:59:20|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|4484.93|4484.53|83
1629741570000|2021-08-23 17:59:30|4485.05|4484.65|4484.93|4484.53|4485.18|4484.78|4484.93|4484.53|44
1629741580000|2021-08-23 17:59:40|4484.68|4484.28|4484.93|4484.53|4484.93|4484.53|4484.68|4484.28|99
1629741590000|2021-08-23 17:59:50|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|36
1629741600000|2021-08-23 18:00:00|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|292
1629741610000|2021-08-23 18:00:10|4485.55|4485.15|4484.93|4484.53|4485.68|4485.28|4484.93|4484.53|730
1629741620000|2021-08-23 18:00:20|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|106
1629741630000|2021-08-23 18:00:30|4484.93|4484.53|4485.18|4484.78|4485.18|4484.78|4484.93|4484.53|126
1629741640000|2021-08-23 18:00:40|4485.05|4484.65|4485.18|4484.78|4485.18|4484.78|4484.93|4484.53|240
1629741650000|2021-08-23 18:00:50|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|77
1629741660000|2021-08-23 18:01:00|4485.3|4484.9|4485.43|4485.03|4485.55|4485.15|4485.18|4484.78|134
1629741670000|2021-08-23 18:01:10|4485.3|4484.9|4485.18|4484.78|4485.3|4484.9|4485.18|4484.78|135
1629741680000|2021-08-23 18:01:20|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|102
1629741690000|2021-08-23 18:01:30|||||||||319
1629741700000|2021-08-23 18:01:40|||||||||96
1629741710000|2021-08-23 18:01:50|||||||||33
1629741720000|2021-08-23 18:02:00|4485.68|4485.28|4485.43|4485.03|4485.68|4485.28|4485.43|4485.03|168
1629741730000|2021-08-23 18:02:10|||||||||129
1629741740000|2021-08-23 18:02:20|||||||||59
1629741750000|2021-08-23 18:02:30|4485.18|4484.78|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|255
1629741760000|2021-08-23 18:02:40|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|49
1629741770000|2021-08-23 18:02:50|4485.93|4485.53|4485.93|4485.53|4485.93|4485.53|4485.68|4485.28|188
1629741780000|2021-08-23 18:03:00|4486.18|4485.78|4485.93|4485.53|4486.18|4485.78|4485.93|4485.53|441
1629741790000|2021-08-23 18:03:10|4486.05|4485.65|4486.18|4485.78|4486.18|4485.78|4486.05|4485.65|368
1629741800000|2021-08-23 18:03:20|4486.43|4486.03|4486.18|4485.78|4486.43|4486.03|4486.18|4485.78|213
1629741810000|2021-08-23 18:03:30|4486.43|4486.03|4486.18|4485.78|4486.43|4486.03|4486.18|4485.78|278
1629741820000|2021-08-23 18:03:40|4485.93|4485.53|4485.68|4485.28|4485.93|4485.53|4485.68|4485.28|235
1629741830000|2021-08-23 18:03:50|4485.43|4485.03|4485.68|4485.28|4485.68|4485.28|4485.43|4485.03|275
1629741840000|2021-08-23 18:04:00|4485.93|4485.53|4485.93|4485.53|4486.18|4485.78|4485.68|4485.28|248
1629741850000|2021-08-23 18:04:10|4486.05|4485.65|4486.18|4485.78|4486.18|4485.78|4485.93|4485.53|67
1629741860000|2021-08-23 18:04:20|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|154
1629741870000|2021-08-23 18:04:30|||||||||118
1629741880000|2021-08-23 18:04:40|||||||||51
1629741890000|2021-08-23 18:04:50|4486.55|4486.15|4486.43|4486.03|4486.55|4486.15|4486.43|4486.03|118
1629741900000|2021-08-23 18:05:00|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|4486.43|4486.03|223
1629741910000|2021-08-23 18:05:10|||||||||115
1629741920000|2021-08-23 18:05:20|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|247
1629741930000|2021-08-23 18:05:30|4486.68|4486.28|4486.93|4486.53|4486.93|4486.53|4486.68|4486.28|416
1629741940000|2021-08-23 18:05:40|||||||||40
1629741950000|2021-08-23 18:05:50|4486.68|4486.28|4486.93|4486.53|4486.93|4486.53|4486.68|4486.28|143
1629741960000|2021-08-23 18:06:00|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|99
1629741970000|2021-08-23 18:06:10|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|201
1629741980000|2021-08-23 18:06:20|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|210
1629741990000|2021-08-23 18:06:30|||||||||47
1629742000000|2021-08-23 18:06:40|4487.3|4486.9|4487.18|4486.78|4487.43|4487.03|4487.18|4486.78|177
1629742010000|2021-08-23 18:06:50|||||||||34
1629742020000|2021-08-23 18:07:00|4487.3|4486.9|4487.18|4486.78|4487.3|4486.9|4486.93|4486.53|261
1629742030000|2021-08-23 18:07:10|4487.05|4486.65|4486.8|4486.4|4487.05|4486.65|4486.68|4486.28|245
1629742040000|2021-08-23 18:07:20|4486.68|4486.28|4486.93|4486.53|4486.93|4486.53|4486.68|4486.28|105
1629742050000|2021-08-23 18:07:30|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|57
1629742060000|2021-08-23 18:07:40|||||||||85
1629742070000|2021-08-23 18:07:50|4487.05|4486.65|4487.18|4486.78|4487.3|4486.9|4487.05|4486.65|132
1629742080000|2021-08-23 18:08:00|||||||||26
1629742090000|2021-08-23 18:08:10|4487.43|4487.03|4487.18|4486.78|4487.43|4487.03|4487.18|4486.78|132
1629742100000|2021-08-23 18:08:20|||||||||15
1629742110000|2021-08-23 18:08:30|4486.93|4486.53|4487.18|4486.78|4487.18|4486.78|4486.93|4486.53|219
1629742120000|2021-08-23 18:08:40|||||||||23
1629742130000|2021-08-23 18:08:50|||||||||20
1629742140000|2021-08-23 18:09:00|4487.3|4486.9|4487.43|4487.03|4487.43|4487.03|4487.3|4486.9|98
1629742150000|2021-08-23 18:09:10|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|140
1629742160000|2021-08-23 18:09:20|4487.43|4487.03|4487.18|4486.78|4487.43|4487.03|4487.18|4486.78|127
1629742170000|2021-08-23 18:09:30|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|114
1629742180000|2021-08-23 18:09:40|4487.05|4486.65|4487.18|4486.78|4487.18|4486.78|4486.93|4486.53|199
1629742190000|2021-08-23 18:09:50|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|46
1629742200000|2021-08-23 18:10:00|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4486.93|4486.53|150
1629742210000|2021-08-23 18:10:10|||||||||46
1629742220000|2021-08-23 18:10:20|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|166
1629742230000|2021-08-23 18:10:30|4487.68|4487.28|4487.68|4487.28|4487.68|4487.28|4487.68|4487.28|306
1629742240000|2021-08-23 18:10:40|||||||||644
1629742250000|2021-08-23 18:10:50|4487.55|4487.15|4487.43|4487.03|4487.55|4487.15|4487.43|4487.03|116
1629742260000|2021-08-23 18:11:00|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|176
1629742270000|2021-08-23 18:11:10|4487.3|4486.9|4487.18|4486.78|4487.3|4486.9|4487.18|4486.78|38
1629742280000|2021-08-23 18:11:20|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|35
1629742290000|2021-08-23 18:11:30|4487.55|4487.15|4487.43|4487.03|4487.55|4487.15|4487.43|4487.03|147
1629742300000|2021-08-23 18:11:40|4487.55|4487.15|4487.43|4487.03|4487.68|4487.28|4487.43|4487.03|153
1629742310000|2021-08-23 18:11:50|||||||||41
1629742320000|2021-08-23 18:12:00|||||||||101
1629742330000|2021-08-23 18:12:10|4487.55|4487.15|4487.68|4487.28|4487.68|4487.28|4487.55|4487.15|16
1629742340000|2021-08-23 18:12:20|||||||||100
1629742350000|2021-08-23 18:12:30|4487.93|4487.53|4487.68|4487.28|4487.93|4487.53|4487.68|4487.28|251
1629742360000|2021-08-23 18:12:40|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|142
1629742370000|2021-08-23 18:12:50|4487.68|4487.28|4487.68|4487.28|4487.68|4487.28|4487.68|4487.28|156
1629742380000|2021-08-23 18:13:00|4487.93|4487.53|4487.68|4487.28|4487.93|4487.53|4487.68|4487.28|123
1629742390000|2021-08-23 18:13:10|4487.8|4487.4|4487.68|4487.28|4487.93|4487.53|4487.68|4487.28|119
1629742400000|2021-08-23 18:13:20|||||||||14
1629742410000|2021-08-23 18:13:30|||||||||190
1629742420000|2021-08-23 18:13:40|||||||||63
1629742430000|2021-08-23 18:13:50|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|4487.18|4486.78|379
1629742440000|2021-08-23 18:14:00|4487.18|4486.78|4485.93|4485.53|4487.18|4486.78|4485.93|4485.53|2703
1629742450000|2021-08-23 18:14:10|4485.68|4485.28|4485.68|4485.28|4485.93|4485.53|4485.68|4485.28|726
1629742460000|2021-08-23 18:14:20|||||||||381
1629742470000|2021-08-23 18:14:30|||||||||44
1629742480000|2021-08-23 18:14:40|4485.43|4485.03|4485.18|4484.78|4485.43|4485.03|4485.18|4484.78|397
1629742490000|2021-08-23 18:14:50|4485.43|4485.03|4485.68|4485.28|4485.68|4485.28|4485.43|4485.03|332
1629742500000|2021-08-23 18:15:00|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|255
1629742510000|2021-08-23 18:15:10|4485.18|4484.78|4484.93|4484.53|4485.18|4484.78|4484.68|4484.28|558
1629742520000|2021-08-23 18:15:20|4485.18|4484.78|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|184
1629742530000|2021-08-23 18:15:30|4485.18|4484.78|4485.18|4484.78|4485.43|4485.03|4485.18|4484.78|146
1629742540000|2021-08-23 18:15:40|4485.43|4485.03|4485.18|4484.78|4485.43|4485.03|4485.18|4484.78|107
1629742550000|2021-08-23 18:15:50|4485.3|4484.9|4485.18|4484.78|4485.43|4485.03|4485.18|4484.78|172
1629742560000|2021-08-23 18:16:00|4485.3|4484.9|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|109
1629742570000|2021-08-23 18:16:10|||||||||37
1629742580000|2021-08-23 18:16:20|4485.68|4485.28|4485.43|4485.03|4485.68|4485.28|4485.43|4485.03|101
1629742590000|2021-08-23 18:16:30|||||||||18
1629742600000|2021-08-23 18:16:40|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|39
1629742610000|2021-08-23 18:16:50|||||||||12
1629742620000|2021-08-23 18:17:00|4485.3|4484.9|4484.93|4484.53|4485.3|4484.9|4484.93|4484.53|173
1629742630000|2021-08-23 18:17:10|4485.05|4484.65|4484.93|4484.53|4485.18|4484.78|4484.93|4484.53|86
1629742640000|2021-08-23 18:17:20|4484.68|4484.28|4484.68|4484.28|4484.93|4484.53|4484.68|4484.28|524
1629742650000|2021-08-23 18:17:30|4484.8|4484.4|4484.68|4484.28|4484.8|4484.4|4484.68|4484.28|106
1629742660000|2021-08-23 18:17:40|4484.43|4484.03|4484.43|4484.03|4484.68|4484.28|4484.43|4484.03|259
1629742670000|2021-08-23 18:17:50|4484.55|4484.15|4484.43|4484.03|4484.68|4484.28|4484.43|4484.03|137
1629742680000|2021-08-23 18:18:00|4484.68|4484.28|4484.68|4484.28|4484.68|4484.28|4484.68|4484.28|29
1629742690000|2021-08-23 18:18:10|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|165
1629742700000|2021-08-23 18:18:20|4485.18|4484.78|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|198
1629742710000|2021-08-23 18:18:30|4485.18|4484.78|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|219
1629742720000|2021-08-23 18:18:40|4485.18|4484.78|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|75
1629742730000|2021-08-23 18:18:50|4485.68|4485.28|4485.93|4485.53|4485.93|4485.53|4485.43|4485.03|155
1629742740000|2021-08-23 18:19:00|||||||||113
1629742750000|2021-08-23 18:19:10|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|91
1629742760000|2021-08-23 18:19:20|4486.05|4485.65|4485.93|4485.53|4486.05|4485.65|4485.93|4485.53|141
1629742770000|2021-08-23 18:19:30|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|4485.93|4485.53|212
1629742780000|2021-08-23 18:19:40|||||||||10
1629742790000|2021-08-23 18:19:50|4485.93|4485.53|4486.18|4485.78|4486.18|4485.78|4485.93|4485.53|133
1629742800000|2021-08-23 18:20:00|4486.43|4486.03|4486.18|4485.78|4486.43|4486.03|4486.18|4485.78|250
1629742810000|2021-08-23 18:20:10|||||||||80
1629742820000|2021-08-23 18:20:20|4486.3|4485.9|4486.68|4486.28|4486.68|4486.28|4486.3|4485.9|99
1629742830000|2021-08-23 18:20:30|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|79
1629742840000|2021-08-23 18:20:40|4487.18|4486.78|4486.93|4486.53|4487.18|4486.78|4486.93|4486.53|202
1629742850000|2021-08-23 18:20:50|4487.18|4486.78|4487.18|4486.78|4487.3|4486.9|4487.18|4486.78|171
1629742860000|2021-08-23 18:21:00|4486.93|4486.53|4486.93|4486.53|4487.05|4486.65|4486.93|4486.53|285
1629742870000|2021-08-23 18:21:10|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|51
1629742880000|2021-08-23 18:21:20|4486.43|4486.03|4486.43|4486.03|4486.68|4486.28|4486.43|4486.03|117
1629742890000|2021-08-23 18:21:30|4486.18|4485.78|4486.43|4486.03|4486.43|4486.03|4486.18|4485.78|251
1629742900000|2021-08-23 18:21:40|||||||||65
1629742910000|2021-08-23 18:21:50|4486.55|4486.15|4486.68|4486.28|4486.68|4486.28|4486.55|4486.15|54
1629742920000|2021-08-23 18:22:00|4486.93|4486.53|4486.68|4486.28|4486.93|4486.53|4486.68|4486.28|122
1629742930000|2021-08-23 18:22:10|||||||||9
1629742940000|2021-08-23 18:22:20|||||||||34
1629742950000|2021-08-23 18:22:30|||||||||27
1629742960000|2021-08-23 18:22:40|4486.43|4486.03|4486.18|4485.78|4486.43|4486.03|4486.18|4485.78|98
1629742970000|2021-08-23 18:22:50|||||||||25
1629742980000|2021-08-23 18:23:00|4485.93|4485.53|4485.68|4485.28|4485.93|4485.53|4485.68|4485.28|268
1629742990000|2021-08-23 18:23:10|4485.55|4485.15|4485.43|4485.03|4485.55|4485.15|4485.43|4485.03|365
1629743000000|2021-08-23 18:23:20|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|4485.18|4484.78|301
1629743010000|2021-08-23 18:23:30|4485.3|4484.9|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|233
1629743020000|2021-08-23 18:23:40|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|4485.43|4485.03|141
1629743030000|2021-08-23 18:23:50|4485.55|4485.15|4485.68|4485.28|4485.68|4485.28|4485.43|4485.03|113
1629743040000|2021-08-23 18:24:00|4485.43|4485.03|4485.68|4485.28|4485.68|4485.28|4485.43|4485.03|177
1629743050000|2021-08-23 18:24:10|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|40
1629743060000|2021-08-23 18:24:20|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|29
1629743070000|2021-08-23 18:24:30|4485.93|4485.53|4485.93|4485.53|4485.93|4485.53|4485.8|4485.4|73
1629743080000|2021-08-23 18:24:40|||||||||68
1629743090000|2021-08-23 18:24:50|4486.18|4485.78|4485.93|4485.53|4486.18|4485.78|4485.93|4485.53|264
1629743100000|2021-08-23 18:25:00|4486.05|4485.65|4485.93|4485.53|4486.18|4485.78|4485.93|4485.53|203
1629743110000|2021-08-23 18:25:10|||||||||1
1629743120000|2021-08-23 18:25:20|4485.68|4485.28|4485.93|4485.53|4485.93|4485.53|4485.68|4485.28|233
1629743130000|2021-08-23 18:25:30|4485.68|4485.28|4485.68|4485.28|4485.93|4485.53|4485.68|4485.28|56
1629743140000|2021-08-23 18:25:40|4485.8|4485.4|4485.93|4485.53|4485.93|4485.53|4485.68|4485.28|125
1629743150000|2021-08-23 18:25:50|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|23
1629743160000|2021-08-23 18:26:00|4485.93|4485.53|4485.93|4485.53|4485.93|4485.53|4485.8|4485.4|118
1629743170000|2021-08-23 18:26:10|4486.05|4485.65|4486.18|4485.78|4486.18|4485.78|4486.05|4485.65|63
1629743180000|2021-08-23 18:26:20|4486.05|4485.65|4486.18|4485.78|4486.18|4485.78|4485.93|4485.53|140
1629743190000|2021-08-23 18:26:30|4486.05|4485.65|4485.93|4485.53|4486.18|4485.78|4485.93|4485.53|92
1629743200000|2021-08-23 18:26:40|||||||||6
1629743210000|2021-08-23 18:26:50|||||||||131
1629743220000|2021-08-23 18:27:00|4485.68|4485.28|4485.68|4485.28|4485.93|4485.53|4485.68|4485.28|182
1629743230000|2021-08-23 18:27:10|4485.8|4485.4|4485.93|4485.53|4485.93|4485.53|4485.68|4485.28|53
1629743240000|2021-08-23 18:27:20|4485.68|4485.28|4485.68|4485.28|4485.93|4485.53|4485.55|4485.15|264
1629743250000|2021-08-23 18:27:30|4485.55|4485.15|4485.93|4485.53|4485.93|4485.53|4485.43|4485.03|114
1629743260000|2021-08-23 18:27:40|||||||||18
1629743270000|2021-08-23 18:27:50|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|4486.05|4485.65|149
1629743280000|2021-08-23 18:28:00|||||||||124
1629743290000|2021-08-23 18:28:10|4486.43|4486.03|4486.18|4485.78|4486.43|4486.03|4486.18|4485.78|57
1629743300000|2021-08-23 18:28:20|4486.05|4485.65|4485.93|4485.53|4486.05|4485.65|4485.93|4485.53|94
1629743310000|2021-08-23 18:28:30|4486.05|4485.65|4486.18|4485.78|4486.18|4485.78|4485.93|4485.53|41
1629743320000|2021-08-23 18:28:40|||||||||55
1629743330000|2021-08-23 18:28:50|4485.93|4485.53|4485.93|4485.53|4486.18|4485.78|4485.93|4485.53|136
1629743340000|2021-08-23 18:29:00|4486.18|4485.78|4485.93|4485.53|4486.18|4485.78|4485.93|4485.53|68
1629743350000|2021-08-23 18:29:10|4485.68|4485.28|4485.93|4485.53|4485.93|4485.53|4485.68|4485.28|62
1629743360000|2021-08-23 18:29:20|4485.68|4485.28|4485.68|4485.28|4485.8|4485.4|4485.68|4485.28|28
1629743370000|2021-08-23 18:29:30|4485.43|4485.03|4485.68|4485.28|4485.68|4485.28|4485.43|4485.03|427
1629743380000|2021-08-23 18:29:40|4485.43|4485.03|4485.68|4485.28|4485.68|4485.28|4485.43|4485.03|72
1629743390000|2021-08-23 18:29:50|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|30
1629743400000|2021-08-23 18:30:00|4485.68|4485.28|4485.18|4484.78|4485.68|4485.28|4485.18|4484.78|373
1629743410000|2021-08-23 18:30:10|4485.3|4484.9|4485.18|4484.78|4485.43|4485.03|4485.18|4484.78|118
1629743420000|2021-08-23 18:30:20|4485.43|4485.03|4485.43|4485.03|4485.43|4485.03|4485.18|4484.78|61
1629743430000|2021-08-23 18:30:30|||||||||72
1629743440000|2021-08-23 18:30:40|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|94
1629743450000|2021-08-23 18:30:50|4485.93|4485.53|4485.93|4485.53|4485.93|4485.53|4485.93|4485.53|104
1629743460000|2021-08-23 18:31:00|||||||||58
1629743470000|2021-08-23 18:31:10|4485.68|4485.28|4485.93|4485.53|4485.93|4485.53|4485.68|4485.28|91
1629743480000|2021-08-23 18:31:20|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|54
1629743490000|2021-08-23 18:31:30|4486.3|4485.9|4486.43|4486.03|4486.43|4486.03|4486.18|4485.78|169
1629743500000|2021-08-23 18:31:40|4486.18|4485.78|4486.18|4485.78|4486.43|4486.03|4486.18|4485.78|354
1629743510000|2021-08-23 18:31:50|||||||||2
1629743520000|2021-08-23 18:32:00|4486.3|4485.9|4486.68|4486.28|4486.68|4486.28|4486.3|4485.9|289
1629743530000|2021-08-23 18:32:10|||||||||29
1629743540000|2021-08-23 18:32:20|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|268
1629743550000|2021-08-23 18:32:30|4486.55|4486.15|4486.43|4486.03|4486.55|4486.15|4486.43|4486.03|141
1629743560000|2021-08-23 18:32:40|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|80
1629743570000|2021-08-23 18:32:50|4486.3|4485.9|4486.43|4486.03|4486.43|4486.03|4486.3|4485.9|53
1629743580000|2021-08-23 18:33:00|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|174
1629743590000|2021-08-23 18:33:10|4486.3|4485.9|4486.18|4485.78|4486.43|4486.03|4486.18|4485.78|125
1629743600000|2021-08-23 18:33:20|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|4486.18|4485.78|77
1629743610000|2021-08-23 18:33:30|||||||||13
1629743620000|2021-08-23 18:33:40|4486.18|4485.78|4486.43|4486.03|4486.43|4486.03|4486.18|4485.78|252
1629743630000|2021-08-23 18:33:50|4486.3|4485.9|4486.43|4486.03|4486.43|4486.03|4486.18|4485.78|47
1629743640000|2021-08-23 18:34:00|||||||||6
1629743650000|2021-08-23 18:34:10|4486.18|4485.78|4486.43|4486.03|4486.43|4486.03|4486.18|4485.78|111
1629743660000|2021-08-23 18:34:20|4486.55|4486.15|4486.43|4486.03|4486.55|4486.15|4486.43|4486.03|155
1629743670000|2021-08-23 18:34:30|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|46
1629743680000|2021-08-23 18:34:40|||||||||33
1629743690000|2021-08-23 18:34:50|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|104
1629743700000|2021-08-23 18:35:00|||||||||132
1629743710000|2021-08-23 18:35:10|||||||||138
1629743720000|2021-08-23 18:35:20|4487.18|4486.78|4486.93|4486.53|4487.18|4486.78|4486.93|4486.53|211
1629743730000|2021-08-23 18:35:30|4487.18|4486.78|4486.93|4486.53|4487.18|4486.78|4486.93|4486.53|100
1629743740000|2021-08-23 18:35:40|||||||||44
1629743750000|2021-08-23 18:35:50|||||||||40
1629743760000|2021-08-23 18:36:00|||||||||9
1629743770000|2021-08-23 18:36:10|||||||||26
1629743780000|2021-08-23 18:36:20|||||||||8
1629743790000|2021-08-23 18:36:30|4486.8|4486.4|4486.68|4486.28|4486.8|4486.4|4486.68|4486.28|135
1629743800000|2021-08-23 18:36:40|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|229
1629743810000|2021-08-23 18:36:50|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|42
1629743820000|2021-08-23 18:37:00|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|225
1629743830000|2021-08-23 18:37:10|||||||||147
1629743840000|2021-08-23 18:37:20|4486.8|4486.4|4486.68|4486.28|4486.8|4486.4|4486.68|4486.28|92
1629743850000|2021-08-23 18:37:30|||||||||10
1629743860000|2021-08-23 18:37:40|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|79
1629743870000|2021-08-23 18:37:50|||||||||135
1629743880000|2021-08-23 18:38:00|4486.68|4486.28|4486.93|4486.53|4486.93|4486.53|4486.68|4486.28|85
1629743890000|2021-08-23 18:38:10|||||||||24
1629743900000|2021-08-23 18:38:20|4486.68|4486.28|4486.93|4486.53|4486.93|4486.53|4486.68|4486.28|341
1629743910000|2021-08-23 18:38:30|4486.68|4486.28|4486.93|4486.53|4486.93|4486.53|4486.68|4486.28|36
1629743920000|2021-08-23 18:38:40|||||||||121
1629743930000|2021-08-23 18:38:50|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|83
1629743940000|2021-08-23 18:39:00|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|4486.68|4486.28|291
1629743960000|2021-08-23 18:39:20|||||||||4
1629743970000|2021-08-23 18:39:30|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4487.05|4486.65|359
1629743980000|2021-08-23 18:39:40|||||||||7
1629743990000|2021-08-23 18:39:50|4487.05|4486.65|4487.18|4486.78|4487.18|4486.78|4487.05|4486.65|243
1629744000000|2021-08-23 18:40:00|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|148
1629744010000|2021-08-23 18:40:10|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|171
1629744020000|2021-08-23 18:40:20|||||||||39
1629744030000|2021-08-23 18:40:30|||||||||5
1629744040000|2021-08-23 18:40:40|||||||||119
1629744050000|2021-08-23 18:40:50|||||||||28
1629744060000|2021-08-23 18:41:00|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|119
1629744070000|2021-08-23 18:41:10|||||||||54
1629744080000|2021-08-23 18:41:20|||||||||18
1629744090000|2021-08-23 18:41:30|||||||||112
1629744100000|2021-08-23 18:41:40|||||||||209
1629744110000|2021-08-23 18:41:50|||||||||4
1629744120000|2021-08-23 18:42:00|||||||||5
1629744130000|2021-08-23 18:42:10|||||||||30
1629744140000|2021-08-23 18:42:20|4487.68|4487.28|4487.43|4487.03|4487.68|4487.28|4487.43|4487.03|479
1629744150000|2021-08-23 18:42:30|||||||||231
1629744160000|2021-08-23 18:42:40|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|162
1629744170000|2021-08-23 18:42:50|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|4486.93|4486.53|50
1629744180000|2021-08-23 18:43:00|4486.68|4486.28|4486.93|4486.53|4486.93|4486.53|4486.68|4486.28|305
1629744190000|2021-08-23 18:43:10|4486.8|4486.4|4486.93|4486.53|4486.93|4486.53|4486.68|4486.28|198
1629744200000|2021-08-23 18:43:20|||||||||2
1629744210000|2021-08-23 18:43:30|4486.8|4486.4|4486.93|4486.53|4486.93|4486.53|4486.68|4486.28|152
1629744220000|2021-08-23 18:43:40|4486.68|4486.28|4486.93|4486.53|4486.93|4486.53|4486.68|4486.28|211
1629744230000|2021-08-23 18:43:50|4486.8|4486.4|4486.93|4486.53|4486.93|4486.53|4486.68|4486.28|120
1629744240000|2021-08-23 18:44:00|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|167
1629744250000|2021-08-23 18:44:10|||||||||29
1629744260000|2021-08-23 18:44:20|4486.93|4486.53|4486.68|4486.28|4486.93|4486.53|4486.68|4486.28|201
1629744270000|2021-08-23 18:44:30|4486.93|4486.53|4486.68|4486.28|4486.93|4486.53|4486.68|4486.28|186
1629744280000|2021-08-23 18:44:40|||||||||3
1629744290000|2021-08-23 18:44:50|4486.43|4486.03|4486.68|4486.28|4486.68|4486.28|4486.43|4486.03|136
1629744300000|2021-08-23 18:45:00|4486.43|4486.03|4486.43|4486.03|4486.68|4486.28|4486.43|4486.03|221
1629744310000|2021-08-23 18:45:10|4486.55|4486.15|4486.68|4486.28|4486.68|4486.28|4486.55|4486.15|117
1629744320000|2021-08-23 18:45:20|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|114
1629744330000|2021-08-23 18:45:30|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|14
1629744340000|2021-08-23 18:45:40|4486.8|4486.4|4486.93|4486.53|4486.93|4486.53|4486.8|4486.4|65
1629744350000|2021-08-23 18:45:50|4486.68|4486.28|4486.68|4486.28|4486.93|4486.53|4486.68|4486.28|101
1629744360000|2021-08-23 18:46:00|4486.8|4486.4|4486.93|4486.53|4486.93|4486.53|4486.68|4486.28|76
1629744370000|2021-08-23 18:46:10|||||||||17
1629744380000|2021-08-23 18:46:20|4487.05|4486.65|4487.18|4486.78|4487.18|4486.78|4487.05|4486.65|78
1629744390000|2021-08-23 18:46:30|||||||||42
1629744400000|2021-08-23 18:46:40|||||||||27
1629744410000|2021-08-23 18:46:50|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|76
1629744420000|2021-08-23 18:47:00|||||||||241
1629744430000|2021-08-23 18:47:10|4487.55|4487.15|4487.68|4487.28|4487.68|4487.28|4487.55|4487.15|67
1629744440000|2021-08-23 18:47:20|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|72
1629744450000|2021-08-23 18:47:30|4487.68|4487.28|4487.68|4487.28|4487.68|4487.28|4487.68|4487.28|168
1629744460000|2021-08-23 18:47:40|||||||||163
1629744470000|2021-08-23 18:47:50|4487.8|4487.4|4487.68|4487.28|4487.8|4487.4|4487.68|4487.28|334
1629744480000|2021-08-23 18:48:00|4487.93|4487.53|4487.68|4487.28|4487.93|4487.53|4487.68|4487.28|75
1629744490000|2021-08-23 18:48:10|4487.93|4487.53|4487.68|4487.28|4487.93|4487.53|4487.68|4487.28|168
1629744500000|2021-08-23 18:48:20|4487.55|4487.15|4487.43|4487.03|4487.68|4487.28|4487.43|4487.03|197
1629744510000|2021-08-23 18:48:30|||||||||103
1629744520000|2021-08-23 18:48:40|4487.55|4487.15|4487.68|4487.28|4487.68|4487.28|4487.55|4487.15|104
1629744530000|2021-08-23 18:48:50|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|237
1629744540000|2021-08-23 18:49:00|||||||||55
1629744550000|2021-08-23 18:49:10|4488.05|4487.65|4487.93|4487.53|4488.05|4487.65|4487.93|4487.53|255
1629744560000|2021-08-23 18:49:20|||||||||37
1629744570000|2021-08-23 18:49:30|4487.68|4487.28|4487.68|4487.28|4487.68|4487.28|4487.68|4487.28|165
1629744580000|2021-08-23 18:49:40|||||||||51
1629744590000|2021-08-23 18:49:50|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|71
1629744600000|2021-08-23 18:50:00|4487.68|4487.28|4488.18|4487.78|4488.18|4487.78|4487.68|4487.28|364
1629744610000|2021-08-23 18:50:10|||||||||201
1629744620000|2021-08-23 18:50:20|||||||||50
1629744630000|2021-08-23 18:50:30|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|160
1629744640000|2021-08-23 18:50:40|4488.05|4487.65|4488.18|4487.78|4488.18|4487.78|4488.05|4487.65|119
1629744650000|2021-08-23 18:50:50|||||||||137
1629744660000|2021-08-23 18:51:00|4487.93|4487.53|4487.93|4487.53|4488.18|4487.78|4487.93|4487.53|251
1629744670000|2021-08-23 18:51:10|4488.18|4487.78|4488.18|4487.78|4488.18|4487.78|4488.18|4487.78|87
1629744680000|2021-08-23 18:51:20|||||||||57
1629744690000|2021-08-23 18:51:30|||||||||42
1629744700000|2021-08-23 18:51:40|||||||||33
1629744710000|2021-08-23 18:51:50|4488.43|4488.03|4488.43|4488.03|4488.43|4488.03|4488.43|4488.03|562
1629744720000|2021-08-23 18:52:00|||||||||121
1629744730000|2021-08-23 18:52:10|4488.68|4488.28|4488.43|4488.03|4488.68|4488.28|4488.43|4488.03|434
1629744740000|2021-08-23 18:52:20|||||||||67
1629744750000|2021-08-23 18:52:30|||||||||83
1629744760000|2021-08-23 18:52:40|4488.18|4487.78|4488.43|4488.03|4488.43|4488.03|4488.18|4487.78|406
1629744770000|2021-08-23 18:52:50|||||||||49
1629744780000|2021-08-23 18:53:00|4488.68|4488.28|4488.68|4488.28|4488.93|4488.53|4488.68|4488.28|597
1629744790000|2021-08-23 18:53:10|||||||||157
1629744800000|2021-08-23 18:53:20|||||||||60
1629744810000|2021-08-23 18:53:30|||||||||174
1629744820000|2021-08-23 18:53:40|||||||||40
1629744830000|2021-08-23 18:53:50|||||||||30
1629744840000|2021-08-23 18:54:00|4488.8|4488.4|4488.43|4488.03|4488.8|4488.4|4488.43|4488.03|189
1629744850000|2021-08-23 18:54:10|4488.55|4488.15|4488.43|4488.03|4488.55|4488.15|4488.43|4488.03|103
1629744860000|2021-08-23 18:54:20|||||||||34
1629744870000|2021-08-23 18:54:30|4488.68|4488.28|4488.68|4488.28|4488.68|4488.28|4488.68|4488.28|207
1629744880000|2021-08-23 18:54:40|||||||||23
1629744890000|2021-08-23 18:54:50|4488.93|4488.53|4488.93|4488.53|4488.93|4488.53|4488.93|4488.53|112
1629744900000|2021-08-23 18:55:00|4488.68|4488.28|4488.68|4488.28|4488.68|4488.28|4488.68|4488.28|282
1629744910000|2021-08-23 18:55:10|||||||||36
1629744920000|2021-08-23 18:55:20|||||||||42
1629744930000|2021-08-23 18:55:30|||||||||235
1629744940000|2021-08-23 18:55:40|||||||||118
1629744950000|2021-08-23 18:55:50|4488.93|4488.53|4488.93|4488.53|4488.93|4488.53|4488.93|4488.53|151
1629744960000|2021-08-23 18:56:00|||||||||42
1629744970000|2021-08-23 18:56:10|||||||||74
1629744980000|2021-08-23 18:56:20|||||||||233
1629744990000|2021-08-23 18:56:30|||||||||59
1629745000000|2021-08-23 18:56:40|||||||||61
1629745010000|2021-08-23 18:56:50|||||||||44
1629745020000|2021-08-23 18:57:00|4488.68|4488.28|4488.68|4488.28|4488.68|4488.28|4488.68|4488.28|530
1629745030000|2021-08-23 18:57:10|4488.93|4488.53|4488.93|4488.53|4488.93|4488.53|4488.93|4488.53|38
1629745040000|2021-08-23 18:57:20|4488.68|4488.28|4488.68|4488.28|4488.68|4488.28|4488.43|4488.03|286
1629745050000|2021-08-23 18:57:30|||||||||51
1629745060000|2021-08-23 18:57:40|||||||||44
1629745070000|2021-08-23 18:57:50|4488.43|4488.03|4488.68|4488.28|4488.68|4488.28|4488.43|4488.03|269
1629745080000|2021-08-23 18:58:00|||||||||35
1629745090000|2021-08-23 18:58:10|||||||||89
1629745100000|2021-08-23 18:58:20|||||||||150
1629745110000|2021-08-23 18:58:30|4488.55|4488.15|4488.43|4488.03|4488.55|4488.15|4488.43|4488.03|357
1629745120000|2021-08-23 18:58:40|4488.55|4488.15|4488.43|4488.03|4488.68|4488.28|4488.43|4488.03|346
1629745130000|2021-08-23 18:58:50|4488.68|4488.28|4488.18|4487.78|4488.68|4488.28|4488.18|4487.78|212
1629745140000|2021-08-23 18:59:00|||||||||115
1629745150000|2021-08-23 18:59:10|4488.43|4488.03|4488.43|4488.03|4488.43|4488.03|4488.3|4487.9|212
1629745160000|2021-08-23 18:59:20|||||||||60
1629745170000|2021-08-23 18:59:30|||||||||94
1629745180000|2021-08-23 18:59:40|4488.18|4487.78|4488.18|4487.78|4488.18|4487.78|4488.18|4487.78|86
1629745190000|2021-08-23 18:59:50|||||||||46
1629745200000|2021-08-23 19:00:00|||||||||184
1629745210000|2021-08-23 19:00:10|||||||||35
1629745220000|2021-08-23 19:00:20|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|272
1629745230000|2021-08-23 19:00:30|4488.18|4487.78|4487.93|4487.53|4488.18|4487.78|4487.93|4487.53|361
1629745240000|2021-08-23 19:00:40|||||||||23
1629745250000|2021-08-23 19:00:50|||||||||174
1629745260000|2021-08-23 19:01:00|||||||||13
1629745270000|2021-08-23 19:01:10|||||||||227
1629745280000|2021-08-23 19:01:20|4487.8|4487.4|4487.68|4487.28|4487.93|4487.53|4487.68|4487.28|90
1629745290000|2021-08-23 19:01:30|||||||||17
1629745300000|2021-08-23 19:01:40|||||||||65
1629745310000|2021-08-23 19:01:50|||||||||24
1629745320000|2021-08-23 19:02:00|||||||||379
1629745330000|2021-08-23 19:02:10|||||||||25
1629745340000|2021-08-23 19:02:20|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|215
1629745350000|2021-08-23 19:02:30|4487.68|4487.28|4487.68|4487.28|4487.93|4487.53|4487.68|4487.28|264
1629745360000|2021-08-23 19:02:40|||||||||92
1629745370000|2021-08-23 19:02:50|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|96
1629745380000|2021-08-23 19:03:00|||||||||8
1629745390000|2021-08-23 19:03:10|||||||||43
1629745400000|2021-08-23 19:03:20|||||||||36
1629745410000|2021-08-23 19:03:30|4488.18|4487.78|4488.18|4487.78|4488.18|4487.78|4488.18|4487.78|282
1629745420000|2021-08-23 19:03:40|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|223
1629745430000|2021-08-23 19:03:50|4488.18|4487.78|4488.18|4487.78|4488.18|4487.78|4488.18|4487.78|133
1629745440000|2021-08-23 19:04:00|4488.43|4488.03|4488.43|4488.03|4488.43|4488.03|4488.43|4488.03|168
1629745450000|2021-08-23 19:04:10|4488.68|4488.28|4488.68|4488.28|4488.68|4488.28|4488.68|4488.28|491
1629745460000|2021-08-23 19:04:20|4488.55|4488.15|4488.43|4488.03|4488.55|4488.15|4488.43|4488.03|123
1629745470000|2021-08-23 19:04:30|||||||||27
1629745480000|2021-08-23 19:04:40|4488.18|4487.78|4488.18|4487.78|4488.18|4487.78|4488.18|4487.78|111
1629745490000|2021-08-23 19:04:50|4487.93|4487.53|4488.18|4487.78|4488.18|4487.78|4487.93|4487.53|328
1629745500000|2021-08-23 19:05:00|||||||||117
1629745510000|2021-08-23 19:05:10|||||||||40
1629745520000|2021-08-23 19:05:20|||||||||98
1629745530000|2021-08-23 19:05:30|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|92
1629745540000|2021-08-23 19:05:40|||||||||381
1629745550000|2021-08-23 19:05:50|||||||||6
1629745560000|2021-08-23 19:06:00|||||||||154
1629745570000|2021-08-23 19:06:10|4488.18|4487.78|4488.18|4487.78|4488.18|4487.78|4488.18|4487.78|300
1629745580000|2021-08-23 19:06:20|||||||||8
1629745590000|2021-08-23 19:06:30|4488.43|4488.03|4488.43|4488.03|4488.43|4488.03|4488.43|4488.03|122
1629745600000|2021-08-23 19:06:40|4488.18|4487.78|4488.43|4488.03|4488.43|4488.03|4488.18|4487.78|451
1629745610000|2021-08-23 19:06:50|||||||||50
1629745620000|2021-08-23 19:07:00|||||||||31
1629745630000|2021-08-23 19:07:10|4488.18|4487.78|4488.18|4487.78|4488.18|4487.78|4488.18|4487.78|84
1629745640000|2021-08-23 19:07:20|||||||||284
1629745650000|2021-08-23 19:07:30|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|125
1629745660000|2021-08-23 19:07:40|4488.05|4487.65|4487.93|4487.53|4488.18|4487.78|4487.93|4487.53|99
1629745670000|2021-08-23 19:07:50|||||||||112
1629745680000|2021-08-23 19:08:00|||||||||17
1629745690000|2021-08-23 19:08:10|||||||||92
1629745700000|2021-08-23 19:08:20|||||||||33
1629745710000|2021-08-23 19:08:30|||||||||34
1629745720000|2021-08-23 19:08:40|4487.68|4487.28|4487.68|4487.28|4487.93|4487.53|4487.68|4487.28|586
1629745730000|2021-08-23 19:08:50|||||||||316
1629745740000|2021-08-23 19:09:00|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|4487.93|4487.53|180
1629745750000|2021-08-23 19:09:10|||||||||17
1629745760000|2021-08-23 19:09:20|4487.68|4487.28|4487.68|4487.28|4487.68|4487.28|4487.68|4487.28|193
1629745770000|2021-08-23 19:09:30|||||||||291
1629745780000|2021-08-23 19:09:40|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|51
1629745790000|2021-08-23 19:09:50|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|204
1629745800000|2021-08-23 19:10:00|4487.43|4487.03|4486.93|4486.53|4487.43|4487.03|4486.93|4486.53|664
1629745810000|2021-08-23 19:10:10|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|810
1629745820000|2021-08-23 19:10:20|4486.8|4486.4|4486.93|4486.53|4486.93|4486.53|4486.8|4486.4|240
1629745830000|2021-08-23 19:10:30|||||||||100
1629745840000|2021-08-23 19:10:40|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|214
1629745850000|2021-08-23 19:10:50|4486.93|4486.53|4487.18|4486.78|4487.18|4486.78|4486.93|4486.53|112
1629745860000|2021-08-23 19:11:00|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|4487.43|4487.03|229
1629745870000|2021-08-23 19:11:10|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|78
1629745880000|2021-08-23 19:11:20|||||||||69
1629745890000|2021-08-23 19:11:30|||||||||185
1629745900000|2021-08-23 19:11:40|||||||||31
1629745910000|2021-08-23 19:11:50|4487.05|4486.65|4486.68|4486.28|4487.05|4486.65|4486.68|4486.28|243
1629745920000|2021-08-23 19:12:00|||||||||266
1629745930000|2021-08-23 19:12:10|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|182
1629745940000|2021-08-23 19:12:20|||||||||61
1629745950000|2021-08-23 19:12:30|4486.3|4485.9|4486.43|4486.03|4486.43|4486.03|4486.18|4485.78|426
1629745960000|2021-08-23 19:12:40|||||||||33
1629745970000|2021-08-23 19:12:50|4486.18|4485.78|4486.18|4485.78|4486.43|4486.03|4486.18|4485.78|367
1629745980000|2021-08-23 19:13:00|||||||||311
1629745990000|2021-08-23 19:13:10|4486.3|4485.9|4486.43|4486.03|4486.43|4486.03|4486.18|4485.78|289
1629746000000|2021-08-23 19:13:20|||||||||18
1629746010000|2021-08-23 19:13:30|4486.68|4486.28|4486.68|4486.28|4486.93|4486.53|4486.68|4486.28|243
1629746020000|2021-08-23 19:13:40|4486.8|4486.4|4486.68|4486.28|4486.8|4486.4|4486.68|4486.28|54
1629746030000|2021-08-23 19:13:50|||||||||85
1629746040000|2021-08-23 19:14:00|4486.43|4486.03|4486.18|4485.78|4486.43|4486.03|4486.18|4485.78|195
1629746050000|2021-08-23 19:14:10|||||||||41
1629746060000|2021-08-23 19:14:20|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|79
1629746070000|2021-08-23 19:14:30|4486.55|4486.15|4486.43|4486.03|4486.55|4486.15|4486.43|4486.03|78
1629746080000|2021-08-23 19:14:40|4486.68|4486.28|4486.43|4486.03|4486.68|4486.28|4486.43|4486.03|143
1629746090000|2021-08-23 19:14:50|||||||||12
1629746100000|2021-08-23 19:15:00|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|4486.43|4486.03|338
1629746110000|2021-08-23 19:15:10|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|79
1629746120000|2021-08-23 19:15:20|4486.68|4486.28|4486.43|4486.03|4486.68|4486.28|4486.43|4486.03|123
1629746130000|2021-08-23 19:15:30|||||||||40
1629746140000|2021-08-23 19:15:40|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|4486.68|4486.28|52
1629746150000|2021-08-23 19:15:50|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|4486.43|4486.03|94
1629746160000|2021-08-23 19:16:00|||||||||9
1629746170000|2021-08-23 19:16:10|||||||||75
1629746180000|2021-08-23 19:16:20|4486.55|4486.15|4486.68|4486.28|4486.68|4486.28|4486.55|4486.15|126
1629746190000|2021-08-23 19:16:30|||||||||108
1629746200000|2021-08-23 19:16:40|4486.8|4486.4|4486.43|4486.03|4486.8|4486.4|4486.43|4486.03|320
1629746210000|2021-08-23 19:16:50|4486.68|4486.28|4486.43|4486.03|4486.68|4486.28|4486.43|4486.03|160
1629746220000|2021-08-23 19:17:00|4486.18|4485.78|4486.43|4486.03|4486.43|4486.03|4486.18|4485.78|369
1629746230000|2021-08-23 19:17:10|||||||||33
1629746240000|2021-08-23 19:17:20|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|4486.18|4485.78|152
1629746250000|2021-08-23 19:17:30|4486.3|4485.9|4486.18|4485.78|4486.3|4485.9|4486.18|4485.78|200
1629746260000|2021-08-23 19:17:40|||||||||175
1629746270000|2021-08-23 19:17:50|4486.05|4485.65|4486.18|4485.78|4486.18|4485.78|4486.05|4485.65|173
1629746280000|2021-08-23 19:18:00|||||||||75
1629746290000|2021-08-23 19:18:10|4485.93|4485.53|4485.93|4485.53|4485.93|4485.53|4485.93|4485.53|223
1629746300000|2021-08-23 19:18:20|||||||||29
1629746310000|2021-08-23 19:18:30|||||||||33
1629746320000|2021-08-23 19:18:40|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|387
1629746330000|2021-08-23 19:18:50|||||||||22
1629746340000|2021-08-23 19:19:00|4485.43|4485.03|4485.68|4485.28|4485.68|4485.28|4485.43|4485.03|352
1629746350000|2021-08-23 19:19:10|||||||||72
1629746360000|2021-08-23 19:19:20|4485.43|4485.03|4485.68|4485.28|4485.68|4485.28|4485.43|4485.03|108
1629746370000|2021-08-23 19:19:30|4485.8|4485.4|4485.93|4485.53|4485.93|4485.53|4485.8|4485.4|223
1629746380000|2021-08-23 19:19:40|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|4485.68|4485.28|116
1629746390000|2021-08-23 19:19:50|4485.43|4485.03|4485.68|4485.28|4485.68|4485.28|4485.43|4485.03|256
1629746400000|2021-08-23 19:20:00|4485.49|4485.09|4484.99|4484.59|4485.49|4485.09|4484.99|4484.59|400
1629746410000|2021-08-23 19:20:10|||||||||310
1629746420000|2021-08-23 19:20:20|4484.74|4484.34|4484.49|4484.09|4484.74|4484.34|4484.49|4484.09|501
1629746430000|2021-08-23 19:20:30|4484.24|4483.84|4484.24|4483.84|4484.24|4483.84|4483.99|4483.59|799
1629746440000|2021-08-23 19:20:40|4484.49|4484.09|4484.74|4484.34|4484.74|4484.34|4484.49|4484.09|341
1629746450000|2021-08-23 19:20:50|4484.99|4484.59|4485.24|4484.84|4485.24|4484.84|4484.99|4484.59|227
1629746460000|2021-08-23 19:21:00|4485.11|4484.71|4485.24|4484.84|4485.24|4484.84|4484.99|4484.59|366
1629746470000|2021-08-23 19:21:10|4485.49|4485.09|4485.99|4485.59|4485.99|4485.59|4485.49|4485.09|494
1629746480000|2021-08-23 19:21:20|4485.74|4485.34|4485.74|4485.34|4485.74|4485.34|4485.61|4485.21|374
1629746490000|2021-08-23 19:21:30|||||||||19
1629746500000|2021-08-23 19:21:40|4485.99|4485.59|4485.99|4485.59|4485.99|4485.59|4485.99|4485.59|191
1629746510000|2021-08-23 19:21:50|4485.74|4485.34|4485.74|4485.34|4485.74|4485.34|4485.74|4485.34|263
1629746520000|2021-08-23 19:22:00|4485.61|4485.21|4485.74|4485.34|4485.74|4485.34|4485.61|4485.21|188
1629746530000|2021-08-23 19:22:10|4485.99|4485.59|4485.74|4485.34|4485.99|4485.59|4485.74|4485.34|147
1629746540000|2021-08-23 19:22:20|4485.86|4485.46|4485.99|4485.59|4485.99|4485.59|4485.74|4485.34|72
1629746550000|2021-08-23 19:22:30|4485.74|4485.34|4485.74|4485.34|4485.74|4485.34|4485.74|4485.34|74
1629746560000|2021-08-23 19:22:40|4485.49|4485.09|4485.49|4485.09|4485.74|4485.34|4485.24|4484.84|432
1629746570000|2021-08-23 19:22:50|4485.74|4485.34|4485.49|4485.09|4485.74|4485.34|4485.49|4485.09|244
1629746580000|2021-08-23 19:23:00|||||||||6
1629746590000|2021-08-23 19:23:10|||||||||243
1629746600000|2021-08-23 19:23:20|4485.36|4484.96|4485.49|4485.09|4485.49|4485.09|4485.24|4484.84|138
1629746610000|2021-08-23 19:23:30|4485.36|4484.96|4485.49|4485.09|4485.49|4485.09|4485.24|4484.84|157
1629746620000|2021-08-23 19:23:40|4485.74|4485.34|4485.74|4485.34|4485.74|4485.34|4485.74|4485.34|98
1629746630000|2021-08-23 19:23:50|4485.49|4485.09|4485.24|4484.84|4485.49|4485.09|4484.99|4484.59|342
1629746640000|2021-08-23 19:24:00|4484.99|4484.59|4484.99|4484.59|4485.24|4484.84|4484.99|4484.59|379
1629746650000|2021-08-23 19:24:10|4485.11|4484.71|4485.24|4484.84|4485.24|4484.84|4484.99|4484.59|251
1629746660000|2021-08-23 19:24:20|||||||||39
1629746670000|2021-08-23 19:24:30|||||||||13
1629746680000|2021-08-23 19:24:40|4485.11|4484.71|4484.99|4484.59|4485.11|4484.71|4484.74|4484.34|320
1629746690000|2021-08-23 19:24:50|4485.24|4484.84|4485.24|4484.84|4485.24|4484.84|4485.24|4484.84|102
1629746700000|2021-08-23 19:25:00|4485.49|4485.09|4485.24|4484.84|4485.49|4485.09|4485.24|4484.84|351
1629746710000|2021-08-23 19:25:10|4484.99|4484.59|4485.24|4484.84|4485.24|4484.84|4484.99|4484.59|186
1629746720000|2021-08-23 19:25:20|4485.36|4484.96|4485.24|4484.84|4485.49|4485.09|4485.24|4484.84|183
1629746730000|2021-08-23 19:25:30|4485.49|4485.09|4485.49|4485.09|4485.49|4485.09|4485.49|4485.09|60
1629746740000|2021-08-23 19:25:40|4485.61|4485.21|4485.74|4485.34|4485.74|4485.34|4485.61|4485.21|149
1629746750000|2021-08-23 19:25:50|4485.99|4485.59|4485.99|4485.59|4485.99|4485.59|4485.99|4485.59|223
1629746760000|2021-08-23 19:26:00|||||||||60
1629746770000|2021-08-23 19:26:10|4486.24|4485.84|4486.24|4485.84|4486.24|4485.84|4486.24|4485.84|187
1629746780000|2021-08-23 19:26:20|4486.36|4485.96|4486.24|4485.84|4486.36|4485.96|4486.24|4485.84|192
1629746790000|2021-08-23 19:26:30|4485.99|4485.59|4486.24|4485.84|4486.24|4485.84|4485.99|4485.59|189
1629746800000|2021-08-23 19:26:40|4486.49|4486.09|4486.24|4485.84|4486.49|4486.09|4486.24|4485.84|224
1629746810000|2021-08-23 19:26:50|4486.49|4486.09|4486.24|4485.84|4486.49|4486.09|4486.24|4485.84|164
1629746820000|2021-08-23 19:27:00|4486.49|4486.09|4486.49|4486.09|4486.49|4486.09|4486.49|4486.09|116
1629746830000|2021-08-23 19:27:10|4486.24|4485.84|4486.24|4485.84|4486.24|4485.84|4486.24|4485.84|172
1629746840000|2021-08-23 19:27:20|4486.49|4486.09|4486.74|4486.34|4486.74|4486.34|4486.49|4486.09|236
1629746850000|2021-08-23 19:27:30|4486.49|4486.09|4486.49|4486.09|4486.49|4486.09|4486.49|4486.09|172
1629746860000|2021-08-23 19:27:40|4486.36|4485.96|4486.24|4485.84|4486.36|4485.96|4486.24|4485.84|540
1629746870000|2021-08-23 19:27:50|4486.36|4485.96|4486.49|4486.09|4486.49|4486.09|4486.24|4485.84|426
1629746880000|2021-08-23 19:28:00|4486.24|4485.84|4486.24|4485.84|4486.24|4485.84|4486.24|4485.84|57
1629746890000|2021-08-23 19:28:10|4485.99|4485.59|4485.99|4485.59|4486.24|4485.84|4485.99|4485.59|475
1629746900000|2021-08-23 19:28:20|||||||||60
1629746910000|2021-08-23 19:28:30|4486.24|4485.84|4486.24|4485.84|4486.24|4485.84|4486.24|4485.84|82
1629746920000|2021-08-23 19:28:40|||||||||95
1629746930000|2021-08-23 19:28:50|4486.49|4486.09|4486.49|4486.09|4486.49|4486.09|4486.24|4485.84|183
1629746940000|2021-08-23 19:29:00|4486.24|4485.84|4486.49|4486.09|4486.49|4486.09|4486.24|4485.84|135
1629746950000|2021-08-23 19:29:10|||||||||23
1629746960000|2021-08-23 19:29:20|4486.24|4485.84|4486.24|4485.84|4486.24|4485.84|4486.24|4485.84|145
1629746970000|2021-08-23 19:29:30|4485.99|4485.59|4485.99|4485.59|4485.99|4485.59|4485.99|4485.59|368
1629746980000|2021-08-23 19:29:40|4486.24|4485.84|4486.24|4485.84|4486.24|4485.84|4485.99|4485.59|195
1629746990000|2021-08-23 19:29:50|4486.11|4485.71|4486.24|4485.84|4486.24|4485.84|4486.11|4485.71|179
1629747000000|2021-08-23 19:30:00|4486.49|4486.09|4486.24|4485.84|4486.49|4486.09|4486.24|4485.84|536
1629747010000|2021-08-23 19:30:10|4486.36|4485.96|4486.24|4485.84|4486.36|4485.96|4486.24|4485.84|115
1629747020000|2021-08-23 19:30:20|||||||||84
1629747030000|2021-08-23 19:30:30|4485.99|4485.59|4485.74|4485.34|4485.99|4485.59|4485.74|4485.34|185
1629747040000|2021-08-23 19:30:40|||||||||33
1629747050000|2021-08-23 19:30:50|||||||||36
1629747060000|2021-08-23 19:31:00|4485.49|4485.09|4485.49|4485.09|4485.49|4485.09|4485.24|4484.84|649
1629747070000|2021-08-23 19:31:10|||||||||63
1629747080000|2021-08-23 19:31:20|||||||||12
1629747090000|2021-08-23 19:31:30|4485.36|4484.96|4485.49|4485.09|4485.49|4485.09|4485.36|4484.96|180
1629747100000|2021-08-23 19:31:40|||||||||177
1629747110000|2021-08-23 19:31:50|||||||||575
1629747120000|2021-08-23 19:32:00|4485.74|4485.34|4485.99|4485.59|4485.99|4485.59|4485.74|4485.34|424
1629747130000|2021-08-23 19:32:10|4486.24|4485.84|4486.24|4485.84|4486.24|4485.84|4486.24|4485.84|292
1629747140000|2021-08-23 19:32:20|4486.36|4485.96|4486.49|4486.09|4486.49|4486.09|4486.36|4485.96|229
1629747150000|2021-08-23 19:32:30|4486.74|4486.34|4486.74|4486.34|4486.74|4486.34|4486.74|4486.34|119
1629747160000|2021-08-23 19:32:40|4486.99|4486.59|4486.99|4486.59|4486.99|4486.59|4486.74|4486.34|448
1629747170000|2021-08-23 19:32:50|4486.86|4486.46|4486.99|4486.59|4486.99|4486.59|4486.74|4486.34|395
1629747180000|2021-08-23 19:33:00|4486.74|4486.34|4486.99|4486.59|4487.24|4486.84|4486.74|4486.34|550
1629747190000|2021-08-23 19:33:10|||||||||50
1629747200000|2021-08-23 19:33:20|4487.24|4486.84|4487.24|4486.84|4487.24|4486.84|4486.99|4486.59|310
1629747210000|2021-08-23 19:33:30|4487.49|4487.09|4487.49|4487.09|4487.49|4487.09|4487.49|4487.09|182
1629747220000|2021-08-23 19:33:40|||||||||187
1629747230000|2021-08-23 19:33:50|||||||||216
1629747240000|2021-08-23 19:34:00|4487.24|4486.84|4487.74|4487.34|4487.74|4487.34|4487.24|4486.84|425
1629747250000|2021-08-23 19:34:10|||||||||108
1629747260000|2021-08-23 19:34:20|4487.99|4487.59|4487.74|4487.34|4487.99|4487.59|4487.74|4487.34|462
1629747270000|2021-08-23 19:34:30|4487.61|4487.21|4487.49|4487.09|4487.61|4487.21|4487.49|4487.09|218
1629747280000|2021-08-23 19:34:40|4487.74|4487.34|4487.74|4487.34|4487.74|4487.34|4487.74|4487.34|210
1629747290000|2021-08-23 19:34:50|4487.49|4487.09|4487.74|4487.34|4487.74|4487.34|4487.49|4487.09|388
1629747300000|2021-08-23 19:35:00|4487.99|4487.59|4487.74|4487.34|4487.99|4487.59|4487.74|4487.34|227
1629747310000|2021-08-23 19:35:10|4487.99|4487.59|4487.99|4487.59|4487.99|4487.59|4487.99|4487.59|224
1629747320000|2021-08-23 19:35:20|4487.74|4487.34|4487.99|4487.59|4487.99|4487.59|4487.74|4487.34|202
1629747330000|2021-08-23 19:35:30|4487.86|4487.46|4487.99|4487.59|4488.24|4487.84|4487.86|4487.46|377
1629747340000|2021-08-23 19:35:40|||||||||193
1629747350000|2021-08-23 19:35:50|4487.74|4487.34|4487.74|4487.34|4487.74|4487.34|4487.74|4487.34|405
1629747360000|2021-08-23 19:36:00|||||||||22
1629747370000|2021-08-23 19:36:10|4487.61|4487.21|4487.49|4487.09|4487.74|4487.34|4487.49|4487.09|263
1629747380000|2021-08-23 19:36:20|4487.74|4487.34|4487.49|4487.09|4487.74|4487.34|4487.49|4487.09|157
1629747390000|2021-08-23 19:36:30|||||||||70
1629747400000|2021-08-23 19:36:40|4487.74|4487.34|4487.49|4487.09|4487.74|4487.34|4487.49|4487.09|254
1629747410000|2021-08-23 19:36:50|||||||||22
1629747420000|2021-08-23 19:37:00|4487.36|4486.96|4486.99|4486.59|4487.36|4486.96|4486.99|4486.59|553
1629747430000|2021-08-23 19:37:10|||||||||35
1629747440000|2021-08-23 19:37:20|||||||||11
1629747450000|2021-08-23 19:37:30|4487.24|4486.84|4487.24|4486.84|4487.24|4486.84|4487.24|4486.84|299
1629747460000|2021-08-23 19:37:40|||||||||11
1629747470000|2021-08-23 19:37:50|4486.99|4486.59|4486.99|4486.59|4487.24|4486.84|4486.99|4486.59|248
1629747480000|2021-08-23 19:38:00|4487.11|4486.71|4486.99|4486.59|4487.24|4486.84|4486.99|4486.59|308
1629747490000|2021-08-23 19:38:10|||||||||154
1629747500000|2021-08-23 19:38:20|||||||||10
1629747510000|2021-08-23 19:38:30|||||||||18
1629747520000|2021-08-23 19:38:40|4486.74|4486.34|4486.74|4486.34|4486.74|4486.34|4486.74|4486.34|186
1629747530000|2021-08-23 19:38:50|||||||||36
1629747540000|2021-08-23 19:39:00|||||||||108
1629747550000|2021-08-23 19:39:10|4486.49|4486.09|4486.49|4486.09|4486.49|4486.09|4486.49|4486.09|120
1629747560000|2021-08-23 19:39:20|4486.24|4485.84|4486.24|4485.84|4486.24|4485.84|4486.24|4485.84|129
1629747570000|2021-08-23 19:39:30|4485.99|4485.59|4485.99|4485.59|4485.99|4485.59|4485.99|4485.59|274
1629747580000|2021-08-23 19:39:40|4485.74|4485.34|4485.74|4485.34|4485.74|4485.34|4485.74|4485.34|272
1629747590000|2021-08-23 19:39:50|4485.61|4485.21|4485.24|4484.84|4485.61|4485.21|4485.24|4484.84|261
1629747600000|2021-08-23 19:40:00|4484.99|4484.59|4485.24|4484.84|4485.24|4484.84|4484.99|4484.59|472
1629747610000|2021-08-23 19:40:10|4484.99|4484.59|4485.24|4484.84|4485.24|4484.84|4484.99|4484.59|416
1629747620000|2021-08-23 19:40:20|4484.99|4484.59|4484.99|4484.59|4484.99|4484.59|4484.99|4484.59|99
1629747630000|2021-08-23 19:40:30|4484.74|4484.34|4484.99|4484.59|4485.24|4484.84|4484.74|4484.34|406
1629747640000|2021-08-23 19:40:40|||||||||108
1629747650000|2021-08-23 19:40:50|4484.74|4484.34|4484.49|4484.09|4484.74|4484.34|4484.49|4484.09|490
1629747660000|2021-08-23 19:41:00|4484.24|4483.84|4483.99|4483.59|4484.24|4483.84|4483.99|4483.59|637
1629747670000|2021-08-23 19:41:10|4483.86|4483.46|4484.24|4483.84|4484.24|4483.84|4483.86|4483.46|740
1629747680000|2021-08-23 19:41:20|||||||||448
1629747690000|2021-08-23 19:41:30|||||||||57
1629747700000|2021-08-23 19:41:40|4484.49|4484.09|4484.49|4484.09|4484.49|4484.09|4484.24|4483.84|463
1629747710000|2021-08-23 19:41:50|4484.61|4484.21|4484.74|4484.34|4484.74|4484.34|4484.49|4484.09|440
1629747720000|2021-08-23 19:42:00|4484.49|4484.09|4484.74|4484.34|4484.74|4484.34|4484.49|4484.09|244
1629747730000|2021-08-23 19:42:10|4484.61|4484.21|4484.24|4483.84|4484.61|4484.21|4484.24|4483.84|340
1629747740000|2021-08-23 19:42:20|4484.36|4483.96|4483.99|4483.59|4484.49|4484.09|4483.99|4483.59|337
1629747750000|2021-08-23 19:42:30|4484.24|4483.84|4483.99|4483.59|4484.24|4483.84|4483.99|4483.59|204
1629747760000|2021-08-23 19:42:40|4484.11|4483.71|4484.24|4483.84|4484.24|4483.84|4484.11|4483.71|179
1629747770000|2021-08-23 19:42:50|4483.99|4483.59|4483.74|4483.34|4483.99|4483.59|4483.74|4483.34|346
1629747780000|2021-08-23 19:43:00|4483.49|4483.09|4483.74|4483.34|4483.74|4483.34|4483.49|4483.09|310
1629747790000|2021-08-23 19:43:10|4483.99|4483.59|4484.24|4483.84|4484.24|4483.84|4483.99|4483.59|537
1629747800000|2021-08-23 19:43:20|4484.49|4484.09|4484.49|4484.09|4484.49|4484.09|4484.24|4483.84|419
1629747810000|2021-08-23 19:43:30|4484.24|4483.84|4484.24|4483.84|4484.49|4484.09|4484.24|4483.84|518
1629747820000|2021-08-23 19:43:40|4484.36|4483.96|4484.49|4484.09|4484.49|4484.09|4484.36|4483.96|97
1629747830000|2021-08-23 19:43:50|4484.36|4483.96|4484.24|4483.84|4484.36|4483.96|4484.24|4483.84|225
1629747840000|2021-08-23 19:44:00|||||||||161
1629747850000|2021-08-23 19:44:10|||||||||191
1629747860000|2021-08-23 19:44:20|4484.49|4484.09|4484.24|4483.84|4484.49|4484.09|4484.24|4483.84|210
1629747870000|2021-08-23 19:44:30|4484.36|4483.96|4484.49|4484.09|4484.49|4484.09|4484.36|4483.96|148
1629747880000|2021-08-23 19:44:40|4484.24|4483.84|4484.49|4484.09|4484.49|4484.09|4484.24|4483.84|258
1629747890000|2021-08-23 19:44:50|||||||||40
1629747900000|2021-08-23 19:45:00|4484.24|4483.84|4484.24|4483.84|4484.24|4483.84|4483.99|4483.59|310
1629747910000|2021-08-23 19:45:10|4484.11|4483.71|4484.24|4483.84|4484.24|4483.84|4483.99|4483.59|312
1629747920000|2021-08-23 19:45:20|4483.99|4483.59|4483.99|4483.59|4484.24|4483.84|4483.99|4483.59|168
1629747930000|2021-08-23 19:45:30|4483.74|4483.34|4483.74|4483.34|4483.99|4483.59|4483.74|4483.34|729
1629747940000|2021-08-23 19:45:40|4483.61|4483.21|4483.49|4483.09|4483.74|4483.34|4483.49|4483.09|440
1629747950000|2021-08-23 19:45:50|||||||||234
1629747960000|2021-08-23 19:46:00|4483.24|4482.84|4483.24|4482.84|4483.24|4482.84|4483.24|4482.84|213
1629747970000|2021-08-23 19:46:10|4483.49|4483.09|4483.49|4483.09|4483.49|4483.09|4483.49|4483.09|523
1629747980000|2021-08-23 19:46:20|4483.74|4483.34|4483.74|4483.34|4483.74|4483.34|4483.49|4483.09|432
1629747990000|2021-08-23 19:46:30|||||||||76
1629748000000|2021-08-23 19:46:40|4483.99|4483.59|4483.99|4483.59|4483.99|4483.59|4483.99|4483.59|116
1629748010000|2021-08-23 19:46:50|4484.24|4483.84|4483.99|4483.59|4484.24|4483.84|4483.99|4483.59|224
1629748020000|2021-08-23 19:47:00|4484.24|4483.84|4484.24|4483.84|4484.24|4483.84|4483.99|4483.59|209
1629748030000|2021-08-23 19:47:10|4484.36|4483.96|4484.49|4484.09|4484.49|4484.09|4484.24|4483.84|225
1629748040000|2021-08-23 19:47:20|4484.74|4484.34|4484.99|4484.59|4484.99|4484.59|4484.74|4484.34|328
1629748050000|2021-08-23 19:47:30|4485.24|4484.84|4485.24|4484.84|4485.24|4484.84|4485.24|4484.84|189
1629748060000|2021-08-23 19:47:40|||||||||113
1629748070000|2021-08-23 19:47:50|4485.11|4484.71|4485.24|4484.84|4485.24|4484.84|4484.99|4484.59|319
1629748080000|2021-08-23 19:48:00|4485.49|4485.09|4485.74|4485.34|4485.74|4485.34|4485.49|4485.09|312
1629748090000|2021-08-23 19:48:10|4485.49|4485.09|4485.24|4484.84|4485.74|4485.34|4485.24|4484.84|436
1629748100000|2021-08-23 19:48:20|4485.49|4485.09|4485.49|4485.09|4485.74|4485.34|4485.36|4484.96|543
1629748110000|2021-08-23 19:48:30|4485.24|4484.84|4485.24|4484.84|4485.24|4484.84|4485.24|4484.84|171
1629748120000|2021-08-23 19:48:40|4485.49|4485.09|4485.24|4484.84|4485.49|4485.09|4485.24|4484.84|505
1629748130000|2021-08-23 19:48:50|4485.49|4485.09|4485.24|4484.84|4485.49|4485.09|4485.24|4484.84|134
1629748140000|2021-08-23 19:49:00|4484.99|4484.59|4485.24|4484.84|4485.24|4484.84|4484.99|4484.59|421
1629748150000|2021-08-23 19:49:10|4485.11|4484.71|4484.99|4484.59|4485.11|4484.71|4484.99|4484.59|151
1629748160000|2021-08-23 19:49:20|4485.24|4484.84|4484.99|4484.59|4485.24|4484.84|4484.99|4484.59|289
1629748170000|2021-08-23 19:49:30|4484.74|4484.34|4484.74|4484.34|4484.99|4484.59|4484.74|4484.34|453
1629748180000|2021-08-23 19:49:40|4484.86|4484.46|4484.74|4484.34|4484.99|4484.59|4484.74|4484.34|293
1629748190000|2021-08-23 19:49:50|4484.99|4484.59|4484.74|4484.34|4484.99|4484.59|4484.74|4484.34|431
1629748200000|2021-08-23 19:50:00|4484.99|4484.59|4485.74|4485.34|4485.74|4485.34|4484.74|4484.34|2302
1629748210000|2021-08-23 19:50:10|4485.86|4485.46|4485.49|4485.09|4485.99|4485.59|4485.49|4485.09|409
1629748220000|2021-08-23 19:50:20|4485.24|4484.84|4484.24|4483.84|4485.24|4484.84|4484.24|4483.84|934
1629748230000|2021-08-23 19:50:30|4483.99|4483.59|4484.74|4484.34|4484.99|4484.59|4483.99|4483.59|528
1629748240000|2021-08-23 19:50:40|4484.49|4484.09|4483.74|4483.34|4484.74|4484.34|4483.74|4483.34|683
1629748250000|2021-08-23 19:50:50|4483.99|4483.59|4483.49|4483.09|4483.99|4483.59|4483.49|4483.09|589
1629748260000|2021-08-23 19:51:00|4483.74|4483.34|4483.74|4483.34|4483.99|4483.59|4483.74|4483.34|485
1629748270000|2021-08-23 19:51:10|4483.99|4483.59|4484.24|4483.84|4484.24|4483.84|4483.99|4483.59|349
1629748280000|2021-08-23 19:51:20|4483.99|4483.59|4484.24|4483.84|4484.24|4483.84|4483.99|4483.59|459
1629748290000|2021-08-23 19:51:30|4484.49|4484.09|4484.49|4484.09|4484.74|4484.34|4484.49|4484.09|281
1629748300000|2021-08-23 19:51:40|4484.24|4483.84|4484.74|4484.34|4484.74|4484.34|4484.24|4483.84|664
1629748310000|2021-08-23 19:51:50|4484.99|4484.59|4484.74|4484.34|4484.99|4484.59|4484.74|4484.34|564
1629748320000|2021-08-23 19:52:00|4484.49|4484.09|4484.49|4484.09|4484.49|4484.09|4484.24|4483.84|430
1629748330000|2021-08-23 19:52:10|4484.74|4484.34|4485.49|4485.09|4485.49|4485.09|4484.74|4484.34|842
1629748340000|2021-08-23 19:52:20|4485.24|4484.84|4484.99|4484.59|4485.24|4484.84|4484.99|4484.59|574
1629748350000|2021-08-23 19:52:30|4484.74|4484.34|4484.49|4484.09|4484.99|4484.59|4484.36|4483.96|340
1629748360000|2021-08-23 19:52:40|4484.36|4483.96|4484.24|4483.84|4484.36|4483.96|4484.24|4483.84|120
1629748370000|2021-08-23 19:52:50|4483.99|4483.59|4483.99|4483.59|4483.99|4483.59|4483.74|4483.34|280
1629748380000|2021-08-23 19:53:00|4484.24|4483.84|4483.99|4483.59|4484.24|4483.84|4483.74|4483.34|876
1629748390000|2021-08-23 19:53:10|4483.86|4483.46|4483.99|4483.59|4483.99|4483.59|4483.74|4483.34|385
1629748400000|2021-08-23 19:53:20|4483.74|4483.34|4483.99|4483.59|4483.99|4483.59|4483.74|4483.34|199
1629748410000|2021-08-23 19:53:30|||||||||275
1629748420000|2021-08-23 19:53:40|4483.74|4483.34|4483.74|4483.34|4483.74|4483.34|4483.74|4483.34|165
1629748430000|2021-08-23 19:53:50|4483.86|4483.46|4483.74|4483.34|4483.99|4483.59|4483.74|4483.34|175
1629748440000|2021-08-23 19:54:00|4483.99|4483.59|4483.74|4483.34|4484.24|4483.84|4483.74|4483.34|1355
1629748450000|2021-08-23 19:54:10|4483.99|4483.59|4483.99|4483.59|4483.99|4483.59|4483.74|4483.34|423
1629748460000|2021-08-23 19:54:20|4483.74|4483.34|4483.74|4483.34|4483.74|4483.34|4483.74|4483.34|422
1629748470000|2021-08-23 19:54:30|||||||||345
1629748480000|2021-08-23 19:54:40|4483.86|4483.46|4483.99|4483.59|4483.99|4483.59|4483.86|4483.46|359
1629748490000|2021-08-23 19:54:50|4483.74|4483.34|4483.24|4482.84|4483.74|4483.34|4482.99|4482.59|3360
1629748500000|2021-08-23 19:55:00|4482.99|4482.59|4482.99|4482.59|4482.99|4482.59|4482.99|4482.59|789
1629748510000|2021-08-23 19:55:10|||||||||1904
1629748520000|2021-08-23 19:55:20|4482.49|4482.09|4481.99|4481.59|4482.49|4482.09|4481.74|4481.34|3108
1629748530000|2021-08-23 19:55:30|4481.74|4481.34|4481.49|4481.09|4481.99|4481.59|4481.49|4481.09|1209
1629748540000|2021-08-23 19:55:40|4481.24|4480.84|4480.74|4480.34|4481.24|4480.84|4480.74|4480.34|730
1629748550000|2021-08-23 19:55:50|4480.49|4480.09|4479.99|4479.59|4480.49|4480.09|4479.99|4479.59|1336
1629748560000|2021-08-23 19:56:00|4479.74|4479.34|4480.99|4480.59|4480.99|4480.59|4479.74|4479.34|2482
1629748570000|2021-08-23 19:56:10|4480.74|4480.34|4481.24|4480.84|4481.49|4481.09|4480.74|4480.34|1495
1629748580000|2021-08-23 19:56:20|4480.99|4480.59|4480.99|4480.59|4481.24|4480.84|4480.99|4480.59|784
1629748590000|2021-08-23 19:56:30|4480.74|4480.34|4480.49|4480.09|4480.74|4480.34|4480.49|4480.09|906
1629748600000|2021-08-23 19:56:40|4480.74|4480.34|4479.74|4479.34|4480.74|4480.34|4479.74|4479.34|919
1629748610000|2021-08-23 19:56:50|4479.99|4479.59|4479.74|4479.34|4479.99|4479.59|4479.74|4479.34|868
1629748620000|2021-08-23 19:57:00|4479.49|4479.09|4480.24|4479.84|4480.24|4479.84|4479.49|4479.09|1180
1629748630000|2021-08-23 19:57:10|4480.49|4480.09|4480.24|4479.84|4480.49|4480.09|4479.99|4479.59|1182
1629748640000|2021-08-23 19:57:20|4480.49|4480.09|4480.24|4479.84|4480.49|4480.09|4480.24|4479.84|890
1629748650000|2021-08-23 19:57:30|4479.99|4479.59|4479.99|4479.59|4480.24|4479.84|4479.99|4479.59|473
1629748660000|2021-08-23 19:57:40|4480.24|4479.84|4480.24|4479.84|4480.24|4479.84|4479.99|4479.59|721
1629748670000|2021-08-23 19:57:50|4479.99|4479.59|4480.49|4480.09|4480.49|4480.09|4479.99|4479.59|749
1629748680000|2021-08-23 19:58:00|4480.24|4479.84|4479.99|4479.59|4480.24|4479.84|4479.74|4479.34|2138
1629748690000|2021-08-23 19:58:10|4479.74|4479.34|4479.99|4479.59|4479.99|4479.59|4479.74|4479.34|1338
1629748700000|2021-08-23 19:58:20|4479.74|4479.34|4479.99|4479.59|4480.24|4479.84|4479.74|4479.34|1419
1629748710000|2021-08-23 19:58:30|4480.24|4479.84|4479.99|4479.59|4480.24|4479.84|4479.74|4479.34|1390
1629748720000|2021-08-23 19:58:40|4479.74|4479.34|4479.74|4479.34|4479.99|4479.59|4479.74|4479.34|835
1629748730000|2021-08-23 19:58:50|4479.99|4479.59|4479.74|4479.34|4479.99|4479.59|4479.49|4479.09|1862
1629748740000|2021-08-23 19:59:00|4479.49|4479.09|4479.74|4479.34|4479.74|4479.34|4479.49|4479.09|1986
1629748750000|2021-08-23 19:59:10|||||||||1530
1629748760000|2021-08-23 19:59:20|4479.49|4479.09|4479.74|4479.34|4479.99|4479.59|4479.49|4479.09|3096
1629748770000|2021-08-23 19:59:30|4479.49|4479.09|4479.49|4479.09|4479.49|4479.09|4479.49|4479.09|3452
1629748780000|2021-08-23 19:59:40|4479.74|4479.34|4479.74|4479.34|4479.74|4479.34|4479.74|4479.34|4655
1629748790000|2021-08-23 19:59:50|4479.49|4479.09|4480.74|4480.34|4480.99|4480.59|4479.49|4479.09|20682
1629748800000|2021-08-23 20:00:00|4480.72|4480.32|4480.07|4479.47|4480.82|4480.32|4479.57|4478.97|13189
1629748810000|2021-08-23 20:00:10|4480.32|4479.72|4481.32|4480.72|4481.32|4480.72|4480.32|4479.72|3024
1629748820000|2021-08-23 20:00:20|4480.82|4480.22|4480.82|4480.22|4481.07|4480.47|4480.82|4480.22|1303
1629748830000|2021-08-23 20:00:30|4480.57|4479.97|4480.57|4479.97|4480.57|4479.97|4480.57|4479.97|707
1629748840000|2021-08-23 20:00:40|4481.07|4480.47|4481.57|4480.97|4481.57|4480.97|4481.07|4480.47|1418
1629748850000|2021-08-23 20:00:50|4481.82|4481.22|4481.82|4481.22|4482.07|4481.47|4481.82|4481.22|2046
1629748860000|2021-08-23 20:01:00|4482.07|4481.47|4482.32|4481.72|4482.32|4481.72|4482.07|4481.47|1194
1629748870000|2021-08-23 20:01:10|4482.07|4481.47|4482.07|4481.47|4482.07|4481.47|4481.82|4481.22|886
1629748880000|2021-08-23 20:01:20|4482.19|4481.59|4482.82|4482.22|4482.82|4482.22|4482.07|4481.47|1281
1629748890000|2021-08-23 20:01:30|4482.57|4481.97|4483.82|4483.22|4483.82|4483.22|4482.57|4481.97|1449
1629748900000|2021-08-23 20:01:40|4483.57|4482.97|4483.32|4482.72|4483.57|4482.97|4483.32|4482.72|964
1629748910000|2021-08-23 20:01:50|4483.44|4482.84|4483.32|4482.72|4483.57|4482.97|4483.07|4482.47|1107
1629748920000|2021-08-23 20:02:00|4483.57|4482.97|4483.57|4482.97|4483.57|4482.97|4483.57|4482.97|608
1629748930000|2021-08-23 20:02:10|4483.32|4482.72|4483.69|4483.09|4483.69|4483.09|4483.32|4482.72|712
1629748940000|2021-08-23 20:02:20|4483.82|4483.22|4483.57|4482.97|4483.82|4483.22|4483.32|4482.72|660
1629748950000|2021-08-23 20:02:30|4483.32|4482.72|4483.57|4482.97|4483.57|4482.97|4483.32|4482.72|446
1629748960000|2021-08-23 20:02:40|4483.32|4482.72|4483.57|4482.97|4483.57|4482.97|4483.32|4482.72|501
1629748970000|2021-08-23 20:02:50|4483.82|4483.22|4483.32|4482.72|4483.82|4483.22|4483.32|4482.72|1359
1629748980000|2021-08-23 20:03:00|4483.07|4482.47|4483.32|4482.72|4483.32|4482.72|4483.07|4482.47|1244
1629748990000|2021-08-23 20:03:10|4483.07|4482.47|4483.32|4482.72|4483.32|4482.72|4483.07|4482.47|531
1629749000000|2021-08-23 20:03:20|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|271
1629749010000|2021-08-23 20:03:30|||||||||235
1629749020000|2021-08-23 20:03:40|4483.32|4482.72|4483.07|4482.47|4483.32|4482.72|4483.07|4482.47|851
1629749030000|2021-08-23 20:03:50|4483.32|4482.72|4483.07|4482.47|4483.32|4482.72|4483.07|4482.47|283
1629749040000|2021-08-23 20:04:00|||||||||179
1629749050000|2021-08-23 20:04:10|||||||||886
1629749060000|2021-08-23 20:04:20|||||||||150
1629749070000|2021-08-23 20:04:30|||||||||174
1629749080000|2021-08-23 20:04:40|||||||||138
1629749090000|2021-08-23 20:04:50|||||||||525
1629749100000|2021-08-23 20:05:00|||||||||92
1629749110000|2021-08-23 20:05:10|||||||||59
1629749120000|2021-08-23 20:05:20|||||||||73
1629749130000|2021-08-23 20:05:30|||||||||135
1629749140000|2021-08-23 20:05:40|||||||||19
1629749150000|2021-08-23 20:05:50|||||||||474
1629749160000|2021-08-23 20:06:00|||||||||1353
1629749170000|2021-08-23 20:06:10|||||||||22
1629749180000|2021-08-23 20:06:20|||||||||36
1629749190000|2021-08-23 20:06:30|||||||||39
1629749200000|2021-08-23 20:06:40|||||||||45
1629749210000|2021-08-23 20:06:50|4482.82|4482.22|4482.82|4482.22|4482.82|4482.22|4482.57|4481.97|676
1629749220000|2021-08-23 20:07:00|||||||||63
1629749230000|2021-08-23 20:07:10|4483.32|4482.72|4483.07|4482.47|4483.32|4482.72|4483.07|4482.47|914
1629749240000|2021-08-23 20:07:20|4482.82|4482.22|4482.82|4482.22|4482.82|4482.22|4482.82|4482.22|344
1629749250000|2021-08-23 20:07:30|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|278
1629749260000|2021-08-23 20:07:40|||||||||92
1629749270000|2021-08-23 20:07:50|4482.82|4482.22|4483.07|4482.47|4483.07|4482.47|4482.82|4482.22|327
1629749280000|2021-08-23 20:08:00|||||||||41
1629749290000|2021-08-23 20:08:10|||||||||35
1629749300000|2021-08-23 20:08:20|||||||||399
1629749310000|2021-08-23 20:08:30|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|132
1629749320000|2021-08-23 20:08:40|4483.07|4482.47|4483.32|4482.72|4483.32|4482.72|4483.07|4482.47|708
1629749330000|2021-08-23 20:08:50|4483.07|4482.47|4483.07|4482.47|4483.32|4482.72|4483.07|4482.47|648
1629749340000|2021-08-23 20:09:00|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|4483.07|4482.47|618
1629749350000|2021-08-23 20:09:10|4483.07|4482.47|4483.32|4482.72|4483.32|4482.72|4483.07|4482.47|231
1629749360000|2021-08-23 20:09:20|4483.07|4482.47|4483.07|4482.47|4483.32|4482.72|4483.07|4482.47|176
1629749370000|2021-08-23 20:09:30|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|180
1629749380000|2021-08-23 20:09:40|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|172
1629749390000|2021-08-23 20:09:50|||||||||17
1629749400000|2021-08-23 20:10:00|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|935
1629749410000|2021-08-23 20:10:10|4483.07|4482.47|4483.32|4482.72|4483.32|4482.72|4483.07|4482.47|441
1629749420000|2021-08-23 20:10:20|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|139
1629749430000|2021-08-23 20:10:30|||||||||54
1629749440000|2021-08-23 20:10:40|||||||||189
1629749450000|2021-08-23 20:10:50|||||||||15
1629749460000|2021-08-23 20:11:00|||||||||76
1629749470000|2021-08-23 20:11:10|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|489
1629749480000|2021-08-23 20:11:20|4483.44|4482.84|4483.32|4482.72|4483.44|4482.84|4483.32|4482.72|285
1629749490000|2021-08-23 20:11:30|||||||||61
1629749500000|2021-08-23 20:11:40|||||||||17
1629749510000|2021-08-23 20:11:50|||||||||36
1629749520000|2021-08-23 20:12:00|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|381
1629749530000|2021-08-23 20:12:10|||||||||9
1629749540000|2021-08-23 20:12:20|||||||||144
1629749550000|2021-08-23 20:12:30|||||||||55
1629749560000|2021-08-23 20:12:40|||||||||18
1629749570000|2021-08-23 20:12:50|||||||||8
1629749580000|2021-08-23 20:13:00|||||||||72
1629749590000|2021-08-23 20:13:10|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|377
1629749600000|2021-08-23 20:13:20|4483.57|4482.97|4483.32|4482.72|4483.57|4482.97|4483.32|4482.72|448
1629749620000|2021-08-23 20:13:40|4483.57|4482.97|4483.32|4482.72|4483.57|4482.97|4483.32|4482.72|357
1629749630000|2021-08-23 20:13:50|||||||||340
1629749640000|2021-08-23 20:14:00|4483.57|4482.97|4483.57|4482.97|4483.57|4482.97|4483.32|4482.72|463
1629749650000|2021-08-23 20:14:10|4483.44|4482.84|4483.32|4482.72|4483.44|4482.84|4483.32|4482.72|624
1629749660000|2021-08-23 20:14:20|4483.57|4482.97|4483.57|4482.97|4483.57|4482.97|4483.57|4482.97|334
1629749670000|2021-08-23 20:14:30|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|190
1629749680000|2021-08-23 20:14:40|||||||||78
1629749690000|2021-08-23 20:14:50|||||||||216
1629749700000|2021-08-23 20:15:00|4483.07|4482.47|4483.32|4482.72|4483.32|4482.72|4483.07|4482.47|275
1629749710000|2021-08-23 20:15:10|||||||||31
1629749720000|2021-08-23 20:15:20|||||||||50
1629749730000|2021-08-23 20:15:30|||||||||36
1629749740000|2021-08-23 20:15:40|||||||||32
1629749750000|2021-08-23 20:15:50|||||||||70
1629749760000|2021-08-23 20:16:00|||||||||36
1629749770000|2021-08-23 20:16:10|4483.44|4482.84|4483.32|4482.72|4483.44|4482.84|4483.32|4482.72|177
1629749800000|2021-08-23 20:16:40|||||||||7
1629749810000|2021-08-23 20:16:50|||||||||18
1629749820000|2021-08-23 20:17:00|||||||||127
1629749830000|2021-08-23 20:17:10|||||||||11
1629749840000|2021-08-23 20:17:20|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|45
1629749850000|2021-08-23 20:17:30|||||||||9
1629749860000|2021-08-23 20:17:40|||||||||102
1629749870000|2021-08-23 20:17:50|||||||||14
1629749880000|2021-08-23 20:18:00|||||||||6
1629749890000|2021-08-23 20:18:10|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|15
1629749900000|2021-08-23 20:18:20|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|32
1629749910000|2021-08-23 20:18:30|||||||||13
1629749920000|2021-08-23 20:18:40|||||||||2
1629749930000|2021-08-23 20:18:50|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|32
1629749940000|2021-08-23 20:19:00|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|66
1629749950000|2021-08-23 20:19:10|4483.57|4482.97|4483.57|4482.97|4483.57|4482.97|4483.57|4482.97|205
1629749960000|2021-08-23 20:19:20|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|72
1629749970000|2021-08-23 20:19:30|4483.69|4483.09|4483.82|4483.22|4483.82|4483.22|4483.69|4483.09|28
1629749980000|2021-08-23 20:19:40|||||||||65
1629750000000|2021-08-23 20:20:00|4483.57|4482.97|4483.57|4482.97|4483.57|4482.97|4483.57|4482.97|220
1629750010000|2021-08-23 20:20:10|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|20
1629750020000|2021-08-23 20:20:20|4483.69|4483.09|4483.57|4482.97|4483.82|4483.22|4483.57|4482.97|47
1629750030000|2021-08-23 20:20:30|||||||||4
1629750050000|2021-08-23 20:20:50|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|62
1629750060000|2021-08-23 20:21:00|||||||||75
1629750080000|2021-08-23 20:21:20|||||||||105
1629750090000|2021-08-23 20:21:30|||||||||21
1629750100000|2021-08-23 20:21:40|||||||||30
1629750110000|2021-08-23 20:21:50|||||||||3
1629750120000|2021-08-23 20:22:00|||||||||66
1629750130000|2021-08-23 20:22:10|4484.07|4483.47|4484.07|4483.47|4484.07|4483.47|4484.07|4483.47|89
1629750140000|2021-08-23 20:22:20|||||||||58
1629750150000|2021-08-23 20:22:30|||||||||43
1629750160000|2021-08-23 20:22:40|4484.32|4483.72|4484.32|4483.72|4484.32|4483.72|4484.32|4483.72|84
1629750170000|2021-08-23 20:22:50|||||||||9
1629750180000|2021-08-23 20:23:00|||||||||28
1629750190000|2021-08-23 20:23:10|||||||||23
1629750200000|2021-08-23 20:23:20|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|73
1629750220000|2021-08-23 20:23:40|||||||||4
1629750230000|2021-08-23 20:23:50|||||||||64
1629750240000|2021-08-23 20:24:00|||||||||18
1629750250000|2021-08-23 20:24:10|4484.82|4484.22|4484.57|4483.97|4484.82|4484.22|4484.57|4483.97|63
1629750260000|2021-08-23 20:24:20|4484.69|4484.09|4484.82|4484.22|4484.82|4484.22|4484.69|4484.09|14
1629750270000|2021-08-23 20:24:30|||||||||27
1629750280000|2021-08-23 20:24:40|4484.69|4484.09|4484.57|4483.97|4484.69|4484.09|4484.57|4483.97|72
1629750290000|2021-08-23 20:24:50|||||||||1
1629750300000|2021-08-23 20:25:00|||||||||50
1629750310000|2021-08-23 20:25:10|||||||||39
1629750320000|2021-08-23 20:25:20|||||||||1
1629750340000|2021-08-23 20:25:40|||||||||28
1629750350000|2021-08-23 20:25:50|||||||||1
1629750360000|2021-08-23 20:26:00|||||||||2
1629750370000|2021-08-23 20:26:10|||||||||11
1629750380000|2021-08-23 20:26:20|||||||||7
1629750390000|2021-08-23 20:26:30|||||||||2
1629750410000|2021-08-23 20:26:50|||||||||122
1629750420000|2021-08-23 20:27:00|||||||||88
1629750430000|2021-08-23 20:27:10|||||||||3
1629750440000|2021-08-23 20:27:20|||||||||11
1629750470000|2021-08-23 20:27:50|||||||||13
1629750490000|2021-08-23 20:28:10|||||||||20
1629750540000|2021-08-23 20:29:00|||||||||8
1629750550000|2021-08-23 20:29:10|||||||||4
1629750560000|2021-08-23 20:29:20|||||||||5
1629750590000|2021-08-23 20:29:50|||||||||10
1629750600000|2021-08-23 20:30:00|||||||||9
1629750610000|2021-08-23 20:30:10|||||||||2
1629750620000|2021-08-23 20:30:20|||||||||399
1629750630000|2021-08-23 20:30:30|||||||||11
1629750640000|2021-08-23 20:30:40|||||||||24
1629750650000|2021-08-23 20:30:50|||||||||238
1629750660000|2021-08-23 20:31:00|||||||||16
1629750670000|2021-08-23 20:31:10|||||||||67
1629750680000|2021-08-23 20:31:20|||||||||9
1629750690000|2021-08-23 20:31:30|||||||||7
1629750700000|2021-08-23 20:31:40|||||||||6
1629750710000|2021-08-23 20:31:50|||||||||32
1629750720000|2021-08-23 20:32:00|||||||||14
1629750730000|2021-08-23 20:32:10|||||||||3
1629750740000|2021-08-23 20:32:20|||||||||3
1629750750000|2021-08-23 20:32:30|||||||||6
1629750760000|2021-08-23 20:32:40|||||||||1
1629750780000|2021-08-23 20:33:00|||||||||19
1629750790000|2021-08-23 20:33:10|||||||||10
1629750800000|2021-08-23 20:33:20|||||||||9
1629750810000|2021-08-23 20:33:30|||||||||25
1629750820000|2021-08-23 20:33:40|||||||||3
1629750830000|2021-08-23 20:33:50|||||||||2
1629750840000|2021-08-23 20:34:00|||||||||2
1629750850000|2021-08-23 20:34:10|||||||||235
1629750860000|2021-08-23 20:34:20|||||||||51
1629750870000|2021-08-23 20:34:30|||||||||31
1629750880000|2021-08-23 20:34:40|||||||||20
1629750890000|2021-08-23 20:34:50|||||||||13
1629750900000|2021-08-23 20:35:00|||||||||6
1629750910000|2021-08-23 20:35:10|||||||||19
1629750920000|2021-08-23 20:35:20|||||||||6
1629750930000|2021-08-23 20:35:30|||||||||18
1629750940000|2021-08-23 20:35:40|||||||||10
1629750950000|2021-08-23 20:35:50|||||||||20
1629750960000|2021-08-23 20:36:00|||||||||19
1629750970000|2021-08-23 20:36:10|||||||||21
1629750980000|2021-08-23 20:36:20|||||||||7
1629750990000|2021-08-23 20:36:30|||||||||6
1629751000000|2021-08-23 20:36:40|||||||||6
1629751010000|2021-08-23 20:36:50|||||||||21
1629751020000|2021-08-23 20:37:00|||||||||20
1629751030000|2021-08-23 20:37:10|||||||||1
1629751040000|2021-08-23 20:37:20|||||||||30
1629751050000|2021-08-23 20:37:30|||||||||4
1629751060000|2021-08-23 20:37:40|||||||||32
1629751080000|2021-08-23 20:38:00|||||||||36
1629751090000|2021-08-23 20:38:10|||||||||5
1629751100000|2021-08-23 20:38:20|||||||||9
1629751110000|2021-08-23 20:38:30|||||||||13
1629751120000|2021-08-23 20:38:40|||||||||1
1629751130000|2021-08-23 20:38:50|||||||||25
1629751140000|2021-08-23 20:39:00|||||||||14
1629751150000|2021-08-23 20:39:10|||||||||6
1629751160000|2021-08-23 20:39:20|||||||||4
1629751170000|2021-08-23 20:39:30|||||||||12
1629751180000|2021-08-23 20:39:40|||||||||11
1629751190000|2021-08-23 20:39:50|||||||||6
1629751210000|2021-08-23 20:40:10|||||||||7
1629751220000|2021-08-23 20:40:20|||||||||19
1629751230000|2021-08-23 20:40:30|4484.69|4484.09|4484.57|4483.97|4484.82|4484.22|4484.57|4483.97|156
1629751240000|2021-08-23 20:40:40|4484.32|4483.72|4484.32|4483.72|4484.32|4483.72|4484.32|4483.72|512
1629751250000|2021-08-23 20:40:50|||||||||26
1629751260000|2021-08-23 20:41:00|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|137
1629751270000|2021-08-23 20:41:10|||||||||290
1629751280000|2021-08-23 20:41:20|||||||||5
1629751290000|2021-08-23 20:41:30|||||||||37
1629751300000|2021-08-23 20:41:40|||||||||6
1629751310000|2021-08-23 20:41:50|||||||||12
1629751320000|2021-08-23 20:42:00|||||||||5
1629751340000|2021-08-23 20:42:20|||||||||22
1629751350000|2021-08-23 20:42:30|||||||||6
1629751360000|2021-08-23 20:42:40|||||||||6
1629751370000|2021-08-23 20:42:50|||||||||4
1629751380000|2021-08-23 20:43:00|||||||||14
1629751390000|2021-08-23 20:43:10|||||||||8
1629751400000|2021-08-23 20:43:20|||||||||10
1629751410000|2021-08-23 20:43:30|||||||||19
1629751420000|2021-08-23 20:43:40|||||||||2
1629751430000|2021-08-23 20:43:50|||||||||14
1629751440000|2021-08-23 20:44:00|||||||||11
1629751450000|2021-08-23 20:44:10|||||||||6
1629751460000|2021-08-23 20:44:20|||||||||156
1629751470000|2021-08-23 20:44:30|||||||||202
1629751480000|2021-08-23 20:44:40|||||||||55
1629751490000|2021-08-23 20:44:50|||||||||6
1629751500000|2021-08-23 20:45:00|||||||||20
1629751510000|2021-08-23 20:45:10|||||||||2
1629751520000|2021-08-23 20:45:20|||||||||4
1629751530000|2021-08-23 20:45:30|||||||||4
1629751540000|2021-08-23 20:45:40|||||||||6
1629751550000|2021-08-23 20:45:50|||||||||25
1629751560000|2021-08-23 20:46:00|||||||||7
1629751570000|2021-08-23 20:46:10|||||||||19
1629751580000|2021-08-23 20:46:20|||||||||10
1629751590000|2021-08-23 20:46:30|||||||||22
1629751600000|2021-08-23 20:46:40|||||||||2
1629751610000|2021-08-23 20:46:50|||||||||5
1629751620000|2021-08-23 20:47:00|||||||||13
1629751630000|2021-08-23 20:47:10|||||||||6
1629751640000|2021-08-23 20:47:20|||||||||14
1629751650000|2021-08-23 20:47:30|||||||||5
1629751660000|2021-08-23 20:47:40|||||||||17
1629751670000|2021-08-23 20:47:50|||||||||91
1629751680000|2021-08-23 20:48:00|||||||||5
1629751690000|2021-08-23 20:48:10|||||||||4
1629751700000|2021-08-23 20:48:20|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|262
1629751710000|2021-08-23 20:48:30|4484.57|4483.97|4484.82|4484.22|4484.82|4484.22|4484.57|4483.97|106
1629751720000|2021-08-23 20:48:40|||||||||3
1629751730000|2021-08-23 20:48:50|||||||||105
1629751740000|2021-08-23 20:49:00|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|62
1629751750000|2021-08-23 20:49:10|||||||||75
1629751760000|2021-08-23 20:49:20|||||||||263
1629751770000|2021-08-23 20:49:30|||||||||2
1629751780000|2021-08-23 20:49:40|||||||||11
1629751790000|2021-08-23 20:49:50|||||||||24
1629751800000|2021-08-23 20:50:00|||||||||13
1629751810000|2021-08-23 20:50:10|||||||||2
1629751820000|2021-08-23 20:50:20|||||||||36
1629751830000|2021-08-23 20:50:30|||||||||37
1629751840000|2021-08-23 20:50:40|||||||||25
1629751850000|2021-08-23 20:50:50|||||||||15
1629751860000|2021-08-23 20:51:00|||||||||7
1629751870000|2021-08-23 20:51:10|||||||||5
1629751880000|2021-08-23 20:51:20|||||||||20
1629751890000|2021-08-23 20:51:30|||||||||14
1629751900000|2021-08-23 20:51:40|||||||||7
1629751910000|2021-08-23 20:51:50|||||||||7
1629751920000|2021-08-23 20:52:00|||||||||23
1629751930000|2021-08-23 20:52:10|||||||||19
1629751940000|2021-08-23 20:52:20|||||||||6
1629751950000|2021-08-23 20:52:30|||||||||2
1629751960000|2021-08-23 20:52:40|||||||||8
1629751970000|2021-08-23 20:52:50|||||||||5
1629751990000|2021-08-23 20:53:10|||||||||10
1629752000000|2021-08-23 20:53:20|||||||||3
1629752010000|2021-08-23 20:53:30|||||||||48
1629752020000|2021-08-23 20:53:40|||||||||10
1629752030000|2021-08-23 20:53:50|||||||||1
1629752050000|2021-08-23 20:54:10|||||||||92
1629752060000|2021-08-23 20:54:20|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|192
1629752070000|2021-08-23 20:54:30|||||||||5
1629752080000|2021-08-23 20:54:40|||||||||2
1629752090000|2021-08-23 20:54:50|||||||||97
1629752100000|2021-08-23 20:55:00|||||||||54
1629752110000|2021-08-23 20:55:10|||||||||12
1629752120000|2021-08-23 20:55:20|4485.07|4484.47|4485.07|4484.47|4485.07|4484.47|4485.07|4484.47|125
1629752140000|2021-08-23 20:55:40|||||||||6
1629752150000|2021-08-23 20:55:50|||||||||51
1629752160000|2021-08-23 20:56:00|4485.32|4484.72|4485.32|4484.72|4485.32|4484.72|4485.32|4484.72|315
1629752180000|2021-08-23 20:56:20|4485.44|4484.84|4485.57|4484.97|4485.57|4484.97|4485.44|4484.84|84
1629752190000|2021-08-23 20:56:30|||||||||20
1629752200000|2021-08-23 20:56:40|||||||||3
1629752210000|2021-08-23 20:56:50|||||||||8
1629752220000|2021-08-23 20:57:00|||||||||19
1629752230000|2021-08-23 20:57:10|||||||||4
1629752240000|2021-08-23 20:57:20|||||||||6
1629752250000|2021-08-23 20:57:30|||||||||14
1629752260000|2021-08-23 20:57:40|4485.32|4484.72|4485.32|4484.72|4485.32|4484.72|4485.32|4484.72|311
1629752270000|2021-08-23 20:57:50|||||||||13
1629752280000|2021-08-23 20:58:00|||||||||42
1629752290000|2021-08-23 20:58:10|4485.44|4484.84|4485.57|4484.97|4485.57|4484.97|4485.44|4484.84|21
1629752300000|2021-08-23 20:58:20|||||||||38
1629752310000|2021-08-23 20:58:30|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|117
1629752320000|2021-08-23 20:58:40|||||||||14
1629752330000|2021-08-23 20:58:50|||||||||35
1629752340000|2021-08-23 20:59:00|||||||||33
1629752350000|2021-08-23 20:59:10|||||||||114
1629752360000|2021-08-23 20:59:20|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|94
1629752370000|2021-08-23 20:59:30|4485.82|4485.22|4486.07|4485.47|4486.07|4485.47|4485.82|4485.22|168
1629752380000|2021-08-23 20:59:40|||||||||70
1629752390000|2021-08-23 20:59:50|4485.94|4485.34|4486.3|4484.8|4486.32|4485.34|4485.69|4484.8|181
1629752400000|2021-08-23 21:00:00|4486.19|4484.69|4486.23|4484.73|4486.23|4484.73|4486.19|4484.69|0
1629752420000|2021-08-23 21:00:20|4486.04|4484.54|4486.04|4484.54|4486.04|4484.54|4486.04|4484.54|0
1629752440000|2021-08-23 21:00:40|4486.08|4484.58|4486.08|4484.58|4486.08|4484.58|4486.08|4484.58|0
1629752450000|2021-08-23 21:00:50|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|0
1629752470000|2021-08-23 21:01:10|4485.93|4484.43|4485.93|4484.43|4485.93|4484.43|4485.93|4484.43|0
1629752480000|2021-08-23 21:01:20|4486.08|4484.58|4486.08|4484.58|4486.08|4484.58|4486.08|4484.58|0
1629752600000|2021-08-23 21:03:20|4485.93|4484.43|4485.93|4484.43|4485.93|4484.43|4485.93|4484.43|0
1629752640000|2021-08-23 21:04:00|4485.9|4484.4|4485.9|4484.4|4485.9|4484.4|4485.9|4484.4|0
1629752740000|2021-08-23 21:05:40|4485.93|4484.43|4485.86|4484.36|4485.93|4484.43|4485.86|4484.36|0
1629752770000|2021-08-23 21:06:10|4485.93|4484.43|4485.93|4484.43|4485.93|4484.43|4485.93|4484.43|0
1629752780000|2021-08-23 21:06:20|4485.9|4484.4|4485.9|4484.4|4485.9|4484.4|4485.9|4484.4|0
1629752810000|2021-08-23 21:06:50|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|0
1629752860000|2021-08-23 21:07:40|4486.04|4484.54|4486.08|4484.58|4486.08|4484.58|4486.04|4484.54|0
1629752870000|2021-08-23 21:07:50|4486.04|4484.54|4486.04|4484.54|4486.04|4484.54|4486.04|4484.54|0
1629752880000|2021-08-23 21:08:00|4485.97|4484.47|4486.15|4484.65|4486.15|4484.65|4485.97|4484.47|0
1629752900000|2021-08-23 21:08:20|4486.26|4484.76|4486.15|4484.65|4486.26|4484.76|4486.15|4484.65|0
1629752950000|2021-08-23 21:09:10|4486.04|4484.54|4485.97|4484.47|4486.04|4484.54|4485.97|4484.47|0
1629753020000|2021-08-23 21:10:20|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|0
1629753040000|2021-08-23 21:10:40|4485.72|4484.22|4485.72|4484.22|4485.72|4484.22|4485.72|4484.22|0
1629753050000|2021-08-23 21:10:50|4485.86|4484.36|4485.79|4484.29|4485.86|4484.36|4485.79|4484.29|0
1629753180000|2021-08-23 21:13:00|4485.86|4484.36|4485.86|4484.36|4485.86|4484.36|4485.86|4484.36|0
1629753200000|2021-08-23 21:13:20|4486.01|4484.51|4486.12|4484.62|4486.12|4484.62|4486.01|4484.51|0
1629753210000|2021-08-23 21:13:30|4485.93|4484.43|4485.93|4484.43|4485.93|4484.43|4485.93|4484.43|0
1629753230000|2021-08-23 21:13:50|4486.12|4484.62|4485.93|4484.43|4486.12|4484.62|4485.93|4484.43|0
1629753270000|2021-08-23 21:14:30|4485.9|4484.4|4485.9|4484.4|4485.9|4484.4|4485.9|4484.4|0
1629753280000|2021-08-23 21:14:40|4485.86|4484.36|4485.93|4484.43|4485.93|4484.43|4485.86|4484.36|0
1629753290000|2021-08-23 21:14:50|4485.9|4484.4|4485.9|4484.4|4485.9|4484.4|4485.9|4484.4|0
1629753320000|2021-08-23 21:15:20|4485.93|4484.43|4485.93|4484.43|4485.93|4484.43|4485.93|4484.43|0
1629753340000|2021-08-23 21:15:40|4485.9|4484.4|4485.9|4484.4|4485.9|4484.4|4485.9|4484.4|0
1629753350000|2021-08-23 21:15:50|4485.86|4484.36|4485.86|4484.36|4485.86|4484.36|4485.86|4484.36|0
1629753360000|2021-08-23 21:16:00|4485.82|4484.32|4485.82|4484.32|4485.82|4484.32|4485.82|4484.32|0
1629753420000|2021-08-23 21:17:00|4485.86|4484.36|4485.82|4484.32|4485.86|4484.36|4485.82|4484.32|0
1629753430000|2021-08-23 21:17:10|4485.86|4484.36|4485.86|4484.36|4485.86|4484.36|4485.86|4484.36|0
1629753560000|2021-08-23 21:19:20|4485.9|4484.4|4485.9|4484.4|4485.9|4484.4|4485.9|4484.4|0
1629753620000|2021-08-23 21:20:20|4486.08|4484.58|4486.08|4484.58|4486.08|4484.58|4486.08|4484.58|0
1629753650000|2021-08-23 21:20:50|4486.12|4484.62|4486.12|4484.62|4486.12|4484.62|4486.12|4484.62|0
1629753940000|2021-08-23 21:25:40|4486.08|4484.58|4486.08|4484.58|4486.08|4484.58|4486.08|4484.58|0
1629753970000|2021-08-23 21:26:10|4486.04|4484.54|4486.04|4484.54|4486.04|4484.54|4486.04|4484.54|0
1629754000000|2021-08-23 21:26:40|4486.08|4484.58|4486.08|4484.58|4486.12|4484.62|4486.08|4484.58|0
1629754010000|2021-08-23 21:26:50|4486.23|4484.73|4486.08|4484.58|4486.23|4484.73|4486.08|4484.58|0
1629754190000|2021-08-23 21:29:50|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|0
1629754300000|2021-08-23 21:31:40|4485.97|4484.47|4485.97|4484.47|4485.97|4484.47|4485.97|4484.47|0
1629754310000|2021-08-23 21:31:50|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|0
1629754520000|2021-08-23 21:35:20|4485.97|4484.47|4485.97|4484.47|4485.97|4484.47|4485.97|4484.47|0
1629754590000|2021-08-23 21:36:30|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|0
1629754790000|2021-08-23 21:39:50|4486.04|4484.54|4486.04|4484.54|4486.04|4484.54|4486.04|4484.54|0
1629754870000|2021-08-23 21:41:10|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|0
1629754910000|2021-08-23 21:41:50|4485.97|4484.47|4486.01|4484.51|4486.01|4484.51|4485.97|4484.47|0
1629755240000|2021-08-23 21:47:20|4486.08|4484.58|4486.08|4484.58|4486.08|4484.58|4486.08|4484.58|0
1629755260000|2021-08-23 21:47:40|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|0
1629755270000|2021-08-23 21:47:50|4485.97|4484.47|4485.97|4484.47|4485.97|4484.47|4485.97|4484.47|0
1629755290000|2021-08-23 21:48:10|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|0
1629755320000|2021-08-23 21:48:40|4486.08|4484.58|4486.08|4484.58|4486.08|4484.58|4486.08|4484.58|0
1629755370000|2021-08-23 21:49:30|4485.97|4484.47|4486.01|4484.51|4486.01|4484.51|4485.97|4484.47|0
1629755480000|2021-08-23 21:51:20|4486.66|4485.16|4486.66|4485.16|4486.66|4485.16|4486.66|4485.16|0
1629755500000|2021-08-23 21:51:40|4486.26|4484.76|4486.48|4484.98|4486.48|4484.98|4486.26|4484.76|0
1629755510000|2021-08-23 21:51:50|4486.41|4484.91|4486.41|4484.91|4486.41|4484.91|4486.41|4484.91|0
1629755520000|2021-08-23 21:52:00|4486.26|4484.76|4486.26|4484.76|4486.26|4484.76|4486.26|4484.76|0
1629755530000|2021-08-23 21:52:10|4486.3|4484.8|4486.15|4484.65|4486.3|4484.8|4486.15|4484.65|0
1629755650000|2021-08-23 21:54:10|4486.19|4484.69|4486.19|4484.69|4486.19|4484.69|4486.19|4484.69|0
1629755680000|2021-08-23 21:54:40|4486.33|4484.83|4486.33|4484.83|4486.33|4484.83|4486.33|4484.83|0
1629755700000|2021-08-23 21:55:00|4486.26|4484.76|4486.26|4484.76|4486.26|4484.76|4486.26|4484.76|0
1629755710000|2021-08-23 21:55:10|4486.23|4484.73|4486.23|4484.73|4486.23|4484.73|4486.23|4484.73|0
1629755820000|2021-08-23 21:57:00|4486.26|4484.76|4486.26|4484.76|4486.26|4484.76|4486.26|4484.76|0
1629755870000|2021-08-23 21:57:50|4486.3|4484.8|4486.3|4484.8|4486.3|4484.8|4486.3|4484.8|0
1629755900000|2021-08-23 21:58:20|4486.37|4484.87|4486.3|4484.8|4486.37|4484.87|4486.3|4484.8|0
1629755940000|2021-08-23 21:59:00|4486.33|4484.83|4486.41|4484.91|4486.41|4484.91|4486.33|4484.83|0
1629755990000|2021-08-23 21:59:50|4486.3|4484.8|4486.3|4484.8|4486.3|4484.8|4486.3|4484.8|0
1629756000000|2021-08-23 22:00:00|4485.44|4484.84|4485.44|4484.84|4485.94|4485.34|4484.94|4484.34|177
1629756010000|2021-08-23 22:00:10|4485.32|4484.72|4485.82|4485.22|4485.82|4485.22|4485.32|4484.72|48
1629756020000|2021-08-23 22:00:20|4485.69|4485.09|4485.32|4484.72|4485.69|4485.09|4485.07|4484.47|63
1629756030000|2021-08-23 22:00:30|4485.44|4484.84|4485.44|4484.84|4485.57|4484.97|4485.32|4484.72|34
1629756040000|2021-08-23 22:00:40|4485.32|4484.72|4485.32|4484.72|4485.44|4484.84|4485.32|4484.72|9
1629756050000|2021-08-23 22:00:50|4485.44|4484.84|4485.57|4484.97|4485.57|4484.97|4485.32|4484.72|25
1629756060000|2021-08-23 22:01:00|4485.44|4484.84|4485.32|4484.72|4485.57|4484.97|4485.32|4484.72|65
1629756070000|2021-08-23 22:01:10|4485.19|4484.59|4485.07|4484.47|4485.19|4484.59|4485.07|4484.47|6
1629756080000|2021-08-23 22:01:20|4485.19|4484.59|4485.07|4484.47|4485.32|4484.72|4485.07|4484.47|18
1629756090000|2021-08-23 22:01:30|4484.94|4484.34|4484.82|4484.22|4484.94|4484.34|4484.82|4484.22|24
1629756100000|2021-08-23 22:01:40|||||||||8
1629756110000|2021-08-23 22:01:50|4485.07|4484.47|4484.82|4484.22|4485.07|4484.47|4484.82|4484.22|15
1629756120000|2021-08-23 22:02:00|4485.07|4484.47|4484.82|4484.22|4485.07|4484.47|4484.82|4484.22|27
1629756130000|2021-08-23 22:02:10|4484.57|4483.97|4484.82|4484.22|4484.82|4484.22|4484.57|4483.97|22
1629756140000|2021-08-23 22:02:20|4484.94|4484.34|4485.07|4484.47|4485.07|4484.47|4484.82|4484.22|32
1629756150000|2021-08-23 22:02:30|4484.82|4484.22|4485.07|4484.47|4485.07|4484.47|4484.82|4484.22|11
1629756160000|2021-08-23 22:02:40|4484.94|4484.34|4484.82|4484.22|4484.94|4484.34|4484.82|4484.22|5
1629756170000|2021-08-23 22:02:50|||||||||1
1629756180000|2021-08-23 22:03:00|4485.07|4484.47|4485.07|4484.47|4485.07|4484.47|4485.07|4484.47|3
1629756200000|2021-08-23 22:03:20|4484.94|4484.34|4484.82|4484.22|4484.94|4484.34|4484.82|4484.22|16
1629756210000|2021-08-23 22:03:30|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|23
1629756230000|2021-08-23 22:03:50|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|14
1629756240000|2021-08-23 22:04:00|||||||||5
1629756250000|2021-08-23 22:04:10|4484.69|4484.09|4484.82|4484.22|4484.82|4484.22|4484.69|4484.09|4
1629756270000|2021-08-23 22:04:30|4484.69|4484.09|4484.57|4483.97|4484.82|4484.22|4484.57|4483.97|10
1629756280000|2021-08-23 22:04:40|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|4484.69|4484.09|13
1629756290000|2021-08-23 22:04:50|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|2
1629756300000|2021-08-23 22:05:00|4484.82|4484.22|4484.69|4484.09|4484.82|4484.22|4484.57|4483.97|19
1629756310000|2021-08-23 22:05:10|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|1
1629756330000|2021-08-23 22:05:30|||||||||5
1629756350000|2021-08-23 22:05:50|4484.94|4484.34|4485.07|4484.47|4485.07|4484.47|4484.94|4484.34|28
1629756360000|2021-08-23 22:06:00|4484.94|4484.34|4484.82|4484.22|4484.94|4484.34|4484.82|4484.22|3
1629756370000|2021-08-23 22:06:10|4484.94|4484.34|4485.07|4484.47|4485.07|4484.47|4484.94|4484.34|15
1629756380000|2021-08-23 22:06:20|||||||||3
1629756390000|2021-08-23 22:06:30|4484.94|4484.34|4484.82|4484.22|4484.94|4484.34|4484.82|4484.22|6
1629756410000|2021-08-23 22:06:50|||||||||5
1629756420000|2021-08-23 22:07:00|||||||||51
1629756430000|2021-08-23 22:07:10|4484.69|4484.09|4484.82|4484.22|4484.82|4484.22|4484.69|4484.09|8
1629756470000|2021-08-23 22:07:50|4485.07|4484.47|4485.07|4484.47|4485.07|4484.47|4485.07|4484.47|17
1629756480000|2021-08-23 22:08:00|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|75
1629756520000|2021-08-23 22:08:40|||||||||8
1629756530000|2021-08-23 22:08:50|||||||||1
1629756540000|2021-08-23 22:09:00|4484.69|4484.09|4484.82|4484.22|4484.82|4484.22|4484.69|4484.09|15
1629756570000|2021-08-23 22:09:30|4484.69|4484.09|4484.82|4484.22|4484.82|4484.22|4484.57|4483.97|41
1629756580000|2021-08-23 22:09:40|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|21
1629756590000|2021-08-23 22:09:50|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|62
1629756600000|2021-08-23 22:10:00|4485.07|4484.47|4485.57|4484.97|4485.57|4484.97|4485.07|4484.47|157
1629756610000|2021-08-23 22:10:10|4485.32|4484.72|4485.32|4484.72|4485.32|4484.72|4485.32|4484.72|15
1629756620000|2021-08-23 22:10:20|4485.44|4484.84|4485.57|4484.97|4485.57|4484.97|4485.44|4484.84|13
1629756630000|2021-08-23 22:10:30|4485.69|4485.09|4485.82|4485.22|4485.82|4485.22|4485.57|4484.97|97
1629756640000|2021-08-23 22:10:40|4485.94|4485.34|4485.82|4485.22|4485.94|4485.34|4485.82|4485.22|11
1629756660000|2021-08-23 22:11:00|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|123
1629756670000|2021-08-23 22:11:10|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|12
1629756700000|2021-08-23 22:11:40|4485.69|4485.09|4485.57|4484.97|4485.69|4485.09|4485.57|4484.97|26
1629756720000|2021-08-23 22:12:00|4485.69|4485.09|4485.82|4485.22|4485.82|4485.22|4485.69|4485.09|8
1629756740000|2021-08-23 22:12:20|||||||||2
1629756760000|2021-08-23 22:12:40|4485.94|4485.34|4486.07|4485.47|4486.07|4485.47|4485.94|4485.34|14
1629756780000|2021-08-23 22:13:00|||||||||3
1629756790000|2021-08-23 22:13:10|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4
1629756800000|2021-08-23 22:13:20|||||||||5
1629756820000|2021-08-23 22:13:40|4485.94|4485.34|4486.07|4485.47|4486.07|4485.47|4485.94|4485.34|16
1629756830000|2021-08-23 22:13:50|||||||||1
1629756840000|2021-08-23 22:14:00|4486.19|4485.59|4486.07|4485.47|4486.57|4485.97|4486.07|4485.47|114
1629756850000|2021-08-23 22:14:10|4486.32|4485.72|4486.07|4485.47|4486.32|4485.72|4486.07|4485.47|14
1629756860000|2021-08-23 22:14:20|4485.82|4485.22|4485.57|4484.97|4485.82|4485.22|4485.57|4484.97|46
1629756870000|2021-08-23 22:14:30|4485.69|4485.09|4485.57|4484.97|4485.82|4485.22|4485.57|4484.97|11
1629756880000|2021-08-23 22:14:40|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.57|4484.97|32
1629756890000|2021-08-23 22:14:50|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|2
1629756910000|2021-08-23 22:15:10|||||||||5
1629756960000|2021-08-23 22:16:00|||||||||1
1629756970000|2021-08-23 22:16:10|4486.19|4485.59|4486.32|4485.72|4486.32|4485.72|4486.19|4485.59|19
1629756990000|2021-08-23 22:16:30|||||||||2
1629757000000|2021-08-23 22:16:40|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|30
1629757020000|2021-08-23 22:17:00|4486.82|4486.22|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|191
1629757030000|2021-08-23 22:17:10|||||||||27
1629757040000|2021-08-23 22:17:20|||||||||209
1629757050000|2021-08-23 22:17:30|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|28
1629757060000|2021-08-23 22:17:40|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|15
1629757070000|2021-08-23 22:17:50|||||||||12
1629757080000|2021-08-23 22:18:00|||||||||21
1629757090000|2021-08-23 22:18:10|||||||||10
1629757100000|2021-08-23 22:18:20|||||||||2
1629757110000|2021-08-23 22:18:30|||||||||3
1629757120000|2021-08-23 22:18:40|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|113
1629757130000|2021-08-23 22:18:50|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|87
1629757140000|2021-08-23 22:19:00|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|54
1629757150000|2021-08-23 22:19:10|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|67
1629757160000|2021-08-23 22:19:20|4487.57|4486.97|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|129
1629757170000|2021-08-23 22:19:30|||||||||4
1629757190000|2021-08-23 22:19:50|4488.07|4487.47|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|37
1629757200000|2021-08-23 22:20:00|||||||||27
1629757210000|2021-08-23 22:20:10|4487.57|4486.97|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|212
1629757220000|2021-08-23 22:20:20|4487.57|4486.97|4487.69|4487.09|4487.69|4487.09|4487.57|4486.97|24
1629757230000|2021-08-23 22:20:30|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|7
1629757240000|2021-08-23 22:20:40|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|12
1629757250000|2021-08-23 22:20:50|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.57|4486.97|15
1629757260000|2021-08-23 22:21:00|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|2
1629757270000|2021-08-23 22:21:10|||||||||5
1629757290000|2021-08-23 22:21:30|4487.44|4486.84|4487.07|4486.47|4487.44|4486.84|4487.07|4486.47|69
1629757300000|2021-08-23 22:21:40|||||||||9
1629757320000|2021-08-23 22:22:00|||||||||35
1629757350000|2021-08-23 22:22:30|||||||||13
1629757360000|2021-08-23 22:22:40|||||||||1
1629757370000|2021-08-23 22:22:50|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|31
1629757390000|2021-08-23 22:23:10|||||||||6
1629757400000|2021-08-23 22:23:20|||||||||2
1629757440000|2021-08-23 22:24:00|||||||||4
1629757510000|2021-08-23 22:25:10|||||||||86
1629757520000|2021-08-23 22:25:20|||||||||1
1629757560000|2021-08-23 22:26:00|||||||||11
1629757580000|2021-08-23 22:26:20|||||||||3
1629757590000|2021-08-23 22:26:30|||||||||4
1629757610000|2021-08-23 22:26:50|||||||||1
1629757620000|2021-08-23 22:27:00|||||||||3
1629757650000|2021-08-23 22:27:30|||||||||36
1629757660000|2021-08-23 22:27:40|||||||||1
1629757670000|2021-08-23 22:27:50|||||||||25
1629757680000|2021-08-23 22:28:00|||||||||3
1629757690000|2021-08-23 22:28:10|||||||||3
1629757700000|2021-08-23 22:28:20|||||||||18
1629757710000|2021-08-23 22:28:30|||||||||6
1629757730000|2021-08-23 22:28:50|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|17
1629757740000|2021-08-23 22:29:00|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|3
1629757750000|2021-08-23 22:29:10|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|50
1629757760000|2021-08-23 22:29:20|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|5
1629757780000|2021-08-23 22:29:40|||||||||1
1629757790000|2021-08-23 22:29:50|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|16
1629757800000|2021-08-23 22:30:00|||||||||15
1629757840000|2021-08-23 22:30:40|||||||||2
1629757850000|2021-08-23 22:30:50|||||||||2
1629757860000|2021-08-23 22:31:00|||||||||10
1629757900000|2021-08-23 22:31:40|||||||||4
1629757920000|2021-08-23 22:32:00|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|26
1629757930000|2021-08-23 22:32:10|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|19
1629757950000|2021-08-23 22:32:30|||||||||2
1629757960000|2021-08-23 22:32:40|||||||||1
1629757990000|2021-08-23 22:33:10|||||||||25
1629758000000|2021-08-23 22:33:20|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|36
1629758030000|2021-08-23 22:33:50|||||||||5
1629758050000|2021-08-23 22:34:10|||||||||14
1629758060000|2021-08-23 22:34:20|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|28
1629758090000|2021-08-23 22:34:50|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|21
1629758100000|2021-08-23 22:35:00|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|27
1629758110000|2021-08-23 22:35:10|||||||||7
1629758140000|2021-08-23 22:35:40|||||||||1
1629758150000|2021-08-23 22:35:50|||||||||1
1629758200000|2021-08-23 22:36:40|||||||||1
1629758210000|2021-08-23 22:36:50|||||||||2
1629758220000|2021-08-23 22:37:00|||||||||17
1629758230000|2021-08-23 22:37:10|||||||||1
1629758240000|2021-08-23 22:37:20|||||||||10
1629758270000|2021-08-23 22:37:50|||||||||3
1629758280000|2021-08-23 22:38:00|||||||||14
1629758300000|2021-08-23 22:38:20|||||||||2
1629758310000|2021-08-23 22:38:30|||||||||3
1629758320000|2021-08-23 22:38:40|||||||||4
1629758340000|2021-08-23 22:39:00|||||||||4
1629758390000|2021-08-23 22:39:50|||||||||3
1629758410000|2021-08-23 22:40:10|||||||||1
1629758450000|2021-08-23 22:40:50|||||||||15
1629758460000|2021-08-23 22:41:00|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|24
1629758480000|2021-08-23 22:41:20|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|38
1629758490000|2021-08-23 22:41:30|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|0
1629758500000|2021-08-23 22:41:40|||||||||12
1629758520000|2021-08-23 22:42:00|4487.57|4486.97|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|11
1629758550000|2021-08-23 22:42:30|4487.57|4486.97|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|23
1629758560000|2021-08-23 22:42:40|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|3
1629758570000|2021-08-23 22:42:50|||||||||1
1629758580000|2021-08-23 22:43:00|||||||||9
1629758590000|2021-08-23 22:43:10|||||||||1
1629758630000|2021-08-23 22:43:50|||||||||21
1629758660000|2021-08-23 22:44:20|||||||||3
1629758670000|2021-08-23 22:44:30|||||||||1
1629758700000|2021-08-23 22:45:00|||||||||1
1629758720000|2021-08-23 22:45:20|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|71
1629758800000|2021-08-23 22:46:40|||||||||1
1629758810000|2021-08-23 22:46:50|||||||||15
1629758830000|2021-08-23 22:47:10|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|32
1629758860000|2021-08-23 22:47:40|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|17
1629758880000|2021-08-23 22:48:00|||||||||4
1629758890000|2021-08-23 22:48:10|||||||||3
1629758910000|2021-08-23 22:48:30|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|7
1629758920000|2021-08-23 22:48:40|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|3
1629758930000|2021-08-23 22:48:50|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|2
1629758950000|2021-08-23 22:49:10|||||||||1
1629758990000|2021-08-23 22:49:50|||||||||3
1629759060000|2021-08-23 22:51:00|||||||||7
1629759070000|2021-08-23 22:51:10|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|24
1629759090000|2021-08-23 22:51:30|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|5
1629759120000|2021-08-23 22:52:00|4487.07|4486.47|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|24
1629759150000|2021-08-23 22:52:30|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|11
1629759270000|2021-08-23 22:54:30|||||||||4
1629759280000|2021-08-23 22:54:40|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|20
1629759300000|2021-08-23 22:55:00|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|19
1629759350000|2021-08-23 22:55:50|||||||||10
1629759360000|2021-08-23 22:56:00|||||||||1
1629759420000|2021-08-23 22:57:00|||||||||1
1629759430000|2021-08-23 22:57:10|||||||||7
1629759440000|2021-08-23 22:57:20|||||||||1
1629759450000|2021-08-23 22:57:30|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|17
1629759480000|2021-08-23 22:58:00|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|58
1629759500000|2021-08-23 22:58:20|||||||||2
1629759530000|2021-08-23 22:58:50|4486.57|4485.97|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|127
1629759540000|2021-08-23 22:59:00|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.57|4485.97|11
1629759580000|2021-08-23 22:59:40|||||||||1
1629759590000|2021-08-23 22:59:50|||||||||1
1629759600000|2021-08-23 23:00:00|||||||||5
1629759610000|2021-08-23 23:00:10|||||||||91
1629759650000|2021-08-23 23:00:50|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|31
1629759680000|2021-08-23 23:01:20|||||||||4
1629759710000|2021-08-23 23:01:50|||||||||1
1629759730000|2021-08-23 23:02:10|||||||||5
1629759740000|2021-08-23 23:02:20|||||||||3
1629759770000|2021-08-23 23:02:50|||||||||3
1629759810000|2021-08-23 23:03:30|||||||||1
1629759850000|2021-08-23 23:04:10|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|29
1629759860000|2021-08-23 23:04:20|||||||||11
1629759900000|2021-08-23 23:05:00|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|29
1629759920000|2021-08-23 23:05:20|||||||||3
1629759930000|2021-08-23 23:05:30|||||||||2
1629759940000|2021-08-23 23:05:40|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|20
1629759980000|2021-08-23 23:06:20|||||||||5
1629760010000|2021-08-23 23:06:50|||||||||3
1629760030000|2021-08-23 23:07:10|||||||||4
1629760070000|2021-08-23 23:07:50|||||||||3
1629760130000|2021-08-23 23:08:50|||||||||27
1629760140000|2021-08-23 23:09:00|||||||||4
1629760190000|2021-08-23 23:09:50|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.94|4486.34|10
1629760250000|2021-08-23 23:10:50|||||||||3
1629760270000|2021-08-23 23:11:10|||||||||1
1629760280000|2021-08-23 23:11:20|||||||||3
1629760300000|2021-08-23 23:11:40|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|12
1629760360000|2021-08-23 23:12:40|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|19
1629760380000|2021-08-23 23:13:00|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|10
1629760420000|2021-08-23 23:13:40|||||||||50
1629760480000|2021-08-23 23:14:40|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|19
1629760510000|2021-08-23 23:15:10|||||||||3
1629760530000|2021-08-23 23:15:30|||||||||1
1629760560000|2021-08-23 23:16:00|||||||||9
1629760570000|2021-08-23 23:16:10|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|14
1629760580000|2021-08-23 23:16:20|||||||||3
1629760590000|2021-08-23 23:16:30|||||||||1
1629760600000|2021-08-23 23:16:40|||||||||4
1629760620000|2021-08-23 23:17:00|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|7
1629760660000|2021-08-23 23:17:40|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|6
1629760680000|2021-08-23 23:18:00|||||||||1
1629760690000|2021-08-23 23:18:10|||||||||2
1629760700000|2021-08-23 23:18:20|||||||||1
1629760710000|2021-08-23 23:18:30|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|31
1629760740000|2021-08-23 23:19:00|||||||||2
1629760760000|2021-08-23 23:19:20|||||||||1
1629760810000|2021-08-23 23:20:10|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|17
1629760830000|2021-08-23 23:20:30|4487.07|4486.47|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|2
1629760860000|2021-08-23 23:21:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|16
1629760870000|2021-08-23 23:21:10|||||||||5
1629760880000|2021-08-23 23:21:20|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|7
1629760900000|2021-08-23 23:21:40|||||||||1
1629760910000|2021-08-23 23:21:50|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.94|4486.34|17
1629760930000|2021-08-23 23:22:10|||||||||15
1629760940000|2021-08-23 23:22:20|||||||||1
1629760990000|2021-08-23 23:23:10|||||||||11
1629761030000|2021-08-23 23:23:50|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4
1629761040000|2021-08-23 23:24:00|4487.32|4486.72|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|13
1629761070000|2021-08-23 23:24:30|||||||||1
1629761090000|2021-08-23 23:24:50|||||||||13
1629761140000|2021-08-23 23:25:40|||||||||2
1629761160000|2021-08-23 23:26:00|||||||||12
1629761180000|2021-08-23 23:26:20|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|12
1629761220000|2021-08-23 23:27:00|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|20
1629761230000|2021-08-23 23:27:10|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|16
1629761280000|2021-08-23 23:28:00|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|22
1629761320000|2021-08-23 23:28:40|4487.19|4486.59|4487.19|4486.59|4487.32|4486.72|4487.19|4486.59|2
1629761330000|2021-08-23 23:28:50|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|0
1629761340000|2021-08-23 23:29:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|24
1629761380000|2021-08-23 23:29:40|4487.07|4486.47|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|36
1629761400000|2021-08-23 23:30:00|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|108
1629761410000|2021-08-23 23:30:10|||||||||2
1629761470000|2021-08-23 23:31:10|||||||||2
1629761490000|2021-08-23 23:31:30|||||||||6
1629761500000|2021-08-23 23:31:40|||||||||1
1629761520000|2021-08-23 23:32:00|||||||||1
1629761560000|2021-08-23 23:32:40|||||||||1
1629761580000|2021-08-23 23:33:00|||||||||4
1629761590000|2021-08-23 23:33:10|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|3
1629761640000|2021-08-23 23:34:00|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|27
1629761690000|2021-08-23 23:34:50|||||||||2
1629761700000|2021-08-23 23:35:00|||||||||3
1629761720000|2021-08-23 23:35:20|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|11
1629761730000|2021-08-23 23:35:30|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|12
1629761760000|2021-08-23 23:36:00|||||||||13
1629761790000|2021-08-23 23:36:30|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|8
1629761820000|2021-08-23 23:37:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|9
1629761830000|2021-08-23 23:37:10|4487.07|4486.47|4487.19|4486.59|4487.19|4486.59|4487.07|4486.47|12
1629761850000|2021-08-23 23:37:30|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|0
1629761880000|2021-08-23 23:38:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|3
1629761890000|2021-08-23 23:38:10|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|22
1629761940000|2021-08-23 23:39:00|||||||||1
1629761950000|2021-08-23 23:39:10|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|28
1629761980000|2021-08-23 23:39:40|||||||||4
1629762000000|2021-08-23 23:40:00|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|11
1629762010000|2021-08-23 23:40:10|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|11
1629762020000|2021-08-23 23:40:20|||||||||10
1629762030000|2021-08-23 23:40:30|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|11
1629762060000|2021-08-23 23:41:00|||||||||8
1629762070000|2021-08-23 23:41:10|||||||||10
1629762140000|2021-08-23 23:42:20|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|42
1629762150000|2021-08-23 23:42:30|||||||||6
1629762180000|2021-08-23 23:43:00|||||||||13
1629762220000|2021-08-23 23:43:40|||||||||18
1629762240000|2021-08-23 23:44:00|||||||||12
1629762270000|2021-08-23 23:44:30|||||||||46
1629762290000|2021-08-23 23:44:50|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|9
1629762300000|2021-08-23 23:45:00|||||||||8
1629762310000|2021-08-23 23:45:10|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|8
1629762320000|2021-08-23 23:45:20|4487.32|4486.72|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|10
1629762330000|2021-08-23 23:45:30|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|16
1629762340000|2021-08-23 23:45:40|||||||||5
1629762370000|2021-08-23 23:46:10|4487.07|4486.47|4487.19|4486.59|4487.19|4486.59|4487.07|4486.47|24
1629762380000|2021-08-23 23:46:20|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|1
1629762400000|2021-08-23 23:46:40|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|11
1629762420000|2021-08-23 23:47:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|11
1629762460000|2021-08-23 23:47:40|||||||||3
1629762470000|2021-08-23 23:47:50|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|10
1629762500000|2021-08-23 23:48:20|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|7
1629762510000|2021-08-23 23:48:30|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|9
1629762530000|2021-08-23 23:48:50|||||||||1
1629762540000|2021-08-23 23:49:00|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|24
1629762560000|2021-08-23 23:49:20|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.94|4486.34|0
1629762580000|2021-08-23 23:49:40|||||||||1
1629762610000|2021-08-23 23:50:10|||||||||16
1629762650000|2021-08-23 23:50:50|||||||||2
1629762660000|2021-08-23 23:51:00|||||||||2
1629762680000|2021-08-23 23:51:20|||||||||6
1629762690000|2021-08-23 23:51:30|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|26
1629762710000|2021-08-23 23:51:50|4487.07|4486.47|4487.19|4486.59|4487.19|4486.59|4487.07|4486.47|33
1629762720000|2021-08-23 23:52:00|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|3
1629762730000|2021-08-23 23:52:10|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|10
1629762740000|2021-08-23 23:52:20|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|2
1629762770000|2021-08-23 23:52:50|||||||||2
1629762780000|2021-08-23 23:53:00|||||||||10
1629762790000|2021-08-23 23:53:10|||||||||11
1629762800000|2021-08-23 23:53:20|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|5
1629762810000|2021-08-23 23:53:30|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|18
1629762820000|2021-08-23 23:53:40|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|22
1629762830000|2021-08-23 23:53:50|||||||||11
1629762840000|2021-08-23 23:54:00|||||||||11
1629762850000|2021-08-23 23:54:10|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|24
1629762860000|2021-08-23 23:54:20|||||||||11
1629762880000|2021-08-23 23:54:40|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|29
1629762890000|2021-08-23 23:54:50|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|10
1629762900000|2021-08-23 23:55:00|||||||||38
1629762910000|2021-08-23 23:55:10|||||||||10
1629762920000|2021-08-23 23:55:20|||||||||26
1629762930000|2021-08-23 23:55:30|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|16
1629762950000|2021-08-23 23:55:50|||||||||20
1629762980000|2021-08-23 23:56:20|4487.32|4486.72|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|23
1629762990000|2021-08-23 23:56:30|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|12
1629763000000|2021-08-23 23:56:40|||||||||9
1629763010000|2021-08-23 23:56:50|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|89
1629763030000|2021-08-23 23:57:10|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|51
1629763040000|2021-08-23 23:57:20|||||||||19
1629763050000|2021-08-23 23:57:30|||||||||15
1629763060000|2021-08-23 23:57:40|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|18
1629763070000|2021-08-23 23:57:50|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|38
1629763080000|2021-08-23 23:58:00|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|14
1629763100000|2021-08-23 23:58:20|||||||||1
1629763110000|2021-08-23 23:58:30|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|8
1629763130000|2021-08-23 23:58:50|||||||||5
1629763140000|2021-08-23 23:59:00|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|23
1629763150000|2021-08-23 23:59:10|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4
1629763160000|2021-08-23 23:59:20|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|14
1629763170000|2021-08-23 23:59:30|||||||||1
1629763180000|2021-08-23 23:59:40|||||||||5
1629763190000|2021-08-23 23:59:50|||||||||5
1629763200000|2021-08-24 00:00:00|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|158
1629763210000|2021-08-24 00:00:10|4487.94|4487.34|4487.57|4486.97|4487.94|4487.34|4487.57|4486.97|33
1629763220000|2021-08-24 00:00:20|||||||||2
1629763230000|2021-08-24 00:00:30|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|29
1629763240000|2021-08-24 00:00:40|4487.69|4487.09|4488.07|4487.47|4488.07|4487.47|4487.57|4486.97|44
1629763250000|2021-08-24 00:00:50|||||||||15
1629763260000|2021-08-24 00:01:00|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|88
1629763270000|2021-08-24 00:01:10|4488.19|4487.59|4488.07|4487.47|4488.32|4487.72|4488.07|4487.47|48
1629763280000|2021-08-24 00:01:20|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|32
1629763290000|2021-08-24 00:01:30|||||||||2
1629763300000|2021-08-24 00:01:40|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|41
1629763310000|2021-08-24 00:01:50|4488.19|4487.59|4488.07|4487.47|4488.19|4487.59|4488.07|4487.47|35
1629763320000|2021-08-24 00:02:00|4488.19|4487.59|4488.07|4487.47|4488.32|4487.72|4488.07|4487.47|36
1629763330000|2021-08-24 00:02:10|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|54
1629763340000|2021-08-24 00:02:20|||||||||3
1629763350000|2021-08-24 00:02:30|4487.69|4487.09|4487.32|4486.72|4487.69|4487.09|4487.32|4486.72|50
1629763360000|2021-08-24 00:02:40|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|34
1629763370000|2021-08-24 00:02:50|4487.32|4486.72|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|12
1629763380000|2021-08-24 00:03:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|44
1629763390000|2021-08-24 00:03:10|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|59
1629763400000|2021-08-24 00:03:20|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|4
1629763410000|2021-08-24 00:03:30|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|32
1629763420000|2021-08-24 00:03:40|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|10
1629763430000|2021-08-24 00:03:50|4487.07|4486.47|4487.07|4486.47|4487.19|4486.59|4486.94|4486.34|64
1629763450000|2021-08-24 00:04:10|||||||||33
1629763460000|2021-08-24 00:04:20|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.94|4486.34|55
1629763470000|2021-08-24 00:04:30|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|32
1629763490000|2021-08-24 00:04:50|||||||||4
1629763500000|2021-08-24 00:05:00|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|74
1629763510000|2021-08-24 00:05:10|||||||||31
1629763520000|2021-08-24 00:05:20|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|4
1629763530000|2021-08-24 00:05:30|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|25
1629763540000|2021-08-24 00:05:40|4487.69|4487.09|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|26
1629763550000|2021-08-24 00:05:50|4487.69|4487.09|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|7
1629763560000|2021-08-24 00:06:00|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|10
1629763570000|2021-08-24 00:06:10|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|28
1629763580000|2021-08-24 00:06:20|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|2
1629763590000|2021-08-24 00:06:30|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|22
1629763600000|2021-08-24 00:06:40|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|3
1629763610000|2021-08-24 00:06:50|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|19
1629763620000|2021-08-24 00:07:00|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|11
1629763630000|2021-08-24 00:07:10|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|20
1629763640000|2021-08-24 00:07:20|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|63
1629763650000|2021-08-24 00:07:30|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|25
1629763670000|2021-08-24 00:07:50|4488.19|4487.59|4488.07|4487.47|4488.32|4487.72|4488.07|4487.47|46
1629763680000|2021-08-24 00:08:00|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|18
1629763690000|2021-08-24 00:08:10|||||||||6
1629763700000|2021-08-24 00:08:20|4488.07|4487.47|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|16
1629763710000|2021-08-24 00:08:30|||||||||6
1629763720000|2021-08-24 00:08:40|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|3
1629763730000|2021-08-24 00:08:50|4487.82|4487.22|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|20
1629763740000|2021-08-24 00:09:00|4487.82|4487.22|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|24
1629763760000|2021-08-24 00:09:20|||||||||7
1629763770000|2021-08-24 00:09:30|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|15
1629763780000|2021-08-24 00:09:40|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|17
1629763800000|2021-08-24 00:10:00|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|31
1629763830000|2021-08-24 00:10:30|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|22
1629763840000|2021-08-24 00:10:40|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|5
1629763860000|2021-08-24 00:11:00|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|33
1629763870000|2021-08-24 00:11:10|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|50
1629763890000|2021-08-24 00:11:30|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|21
1629763900000|2021-08-24 00:11:40|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|11
1629763910000|2021-08-24 00:11:50|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|16
1629763920000|2021-08-24 00:12:00|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|9
1629763930000|2021-08-24 00:12:10|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|1
1629763950000|2021-08-24 00:12:30|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|13
1629763970000|2021-08-24 00:12:50|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|63
1629763990000|2021-08-24 00:13:10|4487.07|4486.47|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|27
1629764010000|2021-08-24 00:13:30|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|23
1629764040000|2021-08-24 00:14:00|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|20
1629764050000|2021-08-24 00:14:10|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|10
1629764060000|2021-08-24 00:14:20|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|2
1629764080000|2021-08-24 00:14:40|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|15
1629764090000|2021-08-24 00:14:50|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|2
1629764100000|2021-08-24 00:15:00|4487.44|4486.84|4487.57|4486.97|4487.69|4487.09|4487.44|4486.84|21
1629764110000|2021-08-24 00:15:10|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|25
1629764120000|2021-08-24 00:15:20|||||||||3
1629764130000|2021-08-24 00:15:30|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|32
1629764140000|2021-08-24 00:15:40|4487.57|4486.97|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|11
1629764150000|2021-08-24 00:15:50|||||||||2
1629764160000|2021-08-24 00:16:00|4487.57|4486.97|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|23
1629764170000|2021-08-24 00:16:10|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|17
1629764180000|2021-08-24 00:16:20|||||||||2
1629764190000|2021-08-24 00:16:30|||||||||2
1629764200000|2021-08-24 00:16:40|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|73
1629764210000|2021-08-24 00:16:50|||||||||3
1629764220000|2021-08-24 00:17:00|||||||||24
1629764230000|2021-08-24 00:17:10|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|24
1629764240000|2021-08-24 00:17:20|4487.57|4486.97|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|26
1629764250000|2021-08-24 00:17:30|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|16
1629764270000|2021-08-24 00:17:50|||||||||1
1629764280000|2021-08-24 00:18:00|4487.94|4487.34|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|26
1629764300000|2021-08-24 00:18:20|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|12
1629764310000|2021-08-24 00:18:30|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|13
1629764320000|2021-08-24 00:18:40|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|10
1629764330000|2021-08-24 00:18:50|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|16
1629764340000|2021-08-24 00:19:00|||||||||2
1629764350000|2021-08-24 00:19:10|||||||||1
1629764380000|2021-08-24 00:19:40|||||||||12
1629764390000|2021-08-24 00:19:50|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|36
1629764400000|2021-08-24 00:20:00|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|17
1629764410000|2021-08-24 00:20:10|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|50
1629764430000|2021-08-24 00:20:30|||||||||2
1629764440000|2021-08-24 00:20:40|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|54
1629764450000|2021-08-24 00:20:50|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|11
1629764480000|2021-08-24 00:21:20|||||||||3
1629764490000|2021-08-24 00:21:30|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|27
1629764500000|2021-08-24 00:21:40|||||||||32
1629764510000|2021-08-24 00:21:50|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|14
1629764520000|2021-08-24 00:22:00|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|1
1629764530000|2021-08-24 00:22:10|||||||||1
1629764540000|2021-08-24 00:22:20|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|3
1629764570000|2021-08-24 00:22:50|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|12
1629764580000|2021-08-24 00:23:00|||||||||3
1629764600000|2021-08-24 00:23:20|||||||||5
1629764620000|2021-08-24 00:23:40|4486.94|4486.34|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|35
1629764630000|2021-08-24 00:23:50|||||||||53
1629764640000|2021-08-24 00:24:00|||||||||6
1629764650000|2021-08-24 00:24:10|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|50
1629764660000|2021-08-24 00:24:20|4486.82|4486.22|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|37
1629764670000|2021-08-24 00:24:30|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|4
1629764690000|2021-08-24 00:24:50|4486.57|4485.97|4486.82|4486.22|4486.82|4486.22|4486.57|4485.97|17
1629764700000|2021-08-24 00:25:00|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|12
1629764710000|2021-08-24 00:25:10|4487.07|4486.47|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|14
1629764720000|2021-08-24 00:25:20|4486.94|4486.34|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|12
1629764730000|2021-08-24 00:25:30|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|1
1629764740000|2021-08-24 00:25:40|||||||||2
1629764750000|2021-08-24 00:25:50|4486.94|4486.34|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|6
1629764760000|2021-08-24 00:26:00|||||||||1
1629764780000|2021-08-24 00:26:20|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|3
1629764790000|2021-08-24 00:26:30|||||||||5
1629764800000|2021-08-24 00:26:40|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|30
1629764820000|2021-08-24 00:27:00|4487.07|4486.47|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|17
1629764840000|2021-08-24 00:27:20|||||||||17
1629764850000|2021-08-24 00:27:30|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|7
1629764860000|2021-08-24 00:27:40|||||||||3
1629764870000|2021-08-24 00:27:50|||||||||1
1629764890000|2021-08-24 00:28:10|||||||||7
1629764910000|2021-08-24 00:28:30|||||||||1
1629764920000|2021-08-24 00:28:40|||||||||4
1629764930000|2021-08-24 00:28:50|4486.69|4486.09|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|94
1629764940000|2021-08-24 00:29:00|4486.44|4485.84|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|50
1629764950000|2021-08-24 00:29:10|||||||||19
1629764960000|2021-08-24 00:29:20|||||||||6
1629764970000|2021-08-24 00:29:30|4486.19|4485.59|4486.07|4485.47|4486.32|4485.72|4486.07|4485.47|80
1629764980000|2021-08-24 00:29:40|4485.94|4485.34|4486.07|4485.47|4486.07|4485.47|4485.94|4485.34|42
1629764990000|2021-08-24 00:29:50|||||||||24
1629765000000|2021-08-24 00:30:00|4486.32|4485.72|4486.07|4485.47|4486.32|4485.72|4486.07|4485.47|73
1629765010000|2021-08-24 00:30:10|||||||||1
1629765020000|2021-08-24 00:30:20|||||||||2
1629765030000|2021-08-24 00:30:30|||||||||3
1629765040000|2021-08-24 00:30:40|||||||||1
1629765050000|2021-08-24 00:30:50|4485.82|4485.22|4486.07|4485.47|4486.07|4485.47|4485.82|4485.22|68
1629765060000|2021-08-24 00:31:00|||||||||1
1629765070000|2021-08-24 00:31:10|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|19
1629765080000|2021-08-24 00:31:20|||||||||1
1629765090000|2021-08-24 00:31:30|||||||||2
1629765100000|2021-08-24 00:31:40|4486.19|4485.59|4486.07|4485.47|4486.19|4485.59|4486.07|4485.47|17
1629765110000|2021-08-24 00:31:50|4486.19|4485.59|4486.07|4485.47|4486.19|4485.59|4486.07|4485.47|7
1629765140000|2021-08-24 00:32:20|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|15
1629765150000|2021-08-24 00:32:30|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|28
1629765180000|2021-08-24 00:33:00|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|40
1629765190000|2021-08-24 00:33:10|||||||||1
1629765210000|2021-08-24 00:33:30|4486.57|4485.97|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|30
1629765220000|2021-08-24 00:33:40|4486.69|4486.09|4486.69|4486.09|4486.82|4486.22|4486.69|4486.09|14
1629765230000|2021-08-24 00:33:50|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|0
1629765250000|2021-08-24 00:34:10|||||||||14
1629765260000|2021-08-24 00:34:20|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.94|4486.34|12
1629765270000|2021-08-24 00:34:30|4486.94|4486.34|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|11
1629765290000|2021-08-24 00:34:50|||||||||1
1629765300000|2021-08-24 00:35:00|||||||||4
1629765310000|2021-08-24 00:35:10|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.94|4486.34|18
1629765320000|2021-08-24 00:35:20|||||||||24
1629765330000|2021-08-24 00:35:30|||||||||9
1629765340000|2021-08-24 00:35:40|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|31
1629765350000|2021-08-24 00:35:50|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|9
1629765360000|2021-08-24 00:36:00|||||||||6
1629765370000|2021-08-24 00:36:10|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|36
1629765380000|2021-08-24 00:36:20|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|13
1629765390000|2021-08-24 00:36:30|||||||||2
1629765410000|2021-08-24 00:36:50|4487.32|4486.72|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|63
1629765420000|2021-08-24 00:37:00|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|7
1629765430000|2021-08-24 00:37:10|4487.07|4486.47|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|29
1629765440000|2021-08-24 00:37:20|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|52
1629765450000|2021-08-24 00:37:30|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|2
1629765460000|2021-08-24 00:37:40|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|2
1629765470000|2021-08-24 00:37:50|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|7
1629765480000|2021-08-24 00:38:00|||||||||4
1629765490000|2021-08-24 00:38:10|||||||||13
1629765500000|2021-08-24 00:38:20|||||||||1
1629765510000|2021-08-24 00:38:30|4487.07|4486.47|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|14
1629765520000|2021-08-24 00:38:40|||||||||1
1629765530000|2021-08-24 00:38:50|||||||||1
1629765540000|2021-08-24 00:39:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|14
1629765550000|2021-08-24 00:39:10|||||||||3
1629765570000|2021-08-24 00:39:30|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|12
1629765580000|2021-08-24 00:39:40|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|2
1629765590000|2021-08-24 00:39:50|||||||||4
1629765610000|2021-08-24 00:40:10|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|44
1629765620000|2021-08-24 00:40:20|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|24
1629765630000|2021-08-24 00:40:30|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|7
1629765640000|2021-08-24 00:40:40|4487.32|4486.72|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|8
1629765650000|2021-08-24 00:40:50|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|5
1629765670000|2021-08-24 00:41:10|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|43
1629765700000|2021-08-24 00:41:40|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|6
1629765710000|2021-08-24 00:41:50|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|4
1629765720000|2021-08-24 00:42:00|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|0
1629765730000|2021-08-24 00:42:10|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|10
1629765740000|2021-08-24 00:42:20|||||||||23
1629765750000|2021-08-24 00:42:30|||||||||5
1629765760000|2021-08-24 00:42:40|||||||||1
1629765770000|2021-08-24 00:42:50|4487.32|4486.72|4487.44|4486.84|4487.44|4486.84|4487.32|4486.72|8
1629765780000|2021-08-24 00:43:00|4487.57|4486.97|4487.44|4486.84|4487.57|4486.97|4487.32|4486.72|19
1629765790000|2021-08-24 00:43:10|4487.32|4486.72|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|19
1629765810000|2021-08-24 00:43:30|||||||||1
1629765830000|2021-08-24 00:43:50|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|21
1629765850000|2021-08-24 00:44:10|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|14
1629765860000|2021-08-24 00:44:20|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|5
1629765880000|2021-08-24 00:44:40|||||||||16
1629765900000|2021-08-24 00:45:00|||||||||7
1629765920000|2021-08-24 00:45:20|||||||||1
1629765930000|2021-08-24 00:45:30|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|42
1629765940000|2021-08-24 00:45:40|||||||||22
1629765950000|2021-08-24 00:45:50|||||||||2
1629765960000|2021-08-24 00:46:00|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|31
1629765990000|2021-08-24 00:46:30|||||||||1
1629766000000|2021-08-24 00:46:40|||||||||1
1629766010000|2021-08-24 00:46:50|||||||||1
1629766020000|2021-08-24 00:47:00|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|68
1629766030000|2021-08-24 00:47:10|||||||||1
1629766060000|2021-08-24 00:47:40|||||||||75
1629766070000|2021-08-24 00:47:50|||||||||2
1629766080000|2021-08-24 00:48:00|||||||||26
1629766090000|2021-08-24 00:48:10|4487.94|4487.34|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|17
1629766100000|2021-08-24 00:48:20|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|24
1629766120000|2021-08-24 00:48:40|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|10
1629766140000|2021-08-24 00:49:00|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|34
1629766160000|2021-08-24 00:49:20|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|8
1629766170000|2021-08-24 00:49:30|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|7
1629766190000|2021-08-24 00:49:50|||||||||5
1629766200000|2021-08-24 00:50:00|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|21
1629766210000|2021-08-24 00:50:10|4487.69|4487.09|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|33
1629766230000|2021-08-24 00:50:30|||||||||4
1629766250000|2021-08-24 00:50:50|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|20
1629766260000|2021-08-24 00:51:00|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|7
1629766270000|2021-08-24 00:51:10|||||||||1
1629766280000|2021-08-24 00:51:20|||||||||4
1629766320000|2021-08-24 00:52:00|||||||||5
1629766330000|2021-08-24 00:52:10|||||||||2
1629766340000|2021-08-24 00:52:20|||||||||1
1629766370000|2021-08-24 00:52:50|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|18
1629766380000|2021-08-24 00:53:00|||||||||1
1629766390000|2021-08-24 00:53:10|||||||||2
1629766430000|2021-08-24 00:53:50|||||||||5
1629766440000|2021-08-24 00:54:00|||||||||1
1629766450000|2021-08-24 00:54:10|||||||||8
1629766460000|2021-08-24 00:54:20|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|47
1629766490000|2021-08-24 00:54:50|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|39
1629766500000|2021-08-24 00:55:00|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|3
1629766540000|2021-08-24 00:55:40|||||||||2
1629766550000|2021-08-24 00:55:50|4487.69|4487.09|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|24
1629766560000|2021-08-24 00:56:00|||||||||3
1629766580000|2021-08-24 00:56:20|||||||||2
1629766600000|2021-08-24 00:56:40|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|17
1629766610000|2021-08-24 00:56:50|||||||||4
1629766620000|2021-08-24 00:57:00|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|20
1629766630000|2021-08-24 00:57:10|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|20
1629766640000|2021-08-24 00:57:20|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|5
1629766650000|2021-08-24 00:57:30|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|5
1629766660000|2021-08-24 00:57:40|||||||||10
1629766680000|2021-08-24 00:58:00|4487.32|4486.72|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|18
1629766690000|2021-08-24 00:58:10|||||||||1
1629766700000|2021-08-24 00:58:20|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|1
1629766720000|2021-08-24 00:58:40|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|9
1629766740000|2021-08-24 00:59:00|4487.07|4486.47|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|8
1629766750000|2021-08-24 00:59:10|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|5
1629766770000|2021-08-24 00:59:30|4487.32|4486.72|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|31
1629766780000|2021-08-24 00:59:40|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|22
1629766790000|2021-08-24 00:59:50|||||||||2
1629766800000|2021-08-24 01:00:00|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|30
1629766810000|2021-08-24 01:00:10|||||||||31
1629766830000|2021-08-24 01:00:30|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|49
1629766840000|2021-08-24 01:00:40|||||||||6
1629766850000|2021-08-24 01:00:50|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|8
1629766860000|2021-08-24 01:01:00|||||||||6
1629766870000|2021-08-24 01:01:10|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|13
1629766880000|2021-08-24 01:01:20|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|23
1629766890000|2021-08-24 01:01:30|||||||||1
1629766920000|2021-08-24 01:02:00|4487.82|4487.22|4487.69|4487.09|4487.82|4487.22|4487.57|4486.97|34
1629766930000|2021-08-24 01:02:10|4487.57|4486.97|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|5
1629766940000|2021-08-24 01:02:20|4487.69|4487.09|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|9
1629766950000|2021-08-24 01:02:30|||||||||1
1629767010000|2021-08-24 01:03:30|||||||||16
1629767020000|2021-08-24 01:03:40|||||||||2
1629767030000|2021-08-24 01:03:50|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|109
1629767040000|2021-08-24 01:04:00|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|36
1629767050000|2021-08-24 01:04:10|||||||||4
1629767060000|2021-08-24 01:04:20|||||||||14
1629767070000|2021-08-24 01:04:30|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|4
1629767100000|2021-08-24 01:05:00|||||||||37
1629767110000|2021-08-24 01:05:10|4487.57|4486.97|4487.44|4486.84|4487.57|4486.97|4487.32|4486.72|29
1629767120000|2021-08-24 01:05:20|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|1
1629767140000|2021-08-24 01:05:40|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|48
1629767150000|2021-08-24 01:05:50|||||||||12
1629767160000|2021-08-24 01:06:00|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|18
1629767170000|2021-08-24 01:06:10|||||||||1
1629767200000|2021-08-24 01:06:40|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|19
1629767210000|2021-08-24 01:06:50|||||||||5
1629767230000|2021-08-24 01:07:10|||||||||46
1629767240000|2021-08-24 01:07:20|||||||||33
1629767250000|2021-08-24 01:07:30|||||||||14
1629767280000|2021-08-24 01:08:00|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|28
1629767290000|2021-08-24 01:08:10|4487.32|4486.72|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|24
1629767300000|2021-08-24 01:08:20|||||||||1
1629767310000|2021-08-24 01:08:30|||||||||2
1629767320000|2021-08-24 01:08:40|||||||||1
1629767330000|2021-08-24 01:08:50|||||||||3
1629767340000|2021-08-24 01:09:00|||||||||1
1629767360000|2021-08-24 01:09:20|||||||||1
1629767370000|2021-08-24 01:09:30|||||||||12
1629767390000|2021-08-24 01:09:50|4487.19|4486.59|4487.19|4486.59|4487.32|4486.72|4487.19|4486.59|31
1629767400000|2021-08-24 01:10:00|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|3
1629767410000|2021-08-24 01:10:10|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|12
1629767420000|2021-08-24 01:10:20|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|15
1629767440000|2021-08-24 01:10:40|||||||||2
1629767450000|2021-08-24 01:10:50|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|21
1629767460000|2021-08-24 01:11:00|||||||||2
1629767470000|2021-08-24 01:11:10|||||||||2
1629767510000|2021-08-24 01:11:50|||||||||6
1629767520000|2021-08-24 01:12:00|||||||||4
1629767530000|2021-08-24 01:12:10|||||||||1
1629767550000|2021-08-24 01:12:30|||||||||1
1629767560000|2021-08-24 01:12:40|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|59
1629767580000|2021-08-24 01:13:00|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|17
1629767610000|2021-08-24 01:13:30|||||||||3
1629767620000|2021-08-24 01:13:40|||||||||1
1629767640000|2021-08-24 01:14:00|||||||||1
1629767650000|2021-08-24 01:14:10|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|90
1629767660000|2021-08-24 01:14:20|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|29
1629767670000|2021-08-24 01:14:30|||||||||3
1629767680000|2021-08-24 01:14:40|4486.82|4486.22|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|33
1629767690000|2021-08-24 01:14:50|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|5
1629767700000|2021-08-24 01:15:00|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|87
1629767710000|2021-08-24 01:15:10|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|7
1629767720000|2021-08-24 01:15:20|||||||||3
1629767730000|2021-08-24 01:15:30|||||||||13
1629767740000|2021-08-24 01:15:40|||||||||2
1629767750000|2021-08-24 01:15:50|||||||||4
1629767760000|2021-08-24 01:16:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|26
1629767770000|2021-08-24 01:16:10|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.07|4486.47|12
1629767780000|2021-08-24 01:16:20|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|0
1629767790000|2021-08-24 01:16:30|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|24
1629767800000|2021-08-24 01:16:40|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|13
1629767820000|2021-08-24 01:17:00|||||||||15
1629767840000|2021-08-24 01:17:20|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|52
1629767850000|2021-08-24 01:17:30|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|47
1629767860000|2021-08-24 01:17:40|||||||||11
1629767880000|2021-08-24 01:18:00|4486.19|4485.59|4486.32|4485.72|4486.57|4485.97|4486.07|4485.47|56
1629767890000|2021-08-24 01:18:10|4486.44|4485.84|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|6
1629767910000|2021-08-24 01:18:30|||||||||2
1629767930000|2021-08-24 01:18:50|||||||||11
1629767940000|2021-08-24 01:19:00|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|36
1629767950000|2021-08-24 01:19:10|||||||||50
1629767960000|2021-08-24 01:19:20|4485.94|4485.34|4485.82|4485.22|4485.94|4485.34|4485.82|4485.22|15
1629767970000|2021-08-24 01:19:30|4485.94|4485.34|4485.82|4485.22|4486.07|4485.47|4485.82|4485.22|16
1629767980000|2021-08-24 01:19:40|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|11
1629767990000|2021-08-24 01:19:50|||||||||7
1629768000000|2021-08-24 01:20:00|||||||||5
1629768010000|2021-08-24 01:20:10|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.07|4485.47|16
1629768020000|2021-08-24 01:20:20|4486.19|4485.59|4486.07|4485.47|4486.19|4485.59|4486.07|4485.47|4
1629768030000|2021-08-24 01:20:30|4486.19|4485.59|4486.07|4485.47|4486.19|4485.59|4486.07|4485.47|0
1629768040000|2021-08-24 01:20:40|||||||||5
1629768050000|2021-08-24 01:20:50|4486.19|4485.59|4486.07|4485.47|4486.19|4485.59|4486.07|4485.47|11
1629768060000|2021-08-24 01:21:00|4486.19|4485.59|4486.32|4485.72|4486.32|4485.72|4486.07|4485.47|12
1629768070000|2021-08-24 01:21:10|||||||||3
1629768090000|2021-08-24 01:21:30|||||||||12
1629768110000|2021-08-24 01:21:50|||||||||3
1629768120000|2021-08-24 01:22:00|||||||||2
1629768130000|2021-08-24 01:22:10|4486.44|4485.84|4486.32|4485.72|4486.44|4485.84|4486.32|4485.72|5
1629768150000|2021-08-24 01:22:30|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|2
1629768180000|2021-08-24 01:23:00|||||||||14
1629768190000|2021-08-24 01:23:10|||||||||6
1629768200000|2021-08-24 01:23:20|4486.82|4486.22|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|21
1629768210000|2021-08-24 01:23:30|4486.69|4486.09|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|9
1629768230000|2021-08-24 01:23:50|||||||||3
1629768240000|2021-08-24 01:24:00|4486.69|4486.09|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|18
1629768250000|2021-08-24 01:24:10|4486.69|4486.09|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|1
1629768270000|2021-08-24 01:24:30|||||||||4
1629768280000|2021-08-24 01:24:40|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|10
1629768290000|2021-08-24 01:24:50|||||||||3
1629768300000|2021-08-24 01:25:00|||||||||12
1629768310000|2021-08-24 01:25:10|||||||||3
1629768320000|2021-08-24 01:25:20|||||||||3
1629768330000|2021-08-24 01:25:30|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|19
1629768340000|2021-08-24 01:25:40|||||||||3
1629768350000|2021-08-24 01:25:50|||||||||4
1629768360000|2021-08-24 01:26:00|4486.82|4486.22|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|17
1629768370000|2021-08-24 01:26:10|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.94|4486.34|5
1629768380000|2021-08-24 01:26:20|||||||||20
1629768390000|2021-08-24 01:26:30|||||||||1
1629768400000|2021-08-24 01:26:40|||||||||4
1629768410000|2021-08-24 01:26:50|||||||||2
1629768420000|2021-08-24 01:27:00|4487.32|4486.72|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|34
1629768450000|2021-08-24 01:27:30|4486.82|4486.22|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|22
1629768460000|2021-08-24 01:27:40|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.94|4486.34|19
1629768470000|2021-08-24 01:27:50|4486.82|4486.22|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|9
1629768500000|2021-08-24 01:28:20|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|26
1629768510000|2021-08-24 01:28:30|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|3
1629768520000|2021-08-24 01:28:40|4487.07|4486.47|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|15
1629768530000|2021-08-24 01:28:50|4487.07|4486.47|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|31
1629768540000|2021-08-24 01:29:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|11
1629768560000|2021-08-24 01:29:20|||||||||3
1629768570000|2021-08-24 01:29:30|||||||||4
1629768580000|2021-08-24 01:29:40|4487.57|4486.97|4487.44|4486.84|4487.57|4486.97|4487.44|4486.84|31
1629768590000|2021-08-24 01:29:50|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|19
1629768600000|2021-08-24 01:30:00|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|49
1629768610000|2021-08-24 01:30:10|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|15
1629768620000|2021-08-24 01:30:20|4487.44|4486.84|4487.82|4487.22|4487.82|4487.22|4487.32|4486.72|60
1629768630000|2021-08-24 01:30:30|4487.57|4486.97|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|29
1629768640000|2021-08-24 01:30:40|4487.44|4486.84|4487.44|4486.84|4487.57|4486.97|4487.44|4486.84|14
1629768650000|2021-08-24 01:30:50|4487.32|4486.72|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|7
1629768660000|2021-08-24 01:31:00|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|30
1629768670000|2021-08-24 01:31:10|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|18
1629768680000|2021-08-24 01:31:20|||||||||4
1629768690000|2021-08-24 01:31:30|4487.07|4486.47|4486.82|4486.22|4487.07|4486.47|4486.57|4485.97|31
1629768700000|2021-08-24 01:31:40|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|28
1629768710000|2021-08-24 01:31:50|4487.19|4486.59|4486.82|4486.22|4487.19|4486.59|4486.82|4486.22|12
1629768720000|2021-08-24 01:32:00|4487.07|4486.47|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|14
1629768730000|2021-08-24 01:32:10|4487.19|4486.59|4487.19|4486.59|4487.32|4486.72|4487.07|4486.47|3
1629768740000|2021-08-24 01:32:20|4487.07|4486.47|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|7
1629768750000|2021-08-24 01:32:30|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|3
1629768760000|2021-08-24 01:32:40|||||||||3
1629768770000|2021-08-24 01:32:50|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|13
1629768780000|2021-08-24 01:33:00|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|17
1629768790000|2021-08-24 01:33:10|||||||||13
1629768800000|2021-08-24 01:33:20|4487.32|4486.72|4487.32|4486.72|4487.57|4486.97|4487.07|4486.47|37
1629768810000|2021-08-24 01:33:30|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|5
1629768820000|2021-08-24 01:33:40|||||||||11
1629768830000|2021-08-24 01:33:50|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|23
1629768840000|2021-08-24 01:34:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|11
1629768850000|2021-08-24 01:34:10|4487.19|4486.59|4486.82|4486.22|4487.19|4486.59|4486.82|4486.22|27
1629768860000|2021-08-24 01:34:20|4486.94|4486.34|4487.07|4486.47|4487.32|4486.72|4486.94|4486.34|44
1629768870000|2021-08-24 01:34:30|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|3
1629768880000|2021-08-24 01:34:40|||||||||26
1629768890000|2021-08-24 01:34:50|||||||||35
1629768900000|2021-08-24 01:35:00|4486.82|4486.22|4487.32|4486.72|4487.32|4486.72|4486.82|4486.22|35
1629768910000|2021-08-24 01:35:10|||||||||22
1629768920000|2021-08-24 01:35:20|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|38
1629768930000|2021-08-24 01:35:30|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4
1629768940000|2021-08-24 01:35:40|4487.44|4486.84|4487.44|4486.84|4487.57|4486.97|4487.32|4486.72|18
1629768950000|2021-08-24 01:35:50|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|0
1629768960000|2021-08-24 01:36:00|4487.07|4486.47|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|20
1629768970000|2021-08-24 01:36:10|||||||||13
1629768980000|2021-08-24 01:36:20|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|6
1629768990000|2021-08-24 01:36:30|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|8
1629769000000|2021-08-24 01:36:40|4487.32|4486.72|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|15
1629769010000|2021-08-24 01:36:50|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.07|4486.47|2
1629769020000|2021-08-24 01:37:00|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|9
1629769030000|2021-08-24 01:37:10|||||||||8
1629769050000|2021-08-24 01:37:30|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|21
1629769060000|2021-08-24 01:37:40|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|58
1629769070000|2021-08-24 01:37:50|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|8
1629769080000|2021-08-24 01:38:00|4487.32|4486.72|4487.82|4487.22|4487.82|4487.22|4487.32|4486.72|20
1629769110000|2021-08-24 01:38:30|||||||||2
1629769130000|2021-08-24 01:38:50|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|16
1629769140000|2021-08-24 01:39:00|4488.07|4487.47|4488.07|4487.47|4488.32|4487.72|4488.07|4487.47|173
1629769150000|2021-08-24 01:39:10|4487.82|4487.22|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|28
1629769160000|2021-08-24 01:39:20|4487.94|4487.34|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|24
1629769170000|2021-08-24 01:39:30|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|34
1629769190000|2021-08-24 01:39:50|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|22
1629769200000|2021-08-24 01:40:00|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|13
1629769210000|2021-08-24 01:40:10|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|11
1629769220000|2021-08-24 01:40:20|4487.69|4487.09|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|10
1629769230000|2021-08-24 01:40:30|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|13
1629769240000|2021-08-24 01:40:40|||||||||1
1629769250000|2021-08-24 01:40:50|||||||||3
1629769260000|2021-08-24 01:41:00|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|18
1629769280000|2021-08-24 01:41:20|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|15
1629769290000|2021-08-24 01:41:30|||||||||3
1629769300000|2021-08-24 01:41:40|||||||||1
1629769320000|2021-08-24 01:42:00|4487.82|4487.22|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|64
1629769330000|2021-08-24 01:42:10|||||||||2
1629769340000|2021-08-24 01:42:20|||||||||8
1629769350000|2021-08-24 01:42:30|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|34
1629769360000|2021-08-24 01:42:40|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|28
1629769370000|2021-08-24 01:42:50|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|50
1629769380000|2021-08-24 01:43:00|||||||||1
1629769390000|2021-08-24 01:43:10|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|41
1629769400000|2021-08-24 01:43:20|4488.19|4487.59|4488.19|4487.59|4488.32|4487.72|4488.07|4487.47|14
1629769410000|2021-08-24 01:43:30|4488.07|4487.47|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|9
1629769420000|2021-08-24 01:43:40|||||||||9
1629769440000|2021-08-24 01:44:00|||||||||5
1629769450000|2021-08-24 01:44:10|4488.57|4487.97|4488.32|4487.72|4488.57|4487.97|4488.32|4487.72|231
1629769460000|2021-08-24 01:44:20|||||||||5
1629769470000|2021-08-24 01:44:30|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|24
1629769480000|2021-08-24 01:44:40|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|22
1629769490000|2021-08-24 01:44:50|||||||||5
1629769500000|2021-08-24 01:45:00|4488.57|4487.97|4488.32|4487.72|4488.57|4487.97|4488.32|4487.72|65
1629769510000|2021-08-24 01:45:10|4488.44|4487.84|4488.32|4487.72|4488.57|4487.97|4488.32|4487.72|18
1629769530000|2021-08-24 01:45:30|||||||||8
1629769560000|2021-08-24 01:46:00|||||||||34
1629769570000|2021-08-24 01:46:10|4488.07|4487.47|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|43
1629769580000|2021-08-24 01:46:20|||||||||2
1629769600000|2021-08-24 01:46:40|||||||||4
1629769610000|2021-08-24 01:46:50|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|49
1629769620000|2021-08-24 01:47:00|4487.82|4487.22|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|13
1629769630000|2021-08-24 01:47:10|||||||||1
1629769640000|2021-08-24 01:47:20|||||||||1
1629769650000|2021-08-24 01:47:30|4487.94|4487.34|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|90
1629769660000|2021-08-24 01:47:40|4487.94|4487.34|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|31
1629769680000|2021-08-24 01:48:00|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|21
1629769690000|2021-08-24 01:48:10|||||||||5
1629769700000|2021-08-24 01:48:20|||||||||1
1629769710000|2021-08-24 01:48:30|||||||||6
1629769720000|2021-08-24 01:48:40|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|14
1629769730000|2021-08-24 01:48:50|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|0
1629769740000|2021-08-24 01:49:00|||||||||6
1629769750000|2021-08-24 01:49:10|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|6
1629769760000|2021-08-24 01:49:20|4488.07|4487.47|4488.07|4487.47|4488.32|4487.72|4488.07|4487.47|23
1629769780000|2021-08-24 01:49:40|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|12
1629769790000|2021-08-24 01:49:50|4488.19|4487.59|4488.07|4487.47|4488.32|4487.72|4488.07|4487.47|1
1629769800000|2021-08-24 01:50:00|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|3
1629769810000|2021-08-24 01:50:10|||||||||2
1629769820000|2021-08-24 01:50:20|4488.19|4487.59|4488.07|4487.47|4488.19|4487.59|4488.07|4487.47|34
1629769830000|2021-08-24 01:50:30|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|5
1629769840000|2021-08-24 01:50:40|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|5
1629769860000|2021-08-24 01:51:00|||||||||2
1629769870000|2021-08-24 01:51:10|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|24
1629769880000|2021-08-24 01:51:20|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|13
1629769890000|2021-08-24 01:51:30|4488.07|4487.47|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|6
1629769900000|2021-08-24 01:51:40|4488.07|4487.47|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|6
1629769910000|2021-08-24 01:51:50|4488.19|4487.59|4488.07|4487.47|4488.32|4487.72|4488.07|4487.47|7
1629769920000|2021-08-24 01:52:00|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4
1629769930000|2021-08-24 01:52:10|||||||||4
1629769950000|2021-08-24 01:52:30|||||||||1
1629769960000|2021-08-24 01:52:40|||||||||4
1629769980000|2021-08-24 01:53:00|4488.44|4487.84|4488.57|4487.97|4488.57|4487.97|4488.44|4487.84|167
1629770000000|2021-08-24 01:53:20|||||||||3
1629770030000|2021-08-24 01:53:50|||||||||20
1629770040000|2021-08-24 01:54:00|||||||||5
1629770060000|2021-08-24 01:54:20|4488.44|4487.84|4488.57|4487.97|4488.57|4487.97|4488.32|4487.72|65
1629770070000|2021-08-24 01:54:30|4488.44|4487.84|4488.32|4487.72|4488.57|4487.97|4488.32|4487.72|10
1629770100000|2021-08-24 01:55:00|||||||||17
1629770120000|2021-08-24 01:55:20|||||||||6
1629770170000|2021-08-24 01:56:10|||||||||9
1629770180000|2021-08-24 01:56:20|4488.07|4487.47|4488.07|4487.47|4488.19|4487.59|4488.07|4487.47|65
1629770190000|2021-08-24 01:56:30|||||||||2
1629770200000|2021-08-24 01:56:40|||||||||1
1629770210000|2021-08-24 01:56:50|4488.19|4487.59|4488.07|4487.47|4488.32|4487.72|4488.07|4487.47|19
1629770230000|2021-08-24 01:57:10|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|28
1629770260000|2021-08-24 01:57:40|4488.44|4487.84|4488.32|4487.72|4488.57|4487.97|4488.32|4487.72|84
1629770270000|2021-08-24 01:57:50|4488.44|4487.84|4488.57|4487.97|4488.57|4487.97|4488.44|4487.84|12
1629770280000|2021-08-24 01:58:00|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|62
1629770290000|2021-08-24 01:58:10|||||||||22
1629770300000|2021-08-24 01:58:20|4488.57|4487.97|4488.57|4487.97|4488.82|4488.22|4488.57|4487.97|49
1629770310000|2021-08-24 01:58:30|||||||||10
1629770330000|2021-08-24 01:58:50|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.69|4488.09|22
1629770340000|2021-08-24 01:59:00|4488.57|4487.97|4488.57|4487.97|4488.82|4488.22|4488.57|4487.97|16
1629770350000|2021-08-24 01:59:10|||||||||1
1629770360000|2021-08-24 01:59:20|||||||||14
1629770370000|2021-08-24 01:59:30|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|22
1629770380000|2021-08-24 01:59:40|||||||||6
1629770390000|2021-08-24 01:59:50|4488.07|4487.47|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|25
1629770400000|2021-08-24 02:00:00|||||||||5
1629770410000|2021-08-24 02:00:10|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|27
1629770420000|2021-08-24 02:00:20|||||||||32
1629770430000|2021-08-24 02:00:30|4488.44|4487.84|4488.07|4487.47|4488.44|4487.84|4488.07|4487.47|44
1629770440000|2021-08-24 02:00:40|||||||||32
1629770450000|2021-08-24 02:00:50|||||||||33
1629770460000|2021-08-24 02:01:00|||||||||4
1629770470000|2021-08-24 02:01:10|4488.19|4487.59|4488.19|4487.59|4488.32|4487.72|4488.07|4487.47|30
1629770480000|2021-08-24 02:01:20|4488.32|4487.72|4488.07|4487.47|4488.32|4487.72|4488.07|4487.47|1
1629770490000|2021-08-24 02:01:30|||||||||1
1629770500000|2021-08-24 02:01:40|||||||||6
1629770510000|2021-08-24 02:01:50|||||||||11
1629770520000|2021-08-24 02:02:00|||||||||1
1629770530000|2021-08-24 02:02:10|||||||||2
1629770540000|2021-08-24 02:02:20|||||||||3
1629770560000|2021-08-24 02:02:40|||||||||4
1629770570000|2021-08-24 02:02:50|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|31
1629770590000|2021-08-24 02:03:10|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|25
1629770600000|2021-08-24 02:03:20|||||||||1
1629770610000|2021-08-24 02:03:30|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|25
1629770620000|2021-08-24 02:03:40|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|16
1629770630000|2021-08-24 02:03:50|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|7
1629770640000|2021-08-24 02:04:00|4487.32|4486.72|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|54
1629770650000|2021-08-24 02:04:10|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|36
1629770670000|2021-08-24 02:04:30|||||||||4
1629770680000|2021-08-24 02:04:40|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|22
1629770690000|2021-08-24 02:04:50|||||||||1
1629770700000|2021-08-24 02:05:00|4487.57|4486.97|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|3
1629770710000|2021-08-24 02:05:10|||||||||2
1629770720000|2021-08-24 02:05:20|4487.94|4487.34|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|11
1629770730000|2021-08-24 02:05:30|4487.94|4487.34|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|6
1629770740000|2021-08-24 02:05:40|4488.07|4487.47|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|4
1629770760000|2021-08-24 02:06:00|||||||||2
1629770770000|2021-08-24 02:06:10|||||||||1
1629770780000|2021-08-24 02:06:20|||||||||2
1629770790000|2021-08-24 02:06:30|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|20
1629770800000|2021-08-24 02:06:40|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|12
1629770820000|2021-08-24 02:07:00|||||||||7
1629770830000|2021-08-24 02:07:10|||||||||59
1629770840000|2021-08-24 02:07:20|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|24
1629770850000|2021-08-24 02:07:30|||||||||37
1629770870000|2021-08-24 02:07:50|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|53
1629770880000|2021-08-24 02:08:00|||||||||18
1629770890000|2021-08-24 02:08:10|||||||||2
1629770900000|2021-08-24 02:08:20|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|42
1629770910000|2021-08-24 02:08:30|4487.07|4486.47|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|7
1629770930000|2021-08-24 02:08:50|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|19
1629770940000|2021-08-24 02:09:00|4487.32|4486.72|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|7
1629770950000|2021-08-24 02:09:10|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|5
1629770960000|2021-08-24 02:09:20|||||||||10
1629770990000|2021-08-24 02:09:50|4487.69|4487.09|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|44
1629771000000|2021-08-24 02:10:00|4487.82|4487.22|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|30
1629771020000|2021-08-24 02:10:20|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|7
1629771030000|2021-08-24 02:10:30|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|7
1629771050000|2021-08-24 02:10:50|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|8
1629771080000|2021-08-24 02:11:20|4487.57|4486.97|4487.44|4486.84|4487.57|4486.97|4487.32|4486.72|78
1629771090000|2021-08-24 02:11:30|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|0
1629771100000|2021-08-24 02:11:40|||||||||1
1629771130000|2021-08-24 02:12:10|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|1
1629771140000|2021-08-24 02:12:20|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|12
1629771150000|2021-08-24 02:12:30|||||||||3
1629771170000|2021-08-24 02:12:50|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|18
1629771180000|2021-08-24 02:13:00|||||||||3
1629771210000|2021-08-24 02:13:30|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|27
1629771220000|2021-08-24 02:13:40|||||||||2
1629771230000|2021-08-24 02:13:50|||||||||1
1629771240000|2021-08-24 02:14:00|||||||||3
1629771270000|2021-08-24 02:14:30|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|53
1629771290000|2021-08-24 02:14:50|||||||||13
1629771300000|2021-08-24 02:15:00|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|43
1629771310000|2021-08-24 02:15:10|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|7
1629771330000|2021-08-24 02:15:30|||||||||1
1629771340000|2021-08-24 02:15:40|||||||||2
1629771350000|2021-08-24 02:15:50|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|10
1629771360000|2021-08-24 02:16:00|||||||||2
1629771380000|2021-08-24 02:16:20|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|13
1629771390000|2021-08-24 02:16:30|4488.19|4487.59|4488.07|4487.47|4488.19|4487.59|4488.07|4487.47|11
1629771400000|2021-08-24 02:16:40|4488.19|4487.59|4488.07|4487.47|4488.32|4487.72|4488.07|4487.47|19
1629771440000|2021-08-24 02:17:20|||||||||5
1629771460000|2021-08-24 02:17:40|||||||||19
1629771470000|2021-08-24 02:17:50|||||||||1
1629771480000|2021-08-24 02:18:00|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|37
1629771500000|2021-08-24 02:18:20|||||||||1
1629771510000|2021-08-24 02:18:30|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|56
1629771540000|2021-08-24 02:19:00|4488.32|4487.72|4488.07|4487.47|4488.32|4487.72|4488.07|4487.47|20
1629771550000|2021-08-24 02:19:10|4488.19|4487.59|4488.19|4487.59|4488.32|4487.72|4488.19|4487.59|15
1629771560000|2021-08-24 02:19:20|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|0
1629771590000|2021-08-24 02:19:50|||||||||5
1629771600000|2021-08-24 02:20:00|4488.44|4487.84|4488.57|4487.97|4488.57|4487.97|4488.44|4487.84|25
1629771610000|2021-08-24 02:20:10|||||||||19
1629771620000|2021-08-24 02:20:20|4488.32|4487.72|4488.57|4487.97|4488.57|4487.97|4488.32|4487.72|8
1629771640000|2021-08-24 02:20:40|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|12
1629771650000|2021-08-24 02:20:50|4488.44|4487.84|4488.57|4487.97|4488.57|4487.97|4488.32|4487.72|86
1629771660000|2021-08-24 02:21:00|||||||||7
1629771670000|2021-08-24 02:21:10|||||||||31
1629771680000|2021-08-24 02:21:20|||||||||1
1629771740000|2021-08-24 02:22:20|4488.32|4487.72|4488.07|4487.47|4488.32|4487.72|4488.07|4487.47|29
1629771760000|2021-08-24 02:22:40|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|11
1629771770000|2021-08-24 02:22:50|4488.07|4487.47|4488.07|4487.47|4488.19|4487.59|4488.07|4487.47|17
1629771780000|2021-08-24 02:23:00|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|4
1629771810000|2021-08-24 02:23:30|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|7
1629771820000|2021-08-24 02:23:40|||||||||1
1629771830000|2021-08-24 02:23:50|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|21
1629771840000|2021-08-24 02:24:00|||||||||32
1629771850000|2021-08-24 02:24:10|||||||||5
1629771860000|2021-08-24 02:24:20|||||||||3
1629771890000|2021-08-24 02:24:50|||||||||5
1629771910000|2021-08-24 02:25:10|||||||||3
1629771940000|2021-08-24 02:25:40|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|26
1629771950000|2021-08-24 02:25:50|||||||||31
1629771960000|2021-08-24 02:26:00|||||||||1
1629771970000|2021-08-24 02:26:10|4488.19|4487.59|4488.07|4487.47|4488.32|4487.72|4488.07|4487.47|25
1629771980000|2021-08-24 02:26:20|||||||||1
1629771990000|2021-08-24 02:26:30|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|19
1629772000000|2021-08-24 02:26:40|4488.07|4487.47|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|45
1629772010000|2021-08-24 02:26:50|4488.07|4487.47|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|22
1629772020000|2021-08-24 02:27:00|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|6
1629772030000|2021-08-24 02:27:10|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|15
1629772050000|2021-08-24 02:27:30|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|62
1629772060000|2021-08-24 02:27:40|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|52
1629772070000|2021-08-24 02:27:50|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|11
1629772080000|2021-08-24 02:28:00|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|6
1629772090000|2021-08-24 02:28:10|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|25
1629772120000|2021-08-24 02:28:40|||||||||4
1629772140000|2021-08-24 02:29:00|||||||||1
1629772150000|2021-08-24 02:29:10|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|18
1629772160000|2021-08-24 02:29:20|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|7
1629772180000|2021-08-24 02:29:40|||||||||4
1629772190000|2021-08-24 02:29:50|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|8
1629772200000|2021-08-24 02:30:00|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|19
1629772210000|2021-08-24 02:30:10|||||||||1
1629772240000|2021-08-24 02:30:40|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|16
1629772250000|2021-08-24 02:30:50|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|4
1629772270000|2021-08-24 02:31:10|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|10
1629772280000|2021-08-24 02:31:20|||||||||5
1629772290000|2021-08-24 02:31:30|||||||||2
1629772310000|2021-08-24 02:31:50|||||||||20
1629772320000|2021-08-24 02:32:00|||||||||8
1629772330000|2021-08-24 02:32:10|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.57|4486.97|13
1629772340000|2021-08-24 02:32:20|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|1
1629772350000|2021-08-24 02:32:30|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|14
1629772360000|2021-08-24 02:32:40|||||||||6
1629772380000|2021-08-24 02:33:00|||||||||7
1629772390000|2021-08-24 02:33:10|||||||||2
1629772400000|2021-08-24 02:33:20|||||||||7
1629772410000|2021-08-24 02:33:30|||||||||13
1629772420000|2021-08-24 02:33:40|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|21
1629772430000|2021-08-24 02:33:50|||||||||19
1629772440000|2021-08-24 02:34:00|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|16
1629772490000|2021-08-24 02:34:50|||||||||6
1629772500000|2021-08-24 02:35:00|||||||||13
1629772510000|2021-08-24 02:35:10|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|2
1629772530000|2021-08-24 02:35:30|||||||||2
1629772560000|2021-08-24 02:36:00|||||||||14
1629772570000|2021-08-24 02:36:10|||||||||1
1629772580000|2021-08-24 02:36:20|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|26
1629772590000|2021-08-24 02:36:30|||||||||2
1629772610000|2021-08-24 02:36:50|4488.07|4487.47|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|20
1629772620000|2021-08-24 02:37:00|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|2
1629772630000|2021-08-24 02:37:10|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|5
1629772660000|2021-08-24 02:37:40|||||||||1
1629772670000|2021-08-24 02:37:50|||||||||12
1629772680000|2021-08-24 02:38:00|||||||||15
1629772690000|2021-08-24 02:38:10|||||||||2
1629772700000|2021-08-24 02:38:20|4487.94|4487.34|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|9
1629772710000|2021-08-24 02:38:30|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|6
1629772750000|2021-08-24 02:39:10|||||||||4
1629772760000|2021-08-24 02:39:20|||||||||2
1629772790000|2021-08-24 02:39:50|||||||||2
1629772810000|2021-08-24 02:40:10|4488.19|4487.59|4488.07|4487.47|4488.32|4487.72|4488.07|4487.47|72
1629772860000|2021-08-24 02:41:00|||||||||11
1629772870000|2021-08-24 02:41:10|||||||||1
1629772880000|2021-08-24 02:41:20|||||||||1
1629772890000|2021-08-24 02:41:30|||||||||6
1629772900000|2021-08-24 02:41:40|||||||||1
1629772910000|2021-08-24 02:41:50|||||||||1
1629772920000|2021-08-24 02:42:00|||||||||5
1629772930000|2021-08-24 02:42:10|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|11
1629772940000|2021-08-24 02:42:20|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|2
1629772950000|2021-08-24 02:42:30|||||||||1
1629772960000|2021-08-24 02:42:40|||||||||1
1629772970000|2021-08-24 02:42:50|||||||||1
1629772980000|2021-08-24 02:43:00|||||||||3
1629772990000|2021-08-24 02:43:10|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|20
1629773010000|2021-08-24 02:43:30|||||||||1
1629773020000|2021-08-24 02:43:40|||||||||2
1629773040000|2021-08-24 02:44:00|||||||||5
1629773050000|2021-08-24 02:44:10|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|18
1629773060000|2021-08-24 02:44:20|4488.19|4487.59|4488.07|4487.47|4488.32|4487.72|4488.07|4487.47|12
1629773070000|2021-08-24 02:44:30|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|3
1629773110000|2021-08-24 02:45:10|||||||||7
1629773120000|2021-08-24 02:45:20|||||||||3
1629773130000|2021-08-24 02:45:30|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|15
1629773140000|2021-08-24 02:45:40|||||||||9
1629773160000|2021-08-24 02:46:00|||||||||8
1629773170000|2021-08-24 02:46:10|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|6
1629773180000|2021-08-24 02:46:20|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|8
1629773190000|2021-08-24 02:46:30|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|4
1629773200000|2021-08-24 02:46:40|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|5
1629773210000|2021-08-24 02:46:50|||||||||6
1629773220000|2021-08-24 02:47:00|||||||||12
1629773230000|2021-08-24 02:47:10|||||||||1
1629773240000|2021-08-24 02:47:20|||||||||1
1629773250000|2021-08-24 02:47:30|||||||||2
1629773270000|2021-08-24 02:47:50|||||||||1
1629773280000|2021-08-24 02:48:00|||||||||1
1629773290000|2021-08-24 02:48:10|||||||||5
1629773300000|2021-08-24 02:48:20|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|17
1629773310000|2021-08-24 02:48:30|4487.94|4487.34|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|9
1629773330000|2021-08-24 02:48:50|||||||||5
1629773350000|2021-08-24 02:49:10|||||||||2
1629773360000|2021-08-24 02:49:20|||||||||2
1629773370000|2021-08-24 02:49:30|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|39
1629773380000|2021-08-24 02:49:40|||||||||1
1629773390000|2021-08-24 02:49:50|||||||||37
1629773400000|2021-08-24 02:50:00|||||||||3
1629773410000|2021-08-24 02:50:10|||||||||4
1629773420000|2021-08-24 02:50:20|||||||||2
1629773430000|2021-08-24 02:50:30|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|17
1629773440000|2021-08-24 02:50:40|||||||||5
1629773460000|2021-08-24 02:51:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|28
1629773470000|2021-08-24 02:51:10|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|22
1629773480000|2021-08-24 02:51:20|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|11
1629773490000|2021-08-24 02:51:30|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|5
1629773500000|2021-08-24 02:51:40|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|5
1629773510000|2021-08-24 02:51:50|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|3
1629773520000|2021-08-24 02:52:00|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|20
1629773530000|2021-08-24 02:52:10|||||||||1
1629773540000|2021-08-24 02:52:20|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|8
1629773550000|2021-08-24 02:52:30|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|20
1629773560000|2021-08-24 02:52:40|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|3
1629773580000|2021-08-24 02:53:00|||||||||4
1629773600000|2021-08-24 02:53:20|||||||||1
1629773620000|2021-08-24 02:53:40|||||||||1
1629773630000|2021-08-24 02:53:50|||||||||3
1629773640000|2021-08-24 02:54:00|||||||||13
1629773650000|2021-08-24 02:54:10|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|119
1629773660000|2021-08-24 02:54:20|||||||||1
1629773670000|2021-08-24 02:54:30|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|7
1629773690000|2021-08-24 02:54:50|||||||||3
1629773700000|2021-08-24 02:55:00|||||||||17
1629773720000|2021-08-24 02:55:20|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|15
1629773730000|2021-08-24 02:55:30|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|15
1629773740000|2021-08-24 02:55:40|||||||||2
1629773750000|2021-08-24 02:55:50|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|5
1629773770000|2021-08-24 02:56:10|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|9
1629773780000|2021-08-24 02:56:20|||||||||8
1629773790000|2021-08-24 02:56:30|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|25
1629773800000|2021-08-24 02:56:40|||||||||7
1629773810000|2021-08-24 02:56:50|||||||||2
1629773820000|2021-08-24 02:57:00|||||||||1
1629773840000|2021-08-24 02:57:20|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|20
1629773850000|2021-08-24 02:57:30|||||||||10
1629773860000|2021-08-24 02:57:40|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|28
1629773870000|2021-08-24 02:57:50|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|5
1629773880000|2021-08-24 02:58:00|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|10
1629773890000|2021-08-24 02:58:10|||||||||3
1629773920000|2021-08-24 02:58:40|4487.32|4486.72|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|10
1629773930000|2021-08-24 02:58:50|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|7
1629773940000|2021-08-24 02:59:00|||||||||6
1629773950000|2021-08-24 02:59:10|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|11
1629773970000|2021-08-24 02:59:30|||||||||1
1629773990000|2021-08-24 02:59:50|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|14
1629774000000|2021-08-24 03:00:00|4487.07|4486.47|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|32
1629774010000|2021-08-24 03:00:10|||||||||1
1629774030000|2021-08-24 03:00:30|||||||||4
1629774040000|2021-08-24 03:00:40|||||||||2
1629774050000|2021-08-24 03:00:50|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|25
1629774090000|2021-08-24 03:01:30|||||||||3
1629774100000|2021-08-24 03:01:40|4486.69|4486.09|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|10
1629774110000|2021-08-24 03:01:50|||||||||7
1629774120000|2021-08-24 03:02:00|||||||||16
1629774130000|2021-08-24 03:02:10|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|19
1629774160000|2021-08-24 03:02:40|||||||||1
1629774180000|2021-08-24 03:03:00|||||||||7
1629774190000|2021-08-24 03:03:10|||||||||15
1629774200000|2021-08-24 03:03:20|4486.57|4485.97|4486.82|4486.22|4486.82|4486.22|4486.57|4485.97|12
1629774240000|2021-08-24 03:04:00|||||||||1
1629774250000|2021-08-24 03:04:10|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.94|4486.34|17
1629774260000|2021-08-24 03:04:20|||||||||17
1629774290000|2021-08-24 03:04:50|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|82
1629774300000|2021-08-24 03:05:00|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|16
1629774310000|2021-08-24 03:05:10|4486.82|4486.22|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|7
1629774330000|2021-08-24 03:05:30|||||||||1
1629774340000|2021-08-24 03:05:40|4486.94|4486.34|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|16
1629774380000|2021-08-24 03:06:20|||||||||3
1629774400000|2021-08-24 03:06:40|||||||||3
1629774410000|2021-08-24 03:06:50|4486.69|4486.09|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|17
1629774420000|2021-08-24 03:07:00|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|11
1629774430000|2021-08-24 03:07:10|4486.69|4486.09|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|5
1629774440000|2021-08-24 03:07:20|||||||||2
1629774450000|2021-08-24 03:07:30|||||||||1
1629774460000|2021-08-24 03:07:40|4486.69|4486.09|4486.69|4486.09|4486.82|4486.22|4486.69|4486.09|6
1629774470000|2021-08-24 03:07:50|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|6
1629774490000|2021-08-24 03:08:10|4486.94|4486.34|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|29
1629774500000|2021-08-24 03:08:20|||||||||3
1629774540000|2021-08-24 03:09:00|||||||||14
1629774550000|2021-08-24 03:09:10|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.57|4485.97|19
1629774560000|2021-08-24 03:09:20|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|2
1629774570000|2021-08-24 03:09:30|||||||||8
1629774580000|2021-08-24 03:09:40|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|27
1629774590000|2021-08-24 03:09:50|||||||||2
1629774600000|2021-08-24 03:10:00|4487.07|4486.47|4486.94|4486.34|4487.07|4486.47|4486.82|4486.22|8
1629774610000|2021-08-24 03:10:10|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|3
1629774620000|2021-08-24 03:10:20|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|15
1629774630000|2021-08-24 03:10:30|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|7
1629774640000|2021-08-24 03:10:40|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|1
1629774650000|2021-08-24 03:10:50|||||||||7
1629774660000|2021-08-24 03:11:00|4486.82|4486.22|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|68
1629774670000|2021-08-24 03:11:10|||||||||13
1629774700000|2021-08-24 03:11:40|||||||||1
1629774720000|2021-08-24 03:12:00|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|19
1629774730000|2021-08-24 03:12:10|||||||||7
1629774740000|2021-08-24 03:12:20|4486.69|4486.09|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|8
1629774750000|2021-08-24 03:12:30|4486.69|4486.09|4486.69|4486.09|4486.82|4486.22|4486.57|4485.97|9
1629774760000|2021-08-24 03:12:40|4486.82|4486.22|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|3
1629774780000|2021-08-24 03:13:00|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.57|4485.97|16
1629774790000|2021-08-24 03:13:10|||||||||1
1629774810000|2021-08-24 03:13:30|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|96
1629774820000|2021-08-24 03:13:40|4486.69|4486.09|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|3
1629774840000|2021-08-24 03:14:00|4486.69|4486.09|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|9
1629774850000|2021-08-24 03:14:10|||||||||4
1629774860000|2021-08-24 03:14:20|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|7
1629774880000|2021-08-24 03:14:40|||||||||1
1629774910000|2021-08-24 03:15:10|||||||||12
1629774930000|2021-08-24 03:15:30|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|12
1629774950000|2021-08-24 03:15:50|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|11
1629774960000|2021-08-24 03:16:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|28
1629774970000|2021-08-24 03:16:10|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|13
1629774980000|2021-08-24 03:16:20|||||||||5
1629775000000|2021-08-24 03:16:40|||||||||24
1629775010000|2021-08-24 03:16:50|||||||||3
1629775030000|2021-08-24 03:17:10|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|18
1629775040000|2021-08-24 03:17:20|||||||||1
1629775090000|2021-08-24 03:18:10|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|30
1629775100000|2021-08-24 03:18:20|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.94|4486.34|10
1629775110000|2021-08-24 03:18:30|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|9
1629775120000|2021-08-24 03:18:40|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|17
1629775130000|2021-08-24 03:18:50|4486.94|4486.34|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|3
1629775140000|2021-08-24 03:19:00|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.94|4486.34|4
1629775170000|2021-08-24 03:19:30|||||||||4
1629775240000|2021-08-24 03:20:40|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|44
1629775250000|2021-08-24 03:20:50|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|16
1629775260000|2021-08-24 03:21:00|||||||||1
1629775270000|2021-08-24 03:21:10|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|5
1629775330000|2021-08-24 03:22:10|||||||||3
1629775370000|2021-08-24 03:22:50|||||||||1
1629775380000|2021-08-24 03:23:00|||||||||1
1629775440000|2021-08-24 03:24:00|4486.82|4486.22|4486.94|4486.34|4486.94|4486.34|4486.82|4486.22|25
1629775450000|2021-08-24 03:24:10|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|13
1629775460000|2021-08-24 03:24:20|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|17
1629775470000|2021-08-24 03:24:30|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|7
1629775480000|2021-08-24 03:24:40|4486.94|4486.34|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|14
1629775490000|2021-08-24 03:24:50|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|5
1629775520000|2021-08-24 03:25:20|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|150
1629775530000|2021-08-24 03:25:30|||||||||1
1629775560000|2021-08-24 03:26:00|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.82|4486.22|25
1629775570000|2021-08-24 03:26:10|||||||||1
1629775580000|2021-08-24 03:26:20|||||||||11
1629775600000|2021-08-24 03:26:40|4487.07|4486.47|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|143
1629775610000|2021-08-24 03:26:50|||||||||4
1629775620000|2021-08-24 03:27:00|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4486.94|4486.34|32
1629775630000|2021-08-24 03:27:10|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.94|4486.34|18
1629775640000|2021-08-24 03:27:20|||||||||1
1629775680000|2021-08-24 03:28:00|||||||||1
1629775710000|2021-08-24 03:28:30|||||||||1
1629775720000|2021-08-24 03:28:40|||||||||3
1629775730000|2021-08-24 03:28:50|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|27
1629775770000|2021-08-24 03:29:30|4487.07|4486.47|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|26
1629775780000|2021-08-24 03:29:40|||||||||1
1629775790000|2021-08-24 03:29:50|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|16
1629775800000|2021-08-24 03:30:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|20
1629775810000|2021-08-24 03:30:10|4487.07|4486.47|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|19
1629775840000|2021-08-24 03:30:40|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|8
1629775860000|2021-08-24 03:31:00|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|30
1629775870000|2021-08-24 03:31:10|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|17
1629775880000|2021-08-24 03:31:20|||||||||13
1629775890000|2021-08-24 03:31:30|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|22
1629775900000|2021-08-24 03:31:40|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|5
1629775910000|2021-08-24 03:31:50|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|5
1629775920000|2021-08-24 03:32:00|||||||||2
1629775930000|2021-08-24 03:32:10|||||||||3
1629775960000|2021-08-24 03:32:40|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|34
1629775970000|2021-08-24 03:32:50|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|18
1629776000000|2021-08-24 03:33:20|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|30
1629776020000|2021-08-24 03:33:40|||||||||1
1629776050000|2021-08-24 03:34:10|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|17
1629776090000|2021-08-24 03:34:50|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|7
1629776110000|2021-08-24 03:35:10|||||||||2
1629776130000|2021-08-24 03:35:30|||||||||1
1629776150000|2021-08-24 03:35:50|||||||||3
1629776200000|2021-08-24 03:36:40|||||||||3
1629776220000|2021-08-24 03:37:00|||||||||12
1629776240000|2021-08-24 03:37:20|||||||||2
1629776280000|2021-08-24 03:38:00|||||||||4
1629776300000|2021-08-24 03:38:20|||||||||1
1629776310000|2021-08-24 03:38:30|||||||||1
1629776340000|2021-08-24 03:39:00|||||||||1
1629776410000|2021-08-24 03:40:10|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|134
1629776440000|2021-08-24 03:40:40|||||||||10
1629776450000|2021-08-24 03:40:50|||||||||6
1629776460000|2021-08-24 03:41:00|||||||||11
1629776470000|2021-08-24 03:41:10|||||||||7
1629776500000|2021-08-24 03:41:40|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|32
1629776510000|2021-08-24 03:41:50|||||||||14
1629776520000|2021-08-24 03:42:00|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|6
1629776550000|2021-08-24 03:42:30|||||||||14
1629776570000|2021-08-24 03:42:50|||||||||1
1629776580000|2021-08-24 03:43:00|||||||||5
1629776590000|2021-08-24 03:43:10|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|12
1629776600000|2021-08-24 03:43:20|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|12
1629776640000|2021-08-24 03:44:00|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|14
1629776670000|2021-08-24 03:44:30|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|10
1629776680000|2021-08-24 03:44:40|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|13
1629776700000|2021-08-24 03:45:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|40
1629776710000|2021-08-24 03:45:10|||||||||4
1629776750000|2021-08-24 03:45:50|||||||||9
1629776770000|2021-08-24 03:46:10|||||||||17
1629776780000|2021-08-24 03:46:20|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|6
1629776790000|2021-08-24 03:46:30|||||||||3
1629776820000|2021-08-24 03:47:00|||||||||16
1629776860000|2021-08-24 03:47:40|||||||||12
1629776940000|2021-08-24 03:49:00|||||||||4
1629776950000|2021-08-24 03:49:10|||||||||1
1629776980000|2021-08-24 03:49:40|||||||||3
1629777000000|2021-08-24 03:50:00|||||||||39
1629777030000|2021-08-24 03:50:30|||||||||1
1629777040000|2021-08-24 03:50:40|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|76
1629777060000|2021-08-24 03:51:00|||||||||26
1629777080000|2021-08-24 03:51:20|||||||||1
1629777120000|2021-08-24 03:52:00|||||||||4
1629777140000|2021-08-24 03:52:20|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|23
1629777150000|2021-08-24 03:52:30|||||||||2
1629777170000|2021-08-24 03:52:50|||||||||1
1629777180000|2021-08-24 03:53:00|||||||||31
1629777250000|2021-08-24 03:54:10|||||||||4
1629777260000|2021-08-24 03:54:20|||||||||8
1629777270000|2021-08-24 03:54:30|||||||||7
1629777290000|2021-08-24 03:54:50|||||||||17
1629777300000|2021-08-24 03:55:00|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|48
1629777320000|2021-08-24 03:55:20|||||||||1
1629777340000|2021-08-24 03:55:40|||||||||11
1629777350000|2021-08-24 03:55:50|||||||||1
1629777360000|2021-08-24 03:56:00|||||||||1
1629777370000|2021-08-24 03:56:10|||||||||3
1629777410000|2021-08-24 03:56:50|||||||||1
1629777440000|2021-08-24 03:57:20|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.94|4486.34|32
1629777450000|2021-08-24 03:57:30|4486.82|4486.22|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|14
1629777470000|2021-08-24 03:57:50|||||||||8
1629777540000|2021-08-24 03:59:00|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|35
1629777560000|2021-08-24 03:59:20|||||||||6
1629777580000|2021-08-24 03:59:40|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|16
1629777590000|2021-08-24 03:59:50|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|21
1629777600000|2021-08-24 04:00:00|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|5
1629777630000|2021-08-24 04:00:30|4487.32|4486.72|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|8
1629777640000|2021-08-24 04:00:40|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|1
1629777660000|2021-08-24 04:01:00|||||||||1
1629777670000|2021-08-24 04:01:10|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|1
1629777690000|2021-08-24 04:01:30|||||||||3
1629777730000|2021-08-24 04:02:10|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|18
1629777750000|2021-08-24 04:02:30|||||||||14
1629777800000|2021-08-24 04:03:20|||||||||1
1629777810000|2021-08-24 04:03:30|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|82
1629777820000|2021-08-24 04:03:40|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|0
1629777830000|2021-08-24 04:03:50|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|2
1629777840000|2021-08-24 04:04:00|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|3
1629777850000|2021-08-24 04:04:10|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|1
1629777860000|2021-08-24 04:04:20|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4
1629777930000|2021-08-24 04:05:30|||||||||3
1629777950000|2021-08-24 04:05:50|||||||||4
1629777980000|2021-08-24 04:06:20|||||||||45
1629778040000|2021-08-24 04:07:20|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|8
1629778110000|2021-08-24 04:08:30|||||||||25
1629778140000|2021-08-24 04:09:00|||||||||2
1629778260000|2021-08-24 04:11:00|||||||||27
1629778330000|2021-08-24 04:12:10|||||||||1
1629778370000|2021-08-24 04:12:50|||||||||13
1629778400000|2021-08-24 04:13:20|||||||||53
1629778450000|2021-08-24 04:14:10|||||||||2
1629778460000|2021-08-24 04:14:20|||||||||1
1629778500000|2021-08-24 04:15:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|17
1629778530000|2021-08-24 04:15:30|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|45
1629778550000|2021-08-24 04:15:50|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|14
1629778560000|2021-08-24 04:16:00|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|9
1629778600000|2021-08-24 04:16:40|||||||||30
1629778620000|2021-08-24 04:17:00|||||||||1
1629778660000|2021-08-24 04:17:40|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|9
1629778670000|2021-08-24 04:17:50|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|2
1629778680000|2021-08-24 04:18:00|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|7
1629778740000|2021-08-24 04:19:00|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|11
1629778780000|2021-08-24 04:19:40|||||||||4
1629778790000|2021-08-24 04:19:50|||||||||2
1629778860000|2021-08-24 04:21:00|||||||||16
1629778910000|2021-08-24 04:21:50|||||||||2
1629778920000|2021-08-24 04:22:00|||||||||12
1629778970000|2021-08-24 04:22:50|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|9
1629778980000|2021-08-24 04:23:00|||||||||1
1629779000000|2021-08-24 04:23:20|||||||||17
1629779040000|2021-08-24 04:24:00|||||||||28
1629779090000|2021-08-24 04:24:50|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|25
1629779200000|2021-08-24 04:26:40|||||||||2
1629779240000|2021-08-24 04:27:20|||||||||1
1629779260000|2021-08-24 04:27:40|||||||||1
1629779340000|2021-08-24 04:29:00|||||||||6
1629779370000|2021-08-24 04:29:30|||||||||1
1629779390000|2021-08-24 04:29:50|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|35
1629779440000|2021-08-24 04:30:40|||||||||51
1629779450000|2021-08-24 04:30:50|||||||||1
1629779460000|2021-08-24 04:31:00|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|41
1629779470000|2021-08-24 04:31:10|||||||||1
1629779480000|2021-08-24 04:31:20|||||||||1
1629779490000|2021-08-24 04:31:30|||||||||1
1629779500000|2021-08-24 04:31:40|||||||||5
1629779520000|2021-08-24 04:32:00|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|21
1629779620000|2021-08-24 04:33:40|||||||||4
1629779650000|2021-08-24 04:34:10|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|40
1629779680000|2021-08-24 04:34:40|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|10
1629779690000|2021-08-24 04:34:50|||||||||2
1629779760000|2021-08-24 04:36:00|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|13
1629779780000|2021-08-24 04:36:20|||||||||1
1629779840000|2021-08-24 04:37:20|||||||||1
1629779940000|2021-08-24 04:39:00|||||||||5
1629779970000|2021-08-24 04:39:30|||||||||2
1629780000000|2021-08-24 04:40:00|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|39
1629780010000|2021-08-24 04:40:10|||||||||20
1629780030000|2021-08-24 04:40:30|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|3
1629780090000|2021-08-24 04:41:30|||||||||18
1629780150000|2021-08-24 04:42:30|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|11
1629780180000|2021-08-24 04:43:00|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|16
1629780190000|2021-08-24 04:43:10|||||||||1
1629780230000|2021-08-24 04:43:50|4487.07|4486.47|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|31
1629780240000|2021-08-24 04:44:00|||||||||3
1629780270000|2021-08-24 04:44:30|||||||||9
1629780280000|2021-08-24 04:44:40|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|3
1629780290000|2021-08-24 04:44:50|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|0
1629780300000|2021-08-24 04:45:00|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|1
1629780330000|2021-08-24 04:45:30|||||||||1
1629780340000|2021-08-24 04:45:40|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|8
1629780350000|2021-08-24 04:45:50|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|16
1629780360000|2021-08-24 04:46:00|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|2
1629780370000|2021-08-24 04:46:10|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|1
1629780400000|2021-08-24 04:46:40|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|1
1629780410000|2021-08-24 04:46:50|||||||||2
1629780430000|2021-08-24 04:47:10|||||||||5
1629780440000|2021-08-24 04:47:20|4487.57|4486.97|4487.07|4486.47|4487.57|4486.97|4487.07|4486.47|92
1629780450000|2021-08-24 04:47:30|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|26
1629780470000|2021-08-24 04:47:50|||||||||27
1629780480000|2021-08-24 04:48:00|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|2
1629780500000|2021-08-24 04:48:20|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|11
1629780590000|2021-08-24 04:49:50|||||||||1
1629780600000|2021-08-24 04:50:00|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|12
1629780620000|2021-08-24 04:50:20|||||||||6
1629780660000|2021-08-24 04:51:00|||||||||1
1629780680000|2021-08-24 04:51:20|4487.32|4486.72|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|39
1629780700000|2021-08-24 04:51:40|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|12
1629780710000|2021-08-24 04:51:50|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|5
1629780720000|2021-08-24 04:52:00|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|22
1629780740000|2021-08-24 04:52:20|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|5
1629780810000|2021-08-24 04:53:30|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|48
1629780830000|2021-08-24 04:53:50|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|11
1629780840000|2021-08-24 04:54:00|||||||||1
1629780860000|2021-08-24 04:54:20|||||||||2
1629780930000|2021-08-24 04:55:30|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|15
1629780940000|2021-08-24 04:55:40|4487.32|4486.72|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|59
1629780980000|2021-08-24 04:56:20|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.32|4486.72|20
1629780990000|2021-08-24 04:56:30|4487.32|4486.72|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|14
1629781000000|2021-08-24 04:56:40|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|2
1629781020000|2021-08-24 04:57:00|||||||||1
1629781040000|2021-08-24 04:57:20|||||||||1
1629781080000|2021-08-24 04:58:00|||||||||2
1629781100000|2021-08-24 04:58:20|||||||||1
1629781110000|2021-08-24 04:58:30|||||||||1
1629781140000|2021-08-24 04:59:00|||||||||3
1629781170000|2021-08-24 04:59:30|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|28
1629781180000|2021-08-24 04:59:40|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|16
1629781190000|2021-08-24 04:59:50|||||||||7
1629781200000|2021-08-24 05:00:00|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|18
1629781240000|2021-08-24 05:00:40|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|15
1629781250000|2021-08-24 05:00:50|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|12
1629781260000|2021-08-24 05:01:00|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|5
1629781270000|2021-08-24 05:01:10|||||||||7
1629781280000|2021-08-24 05:01:20|||||||||1
1629781290000|2021-08-24 05:01:30|||||||||13
1629781310000|2021-08-24 05:01:50|||||||||130
1629781340000|2021-08-24 05:02:20|4487.32|4486.72|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|36
1629781380000|2021-08-24 05:03:00|||||||||3
1629781430000|2021-08-24 05:03:50|||||||||8
1629781470000|2021-08-24 05:04:30|||||||||1
1629781490000|2021-08-24 05:04:50|||||||||2
1629781500000|2021-08-24 05:05:00|||||||||8
1629781520000|2021-08-24 05:05:20|||||||||2
1629781530000|2021-08-24 05:05:30|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|22
1629781540000|2021-08-24 05:05:40|||||||||4
1629781580000|2021-08-24 05:06:20|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|48
1629781600000|2021-08-24 05:06:40|4487.57|4486.97|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|39
1629781620000|2021-08-24 05:07:00|||||||||3
1629781640000|2021-08-24 05:07:20|||||||||5
1629781650000|2021-08-24 05:07:30|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|59
1629781660000|2021-08-24 05:07:40|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|27
1629781670000|2021-08-24 05:07:50|4487.94|4487.34|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|11
1629781680000|2021-08-24 05:08:00|4487.94|4487.34|4487.94|4487.34|4488.07|4487.47|4487.82|4487.22|39
1629781690000|2021-08-24 05:08:10|4488.07|4487.47|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|8
1629781700000|2021-08-24 05:08:20|||||||||2
1629781710000|2021-08-24 05:08:30|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|18
1629781720000|2021-08-24 05:08:40|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|14
1629781730000|2021-08-24 05:08:50|4487.82|4487.22|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|7
1629781740000|2021-08-24 05:09:00|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|2
1629781750000|2021-08-24 05:09:10|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|2
1629781780000|2021-08-24 05:09:40|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|27
1629781810000|2021-08-24 05:10:10|||||||||4
1629781840000|2021-08-24 05:10:40|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|48
1629781860000|2021-08-24 05:11:00|||||||||1
1629781900000|2021-08-24 05:11:40|||||||||34
1629781910000|2021-08-24 05:11:50|4488.07|4487.47|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|91
1629781920000|2021-08-24 05:12:00|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|35
1629781940000|2021-08-24 05:12:20|||||||||7
1629781950000|2021-08-24 05:12:30|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|51
1629781960000|2021-08-24 05:12:40|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4
1629781970000|2021-08-24 05:12:50|||||||||6
1629781990000|2021-08-24 05:13:10|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|13
1629782000000|2021-08-24 05:13:20|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|19
1629782010000|2021-08-24 05:13:30|||||||||1
1629782020000|2021-08-24 05:13:40|||||||||1
1629782040000|2021-08-24 05:14:00|||||||||4
1629782060000|2021-08-24 05:14:20|||||||||18
1629782080000|2021-08-24 05:14:40|||||||||1
1629782090000|2021-08-24 05:14:50|||||||||2
1629782110000|2021-08-24 05:15:10|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|33
1629782130000|2021-08-24 05:15:30|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|15
1629782140000|2021-08-24 05:15:40|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|10
1629782160000|2021-08-24 05:16:00|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|25
1629782180000|2021-08-24 05:16:20|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|3
1629782190000|2021-08-24 05:16:30|||||||||18
1629782200000|2021-08-24 05:16:40|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|5
1629782220000|2021-08-24 05:17:00|||||||||12
1629782230000|2021-08-24 05:17:10|||||||||1
1629782240000|2021-08-24 05:17:20|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|1
1629782260000|2021-08-24 05:17:40|||||||||16
1629782270000|2021-08-24 05:17:50|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|14
1629782280000|2021-08-24 05:18:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|11
1629782290000|2021-08-24 05:18:10|||||||||4
1629782300000|2021-08-24 05:18:20|||||||||1
1629782310000|2021-08-24 05:18:30|||||||||1
1629782330000|2021-08-24 05:18:50|||||||||51
1629782340000|2021-08-24 05:19:00|||||||||3
1629782370000|2021-08-24 05:19:30|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|23
1629782380000|2021-08-24 05:19:40|||||||||1
1629782390000|2021-08-24 05:19:50|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|23
1629782400000|2021-08-24 05:20:00|||||||||4
1629782410000|2021-08-24 05:20:10|||||||||13
1629782430000|2021-08-24 05:20:30|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|16
1629782440000|2021-08-24 05:20:40|||||||||2
1629782450000|2021-08-24 05:20:50|||||||||7
1629782460000|2021-08-24 05:21:00|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|40
1629782480000|2021-08-24 05:21:20|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|18
1629782500000|2021-08-24 05:21:40|||||||||15
1629782510000|2021-08-24 05:21:50|4487.32|4486.72|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|7
1629782520000|2021-08-24 05:22:00|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|2
1629782530000|2021-08-24 05:22:10|4487.69|4487.09|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|13
1629782540000|2021-08-24 05:22:20|||||||||1
1629782550000|2021-08-24 05:22:30|||||||||2
1629782580000|2021-08-24 05:23:00|||||||||4
1629782600000|2021-08-24 05:23:20|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|57
1629782630000|2021-08-24 05:23:50|4487.69|4487.09|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|21
1629782640000|2021-08-24 05:24:00|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|10
1629782650000|2021-08-24 05:24:10|||||||||24
1629782670000|2021-08-24 05:24:30|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|34
1629782680000|2021-08-24 05:24:40|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|45
1629782690000|2021-08-24 05:24:50|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|6
1629782700000|2021-08-24 05:25:00|||||||||8
1629782720000|2021-08-24 05:25:20|||||||||2
1629782730000|2021-08-24 05:25:30|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|11
1629782740000|2021-08-24 05:25:40|||||||||1
1629782760000|2021-08-24 05:26:00|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|43
1629782770000|2021-08-24 05:26:10|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|2
1629782790000|2021-08-24 05:26:30|||||||||2
1629782850000|2021-08-24 05:27:30|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|15
1629782860000|2021-08-24 05:27:40|||||||||5
1629782890000|2021-08-24 05:28:10|||||||||37
1629782910000|2021-08-24 05:28:30|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|17
1629782930000|2021-08-24 05:28:50|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|40
1629782940000|2021-08-24 05:29:00|||||||||2
1629782950000|2021-08-24 05:29:10|||||||||2
1629782960000|2021-08-24 05:29:20|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|18
1629782970000|2021-08-24 05:29:30|4487.82|4487.22|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|19
1629782980000|2021-08-24 05:29:40|4487.82|4487.22|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|11
1629782990000|2021-08-24 05:29:50|||||||||1
1629783000000|2021-08-24 05:30:00|||||||||3
1629783010000|2021-08-24 05:30:10|||||||||2
1629783030000|2021-08-24 05:30:30|||||||||4
1629783040000|2021-08-24 05:30:40|||||||||1
1629783050000|2021-08-24 05:30:50|4488.07|4487.47|4487.94|4487.34|4488.07|4487.47|4487.82|4487.22|114
1629783060000|2021-08-24 05:31:00|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|1
1629783070000|2021-08-24 05:31:10|||||||||3
1629783080000|2021-08-24 05:31:20|||||||||4
1629783100000|2021-08-24 05:31:40|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|28
1629783110000|2021-08-24 05:31:50|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|26
1629783120000|2021-08-24 05:32:00|||||||||6
1629783130000|2021-08-24 05:32:10|||||||||3
1629783140000|2021-08-24 05:32:20|||||||||3
1629783150000|2021-08-24 05:32:30|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|20
1629783170000|2021-08-24 05:32:50|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|0
1629783180000|2021-08-24 05:33:00|4487.82|4487.22|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|32
1629783190000|2021-08-24 05:33:10|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|10
1629783210000|2021-08-24 05:33:30|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|11
1629783220000|2021-08-24 05:33:40|||||||||1
1629783230000|2021-08-24 05:33:50|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|17
1629783240000|2021-08-24 05:34:00|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|7
1629783250000|2021-08-24 05:34:10|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|11
1629783280000|2021-08-24 05:34:40|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|18
1629783300000|2021-08-24 05:35:00|||||||||9
1629783310000|2021-08-24 05:35:10|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|13
1629783320000|2021-08-24 05:35:20|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|15
1629783330000|2021-08-24 05:35:30|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|6
1629783350000|2021-08-24 05:35:50|4488.44|4487.84|4488.57|4487.97|4488.57|4487.97|4488.44|4487.84|92
1629783360000|2021-08-24 05:36:00|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.69|4488.09|77
1629783370000|2021-08-24 05:36:10|||||||||1
1629783380000|2021-08-24 05:36:20|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|18
1629783390000|2021-08-24 05:36:30|4488.82|4488.22|4488.57|4487.97|4488.82|4488.22|4488.57|4487.97|4
1629783400000|2021-08-24 05:36:40|4488.69|4488.09|4488.57|4487.97|4488.82|4488.22|4488.57|4487.97|4
1629783410000|2021-08-24 05:36:50|||||||||1
1629783420000|2021-08-24 05:37:00|||||||||1
1629783440000|2021-08-24 05:37:20|||||||||26
1629783450000|2021-08-24 05:37:30|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|8
1629783500000|2021-08-24 05:38:20|||||||||20
1629783510000|2021-08-24 05:38:30|4488.07|4487.47|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|26
1629783520000|2021-08-24 05:38:40|4488.19|4487.59|4488.07|4487.47|4488.19|4487.59|4488.07|4487.47|16
1629783540000|2021-08-24 05:39:00|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|8
1629783600000|2021-08-24 05:40:00|4488.44|4487.84|4488.57|4487.97|4488.57|4487.97|4488.44|4487.84|20
1629783610000|2021-08-24 05:40:10|4488.82|4488.22|4488.69|4488.09|4488.82|4488.22|4488.69|4488.09|16
1629783620000|2021-08-24 05:40:20|4488.82|4488.22|4488.57|4487.97|4488.82|4488.22|4488.57|4487.97|14
1629783630000|2021-08-24 05:40:30|||||||||4
1629783650000|2021-08-24 05:40:50|4488.69|4488.09|4488.57|4487.97|4488.69|4488.09|4488.57|4487.97|26
1629783660000|2021-08-24 05:41:00|4488.69|4488.09|4488.57|4487.97|4488.82|4488.22|4488.57|4487.97|10
1629783680000|2021-08-24 05:41:20|4488.69|4488.09|4488.57|4487.97|4488.69|4488.09|4488.57|4487.97|14
1629783690000|2021-08-24 05:41:30|||||||||5
1629783700000|2021-08-24 05:41:40|||||||||1
1629783720000|2021-08-24 05:42:00|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.69|4488.09|18
1629783740000|2021-08-24 05:42:20|||||||||7
1629783750000|2021-08-24 05:42:30|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.94|4488.34|72
1629783760000|2021-08-24 05:42:40|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.94|4488.34|39
1629783780000|2021-08-24 05:43:00|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|12
1629783790000|2021-08-24 05:43:10|||||||||2
1629783800000|2021-08-24 05:43:20|4489.07|4488.47|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|42
1629783810000|2021-08-24 05:43:30|4488.94|4488.34|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|26
1629783820000|2021-08-24 05:43:40|4488.94|4488.34|4488.94|4488.34|4489.07|4488.47|4488.82|4488.22|18
1629783830000|2021-08-24 05:43:50|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4488.94|4488.34|2
1629783840000|2021-08-24 05:44:00|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|28
1629783870000|2021-08-24 05:44:30|||||||||3
1629783890000|2021-08-24 05:44:50|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.69|4488.09|37
1629783900000|2021-08-24 05:45:00|||||||||1
1629783910000|2021-08-24 05:45:10|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|69
1629783920000|2021-08-24 05:45:20|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|7
1629783930000|2021-08-24 05:45:30|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|7
1629783940000|2021-08-24 05:45:40|||||||||10
1629783950000|2021-08-24 05:45:50|4489.19|4488.59|4489.32|4488.72|4489.32|4488.72|4489.19|4488.59|53
1629783960000|2021-08-24 05:46:00|||||||||69
1629783980000|2021-08-24 05:46:20|4489.82|4489.22|4489.32|4488.72|4489.82|4489.22|4489.32|4488.72|324
1629783990000|2021-08-24 05:46:30|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|39
1629784000000|2021-08-24 05:46:40|4489.44|4488.84|4489.32|4488.72|4489.44|4488.84|4489.32|4488.72|13
1629784030000|2021-08-24 05:47:10|4489.44|4488.84|4489.57|4488.97|4489.57|4488.97|4489.32|4488.72|38
1629784050000|2021-08-24 05:47:30|||||||||5
1629784080000|2021-08-24 05:48:00|||||||||32
1629784090000|2021-08-24 05:48:10|||||||||4
1629784110000|2021-08-24 05:48:30|||||||||6
1629784120000|2021-08-24 05:48:40|||||||||23
1629784130000|2021-08-24 05:48:50|||||||||3
1629784140000|2021-08-24 05:49:00|4489.44|4488.84|4489.07|4488.47|4489.44|4488.84|4489.07|4488.47|53
1629784150000|2021-08-24 05:49:10|||||||||41
1629784160000|2021-08-24 05:49:20|4489.19|4488.59|4489.32|4488.72|4489.32|4488.72|4489.19|4488.59|23
1629784180000|2021-08-24 05:49:40|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|28
1629784190000|2021-08-24 05:49:50|4489.82|4489.22|4489.57|4488.97|4489.82|4489.22|4489.57|4488.97|30
1629784200000|2021-08-24 05:50:00|4489.32|4488.72|4489.57|4488.97|4489.57|4488.97|4489.32|4488.72|23
1629784210000|2021-08-24 05:50:10|4489.44|4488.84|4489.32|4488.72|4489.44|4488.84|4489.32|4488.72|10
1629784220000|2021-08-24 05:50:20|||||||||11
1629784230000|2021-08-24 05:50:30|4489.44|4488.84|4489.57|4488.97|4489.57|4488.97|4489.32|4488.72|35
1629784240000|2021-08-24 05:50:40|4489.69|4489.09|4489.57|4488.97|4489.82|4489.22|4489.57|4488.97|18
1629784250000|2021-08-24 05:50:50|4489.82|4489.22|4489.57|4488.97|4489.82|4489.22|4489.57|4488.97|23
1629784260000|2021-08-24 05:51:00|4489.44|4488.84|4489.07|4488.47|4489.44|4488.84|4489.07|4488.47|46
1629784270000|2021-08-24 05:51:10|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|68
1629784280000|2021-08-24 05:51:20|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|23
1629784290000|2021-08-24 05:51:30|4488.82|4488.22|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|38
1629784300000|2021-08-24 05:51:40|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|10
1629784320000|2021-08-24 05:52:00|4488.69|4488.09|4488.57|4487.97|4488.82|4488.22|4488.57|4487.97|51
1629784330000|2021-08-24 05:52:10|4488.69|4488.09|4488.57|4487.97|4488.69|4488.09|4488.57|4487.97|10
1629784340000|2021-08-24 05:52:20|4488.44|4487.84|4488.32|4487.72|4488.44|4487.84|4488.32|4487.72|26
1629784350000|2021-08-24 05:52:30|||||||||1
1629784370000|2021-08-24 05:52:50|4488.07|4487.47|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|86
1629784380000|2021-08-24 05:53:00|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.44|4487.84|26
1629784390000|2021-08-24 05:53:10|4488.32|4487.72|4488.57|4487.97|4488.57|4487.97|4488.32|4487.72|16
1629784400000|2021-08-24 05:53:20|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|8
1629784420000|2021-08-24 05:53:40|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|13
1629784440000|2021-08-24 05:54:00|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.57|4487.97|25
1629784450000|2021-08-24 05:54:10|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.69|4488.09|12
1629784460000|2021-08-24 05:54:20|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.57|4487.97|10
1629784480000|2021-08-24 05:54:40|||||||||7
1629784500000|2021-08-24 05:55:00|||||||||5
1629784510000|2021-08-24 05:55:10|||||||||3
1629784520000|2021-08-24 05:55:20|||||||||2
1629784540000|2021-08-24 05:55:40|||||||||2
1629784550000|2021-08-24 05:55:50|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|30
1629784560000|2021-08-24 05:56:00|4488.82|4488.22|4488.57|4487.97|4488.82|4488.22|4488.57|4487.97|42
1629784580000|2021-08-24 05:56:20|||||||||1
1629784590000|2021-08-24 05:56:30|||||||||27
1629784600000|2021-08-24 05:56:40|||||||||3
1629784610000|2021-08-24 05:56:50|4488.69|4488.09|4488.57|4487.97|4488.69|4488.09|4488.57|4487.97|13
1629784620000|2021-08-24 05:57:00|4488.82|4488.22|4488.57|4487.97|4488.82|4488.22|4488.57|4487.97|13
1629784630000|2021-08-24 05:57:10|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.69|4488.09|2
1629784640000|2021-08-24 05:57:20|||||||||4
1629784650000|2021-08-24 05:57:30|||||||||6
1629784660000|2021-08-24 05:57:40|||||||||19
1629784680000|2021-08-24 05:58:00|||||||||11
1629784690000|2021-08-24 05:58:10|||||||||1
1629784700000|2021-08-24 05:58:20|4488.94|4488.34|4488.94|4488.34|4489.07|4488.47|4488.82|4488.22|11
1629784710000|2021-08-24 05:58:30|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|0
1629784720000|2021-08-24 05:58:40|4488.94|4488.34|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|21
1629784730000|2021-08-24 05:58:50|||||||||22
1629784740000|2021-08-24 05:59:00|4489.07|4488.47|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|15
1629784750000|2021-08-24 05:59:10|||||||||12
1629784760000|2021-08-24 05:59:20|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|48
1629784770000|2021-08-24 05:59:30|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.07|4488.47|25
1629784780000|2021-08-24 05:59:40|4489.19|4488.59|4489.32|4488.72|4489.32|4488.72|4489.07|4488.47|7
1629784790000|2021-08-24 05:59:50|4489.19|4488.59|4489.32|4488.72|4489.32|4488.72|4489.07|4488.47|18
1629784800000|2021-08-24 06:00:00|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|4489.32|4488.72|77
1629784820000|2021-08-24 06:00:20|4489.82|4489.22|4489.57|4488.97|4489.82|4489.22|4489.57|4488.97|54
1629784830000|2021-08-24 06:00:30|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|40
1629784840000|2021-08-24 06:00:40|||||||||8
1629784850000|2021-08-24 06:00:50|4489.19|4488.59|4489.32|4488.72|4489.32|4488.72|4489.07|4488.47|48
1629784860000|2021-08-24 06:01:00|4489.57|4488.97|4489.32|4488.72|4489.57|4488.97|4489.32|4488.72|35
1629784870000|2021-08-24 06:01:10|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|36
1629784880000|2021-08-24 06:01:20|4489.19|4488.59|4489.07|4488.47|4489.19|4488.59|4489.07|4488.47|38
1629784890000|2021-08-24 06:01:30|||||||||14
1629784900000|2021-08-24 06:01:40|4489.19|4488.59|4489.07|4488.47|4489.19|4488.59|4489.07|4488.47|29
1629784910000|2021-08-24 06:01:50|4489.19|4488.59|4489.07|4488.47|4489.19|4488.59|4489.07|4488.47|76
1629784920000|2021-08-24 06:02:00|4489.32|4488.72|4489.07|4488.47|4489.32|4488.72|4489.07|4488.47|49
1629784930000|2021-08-24 06:02:10|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|28
1629784940000|2021-08-24 06:02:20|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|9
1629784970000|2021-08-24 06:02:50|4488.94|4488.34|4488.82|4488.22|4488.94|4488.34|4488.82|4488.22|12
1629784980000|2021-08-24 06:03:00|||||||||2
1629784990000|2021-08-24 06:03:10|4489.07|4488.47|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|17
1629785000000|2021-08-24 06:03:20|4488.94|4488.34|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|36
1629785010000|2021-08-24 06:03:30|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.94|4488.34|5
1629785020000|2021-08-24 06:03:40|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.94|4488.34|11
1629785030000|2021-08-24 06:03:50|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|27
1629785040000|2021-08-24 06:04:00|4489.32|4488.72|4489.07|4488.47|4489.32|4488.72|4489.07|4488.47|17
1629785050000|2021-08-24 06:04:10|||||||||1
1629785060000|2021-08-24 06:04:20|||||||||5
1629785070000|2021-08-24 06:04:30|||||||||1
1629785080000|2021-08-24 06:04:40|4488.94|4488.34|4488.82|4488.22|4488.94|4488.34|4488.82|4488.22|7
1629785100000|2021-08-24 06:05:00|||||||||3
1629785110000|2021-08-24 06:05:10|||||||||10
1629785120000|2021-08-24 06:05:20|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|59
1629785130000|2021-08-24 06:05:30|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|7
1629785150000|2021-08-24 06:05:50|4488.94|4488.34|4488.82|4488.22|4488.94|4488.34|4488.82|4488.22|12
1629785160000|2021-08-24 06:06:00|4488.94|4488.34|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|32
1629785170000|2021-08-24 06:06:10|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.94|4488.34|1
1629785180000|2021-08-24 06:06:20|4488.94|4488.34|4488.82|4488.22|4488.94|4488.34|4488.82|4488.22|5
1629785190000|2021-08-24 06:06:30|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|33
1629785200000|2021-08-24 06:06:40|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.57|4487.97|30
1629785210000|2021-08-24 06:06:50|4488.69|4488.09|4488.57|4487.97|4488.69|4488.09|4488.57|4487.97|1
1629785220000|2021-08-24 06:07:00|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.69|4488.09|2
1629785230000|2021-08-24 06:07:10|4488.94|4488.34|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|19
1629785240000|2021-08-24 06:07:20|4489.07|4488.47|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|19
1629785250000|2021-08-24 06:07:30|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.69|4488.09|14
1629785260000|2021-08-24 06:07:40|4489.07|4488.47|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|43
1629785270000|2021-08-24 06:07:50|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|17
1629785280000|2021-08-24 06:08:00|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|12
1629785290000|2021-08-24 06:08:10|||||||||3
1629785300000|2021-08-24 06:08:20|4488.82|4488.22|4489.07|4488.47|4489.32|4488.72|4488.82|4488.22|114
1629785310000|2021-08-24 06:08:30|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|28
1629785320000|2021-08-24 06:08:40|||||||||9
1629785330000|2021-08-24 06:08:50|||||||||27
1629785340000|2021-08-24 06:09:00|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|57
1629785350000|2021-08-24 06:09:10|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|40
1629785360000|2021-08-24 06:09:20|4489.19|4488.59|4489.32|4488.72|4489.32|4488.72|4489.19|4488.59|3
1629785370000|2021-08-24 06:09:30|4489.19|4488.59|4489.07|4488.47|4489.32|4488.72|4489.07|4488.47|3
1629785380000|2021-08-24 06:09:40|||||||||3
1629785390000|2021-08-24 06:09:50|||||||||2
1629785400000|2021-08-24 06:10:00|||||||||4
1629785410000|2021-08-24 06:10:10|||||||||3
1629785420000|2021-08-24 06:10:20|||||||||1
1629785430000|2021-08-24 06:10:30|4488.94|4488.34|4488.82|4488.22|4488.94|4488.34|4488.82|4488.22|20
1629785440000|2021-08-24 06:10:40|||||||||1
1629785460000|2021-08-24 06:11:00|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.57|4487.97|50
1629785470000|2021-08-24 06:11:10|||||||||4
1629785490000|2021-08-24 06:11:30|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.69|4488.09|39
1629785500000|2021-08-24 06:11:40|||||||||9
1629785510000|2021-08-24 06:11:50|||||||||2
1629785520000|2021-08-24 06:12:00|||||||||54
1629785530000|2021-08-24 06:12:10|4489.07|4488.47|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|29
1629785550000|2021-08-24 06:12:30|||||||||1
1629785560000|2021-08-24 06:12:40|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.69|4488.09|18
1629785570000|2021-08-24 06:12:50|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.69|4488.09|17
1629785580000|2021-08-24 06:13:00|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.69|4488.09|32
1629785590000|2021-08-24 06:13:10|||||||||5
1629785600000|2021-08-24 06:13:20|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.94|4488.34|36
1629785610000|2021-08-24 06:13:30|4488.94|4488.34|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|5
1629785630000|2021-08-24 06:13:50|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.69|4488.09|14
1629785640000|2021-08-24 06:14:00|||||||||43
1629785650000|2021-08-24 06:14:10|||||||||4
1629785660000|2021-08-24 06:14:20|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|21
1629785670000|2021-08-24 06:14:30|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.94|4488.34|10
1629785680000|2021-08-24 06:14:40|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.94|4488.34|6
1629785690000|2021-08-24 06:14:50|4488.94|4488.34|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|6
1629785700000|2021-08-24 06:15:00|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4488.94|4488.34|24
1629785710000|2021-08-24 06:15:10|4488.94|4488.34|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|6
1629785730000|2021-08-24 06:15:30|||||||||22
1629785740000|2021-08-24 06:15:40|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|23
1629785760000|2021-08-24 06:16:00|||||||||5
1629785770000|2021-08-24 06:16:10|||||||||1
1629785780000|2021-08-24 06:16:20|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.69|4488.09|16
1629785790000|2021-08-24 06:16:30|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.57|4487.97|13
1629785800000|2021-08-24 06:16:40|||||||||1
1629785810000|2021-08-24 06:16:50|4488.69|4488.09|4488.57|4487.97|4488.69|4488.09|4488.57|4487.97|19
1629785820000|2021-08-24 06:17:00|||||||||13
1629785830000|2021-08-24 06:17:10|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|19
1629785840000|2021-08-24 06:17:20|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|7
1629785850000|2021-08-24 06:17:30|||||||||2
1629785860000|2021-08-24 06:17:40|||||||||5
1629785870000|2021-08-24 06:17:50|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|9
1629785880000|2021-08-24 06:18:00|4488.94|4488.34|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|7
1629785890000|2021-08-24 06:18:10|4489.07|4488.47|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|9
1629785900000|2021-08-24 06:18:20|4488.94|4488.34|4488.82|4488.22|4488.94|4488.34|4488.82|4488.22|6
1629785910000|2021-08-24 06:18:30|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|11
1629785940000|2021-08-24 06:19:00|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.94|4488.34|9
1629785950000|2021-08-24 06:19:10|4488.82|4488.22|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|12
1629785960000|2021-08-24 06:19:20|||||||||10
1629785970000|2021-08-24 06:19:30|4489.32|4488.72|4489.07|4488.47|4489.32|4488.72|4489.07|4488.47|45
1629785980000|2021-08-24 06:19:40|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|10
1629785990000|2021-08-24 06:19:50|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|3
1629786000000|2021-08-24 06:20:00|4489.07|4488.47|4489.32|4488.72|4489.32|4488.72|4489.07|4488.47|37
1629786010000|2021-08-24 06:20:10|4489.19|4488.59|4489.07|4488.47|4489.32|4488.72|4489.07|4488.47|2
1629786020000|2021-08-24 06:20:20|4489.19|4488.59|4489.19|4488.59|4489.32|4488.72|4489.07|4488.47|10
1629786030000|2021-08-24 06:20:30|4489.07|4488.47|4489.32|4488.72|4489.32|4488.72|4489.07|4488.47|4
1629786040000|2021-08-24 06:20:40|4489.19|4488.59|4489.32|4488.72|4489.32|4488.72|4489.07|4488.47|4
1629786050000|2021-08-24 06:20:50|4489.07|4488.47|4489.32|4488.72|4489.32|4488.72|4489.07|4488.47|37
1629786060000|2021-08-24 06:21:00|||||||||1
1629786070000|2021-08-24 06:21:10|4489.44|4488.84|4489.57|4488.97|4489.57|4488.97|4489.44|4488.84|25
1629786080000|2021-08-24 06:21:20|||||||||3
1629786090000|2021-08-24 06:21:30|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|11
1629786100000|2021-08-24 06:21:40|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|4489.32|4488.72|46
1629786110000|2021-08-24 06:21:50|||||||||2
1629786120000|2021-08-24 06:22:00|4489.44|4488.84|4489.57|4488.97|4489.57|4488.97|4489.32|4488.72|15
1629786130000|2021-08-24 06:22:10|||||||||2
1629786140000|2021-08-24 06:22:20|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|13
1629786150000|2021-08-24 06:22:30|||||||||3
1629786160000|2021-08-24 06:22:40|||||||||20
1629786170000|2021-08-24 06:22:50|||||||||17
1629786180000|2021-08-24 06:23:00|||||||||5
1629786200000|2021-08-24 06:23:20|||||||||1
1629786210000|2021-08-24 06:23:30|||||||||3
1629786220000|2021-08-24 06:23:40|||||||||7
1629786230000|2021-08-24 06:23:50|||||||||16
1629786240000|2021-08-24 06:24:00|||||||||2
1629786250000|2021-08-24 06:24:10|||||||||1
1629786260000|2021-08-24 06:24:20|||||||||4
1629786270000|2021-08-24 06:24:30|||||||||1
1629786290000|2021-08-24 06:24:50|4489.19|4488.59|4489.07|4488.47|4489.19|4488.59|4489.07|4488.47|20
1629786300000|2021-08-24 06:25:00|||||||||4
1629786310000|2021-08-24 06:25:10|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|29
1629786320000|2021-08-24 06:25:20|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|24
1629786330000|2021-08-24 06:25:30|4489.32|4488.72|4489.07|4488.47|4489.32|4488.72|4489.07|4488.47|46
1629786340000|2021-08-24 06:25:40|4489.19|4488.59|4489.32|4488.72|4489.32|4488.72|4489.07|4488.47|10
1629786350000|2021-08-24 06:25:50|4489.19|4488.59|4489.07|4488.47|4489.19|4488.59|4489.07|4488.47|15
1629786360000|2021-08-24 06:26:00|||||||||8
1629786380000|2021-08-24 06:26:20|4489.19|4488.59|4489.32|4488.72|4489.32|4488.72|4489.19|4488.59|13
1629786390000|2021-08-24 06:26:30|4489.19|4488.59|4489.19|4488.59|4489.32|4488.72|4489.07|4488.47|26
1629786400000|2021-08-24 06:26:40|4489.07|4488.47|4489.07|4488.47|4489.19|4488.59|4489.07|4488.47|7
1629786410000|2021-08-24 06:26:50|4489.19|4488.59|4489.07|4488.47|4489.32|4488.72|4489.07|4488.47|7
1629786420000|2021-08-24 06:27:00|4489.19|4488.59|4489.32|4488.72|4489.32|4488.72|4489.07|4488.47|3
1629786440000|2021-08-24 06:27:20|4489.19|4488.59|4489.32|4488.72|4489.32|4488.72|4489.19|4488.59|64
1629786450000|2021-08-24 06:27:30|||||||||1
1629786460000|2021-08-24 06:27:40|4489.44|4488.84|4489.57|4488.97|4489.57|4488.97|4489.44|4488.84|51
1629786470000|2021-08-24 06:27:50|4489.32|4488.72|4489.57|4488.97|4489.57|4488.97|4489.32|4488.72|28
1629786480000|2021-08-24 06:28:00|4489.44|4488.84|4489.32|4488.72|4489.44|4488.84|4489.32|4488.72|12
1629786490000|2021-08-24 06:28:10|4489.44|4488.84|4489.32|4488.72|4489.44|4488.84|4489.32|4488.72|14
1629786500000|2021-08-24 06:28:20|||||||||1
1629786510000|2021-08-24 06:28:30|4489.44|4488.84|4489.57|4488.97|4489.57|4488.97|4489.44|4488.84|15
1629786520000|2021-08-24 06:28:40|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|9
1629786530000|2021-08-24 06:28:50|||||||||1
1629786540000|2021-08-24 06:29:00|||||||||15
1629786570000|2021-08-24 06:29:30|4489.19|4488.59|4489.07|4488.47|4489.19|4488.59|4489.07|4488.47|14
1629786580000|2021-08-24 06:29:40|||||||||8
1629786590000|2021-08-24 06:29:50|||||||||18
1629786600000|2021-08-24 06:30:00|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|21
1629786610000|2021-08-24 06:30:10|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|16
1629786620000|2021-08-24 06:30:20|4488.94|4488.34|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|11
1629786630000|2021-08-24 06:30:30|||||||||9
1629786640000|2021-08-24 06:30:40|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|123
1629786650000|2021-08-24 06:30:50|4489.19|4488.59|4489.07|4488.47|4489.32|4488.72|4489.07|4488.47|20
1629786660000|2021-08-24 06:31:00|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|25
1629786680000|2021-08-24 06:31:20|||||||||9
1629786690000|2021-08-24 06:31:30|||||||||7
1629786700000|2021-08-24 06:31:40|||||||||2
1629786720000|2021-08-24 06:32:00|||||||||1
1629786730000|2021-08-24 06:32:10|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|21
1629786740000|2021-08-24 06:32:20|||||||||27
1629786750000|2021-08-24 06:32:30|||||||||5
1629786760000|2021-08-24 06:32:40|4489.69|4489.09|4489.82|4489.22|4489.82|4489.22|4489.57|4488.97|21
1629786780000|2021-08-24 06:33:00|||||||||2
1629786800000|2021-08-24 06:33:20|||||||||9
1629786810000|2021-08-24 06:33:30|4489.69|4489.09|4489.82|4489.22|4489.82|4489.22|4489.69|4489.09|32
1629786820000|2021-08-24 06:33:40|4489.69|4489.09|4490.32|4489.72|4490.57|4489.97|4489.69|4489.09|1026
1629786830000|2021-08-24 06:33:50|4490.57|4489.97|4490.57|4489.97|4490.57|4489.97|4490.57|4489.97|29
1629786840000|2021-08-24 06:34:00|||||||||4
1629786850000|2021-08-24 06:34:10|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.44|4489.84|34
1629786860000|2021-08-24 06:34:20|4490.82|4490.22|4491.32|4490.72|4491.57|4490.97|4490.82|4490.22|249
1629786870000|2021-08-24 06:34:30|4491.07|4490.47|4491.32|4490.72|4491.32|4490.72|4491.07|4490.47|29
1629786880000|2021-08-24 06:34:40|4491.57|4490.97|4491.57|4490.97|4491.57|4490.97|4491.57|4490.97|18
1629786890000|2021-08-24 06:34:50|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|84
1629786900000|2021-08-24 06:35:00|4491.07|4490.47|4491.32|4490.72|4491.32|4490.72|4491.07|4490.47|24
1629786910000|2021-08-24 06:35:10|||||||||16
1629786920000|2021-08-24 06:35:20|4491.57|4490.97|4491.57|4490.97|4491.57|4490.97|4491.57|4490.97|49
1629786930000|2021-08-24 06:35:30|4491.69|4491.09|4491.82|4491.22|4491.94|4491.34|4491.69|4491.09|200
1629786940000|2021-08-24 06:35:40|4492.07|4491.47|4491.82|4491.22|4492.07|4491.47|4491.82|4491.22|200
1629786950000|2021-08-24 06:35:50|4491.57|4490.97|4492.07|4491.47|4492.07|4491.47|4491.57|4490.97|141
1629786960000|2021-08-24 06:36:00|4491.82|4491.22|4492.57|4491.97|4492.57|4491.97|4491.82|4491.22|138
1629786970000|2021-08-24 06:36:10|4492.82|4492.22|4494.57|4493.97|4494.82|4494.22|4492.82|4492.22|867
1629786980000|2021-08-24 06:36:20|4495.07|4494.47|4494.82|4494.22|4495.07|4494.47|4494.57|4493.97|337
1629786990000|2021-08-24 06:36:30|4494.94|4494.34|4495.07|4494.47|4495.07|4494.47|4494.82|4494.22|27
1629787000000|2021-08-24 06:36:40|4495.32|4494.72|4495.57|4494.97|4495.57|4494.97|4495.07|4494.47|151
1629787010000|2021-08-24 06:36:50|4496.07|4495.47|4496.32|4495.72|4496.32|4495.72|4496.07|4495.47|129
1629787020000|2021-08-24 06:37:00|4496.07|4495.47|4496.07|4495.47|4496.32|4495.72|4495.82|4495.22|131
1629787030000|2021-08-24 06:37:10|4495.94|4495.34|4494.57|4493.97|4495.94|4495.34|4494.57|4493.97|278
1629787040000|2021-08-24 06:37:20|4494.44|4493.84|4494.44|4493.84|4494.57|4493.97|4494.32|4493.72|140
1629787050000|2021-08-24 06:37:30|4494.32|4493.72|4494.32|4493.72|4494.57|4493.97|4494.07|4493.47|135
1629787060000|2021-08-24 06:37:40|4494.07|4493.47|4494.07|4493.47|4494.07|4493.47|4493.82|4493.22|97
1629787070000|2021-08-24 06:37:50|4494.32|4493.72|4494.44|4493.84|4494.57|4493.97|4494.32|4493.72|26
1629787080000|2021-08-24 06:38:00|4494.32|4493.72|4494.57|4493.97|4494.82|4494.22|4494.32|4493.72|87
1629787090000|2021-08-24 06:38:10|4494.69|4494.09|4494.57|4493.97|4494.82|4494.22|4494.32|4493.72|55
1629787100000|2021-08-24 06:38:20|4494.44|4493.84|4494.57|4493.97|4494.57|4493.97|4494.32|4493.72|11
1629787110000|2021-08-24 06:38:30|||||||||10
1629787120000|2021-08-24 06:38:40|4494.32|4493.72|4494.57|4493.97|4494.57|4493.97|4494.32|4493.72|22
1629787130000|2021-08-24 06:38:50|4494.44|4493.84|4494.32|4493.72|4494.44|4493.84|4494.07|4493.47|95
1629787140000|2021-08-24 06:39:00|||||||||5
1629787150000|2021-08-24 06:39:10|4494.57|4493.97|4494.57|4493.97|4494.82|4494.22|4494.57|4493.97|79
1629787160000|2021-08-24 06:39:20|4494.32|4493.72|4494.07|4493.47|4494.32|4493.72|4494.07|4493.47|51
1629787170000|2021-08-24 06:39:30|4493.82|4493.22|4494.07|4493.47|4494.07|4493.47|4493.82|4493.22|65
1629787180000|2021-08-24 06:39:40|||||||||4
1629787190000|2021-08-24 06:39:50|||||||||28
1629787200000|2021-08-24 06:40:00|4493.94|4493.34|4494.07|4493.47|4494.07|4493.47|4493.94|4493.34|18
1629787210000|2021-08-24 06:40:10|||||||||4
1629787220000|2021-08-24 06:40:20|4493.94|4493.34|4493.82|4493.22|4493.94|4493.34|4493.82|4493.22|17
1629787230000|2021-08-24 06:40:30|||||||||2
1629787240000|2021-08-24 06:40:40|4493.94|4493.34|4493.82|4493.22|4493.94|4493.34|4493.82|4493.22|8
1629787250000|2021-08-24 06:40:50|4493.32|4492.72|4493.32|4492.72|4493.32|4492.72|4493.32|4492.72|170
1629787260000|2021-08-24 06:41:00|4493.19|4492.59|4493.07|4492.47|4493.19|4492.59|4493.07|4492.47|71
1629787270000|2021-08-24 06:41:10|4492.82|4492.22|4492.82|4492.22|4492.82|4492.22|4492.57|4491.97|121
1629787280000|2021-08-24 06:41:20|4492.57|4491.97|4493.07|4492.47|4493.32|4492.72|4492.57|4491.97|50
1629787290000|2021-08-24 06:41:30|4493.19|4492.59|4493.32|4492.72|4493.32|4492.72|4493.07|4492.47|33
1629787300000|2021-08-24 06:41:40|||||||||2
1629787310000|2021-08-24 06:41:50|4493.07|4492.47|4493.07|4492.47|4493.32|4492.72|4493.07|4492.47|74
1629787320000|2021-08-24 06:42:00|4492.94|4492.34|4493.07|4492.47|4493.07|4492.47|4492.82|4492.22|51
1629787330000|2021-08-24 06:42:10|4493.19|4492.59|4493.32|4492.72|4493.32|4492.72|4493.07|4492.47|43
1629787340000|2021-08-24 06:42:20|||||||||5
1629787350000|2021-08-24 06:42:30|4493.57|4492.97|4493.57|4492.97|4493.57|4492.97|4493.32|4492.72|104
1629787360000|2021-08-24 06:42:40|4493.69|4493.09|4493.57|4492.97|4493.69|4493.09|4493.57|4492.97|25
1629787370000|2021-08-24 06:42:50|4493.32|4492.72|4493.32|4492.72|4493.57|4492.97|4493.32|4492.72|33
1629787380000|2021-08-24 06:43:00|4493.19|4492.59|4493.07|4492.47|4493.19|4492.59|4493.07|4492.47|15
1629787390000|2021-08-24 06:43:10|4493.19|4492.59|4493.32|4492.72|4493.32|4492.72|4493.19|4492.59|12
1629787400000|2021-08-24 06:43:20|4493.19|4492.59|4492.82|4492.22|4493.32|4492.72|4492.82|4492.22|91
1629787410000|2021-08-24 06:43:30|4492.94|4492.34|4493.07|4492.47|4493.07|4492.47|4492.82|4492.22|30
1629787420000|2021-08-24 06:43:40|4493.32|4492.72|4493.07|4492.47|4493.32|4492.72|4493.07|4492.47|31
1629787430000|2021-08-24 06:43:50|4493.19|4492.59|4493.07|4492.47|4493.32|4492.72|4493.07|4492.47|12
1629787440000|2021-08-24 06:44:00|4493.19|4492.59|4493.32|4492.72|4493.32|4492.72|4493.07|4492.47|30
1629787450000|2021-08-24 06:44:10|4493.57|4492.97|4493.57|4492.97|4493.57|4492.97|4493.44|4492.84|31
1629787460000|2021-08-24 06:44:20|4493.69|4493.09|4493.57|4492.97|4493.69|4493.09|4493.57|4492.97|16
1629787470000|2021-08-24 06:44:30|4493.82|4493.22|4493.57|4492.97|4493.82|4493.22|4493.57|4492.97|22
1629787480000|2021-08-24 06:44:40|4493.69|4493.09|4493.57|4492.97|4493.82|4493.22|4493.57|4492.97|31
1629787490000|2021-08-24 06:44:50|4493.69|4493.09|4493.57|4492.97|4493.82|4493.22|4493.57|4492.97|33
1629787500000|2021-08-24 06:45:00|||||||||44
1629787510000|2021-08-24 06:45:10|4493.69|4493.09|4493.82|4493.22|4493.82|4493.22|4493.69|4493.09|22
1629787520000|2021-08-24 06:45:20|4493.94|4493.34|4494.07|4493.47|4494.07|4493.47|4493.94|4493.34|12
1629787530000|2021-08-24 06:45:30|4494.19|4493.59|4494.07|4493.47|4494.19|4493.59|4494.07|4493.47|24
1629787540000|2021-08-24 06:45:40|4494.32|4493.72|4494.32|4493.72|4494.32|4493.72|4494.32|4493.72|28
1629787550000|2021-08-24 06:45:50|||||||||103
1629787560000|2021-08-24 06:46:00|||||||||8
1629787570000|2021-08-24 06:46:10|4494.07|4493.47|4493.82|4493.22|4494.07|4493.47|4493.82|4493.22|53
1629787580000|2021-08-24 06:46:20|4493.94|4493.34|4494.07|4493.47|4494.32|4493.72|4493.94|4493.34|71
1629787590000|2021-08-24 06:46:30|4493.94|4493.34|4494.19|4493.59|4494.32|4493.72|4493.94|4493.34|34
1629787600000|2021-08-24 06:46:40|4494.32|4493.72|4494.32|4493.72|4494.32|4493.72|4494.32|4493.72|3
1629787610000|2021-08-24 06:46:50|4494.19|4493.59|4494.07|4493.47|4494.19|4493.59|4494.07|4493.47|3
1629787620000|2021-08-24 06:47:00|4493.94|4493.34|4494.07|4493.47|4494.07|4493.47|4493.82|4493.22|10
1629787630000|2021-08-24 06:47:10|4493.82|4493.22|4493.82|4493.22|4493.82|4493.22|4493.82|4493.22|9
1629787640000|2021-08-24 06:47:20|||||||||7
1629787650000|2021-08-24 06:47:30|4493.94|4493.34|4493.57|4492.97|4494.07|4493.47|4493.57|4492.97|97
1629787660000|2021-08-24 06:47:40|4493.69|4493.09|4493.82|4493.22|4493.82|4493.22|4493.57|4492.97|11
1629787670000|2021-08-24 06:47:50|||||||||7
1629787680000|2021-08-24 06:48:00|4493.57|4492.97|4493.57|4492.97|4493.82|4493.22|4493.57|4492.97|17
1629787700000|2021-08-24 06:48:20|||||||||6
1629787710000|2021-08-24 06:48:30|4493.44|4492.84|4493.57|4492.97|4493.57|4492.97|4493.44|4492.84|30
1629787720000|2021-08-24 06:48:40|4493.82|4493.22|4493.57|4492.97|4493.82|4493.22|4493.57|4492.97|27
1629787730000|2021-08-24 06:48:50|||||||||4
1629787740000|2021-08-24 06:49:00|4493.69|4493.09|4493.57|4492.97|4493.82|4493.22|4493.57|4492.97|26
1629787750000|2021-08-24 06:49:10|4493.82|4493.22|4493.82|4493.22|4493.82|4493.22|4493.57|4492.97|56
1629787760000|2021-08-24 06:49:20|4493.69|4493.09|4494.07|4493.47|4494.07|4493.47|4493.69|4493.09|40
1629787770000|2021-08-24 06:49:30|4494.32|4493.72|4494.32|4493.72|4494.32|4493.72|4494.32|4493.72|32
1629787780000|2021-08-24 06:49:40|||||||||1
1629787790000|2021-08-24 06:49:50|4494.44|4493.84|4494.82|4494.22|4494.82|4494.22|4494.44|4493.84|265
1629787800000|2021-08-24 06:50:00|4494.94|4494.34|4495.07|4494.47|4495.07|4494.47|4494.82|4494.22|192
1629787810000|2021-08-24 06:50:10|4495.32|4494.72|4495.57|4494.97|4495.57|4494.97|4495.32|4494.72|131
1629787820000|2021-08-24 06:50:20|4495.82|4495.22|4495.57|4494.97|4495.82|4495.22|4495.57|4494.97|67
1629787830000|2021-08-24 06:50:30|4495.44|4494.84|4495.32|4494.72|4495.44|4494.84|4495.07|4494.47|100
1629787840000|2021-08-24 06:50:40|4495.57|4494.97|4495.44|4494.84|4495.57|4494.97|4495.32|4494.72|28
1629787850000|2021-08-24 06:50:50|4495.57|4494.97|4495.57|4494.97|4495.57|4494.97|4495.32|4494.72|32
1629787860000|2021-08-24 06:51:00|4495.44|4494.84|4495.82|4495.22|4495.82|4495.22|4495.32|4494.72|64
1629787870000|2021-08-24 06:51:10|4495.57|4494.97|4495.07|4494.47|4495.57|4494.97|4495.07|4494.47|37
1629787880000|2021-08-24 06:51:20|4495.32|4494.72|4495.07|4494.47|4495.32|4494.72|4495.07|4494.47|73
1629787890000|2021-08-24 06:51:30|4495.19|4494.59|4495.07|4494.47|4495.19|4494.59|4495.07|4494.47|10
1629787900000|2021-08-24 06:51:40|4494.82|4494.22|4494.82|4494.22|4494.94|4494.34|4494.82|4494.22|30
1629787910000|2021-08-24 06:51:50|4494.57|4493.97|4494.82|4494.22|4494.82|4494.22|4494.57|4493.97|54
1629787920000|2021-08-24 06:52:00|4494.57|4493.97|4494.57|4493.97|4494.57|4493.97|4494.57|4493.97|23
1629787930000|2021-08-24 06:52:10|4494.69|4494.09|4494.82|4494.22|4494.82|4494.22|4494.69|4494.09|11
1629787940000|2021-08-24 06:52:20|4495.07|4494.47|4495.07|4494.47|4495.07|4494.47|4494.82|4494.22|23
1629787950000|2021-08-24 06:52:30|4494.94|4494.34|4495.07|4494.47|4495.07|4494.47|4494.82|4494.22|15
1629787960000|2021-08-24 06:52:40|||||||||2
1629787970000|2021-08-24 06:52:50|4495.19|4494.59|4495.32|4494.72|4495.32|4494.72|4495.19|4494.59|20
1629787980000|2021-08-24 06:53:00|4495.19|4494.59|4495.32|4494.72|4495.32|4494.72|4495.07|4494.47|31
1629787990000|2021-08-24 06:53:10|4495.19|4494.59|4495.32|4494.72|4495.32|4494.72|4495.07|4494.47|20
1629788000000|2021-08-24 06:53:20|4495.07|4494.47|4495.32|4494.72|4495.32|4494.72|4495.07|4494.47|20
1629788010000|2021-08-24 06:53:30|4495.19|4494.59|4495.32|4494.72|4495.32|4494.72|4495.07|4494.47|5
1629788020000|2021-08-24 06:53:40|4495.19|4494.59|4495.07|4494.47|4495.19|4494.59|4495.07|4494.47|19
1629788030000|2021-08-24 06:53:50|4495.19|4494.59|4495.32|4494.72|4495.32|4494.72|4495.07|4494.47|42
1629788040000|2021-08-24 06:54:00|4495.19|4494.59|4495.07|4494.47|4495.32|4494.72|4495.07|4494.47|33
1629788050000|2021-08-24 06:54:10|4495.19|4494.59|4495.44|4494.84|4495.57|4494.97|4495.19|4494.59|54
1629788060000|2021-08-24 06:54:20|4495.57|4494.97|4495.82|4495.22|4495.82|4495.22|4495.57|4494.97|46
1629788070000|2021-08-24 06:54:30|4496.07|4495.47|4496.07|4495.47|4496.07|4495.47|4496.07|4495.47|40
1629788080000|2021-08-24 06:54:40|4495.82|4495.22|4495.82|4495.22|4496.07|4495.47|4495.82|4495.22|85
1629788090000|2021-08-24 06:54:50|4496.07|4495.47|4496.07|4495.47|4496.07|4495.47|4495.82|4495.22|15
1629788100000|2021-08-24 06:55:00|4495.82|4495.22|4495.82|4495.22|4496.07|4495.47|4495.82|4495.22|35
1629788110000|2021-08-24 06:55:10|4495.57|4494.97|4495.57|4494.97|4495.57|4494.97|4495.57|4494.97|25
1629788120000|2021-08-24 06:55:20|4495.44|4494.84|4495.32|4494.72|4495.44|4494.84|4495.32|4494.72|60
1629788130000|2021-08-24 06:55:30|4495.57|4494.97|4495.57|4494.97|4495.57|4494.97|4495.32|4494.72|42
1629788140000|2021-08-24 06:55:40|4495.82|4495.22|4495.82|4495.22|4496.07|4495.47|4495.82|4495.22|73
1629788150000|2021-08-24 06:55:50|4495.94|4495.34|4495.82|4495.22|4496.07|4495.47|4495.82|4495.22|15
1629788170000|2021-08-24 06:56:10|4495.69|4495.09|4495.82|4495.22|4495.82|4495.22|4495.57|4494.97|32
1629788180000|2021-08-24 06:56:20|4495.69|4495.09|4495.57|4494.97|4495.82|4495.22|4495.57|4494.97|19
1629788200000|2021-08-24 06:56:40|||||||||40
1629788210000|2021-08-24 06:56:50|4495.82|4495.22|4495.57|4494.97|4495.82|4495.22|4495.57|4494.97|14
1629788220000|2021-08-24 06:57:00|4495.82|4495.22|4495.82|4495.22|4495.82|4495.22|4495.82|4495.22|4
1629788230000|2021-08-24 06:57:10|||||||||53
1629788240000|2021-08-24 06:57:20|||||||||2
1629788260000|2021-08-24 06:57:40|||||||||4
1629788270000|2021-08-24 06:57:50|4495.57|4494.97|4495.57|4494.97|4495.82|4495.22|4495.57|4494.97|59
1629788280000|2021-08-24 06:58:00|4495.69|4495.09|4495.82|4495.22|4495.82|4495.22|4495.69|4495.09|11
1629788290000|2021-08-24 06:58:10|4495.69|4495.09|4495.57|4494.97|4495.82|4495.22|4495.32|4494.72|52
1629788300000|2021-08-24 06:58:20|4495.44|4494.84|4495.57|4494.97|4495.57|4494.97|4495.32|4494.72|30
1629788310000|2021-08-24 06:58:30|4495.32|4494.72|4495.32|4494.72|4495.32|4494.72|4495.32|4494.72|8
1629788320000|2021-08-24 06:58:40|4495.57|4494.97|4495.32|4494.72|4495.57|4494.97|4495.32|4494.72|40
1629788330000|2021-08-24 06:58:50|4496.07|4495.47|4495.82|4495.22|4496.07|4495.47|4495.82|4495.22|111
1629788340000|2021-08-24 06:59:00|4496.07|4495.47|4496.07|4495.47|4496.32|4495.72|4495.82|4495.22|82
1629788350000|2021-08-24 06:59:10|4495.94|4495.34|4496.07|4495.47|4496.32|4495.72|4495.82|4495.22|27
1629788360000|2021-08-24 06:59:20|4496.32|4495.72|4496.07|4495.47|4496.32|4495.72|4496.07|4495.47|21
1629788370000|2021-08-24 06:59:30|4496.19|4495.59|4496.07|4495.47|4496.32|4495.72|4496.07|4495.47|254
1629788380000|2021-08-24 06:59:40|4495.82|4495.22|4495.82|4495.22|4496.07|4495.47|4495.57|4494.97|43
1629788390000|2021-08-24 06:59:50|4495.94|4495.34|4496.07|4495.47|4496.07|4495.47|4495.94|4495.34|6
1629788400000|2021-08-24 07:00:00|4495.82|4495.22|4495.07|4494.47|4496.07|4495.47|4495.07|4494.47|427
1629788410000|2021-08-24 07:00:10|4495.19|4494.59|4494.57|4493.97|4495.57|4494.97|4494.32|4493.72|398
1629788420000|2021-08-24 07:00:20|4494.32|4493.72|4494.57|4493.97|4494.69|4494.09|4494.32|4493.72|265
1629788430000|2021-08-24 07:00:30|4494.44|4493.84|4494.32|4493.72|4494.57|4493.97|4494.32|4493.72|28
1629788440000|2021-08-24 07:00:40|4494.07|4493.47|4493.57|4492.97|4494.07|4493.47|4493.32|4492.72|237
1629788450000|2021-08-24 07:00:50|4493.82|4493.22|4493.82|4493.22|4493.82|4493.22|4493.57|4492.97|50
1629788460000|2021-08-24 07:01:00|4493.57|4492.97|4493.57|4492.97|4493.57|4492.97|4493.07|4492.47|177
1629788470000|2021-08-24 07:01:10|4493.32|4492.72|4493.57|4492.97|4493.57|4492.97|4493.32|4492.72|164
1629788480000|2021-08-24 07:01:20|4493.32|4492.72|4493.07|4492.47|4493.32|4492.72|4493.07|4492.47|153
1629788490000|2021-08-24 07:01:30|4492.82|4492.22|4493.07|4492.47|4493.07|4492.47|4492.82|4492.22|54
1629788500000|2021-08-24 07:01:40|4492.82|4492.22|4492.82|4492.22|4492.82|4492.22|4492.57|4491.97|73
1629788510000|2021-08-24 07:01:50|4492.69|4492.09|4492.82|4492.22|4492.82|4492.22|4492.57|4491.97|82
1629788520000|2021-08-24 07:02:00|4493.07|4492.47|4493.07|4492.47|4493.07|4492.47|4492.82|4492.22|103
1629788530000|2021-08-24 07:02:10|4492.82|4492.22|4492.82|4492.22|4492.82|4492.22|4492.82|4492.22|30
1629788540000|2021-08-24 07:02:20|4493.07|4492.47|4492.94|4492.34|4493.07|4492.47|4492.82|4492.22|109
1629788550000|2021-08-24 07:02:30|4492.82|4492.22|4492.82|4492.22|4493.07|4492.47|4492.57|4491.97|60
1629788560000|2021-08-24 07:02:40|4492.69|4492.09|4492.82|4492.22|4492.82|4492.22|4492.57|4491.97|36
1629788570000|2021-08-24 07:02:50|||||||||33
1629788580000|2021-08-24 07:03:00|4492.94|4492.34|4492.82|4492.22|4492.94|4492.34|4492.57|4491.97|66
1629788590000|2021-08-24 07:03:10|4492.69|4492.09|4492.82|4492.22|4492.82|4492.22|4492.57|4491.97|45
1629788600000|2021-08-24 07:03:20|4492.57|4491.97|4492.82|4492.22|4492.82|4492.22|4492.57|4491.97|46
1629788610000|2021-08-24 07:03:30|4492.69|4492.09|4492.57|4491.97|4492.82|4492.22|4492.57|4491.97|22
1629788620000|2021-08-24 07:03:40|4492.32|4491.72|4492.57|4491.97|4492.57|4491.97|4492.32|4491.72|71
1629788630000|2021-08-24 07:03:50|4492.32|4491.72|4492.32|4491.72|4492.32|4491.72|4492.07|4491.47|132
1629788640000|2021-08-24 07:04:00|||||||||55
1629788650000|2021-08-24 07:04:10|4492.07|4491.47|4492.32|4491.72|4492.32|4491.72|4492.07|4491.47|95
1629788660000|2021-08-24 07:04:20|4492.19|4491.59|4492.19|4491.59|4492.19|4491.59|4492.07|4491.47|11
1629788670000|2021-08-24 07:04:30|4492.07|4491.47|4492.57|4491.97|4492.57|4491.97|4492.07|4491.47|140
1629788680000|2021-08-24 07:04:40|||||||||42
1629788690000|2021-08-24 07:04:50|4492.82|4492.22|4493.32|4492.72|4493.32|4492.72|4492.82|4492.22|106
1629788700000|2021-08-24 07:05:00|4493.07|4492.47|4494.07|4493.47|4494.07|4493.47|4493.07|4492.47|106
1629788710000|2021-08-24 07:05:10|4494.32|4493.72|4494.07|4493.47|4494.32|4493.72|4494.07|4493.47|91
1629788720000|2021-08-24 07:05:20|4494.32|4493.72|4493.82|4493.22|4494.32|4493.72|4493.57|4492.97|49
1629788730000|2021-08-24 07:05:30|4493.94|4493.34|4493.57|4492.97|4493.94|4493.34|4493.57|4492.97|72
1629788740000|2021-08-24 07:05:40|4493.32|4492.72|4493.32|4492.72|4493.32|4492.72|4493.07|4492.47|116
1629788750000|2021-08-24 07:05:50|4493.57|4492.97|4493.57|4492.97|4493.57|4492.97|4493.32|4492.72|28
1629788760000|2021-08-24 07:06:00|4493.44|4492.84|4493.07|4492.47|4493.44|4492.84|4492.94|4492.34|75
1629788770000|2021-08-24 07:06:10|4493.19|4492.59|4493.32|4492.72|4493.44|4492.84|4493.07|4492.47|113
1629788780000|2021-08-24 07:06:20|4493.19|4492.59|4493.07|4492.47|4493.19|4492.59|4493.07|4492.47|86
1629788790000|2021-08-24 07:06:30|4493.19|4492.59|4493.07|4492.47|4493.32|4492.72|4493.07|4492.47|94
1629788800000|2021-08-24 07:06:40|4493.19|4492.59|4493.32|4492.72|4493.32|4492.72|4493.07|4492.47|15
1629788810000|2021-08-24 07:06:50|4493.44|4492.84|4493.44|4492.84|4493.57|4492.97|4493.32|4492.72|34
1629788820000|2021-08-24 07:07:00|4493.57|4492.97|4493.57|4492.97|4493.82|4493.22|4493.32|4492.72|128
1629788830000|2021-08-24 07:07:10|4493.32|4492.72|4493.32|4492.72|4493.57|4492.97|4493.32|4492.72|38
1629788840000|2021-08-24 07:07:20|4493.57|4492.97|4493.57|4492.97|4493.57|4492.97|4493.32|4492.72|113
1629788850000|2021-08-24 07:07:30|4493.44|4492.84|4493.57|4492.97|4493.57|4492.97|4493.32|4492.72|71
1629788860000|2021-08-24 07:07:40|4493.32|4492.72|4493.32|4492.72|4493.32|4492.72|4493.32|4492.72|28
1629788870000|2021-08-24 07:07:50|4493.07|4492.47|4493.07|4492.47|4493.32|4492.72|4493.07|4492.47|25
1629788880000|2021-08-24 07:08:00|4492.82|4492.22|4493.07|4492.47|4493.32|4492.72|4492.82|4492.22|119
1629788890000|2021-08-24 07:08:10|||||||||11
1629788900000|2021-08-24 07:08:20|4492.94|4492.34|4493.07|4492.47|4493.07|4492.47|4492.94|4492.34|4
1629788910000|2021-08-24 07:08:30|4492.94|4492.34|4493.07|4492.47|4493.07|4492.47|4492.82|4492.22|61
1629788920000|2021-08-24 07:08:40|4492.82|4492.22|4492.82|4492.22|4492.82|4492.22|4492.57|4491.97|128
1629788930000|2021-08-24 07:08:50|4492.57|4491.97|4492.82|4492.22|4492.82|4492.22|4492.57|4491.97|31
1629788940000|2021-08-24 07:09:00|4492.69|4492.09|4492.82|4492.22|4492.82|4492.22|4492.57|4491.97|93
1629788950000|2021-08-24 07:09:10|4492.57|4491.97|4492.57|4491.97|4492.82|4492.22|4492.57|4491.97|41
1629788960000|2021-08-24 07:09:20|4492.69|4492.09|4492.82|4492.22|4492.82|4492.22|4492.57|4491.97|4
1629788970000|2021-08-24 07:09:30|4493.07|4492.47|4493.32|4492.72|4493.32|4492.72|4493.07|4492.47|220
1629788980000|2021-08-24 07:09:40|4493.07|4492.47|4493.07|4492.47|4493.07|4492.47|4493.07|4492.47|17
1629788990000|2021-08-24 07:09:50|4492.94|4492.34|4493.07|4492.47|4493.07|4492.47|4492.94|4492.34|36
1629789000000|2021-08-24 07:10:00|4492.82|4492.22|4493.07|4492.47|4493.32|4492.72|4492.82|4492.22|87
1629789010000|2021-08-24 07:10:10|4493.32|4492.72|4493.07|4492.47|4493.32|4492.72|4493.07|4492.47|65
1629789020000|2021-08-24 07:10:20|4493.32|4492.72|4493.32|4492.72|4493.32|4492.72|4493.32|4492.72|8
1629789030000|2021-08-24 07:10:30|4493.19|4492.59|4493.07|4492.47|4493.32|4492.72|4493.07|4492.47|53
1629789040000|2021-08-24 07:10:40|4493.19|4492.59|4493.32|4492.72|4493.32|4492.72|4493.07|4492.47|27
1629789050000|2021-08-24 07:10:50|4493.44|4492.84|4493.57|4492.97|4493.57|4492.97|4493.44|4492.84|66
1629789060000|2021-08-24 07:11:00|4493.44|4492.84|4493.32|4492.72|4493.57|4492.97|4493.32|4492.72|92
1629789070000|2021-08-24 07:11:10|4493.07|4492.47|4493.32|4492.72|4493.32|4492.72|4493.07|4492.47|12
1629789080000|2021-08-24 07:11:20|4493.19|4492.59|4493.07|4492.47|4493.32|4492.72|4493.07|4492.47|38
1629789090000|2021-08-24 07:11:30|4493.32|4492.72|4493.32|4492.72|4493.32|4492.72|4493.19|4492.59|24
1629789100000|2021-08-24 07:11:40|4493.19|4492.59|4493.32|4492.72|4493.32|4492.72|4493.07|4492.47|8
1629789110000|2021-08-24 07:11:50|4493.19|4492.59|4493.32|4492.72|4493.32|4492.72|4493.07|4492.47|31
1629789120000|2021-08-24 07:12:00|4493.07|4492.47|4493.32|4492.72|4493.32|4492.72|4493.07|4492.47|60
1629789130000|2021-08-24 07:12:10|4493.44|4492.84|4493.07|4492.47|4493.57|4492.97|4493.07|4492.47|23
1629789140000|2021-08-24 07:12:20|4493.32|4492.72|4493.32|4492.72|4493.32|4492.72|4493.32|4492.72|53
1629789150000|2021-08-24 07:12:30|4493.44|4492.84|4493.32|4492.72|4493.57|4492.97|4493.32|4492.72|30
1629789160000|2021-08-24 07:12:40|4493.44|4492.84|4493.32|4492.72|4493.57|4492.97|4493.32|4492.72|28
1629789170000|2021-08-24 07:12:50|4493.44|4492.84|4493.32|4492.72|4493.57|4492.97|4493.32|4492.72|11
1629789180000|2021-08-24 07:13:00|4493.44|4492.84|4493.57|4492.97|4493.69|4493.09|4493.44|4492.84|65
1629789190000|2021-08-24 07:13:10|||||||||13
1629789200000|2021-08-24 07:13:20|4493.69|4493.09|4493.57|4492.97|4493.82|4493.22|4493.57|4492.97|46
1629789210000|2021-08-24 07:13:30|4493.44|4492.84|4493.32|4492.72|4493.44|4492.84|4493.32|4492.72|37
1629789220000|2021-08-24 07:13:40|4493.44|4492.84|4493.32|4492.72|4493.44|4492.84|4493.32|4492.72|50
1629789230000|2021-08-24 07:13:50|||||||||2
1629789240000|2021-08-24 07:14:00|4493.19|4492.59|4493.07|4492.47|4493.32|4492.72|4493.07|4492.47|44
1629789250000|2021-08-24 07:14:10|4493.19|4492.59|4493.32|4492.72|4493.32|4492.72|4493.19|4492.59|6
1629789260000|2021-08-24 07:14:20|4493.07|4492.47|4493.19|4492.59|4493.32|4492.72|4493.07|4492.47|19
1629789270000|2021-08-24 07:14:30|4493.07|4492.47|4492.82|4492.22|4493.07|4492.47|4492.82|4492.22|80
1629789280000|2021-08-24 07:14:40|4492.94|4492.34|4492.82|4492.22|4492.94|4492.34|4492.82|4492.22|67
1629789290000|2021-08-24 07:14:50|4492.57|4491.97|4492.32|4491.72|4492.57|4491.97|4492.32|4491.72|65
1629789300000|2021-08-24 07:15:00|4492.07|4491.47|4491.82|4491.22|4492.07|4491.47|4491.82|4491.22|167
1629789310000|2021-08-24 07:15:10|4491.57|4490.97|4491.57|4490.97|4491.82|4491.22|4491.57|4490.97|75
1629789320000|2021-08-24 07:15:20|||||||||13
1629789330000|2021-08-24 07:15:30|4491.32|4490.72|4491.32|4490.72|4491.57|4490.97|4491.32|4490.72|134
1629789340000|2021-08-24 07:15:40|4491.44|4490.84|4491.44|4490.84|4491.57|4490.97|4491.44|4490.84|80
1629789350000|2021-08-24 07:15:50|4491.32|4490.72|4491.82|4491.22|4491.82|4491.22|4491.32|4490.72|209
1629789360000|2021-08-24 07:16:00|4491.57|4490.97|4491.32|4490.72|4491.82|4491.22|4491.07|4490.47|171
1629789370000|2021-08-24 07:16:10|4491.19|4490.59|4490.69|4490.09|4491.32|4490.72|4490.57|4489.97|79
1629789380000|2021-08-24 07:16:20|4490.57|4489.97|4490.57|4489.97|4490.82|4490.22|4490.57|4489.97|97
1629789390000|2021-08-24 07:16:30|4490.69|4490.09|4491.57|4490.97|4491.82|4491.22|4490.69|4490.09|248
1629789400000|2021-08-24 07:16:40|4491.82|4491.22|4492.07|4491.47|4492.07|4491.47|4491.57|4490.97|47
1629789410000|2021-08-24 07:16:50|4491.94|4491.34|4492.07|4491.47|4492.07|4491.47|4491.82|4491.22|66
1629789420000|2021-08-24 07:17:00|4491.94|4491.34|4492.07|4491.47|4492.07|4491.47|4491.82|4491.22|57
1629789430000|2021-08-24 07:17:10|4492.32|4491.72|4492.32|4491.72|4492.32|4491.72|4492.07|4491.47|62
1629789440000|2021-08-24 07:17:20|4492.44|4491.84|4492.57|4491.97|4492.82|4492.22|4492.32|4491.72|110
1629789450000|2021-08-24 07:17:30|4492.82|4492.22|4492.82|4492.22|4492.94|4492.34|4492.57|4491.97|133
1629789460000|2021-08-24 07:17:40|4492.57|4491.97|4492.57|4491.97|4492.57|4491.97|4492.57|4491.97|29
1629789470000|2021-08-24 07:17:50|4492.69|4492.09|4492.57|4491.97|4492.82|4492.22|4492.32|4491.72|65
1629789480000|2021-08-24 07:18:00|4492.32|4491.72|4492.07|4491.47|4492.32|4491.72|4492.07|4491.47|43
1629789490000|2021-08-24 07:18:10|||||||||56
1629789500000|2021-08-24 07:18:20|4491.94|4491.34|4492.07|4491.47|4492.07|4491.47|4491.82|4491.22|66
1629789510000|2021-08-24 07:18:30|4492.19|4491.59|4492.07|4491.47|4492.32|4491.72|4492.07|4491.47|18
1629789520000|2021-08-24 07:18:40|4492.19|4491.59|4492.32|4491.72|4492.32|4491.72|4492.07|4491.47|60
1629789530000|2021-08-24 07:18:50|4492.44|4491.84|4492.57|4491.97|4492.57|4491.97|4492.44|4491.84|17
1629789540000|2021-08-24 07:19:00|4492.82|4492.22|4492.82|4492.22|4493.07|4492.47|4492.82|4492.22|120
1629789550000|2021-08-24 07:19:10|4492.69|4492.09|4493.07|4492.47|4493.07|4492.47|4492.69|4492.09|22
1629789560000|2021-08-24 07:19:20|4492.94|4492.34|4492.82|4492.22|4492.94|4492.34|4492.82|4492.22|9
1629789570000|2021-08-24 07:19:30|4492.69|4492.09|4492.82|4492.22|4492.82|4492.22|4492.57|4491.97|42
1629789580000|2021-08-24 07:19:40|4492.69|4492.09|4492.57|4491.97|4492.69|4492.09|4492.57|4491.97|1
1629789590000|2021-08-24 07:19:50|||||||||14
1629789600000|2021-08-24 07:20:00|4492.82|4492.22|4492.57|4491.97|4492.82|4492.22|4492.57|4491.97|51
1629789610000|2021-08-24 07:20:10|||||||||17
1629789620000|2021-08-24 07:20:20|4492.82|4492.22|4492.82|4492.22|4492.82|4492.22|4492.82|4492.22|49
1629789630000|2021-08-24 07:20:30|4492.69|4492.09|4492.82|4492.22|4492.82|4492.22|4492.69|4492.09|43
1629789640000|2021-08-24 07:20:40|4492.94|4492.34|4492.82|4492.22|4493.07|4492.47|4492.82|4492.22|27
1629789650000|2021-08-24 07:20:50|4493.07|4492.47|4493.32|4492.72|4493.32|4492.72|4493.07|4492.47|92
1629789660000|2021-08-24 07:21:00|4493.57|4492.97|4493.32|4492.72|4493.57|4492.97|4493.32|4492.72|50
1629789670000|2021-08-24 07:21:10|||||||||24
1629789680000|2021-08-24 07:21:20|4493.19|4492.59|4492.82|4492.22|4493.19|4492.59|4492.82|4492.22|40
1629789690000|2021-08-24 07:21:30|4492.57|4491.97|4492.57|4491.97|4492.57|4491.97|4492.57|4491.97|10
1629789700000|2021-08-24 07:21:40|||||||||5
1629789710000|2021-08-24 07:21:50|4492.69|4492.09|4492.82|4492.22|4492.82|4492.22|4492.57|4491.97|54
1629789720000|2021-08-24 07:22:00|4492.94|4492.34|4492.82|4492.22|4493.07|4492.47|4492.82|4492.22|10
1629789730000|2021-08-24 07:22:10|4492.57|4491.97|4493.07|4492.47|4493.07|4492.47|4492.57|4491.97|111
1629789740000|2021-08-24 07:22:20|4492.94|4492.34|4493.32|4492.72|4493.32|4492.72|4492.82|4492.22|47
1629789750000|2021-08-24 07:22:30|4493.19|4492.59|4493.32|4492.72|4493.32|4492.72|4493.07|4492.47|24
1629789760000|2021-08-24 07:22:40|4493.19|4492.59|4493.32|4492.72|4493.32|4492.72|4493.07|4492.47|44
1629789770000|2021-08-24 07:22:50|4493.07|4492.47|4493.07|4492.47|4493.32|4492.72|4493.07|4492.47|45
1629789780000|2021-08-24 07:23:00|4493.19|4492.59|4493.07|4492.47|4493.32|4492.72|4493.07|4492.47|32
1629789790000|2021-08-24 07:23:10|4493.19|4492.59|4493.07|4492.47|4493.32|4492.72|4493.07|4492.47|14
1629789800000|2021-08-24 07:23:20|4492.82|4492.22|4492.82|4492.22|4493.07|4492.47|4492.82|4492.22|19
1629789810000|2021-08-24 07:23:30|4492.57|4491.97|4492.57|4491.97|4492.57|4491.97|4492.57|4491.97|23
1629789820000|2021-08-24 07:23:40|4492.82|4492.22|4492.82|4492.22|4492.82|4492.22|4492.82|4492.22|41
1629789830000|2021-08-24 07:23:50|4492.57|4491.97|4492.32|4491.72|4492.82|4492.22|4492.32|4491.72|21
1629789840000|2021-08-24 07:24:00|4492.44|4491.84|4492.07|4491.47|4492.44|4491.84|4492.07|4491.47|40
1629789850000|2021-08-24 07:24:10|4491.82|4491.22|4491.82|4491.22|4492.07|4491.47|4491.82|4491.22|52
1629789860000|2021-08-24 07:24:20|4491.94|4491.34|4491.82|4491.22|4491.94|4491.34|4491.82|4491.22|74
1629789870000|2021-08-24 07:24:30|4491.57|4490.97|4491.82|4491.22|4491.82|4491.22|4491.57|4490.97|79
1629789880000|2021-08-24 07:24:40|4492.07|4491.47|4491.82|4491.22|4492.07|4491.47|4491.82|4491.22|35
1629789890000|2021-08-24 07:24:50|4491.94|4491.34|4492.07|4491.47|4492.07|4491.47|4491.82|4491.22|17
1629789900000|2021-08-24 07:25:00|4491.94|4491.34|4491.82|4491.22|4491.94|4491.34|4491.69|4491.09|31
1629789910000|2021-08-24 07:25:10|4492.07|4491.47|4492.07|4491.47|4492.07|4491.47|4492.07|4491.47|40
1629789920000|2021-08-24 07:25:20|4492.32|4491.72|4492.32|4491.72|4492.57|4491.97|4492.32|4491.72|60
1629789930000|2021-08-24 07:25:30|4492.57|4491.97|4492.32|4491.72|4492.57|4491.97|4492.32|4491.72|11
1629789940000|2021-08-24 07:25:40|4492.44|4491.84|4492.32|4491.72|4492.57|4491.97|4492.32|4491.72|38
1629789950000|2021-08-24 07:25:50|4492.44|4491.84|4492.57|4491.97|4492.57|4491.97|4492.32|4491.72|55
1629789960000|2021-08-24 07:26:00|4492.32|4491.72|4492.82|4492.22|4492.82|4492.22|4492.32|4491.72|37
1629789970000|2021-08-24 07:26:10|4492.69|4492.09|4492.69|4492.09|4492.82|4492.22|4492.57|4491.97|40
1629789980000|2021-08-24 07:26:20|4492.57|4491.97|4492.82|4492.22|4492.82|4492.22|4492.57|4491.97|7
1629789990000|2021-08-24 07:26:30|4492.94|4492.34|4493.07|4492.47|4493.32|4492.72|4492.94|4492.34|38
1629790000000|2021-08-24 07:26:40|4492.82|4492.22|4493.07|4492.47|4493.07|4492.47|4492.82|4492.22|15
1629790010000|2021-08-24 07:26:50|4492.94|4492.34|4492.69|4492.09|4493.07|4492.47|4492.57|4491.97|22
1629790020000|2021-08-24 07:27:00|4492.82|4492.22|4492.82|4492.22|4493.07|4492.47|4492.69|4492.09|35
1629790030000|2021-08-24 07:27:10|4492.94|4492.34|4492.94|4492.34|4493.07|4492.47|4492.82|4492.22|14
1629790040000|2021-08-24 07:27:20|4493.07|4492.47|4493.32|4492.72|4493.32|4492.72|4493.07|4492.47|52
1629790050000|2021-08-24 07:27:30|4493.57|4492.97|4493.32|4492.72|4493.57|4492.97|4493.32|4492.72|38
1629790060000|2021-08-24 07:27:40|4493.07|4492.47|4493.07|4492.47|4493.07|4492.47|4492.94|4492.34|32
1629790070000|2021-08-24 07:27:50|4492.94|4492.34|4492.82|4492.22|4493.07|4492.47|4492.82|4492.22|14
1629790080000|2021-08-24 07:28:00|4492.69|4492.09|4492.57|4491.97|4492.82|4492.22|4492.57|4491.97|50
1629790090000|2021-08-24 07:28:10|4492.32|4491.72|4492.32|4491.72|4492.57|4491.97|4492.32|4491.72|24
1629790100000|2021-08-24 07:28:20|4492.44|4491.84|4492.82|4492.22|4492.82|4492.22|4492.32|4491.72|47
1629790110000|2021-08-24 07:28:30|4493.07|4492.47|4492.82|4492.22|4493.07|4492.47|4492.82|4492.22|14
1629790120000|2021-08-24 07:28:40|4492.57|4491.97|4492.82|4492.22|4492.82|4492.22|4492.57|4491.97|18
1629790130000|2021-08-24 07:28:50|4492.69|4492.09|4492.82|4492.22|4492.82|4492.22|4492.69|4492.09|1
1629790140000|2021-08-24 07:29:00|4492.69|4492.09|4492.57|4491.97|4492.82|4492.22|4492.57|4491.97|10
1629790150000|2021-08-24 07:29:10|4492.69|4492.09|4492.57|4491.97|4492.69|4492.09|4492.44|4491.84|8
1629790160000|2021-08-24 07:29:20|||||||||4
1629790180000|2021-08-24 07:29:40|4492.32|4491.72|4492.32|4491.72|4492.32|4491.72|4492.32|4491.72|22
1629790190000|2021-08-24 07:29:50|4492.07|4491.47|4492.07|4491.47|4492.07|4491.47|4492.07|4491.47|37
1629790200000|2021-08-24 07:30:00|4492.32|4491.72|4492.82|4492.22|4492.82|4492.22|4492.07|4491.47|195
1629790210000|2021-08-24 07:30:10|4493.07|4492.47|4492.82|4492.22|4493.07|4492.47|4492.82|4492.22|15
1629790220000|2021-08-24 07:30:20|||||||||12
1629790230000|2021-08-24 07:30:30|||||||||1
1629790240000|2021-08-24 07:30:40|4492.94|4492.34|4492.69|4492.09|4492.94|4492.34|4492.57|4491.97|47
1629790250000|2021-08-24 07:30:50|4492.82|4492.22|4492.57|4491.97|4492.82|4492.22|4492.57|4491.97|11
1629790260000|2021-08-24 07:31:00|4492.44|4491.84|4492.57|4491.97|4492.57|4491.97|4492.32|4491.72|56
1629790270000|2021-08-24 07:31:10|4492.32|4491.72|4492.57|4491.97|4492.57|4491.97|4492.32|4491.72|26
1629790280000|2021-08-24 07:31:20|4492.44|4491.84|4492.32|4491.72|4492.44|4491.84|4492.32|4491.72|14
1629790290000|2021-08-24 07:31:30|4492.44|4491.84|4492.32|4491.72|4492.57|4491.97|4492.32|4491.72|29
1629790300000|2021-08-24 07:31:40|4492.07|4491.47|4492.19|4491.59|4492.32|4491.72|4492.07|4491.47|17
1629790310000|2021-08-24 07:31:50|4492.32|4491.72|4492.32|4491.72|4492.32|4491.72|4492.32|4491.72|10
1629790320000|2021-08-24 07:32:00|||||||||7
1629790330000|2021-08-24 07:32:10|4492.19|4491.59|4491.57|4490.97|4492.32|4491.72|4491.57|4490.97|70
1629790340000|2021-08-24 07:32:20|4491.32|4490.72|4491.57|4490.97|4491.57|4490.97|4491.32|4490.72|87
1629790350000|2021-08-24 07:32:30|4491.69|4491.09|4491.82|4491.22|4491.82|4491.22|4491.57|4490.97|144
1629790360000|2021-08-24 07:32:40|||||||||1
1629790370000|2021-08-24 07:32:50|4491.69|4491.09|4491.82|4491.22|4491.82|4491.22|4491.69|4491.09|26
1629790380000|2021-08-24 07:33:00|4491.69|4491.09|4491.57|4490.97|4491.82|4491.22|4491.57|4490.97|55
1629790390000|2021-08-24 07:33:10|4491.69|4491.09|4491.82|4491.22|4491.82|4491.22|4491.57|4490.97|51
1629790400000|2021-08-24 07:33:20|4491.69|4491.09|4491.69|4491.09|4491.82|4491.22|4491.57|4490.97|7
1629790410000|2021-08-24 07:33:30|4491.57|4490.97|4491.82|4491.22|4491.82|4491.22|4491.57|4490.97|3
1629790420000|2021-08-24 07:33:40|4492.07|4491.47|4491.82|4491.22|4492.07|4491.47|4491.82|4491.22|57
1629790430000|2021-08-24 07:33:50|4492.07|4491.47|4492.07|4491.47|4492.07|4491.47|4492.07|4491.47|22
1629790440000|2021-08-24 07:34:00|4492.32|4491.72|4492.07|4491.47|4492.32|4491.72|4492.07|4491.47|56
1629790450000|2021-08-24 07:34:10|4491.94|4491.34|4491.82|4491.22|4492.07|4491.47|4491.82|4491.22|16
1629790470000|2021-08-24 07:34:30|4491.94|4491.34|4491.94|4491.34|4492.07|4491.47|4491.94|4491.34|13
1629790480000|2021-08-24 07:34:40|4491.82|4491.22|4491.82|4491.22|4492.07|4491.47|4491.82|4491.22|14
1629790490000|2021-08-24 07:34:50|4491.69|4491.09|4491.57|4490.97|4491.82|4491.22|4491.57|4490.97|27
1629790500000|2021-08-24 07:35:00|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|36
1629790510000|2021-08-24 07:35:10|4491.19|4490.59|4491.82|4491.22|4491.94|4491.34|4491.19|4490.59|111
1629790520000|2021-08-24 07:35:20|4492.07|4491.47|4491.57|4490.97|4492.07|4491.47|4491.57|4490.97|147
1629790530000|2021-08-24 07:35:30|4491.69|4491.09|4491.32|4490.72|4491.69|4491.09|4491.32|4490.72|46
1629790540000|2021-08-24 07:35:40|||||||||14
1629790550000|2021-08-24 07:35:50|4491.07|4490.47|4491.32|4490.72|4491.32|4490.72|4491.07|4490.47|28
1629790560000|2021-08-24 07:36:00|4491.19|4490.59|4491.07|4490.47|4491.32|4490.72|4491.07|4490.47|23
1629790570000|2021-08-24 07:36:10|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|11
1629790580000|2021-08-24 07:36:20|4491.44|4490.84|4491.44|4490.84|4491.57|4490.97|4491.32|4490.72|38
1629790590000|2021-08-24 07:36:30|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|0
1629790600000|2021-08-24 07:36:40|4491.44|4490.84|4491.57|4490.97|4491.69|4491.09|4491.44|4490.84|35
1629790610000|2021-08-24 07:36:50|4491.69|4491.09|4491.57|4490.97|4491.82|4491.22|4491.32|4490.72|19
1629790620000|2021-08-24 07:37:00|4491.82|4491.22|4492.32|4491.72|4492.32|4491.72|4491.82|4491.22|49
1629790630000|2021-08-24 07:37:10|4492.19|4491.59|4492.07|4491.47|4492.32|4491.72|4492.07|4491.47|13
1629790640000|2021-08-24 07:37:20|4492.19|4491.59|4492.32|4491.72|4492.44|4491.84|4492.07|4491.47|42
1629790650000|2021-08-24 07:37:30|4492.57|4491.97|4492.57|4491.97|4492.82|4492.22|4492.57|4491.97|109
1629790660000|2021-08-24 07:37:40|4492.69|4492.09|4493.07|4492.47|4493.07|4492.47|4492.57|4491.97|38
1629790670000|2021-08-24 07:37:50|4492.82|4492.22|4492.82|4492.22|4492.82|4492.22|4492.57|4491.97|53
1629790680000|2021-08-24 07:38:00|4492.57|4491.97|4492.32|4491.72|4492.57|4491.97|4492.32|4491.72|35
1629790690000|2021-08-24 07:38:10|4492.44|4491.84|4492.57|4491.97|4492.57|4491.97|4492.32|4491.72|44
1629790700000|2021-08-24 07:38:20|||||||||28
1629790710000|2021-08-24 07:38:30|4492.82|4492.22|4492.57|4491.97|4492.82|4492.22|4492.57|4491.97|57
1629790720000|2021-08-24 07:38:40|4492.69|4492.09|4492.82|4492.22|4492.82|4492.22|4492.69|4492.09|9
1629790730000|2021-08-24 07:38:50|4492.69|4492.09|4492.57|4491.97|4492.69|4492.09|4492.44|4491.84|72
1629790740000|2021-08-24 07:39:00|4492.44|4491.84|4492.07|4491.47|4492.57|4491.97|4492.07|4491.47|107
1629790750000|2021-08-24 07:39:10|4492.19|4491.59|4492.07|4491.47|4492.19|4491.59|4491.82|4491.22|66
1629790760000|2021-08-24 07:39:20|4491.94|4491.34|4492.07|4491.47|4492.07|4491.47|4491.82|4491.22|45
1629790770000|2021-08-24 07:39:30|||||||||48
1629790780000|2021-08-24 07:39:40|4492.19|4491.59|4492.07|4491.47|4492.32|4491.72|4492.07|4491.47|19
1629790790000|2021-08-24 07:39:50|4492.19|4491.59|4492.07|4491.47|4492.32|4491.72|4492.07|4491.47|14
1629790800000|2021-08-24 07:40:00|4492.19|4491.59|4492.07|4491.47|4492.32|4491.72|4492.07|4491.47|24
1629790820000|2021-08-24 07:40:20|4492.32|4491.72|4492.07|4491.47|4492.32|4491.72|4492.07|4491.47|17
1629790830000|2021-08-24 07:40:30|4492.19|4491.59|4492.07|4491.47|4492.32|4491.72|4492.07|4491.47|12
1629790840000|2021-08-24 07:40:40|4492.32|4491.72|4492.32|4491.72|4492.32|4491.72|4492.07|4491.47|32
1629790850000|2021-08-24 07:40:50|||||||||2
1629790860000|2021-08-24 07:41:00|4492.07|4491.47|4492.07|4491.47|4492.07|4491.47|4491.94|4491.34|15
1629790870000|2021-08-24 07:41:10|4491.82|4491.22|4491.82|4491.22|4491.94|4491.34|4491.82|4491.22|12
1629790880000|2021-08-24 07:41:20|4491.94|4491.34|4492.07|4491.47|4492.07|4491.47|4491.94|4491.34|8
1629790890000|2021-08-24 07:41:30|4491.82|4491.22|4492.07|4491.47|4492.07|4491.47|4491.82|4491.22|25
1629790900000|2021-08-24 07:41:40|||||||||1
1629790910000|2021-08-24 07:41:50|4491.94|4491.34|4491.69|4491.09|4491.94|4491.34|4491.69|4491.09|58
1629790920000|2021-08-24 07:42:00|4491.57|4490.97|4491.57|4490.97|4491.57|4490.97|4491.32|4490.72|24
1629790930000|2021-08-24 07:42:10|4491.82|4491.22|4491.82|4491.22|4491.82|4491.22|4491.82|4491.22|14
1629790940000|2021-08-24 07:42:20|4492.07|4491.47|4492.07|4491.47|4492.07|4491.47|4492.07|4491.47|20
1629790950000|2021-08-24 07:42:30|4491.94|4491.34|4491.82|4491.22|4491.94|4491.34|4491.82|4491.22|26
1629790960000|2021-08-24 07:42:40|4492.07|4491.47|4491.82|4491.22|4492.07|4491.47|4491.82|4491.22|19
1629790970000|2021-08-24 07:42:50|||||||||1
1629790980000|2021-08-24 07:43:00|4491.57|4490.97|4491.57|4490.97|4491.69|4491.09|4491.57|4490.97|52
1629790990000|2021-08-24 07:43:10|||||||||8
1629791000000|2021-08-24 07:43:20|4491.69|4491.09|4491.57|4490.97|4491.82|4491.22|4491.57|4490.97|13
1629791010000|2021-08-24 07:43:30|4491.82|4491.22|4491.82|4491.22|4491.82|4491.22|4491.57|4490.97|6
1629791020000|2021-08-24 07:43:40|4491.69|4491.09|4491.82|4491.22|4491.82|4491.22|4491.57|4490.97|17
1629791030000|2021-08-24 07:43:50|4491.57|4490.97|4491.69|4491.09|4491.82|4491.22|4491.57|4490.97|9
1629791040000|2021-08-24 07:44:00|4491.57|4490.97|4491.57|4490.97|4491.69|4491.09|4491.57|4490.97|44
1629791050000|2021-08-24 07:44:10|4491.44|4490.84|4491.32|4490.72|4491.44|4490.84|4491.32|4490.72|11
1629791060000|2021-08-24 07:44:20|||||||||24
1629791070000|2021-08-24 07:44:30|4491.44|4490.84|4491.57|4490.97|4491.57|4490.97|4491.44|4490.84|45
1629791080000|2021-08-24 07:44:40|||||||||17
1629791090000|2021-08-24 07:44:50|||||||||9
1629791100000|2021-08-24 07:45:00|4491.44|4490.84|4491.07|4490.47|4491.44|4490.84|4491.07|4490.47|44
1629791110000|2021-08-24 07:45:10|||||||||3
1629791120000|2021-08-24 07:45:20|4491.19|4490.59|4491.07|4490.47|4491.32|4490.72|4491.07|4490.47|46
1629791130000|2021-08-24 07:45:30|4491.19|4490.59|4491.32|4490.72|4491.32|4490.72|4491.19|4490.59|10
1629791140000|2021-08-24 07:45:40|4491.57|4490.97|4491.44|4490.84|4491.57|4490.97|4491.44|4490.84|20
1629791150000|2021-08-24 07:45:50|4491.57|4490.97|4491.32|4490.72|4491.82|4491.22|4491.32|4490.72|83
1629791160000|2021-08-24 07:46:00|||||||||13
1629791170000|2021-08-24 07:46:10|4491.57|4490.97|4491.82|4491.22|4491.82|4491.22|4491.57|4490.97|60
1629791180000|2021-08-24 07:46:20|4491.57|4490.97|4491.82|4491.22|4491.82|4491.22|4491.57|4490.97|39
1629791190000|2021-08-24 07:46:30|||||||||14
1629791200000|2021-08-24 07:46:40|4491.94|4491.34|4491.82|4491.22|4491.94|4491.34|4491.82|4491.22|11
1629791210000|2021-08-24 07:46:50|4491.94|4491.34|4492.07|4491.47|4492.07|4491.47|4491.94|4491.34|13
1629791220000|2021-08-24 07:47:00|4491.94|4491.34|4491.57|4490.97|4491.94|4491.34|4491.57|4490.97|43
1629791230000|2021-08-24 07:47:10|4491.69|4491.09|4491.82|4491.22|4491.82|4491.22|4491.57|4490.97|37
1629791240000|2021-08-24 07:47:20|4491.69|4491.09|4491.32|4490.72|4491.69|4491.09|4491.32|4490.72|47
1629791250000|2021-08-24 07:47:30|||||||||21
1629791260000|2021-08-24 07:47:40|4491.44|4490.84|4491.57|4490.97|4491.57|4490.97|4491.32|4490.72|38
1629791270000|2021-08-24 07:47:50|4491.44|4490.84|4491.32|4490.72|4491.44|4490.84|4491.32|4490.72|13
1629791280000|2021-08-24 07:48:00|4491.44|4490.84|4491.57|4490.97|4491.57|4490.97|4491.32|4490.72|23
1629791290000|2021-08-24 07:48:10|||||||||6
1629791300000|2021-08-24 07:48:20|4491.69|4491.09|4491.82|4491.22|4491.82|4491.22|4491.57|4490.97|15
1629791310000|2021-08-24 07:48:30|4491.69|4491.09|4491.82|4491.22|4491.82|4491.22|4491.57|4490.97|22
1629791320000|2021-08-24 07:48:40|4492.07|4491.47|4492.07|4491.47|4492.07|4491.47|4492.07|4491.47|5
1629791330000|2021-08-24 07:48:50|||||||||16
1629791340000|2021-08-24 07:49:00|||||||||37
1629791350000|2021-08-24 07:49:10|||||||||58
1629791360000|2021-08-24 07:49:20|||||||||5
1629791370000|2021-08-24 07:49:30|4491.82|4491.22|4491.82|4491.22|4491.82|4491.22|4491.82|4491.22|32
1629791380000|2021-08-24 07:49:40|4491.94|4491.34|4491.82|4491.22|4492.07|4491.47|4491.82|4491.22|26
1629791390000|2021-08-24 07:49:50|4492.07|4491.47|4491.94|4491.34|4492.07|4491.47|4491.82|4491.22|46
1629791400000|2021-08-24 07:50:00|4491.82|4491.22|4491.57|4490.97|4491.82|4491.22|4491.32|4490.72|94
1629791410000|2021-08-24 07:50:10|4491.44|4490.84|4491.57|4490.97|4491.57|4490.97|4491.32|4490.72|16
1629791420000|2021-08-24 07:50:20|4491.44|4490.84|4491.57|4490.97|4491.57|4490.97|4491.32|4490.72|28
1629791440000|2021-08-24 07:50:40|||||||||9
1629791450000|2021-08-24 07:50:50|4491.44|4490.84|4491.32|4490.72|4491.57|4490.97|4491.32|4490.72|26
1629791460000|2021-08-24 07:51:00|4491.19|4490.59|4491.07|4490.47|4491.19|4490.59|4491.07|4490.47|8
1629791470000|2021-08-24 07:51:10|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|20
1629791480000|2021-08-24 07:51:20|4491.57|4490.97|4491.57|4490.97|4491.57|4490.97|4491.57|4490.97|16
1629791490000|2021-08-24 07:51:30|||||||||5
1629791510000|2021-08-24 07:51:50|4491.44|4490.84|4491.32|4490.72|4491.57|4490.97|4491.32|4490.72|43
1629791520000|2021-08-24 07:52:00|4491.44|4490.84|4491.07|4490.47|4491.57|4490.97|4491.07|4490.47|36
1629791530000|2021-08-24 07:52:10|4491.19|4490.59|4491.32|4490.72|4491.32|4490.72|4491.07|4490.47|31
1629791540000|2021-08-24 07:52:20|||||||||3
1629791550000|2021-08-24 07:52:30|4491.07|4490.47|4491.07|4490.47|4491.32|4490.72|4491.07|4490.47|18
1629791560000|2021-08-24 07:52:40|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|5
1629791570000|2021-08-24 07:52:50|||||||||1
1629791580000|2021-08-24 07:53:00|4491.07|4490.47|4490.82|4490.22|4491.07|4490.47|4490.82|4490.22|49
1629791590000|2021-08-24 07:53:10|4490.69|4490.09|4490.82|4490.22|4490.82|4490.22|4490.57|4489.97|45
1629791600000|2021-08-24 07:53:20|||||||||86
1629791610000|2021-08-24 07:53:30|4490.94|4490.34|4490.82|4490.22|4490.94|4490.34|4490.82|4490.22|47
1629791620000|2021-08-24 07:53:40|||||||||9
1629791630000|2021-08-24 07:53:50|||||||||34
1629791640000|2021-08-24 07:54:00|4491.07|4490.47|4491.07|4490.47|4491.07|4490.47|4490.82|4490.22|24
1629791650000|2021-08-24 07:54:10|4490.94|4490.34|4490.57|4489.97|4490.94|4490.34|4490.57|4489.97|16
1629791660000|2021-08-24 07:54:20|4490.69|4490.09|4490.82|4490.22|4490.82|4490.22|4490.69|4490.09|13
1629791670000|2021-08-24 07:54:30|4490.57|4489.97|4490.82|4490.22|4490.82|4490.22|4490.57|4489.97|52
1629791680000|2021-08-24 07:54:40|4490.69|4490.09|4490.57|4489.97|4490.69|4490.09|4490.57|4489.97|24
1629791690000|2021-08-24 07:54:50|4490.69|4490.09|4490.57|4489.97|4490.82|4490.22|4490.57|4489.97|37
1629791700000|2021-08-24 07:55:00|4490.69|4490.09|4490.57|4489.97|4490.82|4490.22|4490.57|4489.97|14
1629791710000|2021-08-24 07:55:10|4490.82|4490.22|4491.07|4490.47|4491.07|4490.47|4490.82|4490.22|48
1629791720000|2021-08-24 07:55:20|4490.82|4490.22|4490.82|4490.22|4491.07|4490.47|4490.82|4490.22|25
1629791730000|2021-08-24 07:55:30|4491.07|4490.47|4490.82|4490.22|4491.07|4490.47|4490.82|4490.22|6
1629791750000|2021-08-24 07:55:50|||||||||26
1629791760000|2021-08-24 07:56:00|4490.57|4489.97|4490.82|4490.22|4490.82|4490.22|4490.57|4489.97|21
1629791770000|2021-08-24 07:56:10|4490.69|4490.09|4490.82|4490.22|4490.82|4490.22|4490.69|4490.09|10
1629791780000|2021-08-24 07:56:20|4490.57|4489.97|4490.82|4490.22|4490.82|4490.22|4490.57|4489.97|10
1629791790000|2021-08-24 07:56:30|4490.69|4490.09|4490.82|4490.22|4490.82|4490.22|4490.57|4489.97|28
1629791800000|2021-08-24 07:56:40|4490.69|4490.09|4490.32|4489.72|4490.82|4490.22|4490.32|4489.72|71
1629791810000|2021-08-24 07:56:50|4490.19|4489.59|4490.07|4489.47|4490.32|4489.72|4490.07|4489.47|88
1629791820000|2021-08-24 07:57:00|4489.94|4489.34|4489.82|4489.22|4489.94|4489.34|4489.82|4489.22|21
1629791830000|2021-08-24 07:57:10|4489.57|4488.97|4489.82|4489.22|4489.82|4489.22|4489.57|4488.97|66
1629791840000|2021-08-24 07:57:20|4489.69|4489.09|4489.82|4489.22|4489.82|4489.22|4489.57|4488.97|43
1629791850000|2021-08-24 07:57:30|4490.07|4489.47|4490.07|4489.47|4490.19|4489.59|4489.82|4489.22|137
1629791860000|2021-08-24 07:57:40|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|4490.07|4489.47|12
1629791870000|2021-08-24 07:57:50|||||||||1
1629791880000|2021-08-24 07:58:00|||||||||2
1629791890000|2021-08-24 07:58:10|||||||||16
1629791900000|2021-08-24 07:58:20|||||||||11
1629791920000|2021-08-24 07:58:40|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|54
1629791930000|2021-08-24 07:58:50|4490.19|4489.59|4490.32|4489.72|4490.32|4489.72|4490.19|4489.59|48
1629791940000|2021-08-24 07:59:00|||||||||2
1629791950000|2021-08-24 07:59:10|4490.19|4489.59|4490.32|4489.72|4490.32|4489.72|4490.19|4489.59|16
1629791960000|2021-08-24 07:59:20|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.44|4489.84|59
1629791970000|2021-08-24 07:59:30|||||||||105
1629791980000|2021-08-24 07:59:40|4490.32|4489.72|4490.57|4489.97|4490.57|4489.97|4490.32|4489.72|24
1629791990000|2021-08-24 07:59:50|||||||||7
1629792000000|2021-08-24 08:00:00|4490.07|4489.47|4490.57|4489.97|4490.57|4489.97|4490.07|4489.47|203
1629792010000|2021-08-24 08:00:10|4490.32|4489.72|4490.32|4489.72|4490.57|4489.97|4490.32|4489.72|32
1629792020000|2021-08-24 08:00:20|||||||||5
1629792030000|2021-08-24 08:00:30|4490.07|4489.47|4489.82|4489.22|4490.07|4489.47|4489.82|4489.22|108
1629792040000|2021-08-24 08:00:40|||||||||24
1629792050000|2021-08-24 08:00:50|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|62
1629792060000|2021-08-24 08:01:00|4490.19|4489.59|4490.57|4489.97|4490.57|4489.97|4490.19|4489.59|82
1629792070000|2021-08-24 08:01:10|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.32|4489.72|36
1629792080000|2021-08-24 08:01:20|4490.44|4489.84|4490.44|4489.84|4490.57|4489.97|4490.32|4489.72|17
1629792090000|2021-08-24 08:01:30|4490.32|4489.72|4490.82|4490.22|4490.82|4490.22|4490.32|4489.72|36
1629792100000|2021-08-24 08:01:40|4490.94|4490.34|4491.07|4490.47|4491.07|4490.47|4490.94|4490.34|78
1629792110000|2021-08-24 08:01:50|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|4491.07|4490.47|41
1629792120000|2021-08-24 08:02:00|4491.19|4490.59|4491.07|4490.47|4491.32|4490.72|4491.07|4490.47|51
1629792130000|2021-08-24 08:02:10|4491.32|4490.72|4491.32|4490.72|4491.57|4490.97|4491.32|4490.72|183
1629792140000|2021-08-24 08:02:20|4491.19|4490.59|4491.32|4490.72|4491.32|4490.72|4491.19|4490.59|69
1629792150000|2021-08-24 08:02:30|4491.44|4490.84|4491.57|4490.97|4491.82|4491.22|4491.44|4490.84|97
1629792160000|2021-08-24 08:02:40|||||||||2
1629792170000|2021-08-24 08:02:50|4491.69|4491.09|4491.57|4490.97|4491.69|4491.09|4491.57|4490.97|59
1629792180000|2021-08-24 08:03:00|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|78
1629792190000|2021-08-24 08:03:10|4491.19|4490.59|4491.07|4490.47|4491.32|4490.72|4491.07|4490.47|52
1629792200000|2021-08-24 08:03:20|||||||||2
1629792210000|2021-08-24 08:03:30|4491.19|4490.59|4491.07|4490.47|4491.19|4490.59|4491.07|4490.47|30
1629792220000|2021-08-24 08:03:40|4491.19|4490.59|4491.07|4490.47|4491.32|4490.72|4491.07|4490.47|21
1629792230000|2021-08-24 08:03:50|4491.32|4490.72|4491.07|4490.47|4491.32|4490.72|4491.07|4490.47|6
1629792240000|2021-08-24 08:04:00|4490.82|4490.22|4490.82|4490.22|4490.82|4490.22|4490.82|4490.22|36
1629792250000|2021-08-24 08:04:10|||||||||29
1629792260000|2021-08-24 08:04:20|||||||||4
1629792270000|2021-08-24 08:04:30|4490.57|4489.97|4490.57|4489.97|4490.57|4489.97|4490.57|4489.97|12
1629792280000|2021-08-24 08:04:40|||||||||5
1629792290000|2021-08-24 08:04:50|||||||||5
1629792300000|2021-08-24 08:05:00|4490.44|4489.84|4490.32|4489.72|4490.44|4489.84|4490.07|4489.47|88
1629792310000|2021-08-24 08:05:10|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.44|4489.84|13
1629792320000|2021-08-24 08:05:20|||||||||13
1629792330000|2021-08-24 08:05:30|4490.82|4490.22|4490.82|4490.22|4490.82|4490.22|4490.82|4490.22|10
1629792340000|2021-08-24 08:05:40|||||||||2
1629792350000|2021-08-24 08:05:50|||||||||64
1629792360000|2021-08-24 08:06:00|4490.69|4490.09|4490.82|4490.22|4490.82|4490.22|4490.57|4489.97|71
1629792370000|2021-08-24 08:06:10|4490.57|4489.97|4490.82|4490.22|4490.82|4490.22|4490.57|4489.97|21
1629792380000|2021-08-24 08:06:20|4491.07|4490.47|4491.32|4490.72|4491.32|4490.72|4491.07|4490.47|112
1629792390000|2021-08-24 08:06:30|4491.19|4490.59|4491.07|4490.47|4491.19|4490.59|4491.07|4490.47|16
1629792400000|2021-08-24 08:06:40|4490.82|4490.22|4490.82|4490.22|4491.07|4490.47|4490.82|4490.22|48
1629792410000|2021-08-24 08:06:50|4491.07|4490.47|4490.82|4490.22|4491.07|4490.47|4490.82|4490.22|39
1629792420000|2021-08-24 08:07:00|||||||||5
1629792440000|2021-08-24 08:07:20|4490.94|4490.34|4491.32|4490.72|4491.32|4490.72|4490.94|4490.34|33
1629792450000|2021-08-24 08:07:30|4491.57|4490.97|4491.07|4490.47|4491.57|4490.97|4491.07|4490.47|92
1629792460000|2021-08-24 08:07:40|4491.32|4490.72|4491.32|4490.72|4491.57|4490.97|4491.32|4490.72|50
1629792470000|2021-08-24 08:07:50|4491.19|4490.59|4491.07|4490.47|4491.32|4490.72|4491.07|4490.47|43
1629792480000|2021-08-24 08:08:00|4491.19|4490.59|4491.32|4490.72|4491.32|4490.72|4491.07|4490.47|29
1629792490000|2021-08-24 08:08:10|4491.57|4490.97|4491.82|4491.22|4491.82|4491.22|4491.32|4490.72|141
1629792500000|2021-08-24 08:08:20|4491.57|4490.97|4492.19|4491.59|4492.32|4491.72|4491.57|4490.97|68
1629792510000|2021-08-24 08:08:30|4492.07|4491.47|4492.32|4491.72|4492.32|4491.72|4492.07|4491.47|41
1629792520000|2021-08-24 08:08:40|4492.07|4491.47|4491.57|4490.97|4492.07|4491.47|4491.57|4490.97|113
1629792530000|2021-08-24 08:08:50|4491.69|4491.09|4491.57|4490.97|4491.82|4491.22|4491.57|4490.97|24
1629792540000|2021-08-24 08:09:00|4491.69|4491.09|4491.82|4491.22|4492.07|4491.47|4491.57|4490.97|130
1629792550000|2021-08-24 08:09:10|4491.57|4490.97|4492.32|4491.72|4492.32|4491.72|4491.57|4490.97|67
1629792560000|2021-08-24 08:09:20|4492.19|4491.59|4492.07|4491.47|4492.32|4491.72|4492.07|4491.47|29
1629792570000|2021-08-24 08:09:30|||||||||13
1629792580000|2021-08-24 08:09:40|4491.94|4491.34|4491.82|4491.22|4491.94|4491.34|4491.82|4491.22|34
1629792590000|2021-08-24 08:09:50|4491.69|4491.09|4491.57|4490.97|4491.69|4491.09|4491.57|4490.97|36
1629792600000|2021-08-24 08:10:00|4491.44|4490.84|4491.32|4490.72|4491.44|4490.84|4491.32|4490.72|46
1629792610000|2021-08-24 08:10:10|4491.44|4490.84|4491.57|4490.97|4491.57|4490.97|4491.32|4490.72|20
1629792620000|2021-08-24 08:10:20|||||||||20
1629792630000|2021-08-24 08:10:30|4491.69|4491.09|4491.57|4490.97|4491.82|4491.22|4491.57|4490.97|59
1629792640000|2021-08-24 08:10:40|4491.32|4490.72|4491.44|4490.84|4491.57|4490.97|4491.32|4490.72|72
1629792650000|2021-08-24 08:10:50|4491.57|4490.97|4491.57|4490.97|4491.57|4490.97|4491.57|4490.97|29
1629792660000|2021-08-24 08:11:00|4491.82|4491.22|4491.82|4491.22|4491.82|4491.22|4491.57|4490.97|50
1629792670000|2021-08-24 08:11:10|4491.57|4490.97|4491.82|4491.22|4491.82|4491.22|4491.57|4490.97|61
1629792680000|2021-08-24 08:11:20|4491.94|4491.34|4492.32|4491.72|4492.32|4491.72|4491.94|4491.34|27
1629792690000|2021-08-24 08:11:30|4492.19|4491.59|4492.07|4491.47|4492.19|4491.59|4492.07|4491.47|23
1629792700000|2021-08-24 08:11:40|4492.19|4491.59|4492.32|4491.72|4492.32|4491.72|4492.07|4491.47|30
1629792710000|2021-08-24 08:11:50|4492.07|4491.47|4492.07|4491.47|4492.07|4491.47|4492.07|4491.47|83
1629792720000|2021-08-24 08:12:00|4492.32|4491.72|4492.32|4491.72|4492.32|4491.72|4492.32|4491.72|104
1629792730000|2021-08-24 08:12:10|4492.07|4491.47|4492.07|4491.47|4492.32|4491.72|4492.07|4491.47|42
1629792740000|2021-08-24 08:12:20|4492.19|4491.59|4492.19|4491.59|4492.19|4491.59|4492.19|4491.59|12
1629792750000|2021-08-24 08:12:30|4492.32|4491.72|4491.57|4490.97|4492.32|4491.72|4491.57|4490.97|61
1629792760000|2021-08-24 08:12:40|4491.69|4491.09|4491.82|4491.22|4491.82|4491.22|4491.57|4490.97|14
1629792770000|2021-08-24 08:12:50|4491.57|4490.97|4491.57|4490.97|4491.57|4490.97|4491.57|4490.97|5
1629792780000|2021-08-24 08:13:00|4491.69|4491.09|4491.57|4490.97|4491.82|4491.22|4491.57|4490.97|21
1629792790000|2021-08-24 08:13:10|4491.69|4491.09|4491.82|4491.22|4491.82|4491.22|4491.69|4491.09|73
1629792800000|2021-08-24 08:13:20|4491.57|4490.97|4491.82|4491.22|4491.82|4491.22|4491.57|4490.97|79
1629792820000|2021-08-24 08:13:40|4491.57|4490.97|4491.44|4490.84|4491.57|4490.97|4491.44|4490.84|11
1629792830000|2021-08-24 08:13:50|4491.57|4490.97|4491.57|4490.97|4491.57|4490.97|4491.32|4490.72|23
1629792840000|2021-08-24 08:14:00|4491.32|4490.72|4491.57|4490.97|4491.57|4490.97|4491.32|4490.72|13
1629792850000|2021-08-24 08:14:10|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|19
1629792860000|2021-08-24 08:14:20|||||||||4
1629792870000|2021-08-24 08:14:30|4491.07|4490.47|4491.07|4490.47|4491.07|4490.47|4491.07|4490.47|29
1629792880000|2021-08-24 08:14:40|4490.82|4490.22|4490.82|4490.22|4490.82|4490.22|4490.82|4490.22|40
1629792890000|2021-08-24 08:14:50|4490.69|4490.09|4490.82|4490.22|4490.82|4490.22|4490.69|4490.09|29
1629792900000|2021-08-24 08:15:00|||||||||4
1629792910000|2021-08-24 08:15:10|4490.57|4489.97|4490.57|4489.97|4490.57|4489.97|4490.57|4489.97|50
1629792920000|2021-08-24 08:15:20|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.32|4489.72|54
1629792930000|2021-08-24 08:15:30|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|4490.07|4489.47|31
1629792940000|2021-08-24 08:15:40|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|24
1629792950000|2021-08-24 08:15:50|4490.32|4489.72|4490.32|4489.72|4490.44|4489.84|4490.19|4489.59|37
1629792960000|2021-08-24 08:16:00|4490.19|4489.59|4490.07|4489.47|4490.32|4489.72|4490.07|4489.47|67
1629792970000|2021-08-24 08:16:10|||||||||7
1629792980000|2021-08-24 08:16:20|4490.19|4489.59|4490.07|4489.47|4490.32|4489.72|4490.07|4489.47|61
1629792990000|2021-08-24 08:16:30|||||||||15
1629793000000|2021-08-24 08:16:40|||||||||2
1629793010000|2021-08-24 08:16:50|4490.32|4489.72|4490.57|4489.97|4490.57|4489.97|4490.07|4489.47|59
1629793020000|2021-08-24 08:17:00|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.32|4489.72|19
1629793030000|2021-08-24 08:17:10|4490.69|4490.09|4490.57|4489.97|4490.82|4490.22|4490.57|4489.97|36
1629793040000|2021-08-24 08:17:20|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|32
1629793050000|2021-08-24 08:17:30|4490.44|4489.84|4490.32|4489.72|4490.57|4489.97|4490.32|4489.72|9
1629793060000|2021-08-24 08:17:40|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.44|4489.84|35
1629793070000|2021-08-24 08:17:50|4490.44|4489.84|4490.44|4489.84|4490.57|4489.97|4490.32|4489.72|23
1629793080000|2021-08-24 08:18:00|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|3
1629793090000|2021-08-24 08:18:10|4490.19|4489.59|4490.19|4489.59|4490.32|4489.72|4490.07|4489.47|17
1629793100000|2021-08-24 08:18:20|4490.32|4489.72|4490.07|4489.47|4490.32|4489.72|4490.07|4489.47|5
1629793110000|2021-08-24 08:18:30|4490.19|4489.59|4490.32|4489.72|4490.32|4489.72|4490.07|4489.47|38
1629793120000|2021-08-24 08:18:40|4490.19|4489.59|4490.32|4489.72|4490.32|4489.72|4490.07|4489.47|6
1629793130000|2021-08-24 08:18:50|4490.57|4489.97|4490.57|4489.97|4490.57|4489.97|4490.57|4489.97|8
1629793140000|2021-08-24 08:19:00|4490.69|4490.09|4490.69|4490.09|4490.82|4490.22|4490.69|4490.09|23
1629793150000|2021-08-24 08:19:10|4490.82|4490.22|4491.32|4490.72|4491.32|4490.72|4490.69|4490.09|90
1629793160000|2021-08-24 08:19:20|4491.57|4490.97|4491.07|4490.47|4491.57|4490.97|4491.07|4490.47|119
1629793180000|2021-08-24 08:19:40|4490.82|4490.22|4491.07|4490.47|4491.07|4490.47|4490.82|4490.22|36
1629793190000|2021-08-24 08:19:50|4490.94|4490.34|4490.57|4489.97|4490.94|4490.34|4490.57|4489.97|101
1629793200000|2021-08-24 08:20:00|||||||||8
1629793210000|2021-08-24 08:20:10|4490.69|4490.09|4490.82|4490.22|4490.82|4490.22|4490.57|4489.97|39
1629793220000|2021-08-24 08:20:20|||||||||5
1629793230000|2021-08-24 08:20:30|4490.94|4490.34|4491.07|4490.47|4491.07|4490.47|4490.82|4490.22|51
1629793240000|2021-08-24 08:20:40|4491.32|4490.72|4491.07|4490.47|4491.32|4490.72|4491.07|4490.47|15
1629793260000|2021-08-24 08:21:00|4490.94|4490.34|4491.07|4490.47|4491.07|4490.47|4490.94|4490.34|42
1629793270000|2021-08-24 08:21:10|4491.19|4490.59|4491.32|4490.72|4491.32|4490.72|4491.19|4490.59|18
1629793280000|2021-08-24 08:21:20|4491.19|4490.59|4491.32|4490.72|4491.32|4490.72|4491.19|4490.59|23
1629793290000|2021-08-24 08:21:30|4491.19|4490.59|4491.32|4490.72|4491.32|4490.72|4491.07|4490.47|4
1629793300000|2021-08-24 08:21:40|4491.07|4490.47|4491.07|4490.47|4491.07|4490.47|4491.07|4490.47|56
1629793310000|2021-08-24 08:21:50|4490.94|4490.34|4490.82|4490.22|4490.94|4490.34|4490.82|4490.22|38
1629793320000|2021-08-24 08:22:00|||||||||2
1629793330000|2021-08-24 08:22:10|4490.94|4490.34|4490.57|4489.97|4491.07|4490.47|4490.57|4489.97|36
1629793340000|2021-08-24 08:22:20|4490.69|4490.09|4490.82|4490.22|4490.82|4490.22|4490.57|4489.97|77
1629793350000|2021-08-24 08:22:30|4490.94|4490.34|4491.07|4490.47|4491.07|4490.47|4490.82|4490.22|14
1629793360000|2021-08-24 08:22:40|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|34
1629793370000|2021-08-24 08:22:50|4491.19|4490.59|4491.32|4490.72|4491.32|4490.72|4491.19|4490.59|28
1629793380000|2021-08-24 08:23:00|4491.19|4490.59|4491.07|4490.47|4491.19|4490.59|4491.07|4490.47|40
1629793390000|2021-08-24 08:23:10|||||||||1
1629793400000|2021-08-24 08:23:20|4491.19|4490.59|4491.32|4490.72|4491.32|4490.72|4491.19|4490.59|32
1629793410000|2021-08-24 08:23:30|4491.57|4490.97|4491.32|4490.72|4491.57|4490.97|4491.32|4490.72|60
1629793420000|2021-08-24 08:23:40|4491.44|4490.84|4491.32|4490.72|4491.57|4490.97|4491.32|4490.72|11
1629793430000|2021-08-24 08:23:50|||||||||1
1629793440000|2021-08-24 08:24:00|4491.07|4490.47|4490.94|4490.34|4491.07|4490.47|4490.82|4490.22|40
1629793450000|2021-08-24 08:24:10|4490.82|4490.22|4491.19|4490.59|4491.19|4490.59|4490.82|4490.22|20
1629793460000|2021-08-24 08:24:20|4491.32|4490.72|4491.32|4490.72|4491.32|4490.72|4491.07|4490.47|20
1629793470000|2021-08-24 08:24:30|||||||||1
1629793480000|2021-08-24 08:24:40|4491.44|4490.84|4491.07|4490.47|4491.44|4490.84|4491.07|4490.47|44
1629793490000|2021-08-24 08:24:50|||||||||1
1629793500000|2021-08-24 08:25:00|||||||||18
1629793510000|2021-08-24 08:25:10|||||||||2
1629793520000|2021-08-24 08:25:20|4491.32|4490.72|4491.07|4490.47|4491.32|4490.72|4491.07|4490.47|17
1629793530000|2021-08-24 08:25:30|4491.19|4490.59|4491.32|4490.72|4491.32|4490.72|4491.07|4490.47|6
1629793540000|2021-08-24 08:25:40|4491.07|4490.47|4491.07|4490.47|4491.07|4490.47|4491.07|4490.47|8
1629793550000|2021-08-24 08:25:50|||||||||1
1629793560000|2021-08-24 08:26:00|4490.82|4490.22|4490.82|4490.22|4490.82|4490.22|4490.82|4490.22|77
1629793570000|2021-08-24 08:26:10|||||||||8
1629793580000|2021-08-24 08:26:20|4490.69|4490.09|4490.82|4490.22|4490.82|4490.22|4490.57|4489.97|15
1629793590000|2021-08-24 08:26:30|4490.69|4490.09|4490.32|4489.72|4490.69|4490.09|4490.32|4489.72|22
1629793600000|2021-08-24 08:26:40|4490.44|4489.84|4490.32|4489.72|4490.57|4489.97|4490.32|4489.72|16
1629793610000|2021-08-24 08:26:50|4490.07|4489.47|4490.07|4489.47|4490.32|4489.72|4490.07|4489.47|49
1629793620000|2021-08-24 08:27:00|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|130
1629793630000|2021-08-24 08:27:10|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.32|4489.72|8
1629793640000|2021-08-24 08:27:20|4490.44|4489.84|4490.82|4490.22|4490.82|4490.22|4490.44|4489.84|34
1629793660000|2021-08-24 08:27:40|||||||||12
1629793670000|2021-08-24 08:27:50|||||||||17
1629793680000|2021-08-24 08:28:00|4491.07|4490.47|4490.82|4490.22|4491.07|4490.47|4490.82|4490.22|17
1629793690000|2021-08-24 08:28:10|4490.94|4490.34|4491.07|4490.47|4491.07|4490.47|4490.94|4490.34|6
1629793700000|2021-08-24 08:28:20|4490.94|4490.34|4491.07|4490.47|4491.07|4490.47|4490.82|4490.22|10
1629793710000|2021-08-24 08:28:30|4490.94|4490.34|4491.07|4490.47|4491.07|4490.47|4490.82|4490.22|7
1629793720000|2021-08-24 08:28:40|||||||||7
1629793730000|2021-08-24 08:28:50|||||||||5
1629793740000|2021-08-24 08:29:00|4490.94|4490.34|4490.82|4490.22|4490.94|4490.34|4490.82|4490.22|10
1629793750000|2021-08-24 08:29:10|4491.07|4490.47|4491.07|4490.47|4491.32|4490.72|4491.07|4490.47|51
1629793760000|2021-08-24 08:29:20|4491.19|4490.59|4491.07|4490.47|4491.32|4490.72|4491.07|4490.47|18
1629793770000|2021-08-24 08:29:30|||||||||2
1629793790000|2021-08-24 08:29:50|||||||||31
1629793800000|2021-08-24 08:30:00|4490.82|4490.22|4490.82|4490.22|4490.82|4490.22|4490.57|4489.97|101
1629793810000|2021-08-24 08:30:10|4490.69|4490.09|4490.82|4490.22|4490.82|4490.22|4490.69|4490.09|10
1629793840000|2021-08-24 08:30:40|4490.69|4490.09|4490.82|4490.22|4490.82|4490.22|4490.69|4490.09|13
1629793850000|2021-08-24 08:30:50|||||||||1
1629793860000|2021-08-24 08:31:00|4490.94|4490.34|4491.07|4490.47|4491.07|4490.47|4490.82|4490.22|66
1629793870000|2021-08-24 08:31:10|4490.94|4490.34|4490.57|4489.97|4491.07|4490.47|4490.57|4489.97|22
1629793880000|2021-08-24 08:31:20|4490.82|4490.22|4490.82|4490.22|4490.82|4490.22|4490.82|4490.22|14
1629793890000|2021-08-24 08:31:30|||||||||2
1629793900000|2021-08-24 08:31:40|||||||||1
1629793910000|2021-08-24 08:31:50|||||||||1
1629793920000|2021-08-24 08:32:00|||||||||59
1629793930000|2021-08-24 08:32:10|4490.69|4490.09|4490.57|4489.97|4490.69|4490.09|4490.57|4489.97|21
1629793940000|2021-08-24 08:32:20|4490.82|4490.22|4490.82|4490.22|4490.82|4490.22|4490.82|4490.22|23
1629793950000|2021-08-24 08:32:30|||||||||7
1629793960000|2021-08-24 08:32:40|||||||||5
1629793970000|2021-08-24 08:32:50|||||||||1
1629793990000|2021-08-24 08:33:10|||||||||4
1629794000000|2021-08-24 08:33:20|||||||||1
1629794010000|2021-08-24 08:33:30|4490.57|4489.97|4490.32|4489.72|4490.57|4489.97|4490.07|4489.47|129
1629794020000|2021-08-24 08:33:40|4490.57|4489.97|4490.32|4489.72|4490.57|4489.97|4490.32|4489.72|58
1629794030000|2021-08-24 08:33:50|4490.57|4489.97|4490.57|4489.97|4490.57|4489.97|4490.32|4489.72|28
1629794040000|2021-08-24 08:34:00|||||||||9
1629794050000|2021-08-24 08:34:10|||||||||2
1629794060000|2021-08-24 08:34:20|4490.07|4489.47|4490.07|4489.47|4490.32|4489.72|4490.07|4489.47|73
1629794070000|2021-08-24 08:34:30|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|9
1629794080000|2021-08-24 08:34:40|4490.19|4489.59|4490.32|4489.72|4490.32|4489.72|4490.07|4489.47|9
1629794090000|2021-08-24 08:34:50|4490.19|4489.59|4490.32|4489.72|4490.32|4489.72|4490.07|4489.47|12
1629794100000|2021-08-24 08:35:00|||||||||17
1629794110000|2021-08-24 08:35:10|||||||||1
1629794120000|2021-08-24 08:35:20|||||||||3
1629794130000|2021-08-24 08:35:30|||||||||5
1629794140000|2021-08-24 08:35:40|4490.57|4489.97|4490.57|4489.97|4490.57|4489.97|4490.57|4489.97|39
1629794150000|2021-08-24 08:35:50|4490.69|4490.09|4490.82|4490.22|4490.82|4490.22|4490.69|4490.09|45
1629794160000|2021-08-24 08:36:00|||||||||4
1629794180000|2021-08-24 08:36:20|4490.69|4490.09|4490.32|4489.72|4490.69|4490.09|4490.32|4489.72|90
1629794190000|2021-08-24 08:36:30|4490.57|4489.97|4490.57|4489.97|4490.57|4489.97|4490.57|4489.97|12
1629794200000|2021-08-24 08:36:40|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.44|4489.84|12
1629794210000|2021-08-24 08:36:50|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.44|4489.84|9
1629794220000|2021-08-24 08:37:00|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.32|4489.72|33
1629794230000|2021-08-24 08:37:10|||||||||1
1629794250000|2021-08-24 08:37:30|4490.82|4490.22|4490.57|4489.97|4490.82|4490.22|4490.57|4489.97|41
1629794260000|2021-08-24 08:37:40|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.44|4489.84|12
1629794270000|2021-08-24 08:37:50|4490.32|4489.72|4490.57|4489.97|4490.57|4489.97|4490.32|4489.72|28
1629794280000|2021-08-24 08:38:00|4490.32|4489.72|4490.19|4489.59|4490.32|4489.72|4490.07|4489.47|53
1629794290000|2021-08-24 08:38:10|4490.07|4489.47|4489.57|4488.97|4490.07|4489.47|4489.57|4488.97|85
1629794300000|2021-08-24 08:38:20|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.07|4488.47|199
1629794310000|2021-08-24 08:38:30|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|25
1629794320000|2021-08-24 08:38:40|4488.82|4488.22|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|50
1629794330000|2021-08-24 08:38:50|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.19|4488.59|60
1629794340000|2021-08-24 08:39:00|||||||||53
1629794350000|2021-08-24 08:39:10|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|63
1629794360000|2021-08-24 08:39:20|4488.94|4488.34|4488.57|4487.97|4489.07|4488.47|4488.57|4487.97|155
1629794370000|2021-08-24 08:39:30|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.57|4487.97|90
1629794380000|2021-08-24 08:39:40|4488.69|4488.09|4489.32|4488.72|4489.32|4488.72|4488.69|4488.09|106
1629794390000|2021-08-24 08:39:50|4489.19|4488.59|4489.32|4488.72|4489.32|4488.72|4489.19|4488.59|5
1629794400000|2021-08-24 08:40:00|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|28
1629794410000|2021-08-24 08:40:10|4489.69|4489.09|4489.57|4488.97|4489.82|4489.22|4489.57|4488.97|44
1629794420000|2021-08-24 08:40:20|||||||||7
1629794430000|2021-08-24 08:40:30|4489.82|4489.22|4489.82|4489.22|4489.82|4489.22|4489.82|4489.22|10
1629794440000|2021-08-24 08:40:40|4489.69|4489.09|4489.57|4488.97|4489.69|4489.09|4489.57|4488.97|6
1629794450000|2021-08-24 08:40:50|4489.82|4489.22|4489.57|4488.97|4489.82|4489.22|4489.57|4488.97|21
1629794460000|2021-08-24 08:41:00|4489.69|4489.09|4489.82|4489.22|4489.82|4489.22|4489.69|4489.09|18
1629794470000|2021-08-24 08:41:10|||||||||3
1629794480000|2021-08-24 08:41:20|||||||||2
1629794490000|2021-08-24 08:41:30|||||||||1
1629794500000|2021-08-24 08:41:40|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|38
1629794510000|2021-08-24 08:41:50|||||||||11
1629794520000|2021-08-24 08:42:00|4490.19|4489.59|4490.07|4489.47|4490.32|4489.72|4490.07|4489.47|57
1629794530000|2021-08-24 08:42:10|4490.19|4489.59|4490.32|4489.72|4490.32|4489.72|4490.07|4489.47|18
1629794540000|2021-08-24 08:42:20|4490.07|4489.47|4490.32|4489.72|4490.32|4489.72|4490.07|4489.47|19
1629794550000|2021-08-24 08:42:30|4490.07|4489.47|4490.32|4489.72|4490.32|4489.72|4490.07|4489.47|41
1629794560000|2021-08-24 08:42:40|||||||||3
1629794570000|2021-08-24 08:42:50|4490.07|4489.47|4490.07|4489.47|4490.32|4489.72|4490.07|4489.47|49
1629794580000|2021-08-24 08:43:00|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|4490.07|4489.47|15
1629794590000|2021-08-24 08:43:10|||||||||1
1629794600000|2021-08-24 08:43:20|||||||||5
1629794610000|2021-08-24 08:43:30|4490.19|4489.59|4490.32|4489.72|4490.32|4489.72|4490.07|4489.47|21
1629794620000|2021-08-24 08:43:40|4490.57|4489.97|4490.82|4490.22|4490.82|4490.22|4490.57|4489.97|76
1629794630000|2021-08-24 08:43:50|||||||||52
1629794640000|2021-08-24 08:44:00|4490.57|4489.97|4490.57|4489.97|4490.82|4490.22|4490.57|4489.97|43
1629794650000|2021-08-24 08:44:10|4490.32|4489.72|4490.57|4489.97|4490.57|4489.97|4490.32|4489.72|61
1629794660000|2021-08-24 08:44:20|4490.44|4489.84|4490.32|4489.72|4490.44|4489.84|4490.19|4489.59|85
1629794670000|2021-08-24 08:44:30|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.32|4489.72|89
1629794680000|2021-08-24 08:44:40|4490.44|4489.84|4490.32|4489.72|4490.44|4489.84|4490.32|4489.72|63
1629794690000|2021-08-24 08:44:50|||||||||5
1629794700000|2021-08-24 08:45:00|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.44|4489.84|53
1629794710000|2021-08-24 08:45:10|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4490.32|4489.72|17
1629794720000|2021-08-24 08:45:20|4490.57|4489.97|4490.82|4490.22|4491.07|4490.47|4490.44|4489.84|146
1629794730000|2021-08-24 08:45:30|4490.94|4490.34|4491.07|4490.47|4491.07|4490.47|4490.82|4490.22|16
1629794740000|2021-08-24 08:45:40|||||||||52
1629794750000|2021-08-24 08:45:50|4490.94|4490.34|4490.82|4490.22|4490.94|4490.34|4490.82|4490.22|14
1629794760000|2021-08-24 08:46:00|4490.57|4489.97|4490.57|4489.97|4490.82|4490.22|4490.32|4489.72|44
1629794770000|2021-08-24 08:46:10|||||||||5
1629794780000|2021-08-24 08:46:20|||||||||2
1629794790000|2021-08-24 08:46:30|||||||||1
1629794800000|2021-08-24 08:46:40|4490.82|4490.22|4490.82|4490.22|4490.82|4490.22|4490.82|4490.22|93
1629794820000|2021-08-24 08:47:00|4490.69|4490.09|4490.57|4489.97|4490.69|4490.09|4490.57|4489.97|21
1629794830000|2021-08-24 08:47:10|4490.32|4489.72|4490.57|4489.97|4490.57|4489.97|4490.32|4489.72|61
1629794840000|2021-08-24 08:47:20|4490.44|4489.84|4490.32|4489.72|4490.44|4489.84|4490.32|4489.72|19
1629794850000|2021-08-24 08:47:30|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.44|4489.84|19
1629794860000|2021-08-24 08:47:40|4490.44|4489.84|4490.32|4489.72|4490.44|4489.84|4490.32|4489.72|2
1629794870000|2021-08-24 08:47:50|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|5
1629794890000|2021-08-24 08:48:10|||||||||6
1629794900000|2021-08-24 08:48:20|||||||||1
1629794910000|2021-08-24 08:48:30|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|4490.07|4489.47|76
1629794930000|2021-08-24 08:48:50|4490.19|4489.59|4490.32|4489.72|4490.32|4489.72|4490.19|4489.59|13
1629794940000|2021-08-24 08:49:00|4490.07|4489.47|4490.32|4489.72|4490.32|4489.72|4490.07|4489.47|37
1629794950000|2021-08-24 08:49:10|||||||||30
1629794960000|2021-08-24 08:49:20|||||||||21
1629794970000|2021-08-24 08:49:30|||||||||1
1629794980000|2021-08-24 08:49:40|||||||||2
1629794990000|2021-08-24 08:49:50|||||||||1
1629795000000|2021-08-24 08:50:00|4490.19|4489.59|4490.07|4489.47|4490.32|4489.72|4490.07|4489.47|32
1629795010000|2021-08-24 08:50:10|||||||||16
1629795020000|2021-08-24 08:50:20|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|16
1629795030000|2021-08-24 08:50:30|4490.19|4489.59|4490.32|4489.72|4490.32|4489.72|4490.19|4489.59|30
1629795040000|2021-08-24 08:50:40|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|27
1629795050000|2021-08-24 08:50:50|4490.32|4489.72|4490.57|4489.97|4490.57|4489.97|4490.32|4489.72|44
1629795060000|2021-08-24 08:51:00|||||||||2
1629795070000|2021-08-24 08:51:10|4490.44|4489.84|4490.07|4489.47|4490.44|4489.84|4490.07|4489.47|24
1629795080000|2021-08-24 08:51:20|4490.19|4489.59|4490.57|4489.97|4490.57|4489.97|4490.19|4489.59|35
1629795090000|2021-08-24 08:51:30|4490.44|4489.84|4490.32|4489.72|4490.44|4489.84|4490.32|4489.72|34
1629795100000|2021-08-24 08:51:40|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.32|4489.72|18
1629795110000|2021-08-24 08:51:50|||||||||8
1629795120000|2021-08-24 08:52:00|4490.44|4489.84|4490.32|4489.72|4490.57|4489.97|4490.32|4489.72|18
1629795130000|2021-08-24 08:52:10|4490.57|4489.97|4490.07|4489.47|4490.57|4489.97|4490.07|4489.47|18
1629795150000|2021-08-24 08:52:30|4489.82|4489.22|4490.07|4489.47|4490.07|4489.47|4489.82|4489.22|41
1629795160000|2021-08-24 08:52:40|4490.19|4489.59|4490.32|4489.72|4490.32|4489.72|4490.19|4489.59|15
1629795170000|2021-08-24 08:52:50|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.44|4489.84|18
1629795180000|2021-08-24 08:53:00|4490.32|4489.72|4490.44|4489.84|4490.44|4489.84|4490.32|4489.72|15
1629795190000|2021-08-24 08:53:10|4490.57|4489.97|4490.32|4489.72|4490.57|4489.97|4490.32|4489.72|7
1629795200000|2021-08-24 08:53:20|4490.44|4489.84|4490.32|4489.72|4490.44|4489.84|4490.32|4489.72|12
1629795220000|2021-08-24 08:53:40|||||||||6
1629795230000|2021-08-24 08:53:50|||||||||11
1629795240000|2021-08-24 08:54:00|||||||||20
1629795250000|2021-08-24 08:54:10|4490.44|4489.84|4490.32|4489.72|4490.44|4489.84|4490.32|4489.72|7
1629795270000|2021-08-24 08:54:30|4490.57|4489.97|4490.57|4489.97|4490.57|4489.97|4490.32|4489.72|17
1629795280000|2021-08-24 08:54:40|4490.44|4489.84|4490.57|4489.97|4490.57|4489.97|4490.44|4489.84|4
1629795290000|2021-08-24 08:54:50|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|7
1629795300000|2021-08-24 08:55:00|||||||||29
1629795310000|2021-08-24 08:55:10|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|7
1629795320000|2021-08-24 08:55:20|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|19
1629795330000|2021-08-24 08:55:30|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.07|4489.47|17
1629795340000|2021-08-24 08:55:40|4490.07|4489.47|4490.07|4489.47|4490.32|4489.72|4490.07|4489.47|10
1629795350000|2021-08-24 08:55:50|4489.82|4489.22|4489.82|4489.22|4490.07|4489.47|4489.82|4489.22|22
1629795360000|2021-08-24 08:56:00|||||||||5
1629795370000|2021-08-24 08:56:10|||||||||3
1629795380000|2021-08-24 08:56:20|||||||||16
1629795390000|2021-08-24 08:56:30|||||||||2
1629795400000|2021-08-24 08:56:40|4489.69|4489.09|4489.82|4489.22|4489.82|4489.22|4489.69|4489.09|20
1629795410000|2021-08-24 08:56:50|4489.69|4489.09|4489.82|4489.22|4489.82|4489.22|4489.69|4489.09|1
1629795430000|2021-08-24 08:57:10|||||||||2
1629795440000|2021-08-24 08:57:20|4489.94|4489.34|4489.94|4489.34|4490.07|4489.47|4489.94|4489.34|24
1629795450000|2021-08-24 08:57:30|4489.82|4489.22|4489.82|4489.22|4489.94|4489.34|4489.82|4489.22|4
1629795460000|2021-08-24 08:57:40|4489.69|4489.09|4489.82|4489.22|4489.82|4489.22|4489.69|4489.09|0
1629795470000|2021-08-24 08:57:50|||||||||1
1629795480000|2021-08-24 08:58:00|||||||||7
1629795490000|2021-08-24 08:58:10|||||||||3
1629795500000|2021-08-24 08:58:20|4489.94|4489.34|4489.82|4489.22|4490.07|4489.47|4489.82|4489.22|50
1629795510000|2021-08-24 08:58:30|||||||||1
1629795520000|2021-08-24 08:58:40|4489.94|4489.34|4489.82|4489.22|4490.07|4489.47|4489.82|4489.22|51
1629795530000|2021-08-24 08:58:50|||||||||6
1629795540000|2021-08-24 08:59:00|||||||||3
1629795550000|2021-08-24 08:59:10|||||||||1
1629795570000|2021-08-24 08:59:30|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|18
1629795590000|2021-08-24 08:59:50|4489.82|4489.22|4489.82|4489.22|4489.82|4489.22|4489.82|4489.22|17
1629795600000|2021-08-24 09:00:00|4489.69|4489.09|4489.57|4488.97|4489.82|4489.22|4489.32|4488.72|51
1629795610000|2021-08-24 09:00:10|4489.44|4488.84|4489.57|4488.97|4489.57|4488.97|4489.32|4488.72|27
1629795620000|2021-08-24 09:00:20|4489.82|4489.22|4489.82|4489.22|4489.82|4489.22|4489.57|4488.97|52
1629795630000|2021-08-24 09:00:30|4489.57|4488.97|4489.82|4489.22|4489.82|4489.22|4489.57|4488.97|36
1629795640000|2021-08-24 09:00:40|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|3
1629795650000|2021-08-24 09:00:50|4489.32|4488.72|4489.07|4488.47|4489.32|4488.72|4489.07|4488.47|83
1629795660000|2021-08-24 09:01:00|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|18
1629795670000|2021-08-24 09:01:10|||||||||3
1629795680000|2021-08-24 09:01:20|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.94|4488.34|40
1629795690000|2021-08-24 09:01:30|||||||||62
1629795700000|2021-08-24 09:01:40|4489.32|4488.72|4489.07|4488.47|4489.32|4488.72|4489.07|4488.47|69
1629795710000|2021-08-24 09:01:50|4489.19|4488.59|4489.32|4488.72|4489.57|4488.97|4489.19|4488.59|60
1629795720000|2021-08-24 09:02:00|4489.19|4488.59|4489.07|4488.47|4489.19|4488.59|4489.07|4488.47|20
1629795730000|2021-08-24 09:02:10|||||||||13
1629795740000|2021-08-24 09:02:20|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|12
1629795750000|2021-08-24 09:02:30|||||||||6
1629795760000|2021-08-24 09:02:40|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|4489.32|4488.72|17
1629795770000|2021-08-24 09:02:50|4489.44|4488.84|4489.57|4488.97|4489.57|4488.97|4489.32|4488.72|14
1629795780000|2021-08-24 09:03:00|4489.44|4488.84|4489.57|4488.97|4489.57|4488.97|4489.32|4488.72|10
1629795800000|2021-08-24 09:03:20|||||||||2
1629795810000|2021-08-24 09:03:30|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|17
1629795820000|2021-08-24 09:03:40|||||||||1
1629795830000|2021-08-24 09:03:50|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|27
1629795840000|2021-08-24 09:04:00|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|36
1629795850000|2021-08-24 09:04:10|4489.57|4488.97|4489.32|4488.72|4489.57|4488.97|4489.32|4488.72|39
1629795860000|2021-08-24 09:04:20|4489.19|4488.59|4489.07|4488.47|4489.19|4488.59|4488.82|4488.22|58
1629795870000|2021-08-24 09:04:30|||||||||5
1629795880000|2021-08-24 09:04:40|4488.94|4488.34|4488.82|4488.22|4488.94|4488.34|4488.82|4488.22|50
1629795890000|2021-08-24 09:04:50|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.94|4488.34|6
1629795900000|2021-08-24 09:05:00|4488.82|4488.22|4488.82|4488.22|4488.94|4488.34|4488.82|4488.22|18
1629795910000|2021-08-24 09:05:10|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|19
1629795920000|2021-08-24 09:05:20|4488.94|4488.34|4488.82|4488.22|4488.94|4488.34|4488.82|4488.22|8
1629795930000|2021-08-24 09:05:30|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.94|4488.34|32
1629795940000|2021-08-24 09:05:40|||||||||1
1629795950000|2021-08-24 09:05:50|||||||||26
1629795960000|2021-08-24 09:06:00|4488.82|4488.22|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|25
1629795970000|2021-08-24 09:06:10|||||||||6
1629795980000|2021-08-24 09:06:20|4489.32|4488.72|4489.07|4488.47|4489.32|4488.72|4489.07|4488.47|38
1629795990000|2021-08-24 09:06:30|4489.19|4488.59|4489.32|4488.72|4489.32|4488.72|4489.07|4488.47|41
1629796000000|2021-08-24 09:06:40|4489.19|4488.59|4489.32|4488.72|4489.32|4488.72|4489.07|4488.47|21
1629796010000|2021-08-24 09:06:50|4489.19|4488.59|4489.07|4488.47|4489.19|4488.59|4489.07|4488.47|7
1629796020000|2021-08-24 09:07:00|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|23
1629796030000|2021-08-24 09:07:10|4488.94|4488.34|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|8
1629796040000|2021-08-24 09:07:20|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|57
1629796050000|2021-08-24 09:07:30|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|131
1629796060000|2021-08-24 09:07:40|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.32|4487.72|42
1629796070000|2021-08-24 09:07:50|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.57|4487.97|36
1629796080000|2021-08-24 09:08:00|4488.94|4488.34|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|27
1629796090000|2021-08-24 09:08:10|4488.57|4487.97|4488.82|4488.22|4488.82|4488.22|4488.57|4487.97|33
1629796100000|2021-08-24 09:08:20|4488.69|4488.09|4488.57|4487.97|4488.69|4488.09|4488.57|4487.97|9
1629796110000|2021-08-24 09:08:30|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.57|4487.97|34
1629796120000|2021-08-24 09:08:40|4488.94|4488.34|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|5
1629796130000|2021-08-24 09:08:50|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|17
1629796140000|2021-08-24 09:09:00|4489.19|4488.59|4489.32|4488.72|4489.32|4488.72|4489.19|4488.59|12
1629796150000|2021-08-24 09:09:10|4489.19|4488.59|4489.07|4488.47|4489.19|4488.59|4489.07|4488.47|21
1629796160000|2021-08-24 09:09:20|||||||||10
1629796170000|2021-08-24 09:09:30|4489.19|4488.59|4489.07|4488.47|4489.32|4488.72|4489.07|4488.47|19
1629796180000|2021-08-24 09:09:40|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.94|4488.34|21
1629796190000|2021-08-24 09:09:50|||||||||2
1629796200000|2021-08-24 09:10:00|||||||||2
1629796210000|2021-08-24 09:10:10|4489.32|4488.72|4489.57|4488.97|4489.69|4489.09|4489.32|4488.72|41
1629796220000|2021-08-24 09:10:20|4489.69|4489.09|4489.57|4488.97|4489.69|4489.09|4489.57|4488.97|31
1629796230000|2021-08-24 09:10:30|4489.69|4489.09|4489.57|4488.97|4489.69|4489.09|4489.57|4488.97|15
1629796240000|2021-08-24 09:10:40|4489.69|4489.09|4489.82|4489.22|4489.82|4489.22|4489.57|4488.97|19
1629796250000|2021-08-24 09:10:50|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|19
1629796260000|2021-08-24 09:11:00|4489.69|4489.09|4489.32|4488.72|4489.69|4489.09|4489.32|4488.72|70
1629796270000|2021-08-24 09:11:10|4489.19|4488.59|4489.32|4488.72|4489.32|4488.72|4489.07|4488.47|11
1629796280000|2021-08-24 09:11:20|4489.19|4488.59|4489.19|4488.59|4489.32|4488.72|4489.07|4488.47|8
1629796290000|2021-08-24 09:11:30|4489.32|4488.72|4489.57|4488.97|4489.57|4488.97|4489.32|4488.72|44
1629796310000|2021-08-24 09:11:50|4489.82|4489.22|4489.82|4489.22|4489.82|4489.22|4489.57|4488.97|19
1629796320000|2021-08-24 09:12:00|4489.69|4489.09|4489.82|4489.22|4489.82|4489.22|4489.57|4488.97|24
1629796330000|2021-08-24 09:12:10|4489.69|4489.09|4489.82|4489.22|4489.82|4489.22|4489.69|4489.09|14
1629796340000|2021-08-24 09:12:20|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|17
1629796350000|2021-08-24 09:12:30|4489.82|4489.22|4489.82|4489.22|4489.82|4489.22|4489.82|4489.22|12
1629796360000|2021-08-24 09:12:40|||||||||4
1629796370000|2021-08-24 09:12:50|||||||||2
1629796380000|2021-08-24 09:13:00|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|39
1629796390000|2021-08-24 09:13:10|4489.82|4489.22|4489.82|4489.22|4489.82|4489.22|4489.82|4489.22|4
1629796400000|2021-08-24 09:13:20|4489.94|4489.34|4490.07|4489.47|4490.07|4489.47|4489.82|4489.22|15
1629796410000|2021-08-24 09:13:30|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|4
1629796420000|2021-08-24 09:13:40|4490.57|4489.97|4490.57|4489.97|4490.57|4489.97|4490.32|4489.72|41
1629796430000|2021-08-24 09:13:50|||||||||4
1629796440000|2021-08-24 09:14:00|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|35
1629796450000|2021-08-24 09:14:10|||||||||1
1629796460000|2021-08-24 09:14:20|4490.07|4489.47|4489.82|4489.22|4490.07|4489.47|4489.82|4489.22|17
1629796470000|2021-08-24 09:14:30|4489.94|4489.34|4490.07|4489.47|4490.07|4489.47|4489.82|4489.22|15
1629796480000|2021-08-24 09:14:40|4489.82|4489.22|4489.82|4489.22|4489.94|4489.34|4489.82|4489.22|26
1629796490000|2021-08-24 09:14:50|4489.94|4489.34|4489.82|4489.22|4489.94|4489.34|4489.82|4489.22|49
1629796500000|2021-08-24 09:15:00|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|4489.82|4489.22|26
1629796510000|2021-08-24 09:15:10|4489.94|4489.34|4489.82|4489.22|4490.07|4489.47|4489.82|4489.22|2
1629796520000|2021-08-24 09:15:20|4489.94|4489.34|4490.07|4489.47|4490.07|4489.47|4489.82|4489.22|33
1629796530000|2021-08-24 09:15:30|4489.94|4489.34|4489.82|4489.22|4489.94|4489.34|4489.82|4489.22|9
1629796540000|2021-08-24 09:15:40|||||||||1
1629796550000|2021-08-24 09:15:50|4489.69|4489.09|4489.57|4488.97|4489.82|4489.22|4489.57|4488.97|23
1629796560000|2021-08-24 09:16:00|4489.44|4488.84|4489.32|4488.72|4489.44|4488.84|4489.32|4488.72|37
1629796570000|2021-08-24 09:16:10|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|4489.32|4488.72|10
1629796580000|2021-08-24 09:16:20|||||||||5
1629796590000|2021-08-24 09:16:30|||||||||1
1629796600000|2021-08-24 09:16:40|4489.44|4488.84|4489.57|4488.97|4489.57|4488.97|4489.32|4488.72|12
1629796610000|2021-08-24 09:16:50|4489.44|4488.84|4489.32|4488.72|4489.44|4488.84|4489.32|4488.72|19
1629796620000|2021-08-24 09:17:00|4489.44|4488.84|4489.57|4488.97|4489.57|4488.97|4489.32|4488.72|22
1629796630000|2021-08-24 09:17:10|4489.44|4488.84|4489.32|4488.72|4489.57|4488.97|4489.32|4488.72|26
1629796640000|2021-08-24 09:17:20|||||||||1
1629796650000|2021-08-24 09:17:30|||||||||1
1629796660000|2021-08-24 09:17:40|||||||||4
1629796670000|2021-08-24 09:17:50|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|4489.32|4488.72|33
1629796680000|2021-08-24 09:18:00|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|48
1629796690000|2021-08-24 09:18:10|||||||||1
1629796700000|2021-08-24 09:18:20|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|16
1629796710000|2021-08-24 09:18:30|4489.82|4489.22|4489.82|4489.22|4489.82|4489.22|4489.57|4488.97|40
1629796720000|2021-08-24 09:18:40|||||||||1
1629796730000|2021-08-24 09:18:50|4489.57|4488.97|4489.69|4489.09|4489.82|4489.22|4489.57|4488.97|23
1629796740000|2021-08-24 09:19:00|4489.57|4488.97|4489.82|4489.22|4489.82|4489.22|4489.57|4488.97|3
1629796750000|2021-08-24 09:19:10|4489.69|4489.09|4489.82|4489.22|4489.82|4489.22|4489.69|4489.09|13
1629796760000|2021-08-24 09:19:20|||||||||33
1629796770000|2021-08-24 09:19:30|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|13
1629796780000|2021-08-24 09:19:40|4490.19|4489.59|4490.07|4489.47|4490.19|4489.59|4490.07|4489.47|17
1629796790000|2021-08-24 09:19:50|4489.82|4489.22|4489.82|4489.22|4489.94|4489.34|4489.82|4489.22|16
1629796800000|2021-08-24 09:20:00|||||||||7
1629796810000|2021-08-24 09:20:10|4489.69|4489.09|4489.57|4488.97|4489.82|4489.22|4489.57|4488.97|17
1629796820000|2021-08-24 09:20:20|4489.69|4489.09|4489.82|4489.22|4489.82|4489.22|4489.57|4488.97|6
1629796840000|2021-08-24 09:20:40|||||||||5
1629796850000|2021-08-24 09:20:50|||||||||1
1629796860000|2021-08-24 09:21:00|4489.94|4489.34|4490.07|4489.47|4490.07|4489.47|4489.94|4489.34|17
1629796880000|2021-08-24 09:21:20|4489.94|4489.34|4490.07|4489.47|4490.07|4489.47|4489.94|4489.34|41
1629796890000|2021-08-24 09:21:30|4490.19|4489.59|4490.07|4489.47|4490.32|4489.72|4490.07|4489.47|12
1629796900000|2021-08-24 09:21:40|4490.19|4489.59|4490.32|4489.72|4490.32|4489.72|4490.19|4489.59|13
1629796910000|2021-08-24 09:21:50|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.07|4489.47|9
1629796920000|2021-08-24 09:22:00|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|15
1629796930000|2021-08-24 09:22:10|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|4490.32|4489.72|8
1629796940000|2021-08-24 09:22:20|4490.19|4489.59|4490.07|4489.47|4490.19|4489.59|4490.07|4489.47|17
1629796950000|2021-08-24 09:22:30|||||||||10
1629796960000|2021-08-24 09:22:40|||||||||29
1629796970000|2021-08-24 09:22:50|4489.82|4489.22|4489.82|4489.22|4489.82|4489.22|4489.82|4489.22|6
1629796980000|2021-08-24 09:23:00|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|4490.07|4489.47|11
1629796990000|2021-08-24 09:23:10|||||||||12
1629797030000|2021-08-24 09:23:50|4489.82|4489.22|4489.82|4489.22|4489.82|4489.22|4489.82|4489.22|14
1629797040000|2021-08-24 09:24:00|||||||||11
1629797050000|2021-08-24 09:24:10|||||||||5
1629797060000|2021-08-24 09:24:20|4489.57|4488.97|4489.82|4489.22|4489.82|4489.22|4489.57|4488.97|24
1629797070000|2021-08-24 09:24:30|4489.69|4489.09|4489.82|4489.22|4489.82|4489.22|4489.57|4488.97|5
1629797090000|2021-08-24 09:24:50|||||||||6
1629797100000|2021-08-24 09:25:00|4489.69|4489.09|4489.57|4488.97|4489.69|4489.09|4489.57|4488.97|6
1629797110000|2021-08-24 09:25:10|||||||||2
1629797130000|2021-08-24 09:25:30|4489.69|4489.09|4489.82|4489.22|4489.82|4489.22|4489.69|4489.09|14
1629797140000|2021-08-24 09:25:40|4489.69|4489.09|4490.07|4489.47|4490.07|4489.47|4489.69|4489.09|39
1629797150000|2021-08-24 09:25:50|4489.94|4489.34|4490.07|4489.47|4490.07|4489.47|4489.94|4489.34|10
1629797160000|2021-08-24 09:26:00|4489.94|4489.34|4489.82|4489.22|4489.94|4489.34|4489.82|4489.22|32
1629797170000|2021-08-24 09:26:10|||||||||2
1629797190000|2021-08-24 09:26:30|4489.69|4489.09|4489.57|4488.97|4489.69|4489.09|4489.57|4488.97|37
1629797200000|2021-08-24 09:26:40|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|101
1629797210000|2021-08-24 09:26:50|4489.44|4488.84|4489.57|4488.97|4489.57|4488.97|4489.44|4488.84|8
1629797220000|2021-08-24 09:27:00|||||||||1
1629797250000|2021-08-24 09:27:30|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|13
1629797260000|2021-08-24 09:27:40|||||||||3
1629797270000|2021-08-24 09:27:50|4489.44|4488.84|4489.32|4488.72|4489.57|4488.97|4489.32|4488.72|18
1629797280000|2021-08-24 09:28:00|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|40
1629797290000|2021-08-24 09:28:10|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|20
1629797300000|2021-08-24 09:28:20|||||||||5
1629797310000|2021-08-24 09:28:30|||||||||1
1629797320000|2021-08-24 09:28:40|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|17
1629797330000|2021-08-24 09:28:50|4488.57|4487.97|4488.57|4487.97|4488.69|4488.09|4488.57|4487.97|39
1629797340000|2021-08-24 09:29:00|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|30
1629797350000|2021-08-24 09:29:10|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.57|4487.97|12
1629797360000|2021-08-24 09:29:20|||||||||2
1629797370000|2021-08-24 09:29:30|4488.69|4488.09|4488.82|4488.22|4488.82|4488.22|4488.69|4488.09|18
1629797380000|2021-08-24 09:29:40|||||||||9
1629797390000|2021-08-24 09:29:50|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|9
1629797400000|2021-08-24 09:30:00|||||||||3
1629797410000|2021-08-24 09:30:10|4488.44|4487.84|4488.57|4487.97|4488.57|4487.97|4488.44|4487.84|45
1629797420000|2021-08-24 09:30:20|4488.44|4487.84|4488.57|4487.97|4488.57|4487.97|4488.44|4487.84|11
1629797430000|2021-08-24 09:30:30|||||||||2
1629797450000|2021-08-24 09:30:50|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|48
1629797460000|2021-08-24 09:31:00|||||||||37
1629797470000|2021-08-24 09:31:10|||||||||1
1629797480000|2021-08-24 09:31:20|||||||||4
1629797490000|2021-08-24 09:31:30|||||||||1
1629797500000|2021-08-24 09:31:40|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|34
1629797510000|2021-08-24 09:31:50|||||||||46
1629797520000|2021-08-24 09:32:00|||||||||36
1629797530000|2021-08-24 09:32:10|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|13
1629797540000|2021-08-24 09:32:20|||||||||1
1629797550000|2021-08-24 09:32:30|||||||||2
1629797560000|2021-08-24 09:32:40|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|22
1629797570000|2021-08-24 09:32:50|||||||||7
1629797580000|2021-08-24 09:33:00|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|44
1629797590000|2021-08-24 09:33:10|||||||||4
1629797600000|2021-08-24 09:33:20|4488.57|4487.97|4488.82|4488.22|4488.82|4488.22|4488.57|4487.97|71
1629797620000|2021-08-24 09:33:40|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|11
1629797630000|2021-08-24 09:33:50|||||||||2
1629797640000|2021-08-24 09:34:00|4488.94|4488.34|4489.07|4488.47|4489.07|4488.47|4488.82|4488.22|31
1629797650000|2021-08-24 09:34:10|||||||||2
1629797660000|2021-08-24 09:34:20|||||||||1
1629797670000|2021-08-24 09:34:30|4489.32|4488.72|4489.07|4488.47|4489.32|4488.72|4489.07|4488.47|96
1629797680000|2021-08-24 09:34:40|4488.82|4488.22|4488.82|4488.22|4489.07|4488.47|4488.82|4488.22|151
1629797700000|2021-08-24 09:35:00|4488.57|4487.97|4488.57|4487.97|4488.82|4488.22|4488.57|4487.97|31
1629797710000|2021-08-24 09:35:10|4488.69|4488.09|4488.57|4487.97|4488.69|4488.09|4488.57|4487.97|26
1629797720000|2021-08-24 09:35:20|||||||||9
1629797730000|2021-08-24 09:35:30|||||||||2
1629797750000|2021-08-24 09:35:50|||||||||1
1629797760000|2021-08-24 09:36:00|||||||||5
1629797770000|2021-08-24 09:36:10|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|37
1629797780000|2021-08-24 09:36:20|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|72
1629797790000|2021-08-24 09:36:30|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|71
1629797800000|2021-08-24 09:36:40|4487.69|4487.09|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|72
1629797810000|2021-08-24 09:36:50|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|53
1629797820000|2021-08-24 09:37:00|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|31
1629797830000|2021-08-24 09:37:10|4487.82|4487.22|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|13
1629797840000|2021-08-24 09:37:20|4487.94|4487.34|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|95
1629797850000|2021-08-24 09:37:30|4488.07|4487.47|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|29
1629797870000|2021-08-24 09:37:50|4488.07|4487.47|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|54
1629797880000|2021-08-24 09:38:00|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.32|4486.72|124
1629797890000|2021-08-24 09:38:10|||||||||2
1629797900000|2021-08-24 09:38:20|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|23
1629797910000|2021-08-24 09:38:30|4488.07|4487.47|4487.32|4486.72|4488.07|4487.47|4487.32|4486.72|74
1629797920000|2021-08-24 09:38:40|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|54
1629797930000|2021-08-24 09:38:50|||||||||77
1629797940000|2021-08-24 09:39:00|||||||||3
1629797950000|2021-08-24 09:39:10|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|199
1629797960000|2021-08-24 09:39:20|4486.94|4486.34|4486.82|4486.22|4486.94|4486.34|4486.57|4485.97|205
1629797970000|2021-08-24 09:39:30|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|66
1629797980000|2021-08-24 09:39:40|4486.82|4486.22|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|159
1629797990000|2021-08-24 09:39:50|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|28
1629798000000|2021-08-24 09:40:00|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|80
1629798010000|2021-08-24 09:40:10|4486.82|4486.22|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|61
1629798020000|2021-08-24 09:40:20|||||||||19
1629798030000|2021-08-24 09:40:30|4486.82|4486.22|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|152
1629798040000|2021-08-24 09:40:40|4486.44|4485.84|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|90
1629798050000|2021-08-24 09:40:50|||||||||68
1629798060000|2021-08-24 09:41:00|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|125
1629798070000|2021-08-24 09:41:10|||||||||3
1629798080000|2021-08-24 09:41:20|4486.32|4485.72|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|81
1629798090000|2021-08-24 09:41:30|||||||||10
1629798100000|2021-08-24 09:41:40|4486.32|4485.72|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|30
1629798110000|2021-08-24 09:41:50|4486.32|4485.72|4486.32|4485.72|4486.44|4485.84|4486.32|4485.72|25
1629798120000|2021-08-24 09:42:00|4486.19|4485.59|4486.07|4485.47|4486.19|4485.59|4486.07|4485.47|45
1629798130000|2021-08-24 09:42:10|4486.19|4485.59|4486.32|4485.72|4486.32|4485.72|4486.19|4485.59|28
1629798140000|2021-08-24 09:42:20|4486.19|4485.59|4485.82|4485.22|4486.19|4485.59|4485.82|4485.22|116
1629798150000|2021-08-24 09:42:30|4485.69|4485.09|4485.57|4484.97|4485.82|4485.22|4485.57|4484.97|160
1629798160000|2021-08-24 09:42:40|4485.69|4485.09|4485.82|4485.22|4485.82|4485.22|4485.57|4484.97|29
1629798170000|2021-08-24 09:42:50|4485.57|4484.97|4485.82|4485.22|4485.82|4485.22|4485.57|4484.97|24
1629798180000|2021-08-24 09:43:00|4486.07|4485.47|4486.32|4485.72|4486.32|4485.72|4486.07|4485.47|49
1629798190000|2021-08-24 09:43:10|4486.19|4485.59|4486.57|4485.97|4486.57|4485.97|4486.07|4485.47|80
1629798200000|2021-08-24 09:43:20|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|36
1629798210000|2021-08-24 09:43:30|4486.44|4485.84|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|40
1629798220000|2021-08-24 09:43:40|4486.19|4485.59|4485.82|4485.22|4486.32|4485.72|4485.82|4485.22|80
1629798230000|2021-08-24 09:43:50|4485.94|4485.34|4486.07|4485.47|4486.07|4485.47|4485.94|4485.34|52
1629798240000|2021-08-24 09:44:00|4485.94|4485.34|4486.07|4485.47|4486.07|4485.47|4485.57|4484.97|60
1629798250000|2021-08-24 09:44:10|4485.94|4485.34|4486.07|4485.47|4486.07|4485.47|4485.82|4485.22|33
1629798260000|2021-08-24 09:44:20|4485.94|4485.34|4485.82|4485.22|4485.94|4485.34|4485.82|4485.22|6
1629798270000|2021-08-24 09:44:30|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|7
1629798280000|2021-08-24 09:44:40|4485.94|4485.34|4485.82|4485.22|4485.94|4485.34|4485.82|4485.22|3
1629798290000|2021-08-24 09:44:50|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|45
1629798300000|2021-08-24 09:45:00|4485.94|4485.34|4486.32|4485.72|4486.32|4485.72|4485.94|4485.34|43
1629798310000|2021-08-24 09:45:10|||||||||1
1629798320000|2021-08-24 09:45:20|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|16
1629798330000|2021-08-24 09:45:30|4486.82|4486.22|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|35
1629798340000|2021-08-24 09:45:40|||||||||8
1629798350000|2021-08-24 09:45:50|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.57|4485.97|33
1629798360000|2021-08-24 09:46:00|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|105
1629798370000|2021-08-24 09:46:10|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|27
1629798380000|2021-08-24 09:46:20|4487.07|4486.47|4487.19|4486.59|4487.32|4486.72|4487.07|4486.47|34
1629798390000|2021-08-24 09:46:30|4487.07|4486.47|4486.82|4486.22|4487.19|4486.59|4486.82|4486.22|24
1629798400000|2021-08-24 09:46:40|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|24
1629798410000|2021-08-24 09:46:50|4486.69|4486.09|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|44
1629798420000|2021-08-24 09:47:00|4486.82|4486.22|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|26
1629798430000|2021-08-24 09:47:10|||||||||4
1629798450000|2021-08-24 09:47:30|||||||||2
1629798460000|2021-08-24 09:47:40|||||||||24
1629798470000|2021-08-24 09:47:50|||||||||2
1629798480000|2021-08-24 09:48:00|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|13
1629798490000|2021-08-24 09:48:10|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|34
1629798500000|2021-08-24 09:48:20|4486.32|4485.72|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|15
1629798510000|2021-08-24 09:48:30|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|5
1629798520000|2021-08-24 09:48:40|||||||||24
1629798530000|2021-08-24 09:48:50|4486.82|4486.22|4486.32|4485.72|4486.82|4486.22|4486.32|4485.72|47
1629798540000|2021-08-24 09:49:00|4486.19|4485.59|4486.07|4485.47|4486.32|4485.72|4485.82|4485.22|27
1629798550000|2021-08-24 09:49:10|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.07|4485.47|15
1629798560000|2021-08-24 09:49:20|4486.57|4485.97|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|17
1629798570000|2021-08-24 09:49:30|||||||||5
1629798580000|2021-08-24 09:49:40|||||||||2
1629798590000|2021-08-24 09:49:50|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|6
1629798600000|2021-08-24 09:50:00|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|2
1629798610000|2021-08-24 09:50:10|4486.44|4485.84|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|22
1629798620000|2021-08-24 09:50:20|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|2
1629798630000|2021-08-24 09:50:30|||||||||2
1629798640000|2021-08-24 09:50:40|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|18
1629798650000|2021-08-24 09:50:50|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|32
1629798660000|2021-08-24 09:51:00|4486.44|4485.84|4486.32|4485.72|4486.44|4485.84|4486.32|4485.72|7
1629798670000|2021-08-24 09:51:10|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|21
1629798680000|2021-08-24 09:51:20|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|8
1629798690000|2021-08-24 09:51:30|4486.57|4485.97|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|12
1629798700000|2021-08-24 09:51:40|4486.07|4485.47|4486.32|4485.72|4486.32|4485.72|4486.07|4485.47|24
1629798710000|2021-08-24 09:51:50|4486.57|4485.97|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|28
1629798720000|2021-08-24 09:52:00|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|42
1629798740000|2021-08-24 09:52:20|||||||||1
1629798750000|2021-08-24 09:52:30|4486.82|4486.22|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|25
1629798770000|2021-08-24 09:52:50|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|14
1629798780000|2021-08-24 09:53:00|4486.57|4485.97|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|48
1629798790000|2021-08-24 09:53:10|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|3
1629798800000|2021-08-24 09:53:20|4486.57|4485.97|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|56
1629798810000|2021-08-24 09:53:30|||||||||3
1629798830000|2021-08-24 09:53:50|||||||||19
1629798840000|2021-08-24 09:54:00|4486.07|4485.47|4486.32|4485.72|4486.32|4485.72|4486.07|4485.47|28
1629798850000|2021-08-24 09:54:10|4486.57|4485.97|4486.82|4486.22|4486.82|4486.22|4486.57|4485.97|56
1629798860000|2021-08-24 09:54:20|||||||||8
1629798870000|2021-08-24 09:54:30|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|23
1629798880000|2021-08-24 09:54:40|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|2
1629798890000|2021-08-24 09:54:50|4486.57|4485.97|4486.69|4486.09|4486.82|4486.22|4486.57|4485.97|20
1629798900000|2021-08-24 09:55:00|4486.57|4485.97|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|19
1629798910000|2021-08-24 09:55:10|4486.69|4486.09|4486.69|4486.09|4486.82|4486.22|4486.57|4485.97|26
1629798920000|2021-08-24 09:55:20|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|15
1629798930000|2021-08-24 09:55:30|||||||||5
1629798940000|2021-08-24 09:55:40|4486.69|4486.09|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|31
1629798950000|2021-08-24 09:55:50|||||||||1
1629798960000|2021-08-24 09:56:00|4486.32|4485.72|4486.07|4485.47|4486.32|4485.72|4486.07|4485.47|61
1629798970000|2021-08-24 09:56:10|||||||||3
1629798980000|2021-08-24 09:56:20|4485.82|4485.22|4485.57|4484.97|4485.82|4485.22|4485.57|4484.97|56
1629798990000|2021-08-24 09:56:30|||||||||79
1629799000000|2021-08-24 09:56:40|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.69|4485.09|94
1629799010000|2021-08-24 09:56:50|4485.57|4484.97|4485.57|4484.97|4485.82|4485.22|4485.57|4484.97|36
1629799020000|2021-08-24 09:57:00|4485.07|4484.47|4485.19|4484.59|4485.32|4484.72|4485.07|4484.47|99
1629799030000|2021-08-24 09:57:10|4485.07|4484.47|4485.07|4484.47|4485.07|4484.47|4485.07|4484.47|11
1629799040000|2021-08-24 09:57:20|||||||||7
1629799050000|2021-08-24 09:57:30|4485.19|4484.59|4485.32|4484.72|4485.32|4484.72|4485.19|4484.59|38
1629799060000|2021-08-24 09:57:40|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|4484.57|4483.97|454
1629799070000|2021-08-24 09:57:50|4484.94|4484.34|4485.07|4484.47|4485.32|4484.72|4484.94|4484.34|58
1629799090000|2021-08-24 09:58:10|4484.94|4484.34|4484.82|4484.22|4485.07|4484.47|4484.82|4484.22|101
1629799100000|2021-08-24 09:58:20|4484.94|4484.34|4485.07|4484.47|4485.07|4484.47|4484.94|4484.34|6
1629799110000|2021-08-24 09:58:30|4484.94|4484.34|4484.82|4484.22|4484.94|4484.34|4484.82|4484.22|16
1629799120000|2021-08-24 09:58:40|4485.07|4484.47|4485.07|4484.47|4485.07|4484.47|4484.94|4484.34|13
1629799130000|2021-08-24 09:58:50|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|43
1629799140000|2021-08-24 09:59:00|4485.07|4484.47|4485.07|4484.47|4485.07|4484.47|4484.94|4484.34|95
1629799150000|2021-08-24 09:59:10|4485.19|4484.59|4485.32|4484.72|4485.32|4484.72|4485.07|4484.47|38
1629799160000|2021-08-24 09:59:20|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|55
1629799170000|2021-08-24 09:59:30|4485.32|4484.72|4485.57|4484.97|4485.57|4484.97|4485.32|4484.72|67
1629799180000|2021-08-24 09:59:40|||||||||9
1629799190000|2021-08-24 09:59:50|4485.32|4484.72|4485.07|4484.47|4485.57|4484.97|4485.07|4484.47|125
1629799200000|2021-08-24 10:00:00|4485.32|4484.72|4485.19|4484.59|4485.32|4484.72|4485.07|4484.47|49
1629799210000|2021-08-24 10:00:10|4485.32|4484.72|4484.82|4484.22|4485.32|4484.72|4484.82|4484.22|48
1629799220000|2021-08-24 10:00:20|||||||||11
1629799230000|2021-08-24 10:00:30|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|20
1629799240000|2021-08-24 10:00:40|4484.69|4484.09|4485.07|4484.47|4485.07|4484.47|4484.69|4484.09|45
1629799250000|2021-08-24 10:00:50|4485.19|4484.59|4485.32|4484.72|4485.32|4484.72|4485.19|4484.59|46
1629799260000|2021-08-24 10:01:00|4485.07|4484.47|4485.32|4484.72|4485.32|4484.72|4485.07|4484.47|23
1629799270000|2021-08-24 10:01:10|4485.07|4484.47|4485.32|4484.72|4485.32|4484.72|4485.07|4484.47|44
1629799280000|2021-08-24 10:01:20|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|11
1629799290000|2021-08-24 10:01:30|||||||||14
1629799300000|2021-08-24 10:01:40|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|14
1629799310000|2021-08-24 10:01:50|||||||||47
1629799320000|2021-08-24 10:02:00|4485.57|4484.97|4485.57|4484.97|4485.82|4485.22|4485.32|4484.72|71
1629799330000|2021-08-24 10:02:10|4485.44|4484.84|4485.07|4484.47|4485.57|4484.97|4485.07|4484.47|6
1629799340000|2021-08-24 10:02:20|||||||||9
1629799350000|2021-08-24 10:02:30|4484.94|4484.34|4485.07|4484.47|4485.07|4484.47|4484.82|4484.22|90
1629799360000|2021-08-24 10:02:40|||||||||2
1629799370000|2021-08-24 10:02:50|4484.94|4484.34|4485.07|4484.47|4485.07|4484.47|4484.82|4484.22|53
1629799380000|2021-08-24 10:03:00|||||||||25
1629799390000|2021-08-24 10:03:10|||||||||1
1629799400000|2021-08-24 10:03:20|||||||||4
1629799410000|2021-08-24 10:03:30|4485.19|4484.59|4485.32|4484.72|4485.32|4484.72|4485.19|4484.59|24
1629799420000|2021-08-24 10:03:40|4485.44|4484.84|4485.57|4484.97|4485.57|4484.97|4485.44|4484.84|22
1629799430000|2021-08-24 10:03:50|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.57|4484.97|71
1629799440000|2021-08-24 10:04:00|4485.57|4484.97|4485.82|4485.22|4485.82|4485.22|4485.57|4484.97|14
1629799450000|2021-08-24 10:04:10|4485.69|4485.09|4485.82|4485.22|4485.82|4485.22|4485.57|4484.97|11
1629799460000|2021-08-24 10:04:20|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|15
1629799470000|2021-08-24 10:04:30|||||||||18
1629799480000|2021-08-24 10:04:40|4485.69|4485.09|4485.82|4485.22|4485.82|4485.22|4485.69|4485.09|52
1629799490000|2021-08-24 10:04:50|4485.94|4485.34|4485.82|4485.22|4486.07|4485.47|4485.82|4485.22|24
1629799500000|2021-08-24 10:05:00|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|17
1629799510000|2021-08-24 10:05:10|4485.69|4485.09|4485.57|4484.97|4485.69|4485.09|4485.57|4484.97|33
1629799520000|2021-08-24 10:05:20|4485.69|4485.09|4485.82|4485.22|4485.82|4485.22|4485.69|4485.09|14
1629799530000|2021-08-24 10:05:30|4485.94|4485.34|4485.82|4485.22|4486.07|4485.47|4485.82|4485.22|57
1629799540000|2021-08-24 10:05:40|4485.94|4485.34|4486.07|4485.47|4486.07|4485.47|4485.94|4485.34|14
1629799550000|2021-08-24 10:05:50|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|39
1629799560000|2021-08-24 10:06:00|4486.44|4485.84|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|74
1629799570000|2021-08-24 10:06:10|4486.57|4485.97|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|47
1629799580000|2021-08-24 10:06:20|4486.19|4485.59|4486.07|4485.47|4486.19|4485.59|4486.07|4485.47|42
1629799590000|2021-08-24 10:06:30|4485.82|4485.22|4485.94|4485.34|4486.07|4485.47|4485.82|4485.22|58
1629799600000|2021-08-24 10:06:40|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|9
1629799610000|2021-08-24 10:06:50|4485.82|4485.22|4485.82|4485.22|4486.07|4485.47|4485.82|4485.22|85
1629799620000|2021-08-24 10:07:00|4485.69|4485.09|4485.57|4484.97|4485.69|4485.09|4485.57|4484.97|36
1629799630000|2021-08-24 10:07:10|4485.69|4485.09|4485.82|4485.22|4485.82|4485.22|4485.69|4485.09|20
1629799640000|2021-08-24 10:07:20|4485.69|4485.09|4485.82|4485.22|4485.82|4485.22|4485.57|4484.97|14
1629799650000|2021-08-24 10:07:30|4486.07|4485.47|4485.94|4485.34|4486.07|4485.47|4485.82|4485.22|19
1629799660000|2021-08-24 10:07:40|4486.07|4485.47|4485.82|4485.22|4486.07|4485.47|4485.82|4485.22|8
1629799670000|2021-08-24 10:07:50|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|29
1629799680000|2021-08-24 10:08:00|4486.19|4485.59|4486.07|4485.47|4486.19|4485.59|4486.07|4485.47|18
1629799690000|2021-08-24 10:08:10|||||||||2
1629799700000|2021-08-24 10:08:20|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|7
1629799710000|2021-08-24 10:08:30|4486.19|4485.59|4486.32|4485.72|4486.32|4485.72|4486.07|4485.47|17
1629799720000|2021-08-24 10:08:40|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|55
1629799730000|2021-08-24 10:08:50|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.57|4485.97|171
1629799740000|2021-08-24 10:09:00|||||||||9
1629799760000|2021-08-24 10:09:20|||||||||4
1629799770000|2021-08-24 10:09:30|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.94|4486.34|62
1629799780000|2021-08-24 10:09:40|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|54
1629799790000|2021-08-24 10:09:50|||||||||2
1629799800000|2021-08-24 10:10:00|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|27
1629799810000|2021-08-24 10:10:10|4486.07|4485.47|4486.32|4485.72|4486.32|4485.72|4486.07|4485.47|34
1629799820000|2021-08-24 10:10:20|4486.07|4485.47|4486.07|4485.47|4486.32|4485.72|4486.07|4485.47|54
1629799830000|2021-08-24 10:10:30|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|65
1629799840000|2021-08-24 10:10:40|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|55
1629799850000|2021-08-24 10:10:50|4486.44|4485.84|4486.44|4485.84|4486.57|4485.97|4486.32|4485.72|120
1629799860000|2021-08-24 10:11:00|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|39
1629799880000|2021-08-24 10:11:20|4487.07|4486.47|4486.82|4486.22|4487.32|4486.72|4486.82|4486.22|281
1629799900000|2021-08-24 10:11:40|||||||||47
1629799910000|2021-08-24 10:11:50|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.94|4486.34|140
1629799920000|2021-08-24 10:12:00|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|27
1629799930000|2021-08-24 10:12:10|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|37
1629799940000|2021-08-24 10:12:20|4487.19|4486.59|4487.57|4486.97|4487.57|4486.97|4487.19|4486.59|81
1629799950000|2021-08-24 10:12:30|4487.32|4486.72|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|66
1629799960000|2021-08-24 10:12:40|4487.44|4486.84|4487.07|4486.47|4487.44|4486.84|4487.07|4486.47|78
1629799970000|2021-08-24 10:12:50|4487.19|4486.59|4486.82|4486.22|4487.32|4486.72|4486.82|4486.22|50
1629799980000|2021-08-24 10:13:00|4487.07|4486.47|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|27
1629799990000|2021-08-24 10:13:10|4487.07|4486.47|4487.19|4486.59|4487.32|4486.72|4487.07|4486.47|22
1629800000000|2021-08-24 10:13:20|4487.07|4486.47|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|21
1629800010000|2021-08-24 10:13:30|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|8
1629800020000|2021-08-24 10:13:40|||||||||7
1629800030000|2021-08-24 10:13:50|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|35
1629800040000|2021-08-24 10:14:00|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|21
1629800060000|2021-08-24 10:14:20|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|21
1629800070000|2021-08-24 10:14:30|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|36
1629800080000|2021-08-24 10:14:40|4487.07|4486.47|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|42
1629800100000|2021-08-24 10:15:00|4486.57|4485.97|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|24
1629800110000|2021-08-24 10:15:10|4486.69|4486.09|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|12
1629800120000|2021-08-24 10:15:20|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.57|4485.97|22
1629800130000|2021-08-24 10:15:30|4486.69|4486.09|4486.32|4485.72|4486.69|4486.09|4486.32|4485.72|45
1629800140000|2021-08-24 10:15:40|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|8
1629800160000|2021-08-24 10:16:00|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|26
1629800170000|2021-08-24 10:16:10|4486.19|4485.59|4486.07|4485.47|4486.19|4485.59|4486.07|4485.47|10
1629800180000|2021-08-24 10:16:20|4485.94|4485.34|4485.82|4485.22|4485.94|4485.34|4485.82|4485.22|25
1629800190000|2021-08-24 10:16:30|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4485.94|4485.34|59
1629800200000|2021-08-24 10:16:40|4485.94|4485.34|4485.57|4484.97|4485.94|4485.34|4485.57|4484.97|47
1629800210000|2021-08-24 10:16:50|4485.69|4485.09|4485.94|4485.34|4486.07|4485.47|4485.69|4485.09|27
1629800220000|2021-08-24 10:17:00|4485.82|4485.22|4486.07|4485.47|4486.07|4485.47|4485.82|4485.22|17
1629800230000|2021-08-24 10:17:10|4485.94|4485.34|4485.82|4485.22|4485.94|4485.34|4485.82|4485.22|11
1629800240000|2021-08-24 10:17:20|4485.94|4485.34|4486.07|4485.47|4486.07|4485.47|4485.94|4485.34|9
1629800260000|2021-08-24 10:17:40|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|21
1629800270000|2021-08-24 10:17:50|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|35
1629800280000|2021-08-24 10:18:00|4486.69|4486.09|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|21
1629800290000|2021-08-24 10:18:10|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|16
1629800300000|2021-08-24 10:18:20|4486.57|4485.97|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|13
1629800310000|2021-08-24 10:18:30|4486.44|4485.84|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|6
1629800320000|2021-08-24 10:18:40|4486.57|4485.97|4486.07|4485.47|4486.57|4485.97|4486.07|4485.47|38
1629800330000|2021-08-24 10:18:50|4486.19|4485.59|4486.07|4485.47|4486.32|4485.72|4486.07|4485.47|2
1629800340000|2021-08-24 10:19:00|4486.19|4485.59|4486.32|4485.72|4486.32|4485.72|4486.19|4485.59|3
1629800350000|2021-08-24 10:19:10|4486.07|4485.47|4486.07|4485.47|4486.32|4485.72|4486.07|4485.47|13
1629800370000|2021-08-24 10:19:30|4486.19|4485.59|4486.19|4485.59|4486.32|4485.72|4486.07|4485.47|24
1629800380000|2021-08-24 10:19:40|4486.07|4485.47|4486.32|4485.72|4486.57|4485.97|4486.07|4485.47|31
1629800400000|2021-08-24 10:20:00|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|39
1629800410000|2021-08-24 10:20:10|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|34
1629800420000|2021-08-24 10:20:20|||||||||8
1629800430000|2021-08-24 10:20:30|||||||||5
1629800440000|2021-08-24 10:20:40|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|27
1629800450000|2021-08-24 10:20:50|4486.32|4485.72|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|3
1629800460000|2021-08-24 10:21:00|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|17
1629800470000|2021-08-24 10:21:10|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|43
1629800480000|2021-08-24 10:21:20|4486.69|4486.09|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|14
1629800490000|2021-08-24 10:21:30|4486.82|4486.22|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|18
1629800500000|2021-08-24 10:21:40|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|6
1629800510000|2021-08-24 10:21:50|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|23
1629800520000|2021-08-24 10:22:00|4486.44|4485.84|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|20
1629800530000|2021-08-24 10:22:10|4486.07|4485.47|4486.32|4485.72|4486.32|4485.72|4486.07|4485.47|12
1629800540000|2021-08-24 10:22:20|4486.19|4485.59|4486.57|4485.97|4486.57|4485.97|4486.07|4485.47|48
1629800550000|2021-08-24 10:22:30|||||||||1
1629800570000|2021-08-24 10:22:50|||||||||2
1629800580000|2021-08-24 10:23:00|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|34
1629800590000|2021-08-24 10:23:10|4486.57|4485.97|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|31
1629800600000|2021-08-24 10:23:20|4486.44|4485.84|4486.82|4486.22|4486.82|4486.22|4486.32|4485.72|20
1629800610000|2021-08-24 10:23:30|4486.69|4486.09|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|25
1629800620000|2021-08-24 10:23:40|||||||||1
1629800640000|2021-08-24 10:24:00|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|25
1629800650000|2021-08-24 10:24:10|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|9
1629800660000|2021-08-24 10:24:20|4486.44|4485.84|4486.32|4485.72|4486.44|4485.84|4486.32|4485.72|12
1629800680000|2021-08-24 10:24:40|4486.07|4485.47|4486.19|4485.59|4486.32|4485.72|4486.07|4485.47|34
1629800690000|2021-08-24 10:24:50|4486.07|4485.47|4485.94|4485.34|4486.19|4485.59|4485.82|4485.22|32
1629800700000|2021-08-24 10:25:00|4486.07|4485.47|4486.32|4485.72|4486.32|4485.72|4486.07|4485.47|75
1629800710000|2021-08-24 10:25:10|4486.44|4485.84|4486.82|4486.22|4486.82|4486.22|4486.44|4485.84|55
1629800720000|2021-08-24 10:25:20|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|15
1629800730000|2021-08-24 10:25:30|||||||||50
1629800740000|2021-08-24 10:25:40|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|61
1629800750000|2021-08-24 10:25:50|4487.07|4486.47|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|13
1629800760000|2021-08-24 10:26:00|||||||||3
1629800770000|2021-08-24 10:26:10|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|28
1629800780000|2021-08-24 10:26:20|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|68
1629800790000|2021-08-24 10:26:30|||||||||58
1629800800000|2021-08-24 10:26:40|||||||||27
1629800810000|2021-08-24 10:26:50|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|42
1629800820000|2021-08-24 10:27:00|4487.94|4487.34|4488.07|4487.47|4488.32|4487.72|4487.94|4487.34|117
1629800830000|2021-08-24 10:27:10|4488.19|4487.59|4487.82|4487.22|4488.19|4487.59|4487.82|4487.22|56
1629800840000|2021-08-24 10:27:20|4487.57|4486.97|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|39
1629800850000|2021-08-24 10:27:30|4487.82|4487.22|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|28
1629800860000|2021-08-24 10:27:40|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|17
1629800870000|2021-08-24 10:27:50|||||||||70
1629800880000|2021-08-24 10:28:00|4487.69|4487.09|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|28
1629800890000|2021-08-24 10:28:10|||||||||1
1629800900000|2021-08-24 10:28:20|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|43
1629800910000|2021-08-24 10:28:30|||||||||17
1629800920000|2021-08-24 10:28:40|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|24
1629800930000|2021-08-24 10:28:50|||||||||10
1629800940000|2021-08-24 10:29:00|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|34
1629800950000|2021-08-24 10:29:10|4487.69|4487.09|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|16
1629800960000|2021-08-24 10:29:20|4487.69|4487.09|4487.32|4486.72|4487.82|4487.22|4487.32|4486.72|49
1629800970000|2021-08-24 10:29:30|4487.57|4486.97|4487.44|4486.84|4487.57|4486.97|4487.32|4486.72|17
1629800980000|2021-08-24 10:29:40|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|5
1629800990000|2021-08-24 10:29:50|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|3
1629801000000|2021-08-24 10:30:00|4487.57|4486.97|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|29
1629801020000|2021-08-24 10:30:20|||||||||6
1629801030000|2021-08-24 10:30:30|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|16
1629801050000|2021-08-24 10:30:50|4487.57|4486.97|4487.69|4487.09|4487.82|4487.22|4487.57|4486.97|22
1629801060000|2021-08-24 10:31:00|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|5
1629801070000|2021-08-24 10:31:10|||||||||8
1629801080000|2021-08-24 10:31:20|||||||||3
1629801090000|2021-08-24 10:31:30|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|15
1629801110000|2021-08-24 10:31:50|4487.69|4487.09|4487.82|4487.22|4488.07|4487.47|4487.69|4487.09|69
1629801120000|2021-08-24 10:32:00|||||||||48
1629801130000|2021-08-24 10:32:10|4487.94|4487.34|4487.94|4487.34|4488.07|4487.47|4487.94|4487.34|2
1629801140000|2021-08-24 10:32:20|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|18
1629801150000|2021-08-24 10:32:30|||||||||3
1629801160000|2021-08-24 10:32:40|4487.57|4486.97|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|23
1629801170000|2021-08-24 10:32:50|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.57|4486.97|13
1629801180000|2021-08-24 10:33:00|4487.57|4486.97|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|36
1629801190000|2021-08-24 10:33:10|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|8
1629801200000|2021-08-24 10:33:20|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|47
1629801210000|2021-08-24 10:33:30|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|13
1629801220000|2021-08-24 10:33:40|||||||||1
1629801230000|2021-08-24 10:33:50|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|41
1629801240000|2021-08-24 10:34:00|4487.44|4486.84|4487.82|4487.22|4487.82|4487.22|4487.32|4486.72|41
1629801250000|2021-08-24 10:34:10|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|124
1629801260000|2021-08-24 10:34:20|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|19
1629801270000|2021-08-24 10:34:30|4488.07|4487.47|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|15
1629801280000|2021-08-24 10:34:40|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|5
1629801290000|2021-08-24 10:34:50|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|2
1629801300000|2021-08-24 10:35:00|4487.94|4487.34|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|86
1629801310000|2021-08-24 10:35:10|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|10
1629801320000|2021-08-24 10:35:20|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|40
1629801330000|2021-08-24 10:35:30|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|49
1629801340000|2021-08-24 10:35:40|4488.19|4487.59|4487.57|4486.97|4488.19|4487.59|4487.57|4486.97|36
1629801360000|2021-08-24 10:36:00|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|36
1629801370000|2021-08-24 10:36:10|||||||||1
1629801380000|2021-08-24 10:36:20|||||||||1
1629801390000|2021-08-24 10:36:30|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|31
1629801400000|2021-08-24 10:36:40|4487.44|4486.84|4487.57|4486.97|4487.82|4487.22|4487.44|4486.84|19
1629801410000|2021-08-24 10:36:50|||||||||1
1629801420000|2021-08-24 10:37:00|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|19
1629801430000|2021-08-24 10:37:10|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|18
1629801440000|2021-08-24 10:37:20|4488.07|4487.47|4487.94|4487.34|4488.07|4487.47|4487.82|4487.22|21
1629801450000|2021-08-24 10:37:30|4488.07|4487.47|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|13
1629801470000|2021-08-24 10:37:50|||||||||1
1629801480000|2021-08-24 10:38:00|4487.57|4486.97|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|17
1629801490000|2021-08-24 10:38:10|||||||||4
1629801500000|2021-08-24 10:38:20|4487.69|4487.09|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|52
1629801510000|2021-08-24 10:38:30|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|60
1629801520000|2021-08-24 10:38:40|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|11
1629801530000|2021-08-24 10:38:50|||||||||5
1629801540000|2021-08-24 10:39:00|||||||||3
1629801550000|2021-08-24 10:39:10|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|20
1629801560000|2021-08-24 10:39:20|4487.44|4486.84|4487.82|4487.22|4487.82|4487.22|4487.44|4486.84|8
1629801570000|2021-08-24 10:39:30|4487.69|4487.09|4487.32|4486.72|4487.69|4487.09|4487.32|4486.72|13
1629801580000|2021-08-24 10:39:40|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|18
1629801590000|2021-08-24 10:39:50|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|6
1629801600000|2021-08-24 10:40:00|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|3
1629801610000|2021-08-24 10:40:10|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|11
1629801620000|2021-08-24 10:40:20|||||||||1
1629801630000|2021-08-24 10:40:30|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|27
1629801640000|2021-08-24 10:40:40|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|1
1629801650000|2021-08-24 10:40:50|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|73
1629801660000|2021-08-24 10:41:00|4487.82|4487.22|4488.07|4487.47|4488.07|4487.47|4487.57|4486.97|106
1629801670000|2021-08-24 10:41:10|||||||||1
1629801680000|2021-08-24 10:41:20|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|95
1629801690000|2021-08-24 10:41:30|||||||||15
1629801700000|2021-08-24 10:41:40|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|37
1629801710000|2021-08-24 10:41:50|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|51
1629801720000|2021-08-24 10:42:00|||||||||5
1629801730000|2021-08-24 10:42:10|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.32|4487.72|119
1629801740000|2021-08-24 10:42:20|4488.82|4488.22|4488.57|4487.97|4488.82|4488.22|4488.57|4487.97|151
1629801750000|2021-08-24 10:42:30|4488.82|4488.22|4488.32|4487.72|4488.82|4488.22|4488.32|4487.72|90
1629801760000|2021-08-24 10:42:40|4488.44|4487.84|4488.57|4487.97|4488.57|4487.97|4488.44|4487.84|10
1629801780000|2021-08-24 10:43:00|4488.44|4487.84|4488.57|4487.97|4488.57|4487.97|4488.32|4487.72|26
1629801790000|2021-08-24 10:43:10|||||||||24
1629801810000|2021-08-24 10:43:30|||||||||5
1629801820000|2021-08-24 10:43:40|4488.82|4488.22|4488.32|4487.72|4488.82|4488.22|4488.32|4487.72|96
1629801830000|2021-08-24 10:43:50|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|26
1629801840000|2021-08-24 10:44:00|4488.44|4487.84|4488.57|4487.97|4488.57|4487.97|4488.44|4487.84|22
1629801850000|2021-08-24 10:44:10|||||||||27
1629801860000|2021-08-24 10:44:20|||||||||8
1629801870000|2021-08-24 10:44:30|||||||||142
1629801880000|2021-08-24 10:44:40|4488.32|4487.72|4488.57|4487.97|4488.57|4487.97|4488.32|4487.72|90
1629801890000|2021-08-24 10:44:50|4488.44|4487.84|4488.32|4487.72|4488.57|4487.97|4488.32|4487.72|24
1629801900000|2021-08-24 10:45:00|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.32|4487.72|80
1629801910000|2021-08-24 10:45:10|||||||||4
1629801920000|2021-08-24 10:45:20|||||||||1
1629801930000|2021-08-24 10:45:30|||||||||1
1629801940000|2021-08-24 10:45:40|4488.69|4488.09|4488.57|4487.97|4488.69|4488.09|4488.57|4487.97|17
1629801960000|2021-08-24 10:46:00|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.69|4488.09|85
1629801970000|2021-08-24 10:46:10|||||||||57
1629801980000|2021-08-24 10:46:20|||||||||10
1629801990000|2021-08-24 10:46:30|||||||||1
1629802010000|2021-08-24 10:46:50|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|59
1629802020000|2021-08-24 10:47:00|4488.69|4488.09|4488.57|4487.97|4488.69|4488.09|4488.57|4487.97|47
1629802040000|2021-08-24 10:47:20|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|66
1629802050000|2021-08-24 10:47:30|4488.57|4487.97|4488.32|4487.72|4488.57|4487.97|4488.32|4487.72|37
1629802060000|2021-08-24 10:47:40|||||||||3
1629802080000|2021-08-24 10:48:00|||||||||1
1629802090000|2021-08-24 10:48:10|||||||||5
1629802100000|2021-08-24 10:48:20|||||||||2
1629802110000|2021-08-24 10:48:30|4488.44|4487.84|4488.32|4487.72|4488.57|4487.97|4488.32|4487.72|48
1629802120000|2021-08-24 10:48:40|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|115
1629802130000|2021-08-24 10:48:50|4488.07|4487.47|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|45
1629802190000|2021-08-24 10:49:50|||||||||11
1629802200000|2021-08-24 10:50:00|4488.07|4487.47|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|70
1629802210000|2021-08-24 10:50:10|||||||||1
1629802220000|2021-08-24 10:50:20|||||||||1
1629802230000|2021-08-24 10:50:30|||||||||8
1629802240000|2021-08-24 10:50:40|||||||||15
1629802250000|2021-08-24 10:50:50|||||||||14
1629802260000|2021-08-24 10:51:00|||||||||13
1629802270000|2021-08-24 10:51:10|||||||||26
1629802280000|2021-08-24 10:51:20|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|240
1629802290000|2021-08-24 10:51:30|4488.69|4488.09|4488.57|4487.97|4488.82|4488.22|4488.57|4487.97|125
1629802300000|2021-08-24 10:51:40|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|75
1629802310000|2021-08-24 10:51:50|4488.44|4487.84|4488.82|4488.22|4488.82|4488.22|4488.32|4487.72|169
1629802320000|2021-08-24 10:52:00|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|87
1629802330000|2021-08-24 10:52:10|4488.32|4487.72|4488.57|4487.97|4488.57|4487.97|4488.32|4487.72|129
1629802340000|2021-08-24 10:52:20|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|112
1629802360000|2021-08-24 10:52:40|4488.57|4487.97|4488.69|4488.09|4488.82|4488.22|4488.57|4487.97|82
1629802370000|2021-08-24 10:52:50|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|0
1629802390000|2021-08-24 10:53:10|4488.44|4487.84|4488.32|4487.72|4488.57|4487.97|4488.32|4487.72|105
1629802400000|2021-08-24 10:53:20|||||||||1
1629802420000|2021-08-24 10:53:40|||||||||12
1629802430000|2021-08-24 10:53:50|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|72
1629802440000|2021-08-24 10:54:00|4488.19|4487.59|4488.32|4487.72|4488.57|4487.97|4488.07|4487.47|112
1629802460000|2021-08-24 10:54:20|||||||||24
1629802480000|2021-08-24 10:54:40|||||||||5
1629802500000|2021-08-24 10:55:00|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|40
1629802510000|2021-08-24 10:55:10|4488.44|4487.84|4488.32|4487.72|4488.44|4487.84|4488.32|4487.72|11
1629802520000|2021-08-24 10:55:20|||||||||2
1629802530000|2021-08-24 10:55:30|||||||||2
1629802550000|2021-08-24 10:55:50|||||||||2
1629802560000|2021-08-24 10:56:00|4488.07|4487.47|4488.82|4488.22|4488.82|4488.22|4488.07|4487.47|326
1629802570000|2021-08-24 10:56:10|||||||||3
1629802590000|2021-08-24 10:56:30|||||||||2
1629802600000|2021-08-24 10:56:40|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|23
1629802610000|2021-08-24 10:56:50|||||||||2
1629802650000|2021-08-24 10:57:30|4488.82|4488.22|4488.57|4487.97|4488.82|4488.22|4488.57|4487.97|117
1629802660000|2021-08-24 10:57:40|||||||||1
1629802670000|2021-08-24 10:57:50|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|164
1629802680000|2021-08-24 10:58:00|4488.69|4488.09|4488.57|4487.97|4488.69|4488.09|4488.57|4487.97|13
1629802700000|2021-08-24 10:58:20|||||||||17
1629802710000|2021-08-24 10:58:30|||||||||99
1629802720000|2021-08-24 10:58:40|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|135
1629802730000|2021-08-24 10:58:50|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|89
1629802740000|2021-08-24 10:59:00|4488.82|4488.22|4489.32|4488.72|4489.32|4488.72|4488.82|4488.22|216
1629802750000|2021-08-24 10:59:10|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|15
1629802770000|2021-08-24 10:59:30|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|4489.32|4488.72|35
1629802780000|2021-08-24 10:59:40|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|4489.57|4488.97|71
1629802790000|2021-08-24 10:59:50|4489.32|4488.72|4489.32|4488.72|4489.57|4488.97|4489.32|4488.72|23
1629802800000|2021-08-24 11:00:00|4489.57|4488.97|4489.32|4488.72|4489.57|4488.97|4489.32|4488.72|147
1629802810000|2021-08-24 11:00:10|4489.44|4488.84|4489.57|4488.97|4489.57|4488.97|4489.44|4488.84|16
1629802820000|2021-08-24 11:00:20|||||||||37
1629802830000|2021-08-24 11:00:30|||||||||7
1629802840000|2021-08-24 11:00:40|||||||||7
1629802850000|2021-08-24 11:00:50|4489.69|4489.09|4489.57|4488.97|4489.82|4489.22|4489.57|4488.97|79
1629802860000|2021-08-24 11:01:00|||||||||14
1629802870000|2021-08-24 11:01:10|||||||||2
1629802880000|2021-08-24 11:01:20|||||||||5
1629802890000|2021-08-24 11:01:30|4489.32|4488.72|4489.32|4488.72|4489.57|4488.97|4489.32|4488.72|145
1629802920000|2021-08-24 11:02:00|||||||||40
1629802930000|2021-08-24 11:02:10|||||||||1
1629802940000|2021-08-24 11:02:20|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|86
1629802950000|2021-08-24 11:02:30|||||||||1
1629802960000|2021-08-24 11:02:40|||||||||2
1629802970000|2021-08-24 11:02:50|||||||||3
1629802990000|2021-08-24 11:03:10|||||||||2
1629803000000|2021-08-24 11:03:20|||||||||1
1629803020000|2021-08-24 11:03:40|||||||||17
1629803030000|2021-08-24 11:03:50|||||||||19
1629803040000|2021-08-24 11:04:00|4488.82|4488.22|4488.32|4487.72|4488.82|4488.22|4488.32|4487.72|372
1629803050000|2021-08-24 11:04:10|4488.19|4487.59|4487.82|4487.22|4488.19|4487.59|4487.82|4487.22|38
1629803060000|2021-08-24 11:04:20|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|43
1629803070000|2021-08-24 11:04:30|||||||||12
1629803080000|2021-08-24 11:04:40|||||||||2
1629803090000|2021-08-24 11:04:50|4487.82|4487.22|4487.94|4487.34|4487.94|4487.34|4487.82|4487.22|24
1629803100000|2021-08-24 11:05:00|4488.07|4487.47|4488.57|4487.97|4488.57|4487.97|4488.07|4487.47|165
1629803110000|2021-08-24 11:05:10|4488.82|4488.22|4488.57|4487.97|4488.82|4488.22|4488.57|4487.97|41
1629803120000|2021-08-24 11:05:20|4488.69|4488.09|4488.32|4487.72|4488.82|4488.22|4488.32|4487.72|78
1629803130000|2021-08-24 11:05:30|||||||||2
1629803140000|2021-08-24 11:05:40|||||||||3
1629803150000|2021-08-24 11:05:50|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|22
1629803160000|2021-08-24 11:06:00|4488.44|4487.84|4488.32|4487.72|4488.44|4487.84|4488.32|4487.72|19
1629803170000|2021-08-24 11:06:10|4488.07|4487.47|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|58
1629803180000|2021-08-24 11:06:20|4488.44|4487.84|4488.32|4487.72|4488.57|4487.97|4488.32|4487.72|43
1629803190000|2021-08-24 11:06:30|||||||||1
1629803200000|2021-08-24 11:06:40|4488.07|4487.47|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|91
1629803210000|2021-08-24 11:06:50|||||||||2
1629803240000|2021-08-24 11:07:20|||||||||5
1629803250000|2021-08-24 11:07:30|||||||||2
1629803260000|2021-08-24 11:07:40|||||||||1
1629803270000|2021-08-24 11:07:50|4488.07|4487.47|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|87
1629803280000|2021-08-24 11:08:00|4488.07|4487.47|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|82
1629803290000|2021-08-24 11:08:10|||||||||1
1629803300000|2021-08-24 11:08:20|||||||||4
1629803340000|2021-08-24 11:09:00|||||||||33
1629803350000|2021-08-24 11:09:10|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|284
1629803360000|2021-08-24 11:09:20|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|98
1629803370000|2021-08-24 11:09:30|||||||||6
1629803380000|2021-08-24 11:09:40|||||||||1
1629803400000|2021-08-24 11:10:00|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|61
1629803410000|2021-08-24 11:10:10|4487.57|4486.97|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|55
1629803420000|2021-08-24 11:10:20|||||||||4
1629803430000|2021-08-24 11:10:30|4487.69|4487.09|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|91
1629803440000|2021-08-24 11:10:40|||||||||10
1629803450000|2021-08-24 11:10:50|||||||||8
1629803460000|2021-08-24 11:11:00|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|69
1629803480000|2021-08-24 11:11:20|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|61
1629803490000|2021-08-24 11:11:30|||||||||3
1629803500000|2021-08-24 11:11:40|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|25
1629803510000|2021-08-24 11:11:50|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|22
1629803520000|2021-08-24 11:12:00|||||||||52
1629803530000|2021-08-24 11:12:10|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|20
1629803540000|2021-08-24 11:12:20|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|52
1629803550000|2021-08-24 11:12:30|||||||||51
1629803560000|2021-08-24 11:12:40|||||||||1
1629803590000|2021-08-24 11:13:10|4488.07|4487.47|4488.32|4487.72|4488.57|4487.97|4488.07|4487.47|193
1629803600000|2021-08-24 11:13:20|4488.44|4487.84|4488.57|4487.97|4488.57|4487.97|4488.44|4487.84|11
1629803610000|2021-08-24 11:13:30|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|238
1629803620000|2021-08-24 11:13:40|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|48
1629803630000|2021-08-24 11:13:50|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|14
1629803640000|2021-08-24 11:14:00|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|39
1629803650000|2021-08-24 11:14:10|4487.82|4487.22|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|121
1629803660000|2021-08-24 11:14:20|||||||||4
1629803680000|2021-08-24 11:14:40|||||||||1
1629803700000|2021-08-24 11:15:00|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|62
1629803710000|2021-08-24 11:15:10|4488.07|4487.47|4488.07|4487.47|4488.19|4487.59|4488.07|4487.47|52
1629803720000|2021-08-24 11:15:20|||||||||1
1629803730000|2021-08-24 11:15:30|||||||||1
1629803750000|2021-08-24 11:15:50|||||||||1
1629803760000|2021-08-24 11:16:00|||||||||2
1629803780000|2021-08-24 11:16:20|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|67
1629803790000|2021-08-24 11:16:30|4488.07|4487.47|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|132
1629803800000|2021-08-24 11:16:40|4488.19|4487.59|4488.07|4487.47|4488.19|4487.59|4488.07|4487.47|17
1629803810000|2021-08-24 11:16:50|||||||||1
1629803830000|2021-08-24 11:17:10|||||||||2
1629803840000|2021-08-24 11:17:20|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|57
1629803850000|2021-08-24 11:17:30|||||||||1
1629803860000|2021-08-24 11:17:40|||||||||10
1629803870000|2021-08-24 11:17:50|4488.44|4487.84|4488.57|4487.97|4488.57|4487.97|4488.44|4487.84|37
1629803880000|2021-08-24 11:18:00|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|4489.07|4488.47|272
1629803890000|2021-08-24 11:18:10|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|4488.82|4488.22|77
1629803900000|2021-08-24 11:18:20|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|23
1629803910000|2021-08-24 11:18:30|4488.44|4487.84|4488.57|4487.97|4488.57|4487.97|4488.32|4487.72|76
1629803920000|2021-08-24 11:18:40|4488.32|4487.72|4488.32|4487.72|4488.57|4487.97|4488.32|4487.72|136
1629803930000|2021-08-24 11:18:50|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|195
1629803940000|2021-08-24 11:19:00|||||||||5
1629803950000|2021-08-24 11:19:10|4488.32|4487.72|4488.57|4487.97|4488.57|4487.97|4488.32|4487.72|173
1629803970000|2021-08-24 11:19:30|||||||||1
1629803990000|2021-08-24 11:19:50|||||||||179
1629804000000|2021-08-24 11:20:00|4488.69|4488.09|4488.57|4487.97|4488.69|4488.09|4488.57|4487.97|100
1629804010000|2021-08-24 11:20:10|||||||||17
1629804020000|2021-08-24 11:20:20|4488.44|4487.84|4488.32|4487.72|4488.44|4487.84|4488.32|4487.72|30
1629804030000|2021-08-24 11:20:30|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|4488.57|4487.97|75
1629804060000|2021-08-24 11:21:00|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|63
1629804070000|2021-08-24 11:21:10|4488.19|4487.59|4488.07|4487.47|4488.19|4487.59|4488.07|4487.47|13
1629804080000|2021-08-24 11:21:20|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|17
1629804090000|2021-08-24 11:21:30|||||||||1
1629804140000|2021-08-24 11:22:20|4488.07|4487.47|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|222
1629804150000|2021-08-24 11:22:30|||||||||1
1629804160000|2021-08-24 11:22:40|||||||||32
1629804170000|2021-08-24 11:22:50|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|92
1629804180000|2021-08-24 11:23:00|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|249
1629804190000|2021-08-24 11:23:10|4487.57|4486.97|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|39
1629804210000|2021-08-24 11:23:30|4487.32|4486.72|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|88
1629804220000|2021-08-24 11:23:40|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|34
1629804240000|2021-08-24 11:24:00|||||||||1
1629804250000|2021-08-24 11:24:10|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|33
1629804260000|2021-08-24 11:24:20|4487.69|4487.09|4487.32|4486.72|4487.69|4487.09|4487.32|4486.72|79
1629804270000|2021-08-24 11:24:30|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|11
1629804280000|2021-08-24 11:24:40|||||||||1
1629804290000|2021-08-24 11:24:50|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|23
1629804300000|2021-08-24 11:25:00|4487.57|4486.97|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|13
1629804310000|2021-08-24 11:25:10|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|31
1629804320000|2021-08-24 11:25:20|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|9
1629804330000|2021-08-24 11:25:30|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|33
1629804350000|2021-08-24 11:25:50|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|74
1629804360000|2021-08-24 11:26:00|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|194
1629804380000|2021-08-24 11:26:20|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.94|4487.34|25
1629804390000|2021-08-24 11:26:30|||||||||1
1629804400000|2021-08-24 11:26:40|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|22
1629804410000|2021-08-24 11:26:50|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|24
1629804420000|2021-08-24 11:27:00|4488.19|4487.59|4488.07|4487.47|4488.19|4487.59|4488.07|4487.47|41
1629804430000|2021-08-24 11:27:10|4488.32|4487.72|4487.82|4487.22|4488.32|4487.72|4487.82|4487.22|68
1629804440000|2021-08-24 11:27:20|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|25
1629804470000|2021-08-24 11:27:50|4488.32|4487.72|4488.07|4487.47|4488.32|4487.72|4488.07|4487.47|50
1629804480000|2021-08-24 11:28:00|4488.19|4487.59|4488.07|4487.47|4488.19|4487.59|4488.07|4487.47|6
1629804490000|2021-08-24 11:28:10|||||||||1
1629804500000|2021-08-24 11:28:20|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|40
1629804530000|2021-08-24 11:28:50|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|49
1629804550000|2021-08-24 11:29:10|4488.19|4487.59|4488.07|4487.47|4488.32|4487.72|4488.07|4487.47|34
1629804560000|2021-08-24 11:29:20|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|86
1629804570000|2021-08-24 11:29:30|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|31
1629804590000|2021-08-24 11:29:50|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|34
1629804600000|2021-08-24 11:30:00|4488.57|4487.97|4488.32|4487.72|4488.57|4487.97|4488.32|4487.72|67
1629804610000|2021-08-24 11:30:10|4488.44|4487.84|4488.32|4487.72|4488.57|4487.97|4488.32|4487.72|56
1629804620000|2021-08-24 11:30:20|||||||||3
1629804630000|2021-08-24 11:30:30|||||||||1
1629804640000|2021-08-24 11:30:40|||||||||22
1629804650000|2021-08-24 11:30:50|||||||||37
1629804680000|2021-08-24 11:31:20|4488.44|4487.84|4488.32|4487.72|4488.57|4487.97|4488.32|4487.72|34
1629804690000|2021-08-24 11:31:30|||||||||31
1629804700000|2021-08-24 11:31:40|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.19|4487.59|50
1629804720000|2021-08-24 11:32:00|4488.19|4487.59|4488.07|4487.47|4488.19|4487.59|4488.07|4487.47|6
1629804730000|2021-08-24 11:32:10|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|34
1629804740000|2021-08-24 11:32:20|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|25
1629804750000|2021-08-24 11:32:30|4487.94|4487.34|4487.82|4487.22|4487.94|4487.34|4487.82|4487.22|46
1629804760000|2021-08-24 11:32:40|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|77
1629804770000|2021-08-24 11:32:50|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|23
1629804780000|2021-08-24 11:33:00|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|43
1629804790000|2021-08-24 11:33:10|||||||||1
1629804810000|2021-08-24 11:33:30|||||||||15
1629804820000|2021-08-24 11:33:40|||||||||1
1629804830000|2021-08-24 11:33:50|||||||||9
1629804840000|2021-08-24 11:34:00|4487.32|4486.72|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|80
1629804850000|2021-08-24 11:34:10|||||||||6
1629804860000|2021-08-24 11:34:20|4487.07|4486.47|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|28
1629804870000|2021-08-24 11:34:30|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|36
1629804880000|2021-08-24 11:34:40|||||||||14
1629804890000|2021-08-24 11:34:50|4486.82|4486.22|4486.57|4485.97|4486.82|4486.22|4486.44|4485.84|204
1629804900000|2021-08-24 11:35:00|||||||||5
1629804910000|2021-08-24 11:35:10|||||||||4
1629804920000|2021-08-24 11:35:20|4486.69|4486.09|4487.07|4486.47|4487.32|4486.72|4486.69|4486.09|205
1629804930000|2021-08-24 11:35:30|||||||||18
1629804940000|2021-08-24 11:35:40|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|54
1629804950000|2021-08-24 11:35:50|4487.57|4486.97|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|129
1629804960000|2021-08-24 11:36:00|||||||||25
1629804970000|2021-08-24 11:36:10|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|18
1629804980000|2021-08-24 11:36:20|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.57|4486.97|26
1629804990000|2021-08-24 11:36:30|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|49
1629805000000|2021-08-24 11:36:40|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|11
1629805020000|2021-08-24 11:37:00|4487.69|4487.09|4487.57|4486.97|4487.69|4487.09|4487.57|4486.97|55
1629805030000|2021-08-24 11:37:10|4487.69|4487.09|4487.82|4487.22|4488.07|4487.47|4487.69|4487.09|49
1629805050000|2021-08-24 11:37:30|||||||||15
1629805060000|2021-08-24 11:37:40|||||||||10
1629805070000|2021-08-24 11:37:50|4487.69|4487.09|4487.82|4487.22|4487.82|4487.22|4487.69|4487.09|40
1629805080000|2021-08-24 11:38:00|||||||||2
1629805090000|2021-08-24 11:38:10|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|61
1629805100000|2021-08-24 11:38:20|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|20
1629805110000|2021-08-24 11:38:30|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|5
1629805120000|2021-08-24 11:38:40|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|37
1629805130000|2021-08-24 11:38:50|4487.32|4486.72|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|48
1629805140000|2021-08-24 11:39:00|||||||||11
1629805150000|2021-08-24 11:39:10|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|24
1629805160000|2021-08-24 11:39:20|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|38
1629805170000|2021-08-24 11:39:30|||||||||1
1629805180000|2021-08-24 11:39:40|4486.32|4485.72|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|45
1629805190000|2021-08-24 11:39:50|4486.44|4485.84|4486.32|4485.72|4486.44|4485.84|4486.32|4485.72|43
1629805200000|2021-08-24 11:40:00|||||||||13
1629805210000|2021-08-24 11:40:10|4486.07|4485.47|4486.32|4485.72|4486.32|4485.72|4486.07|4485.47|69
1629805220000|2021-08-24 11:40:20|||||||||1
1629805230000|2021-08-24 11:40:30|||||||||14
1629805240000|2021-08-24 11:40:40|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|64
1629805260000|2021-08-24 11:41:00|4485.94|4485.34|4486.32|4485.72|4486.32|4485.72|4485.94|4485.34|115
1629805300000|2021-08-24 11:41:40|4486.57|4485.97|4486.82|4486.22|4486.82|4486.22|4486.57|4485.97|164
1629805310000|2021-08-24 11:41:50|||||||||4
1629805320000|2021-08-24 11:42:00|||||||||8
1629805330000|2021-08-24 11:42:10|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|51
1629805350000|2021-08-24 11:42:30|4486.94|4486.34|4487.32|4486.72|4487.32|4486.72|4486.82|4486.22|111
1629805360000|2021-08-24 11:42:40|||||||||55
1629805370000|2021-08-24 11:42:50|4487.07|4486.47|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|34
1629805380000|2021-08-24 11:43:00|4487.07|4486.47|4487.07|4486.47|4487.32|4486.72|4486.82|4486.22|186
1629805400000|2021-08-24 11:43:20|||||||||25
1629805410000|2021-08-24 11:43:30|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|79
1629805420000|2021-08-24 11:43:40|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|22
1629805430000|2021-08-24 11:43:50|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|56
1629805440000|2021-08-24 11:44:00|||||||||6
1629805450000|2021-08-24 11:44:10|||||||||58
1629805460000|2021-08-24 11:44:20|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|36
1629805470000|2021-08-24 11:44:30|||||||||5
1629805480000|2021-08-24 11:44:40|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|12
1629805490000|2021-08-24 11:44:50|4486.94|4486.34|4487.07|4486.47|4487.07|4486.47|4486.94|4486.34|17
1629805500000|2021-08-24 11:45:00|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|48
1629805510000|2021-08-24 11:45:10|||||||||4
1629805520000|2021-08-24 11:45:20|||||||||4
1629805530000|2021-08-24 11:45:30|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|40
1629805540000|2021-08-24 11:45:40|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|46
1629805550000|2021-08-24 11:45:50|4486.69|4486.09|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|29
1629805560000|2021-08-24 11:46:00|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|35
1629805570000|2021-08-24 11:46:10|4486.57|4485.97|4486.32|4485.72|4486.82|4486.22|4486.32|4485.72|39
1629805580000|2021-08-24 11:46:20|||||||||1
1629805590000|2021-08-24 11:46:30|||||||||21
1629805600000|2021-08-24 11:46:40|||||||||2
1629805610000|2021-08-24 11:46:50|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|36
1629805620000|2021-08-24 11:47:00|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|52
1629805640000|2021-08-24 11:47:20|4486.69|4486.09|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|23
1629805670000|2021-08-24 11:47:50|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|75
1629805680000|2021-08-24 11:48:00|4486.69|4486.09|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|47
1629805690000|2021-08-24 11:48:10|||||||||2
1629805700000|2021-08-24 11:48:20|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|37
1629805710000|2021-08-24 11:48:30|||||||||5
1629805720000|2021-08-24 11:48:40|4486.57|4485.97|4486.44|4485.84|4486.57|4485.97|4486.32|4485.72|35
1629805730000|2021-08-24 11:48:50|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|0
1629805740000|2021-08-24 11:49:00|4486.44|4485.84|4486.32|4485.72|4486.44|4485.84|4486.32|4485.72|10
1629805750000|2021-08-24 11:49:10|||||||||2
1629805760000|2021-08-24 11:49:20|||||||||9
1629805780000|2021-08-24 11:49:40|||||||||1
1629805790000|2021-08-24 11:49:50|4486.19|4485.59|4486.07|4485.47|4486.19|4485.59|4486.07|4485.47|74
1629805800000|2021-08-24 11:50:00|||||||||2
1629805810000|2021-08-24 11:50:10|||||||||14
1629805820000|2021-08-24 11:50:20|4486.32|4485.72|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|82
1629805830000|2021-08-24 11:50:30|||||||||2
1629805840000|2021-08-24 11:50:40|||||||||4
1629805850000|2021-08-24 11:50:50|4486.82|4486.22|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|38
1629805860000|2021-08-24 11:51:00|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|15
1629805870000|2021-08-24 11:51:10|||||||||39
1629805890000|2021-08-24 11:51:30|||||||||7
1629805900000|2021-08-24 11:51:40|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|12
1629805910000|2021-08-24 11:51:50|||||||||1
1629805920000|2021-08-24 11:52:00|4486.19|4485.59|4486.32|4485.72|4486.32|4485.72|4486.07|4485.47|111
1629805940000|2021-08-24 11:52:20|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|46
1629805950000|2021-08-24 11:52:30|4486.44|4485.84|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|45
1629805960000|2021-08-24 11:52:40|||||||||22
1629805970000|2021-08-24 11:52:50|||||||||2
1629805980000|2021-08-24 11:53:00|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4485.94|4485.34|77
1629805990000|2021-08-24 11:53:10|4485.94|4485.34|4485.82|4485.22|4485.94|4485.34|4485.82|4485.22|35
1629806000000|2021-08-24 11:53:20|4485.69|4485.09|4485.57|4484.97|4485.82|4485.22|4485.57|4484.97|187
1629806010000|2021-08-24 11:53:30|4485.82|4485.22|4485.57|4484.97|4485.82|4485.22|4485.57|4484.97|82
1629806020000|2021-08-24 11:53:40|||||||||5
1629806030000|2021-08-24 11:53:50|||||||||36
1629806040000|2021-08-24 11:54:00|4485.44|4484.84|4485.32|4484.72|4485.44|4484.84|4485.32|4484.72|26
1629806050000|2021-08-24 11:54:10|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|60
1629806060000|2021-08-24 11:54:20|||||||||3
1629806070000|2021-08-24 11:54:30|4485.69|4485.09|4485.82|4485.22|4485.82|4485.22|4485.57|4484.97|90
1629806080000|2021-08-24 11:54:40|4485.69|4485.09|4485.82|4485.22|4485.82|4485.22|4485.57|4484.97|11
1629806090000|2021-08-24 11:54:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|20
1629806100000|2021-08-24 11:55:00|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|8
1629806110000|2021-08-24 11:55:10|4485.57|4484.97|4485.82|4485.22|4485.82|4485.22|4485.57|4484.97|65
1629806120000|2021-08-24 11:55:20|4485.94|4485.34|4486.07|4485.47|4486.07|4485.47|4485.82|4485.22|40
1629806130000|2021-08-24 11:55:30|||||||||35
1629806140000|2021-08-24 11:55:40|||||||||3
1629806150000|2021-08-24 11:55:50|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|13
1629806160000|2021-08-24 11:56:00|||||||||3
1629806170000|2021-08-24 11:56:10|||||||||38
1629806180000|2021-08-24 11:56:20|||||||||1
1629806190000|2021-08-24 11:56:30|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|39
1629806200000|2021-08-24 11:56:40|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|23
1629806210000|2021-08-24 11:56:50|4486.57|4485.97|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|31
1629806220000|2021-08-24 11:57:00|||||||||29
1629806230000|2021-08-24 11:57:10|||||||||1
1629806240000|2021-08-24 11:57:20|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|43
1629806250000|2021-08-24 11:57:30|4487.07|4486.47|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|161
1629806260000|2021-08-24 11:57:40|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.57|4485.97|182
1629806270000|2021-08-24 11:57:50|4486.57|4485.97|4486.82|4486.22|4486.82|4486.22|4486.57|4485.97|31
1629806280000|2021-08-24 11:58:00|||||||||12
1629806290000|2021-08-24 11:58:10|||||||||6
1629806300000|2021-08-24 11:58:20|||||||||16
1629806310000|2021-08-24 11:58:30|||||||||1
1629806320000|2021-08-24 11:58:40|4486.94|4486.34|4486.82|4486.22|4487.07|4486.47|4486.82|4486.22|53
1629806330000|2021-08-24 11:58:50|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|94
1629806340000|2021-08-24 11:59:00|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|26
1629806350000|2021-08-24 11:59:10|4486.32|4485.72|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|37
1629806360000|2021-08-24 11:59:20|||||||||10
1629806370000|2021-08-24 11:59:30|||||||||2
1629806380000|2021-08-24 11:59:40|4486.19|4485.59|4486.07|4485.47|4486.19|4485.59|4486.07|4485.47|17
1629806390000|2021-08-24 11:59:50|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|118
1629806400000|2021-08-24 12:00:00|||||||||43
1629806410000|2021-08-24 12:00:10|4485.94|4485.34|4485.82|4485.22|4485.94|4485.34|4485.82|4485.22|65
1629806420000|2021-08-24 12:00:20|||||||||6
1629806430000|2021-08-24 12:00:30|||||||||11
1629806440000|2021-08-24 12:00:40|4485.94|4485.34|4486.32|4485.72|4486.32|4485.72|4485.94|4485.34|148
1629806450000|2021-08-24 12:00:50|||||||||7
1629806460000|2021-08-24 12:01:00|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|57
1629806470000|2021-08-24 12:01:10|4486.32|4485.72|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|30
1629806480000|2021-08-24 12:01:20|4486.69|4486.09|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|32
1629806490000|2021-08-24 12:01:30|4486.69|4486.09|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|22
1629806500000|2021-08-24 12:01:40|||||||||16
1629806510000|2021-08-24 12:01:50|||||||||4
1629806520000|2021-08-24 12:02:00|||||||||3
1629806530000|2021-08-24 12:02:10|4486.44|4485.84|4486.32|4485.72|4486.44|4485.84|4486.19|4485.59|116
1629806540000|2021-08-24 12:02:20|4486.07|4485.47|4486.32|4485.72|4486.32|4485.72|4486.07|4485.47|45
1629806550000|2021-08-24 12:02:30|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|45
1629806560000|2021-08-24 12:02:40|4486.19|4485.59|4486.07|4485.47|4486.32|4485.72|4486.07|4485.47|18
1629806570000|2021-08-24 12:02:50|||||||||2
1629806580000|2021-08-24 12:03:00|4485.94|4485.34|4485.82|4485.22|4485.94|4485.34|4485.82|4485.22|26
1629806590000|2021-08-24 12:03:10|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|116
1629806600000|2021-08-24 12:03:20|||||||||20
1629806610000|2021-08-24 12:03:30|||||||||6
1629806620000|2021-08-24 12:03:40|4485.07|4484.47|4485.32|4484.72|4485.32|4484.72|4485.07|4484.47|215
1629806630000|2021-08-24 12:03:50|||||||||5
1629806640000|2021-08-24 12:04:00|4485.07|4484.47|4485.07|4484.47|4485.07|4484.47|4485.07|4484.47|25
1629806650000|2021-08-24 12:04:10|4485.32|4484.72|4485.32|4484.72|4485.32|4484.72|4485.32|4484.72|49
1629806670000|2021-08-24 12:04:30|4485.19|4484.59|4485.32|4484.72|4485.32|4484.72|4485.19|4484.59|46
1629806680000|2021-08-24 12:04:40|||||||||44
1629806690000|2021-08-24 12:04:50|4485.07|4484.47|4485.07|4484.47|4485.07|4484.47|4485.07|4484.47|25
1629806700000|2021-08-24 12:05:00|4485.32|4484.72|4485.32|4484.72|4485.32|4484.72|4485.32|4484.72|136
1629806710000|2021-08-24 12:05:10|4485.19|4484.59|4485.32|4484.72|4485.32|4484.72|4485.19|4484.59|20
1629806720000|2021-08-24 12:05:20|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|64
1629806730000|2021-08-24 12:05:30|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|56
1629806740000|2021-08-24 12:05:40|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|0
1629806750000|2021-08-24 12:05:50|||||||||11
1629806760000|2021-08-24 12:06:00|4485.94|4485.34|4485.82|4485.22|4486.07|4485.47|4485.82|4485.22|47
1629806770000|2021-08-24 12:06:10|4486.07|4485.47|4485.82|4485.22|4486.07|4485.47|4485.82|4485.22|39
1629806780000|2021-08-24 12:06:20|||||||||19
1629806790000|2021-08-24 12:06:30|||||||||1
1629806800000|2021-08-24 12:06:40|4485.57|4484.97|4485.82|4485.22|4485.82|4485.22|4485.57|4484.97|34
1629806810000|2021-08-24 12:06:50|||||||||4
1629806820000|2021-08-24 12:07:00|||||||||16
1629806840000|2021-08-24 12:07:20|||||||||2
1629806850000|2021-08-24 12:07:30|||||||||59
1629806860000|2021-08-24 12:07:40|||||||||1
1629806880000|2021-08-24 12:08:00|4485.69|4485.09|4485.82|4485.22|4485.82|4485.22|4485.69|4485.09|58
1629806890000|2021-08-24 12:08:10|||||||||22
1629806900000|2021-08-24 12:08:20|||||||||29
1629806910000|2021-08-24 12:08:30|4485.94|4485.34|4485.82|4485.22|4486.07|4485.47|4485.82|4485.22|57
1629806920000|2021-08-24 12:08:40|||||||||1
1629806930000|2021-08-24 12:08:50|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4485.82|4485.22|55
1629806940000|2021-08-24 12:09:00|4485.94|4485.34|4485.82|4485.22|4486.07|4485.47|4485.82|4485.22|56
1629806950000|2021-08-24 12:09:10|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4485.82|4485.22|82
1629806960000|2021-08-24 12:09:20|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|14
1629806970000|2021-08-24 12:09:30|||||||||1
1629806980000|2021-08-24 12:09:40|||||||||4
1629806990000|2021-08-24 12:09:50|4485.57|4484.97|4485.57|4484.97|4485.82|4485.22|4485.57|4484.97|44
1629807000000|2021-08-24 12:10:00|4485.44|4484.84|4485.57|4484.97|4485.57|4484.97|4485.44|4484.84|13
1629807010000|2021-08-24 12:10:10|4485.82|4485.22|4486.07|4485.47|4486.07|4485.47|4485.82|4485.22|229
1629807020000|2021-08-24 12:10:20|4485.82|4485.22|4485.82|4485.22|4486.07|4485.47|4485.82|4485.22|61
1629807030000|2021-08-24 12:10:30|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|13
1629807040000|2021-08-24 12:10:40|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|7
1629807050000|2021-08-24 12:10:50|||||||||4
1629807060000|2021-08-24 12:11:00|||||||||1
1629807070000|2021-08-24 12:11:10|4485.57|4484.97|4485.69|4485.09|4485.82|4485.22|4485.57|4484.97|101
1629807080000|2021-08-24 12:11:20|4485.82|4485.22|4485.57|4484.97|4485.82|4485.22|4485.57|4484.97|26
1629807090000|2021-08-24 12:11:30|||||||||14
1629807100000|2021-08-24 12:11:40|||||||||4
1629807110000|2021-08-24 12:11:50|||||||||4
1629807120000|2021-08-24 12:12:00|||||||||88
1629807130000|2021-08-24 12:12:10|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|83
1629807140000|2021-08-24 12:12:20|||||||||17
1629807150000|2021-08-24 12:12:30|||||||||4
1629807160000|2021-08-24 12:12:40|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|96
1629807170000|2021-08-24 12:12:50|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|56
1629807180000|2021-08-24 12:13:00|4486.07|4485.47|4485.82|4485.22|4486.07|4485.47|4485.82|4485.22|105
1629807190000|2021-08-24 12:13:10|||||||||6
1629807200000|2021-08-24 12:13:20|||||||||53
1629807220000|2021-08-24 12:13:40|||||||||1
1629807230000|2021-08-24 12:13:50|||||||||75
1629807240000|2021-08-24 12:14:00|||||||||1
1629807250000|2021-08-24 12:14:10|||||||||3
1629807260000|2021-08-24 12:14:20|4485.69|4485.09|4485.57|4484.97|4485.69|4485.09|4485.57|4484.97|25
1629807270000|2021-08-24 12:14:30|||||||||4
1629807280000|2021-08-24 12:14:40|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|53
1629807290000|2021-08-24 12:14:50|4485.57|4484.97|4485.82|4485.22|4485.82|4485.22|4485.57|4484.97|32
1629807300000|2021-08-24 12:15:00|||||||||5
1629807310000|2021-08-24 12:15:10|4485.57|4484.97|4485.82|4485.22|4485.82|4485.22|4485.57|4484.97|98
1629807330000|2021-08-24 12:15:30|4486.07|4485.47|4486.57|4485.97|4486.57|4485.97|4486.07|4485.47|444
1629807340000|2021-08-24 12:15:40|4486.69|4486.09|4486.82|4486.22|4486.82|4486.22|4486.69|4486.09|139
1629807350000|2021-08-24 12:15:50|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4485.94|4485.34|325
1629807360000|2021-08-24 12:16:00|4485.82|4485.22|4486.07|4485.47|4486.07|4485.47|4485.82|4485.22|55
1629807370000|2021-08-24 12:16:10|||||||||14
1629807390000|2021-08-24 12:16:30|||||||||35
1629807400000|2021-08-24 12:16:40|4486.19|4485.59|4486.32|4485.72|4486.32|4485.72|4486.07|4485.47|77
1629807410000|2021-08-24 12:16:50|4486.57|4485.97|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|46
1629807430000|2021-08-24 12:17:10|||||||||14
1629807440000|2021-08-24 12:17:20|||||||||7
1629807450000|2021-08-24 12:17:30|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|71
1629807460000|2021-08-24 12:17:40|4485.94|4485.34|4486.07|4485.47|4486.07|4485.47|4485.82|4485.22|21
1629807480000|2021-08-24 12:18:00|||||||||1
1629807500000|2021-08-24 12:18:20|||||||||7
1629807510000|2021-08-24 12:18:30|4486.32|4485.72|4486.07|4485.47|4486.32|4485.72|4486.07|4485.47|44
1629807520000|2021-08-24 12:18:40|||||||||11
1629807530000|2021-08-24 12:18:50|4486.19|4485.59|4486.32|4485.72|4486.32|4485.72|4486.19|4485.59|48
1629807540000|2021-08-24 12:19:00|4486.07|4485.47|4486.07|4485.47|4486.32|4485.72|4486.07|4485.47|28
1629807550000|2021-08-24 12:19:10|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|53
1629807560000|2021-08-24 12:19:20|4486.07|4485.47|4485.82|4485.22|4486.07|4485.47|4485.82|4485.22|94
1629807570000|2021-08-24 12:19:30|4485.94|4485.34|4485.82|4485.22|4486.07|4485.47|4485.82|4485.22|36
1629807580000|2021-08-24 12:19:40|4485.57|4484.97|4485.57|4484.97|4485.82|4485.22|4485.57|4484.97|92
1629807590000|2021-08-24 12:19:50|||||||||1
1629807600000|2021-08-24 12:20:00|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|37
1629807610000|2021-08-24 12:20:10|4485.69|4485.09|4485.57|4484.97|4485.82|4485.22|4485.57|4484.97|114
1629807620000|2021-08-24 12:20:20|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.57|4484.97|82
1629807630000|2021-08-24 12:20:30|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|68
1629807650000|2021-08-24 12:20:50|4485.69|4485.09|4485.57|4484.97|4485.82|4485.22|4485.57|4484.97|92
1629807660000|2021-08-24 12:21:00|||||||||2
1629807670000|2021-08-24 12:21:10|||||||||2
1629807680000|2021-08-24 12:21:20|||||||||2
1629807690000|2021-08-24 12:21:30|4485.82|4485.22|4485.57|4484.97|4485.82|4485.22|4485.57|4484.97|62
1629807700000|2021-08-24 12:21:40|||||||||1
1629807710000|2021-08-24 12:21:50|||||||||2
1629807720000|2021-08-24 12:22:00|||||||||5
1629807730000|2021-08-24 12:22:10|4485.07|4484.47|4484.82|4484.22|4485.07|4484.47|4484.82|4484.22|372
1629807740000|2021-08-24 12:22:20|4484.57|4483.97|4484.07|4483.47|4484.57|4483.97|4483.82|4483.22|590
1629807750000|2021-08-24 12:22:30|4483.82|4483.22|4483.07|4482.47|4483.82|4483.22|4483.07|4482.47|476
1629807760000|2021-08-24 12:22:40|4483.19|4482.59|4483.57|4482.97|4483.57|4482.97|4483.19|4482.59|313
1629807770000|2021-08-24 12:22:50|4483.32|4482.72|4483.32|4482.72|4483.57|4482.97|4483.07|4482.47|109
1629807780000|2021-08-24 12:23:00|4483.44|4482.84|4483.57|4482.97|4483.57|4482.97|4483.32|4482.72|109
1629807790000|2021-08-24 12:23:10|4483.82|4483.22|4484.07|4483.47|4484.07|4483.47|4483.82|4483.22|143
1629807800000|2021-08-24 12:23:20|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|93
1629807810000|2021-08-24 12:23:30|4484.07|4483.47|4483.57|4482.97|4484.07|4483.47|4483.57|4482.97|104
1629807820000|2021-08-24 12:23:40|4483.69|4483.09|4483.82|4483.22|4483.82|4483.22|4483.69|4483.09|8
1629807830000|2021-08-24 12:23:50|4483.57|4482.97|4482.82|4482.22|4483.57|4482.97|4482.82|4482.22|226
1629807840000|2021-08-24 12:24:00|4483.07|4482.47|4482.57|4481.97|4483.07|4482.47|4482.32|4481.72|603
1629807850000|2021-08-24 12:24:10|4482.32|4481.72|4482.57|4481.97|4482.57|4481.97|4482.32|4481.72|106
1629807860000|2021-08-24 12:24:20|4482.82|4482.22|4483.07|4482.47|4483.07|4482.47|4482.82|4482.22|213
1629807870000|2021-08-24 12:24:30|||||||||21
1629807880000|2021-08-24 12:24:40|4482.82|4482.22|4482.82|4482.22|4483.07|4482.47|4482.57|4481.97|122
1629807890000|2021-08-24 12:24:50|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|40
1629807900000|2021-08-24 12:25:00|4483.32|4482.72|4483.32|4482.72|4483.57|4482.97|4483.32|4482.72|132
1629807910000|2021-08-24 12:25:10|4483.57|4482.97|4483.32|4482.72|4483.57|4482.97|4483.32|4482.72|100
1629807920000|2021-08-24 12:25:20|4483.57|4482.97|4483.57|4482.97|4483.57|4482.97|4483.57|4482.97|37
1629807930000|2021-08-24 12:25:30|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|91
1629807940000|2021-08-24 12:25:40|4483.57|4482.97|4483.57|4482.97|4483.57|4482.97|4483.32|4482.72|46
1629807950000|2021-08-24 12:25:50|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|4483.57|4482.97|143
1629807960000|2021-08-24 12:26:00|||||||||3
1629807970000|2021-08-24 12:26:10|4484.07|4483.47|4484.32|4483.72|4484.32|4483.72|4484.07|4483.47|161
1629807980000|2021-08-24 12:26:20|||||||||9
1629807990000|2021-08-24 12:26:30|||||||||52
1629808000000|2021-08-24 12:26:40|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|160
1629808010000|2021-08-24 12:26:50|||||||||15
1629808020000|2021-08-24 12:27:00|4484.32|4483.72|4484.57|4483.97|4484.57|4483.97|4484.32|4483.72|81
1629808030000|2021-08-24 12:27:10|4484.82|4484.22|4484.57|4483.97|4484.82|4484.22|4484.57|4483.97|75
1629808040000|2021-08-24 12:27:20|4484.69|4484.09|4484.82|4484.22|4484.82|4484.22|4484.69|4484.09|28
1629808050000|2021-08-24 12:27:30|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|26
1629808060000|2021-08-24 12:27:40|||||||||3
1629808070000|2021-08-24 12:27:50|||||||||4
1629808080000|2021-08-24 12:28:00|4484.44|4483.84|4484.57|4483.97|4484.57|4483.97|4484.32|4483.72|117
1629808090000|2021-08-24 12:28:10|||||||||6
1629808100000|2021-08-24 12:28:20|||||||||6
1629808110000|2021-08-24 12:28:30|||||||||12
1629808120000|2021-08-24 12:28:40|4484.44|4483.84|4484.57|4483.97|4484.57|4483.97|4484.44|4483.84|51
1629808130000|2021-08-24 12:28:50|4484.44|4483.84|4484.57|4483.97|4484.57|4483.97|4484.44|4483.84|46
1629808140000|2021-08-24 12:29:00|4484.44|4483.84|4484.32|4483.72|4484.44|4483.84|4484.32|4483.72|168
1629808150000|2021-08-24 12:29:10|4484.19|4483.59|4484.32|4483.72|4484.32|4483.72|4484.19|4483.59|101
1629808160000|2021-08-24 12:29:20|||||||||6
1629808170000|2021-08-24 12:29:30|4484.19|4483.59|4484.32|4483.72|4484.32|4483.72|4484.19|4483.59|89
1629808180000|2021-08-24 12:29:40|4484.07|4483.47|4484.07|4483.47|4484.07|4483.47|4484.07|4483.47|11
1629808190000|2021-08-24 12:29:50|4484.19|4483.59|4484.32|4483.72|4484.32|4483.72|4484.19|4483.59|34
1629808200000|2021-08-24 12:30:00|4484.07|4483.47|4484.07|4483.47|4484.32|4483.72|4484.07|4483.47|106
1629808210000|2021-08-24 12:30:10|4483.82|4483.22|4483.57|4482.97|4483.82|4483.22|4483.57|4482.97|78
1629808220000|2021-08-24 12:30:20|4483.44|4482.84|4483.57|4482.97|4483.57|4482.97|4483.32|4482.72|116
1629808230000|2021-08-24 12:30:30|4483.44|4482.84|4483.32|4482.72|4483.57|4482.97|4483.32|4482.72|56
1629808240000|2021-08-24 12:30:40|4483.07|4482.47|4483.32|4482.72|4483.32|4482.72|4483.07|4482.47|263
1629808250000|2021-08-24 12:30:50|||||||||28
1629808260000|2021-08-24 12:31:00|4483.19|4482.59|4483.32|4482.72|4483.32|4482.72|4483.07|4482.47|121
1629808270000|2021-08-24 12:31:10|4483.19|4482.59|4483.44|4482.84|4483.57|4482.97|4483.07|4482.47|67
1629808280000|2021-08-24 12:31:20|4483.57|4482.97|4483.32|4482.72|4483.57|4482.97|4483.32|4482.72|23
1629808290000|2021-08-24 12:31:30|4483.57|4482.97|4483.82|4483.22|4483.82|4483.22|4483.57|4482.97|73
1629808300000|2021-08-24 12:31:40|||||||||7
1629808310000|2021-08-24 12:31:50|4483.57|4482.97|4483.57|4482.97|4483.57|4482.97|4483.32|4482.72|88
1629808320000|2021-08-24 12:32:00|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|140
1629808330000|2021-08-24 12:32:10|||||||||24
1629808340000|2021-08-24 12:32:20|4483.94|4483.34|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|43
1629808350000|2021-08-24 12:32:30|4484.32|4483.72|4484.07|4483.47|4484.32|4483.72|4484.07|4483.47|80
1629808360000|2021-08-24 12:32:40|4484.32|4483.72|4484.32|4483.72|4484.32|4483.72|4484.32|4483.72|17
1629808370000|2021-08-24 12:32:50|||||||||92
1629808380000|2021-08-24 12:33:00|||||||||3
1629808390000|2021-08-24 12:33:10|4484.07|4483.47|4484.07|4483.47|4484.07|4483.47|4483.82|4483.22|102
1629808400000|2021-08-24 12:33:20|4483.94|4483.34|4484.07|4483.47|4484.07|4483.47|4483.82|4483.22|46
1629808410000|2021-08-24 12:33:30|4483.94|4483.34|4483.82|4483.22|4483.94|4483.34|4483.82|4483.22|20
1629808420000|2021-08-24 12:33:40|4483.94|4483.34|4484.07|4483.47|4484.07|4483.47|4483.94|4483.34|10
1629808440000|2021-08-24 12:34:00|||||||||19
1629808450000|2021-08-24 12:34:10|4483.94|4483.34|4484.07|4483.47|4484.07|4483.47|4483.82|4483.22|67
1629808470000|2021-08-24 12:34:30|||||||||54
1629808480000|2021-08-24 12:34:40|4484.19|4483.59|4484.07|4483.47|4484.19|4483.59|4484.07|4483.47|39
1629808490000|2021-08-24 12:34:50|4483.82|4483.22|4483.94|4483.34|4484.07|4483.47|4483.82|4483.22|61
1629808500000|2021-08-24 12:35:00|4484.07|4483.47|4483.57|4482.97|4484.07|4483.47|4483.57|4482.97|117
1629808510000|2021-08-24 12:35:10|4483.69|4483.09|4483.32|4482.72|4483.82|4483.22|4483.32|4482.72|98
1629808520000|2021-08-24 12:35:20|4483.19|4482.59|4483.32|4482.72|4483.32|4482.72|4483.07|4482.47|120
1629808530000|2021-08-24 12:35:30|4483.19|4482.59|4483.07|4482.47|4483.32|4482.72|4483.07|4482.47|68
1629808540000|2021-08-24 12:35:40|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|24
1629808550000|2021-08-24 12:35:50|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|4483.07|4482.47|73
1629808560000|2021-08-24 12:36:00|4482.82|4482.22|4482.57|4481.97|4482.82|4482.22|4482.57|4481.97|128
1629808570000|2021-08-24 12:36:10|4482.32|4481.72|4482.57|4481.97|4482.57|4481.97|4482.32|4481.72|133
1629808580000|2021-08-24 12:36:20|4482.82|4482.22|4482.57|4481.97|4482.82|4482.22|4482.57|4481.97|66
1629808590000|2021-08-24 12:36:30|4482.44|4481.84|4482.69|4482.09|4482.82|4482.22|4482.32|4481.72|72
1629808600000|2021-08-24 12:36:40|4482.82|4482.22|4482.57|4481.97|4482.82|4482.22|4482.57|4481.97|17
1629808610000|2021-08-24 12:36:50|4482.32|4481.72|4482.32|4481.72|4482.32|4481.72|4482.07|4481.47|172
1629808620000|2021-08-24 12:37:00|4482.19|4481.59|4482.57|4481.97|4482.57|4481.97|4482.07|4481.47|96
1629808630000|2021-08-24 12:37:10|4482.44|4481.84|4482.32|4481.72|4482.57|4481.97|4482.32|4481.72|76
1629808640000|2021-08-24 12:37:20|4482.44|4481.84|4482.57|4481.97|4482.57|4481.97|4482.44|4481.84|38
1629808650000|2021-08-24 12:37:30|4482.44|4481.84|4482.32|4481.72|4482.44|4481.84|4482.07|4481.47|82
1629808660000|2021-08-24 12:37:40|4482.07|4481.47|4482.32|4481.72|4482.32|4481.72|4482.07|4481.47|82
1629808670000|2021-08-24 12:37:50|||||||||66
1629808680000|2021-08-24 12:38:00|4482.19|4481.59|4482.07|4481.47|4482.19|4481.59|4482.07|4481.47|30
1629808690000|2021-08-24 12:38:10|4481.82|4481.22|4481.32|4480.72|4481.82|4481.22|4481.32|4480.72|477
1629808700000|2021-08-24 12:38:20|4481.57|4480.97|4481.57|4480.97|4481.57|4480.97|4481.44|4480.84|92
1629808710000|2021-08-24 12:38:30|4481.44|4480.84|4481.82|4481.22|4481.82|4481.22|4481.44|4480.84|87
1629808720000|2021-08-24 12:38:40|4481.57|4480.97|4481.57|4480.97|4481.82|4481.22|4481.57|4480.97|226
1629808730000|2021-08-24 12:38:50|4481.82|4481.22|4482.07|4481.47|4482.07|4481.47|4481.82|4481.22|114
1629808740000|2021-08-24 12:39:00|4481.82|4481.22|4482.07|4481.47|4482.07|4481.47|4481.82|4481.22|63
1629808750000|2021-08-24 12:39:10|4482.19|4481.59|4482.32|4481.72|4482.32|4481.72|4482.19|4481.59|125
1629808760000|2021-08-24 12:39:20|||||||||15
1629808770000|2021-08-24 12:39:30|||||||||6
1629808780000|2021-08-24 12:39:40|||||||||7
1629808790000|2021-08-24 12:39:50|4482.07|4481.47|4481.82|4481.22|4482.07|4481.47|4481.82|4481.22|86
1629808800000|2021-08-24 12:40:00|4481.57|4480.97|4482.32|4481.72|4482.32|4481.72|4481.57|4480.97|104
1629808810000|2021-08-24 12:40:10|4482.44|4481.84|4482.32|4481.72|4482.57|4481.97|4482.32|4481.72|83
1629808820000|2021-08-24 12:40:20|4482.44|4481.84|4482.57|4481.97|4482.57|4481.97|4482.44|4481.84|34
1629808830000|2021-08-24 12:40:30|||||||||64
1629808840000|2021-08-24 12:40:40|||||||||118
1629808850000|2021-08-24 12:40:50|4482.44|4481.84|4482.32|4481.72|4482.44|4481.84|4482.32|4481.72|16
1629808860000|2021-08-24 12:41:00|||||||||33
1629808870000|2021-08-24 12:41:10|4482.07|4481.47|4482.07|4481.47|4482.07|4481.47|4482.07|4481.47|87
1629808880000|2021-08-24 12:41:20|4481.94|4481.34|4482.07|4481.47|4482.07|4481.47|4481.82|4481.22|58
1629808890000|2021-08-24 12:41:30|4482.19|4481.59|4482.07|4481.47|4482.19|4481.59|4482.07|4481.47|35
1629808900000|2021-08-24 12:41:40|||||||||17
1629808910000|2021-08-24 12:41:50|4482.19|4481.59|4482.32|4481.72|4482.57|4481.97|4482.19|4481.59|91
1629808920000|2021-08-24 12:42:00|4482.19|4481.59|4482.32|4481.72|4482.32|4481.72|4481.82|4481.22|174
1629808930000|2021-08-24 12:42:10|4482.44|4481.84|4482.82|4482.22|4482.82|4482.22|4482.32|4481.72|159
1629808940000|2021-08-24 12:42:20|||||||||63
1629808950000|2021-08-24 12:42:30|4482.69|4482.09|4482.82|4482.22|4482.82|4482.22|4482.69|4482.09|25
1629808960000|2021-08-24 12:42:40|||||||||6
1629808970000|2021-08-24 12:42:50|4482.94|4482.34|4482.57|4481.97|4482.94|4482.34|4482.57|4481.97|103
1629808980000|2021-08-24 12:43:00|4482.69|4482.09|4482.57|4481.97|4482.82|4482.22|4482.57|4481.97|118
1629808990000|2021-08-24 12:43:10|4482.69|4482.09|4482.57|4481.97|4482.69|4482.09|4482.57|4481.97|11
1629809000000|2021-08-24 12:43:20|4482.32|4481.72|4482.32|4481.72|4482.57|4481.97|4482.32|4481.72|146
1629809010000|2021-08-24 12:43:30|4482.07|4481.47|4482.07|4481.47|4482.07|4481.47|4482.07|4481.47|32
1629809020000|2021-08-24 12:43:40|4481.94|4481.34|4482.07|4481.47|4482.07|4481.47|4481.94|4481.34|78
1629809030000|2021-08-24 12:43:50|4482.32|4481.72|4482.07|4481.47|4482.32|4481.72|4482.07|4481.47|101
1629809040000|2021-08-24 12:44:00|4481.82|4481.22|4482.07|4481.47|4482.07|4481.47|4481.82|4481.22|95
1629809050000|2021-08-24 12:44:10|4481.94|4481.34|4482.07|4481.47|4482.07|4481.47|4481.94|4481.34|82
1629809060000|2021-08-24 12:44:20|4481.82|4481.22|4482.07|4481.47|4482.07|4481.47|4481.82|4481.22|83
1629809070000|2021-08-24 12:44:30|||||||||3
1629809080000|2021-08-24 12:44:40|4481.82|4481.22|4482.07|4481.47|4482.07|4481.47|4481.82|4481.22|76
1629809090000|2021-08-24 12:44:50|4481.94|4481.34|4481.82|4481.22|4482.07|4481.47|4481.82|4481.22|30
1629809100000|2021-08-24 12:45:00|4481.57|4480.97|4481.57|4480.97|4481.82|4481.22|4481.57|4480.97|187
1629809110000|2021-08-24 12:45:10|4481.82|4481.22|4482.07|4481.47|4482.07|4481.47|4481.69|4481.09|46
1629809120000|2021-08-24 12:45:20|4482.32|4481.72|4482.57|4481.97|4482.57|4481.97|4482.19|4481.59|111
1629809130000|2021-08-24 12:45:30|4482.69|4482.09|4482.82|4482.22|4482.82|4482.22|4482.57|4481.97|54
1629809140000|2021-08-24 12:45:40|4482.57|4481.97|4482.57|4481.97|4482.57|4481.97|4482.57|4481.97|55
1629809150000|2021-08-24 12:45:50|4482.69|4482.09|4482.82|4482.22|4482.82|4482.22|4482.57|4481.97|85
1629809160000|2021-08-24 12:46:00|4482.69|4482.09|4482.32|4481.72|4482.69|4482.09|4482.32|4481.72|148
1629809170000|2021-08-24 12:46:10|4482.57|4481.97|4482.57|4481.97|4482.82|4482.22|4482.57|4481.97|171
1629809180000|2021-08-24 12:46:20|||||||||15
1629809190000|2021-08-24 12:46:30|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|6
1629809200000|2021-08-24 12:46:40|4482.57|4481.97|4482.32|4481.72|4482.82|4482.22|4482.32|4481.72|82
1629809210000|2021-08-24 12:46:50|4482.57|4481.97|4482.57|4481.97|4482.57|4481.97|4482.57|4481.97|37
1629809220000|2021-08-24 12:47:00|4482.44|4481.84|4482.57|4481.97|4482.57|4481.97|4482.32|4481.72|54
1629809230000|2021-08-24 12:47:10|4482.44|4481.84|4482.57|4481.97|4482.57|4481.97|4482.44|4481.84|29
1629809240000|2021-08-24 12:47:20|4482.44|4481.84|4482.57|4481.97|4482.57|4481.97|4482.44|4481.84|23
1629809250000|2021-08-24 12:47:30|||||||||14
1629809260000|2021-08-24 12:47:40|4482.07|4481.47|4481.82|4481.22|4482.07|4481.47|4481.69|4481.09|182
1629809270000|2021-08-24 12:47:50|4482.07|4481.47|4482.07|4481.47|4482.07|4481.47|4482.07|4481.47|40
1629809280000|2021-08-24 12:48:00|4481.94|4481.34|4482.07|4481.47|4482.07|4481.47|4481.82|4481.22|72
1629809290000|2021-08-24 12:48:10|4482.19|4481.59|4482.32|4481.72|4482.32|4481.72|4482.07|4481.47|84
1629809300000|2021-08-24 12:48:20|4482.19|4481.59|4482.07|4481.47|4482.32|4481.72|4482.07|4481.47|16
1629809310000|2021-08-24 12:48:30|4482.19|4481.59|4482.07|4481.47|4482.19|4481.59|4482.07|4481.47|24
1629809320000|2021-08-24 12:48:40|4482.19|4481.59|4481.82|4481.22|4482.19|4481.59|4481.82|4481.22|47
1629809330000|2021-08-24 12:48:50|||||||||3
1629809340000|2021-08-24 12:49:00|4481.94|4481.34|4482.32|4481.72|4482.32|4481.72|4481.94|4481.34|114
1629809350000|2021-08-24 12:49:10|4482.07|4481.47|4482.07|4481.47|4482.07|4481.47|4481.82|4481.22|101
1629809360000|2021-08-24 12:49:20|4481.82|4481.22|4482.07|4481.47|4482.07|4481.47|4481.82|4481.22|16
1629809370000|2021-08-24 12:49:30|4481.94|4481.34|4482.07|4481.47|4482.07|4481.47|4481.94|4481.34|50
1629809380000|2021-08-24 12:49:40|4481.82|4481.22|4481.82|4481.22|4481.82|4481.22|4481.82|4481.22|32
1629809390000|2021-08-24 12:49:50|4481.69|4481.09|4481.82|4481.22|4481.82|4481.22|4481.57|4480.97|53
1629809400000|2021-08-24 12:50:00|4481.57|4480.97|4481.82|4481.22|4481.82|4481.22|4481.57|4480.97|171
1629809410000|2021-08-24 12:50:10|4481.94|4481.34|4482.07|4481.47|4482.07|4481.47|4481.94|4481.34|78
1629809420000|2021-08-24 12:50:20|4482.19|4481.59|4482.32|4481.72|4482.32|4481.72|4482.19|4481.59|27
1629809430000|2021-08-24 12:50:30|4482.44|4481.84|4482.57|4481.97|4482.57|4481.97|4482.32|4481.72|84
1629809440000|2021-08-24 12:50:40|||||||||55
1629809450000|2021-08-24 12:50:50|||||||||3
1629809460000|2021-08-24 12:51:00|4482.32|4481.72|4482.32|4481.72|4482.57|4481.97|4482.32|4481.72|188
1629809470000|2021-08-24 12:51:10|4482.44|4481.84|4482.57|4481.97|4482.69|4482.09|4482.44|4481.84|72
1629809480000|2021-08-24 12:51:20|||||||||32
1629809490000|2021-08-24 12:51:30|4482.69|4482.09|4482.82|4482.22|4482.82|4482.22|4482.57|4481.97|139
1629809500000|2021-08-24 12:51:40|4482.69|4482.09|4482.57|4481.97|4482.69|4482.09|4482.57|4481.97|27
1629809510000|2021-08-24 12:51:50|4482.82|4482.22|4482.82|4482.22|4482.82|4482.22|4482.82|4482.22|67
1629809520000|2021-08-24 12:52:00|||||||||21
1629809530000|2021-08-24 12:52:10|||||||||10
1629809540000|2021-08-24 12:52:20|4482.57|4481.97|4482.57|4481.97|4482.82|4482.22|4482.57|4481.97|89
1629809550000|2021-08-24 12:52:30|4482.82|4482.22|4483.07|4482.47|4483.07|4482.47|4482.82|4482.22|109
1629809560000|2021-08-24 12:52:40|4482.82|4482.22|4483.07|4482.47|4483.07|4482.47|4482.82|4482.22|48
1629809570000|2021-08-24 12:52:50|||||||||51
1629809580000|2021-08-24 12:53:00|4482.82|4482.22|4482.57|4481.97|4482.82|4482.22|4482.57|4481.97|81
1629809590000|2021-08-24 12:53:10|4482.32|4481.72|4482.32|4481.72|4482.32|4481.72|4482.32|4481.72|31
1629809600000|2021-08-24 12:53:20|4482.07|4481.47|4482.07|4481.47|4482.07|4481.47|4482.07|4481.47|130
1629809610000|2021-08-24 12:53:30|4482.32|4481.72|4482.32|4481.72|4482.44|4481.84|4482.32|4481.72|196
1629809620000|2021-08-24 12:53:40|4482.44|4481.84|4482.32|4481.72|4482.44|4481.84|4482.32|4481.72|25
1629809630000|2021-08-24 12:53:50|4482.44|4481.84|4482.19|4481.59|4482.57|4481.97|4482.19|4481.59|63
1629809640000|2021-08-24 12:54:00|4482.07|4481.47|4482.32|4481.72|4482.32|4481.72|4482.07|4481.47|107
1629809650000|2021-08-24 12:54:10|||||||||8
1629809660000|2021-08-24 12:54:20|||||||||50
1629809670000|2021-08-24 12:54:30|||||||||2
1629809680000|2021-08-24 12:54:40|4482.44|4481.84|4482.57|4481.97|4482.57|4481.97|4482.32|4481.72|70
1629809690000|2021-08-24 12:54:50|4482.44|4481.84|4482.57|4481.97|4482.57|4481.97|4482.32|4481.72|45
1629809700000|2021-08-24 12:55:00|4482.44|4481.84|4482.32|4481.72|4482.57|4481.97|4482.32|4481.72|27
1629809710000|2021-08-24 12:55:10|||||||||3
1629809720000|2021-08-24 12:55:20|4482.57|4481.97|4482.57|4481.97|4482.57|4481.97|4482.57|4481.97|22
1629809730000|2021-08-24 12:55:30|4482.69|4482.09|4483.32|4482.72|4483.32|4482.72|4482.69|4482.09|232
1629809740000|2021-08-24 12:55:40|4483.57|4482.97|4483.57|4482.97|4483.57|4482.97|4483.32|4482.72|156
1629809750000|2021-08-24 12:55:50|4483.44|4482.84|4483.32|4482.72|4483.57|4482.97|4483.07|4482.47|163
1629809760000|2021-08-24 12:56:00|4483.44|4482.84|4483.57|4482.97|4483.57|4482.97|4483.32|4482.72|155
1629809770000|2021-08-24 12:56:10|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|40
1629809780000|2021-08-24 12:56:20|4483.44|4482.84|4483.57|4482.97|4483.57|4482.97|4483.44|4482.84|28
1629809790000|2021-08-24 12:56:30|4483.32|4482.72|4483.32|4482.72|4483.57|4482.97|4483.32|4482.72|158
1629809800000|2021-08-24 12:56:40|4483.07|4482.47|4483.32|4482.72|4483.32|4482.72|4483.07|4482.47|35
1629809810000|2021-08-24 12:56:50|4483.57|4482.97|4483.32|4482.72|4483.57|4482.97|4483.32|4482.72|45
1629809820000|2021-08-24 12:57:00|4483.57|4482.97|4483.32|4482.72|4483.57|4482.97|4483.32|4482.72|63
1629809830000|2021-08-24 12:57:10|4483.44|4482.84|4483.57|4482.97|4483.57|4482.97|4483.32|4482.72|57
1629809840000|2021-08-24 12:57:20|4483.32|4482.72|4483.57|4482.97|4483.57|4482.97|4483.32|4482.72|49
1629809850000|2021-08-24 12:57:30|||||||||5
1629809860000|2021-08-24 12:57:40|||||||||25
1629809870000|2021-08-24 12:57:50|4483.44|4482.84|4483.57|4482.97|4483.57|4482.97|4483.32|4482.72|51
1629809880000|2021-08-24 12:58:00|||||||||4
1629809890000|2021-08-24 12:58:10|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|87
1629809900000|2021-08-24 12:58:20|||||||||15
1629809910000|2021-08-24 12:58:30|||||||||11
1629809920000|2021-08-24 12:58:40|4483.32|4482.72|4483.57|4482.97|4483.57|4482.97|4483.32|4482.72|264
1629809930000|2021-08-24 12:58:50|4483.44|4482.84|4483.57|4482.97|4483.57|4482.97|4483.32|4482.72|127
1629809940000|2021-08-24 12:59:00|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|4483.69|4483.09|167
1629809950000|2021-08-24 12:59:10|||||||||6
1629809960000|2021-08-24 12:59:20|4483.57|4482.97|4483.57|4482.97|4483.82|4483.22|4483.57|4482.97|183
1629809970000|2021-08-24 12:59:30|4483.69|4483.09|4483.57|4482.97|4483.82|4483.22|4483.57|4482.97|87
1629809980000|2021-08-24 12:59:40|4483.69|4483.09|4483.57|4482.97|4483.82|4483.22|4483.57|4482.97|87
1629809990000|2021-08-24 12:59:50|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|4483.32|4482.72|48
1629810000000|2021-08-24 13:00:00|4483.44|4482.84|4483.82|4483.22|4483.82|4483.22|4483.44|4482.84|163
1629810010000|2021-08-24 13:00:10|4484.07|4483.47|4484.32|4483.72|4484.32|4483.72|4484.07|4483.47|205
1629810020000|2021-08-24 13:00:20|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|250
1629810030000|2021-08-24 13:00:30|4484.69|4484.09|4484.82|4484.22|4484.82|4484.22|4484.57|4483.97|179
1629810040000|2021-08-24 13:00:40|4484.57|4483.97|4484.57|4483.97|4484.69|4484.09|4484.57|4483.97|74
1629810050000|2021-08-24 13:00:50|4484.69|4484.09|4484.57|4483.97|4484.69|4484.09|4484.57|4483.97|67
1629810060000|2021-08-24 13:01:00|||||||||332
1629810070000|2021-08-24 13:01:10|4483.82|4483.22|4484.32|4483.72|4484.32|4483.72|4483.82|4483.22|855
1629810080000|2021-08-24 13:01:20|4484.07|4483.47|4483.82|4483.22|4484.07|4483.47|4483.82|4483.22|169
1629810090000|2021-08-24 13:01:30|4483.69|4483.09|4483.82|4483.22|4483.82|4483.22|4483.57|4482.97|188
1629810100000|2021-08-24 13:01:40|4483.94|4483.34|4483.82|4483.22|4484.07|4483.47|4483.82|4483.22|140
1629810110000|2021-08-24 13:01:50|4484.07|4483.47|4483.82|4483.22|4484.07|4483.47|4483.82|4483.22|72
1629810120000|2021-08-24 13:02:00|4483.94|4483.34|4483.82|4483.22|4483.94|4483.34|4483.82|4483.22|54
1629810130000|2021-08-24 13:02:10|||||||||8
1629810140000|2021-08-24 13:02:20|||||||||7
1629810150000|2021-08-24 13:02:30|||||||||3
1629810160000|2021-08-24 13:02:40|4483.69|4483.09|4483.82|4483.22|4483.82|4483.22|4483.57|4482.97|304
1629810170000|2021-08-24 13:02:50|4484.07|4483.47|4484.07|4483.47|4484.07|4483.47|4484.07|4483.47|142
1629810180000|2021-08-24 13:03:00|4484.32|4483.72|4484.32|4483.72|4484.32|4483.72|4484.32|4483.72|72
1629810190000|2021-08-24 13:03:10|4484.57|4483.97|4484.44|4483.84|4484.57|4483.97|4484.44|4483.84|128
1629810200000|2021-08-24 13:03:20|4484.57|4483.97|4484.57|4483.97|4484.57|4483.97|4484.07|4483.47|182
1629810210000|2021-08-24 13:03:30|4484.44|4483.84|4484.57|4483.97|4484.57|4483.97|4484.44|4483.84|117
1629810220000|2021-08-24 13:03:40|||||||||3
1629810230000|2021-08-24 13:03:50|4485.07|4484.47|4485.07|4484.47|4485.07|4484.47|4485.07|4484.47|428
1629810240000|2021-08-24 13:04:00|4485.32|4484.72|4485.57|4484.97|4485.82|4485.22|4485.32|4484.72|871
1629810250000|2021-08-24 13:04:10|4485.69|4485.09|4485.57|4484.97|4485.82|4485.22|4485.32|4484.72|600
1629810260000|2021-08-24 13:04:20|4485.44|4484.84|4485.32|4484.72|4485.82|4485.22|4485.32|4484.72|615
1629810270000|2021-08-24 13:04:30|||||||||60
1629810280000|2021-08-24 13:04:40|4485.44|4484.84|4485.44|4484.84|4485.57|4484.97|4485.44|4484.84|94
1629810290000|2021-08-24 13:04:50|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|4485.32|4484.72|59
1629810300000|2021-08-24 13:05:00|4485.44|4484.84|4485.57|4484.97|4485.57|4484.97|4485.32|4484.72|57
1629810310000|2021-08-24 13:05:10|4485.82|4485.22|4485.57|4484.97|4485.82|4485.22|4485.57|4484.97|83
1629810320000|2021-08-24 13:05:20|4485.82|4485.22|4486.32|4485.72|4486.32|4485.72|4485.82|4485.22|185
1629810330000|2021-08-24 13:05:30|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4485.82|4485.22|306
1629810340000|2021-08-24 13:05:40|4486.19|4485.59|4486.32|4485.72|4486.32|4485.72|4486.07|4485.47|249
1629810350000|2021-08-24 13:05:50|4486.57|4485.97|4486.82|4486.22|4486.82|4486.22|4486.57|4485.97|367
1629810360000|2021-08-24 13:06:00|4486.57|4485.97|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|493
1629810370000|2021-08-24 13:06:10|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|64
1629810380000|2021-08-24 13:06:20|4486.69|4486.09|4486.32|4485.72|4486.69|4486.09|4486.32|4485.72|99
1629810390000|2021-08-24 13:06:30|4486.07|4485.47|4485.82|4485.22|4486.07|4485.47|4485.82|4485.22|230
1629810400000|2021-08-24 13:06:40|4486.07|4485.47|4486.07|4485.47|4486.32|4485.72|4486.07|4485.47|350
1629810410000|2021-08-24 13:06:50|||||||||102
1629810420000|2021-08-24 13:07:00|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|257
1629810430000|2021-08-24 13:07:10|||||||||34
1629810440000|2021-08-24 13:07:20|||||||||11
1629810450000|2021-08-24 13:07:30|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|317
1629810460000|2021-08-24 13:07:40|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|79
1629810470000|2021-08-24 13:07:50|4486.57|4485.97|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|245
1629810480000|2021-08-24 13:08:00|4486.07|4485.47|4486.32|4485.72|4486.32|4485.72|4486.07|4485.47|299
1629810490000|2021-08-24 13:08:10|||||||||13
1629810500000|2021-08-24 13:08:20|||||||||7
1629810510000|2021-08-24 13:08:30|||||||||126
1629810520000|2021-08-24 13:08:40|||||||||97
1629810530000|2021-08-24 13:08:50|||||||||8
1629810540000|2021-08-24 13:09:00|4486.07|4485.47|4486.57|4485.97|4486.57|4485.97|4486.07|4485.47|190
1629810550000|2021-08-24 13:09:10|4486.32|4485.72|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|130
1629810560000|2021-08-24 13:09:20|4486.32|4485.72|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|157
1629810570000|2021-08-24 13:09:30|||||||||112
1629810580000|2021-08-24 13:09:40|||||||||17
1629810590000|2021-08-24 13:09:50|||||||||287
1629810600000|2021-08-24 13:10:00|4485.82|4485.22|4485.82|4485.22|4486.32|4485.72|4485.82|4485.22|376
1629810610000|2021-08-24 13:10:10|||||||||4
1629810620000|2021-08-24 13:10:20|4485.94|4485.34|4486.07|4485.47|4486.07|4485.47|4485.94|4485.34|79
1629810630000|2021-08-24 13:10:30|4486.32|4485.72|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|57
1629810640000|2021-08-24 13:10:40|||||||||2
1629810650000|2021-08-24 13:10:50|||||||||5
1629810660000|2021-08-24 13:11:00|||||||||93
1629810670000|2021-08-24 13:11:10|||||||||12
1629810680000|2021-08-24 13:11:20|||||||||6
1629810690000|2021-08-24 13:11:30|||||||||11
1629810700000|2021-08-24 13:11:40|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|50
1629810710000|2021-08-24 13:11:50|||||||||9
1629810720000|2021-08-24 13:12:00|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|58
1629810730000|2021-08-24 13:12:10|4485.82|4485.22|4485.57|4484.97|4485.82|4485.22|4485.57|4484.97|146
1629810740000|2021-08-24 13:12:20|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|81
1629810750000|2021-08-24 13:12:30|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|54
1629810760000|2021-08-24 13:12:40|||||||||6
1629810770000|2021-08-24 13:12:50|||||||||8
1629810780000|2021-08-24 13:13:00|||||||||8
1629810790000|2021-08-24 13:13:10|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|88
1629810800000|2021-08-24 13:13:20|||||||||4
1629810810000|2021-08-24 13:13:30|4486.07|4485.47|4485.82|4485.22|4486.07|4485.47|4485.82|4485.22|125
1629810820000|2021-08-24 13:13:40|4485.94|4485.34|4486.07|4485.47|4486.07|4485.47|4485.94|4485.34|9
1629810830000|2021-08-24 13:13:50|||||||||6
1629810840000|2021-08-24 13:14:00|4485.82|4485.22|4486.07|4485.47|4486.07|4485.47|4485.82|4485.22|61
1629810850000|2021-08-24 13:14:10|||||||||36
1629810860000|2021-08-24 13:14:20|4485.94|4485.34|4485.82|4485.22|4485.94|4485.34|4485.82|4485.22|12
1629810870000|2021-08-24 13:14:30|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|40
1629810880000|2021-08-24 13:14:40|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|25
1629810890000|2021-08-24 13:14:50|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|33
1629810900000|2021-08-24 13:15:00|||||||||30
1629810910000|2021-08-24 13:15:10|||||||||13
1629810920000|2021-08-24 13:15:20|||||||||9
1629810930000|2021-08-24 13:15:30|||||||||2
1629810940000|2021-08-24 13:15:40|||||||||2
1629810950000|2021-08-24 13:15:50|||||||||27
1629810960000|2021-08-24 13:16:00|4486.32|4485.72|4485.82|4485.22|4486.32|4485.72|4485.82|4485.22|213
1629810970000|2021-08-24 13:16:10|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|73
1629810980000|2021-08-24 13:16:20|4485.82|4485.22|4485.82|4485.22|4485.82|4485.22|4485.69|4485.09|152
1629810990000|2021-08-24 13:16:30|4485.69|4485.09|4485.82|4485.22|4485.82|4485.22|4485.57|4484.97|63
1629811000000|2021-08-24 13:16:40|4485.69|4485.09|4485.57|4484.97|4485.69|4485.09|4485.44|4484.84|135
1629811010000|2021-08-24 13:16:50|||||||||5
1629811020000|2021-08-24 13:17:00|4485.82|4485.22|4486.07|4485.47|4486.07|4485.47|4485.82|4485.22|198
1629811030000|2021-08-24 13:17:10|||||||||4
1629811040000|2021-08-24 13:17:20|4485.94|4485.34|4485.82|4485.22|4485.94|4485.34|4485.82|4485.22|25
1629811050000|2021-08-24 13:17:30|||||||||6
1629811060000|2021-08-24 13:17:40|4486.07|4485.47|4486.07|4485.47|4486.07|4485.47|4485.94|4485.34|67
1629811070000|2021-08-24 13:17:50|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|43
1629811080000|2021-08-24 13:18:00|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|235
1629811090000|2021-08-24 13:18:10|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|33
1629811100000|2021-08-24 13:18:20|||||||||12
1629811110000|2021-08-24 13:18:30|||||||||5
1629811120000|2021-08-24 13:18:40|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|53
1629811130000|2021-08-24 13:18:50|4486.44|4485.84|4486.32|4485.72|4486.44|4485.84|4486.32|4485.72|33
1629811140000|2021-08-24 13:19:00|||||||||5
1629811150000|2021-08-24 13:19:10|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|104
1629811160000|2021-08-24 13:19:20|4486.32|4485.72|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|38
1629811170000|2021-08-24 13:19:30|||||||||5
1629811180000|2021-08-24 13:19:40|||||||||4
1629811190000|2021-08-24 13:19:50|4486.82|4486.22|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|118
1629811200000|2021-08-24 13:20:00|4486.44|4485.84|4486.32|4485.72|4486.44|4485.84|4486.32|4485.72|64
1629811210000|2021-08-24 13:20:10|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|54
1629811220000|2021-08-24 13:20:20|||||||||13
1629811230000|2021-08-24 13:20:30|4486.44|4485.84|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|59
1629811240000|2021-08-24 13:20:40|||||||||5
1629811250000|2021-08-24 13:20:50|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|23
1629811260000|2021-08-24 13:21:00|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.57|4485.97|194
1629811270000|2021-08-24 13:21:10|4486.69|4486.09|4486.57|4485.97|4486.69|4486.09|4486.57|4485.97|106
1629811280000|2021-08-24 13:21:20|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|59
1629811290000|2021-08-24 13:21:30|||||||||48
1629811300000|2021-08-24 13:21:40|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|34
1629811310000|2021-08-24 13:21:50|4486.44|4485.84|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|90
1629811320000|2021-08-24 13:22:00|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|72
1629811330000|2021-08-24 13:22:10|4486.69|4486.09|4486.57|4485.97|4486.69|4486.09|4486.32|4485.72|154
1629811340000|2021-08-24 13:22:20|||||||||5
1629811350000|2021-08-24 13:22:30|||||||||8
1629811360000|2021-08-24 13:22:40|||||||||3
1629811370000|2021-08-24 13:22:50|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|163
1629811380000|2021-08-24 13:23:00|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|65
1629811390000|2021-08-24 13:23:10|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|69
1629811400000|2021-08-24 13:23:20|4486.44|4485.84|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|9
1629811410000|2021-08-24 13:23:30|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|49
1629811420000|2021-08-24 13:23:40|||||||||51
1629811430000|2021-08-24 13:23:50|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|2
1629811440000|2021-08-24 13:24:00|4486.57|4485.97|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|155
1629811450000|2021-08-24 13:24:10|4486.69|4486.09|4486.69|4486.09|4486.82|4486.22|4486.69|4486.09|47
1629811460000|2021-08-24 13:24:20|4486.57|4485.97|4486.57|4485.97|4486.82|4486.22|4486.57|4485.97|45
1629811470000|2021-08-24 13:24:30|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|4486.32|4485.72|148
1629811480000|2021-08-24 13:24:40|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.44|4485.84|38
1629811490000|2021-08-24 13:24:50|4486.32|4485.72|4486.07|4485.47|4486.32|4485.72|4486.07|4485.47|87
1629811500000|2021-08-24 13:25:00|4486.57|4485.97|4486.32|4485.72|4486.57|4485.97|4486.32|4485.72|201
1629811510000|2021-08-24 13:25:10|4486.57|4485.97|4486.57|4485.97|4486.57|4485.97|4486.32|4485.72|191
1629811520000|2021-08-24 13:25:20|4486.82|4486.22|4486.82|4486.22|4486.82|4486.22|4486.57|4485.97|173
1629811530000|2021-08-24 13:25:30|4487.07|4486.47|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|296
1629811540000|2021-08-24 13:25:40|4487.57|4486.97|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|324
1629811550000|2021-08-24 13:25:50|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|160
1629811560000|2021-08-24 13:26:00|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|165
1629811570000|2021-08-24 13:26:10|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|4487.07|4486.47|197
1629811580000|2021-08-24 13:26:20|||||||||14
1629811590000|2021-08-24 13:26:30|||||||||15
1629811600000|2021-08-24 13:26:40|4487.19|4486.59|4487.57|4486.97|4487.57|4486.97|4487.19|4486.59|240
1629811610000|2021-08-24 13:26:50|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|250
1629811620000|2021-08-24 13:27:00|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|302
1629811630000|2021-08-24 13:27:10|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|153
1629811640000|2021-08-24 13:27:20|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|54
1629811650000|2021-08-24 13:27:30|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.44|4486.84|245
1629811660000|2021-08-24 13:27:40|4487.32|4486.72|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|85
1629811670000|2021-08-24 13:27:50|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|46
1629811680000|2021-08-24 13:28:00|4487.07|4486.47|4487.57|4486.97|4487.57|4486.97|4487.07|4486.47|277
1629811690000|2021-08-24 13:28:10|4487.44|4486.84|4487.57|4486.97|4487.57|4486.97|4487.32|4486.72|73
1629811700000|2021-08-24 13:28:20|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|4487.82|4487.22|122
1629811710000|2021-08-24 13:28:30|||||||||66
1629811720000|2021-08-24 13:28:40|4488.07|4487.47|4487.82|4487.22|4488.07|4487.47|4487.82|4487.22|338
1629811730000|2021-08-24 13:28:50|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|62
1629811740000|2021-08-24 13:29:00|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|4488.32|4487.72|265
1629811750000|2021-08-24 13:29:10|4487.82|4487.22|4487.32|4486.72|4487.82|4487.22|4487.07|4486.47|1024
1629811760000|2021-08-24 13:29:20|||||||||100
1629811770000|2021-08-24 13:29:30|4487.07|4486.47|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|220
1629811780000|2021-08-24 13:29:40|4487.07|4486.47|4487.32|4486.72|4487.32|4486.72|4486.82|4486.22|447
1629811790000|2021-08-24 13:29:50|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.07|4486.47|781
1629811800000|2021-08-24 13:30:00|4487.22|4486.82|4486.47|4486.07|4487.97|4487.57|4486.47|4486.07|4499
1629811810000|2021-08-24 13:30:10|4486.72|4486.32|4485.97|4485.57|4486.72|4486.32|4485.47|4485.07|3160
1629811820000|2021-08-24 13:30:20|4485.47|4485.07|4484.72|4484.32|4485.72|4485.32|4484.47|4484.07|1796
1629811830000|2021-08-24 13:30:30|4484.97|4484.57|4486.22|4485.82|4486.22|4485.82|4484.97|4484.57|1697
1629811840000|2021-08-24 13:30:40|4486.47|4486.07|4487.22|4486.82|4487.22|4486.82|4486.47|4486.07|1324
1629811850000|2021-08-24 13:30:50|4487.47|4487.07|4485.97|4485.57|4487.47|4487.07|4485.47|4485.07|1084
1629811860000|2021-08-24 13:31:00|4486.22|4485.82|4486.34|4485.94|4486.34|4485.94|4485.47|4485.07|1043
1629811870000|2021-08-24 13:31:10|4486.47|4486.07|4486.47|4486.07|4486.97|4486.57|4486.22|4485.82|960
1629811880000|2021-08-24 13:31:20|4486.22|4485.82|4486.47|4486.07|4486.59|4486.19|4486.22|4485.82|606
1629811890000|2021-08-24 13:31:30|4486.22|4485.82|4486.47|4486.07|4486.47|4486.07|4485.97|4485.57|441
1629811900000|2021-08-24 13:31:40|4486.72|4486.32|4486.47|4486.07|4486.72|4486.32|4486.22|4485.82|487
1629811910000|2021-08-24 13:31:50|4486.34|4485.94|4485.47|4485.07|4486.47|4486.07|4484.72|4484.32|1193
1629811920000|2021-08-24 13:32:00|4485.22|4484.82|4484.47|4484.07|4485.22|4484.82|4484.47|4484.07|1658
1629811930000|2021-08-24 13:32:10|4484.72|4484.32|4484.72|4484.32|4484.97|4484.57|4484.47|4484.07|816
1629811940000|2021-08-24 13:32:20|4484.97|4484.57|4484.97|4484.57|4484.97|4484.57|4484.47|4484.07|661
1629811950000|2021-08-24 13:32:30|4484.72|4484.32|4484.97|4484.57|4485.22|4484.82|4484.72|4484.32|642
1629811960000|2021-08-24 13:32:40|4485.22|4484.82|4485.47|4485.07|4485.72|4485.32|4485.22|4484.82|881
1629811970000|2021-08-24 13:32:50|4485.72|4485.32|4485.72|4485.32|4485.97|4485.57|4485.47|4485.07|582
1629811980000|2021-08-24 13:33:00|4485.47|4485.07|4485.72|4485.32|4485.72|4485.32|4485.22|4484.82|959
1629811990000|2021-08-24 13:33:10|4485.97|4485.57|4485.22|4484.82|4486.22|4485.82|4485.22|4484.82|1179
1629812000000|2021-08-24 13:33:20|4484.97|4484.57|4484.97|4484.57|4485.22|4484.82|4483.97|4483.57|1431
1629812010000|2021-08-24 13:33:30|4484.72|4484.32|4484.47|4484.07|4484.72|4484.32|4484.22|4483.82|1814
1629812020000|2021-08-24 13:33:40|4484.72|4484.32|4485.22|4484.82|4485.22|4484.82|4484.47|4484.07|675
1629812030000|2021-08-24 13:33:50|4484.97|4484.57|4484.22|4483.82|4485.22|4484.82|4484.22|4483.82|830
1629812040000|2021-08-24 13:34:00|4484.47|4484.07|4483.97|4483.57|4484.47|4484.07|4483.72|4483.32|1270
1629812050000|2021-08-24 13:34:10|4484.22|4483.82|4483.97|4483.57|4484.22|4483.82|4483.47|4483.07|1197
1629812060000|2021-08-24 13:34:20|4483.72|4483.32|4483.97|4483.57|4483.97|4483.57|4483.72|4483.32|448
1629812070000|2021-08-24 13:34:30|4483.72|4483.32|4484.22|4483.82|4484.47|4484.07|4483.72|4483.32|1503
1629812080000|2021-08-24 13:34:40|4483.97|4483.57|4482.97|4482.57|4483.97|4483.57|4482.97|4482.57|1046
1629812090000|2021-08-24 13:34:50|4483.22|4482.82|4482.72|4482.32|4483.47|4483.07|4482.72|4482.32|950
1629812100000|2021-08-24 13:35:00|4482.47|4482.07|4482.72|4482.32|4483.22|4482.82|4482.22|4481.82|1473
1629812110000|2021-08-24 13:35:10|4482.97|4482.57|4482.72|4482.32|4482.97|4482.57|4482.22|4481.82|902
1629812120000|2021-08-24 13:35:20|4482.47|4482.07|4482.97|4482.57|4482.97|4482.57|4482.47|4482.07|811
1629812130000|2021-08-24 13:35:30|4483.22|4482.82|4482.47|4482.07|4483.22|4482.82|4482.47|4482.07|954
1629812140000|2021-08-24 13:35:40|4482.22|4481.82|4482.22|4481.82|4482.22|4481.82|4481.97|4481.57|962
1629812150000|2021-08-24 13:35:50|4481.97|4481.57|4482.22|4481.82|4482.22|4481.82|4481.97|4481.57|935
1629812160000|2021-08-24 13:36:00|4482.47|4482.07|4482.97|4482.57|4482.97|4482.57|4482.22|4481.82|841
1629812170000|2021-08-24 13:36:10|4483.22|4482.82|4483.97|4483.57|4483.97|4483.57|4482.97|4482.57|1122
1629812180000|2021-08-24 13:36:20|4483.72|4483.32|4484.22|4483.82|4484.22|4483.82|4483.22|4482.82|643
1629812190000|2021-08-24 13:36:30|4484.47|4484.07|4484.97|4484.57|4485.22|4484.82|4484.47|4484.07|1010
1629812200000|2021-08-24 13:36:40|4484.72|4484.32|4484.72|4484.32|4484.97|4484.57|4484.47|4484.07|429
1629812210000|2021-08-24 13:36:50|4484.97|4484.57|4484.22|4483.82|4485.22|4484.82|4483.97|4483.57|562
1629812220000|2021-08-24 13:37:00|4484.47|4484.07|4485.22|4484.82|4485.47|4485.07|4484.47|4484.07|975
1629812230000|2021-08-24 13:37:10|4485.47|4485.07|4485.47|4485.07|4485.47|4485.07|4484.72|4484.32|632
1629812240000|2021-08-24 13:37:20|4485.22|4484.82|4485.72|4485.32|4485.72|4485.32|4485.22|4484.82|516
1629812250000|2021-08-24 13:37:30|4485.97|4485.57|4486.47|4486.07|4486.97|4486.57|4485.97|4485.57|1219
1629812260000|2021-08-24 13:37:40|4486.22|4485.82|4486.47|4486.07|4486.72|4486.32|4486.22|4485.82|855
1629812270000|2021-08-24 13:37:50|4486.72|4486.32|4486.97|4486.57|4487.22|4486.82|4486.47|4486.07|803
1629812280000|2021-08-24 13:38:00|4486.72|4486.32|4486.97|4486.57|4487.22|4486.82|4486.47|4486.07|951
1629812290000|2021-08-24 13:38:10|4486.72|4486.32|4487.47|4487.07|4487.47|4487.07|4486.72|4486.32|1016
1629812300000|2021-08-24 13:38:20|4487.22|4486.82|4486.97|4486.57|4487.22|4486.82|4486.72|4486.32|645
1629812310000|2021-08-24 13:38:30|4487.22|4486.82|4486.97|4486.57|4487.22|4486.82|4486.34|4485.94|772
1629812320000|2021-08-24 13:38:40|4486.72|4486.32|4486.47|4486.07|4487.22|4486.82|4486.47|4486.07|684
1629812330000|2021-08-24 13:38:50|4486.72|4486.32|4486.72|4486.32|4487.22|4486.82|4486.72|4486.32|546
1629812340000|2021-08-24 13:39:00|4486.84|4486.44|4487.47|4487.07|4487.72|4487.32|4486.84|4486.44|945
1629812350000|2021-08-24 13:39:10|4487.34|4486.94|4486.97|4486.57|4487.34|4486.94|4486.72|4486.32|788
1629812360000|2021-08-24 13:39:20|4486.84|4486.44|4485.72|4485.32|4486.84|4486.44|4485.72|4485.32|824
1629812370000|2021-08-24 13:39:30|4485.97|4485.57|4485.72|4485.32|4485.97|4485.57|4484.97|4484.57|1004
1629812380000|2021-08-24 13:39:40|4485.97|4485.57|4485.97|4485.57|4485.97|4485.57|4485.72|4485.32|470
1629812390000|2021-08-24 13:39:50|4485.72|4485.32|4485.72|4485.32|4486.22|4485.82|4485.47|4485.07|578
1629812400000|2021-08-24 13:40:00|4485.97|4485.57|4486.47|4486.07|4486.47|4486.07|4485.72|4485.32|691
1629812410000|2021-08-24 13:40:10|4486.22|4485.82|4486.47|4486.07|4486.47|4486.07|4486.09|4485.69|441
1629812420000|2021-08-24 13:40:20|4486.22|4485.82|4486.47|4486.07|4486.47|4486.07|4485.72|4485.32|438
1629812430000|2021-08-24 13:40:30|4486.22|4485.82|4486.22|4485.82|4486.72|4486.32|4485.72|4485.32|415
1629812440000|2021-08-24 13:40:40|4486.47|4486.07|4486.72|4486.32|4486.97|4486.57|4486.22|4485.82|311
1629812450000|2021-08-24 13:40:50|4486.47|4486.07|4486.47|4486.07|4486.72|4486.32|4486.22|4485.82|346
1629812460000|2021-08-24 13:41:00|4486.34|4485.94|4486.22|4485.82|4486.72|4486.32|4486.22|4485.82|351
1629812470000|2021-08-24 13:41:10|4486.47|4486.07|4486.72|4486.32|4486.97|4486.57|4486.22|4485.82|523
1629812480000|2021-08-24 13:41:20|4486.97|4486.57|4486.47|4486.07|4486.97|4486.57|4485.97|4485.57|384
1629812490000|2021-08-24 13:41:30|4486.22|4485.82|4486.22|4485.82|4486.72|4486.32|4486.22|4485.82|206
1629812500000|2021-08-24 13:41:40|4486.47|4486.07|4486.47|4486.07|4486.47|4486.07|4486.22|4485.82|385
1629812510000|2021-08-24 13:41:50|4486.34|4485.94|4486.22|4485.82|4486.47|4486.07|4486.22|4485.82|256
1629812520000|2021-08-24 13:42:00|4486.47|4486.07|4486.22|4485.82|4486.72|4486.32|4486.22|4485.82|533
1629812530000|2021-08-24 13:42:10|4486.47|4486.07|4486.47|4486.07|4486.72|4486.32|4486.22|4485.82|276
1629812540000|2021-08-24 13:42:20|4486.22|4485.82|4485.47|4485.07|4486.22|4485.82|4485.47|4485.07|426
1629812550000|2021-08-24 13:42:30|4485.22|4484.82|4485.47|4485.07|4485.72|4485.32|4484.97|4484.57|369
1629812560000|2021-08-24 13:42:40|4485.22|4484.82|4485.72|4485.32|4485.72|4485.32|4484.97|4484.57|505
1629812570000|2021-08-24 13:42:50|4485.97|4485.57|4486.59|4486.19|4486.72|4486.32|4485.97|4485.57|450
1629812580000|2021-08-24 13:43:00|4486.72|4486.32|4486.97|4486.57|4487.22|4486.82|4486.47|4486.07|922
1629812590000|2021-08-24 13:43:10|4486.84|4486.44|4486.97|4486.57|4487.22|4486.82|4486.22|4485.82|639
1629812600000|2021-08-24 13:43:20|4487.09|4486.69|4486.72|4486.32|4487.22|4486.82|4486.72|4486.32|270
1629812610000|2021-08-24 13:43:30|4486.84|4486.44|4486.22|4485.82|4486.97|4486.57|4486.22|4485.82|274
1629812620000|2021-08-24 13:43:40|4486.47|4486.07|4486.72|4486.32|4486.72|4486.32|4486.22|4485.82|288
1629812630000|2021-08-24 13:43:50|4486.97|4486.57|4486.22|4485.82|4486.97|4486.57|4486.22|4485.82|272
1629812640000|2021-08-24 13:44:00|4486.47|4486.07|4486.22|4485.82|4486.72|4486.32|4486.22|4485.82|507
1629812650000|2021-08-24 13:44:10|4485.97|4485.57|4486.22|4485.82|4486.47|4486.07|4485.72|4485.32|252
1629812660000|2021-08-24 13:44:20|4486.47|4486.07|4486.47|4486.07|4486.47|4486.07|4486.22|4485.82|117
1629812670000|2021-08-24 13:44:30|4486.72|4486.32|4487.22|4486.82|4487.22|4486.82|4486.72|4486.32|576
1629812680000|2021-08-24 13:44:40|4487.47|4487.07|4487.22|4486.82|4487.47|4487.07|4486.97|4486.57|411
1629812690000|2021-08-24 13:44:50|4487.09|4486.69|4487.47|4487.07|4487.47|4487.07|4486.97|4486.57|422
1629812700000|2021-08-24 13:45:00|4487.34|4486.94|4487.72|4487.32|4488.22|4487.82|4487.34|4486.94|1473
1629812710000|2021-08-24 13:45:10|4487.97|4487.57|4488.47|4488.07|4488.47|4488.07|4487.97|4487.57|606
1629812720000|2021-08-24 13:45:20|4488.22|4487.82|4487.47|4487.07|4488.22|4487.82|4487.47|4487.07|657
1629812730000|2021-08-24 13:45:30|4487.72|4487.32|4485.97|4485.57|4487.72|4487.32|4485.97|4485.57|1001
1629812740000|2021-08-24 13:45:40|4485.72|4485.32|4486.22|4485.82|4486.72|4486.32|4485.47|4485.07|894
1629812750000|2021-08-24 13:45:50|4486.47|4486.07|4486.72|4486.32|4486.72|4486.32|4486.22|4485.82|400
1629812760000|2021-08-24 13:46:00|4486.97|4486.57|4487.47|4487.07|4487.47|4487.07|4486.97|4486.57|375
1629812770000|2021-08-24 13:46:10|4487.72|4487.32|4488.72|4488.32|4488.97|4488.57|4487.72|4487.32|1390
1629812780000|2021-08-24 13:46:20|4488.47|4488.07|4487.97|4487.57|4488.47|4488.07|4487.97|4487.57|526
1629812790000|2021-08-24 13:46:30|4488.22|4487.82|4488.22|4487.82|4488.47|4488.07|4487.97|4487.57|423
1629812800000|2021-08-24 13:46:40|4488.47|4488.07|4488.47|4488.07|4488.72|4488.32|4487.97|4487.57|507
1629812810000|2021-08-24 13:46:50|4488.34|4487.94|4487.72|4487.32|4488.47|4488.07|4487.72|4487.32|465
1629812820000|2021-08-24 13:47:00|4487.47|4487.07|4487.72|4487.32|4487.72|4487.32|4487.22|4486.82|647
1629812830000|2021-08-24 13:47:10|4487.47|4487.07|4486.97|4486.57|4487.72|4487.32|4486.72|4486.32|368
1629812840000|2021-08-24 13:47:20|4486.72|4486.32|4486.72|4486.32|4486.97|4486.57|4486.59|4486.19|411
1629812850000|2021-08-24 13:47:30|4486.97|4486.57|4487.47|4487.07|4487.72|4487.32|4486.97|4486.57|277
1629812860000|2021-08-24 13:47:40|4487.59|4487.19|4487.59|4487.19|4487.84|4487.44|4487.47|4487.07|258
1629812870000|2021-08-24 13:47:50|4487.72|4487.32|4487.47|4487.07|4487.72|4487.32|4487.22|4486.82|401
1629812880000|2021-08-24 13:48:00|4487.72|4487.32|4487.47|4487.07|4487.72|4487.32|4487.22|4486.82|273
1629812890000|2021-08-24 13:48:10|4487.72|4487.32|4487.47|4487.07|4487.72|4487.32|4487.47|4487.07|241
1629812900000|2021-08-24 13:48:20|4487.22|4486.82|4487.47|4487.07|4487.47|4487.07|4487.22|4486.82|191
1629812910000|2021-08-24 13:48:30|4487.72|4487.32|4487.72|4487.32|4487.72|4487.32|4487.47|4487.07|161
1629812920000|2021-08-24 13:48:40|4487.84|4487.44|4488.22|4487.82|4488.22|4487.82|4487.84|4487.44|252
1629812930000|2021-08-24 13:48:50|4488.34|4487.94|4487.97|4487.57|4488.47|4488.07|4487.72|4487.32|539
1629812940000|2021-08-24 13:49:00|4488.22|4487.82|4487.97|4487.57|4488.47|4488.07|4487.97|4487.57|427
1629812950000|2021-08-24 13:49:10|4487.72|4487.32|4487.72|4487.32|4487.97|4487.57|4487.72|4487.32|288
1629812960000|2021-08-24 13:49:20|4487.84|4487.44|4488.22|4487.82|4488.47|4488.07|4487.72|4487.32|245
1629812970000|2021-08-24 13:49:30|4488.47|4488.07|4488.72|4488.32|4488.72|4488.32|4488.47|4488.07|652
1629812980000|2021-08-24 13:49:40|||||||||191
1629812990000|2021-08-24 13:49:50|4488.97|4488.57|4488.47|4488.07|4488.97|4488.57|4488.47|4488.07|591
1629813000000|2021-08-24 13:50:00|4488.72|4488.32|4488.47|4488.07|4488.97|4488.57|4487.97|4487.57|693
1629813010000|2021-08-24 13:50:10|4488.72|4488.32|4488.47|4488.07|4488.72|4488.32|4488.47|4488.07|308
1629813020000|2021-08-24 13:50:20|4488.72|4488.32|4488.22|4487.82|4488.72|4488.32|4488.22|4487.82|438
1629813030000|2021-08-24 13:50:30|4488.47|4488.07|4488.22|4487.82|4488.47|4488.07|4488.22|4487.82|210
1629813040000|2021-08-24 13:50:40|4487.97|4487.57|4487.22|4486.82|4487.97|4487.57|4487.22|4486.82|498
1629813050000|2021-08-24 13:50:50|4487.47|4487.07|4487.22|4486.82|4487.47|4487.07|4487.22|4486.82|627
1629813060000|2021-08-24 13:51:00|4486.97|4486.57|4486.97|4486.57|4487.22|4486.82|4486.72|4486.32|468
1629813070000|2021-08-24 13:51:10|4487.22|4486.82|4486.97|4486.57|4487.47|4487.07|4486.72|4486.32|307
1629813080000|2021-08-24 13:51:20|4487.22|4486.82|4487.72|4487.32|4487.97|4487.57|4486.97|4486.57|506
1629813090000|2021-08-24 13:51:30|4487.97|4487.57|4487.72|4487.32|4488.22|4487.82|4487.72|4487.32|446
1629813100000|2021-08-24 13:51:40|4487.97|4487.57|4488.22|4487.82|4488.22|4487.82|4487.72|4487.32|338
1629813110000|2021-08-24 13:51:50|4487.97|4487.57|4487.97|4487.57|4488.22|4487.82|4487.97|4487.57|191
1629813120000|2021-08-24 13:52:00|4488.22|4487.82|4488.47|4488.07|4488.47|4488.07|4487.97|4487.57|465
1629813130000|2021-08-24 13:52:10|4488.22|4487.82|4487.97|4487.57|4488.22|4487.82|4487.97|4487.57|339
1629813140000|2021-08-24 13:52:20|4488.09|4487.69|4488.22|4487.82|4488.22|4487.82|4487.97|4487.57|216
1629813150000|2021-08-24 13:52:30|4488.47|4488.07|4488.47|4488.07|4488.47|4488.07|4488.22|4487.82|243
1629813160000|2021-08-24 13:52:40|4488.72|4488.32|4487.97|4487.57|4488.72|4488.32|4487.97|4487.57|393
1629813170000|2021-08-24 13:52:50|4488.22|4487.82|4488.72|4488.32|4488.72|4488.32|4487.97|4487.57|248
1629813180000|2021-08-24 13:53:00|4488.97|4488.57|4488.72|4488.32|4489.22|4488.82|4488.72|4488.32|1020
1629813190000|2021-08-24 13:53:10|4488.47|4488.07|4488.47|4488.07|4488.72|4488.32|4488.22|4487.82|392
1629813200000|2021-08-24 13:53:20|4488.34|4487.94|4487.72|4487.32|4488.47|4488.07|4487.72|4487.32|530
1629813210000|2021-08-24 13:53:30|4487.47|4487.07|4486.97|4486.57|4487.47|4487.07|4486.97|4486.57|402
1629813220000|2021-08-24 13:53:40|4487.22|4486.82|4486.97|4486.57|4487.22|4486.82|4486.72|4486.32|357
1629813230000|2021-08-24 13:53:50|4486.72|4486.32|4487.47|4487.07|4487.47|4487.07|4486.72|4486.32|436
1629813240000|2021-08-24 13:54:00|4487.59|4487.19|4487.47|4487.07|4487.72|4487.32|4487.34|4486.94|525
1629813250000|2021-08-24 13:54:10|4487.72|4487.32|4487.47|4487.07|4487.97|4487.57|4487.47|4487.07|289
1629813260000|2021-08-24 13:54:20|4487.72|4487.32|4487.47|4487.07|4487.72|4487.32|4487.47|4487.07|392
1629813270000|2021-08-24 13:54:30|4487.59|4487.19|4487.72|4487.32|4487.97|4487.57|4487.59|4487.19|332
1629813280000|2021-08-24 13:54:40|4487.47|4487.07|4486.97|4486.57|4487.47|4487.07|4486.97|4486.57|233
1629813290000|2021-08-24 13:54:50|4487.22|4486.82|4487.22|4486.82|4487.22|4486.82|4486.97|4486.57|232
1629813300000|2021-08-24 13:55:00|4487.47|4487.07|4486.97|4486.57|4487.47|4487.07|4486.72|4486.32|522
1629813310000|2021-08-24 13:55:10|4487.22|4486.82|4487.72|4487.32|4487.72|4487.32|4486.97|4486.57|157
1629813320000|2021-08-24 13:55:20|4487.47|4487.07|4487.47|4487.07|4487.72|4487.32|4487.47|4487.07|290
1629813330000|2021-08-24 13:55:30|4487.22|4486.82|4487.22|4486.82|4487.34|4486.94|4486.97|4486.57|224
1629813340000|2021-08-24 13:55:40|4486.97|4486.57|4486.97|4486.57|4487.22|4486.82|4486.47|4486.07|602
1629813350000|2021-08-24 13:55:50|4487.22|4486.82|4486.97|4486.57|4487.22|4486.82|4486.97|4486.57|487
1629813360000|2021-08-24 13:56:00|4487.22|4486.82|4487.22|4486.82|4487.22|4486.82|4486.97|4486.57|300
1629813370000|2021-08-24 13:56:10|4487.09|4486.69|4487.47|4487.07|4487.47|4487.07|4487.09|4486.69|425
1629813380000|2021-08-24 13:56:20|4487.72|4487.32|4487.97|4487.57|4487.97|4487.57|4487.72|4487.32|482
1629813390000|2021-08-24 13:56:30|4487.72|4487.32|4488.22|4487.82|4488.22|4487.82|4487.72|4487.32|555
1629813400000|2021-08-24 13:56:40|4488.47|4488.07|4488.47|4488.07|4488.47|4488.07|4488.47|4488.07|333
1629813410000|2021-08-24 13:56:50|4488.22|4487.82|4488.22|4487.82|4488.47|4488.07|4488.22|4487.82|577
1629813420000|2021-08-24 13:57:00|4488.34|4487.94|4487.97|4487.57|4488.47|4488.07|4487.97|4487.57|652
1629813430000|2021-08-24 13:57:10|4488.22|4487.82|4487.97|4487.57|4488.22|4487.82|4487.97|4487.57|172
1629813440000|2021-08-24 13:57:20|4488.09|4487.69|4488.97|4488.57|4489.22|4488.82|4488.09|4487.69|949
1629813450000|2021-08-24 13:57:30|4489.09|4488.69|4489.22|4488.82|4489.22|4488.82|4488.97|4488.57|654
1629813460000|2021-08-24 13:57:40|4489.47|4489.07|4488.72|4488.32|4489.47|4489.07|4488.72|4488.32|878
1629813470000|2021-08-24 13:57:50|4488.97|4488.57|4488.72|4488.32|4488.97|4488.57|4488.72|4488.32|740
1629813480000|2021-08-24 13:58:00|4488.47|4488.07|4488.72|4488.32|4488.72|4488.32|4488.47|4488.07|169
1629813490000|2021-08-24 13:58:10|4488.97|4488.57|4488.72|4488.32|4488.97|4488.57|4488.72|4488.32|207
1629813500000|2021-08-24 13:58:20|4488.47|4488.07|4488.72|4488.32|4488.72|4488.32|4488.47|4488.07|255
1629813510000|2021-08-24 13:58:30|4488.59|4488.19|4488.72|4488.32|4488.84|4488.44|4488.22|4487.82|991
1629813520000|2021-08-24 13:58:40|4488.84|4488.44|4488.47|4488.07|4488.97|4488.57|4488.47|4488.07|601
1629813530000|2021-08-24 13:58:50|4488.59|4488.19|4488.47|4488.07|4488.72|4488.32|4488.47|4488.07|311
1629813540000|2021-08-24 13:59:00|4488.22|4487.82|4488.47|4488.07|4488.47|4488.07|4488.22|4487.82|440
1629813550000|2021-08-24 13:59:10|4488.72|4488.32|4488.97|4488.57|4488.97|4488.57|4488.47|4488.07|615
1629813560000|2021-08-24 13:59:20|4488.84|4488.44|4488.22|4487.82|4488.84|4488.44|4488.22|4487.82|227
1629813570000|2021-08-24 13:59:30|4487.97|4487.57|4487.97|4487.57|4487.97|4487.57|4487.97|4487.57|135
1629813580000|2021-08-24 13:59:40|4488.09|4487.69|4487.72|4487.32|4488.22|4487.82|4487.72|4487.32|211
1629813590000|2021-08-24 13:59:50|4487.59|4487.19|4487.72|4487.32|4487.72|4487.32|4487.59|4487.19|214
1629813600000|2021-08-24 14:00:00|4487.97|4487.57|4487.97|4487.57|4487.97|4487.57|4486.97|4486.57|841
1629813610000|2021-08-24 14:00:10|4488.22|4487.82|4489.22|4488.82|4489.22|4488.82|4488.22|4487.82|937
1629813620000|2021-08-24 14:00:20|4488.97|4488.57|4488.72|4488.32|4489.22|4488.82|4488.72|4488.32|637
1629813630000|2021-08-24 14:00:30|4488.47|4488.07|4487.97|4487.57|4488.47|4488.07|4487.97|4487.57|582
1629813640000|2021-08-24 14:00:40|4487.72|4487.32|4487.97|4487.57|4487.97|4487.57|4487.22|4486.82|743
1629813650000|2021-08-24 14:00:50|4487.72|4487.32|4487.72|4487.32|4488.47|4488.07|4487.72|4487.32|485
1629813660000|2021-08-24 14:01:00|4487.47|4487.07|4486.47|4486.07|4487.47|4487.07|4486.22|4485.82|1115
1629813670000|2021-08-24 14:01:10|4486.72|4486.32|4486.97|4486.57|4487.22|4486.82|4486.72|4486.32|661
1629813680000|2021-08-24 14:01:20|4486.72|4486.32|4486.22|4485.82|4486.72|4486.32|4485.97|4485.57|722
1629813690000|2021-08-24 14:01:30|4485.97|4485.57|4486.72|4486.32|4486.97|4486.57|4485.97|4485.57|559
1629813700000|2021-08-24 14:01:40|4486.47|4486.07|4486.22|4485.82|4486.72|4486.32|4485.97|4485.57|506
1629813710000|2021-08-24 14:01:50|4486.09|4485.69|4486.72|4486.32|4486.97|4486.57|4485.97|4485.57|350
1629813720000|2021-08-24 14:02:00|4486.47|4486.07|4486.72|4486.32|4486.97|4486.57|4486.47|4486.07|676
1629813730000|2021-08-24 14:02:10|4486.97|4486.57|4487.22|4486.82|4487.22|4486.82|4486.72|4486.32|383
1629813740000|2021-08-24 14:02:20|4487.34|4486.94|4488.22|4487.82|4488.22|4487.82|4487.34|4486.94|598
1629813750000|2021-08-24 14:02:30|4488.47|4488.07|4489.22|4488.82|4489.47|4489.07|4488.47|4488.07|2117
1629813760000|2021-08-24 14:02:40|4488.97|4488.57|4488.47|4488.07|4488.97|4488.57|4488.47|4488.07|629
1629813770000|2021-08-24 14:02:50|4488.72|4488.32|4488.47|4488.07|4488.97|4488.57|4488.47|4488.07|349
1629813780000|2021-08-24 14:03:00|4488.72|4488.32|4489.22|4488.82|4489.72|4489.32|4488.59|4488.19|1008
1629813790000|2021-08-24 14:03:10|4489.09|4488.69|4488.72|4488.32|4489.22|4488.82|4488.72|4488.32|977
1629813800000|2021-08-24 14:03:20|4488.97|4488.57|4488.22|4487.82|4488.97|4488.57|4488.22|4487.82|377
1629813810000|2021-08-24 14:03:30|4488.09|4487.69|4488.22|4487.82|4488.47|4488.07|4488.09|4487.69|257
1629813820000|2021-08-24 14:03:40|4488.47|4488.07|4488.47|4488.07|4488.72|4488.32|4488.47|4488.07|355
1629813830000|2021-08-24 14:03:50|4488.34|4487.94|4488.47|4488.07|4488.72|4488.32|4488.22|4487.82|391
1629813840000|2021-08-24 14:04:00|4488.22|4487.82|4488.22|4487.82|4488.47|4488.07|4488.22|4487.82|187
1629813850000|2021-08-24 14:04:10|4487.97|4487.57|4488.47|4488.07|4488.47|4488.07|4487.97|4487.57|416
1629813860000|2021-08-24 14:04:20|4488.72|4488.32|4488.47|4488.07|4488.72|4488.32|4488.47|4488.07|511
1629813870000|2021-08-24 14:04:30|4488.59|4488.19|4488.72|4488.32|4488.84|4488.44|4488.59|4488.19|123
1629813880000|2021-08-24 14:04:40|4488.47|4488.07|4488.47|4488.07|4488.47|4488.07|4488.22|4487.82|252
1629813890000|2021-08-24 14:04:50|4488.22|4487.82|4488.22|4487.82|4488.47|4488.07|4487.97|4487.57|334
1629813900000|2021-08-24 14:05:00|4487.97|4487.57|4487.47|4487.07|4487.97|4487.57|4487.22|4486.82|876
1629813910000|2021-08-24 14:05:10|4487.22|4486.82|4487.97|4487.57|4487.97|4487.57|4486.97|4486.57|628
1629813920000|2021-08-24 14:05:20|4487.72|4487.32|4487.72|4487.32|4487.72|4487.32|4487.47|4487.07|410
1629813930000|2021-08-24 14:05:30|4487.97|4487.57|4487.34|4486.94|4487.97|4487.57|4486.97|4486.57|559
1629813940000|2021-08-24 14:05:40|4487.22|4486.82|4487.22|4486.82|4487.47|4487.07|4487.22|4486.82|181
1629813950000|2021-08-24 14:05:50|4486.97|4486.57|4486.97|4486.57|4487.22|4486.82|4486.97|4486.57|309
1629813960000|2021-08-24 14:06:00|4487.22|4486.82|4486.97|4486.57|4487.47|4487.07|4486.72|4486.32|458
1629813970000|2021-08-24 14:06:10|4487.22|4486.82|4486.72|4486.32|4487.47|4487.07|4486.72|4486.32|434
1629813980000|2021-08-24 14:06:20|4486.47|4486.07|4486.22|4485.82|4486.72|4486.32|4485.97|4485.57|770
1629813990000|2021-08-24 14:06:30|4486.47|4486.07|4485.97|4485.57|4486.47|4486.07|4485.97|4485.57|296
1629814000000|2021-08-24 14:06:40|4486.22|4485.82|4485.97|4485.57|4486.22|4485.82|4485.97|4485.57|190
1629814010000|2021-08-24 14:06:50|4486.22|4485.82|4485.97|4485.57|4486.47|4486.07|4485.97|4485.57|304
1629814020000|2021-08-24 14:07:00|4486.09|4485.69|4486.97|4486.57|4486.97|4486.57|4486.09|4485.69|390
1629814030000|2021-08-24 14:07:10|4487.22|4486.82|4487.22|4486.82|4487.47|4487.07|4486.72|4486.32|696
1629814040000|2021-08-24 14:07:20|4487.47|4487.07|4487.47|4487.07|4487.47|4487.07|4487.34|4486.94|620
1629814050000|2021-08-24 14:07:30|4487.72|4487.32|4487.97|4487.57|4487.97|4487.57|4487.72|4487.32|737
1629814060000|2021-08-24 14:07:40|4488.09|4487.69|4488.34|4487.94|4488.34|4487.94|4488.09|4487.69|574
1629814070000|2021-08-24 14:07:50|4488.22|4487.82|4488.22|4487.82|4488.47|4488.07|4488.22|4487.82|410
1629814080000|2021-08-24 14:08:00|4488.09|4487.69|4488.47|4488.07|4488.47|4488.07|4488.09|4487.69|901
1629814090000|2021-08-24 14:08:10|||||||||616
1629814100000|2021-08-24 14:08:20|4488.22|4487.82|4488.47|4488.07|4488.72|4488.32|4488.22|4487.82|487
1629814110000|2021-08-24 14:08:30|4488.97|4488.57|4488.72|4488.32|4488.97|4488.57|4488.47|4488.07|717
1629814120000|2021-08-24 14:08:40|4488.47|4488.07|4488.47|4488.07|4488.72|4488.32|4488.47|4488.07|420
1629814130000|2021-08-24 14:08:50|4488.72|4488.32|4488.22|4487.82|4488.72|4488.32|4488.22|4487.82|559
1629814140000|2021-08-24 14:09:00|4488.47|4488.07|4488.47|4488.07|4488.72|4488.32|4488.47|4488.07|405
1629814150000|2021-08-24 14:09:10|4488.72|4488.32|4488.47|4488.07|4488.72|4488.32|4488.22|4487.82|820
1629814160000|2021-08-24 14:09:20|4488.22|4487.82|4488.47|4488.07|4488.72|4488.32|4488.22|4487.82|237
1629814170000|2021-08-24 14:09:30|4488.72|4488.32|4488.72|4488.32|4488.97|4488.57|4488.22|4487.82|754
1629814180000|2021-08-24 14:09:40|4488.47|4488.07|4488.47|4488.07|4488.47|4488.07|4488.47|4488.07|270
1629814190000|2021-08-24 14:09:50|4488.72|4488.32|4488.22|4487.82|4488.72|4488.32|4488.09|4487.69|1653
1629814200000|2021-08-24 14:10:00|4488.47|4488.07|4487.97|4487.57|4488.47|4488.07|4487.97|4487.57|841
1629814210000|2021-08-24 14:10:10|4487.72|4487.32|4487.72|4487.32|4487.97|4487.57|4487.72|4487.32|445
1629814220000|2021-08-24 14:10:20|4487.84|4487.44|4488.47|4488.07|4488.72|4488.32|4487.84|4487.44|612
1629814230000|2021-08-24 14:10:30|4488.59|4488.19|4488.72|4488.32|4488.72|4488.32|4488.47|4488.07|415
1629814240000|2021-08-24 14:10:40|4488.47|4488.07|4488.22|4487.82|4488.47|4488.07|4488.22|4487.82|229
1629814250000|2021-08-24 14:10:50|4488.47|4488.07|4488.47|4488.07|4488.47|4488.07|4488.22|4487.82|369
1629814260000|2021-08-24 14:11:00|4488.22|4487.82|4487.97|4487.57|4488.47|4488.07|4487.97|4487.57|450
1629814270000|2021-08-24 14:11:10|4488.09|4487.69|4488.22|4487.82|4488.22|4487.82|4488.09|4487.69|281
1629814280000|2021-08-24 14:11:20|4487.97|4487.57|4487.97|4487.57|4487.97|4487.57|4487.97|4487.57|166
1629814290000|2021-08-24 14:11:30|4488.22|4487.82|4488.72|4488.32|4488.72|4488.32|4488.22|4487.82|209
1629814300000|2021-08-24 14:11:40|4488.97|4488.57|4489.22|4488.82|4489.22|4488.82|4488.97|4488.57|449
1629814310000|2021-08-24 14:11:50|4489.34|4488.94|4489.22|4488.82|4489.34|4488.94|4489.22|4488.82|558
1629814320000|2021-08-24 14:12:00|4489.47|4489.07|4489.47|4489.07|4489.47|4489.07|4489.47|4489.07|209
1629814330000|2021-08-24 14:12:10|4489.72|4489.32|4488.97|4488.57|4489.72|4489.32|4488.97|4488.57|689
1629814340000|2021-08-24 14:12:20|4488.72|4488.32|4488.72|4488.32|4488.72|4488.32|4488.47|4488.07|550
1629814350000|2021-08-24 14:12:30|4488.47|4488.07|4488.72|4488.32|4488.97|4488.57|4488.47|4488.07|285
1629814360000|2021-08-24 14:12:40|4488.84|4488.44|4488.72|4488.32|4488.97|4488.57|4488.72|4488.32|259
1629814370000|2021-08-24 14:12:50|4488.59|4488.19|4488.22|4487.82|4488.59|4488.19|4488.22|4487.82|219
1629814380000|2021-08-24 14:13:00|4488.09|4487.69|4488.22|4487.82|4488.22|4487.82|4487.97|4487.57|737
1629814390000|2021-08-24 14:13:10|4488.47|4488.07|4488.22|4487.82|4488.47|4488.07|4488.22|4487.82|338
1629814400000|2021-08-24 14:13:20|4488.47|4488.07|4488.22|4487.82|4488.72|4488.32|4488.22|4487.82|496
1629814410000|2021-08-24 14:13:30|||||||||375
1629814420000|2021-08-24 14:13:40|4488.34|4487.94|4487.97|4487.57|4488.47|4488.07|4487.97|4487.57|286
1629814430000|2021-08-24 14:13:50|4488.22|4487.82|4488.22|4487.82|4488.47|4488.07|4487.97|4487.57|501
1629814440000|2021-08-24 14:14:00|4487.97|4487.57|4488.47|4488.07|4488.47|4488.07|4487.97|4487.57|1203
1629814450000|2021-08-24 14:14:10|4488.72|4488.32|4488.72|4488.32|4488.97|4488.57|4488.72|4488.32|205
1629814460000|2021-08-24 14:14:20|||||||||23
1629814470000|2021-08-24 14:14:30|4488.97|4488.57|4488.97|4488.57|4488.97|4488.57|4488.72|4488.32|155
1629814480000|2021-08-24 14:14:40|4489.09|4488.69|4488.97|4488.57|4489.22|4488.82|4488.72|4488.32|469
1629814490000|2021-08-24 14:14:50|4488.72|4488.32|4488.72|4488.32|4488.97|4488.57|4488.47|4488.07|465
1629814500000|2021-08-24 14:15:00|4488.97|4488.57|4488.97|4488.57|4489.22|4488.82|4488.72|4488.32|410
1629814510000|2021-08-24 14:15:10|4489.22|4488.82|4488.97|4488.57|4489.22|4488.82|4488.97|4488.57|396
1629814520000|2021-08-24 14:15:20|4489.22|4488.82|4488.97|4488.57|4489.22|4488.82|4488.97|4488.57|320
1629814530000|2021-08-24 14:15:30|4489.09|4488.69|4489.22|4488.82|4489.22|4488.82|4488.97|4488.57|179
1629814540000|2021-08-24 14:15:40|4489.47|4489.07|4489.47|4489.07|4489.47|4489.07|4489.47|4489.07|229
1629814550000|2021-08-24 14:15:50|4489.22|4488.82|4489.47|4489.07|4489.47|4489.07|4489.22|4488.82|265
1629814560000|2021-08-24 14:16:00|4489.72|4489.32|4490.22|4489.82|4490.22|4489.82|4489.72|4489.32|950
1629814570000|2021-08-24 14:16:10|4490.47|4490.07|4490.72|4490.32|4490.72|4490.32|4490.47|4490.07|1103
1629814580000|2021-08-24 14:16:20|4490.47|4490.07|4490.72|4490.32|4490.97|4490.57|4490.47|4490.07|681
1629814590000|2021-08-24 14:16:30|4490.97|4490.57|4490.47|4490.07|4490.97|4490.57|4490.47|4490.07|545
1629814600000|2021-08-24 14:16:40|||||||||70
1629814610000|2021-08-24 14:16:50|4490.34|4489.94|4490.22|4489.82|4490.34|4489.94|4490.22|4489.82|508
1629814620000|2021-08-24 14:17:00|4489.97|4489.57|4489.97|4489.57|4489.97|4489.57|4489.72|4489.32|667
1629814630000|2021-08-24 14:17:10|4489.72|4489.32|4489.72|4489.32|4489.72|4489.32|4489.72|4489.32|330
1629814640000|2021-08-24 14:17:20|4489.97|4489.57|4490.22|4489.82|4490.22|4489.82|4489.97|4489.57|248
1629814650000|2021-08-24 14:17:30|||||||||80
1629814660000|2021-08-24 14:17:40|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|167
1629814670000|2021-08-24 14:17:50|||||||||117
1629814680000|2021-08-24 14:18:00|4490.72|4490.32|4490.97|4490.57|4490.97|4490.57|4490.72|4490.32|387
1629814690000|2021-08-24 14:18:10|4491.22|4490.82|4490.97|4490.57|4491.22|4490.82|4490.97|4490.57|445
1629814700000|2021-08-24 14:18:20|4491.22|4490.82|4490.97|4490.57|4491.22|4490.82|4490.97|4490.57|338
1629814710000|2021-08-24 14:18:30|4490.72|4490.32|4490.97|4490.57|4490.97|4490.57|4490.72|4490.32|208
1629814720000|2021-08-24 14:18:40|||||||||136
1629814730000|2021-08-24 14:18:50|4491.09|4490.69|4490.97|4490.57|4491.09|4490.69|4490.97|4490.57|230
1629814740000|2021-08-24 14:19:00|||||||||48
1629814750000|2021-08-24 14:19:10|4490.72|4490.32|4490.72|4490.32|4490.97|4490.57|4490.72|4490.32|324
1629814760000|2021-08-24 14:19:20|4490.97|4490.57|4490.72|4490.32|4490.97|4490.57|4490.72|4490.32|251
1629814770000|2021-08-24 14:19:30|4490.84|4490.44|4490.97|4490.57|4490.97|4490.57|4490.84|4490.44|129
1629814780000|2021-08-24 14:19:40|||||||||118
1629814790000|2021-08-24 14:19:50|4491.22|4490.82|4491.22|4490.82|4491.22|4490.82|4491.09|4490.69|629
1629814800000|2021-08-24 14:20:00|4490.97|4490.57|4490.97|4490.57|4491.09|4490.69|4490.97|4490.57|632
1629814810000|2021-08-24 14:20:10|4490.72|4490.32|4490.97|4490.57|4490.97|4490.57|4490.47|4490.07|381
1629814820000|2021-08-24 14:20:20|4490.72|4490.32|4490.97|4490.57|4491.09|4490.69|4490.72|4490.32|184
1629814830000|2021-08-24 14:20:30|4490.72|4490.32|4490.72|4490.32|4490.72|4490.32|4490.72|4490.32|89
1629814840000|2021-08-24 14:20:40|4490.59|4490.19|4490.72|4490.32|4490.72|4490.32|4490.47|4490.07|448
1629814850000|2021-08-24 14:20:50|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|82
1629814860000|2021-08-24 14:21:00|||||||||72
1629814870000|2021-08-24 14:21:10|4490.72|4490.32|4490.72|4490.32|4490.72|4490.32|4490.72|4490.32|282
1629814880000|2021-08-24 14:21:20|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|173
1629814890000|2021-08-24 14:21:30|4491.22|4490.82|4491.22|4490.82|4491.22|4490.82|4491.22|4490.82|203
1629814900000|2021-08-24 14:21:40|4490.97|4490.57|4491.22|4490.82|4491.22|4490.82|4490.97|4490.57|659
1629814910000|2021-08-24 14:21:50|4491.09|4490.69|4490.97|4490.57|4491.22|4490.82|4490.97|4490.57|239
1629814920000|2021-08-24 14:22:00|||||||||119
1629814930000|2021-08-24 14:22:10|||||||||203
1629814940000|2021-08-24 14:22:20|4490.72|4490.32|4490.47|4490.07|4490.72|4490.32|4490.47|4490.07|385
1629814950000|2021-08-24 14:22:30|||||||||260
1629814960000|2021-08-24 14:22:40|4490.22|4489.82|4490.22|4489.82|4490.22|4489.82|4489.97|4489.57|613
1629814970000|2021-08-24 14:22:50|4490.47|4490.07|4490.22|4489.82|4490.47|4490.07|4490.22|4489.82|390
1629814980000|2021-08-24 14:23:00|4490.47|4490.07|4490.22|4489.82|4490.47|4490.07|4490.22|4489.82|218
1629814990000|2021-08-24 14:23:10|4490.09|4489.69|4489.97|4489.57|4490.22|4489.82|4489.97|4489.57|430
1629815000000|2021-08-24 14:23:20|4490.22|4489.82|4489.97|4489.57|4490.22|4489.82|4489.97|4489.57|194
1629815010000|2021-08-24 14:23:30|4489.72|4489.32|4489.47|4489.07|4489.72|4489.32|4489.47|4489.07|504
1629815020000|2021-08-24 14:23:40|4489.22|4488.82|4489.47|4489.07|4489.72|4489.32|4489.22|4488.82|623
1629815030000|2021-08-24 14:23:50|4489.72|4489.32|4489.72|4489.32|4489.72|4489.32|4489.47|4489.07|265
1629815040000|2021-08-24 14:24:00|4489.47|4489.07|4489.47|4489.07|4489.47|4489.07|4489.47|4489.07|235
1629815050000|2021-08-24 14:24:10|4489.72|4489.32|4489.97|4489.57|4489.97|4489.57|4489.72|4489.32|460
1629815060000|2021-08-24 14:24:20|||||||||61
1629815070000|2021-08-24 14:24:30|||||||||69
1629815080000|2021-08-24 14:24:40|4489.72|4489.32|4489.72|4489.32|4489.72|4489.32|4489.72|4489.32|255
1629815090000|2021-08-24 14:24:50|4489.84|4489.44|4489.72|4489.32|4489.97|4489.57|4489.72|4489.32|317
1629815100000|2021-08-24 14:25:00|||||||||65
1629815110000|2021-08-24 14:25:10|4489.97|4489.57|4489.97|4489.57|4489.97|4489.57|4489.97|4489.57|628
1629815120000|2021-08-24 14:25:20|4490.22|4489.82|4490.47|4490.07|4490.72|4490.32|4490.22|4489.82|632
1629815130000|2021-08-24 14:25:30|||||||||414
1629815140000|2021-08-24 14:25:40|4490.22|4489.82|4490.22|4489.82|4490.22|4489.82|4490.22|4489.82|226
1629815150000|2021-08-24 14:25:50|||||||||179
1629815160000|2021-08-24 14:26:00|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|179
1629815170000|2021-08-24 14:26:10|4490.72|4490.32|4490.72|4490.32|4490.72|4490.32|4490.72|4490.32|165
1629815180000|2021-08-24 14:26:20|4490.47|4490.07|4490.72|4490.32|4490.72|4490.32|4490.47|4490.07|160
1629815190000|2021-08-24 14:26:30|||||||||21
1629815200000|2021-08-24 14:26:40|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|162
1629815210000|2021-08-24 14:26:50|4490.22|4489.82|4490.22|4489.82|4490.22|4489.82|4490.22|4489.82|93
1629815220000|2021-08-24 14:27:00|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|4490.22|4489.82|384
1629815230000|2021-08-24 14:27:10|4490.72|4490.32|4490.72|4490.32|4490.72|4490.32|4490.72|4490.32|112
1629815240000|2021-08-24 14:27:20|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|93
1629815250000|2021-08-24 14:27:30|4490.72|4490.32|4490.97|4490.57|4490.97|4490.57|4490.72|4490.32|342
1629815260000|2021-08-24 14:27:40|4490.72|4490.32|4490.72|4490.32|4490.72|4490.32|4490.72|4490.32|161
1629815270000|2021-08-24 14:27:50|4490.84|4490.44|4490.72|4490.32|4490.84|4490.44|4490.72|4490.32|248
1629815280000|2021-08-24 14:28:00|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|184
1629815290000|2021-08-24 14:28:10|||||||||17
1629815300000|2021-08-24 14:28:20|4490.22|4489.82|4490.22|4489.82|4490.34|4489.94|4490.22|4489.82|158
1629815310000|2021-08-24 14:28:30|4489.97|4489.57|4489.97|4489.57|4489.97|4489.57|4489.72|4489.32|542
1629815320000|2021-08-24 14:28:40|4490.22|4489.82|4489.97|4489.57|4490.22|4489.82|4489.72|4489.32|428
1629815330000|2021-08-24 14:28:50|4489.84|4489.44|4489.72|4489.32|4489.97|4489.57|4489.72|4489.32|143
1629815340000|2021-08-24 14:29:00|4489.84|4489.44|4489.72|4489.32|4489.97|4489.57|4489.72|4489.32|94
1629815350000|2021-08-24 14:29:10|4489.97|4489.57|4490.22|4489.82|4490.22|4489.82|4489.97|4489.57|110
1629815360000|2021-08-24 14:29:20|4489.97|4489.57|4490.47|4490.07|4490.47|4490.07|4489.97|4489.57|210
1629815370000|2021-08-24 14:29:30|4490.72|4490.32|4490.72|4490.32|4490.72|4490.32|4490.47|4490.07|438
1629815380000|2021-08-24 14:29:40|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|193
1629815390000|2021-08-24 14:29:50|4491.22|4490.82|4491.22|4490.82|4491.22|4490.82|4490.97|4490.57|542
1629815400000|2021-08-24 14:30:00|4490.97|4490.57|4490.72|4490.32|4491.22|4490.82|4490.72|4490.32|1248
1629815410000|2021-08-24 14:30:10|4490.97|4490.57|4491.22|4490.82|4491.22|4490.82|4490.97|4490.57|296
1629815420000|2021-08-24 14:30:20|4490.97|4490.57|4490.47|4490.07|4491.22|4490.82|4490.47|4490.07|627
1629815430000|2021-08-24 14:30:30|4490.59|4490.19|4489.97|4489.57|4490.59|4490.19|4489.97|4489.57|463
1629815440000|2021-08-24 14:30:40|4490.22|4489.82|4489.72|4489.32|4490.22|4489.82|4489.72|4489.32|858
1629815450000|2021-08-24 14:30:50|4489.97|4489.57|4489.47|4489.07|4489.97|4489.57|4489.47|4489.07|1094
1629815460000|2021-08-24 14:31:00|4489.59|4489.19|4489.72|4489.32|4489.72|4489.32|4489.47|4489.07|373
1629815470000|2021-08-24 14:31:10|4489.97|4489.57|4489.72|4489.32|4489.97|4489.57|4489.72|4489.32|683
1629815480000|2021-08-24 14:31:20|||||||||54
1629815490000|2021-08-24 14:31:30|||||||||159
1629815500000|2021-08-24 14:31:40|4489.97|4489.57|4489.97|4489.57|4489.97|4489.57|4489.97|4489.57|414
1629815510000|2021-08-24 14:31:50|4490.22|4489.82|4490.22|4489.82|4490.47|4490.07|4490.22|4489.82|534
1629815520000|2021-08-24 14:32:00|4490.34|4489.94|4489.47|4489.07|4490.47|4490.07|4489.47|4489.07|576
1629815530000|2021-08-24 14:32:10|4489.72|4489.32|4489.22|4488.82|4489.72|4489.32|4488.97|4488.57|777
1629815540000|2021-08-24 14:32:20|4489.47|4489.07|4489.47|4489.07|4489.72|4489.32|4489.47|4489.07|293
1629815550000|2021-08-24 14:32:30|4489.72|4489.32|4489.72|4489.32|4489.72|4489.32|4489.47|4489.07|198
1629815560000|2021-08-24 14:32:40|4489.84|4489.44|4489.47|4489.07|4489.97|4489.57|4489.47|4489.07|540
1629815570000|2021-08-24 14:32:50|4489.72|4489.32|4489.34|4488.94|4489.72|4489.32|4489.22|4488.82|451
1629815580000|2021-08-24 14:33:00|4489.22|4488.82|4489.72|4489.32|4489.72|4489.32|4489.22|4488.82|205
1629815590000|2021-08-24 14:33:10|4489.47|4489.07|4489.47|4489.07|4489.47|4489.07|4489.34|4488.94|210
1629815600000|2021-08-24 14:33:20|4489.72|4489.32|4489.47|4489.07|4489.72|4489.32|4489.47|4489.07|99
1629815610000|2021-08-24 14:33:30|4489.22|4488.82|4489.22|4488.82|4489.47|4489.07|4489.22|4488.82|328
1629815620000|2021-08-24 14:33:40|4489.47|4489.07|4489.72|4489.32|4489.72|4489.32|4489.22|4488.82|128
1629815630000|2021-08-24 14:33:50|4489.47|4489.07|4489.72|4489.32|4489.72|4489.32|4489.47|4489.07|159
1629815640000|2021-08-24 14:34:00|4489.47|4489.07|4489.72|4489.32|4489.72|4489.32|4489.47|4489.07|200
1629815650000|2021-08-24 14:34:10|4489.97|4489.57|4489.72|4489.32|4489.97|4489.57|4489.72|4489.32|157
1629815660000|2021-08-24 14:34:20|||||||||140
1629815670000|2021-08-24 14:34:30|4489.84|4489.44|4489.97|4489.57|4489.97|4489.57|4489.84|4489.44|43
1629815680000|2021-08-24 14:34:40|4489.84|4489.44|4489.97|4489.57|4489.97|4489.57|4489.84|4489.44|80
1629815690000|2021-08-24 14:34:50|||||||||52
1629815700000|2021-08-24 14:35:00|4490.22|4489.82|4489.97|4489.57|4490.22|4489.82|4489.97|4489.57|296
1629815710000|2021-08-24 14:35:10|4490.09|4489.69|4490.22|4489.82|4490.22|4489.82|4490.09|4489.69|218
1629815720000|2021-08-24 14:35:20|||||||||96
1629815730000|2021-08-24 14:35:30|4490.47|4490.07|4490.72|4490.32|4490.72|4490.32|4490.47|4490.07|208
1629815740000|2021-08-24 14:35:40|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|122
1629815750000|2021-08-24 14:35:50|||||||||120
1629815760000|2021-08-24 14:36:00|4490.72|4490.32|4490.47|4490.07|4490.72|4490.32|4490.47|4490.07|320
1629815770000|2021-08-24 14:36:10|4490.59|4490.19|4490.47|4490.07|4490.59|4490.19|4490.47|4490.07|123
1629815780000|2021-08-24 14:36:20|4490.34|4489.94|4490.22|4489.82|4490.47|4490.07|4489.97|4489.57|297
1629815790000|2021-08-24 14:36:30|||||||||256
1629815800000|2021-08-24 14:36:40|4490.09|4489.69|4490.47|4490.07|4490.47|4490.07|4490.09|4489.69|291
1629815810000|2021-08-24 14:36:50|4490.22|4489.82|4490.22|4489.82|4490.22|4489.82|4490.22|4489.82|116
1629815820000|2021-08-24 14:37:00|4490.47|4490.07|4490.47|4490.07|4490.72|4490.32|4490.47|4490.07|306
1629815830000|2021-08-24 14:37:10|4490.34|4489.94|4490.47|4490.07|4490.47|4490.07|4490.22|4489.82|118
1629815840000|2021-08-24 14:37:20|4490.72|4490.32|4490.72|4490.32|4490.72|4490.32|4490.47|4490.07|271
1629815850000|2021-08-24 14:37:30|4490.59|4490.19|4490.97|4490.57|4490.97|4490.57|4490.59|4490.19|206
1629815860000|2021-08-24 14:37:40|4490.72|4490.32|4490.97|4490.57|4490.97|4490.57|4490.72|4490.32|144
1629815870000|2021-08-24 14:37:50|4491.22|4490.82|4491.22|4490.82|4491.22|4490.82|4491.22|4490.82|259
1629815880000|2021-08-24 14:38:00|||||||||306
1629815890000|2021-08-24 14:38:10|||||||||68
1629815900000|2021-08-24 14:38:20|||||||||142
1629815910000|2021-08-24 14:38:30|||||||||380
1629815920000|2021-08-24 14:38:40|||||||||48
1629815930000|2021-08-24 14:38:50|||||||||27
1629815940000|2021-08-24 14:39:00|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|478
1629815950000|2021-08-24 14:39:10|4491.22|4490.82|4491.22|4490.82|4491.22|4490.82|4491.22|4490.82|95
1629815960000|2021-08-24 14:39:20|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|259
1629815970000|2021-08-24 14:39:30|4490.72|4490.32|4490.97|4490.57|4490.97|4490.57|4490.72|4490.32|132
1629815980000|2021-08-24 14:39:40|4491.09|4490.69|4490.97|4490.57|4491.22|4490.82|4490.97|4490.57|260
1629815990000|2021-08-24 14:39:50|4491.09|4490.69|4490.97|4490.57|4491.09|4490.69|4490.97|4490.57|228
1629816000000|2021-08-24 14:40:00|4491.09|4490.69|4490.97|4490.57|4491.22|4490.82|4490.97|4490.57|294
1629816010000|2021-08-24 14:40:10|||||||||207
1629816020000|2021-08-24 14:40:20|4490.72|4490.32|4490.97|4490.57|4490.97|4490.57|4490.72|4490.32|173
1629816030000|2021-08-24 14:40:30|4491.22|4490.82|4490.97|4490.57|4491.22|4490.82|4490.97|4490.57|213
1629816040000|2021-08-24 14:40:40|4490.84|4490.44|4490.47|4490.07|4490.84|4490.44|4490.47|4490.07|478
1629816050000|2021-08-24 14:40:50|||||||||79
1629816060000|2021-08-24 14:41:00|||||||||23
1629816070000|2021-08-24 14:41:10|4490.22|4489.82|4490.47|4490.07|4490.47|4490.07|4490.22|4489.82|216
1629816080000|2021-08-24 14:41:20|4490.72|4490.32|4490.47|4490.07|4490.72|4490.32|4490.47|4490.07|166
1629816090000|2021-08-24 14:41:30|4490.72|4490.32|4490.72|4490.32|4490.72|4490.32|4490.47|4490.07|165
1629816100000|2021-08-24 14:41:40|4490.97|4490.57|4490.72|4490.32|4490.97|4490.57|4490.72|4490.32|111
1629816110000|2021-08-24 14:41:50|4490.84|4490.44|4490.97|4490.57|4490.97|4490.57|4490.72|4490.32|104
1629816120000|2021-08-24 14:42:00|||||||||31
1629816130000|2021-08-24 14:42:10|4491.09|4490.69|4490.97|4490.57|4491.22|4490.82|4490.97|4490.57|209
1629816140000|2021-08-24 14:42:20|4490.72|4490.32|4490.84|4490.44|4490.97|4490.57|4490.72|4490.32|188
1629816150000|2021-08-24 14:42:30|4490.97|4490.57|4490.72|4490.32|4490.97|4490.57|4490.72|4490.32|91
1629816160000|2021-08-24 14:42:40|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|163
1629816170000|2021-08-24 14:42:50|||||||||79
1629816180000|2021-08-24 14:43:00|4490.22|4489.82|4490.47|4490.07|4490.47|4490.07|4490.22|4489.82|506
1629816190000|2021-08-24 14:43:10|4490.72|4490.32|4490.72|4490.32|4490.72|4490.32|4490.72|4490.32|101
1629816200000|2021-08-24 14:43:20|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|271
1629816210000|2021-08-24 14:43:30|4490.72|4490.32|4490.72|4490.32|4490.97|4490.57|4490.72|4490.32|304
1629816220000|2021-08-24 14:43:40|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|4490.72|4490.32|101
1629816230000|2021-08-24 14:43:50|4490.84|4490.44|4490.97|4490.57|4490.97|4490.57|4490.72|4490.32|87
1629816240000|2021-08-24 14:44:00|4490.84|4490.44|4490.97|4490.57|4490.97|4490.57|4490.72|4490.32|134
1629816250000|2021-08-24 14:44:10|4490.72|4490.32|4490.97|4490.57|4490.97|4490.57|4490.72|4490.32|174
1629816260000|2021-08-24 14:44:20|4490.84|4490.44|4490.72|4490.32|4490.97|4490.57|4490.72|4490.32|153
1629816270000|2021-08-24 14:44:30|||||||||51
1629816280000|2021-08-24 14:44:40|4490.97|4490.57|4490.72|4490.32|4490.97|4490.57|4490.72|4490.32|91
1629816290000|2021-08-24 14:44:50|||||||||52
1629816300000|2021-08-24 14:45:00|4490.84|4490.44|4490.97|4490.57|4490.97|4490.57|4490.84|4490.44|233
1629816310000|2021-08-24 14:45:10|4491.22|4490.82|4490.97|4490.57|4491.22|4490.82|4490.97|4490.57|144
1629816320000|2021-08-24 14:45:20|||||||||22
1629816330000|2021-08-24 14:45:30|4490.72|4490.32|4490.72|4490.32|4490.72|4490.32|4490.72|4490.32|139
1629816340000|2021-08-24 14:45:40|||||||||2
1629816350000|2021-08-24 14:45:50|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|4490.72|4490.32|361
1629816360000|2021-08-24 14:46:00|4490.84|4490.44|4490.72|4490.32|4490.97|4490.57|4490.72|4490.32|158
1629816370000|2021-08-24 14:46:10|||||||||295
1629816380000|2021-08-24 14:46:20|4490.47|4490.07|4490.72|4490.32|4490.97|4490.57|4490.47|4490.07|247
1629816390000|2021-08-24 14:46:30|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|110
1629816400000|2021-08-24 14:46:40|4490.72|4490.32|4490.97|4490.57|4490.97|4490.57|4490.72|4490.32|440
1629816410000|2021-08-24 14:46:50|4491.22|4490.82|4491.22|4490.82|4491.22|4490.82|4491.22|4490.82|177
1629816420000|2021-08-24 14:47:00|4490.97|4490.57|4491.22|4490.82|4491.22|4490.82|4490.97|4490.57|553
1629816430000|2021-08-24 14:47:10|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|215
1629816440000|2021-08-24 14:47:20|4490.72|4490.32|4490.47|4490.07|4490.72|4490.32|4490.47|4490.07|317
1629816450000|2021-08-24 14:47:30|4490.22|4489.82|4490.47|4490.07|4490.47|4490.07|4490.22|4489.82|311
1629816460000|2021-08-24 14:47:40|4490.72|4490.32|4490.47|4490.07|4490.72|4490.32|4490.47|4490.07|301
1629816470000|2021-08-24 14:47:50|4490.22|4489.82|4489.97|4489.57|4490.22|4489.82|4489.97|4489.57|404
1629816480000|2021-08-24 14:48:00|4490.22|4489.82|4490.47|4490.07|4490.47|4490.07|4490.22|4489.82|419
1629816490000|2021-08-24 14:48:10|||||||||59
1629816500000|2021-08-24 14:48:20|4490.22|4489.82|4490.47|4490.07|4490.47|4490.07|4490.22|4489.82|353
1629816510000|2021-08-24 14:48:30|4490.72|4490.32|4490.47|4490.07|4490.72|4490.32|4490.47|4490.07|473
1629816520000|2021-08-24 14:48:40|4490.22|4489.82|4490.22|4489.82|4490.22|4489.82|4489.97|4489.57|591
1629816530000|2021-08-24 14:48:50|4489.97|4489.57|4490.22|4489.82|4490.22|4489.82|4489.97|4489.57|147
1629816540000|2021-08-24 14:49:00|4490.47|4490.07|4490.22|4489.82|4490.47|4490.07|4490.22|4489.82|234
1629816550000|2021-08-24 14:49:10|4489.97|4489.57|4490.22|4489.82|4490.22|4489.82|4489.97|4489.57|413
1629816560000|2021-08-24 14:49:20|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|341
1629816570000|2021-08-24 14:49:30|4490.59|4490.19|4490.72|4490.32|4490.72|4490.32|4490.59|4490.19|205
1629816580000|2021-08-24 14:49:40|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|4490.97|4490.57|239
1629816590000|2021-08-24 14:49:50|||||||||43
1629816600000|2021-08-24 14:50:00|4491.22|4490.82|4491.22|4490.82|4491.22|4490.82|4491.22|4490.82|366
1629816610000|2021-08-24 14:50:10|||||||||155
1629816620000|2021-08-24 14:50:20|4491.34|4490.94|4491.47|4491.07|4491.72|4491.32|4491.22|4490.82|1562
1629816630000|2021-08-24 14:50:30|4491.59|4491.19|4491.72|4491.32|4491.72|4491.32|4491.59|4491.19|329
1629816640000|2021-08-24 14:50:40|||||||||83
1629816650000|2021-08-24 14:50:50|4491.97|4491.57|4491.97|4491.57|4491.97|4491.57|4491.97|4491.57|426
1629816660000|2021-08-24 14:51:00|4491.72|4491.32|4491.72|4491.32|4491.72|4491.32|4491.72|4491.32|279
1629816670000|2021-08-24 14:51:10|||||||||15
1629816680000|2021-08-24 14:51:20|4491.97|4491.57|4492.22|4491.82|4492.22|4491.82|4491.97|4491.57|342
1629816690000|2021-08-24 14:51:30|||||||||278
1629816700000|2021-08-24 14:51:40|4491.97|4491.57|4491.72|4491.32|4492.22|4491.82|4491.72|4491.32|672
1629816710000|2021-08-24 14:51:50|||||||||190
1629816720000|2021-08-24 14:52:00|4491.47|4491.07|4491.47|4491.07|4491.47|4491.07|4491.47|4491.07|118
1629816730000|2021-08-24 14:52:10|4491.72|4491.32|4491.47|4491.07|4491.72|4491.32|4491.47|4491.07|125
1629816740000|2021-08-24 14:52:20|4491.72|4491.32|4491.47|4491.07|4491.72|4491.32|4491.47|4491.07|187
1629816750000|2021-08-24 14:52:30|4491.22|4490.82|4490.97|4490.57|4491.22|4490.82|4490.72|4490.32|551
1629816760000|2021-08-24 14:52:40|||||||||31
1629816770000|2021-08-24 14:52:50|4491.22|4490.82|4490.72|4490.32|4491.22|4490.82|4490.72|4490.32|331
1629816780000|2021-08-24 14:53:00|4490.22|4489.82|4489.72|4489.32|4490.22|4489.82|4489.47|4489.07|1194
1629816790000|2021-08-24 14:53:10|4489.97|4489.57|4490.22|4489.82|4490.22|4489.82|4489.97|4489.57|256
1629816800000|2021-08-24 14:53:20|4490.47|4490.07|4490.22|4489.82|4490.47|4490.07|4490.22|4489.82|240
1629816810000|2021-08-24 14:53:30|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|134
1629816820000|2021-08-24 14:53:40|||||||||39
1629816830000|2021-08-24 14:53:50|4490.22|4489.82|4490.72|4490.32|4490.72|4490.32|4490.22|4489.82|382
1629816840000|2021-08-24 14:54:00|4490.84|4490.44|4490.72|4490.32|4490.97|4490.57|4490.72|4490.32|187
1629816850000|2021-08-24 14:54:10|4490.97|4490.57|4490.72|4490.32|4490.97|4490.57|4490.72|4490.32|88
1629816860000|2021-08-24 14:54:20|4490.59|4490.19|4490.22|4489.82|4490.59|4490.19|4490.22|4489.82|157
1629816870000|2021-08-24 14:54:30|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|4490.22|4489.82|269
1629816880000|2021-08-24 14:54:40|4490.72|4490.32|4490.47|4490.07|4490.84|4490.44|4490.47|4490.07|185
1629816890000|2021-08-24 14:54:50|4490.34|4489.94|4489.97|4489.57|4490.47|4490.07|4489.97|4489.57|303
1629816900000|2021-08-24 14:55:00|4490.22|4489.82|4490.22|4489.82|4490.22|4489.82|4489.97|4489.57|145
1629816910000|2021-08-24 14:55:10|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|4490.22|4489.82|229
1629816920000|2021-08-24 14:55:20|4490.22|4489.82|4490.47|4490.07|4490.47|4490.07|4490.22|4489.82|195
1629816930000|2021-08-24 14:55:30|||||||||114
1629816940000|2021-08-24 14:55:40|4490.22|4489.82|4490.22|4489.82|4490.22|4489.82|4490.22|4489.82|67
1629816950000|2021-08-24 14:55:50|4490.47|4490.07|4490.22|4489.82|4490.47|4490.07|4490.22|4489.82|238
1629816960000|2021-08-24 14:56:00|4490.47|4490.07|4490.22|4489.82|4490.47|4490.07|4490.22|4489.82|184
1629816970000|2021-08-24 14:56:10|4489.97|4489.57|4489.97|4489.57|4490.22|4489.82|4489.97|4489.57|210
1629816980000|2021-08-24 14:56:20|4490.22|4489.82|4489.97|4489.57|4490.22|4489.82|4489.97|4489.57|250
1629816990000|2021-08-24 14:56:30|4490.22|4489.82|4489.97|4489.57|4490.22|4489.82|4489.97|4489.57|132
1629817000000|2021-08-24 14:56:40|4490.22|4489.82|4490.22|4489.82|4490.22|4489.82|4489.97|4489.57|66
1629817010000|2021-08-24 14:56:50|4490.09|4489.69|4489.97|4489.57|4490.09|4489.69|4489.97|4489.57|94
1629817020000|2021-08-24 14:57:00|4490.09|4489.69|4490.09|4489.69|4490.22|4489.82|4490.09|4489.69|174
1629817030000|2021-08-24 14:57:10|4490.22|4489.82|4489.97|4489.57|4490.22|4489.82|4489.97|4489.57|129
1629817040000|2021-08-24 14:57:20|||||||||25
1629817050000|2021-08-24 14:57:30|4489.84|4489.44|4490.22|4489.82|4490.22|4489.82|4489.84|4489.44|358
1629817060000|2021-08-24 14:57:40|4489.97|4489.57|4489.97|4489.57|4490.22|4489.82|4489.97|4489.57|145
1629817070000|2021-08-24 14:57:50|4489.72|4489.32|4489.72|4489.32|4489.97|4489.57|4489.72|4489.32|172
1629817080000|2021-08-24 14:58:00|||||||||40
1629817090000|2021-08-24 14:58:10|4489.47|4489.07|4489.47|4489.07|4489.72|4489.32|4489.47|4489.07|668
1629817100000|2021-08-24 14:58:20|4489.22|4488.82|4489.47|4489.07|4489.47|4489.07|4489.22|4488.82|509
1629817110000|2021-08-24 14:58:30|4489.22|4488.82|4489.22|4488.82|4489.22|4488.82|4489.09|4488.69|234
1629817120000|2021-08-24 14:58:40|4488.97|4488.57|4488.72|4488.32|4488.97|4488.57|4488.72|4488.32|537
1629817130000|2021-08-24 14:58:50|4488.97|4488.57|4488.72|4488.32|4488.97|4488.57|4488.72|4488.32|211
1629817140000|2021-08-24 14:59:00|4488.97|4488.57|4488.97|4488.57|4488.97|4488.57|4488.97|4488.57|293
1629817150000|2021-08-24 14:59:10|4488.72|4488.32|4489.22|4488.82|4489.22|4488.82|4488.72|4488.32|300
1629817160000|2021-08-24 14:59:20|4489.34|4488.94|4489.22|4488.82|4489.47|4489.07|4489.22|4488.82|311
1629817170000|2021-08-24 14:59:30|4489.47|4489.07|4489.34|4488.94|4489.47|4489.07|4489.22|4488.82|119
1629817180000|2021-08-24 14:59:40|4489.22|4488.82|4489.72|4489.32|4489.72|4489.32|4489.22|4488.82|176
1629817190000|2021-08-24 14:59:50|4489.47|4489.07|4489.47|4489.07|4489.72|4489.32|4489.47|4489.07|214
1629817200000|2021-08-24 15:00:00|4489.72|4489.32|4489.47|4489.07|4489.72|4489.32|4489.22|4488.82|421
1629817210000|2021-08-24 15:00:10|4489.72|4489.32|4489.72|4489.32|4489.97|4489.57|4489.47|4489.07|270
1629817220000|2021-08-24 15:00:20|4489.84|4489.44|4489.97|4489.57|4489.97|4489.57|4489.72|4489.32|272
1629817230000|2021-08-24 15:00:30|4489.72|4489.32|4489.72|4489.32|4489.72|4489.32|4489.47|4489.07|525
1629817240000|2021-08-24 15:00:40|4489.59|4489.19|4489.72|4489.32|4489.72|4489.32|4489.47|4489.07|85
1629817250000|2021-08-24 15:00:50|4489.47|4489.07|4489.72|4489.32|4489.72|4489.32|4489.47|4489.07|72
1629817260000|2021-08-24 15:01:00|4489.97|4489.57|4489.97|4489.57|4489.97|4489.57|4489.84|4489.44|161
1629817270000|2021-08-24 15:01:10|4489.72|4489.32|4489.47|4489.07|4489.72|4489.32|4489.47|4489.07|261
1629817280000|2021-08-24 15:01:20|4489.72|4489.32|4489.72|4489.32|4489.72|4489.32|4489.72|4489.32|312
1629817290000|2021-08-24 15:01:30|4489.47|4489.07|4489.72|4489.32|4489.72|4489.32|4489.47|4489.07|194
1629817300000|2021-08-24 15:01:40|4489.47|4489.07|4489.72|4489.32|4489.72|4489.32|4489.47|4489.07|183
1629817310000|2021-08-24 15:01:50|4489.59|4489.19|4489.97|4489.57|4489.97|4489.57|4489.59|4489.19|191
1629817320000|2021-08-24 15:02:00|4489.72|4489.32|4489.72|4489.32|4489.97|4489.57|4489.72|4489.32|133
1629817330000|2021-08-24 15:02:10|4489.84|4489.44|4489.97|4489.57|4489.97|4489.57|4489.72|4489.32|74
1629817340000|2021-08-24 15:02:20|4490.22|4489.82|4490.22|4489.82|4490.22|4489.82|4490.22|4489.82|154
1629817350000|2021-08-24 15:02:30|4490.09|4489.69|4490.22|4489.82|4490.22|4489.82|4489.97|4489.57|183
1629817360000|2021-08-24 15:02:40|4489.97|4489.57|4489.97|4489.57|4490.22|4489.82|4489.97|4489.57|168
1629817370000|2021-08-24 15:02:50|4490.22|4489.82|4490.22|4489.82|4490.22|4489.82|4490.22|4489.82|121
1629817380000|2021-08-24 15:03:00|4490.47|4490.07|4490.22|4489.82|4490.47|4490.07|4490.22|4489.82|432
1629817390000|2021-08-24 15:03:10|4489.97|4489.57|4489.97|4489.57|4489.97|4489.57|4489.72|4489.32|499
1629817400000|2021-08-24 15:03:20|4489.84|4489.44|4489.72|4489.32|4489.84|4489.44|4489.72|4489.32|290
1629817410000|2021-08-24 15:03:30|4489.59|4489.19|4489.72|4489.32|4489.72|4489.32|4489.47|4489.07|106
1629817420000|2021-08-24 15:03:40|4489.47|4489.07|4489.22|4488.82|4489.72|4489.32|4489.22|4488.82|205
1629817430000|2021-08-24 15:03:50|4488.97|4488.57|4489.22|4488.82|4489.22|4488.82|4488.97|4488.57|287
1629817440000|2021-08-24 15:04:00|4488.97|4488.57|4489.22|4488.82|4489.22|4488.82|4488.97|4488.57|358
1629817450000|2021-08-24 15:04:10|4489.09|4488.69|4488.72|4488.32|4489.22|4488.82|4488.72|4488.32|227
1629817460000|2021-08-24 15:04:20|4488.97|4488.57|4489.22|4488.82|4489.22|4488.82|4488.72|4488.32|248
1629817470000|2021-08-24 15:04:30|4488.97|4488.57|4488.47|4488.07|4488.97|4488.57|4488.47|4488.07|515
1629817480000|2021-08-24 15:04:40|4488.22|4487.82|4488.47|4488.07|4488.72|4488.32|4488.22|4487.82|1012
1629817490000|2021-08-24 15:04:50|4488.72|4488.32|4488.97|4488.57|4488.97|4488.57|4488.72|4488.32|236
1629817500000|2021-08-24 15:05:00|4488.72|4488.32|4488.97|4488.57|4488.97|4488.57|4488.72|4488.32|91
1629817510000|2021-08-24 15:05:10|4488.72|4488.32|4488.97|4488.57|4489.22|4488.82|4488.72|4488.32|242
1629817520000|2021-08-24 15:05:20|4488.72|4488.32|4488.72|4488.32|4488.72|4488.32|4488.72|4488.32|151
1629817530000|2021-08-24 15:05:30|4488.97|4488.57|4488.97|4488.57|4488.97|4488.57|4488.84|4488.44|220
1629817540000|2021-08-24 15:05:40|4489.22|4488.82|4489.47|4489.07|4489.47|4489.07|4489.22|4488.82|570
1629817550000|2021-08-24 15:05:50|4489.59|4489.19|4489.72|4489.32|4489.72|4489.32|4489.59|4489.19|167
1629817560000|2021-08-24 15:06:00|4489.84|4489.44|4489.84|4489.44|4489.97|4489.57|4489.72|4489.32|336
1629817570000|2021-08-24 15:06:10|4489.97|4489.57|4489.97|4489.57|4489.97|4489.57|4489.72|4489.32|143
1629817580000|2021-08-24 15:06:20|||||||||15
1629817590000|2021-08-24 15:06:30|4490.22|4489.82|4490.22|4489.82|4490.22|4489.82|4489.97|4489.57|366
1629817600000|2021-08-24 15:06:40|4489.97|4489.57|4489.72|4489.32|4489.97|4489.57|4489.72|4489.32|244
1629817610000|2021-08-24 15:06:50|4489.97|4489.57|4489.97|4489.57|4489.97|4489.57|4489.97|4489.57|141
1629817620000|2021-08-24 15:07:00|||||||||30
1629817630000|2021-08-24 15:07:10|4490.09|4489.69|4490.22|4489.82|4490.22|4489.82|4490.09|4489.69|632
1629817640000|2021-08-24 15:07:20|4489.97|4489.57|4490.22|4489.82|4490.22|4489.82|4489.84|4489.44|436
1629817650000|2021-08-24 15:07:30|4490.09|4489.69|4489.97|4489.57|4490.09|4489.69|4489.97|4489.57|152
1629817660000|2021-08-24 15:07:40|||||||||28
1629817670000|2021-08-24 15:07:50|||||||||85
1629817680000|2021-08-24 15:08:00|||||||||12
1629817690000|2021-08-24 15:08:10|4489.84|4489.44|4489.72|4489.32|4489.84|4489.44|4489.72|4489.32|310
1629817700000|2021-08-24 15:08:20|4489.97|4489.57|4489.97|4489.57|4489.97|4489.57|4489.97|4489.57|181
1629817710000|2021-08-24 15:08:30|4489.84|4489.44|4489.97|4489.57|4489.97|4489.57|4489.72|4489.32|158
1629817720000|2021-08-24 15:08:40|4490.09|4489.69|4489.97|4489.57|4490.22|4489.82|4489.97|4489.57|117
1629817730000|2021-08-24 15:08:50|4490.09|4489.69|4490.22|4489.82|4490.22|4489.82|4489.97|4489.57|75
1629817740000|2021-08-24 15:09:00|4490.28|4489.88|4490.44|4490.04|4490.44|4490.04|4490.28|4489.88|76
1629817750000|2021-08-24 15:09:10|4490.49|4490.09|4490.29|4489.89|4490.52|4490.12|4490.26|4489.86|256
1629817760000|2021-08-24 15:09:20|4490.41|4490.01|4490.54|4490.14|4490.54|4490.14|4490.41|4490.01|175
1629817770000|2021-08-24 15:09:30|4490.29|4489.89|4490.29|4489.89|4490.29|4489.89|4490.29|4489.89|97
1629817780000|2021-08-24 15:09:40|||||||||47
1629817790000|2021-08-24 15:09:50|4490.54|4490.14|4490.29|4489.89|4490.54|4490.14|4490.04|4489.64|329
1629817800000|2021-08-24 15:10:00|4490.54|4490.14|4490.54|4490.14|4490.54|4490.14|4490.29|4489.89|91
1629817810000|2021-08-24 15:10:10|4490.29|4489.89|4490.54|4490.14|4490.54|4490.14|4490.29|4489.89|78
1629817820000|2021-08-24 15:10:20|4490.41|4490.01|4490.29|4489.89|4490.41|4490.01|4490.29|4489.89|193
1629817830000|2021-08-24 15:10:30|4490.54|4490.14|4490.54|4490.14|4490.54|4490.14|4490.54|4490.14|62
1629817840000|2021-08-24 15:10:40|4490.29|4489.89|4490.29|4489.89|4490.29|4489.89|4490.29|4489.89|71
1629817850000|2021-08-24 15:10:50|4490.41|4490.01|4490.29|4489.89|4490.54|4490.14|4490.29|4489.89|100
1629817860000|2021-08-24 15:11:00|4490.04|4489.64|4490.04|4489.64|4490.29|4489.89|4490.04|4489.64|326
1629817870000|2021-08-24 15:11:10|4489.91|4489.51|4490.04|4489.64|4490.04|4489.64|4489.79|4489.39|253
1629817880000|2021-08-24 15:11:20|4489.79|4489.39|4489.79|4489.39|4489.79|4489.39|4489.79|4489.39|90
1629817890000|2021-08-24 15:11:30|4490.04|4489.64|4490.04|4489.64|4490.04|4489.64|4489.79|4489.39|243
1629817900000|2021-08-24 15:11:40|4489.79|4489.39|4489.79|4489.39|4489.79|4489.39|4489.79|4489.39|37
1629817910000|2021-08-24 15:11:50|4489.54|4489.14|4489.79|4489.39|4489.79|4489.39|4489.54|4489.14|414
1629817920000|2021-08-24 15:12:00|||||||||87
1629817930000|2021-08-24 15:12:10|4489.91|4489.51|4490.04|4489.64|4490.04|4489.64|4489.91|4489.51|25
1629817940000|2021-08-24 15:12:20|4490.29|4489.89|4489.79|4489.39|4490.29|4489.89|4489.79|4489.39|285
1629817950000|2021-08-24 15:12:30|4489.91|4489.51|4490.04|4489.64|4490.29|4489.89|4489.79|4489.39|366
1629817960000|2021-08-24 15:12:40|4490.16|4489.76|4490.29|4489.89|4490.29|4489.89|4490.04|4489.64|69
1629817970000|2021-08-24 15:12:50|4490.41|4490.01|4490.54|4490.14|4490.54|4490.14|4490.41|4490.01|220
1629817980000|2021-08-24 15:13:00|4490.29|4489.89|4490.54|4490.14|4490.54|4490.14|4490.29|4489.89|170
1629817990000|2021-08-24 15:13:10|4490.41|4490.01|4490.54|4490.14|4490.54|4490.14|4490.41|4490.01|49
1629818000000|2021-08-24 15:13:20|||||||||19
1629818010000|2021-08-24 15:13:30|4490.29|4489.89|4490.29|4489.89|4490.29|4489.89|4490.29|4489.89|94
1629818020000|2021-08-24 15:13:40|4490.41|4490.01|4490.79|4490.39|4490.79|4490.39|4490.41|4490.01|246
1629818030000|2021-08-24 15:13:50|||||||||39
1629818040000|2021-08-24 15:14:00|4490.54|4490.14|4490.54|4490.14|4490.54|4490.14|4490.54|4490.14|552
1629818050000|2021-08-24 15:14:10|4490.79|4490.39|4490.54|4490.14|4490.79|4490.39|4490.54|4490.14|238
1629818060000|2021-08-24 15:14:20|4490.66|4490.26|4490.79|4490.39|4490.79|4490.39|4490.54|4490.14|134
1629818070000|2021-08-24 15:14:30|4491.04|4490.64|4491.04|4490.64|4491.04|4490.64|4490.79|4490.39|364
1629818080000|2021-08-24 15:14:40|4490.79|4490.39|4490.79|4490.39|4491.04|4490.64|4490.79|4490.39|211
1629818090000|2021-08-24 15:14:50|||||||||114
1629818100000|2021-08-24 15:15:00|4491.04|4490.64|4490.79|4490.39|4491.04|4490.64|4490.79|4490.39|160
1629818110000|2021-08-24 15:15:10|4490.91|4490.51|4490.79|4490.39|4491.04|4490.64|4490.79|4490.39|308
1629818120000|2021-08-24 15:15:20|4491.04|4490.64|4491.04|4490.64|4491.04|4490.64|4491.04|4490.64|228
1629818130000|2021-08-24 15:15:30|||||||||89
1629818140000|2021-08-24 15:15:40|4491.29|4490.89|4491.04|4490.64|4491.29|4490.89|4491.04|4490.64|261
1629818150000|2021-08-24 15:15:50|4490.79|4490.39|4490.54|4490.14|4490.79|4490.39|4490.54|4490.14|416
1629818160000|2021-08-24 15:16:00|4490.79|4490.39|4490.79|4490.39|4490.79|4490.39|4490.54|4490.14|296
1629818170000|2021-08-24 15:16:10|4490.66|4490.26|4490.54|4490.14|4490.79|4490.39|4490.54|4490.14|212
1629818180000|2021-08-24 15:16:20|4490.66|4490.26|4490.54|4490.14|4490.79|4490.39|4490.54|4490.14|123
1629818190000|2021-08-24 15:16:30|||||||||15
1629818200000|2021-08-24 15:16:40|||||||||52
1629818210000|2021-08-24 15:16:50|4490.29|4489.89|4490.29|4489.89|4490.29|4489.89|4490.04|4489.64|397
1629818220000|2021-08-24 15:17:00|||||||||26
1629818230000|2021-08-24 15:17:10|||||||||23
1629818240000|2021-08-24 15:17:20|4490.54|4490.14|4490.54|4490.14|4490.54|4490.14|4490.54|4490.14|85
1629818250000|2021-08-24 15:17:30|4490.79|4490.39|4490.79|4490.39|4490.79|4490.39|4490.79|4490.39|25
1629818260000|2021-08-24 15:17:40|4491.04|4490.64|4491.04|4490.64|4491.04|4490.64|4491.04|4490.64|153
1629818270000|2021-08-24 15:17:50|||||||||20
1629818280000|2021-08-24 15:18:00|4491.29|4490.89|4491.04|4490.64|4491.29|4490.89|4491.04|4490.64|295
1629818290000|2021-08-24 15:18:10|4491.16|4490.76|4491.29|4490.89|4491.29|4490.89|4491.04|4490.64|103
1629818300000|2021-08-24 15:18:20|||||||||25
1629818310000|2021-08-24 15:18:30|||||||||34
1629818320000|2021-08-24 15:18:40|4491.16|4490.76|4491.29|4490.89|4491.29|4490.89|4491.04|4490.64|199
1629818330000|2021-08-24 15:18:50|4491.54|4491.14|4491.54|4491.14|4491.54|4491.14|4491.54|4491.14|438
1629818340000|2021-08-24 15:19:00|||||||||306
1629818350000|2021-08-24 15:19:10|4491.29|4490.89|4491.29|4490.89|4491.29|4490.89|4491.29|4490.89|170
1629818360000|2021-08-24 15:19:20|4491.04|4490.64|4491.04|4490.64|4491.04|4490.64|4490.79|4490.39|421
1629818370000|2021-08-24 15:19:30|||||||||27
1629818380000|2021-08-24 15:19:40|4491.16|4490.76|4491.29|4490.89|4491.29|4490.89|4491.16|4490.76|537
1629818390000|2021-08-24 15:19:50|4491.04|4490.64|4490.79|4490.39|4491.04|4490.64|4490.79|4490.39|76
1629818400000|2021-08-24 15:20:00|||||||||400
1629818410000|2021-08-24 15:20:10|||||||||5
1629818420000|2021-08-24 15:20:20|4490.66|4490.26|4490.79|4490.39|4490.79|4490.39|4490.54|4490.14|252
1629818430000|2021-08-24 15:20:30|4491.04|4490.64|4491.04|4490.64|4491.04|4490.64|4491.04|4490.64|90
1629818440000|2021-08-24 15:20:40|4491.29|4490.89|4491.29|4490.89|4491.29|4490.89|4491.29|4490.89|81
1629818450000|2021-08-24 15:20:50|4491.16|4490.76|4491.29|4490.89|4491.29|4490.89|4491.16|4490.76|83
1629818460000|2021-08-24 15:21:00|4491.54|4491.14|4491.54|4491.14|4491.79|4491.39|4491.54|4491.14|373
1629818470000|2021-08-24 15:21:10|4491.41|4491.01|4491.29|4490.89|4491.41|4491.01|4491.29|4490.89|138
1629818480000|2021-08-24 15:21:20|4491.16|4490.76|4491.29|4490.89|4491.29|4490.89|4491.04|4490.64|255
1629818490000|2021-08-24 15:21:30|4491.16|4490.76|4490.79|4490.39|4491.29|4490.89|4490.79|4490.39|209
1629818500000|2021-08-24 15:21:40|4491.04|4490.64|4491.04|4490.64|4491.04|4490.64|4490.79|4490.39|86
1629818510000|2021-08-24 15:21:50|4490.79|4490.39|4491.29|4490.89|4491.29|4490.89|4490.79|4490.39|168
1629818520000|2021-08-24 15:22:00|||||||||64
1629818530000|2021-08-24 15:22:10|4491.54|4491.14|4491.54|4491.14|4491.54|4491.14|4491.54|4491.14|88
1629818540000|2021-08-24 15:22:20|||||||||5
1629818550000|2021-08-24 15:22:30|||||||||168
1629818560000|2021-08-24 15:22:40|4491.79|4491.39|4491.79|4491.39|4491.79|4491.39|4491.79|4491.39|147
1629818570000|2021-08-24 15:22:50|4491.66|4491.26|4491.54|4491.14|4491.79|4491.39|4491.54|4491.14|277
1629818580000|2021-08-24 15:23:00|4491.79|4491.39|4491.54|4491.14|4491.79|4491.39|4491.54|4491.14|169
1629818590000|2021-08-24 15:23:10|4491.79|4491.39|4491.79|4491.39|4491.79|4491.39|4491.79|4491.39|78
1629818600000|2021-08-24 15:23:20|4491.54|4491.14|4491.54|4491.14|4491.79|4491.39|4491.54|4491.14|201
1629818610000|2021-08-24 15:23:30|4491.41|4491.01|4491.29|4490.89|4491.41|4491.01|4491.29|4490.89|120
1629818620000|2021-08-24 15:23:40|4491.54|4491.14|4491.29|4490.89|4491.54|4491.14|4491.29|4490.89|137
1629818630000|2021-08-24 15:23:50|||||||||63
1629818640000|2021-08-24 15:24:00|4491.04|4490.64|4491.04|4490.64|4491.29|4490.89|4491.04|4490.64|154
1629818650000|2021-08-24 15:24:10|||||||||84
1629818660000|2021-08-24 15:24:20|4491.29|4490.89|4491.29|4490.89|4491.29|4490.89|4491.29|4490.89|209
1629818670000|2021-08-24 15:24:30|4491.04|4490.64|4491.29|4490.89|4491.29|4490.89|4491.04|4490.64|87
1629818680000|2021-08-24 15:24:40|4491.04|4490.64|4491.04|4490.64|4491.04|4490.64|4491.04|4490.64|133
1629818690000|2021-08-24 15:24:50|||||||||20
1629818700000|2021-08-24 15:25:00|4490.79|4490.39|4490.29|4489.89|4490.79|4490.39|4490.29|4489.89|405
1629818710000|2021-08-24 15:25:10|4490.54|4490.14|4490.04|4489.64|4490.54|4490.14|4490.04|4489.64|483
1629818720000|2021-08-24 15:25:20|4489.91|4489.51|4490.04|4489.64|4490.04|4489.64|4489.91|4489.51|179
1629818730000|2021-08-24 15:25:30|4490.29|4489.89|4490.16|4489.76|4490.29|4489.89|4490.04|4489.64|207
1629818740000|2021-08-24 15:25:40|4490.04|4489.64|4489.79|4489.39|4490.04|4489.64|4489.79|4489.39|154
1629818750000|2021-08-24 15:25:50|||||||||54
1629818760000|2021-08-24 15:26:00|4489.66|4489.26|4489.04|4488.64|4489.66|4489.26|4488.91|4488.51|501
1629818770000|2021-08-24 15:26:10|4489.29|4488.89|4489.04|4488.64|4489.29|4488.89|4489.04|4488.64|228
1629818780000|2021-08-24 15:26:20|4488.79|4488.39|4488.79|4488.39|4489.04|4488.64|4488.79|4488.39|410
1629818790000|2021-08-24 15:26:30|4488.54|4488.14|4488.79|4488.39|4488.79|4488.39|4488.54|4488.14|335
1629818800000|2021-08-24 15:26:40|4489.04|4488.64|4489.04|4488.64|4489.04|4488.64|4489.04|4488.64|155
1629818810000|2021-08-24 15:26:50|4488.79|4488.39|4488.79|4488.39|4488.79|4488.39|4488.79|4488.39|144
1629818820000|2021-08-24 15:27:00|4488.54|4488.14|4488.54|4488.14|4488.54|4488.14|4488.54|4488.14|97
1629818830000|2021-08-24 15:27:10|4488.29|4487.89|4488.04|4487.64|4488.29|4487.89|4488.04|4487.64|356
1629818840000|2021-08-24 15:27:20|4488.29|4487.89|4488.79|4488.39|4488.79|4488.39|4488.29|4487.89|431
1629818850000|2021-08-24 15:27:30|||||||||198
1629818860000|2021-08-24 15:27:40|4489.04|4488.64|4488.79|4488.39|4489.04|4488.64|4488.79|4488.39|216
1629818870000|2021-08-24 15:27:50|4489.04|4488.64|4488.79|4488.39|4489.04|4488.64|4488.79|4488.39|134
1629818880000|2021-08-24 15:28:00|4488.29|4487.89|4488.79|4488.39|4488.79|4488.39|4488.29|4487.89|744
1629818890000|2021-08-24 15:28:10|4488.54|4488.14|4488.79|4488.39|4488.79|4488.39|4488.54|4488.14|319
1629818900000|2021-08-24 15:28:20|4488.91|4488.51|4489.04|4488.64|4489.04|4488.64|4488.91|4488.51|256
1629818910000|2021-08-24 15:28:30|||||||||153
1629818920000|2021-08-24 15:28:40|4488.79|4488.39|4488.79|4488.39|4488.79|4488.39|4488.79|4488.39|107
1629818930000|2021-08-24 15:28:50|4489.04|4488.64|4489.04|4488.64|4489.04|4488.64|4489.04|4488.64|184
1629818940000|2021-08-24 15:29:00|4488.79|4488.39|4488.54|4488.14|4489.04|4488.64|4488.54|4488.14|477
1629818950000|2021-08-24 15:29:10|4488.66|4488.26|4488.29|4487.89|4488.79|4488.39|4488.29|4487.89|262
1629818960000|2021-08-24 15:29:20|4488.41|4488.01|4488.54|4488.14|4488.54|4488.14|4488.41|4488.01|99
1629818970000|2021-08-24 15:29:30|4488.29|4487.89|4488.54|4488.14|4488.79|4488.39|4488.29|4487.89|251
1629818980000|2021-08-24 15:29:40|4488.29|4487.89|4488.04|4487.64|4488.29|4487.89|4488.04|4487.64|310
1629818990000|2021-08-24 15:29:50|4487.79|4487.39|4487.79|4487.39|4487.79|4487.39|4487.79|4487.39|260
1629819000000|2021-08-24 15:30:00|4487.54|4487.14|4487.04|4486.64|4487.79|4487.39|4487.04|4486.64|995
1629819010000|2021-08-24 15:30:10|4486.79|4486.39|4487.04|4486.64|4487.04|4486.64|4486.54|4486.14|1054
1629819020000|2021-08-24 15:30:20|4487.29|4486.89|4487.29|4486.89|4487.29|4486.89|4487.04|4486.64|325
1629819030000|2021-08-24 15:30:30|4487.16|4486.76|4487.04|4486.64|4487.16|4486.76|4487.04|4486.64|226
1629819040000|2021-08-24 15:30:40|4487.16|4486.76|4487.29|4486.89|4487.54|4487.14|4487.16|4486.76|220
1629819050000|2021-08-24 15:30:50|4487.41|4487.01|4487.04|4486.64|4487.54|4487.14|4487.04|4486.64|166
1629819060000|2021-08-24 15:31:00|4487.29|4486.89|4487.04|4486.64|4487.29|4486.89|4487.04|4486.64|185
1629819070000|2021-08-24 15:31:10|4486.79|4486.39|4486.29|4485.89|4486.79|4486.39|4486.29|4485.89|452
1629819080000|2021-08-24 15:31:20|4486.41|4486.01|4486.29|4485.89|4486.54|4486.14|4486.29|4485.89|299
1629819090000|2021-08-24 15:31:30|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|4486.29|4485.89|433
1629819100000|2021-08-24 15:31:40|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|4486.54|4486.14|339
1629819110000|2021-08-24 15:31:50|4486.66|4486.26|4486.79|4486.39|4486.79|4486.39|4486.66|4486.26|236
1629819120000|2021-08-24 15:32:00|4486.54|4486.14|4486.29|4485.89|4486.79|4486.39|4486.29|4485.89|446
1629819130000|2021-08-24 15:32:10|4486.41|4486.01|4486.54|4486.14|4486.54|4486.14|4486.29|4485.89|301
1629819140000|2021-08-24 15:32:20|4486.29|4485.89|4486.54|4486.14|4486.54|4486.14|4486.29|4485.89|225
1629819150000|2021-08-24 15:32:30|4486.29|4485.89|4486.29|4485.89|4486.29|4485.89|4486.29|4485.89|269
1629819160000|2021-08-24 15:32:40|4486.04|4485.64|4486.04|4485.64|4486.29|4485.89|4486.04|4485.64|336
1629819170000|2021-08-24 15:32:50|4486.16|4485.76|4486.29|4485.89|4486.54|4486.14|4486.16|4485.76|284
1629819180000|2021-08-24 15:33:00|||||||||71
1629819190000|2021-08-24 15:33:10|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|4486.29|4485.89|267
1629819200000|2021-08-24 15:33:20|4486.79|4486.39|4486.79|4486.39|4487.04|4486.64|4486.54|4486.14|289
1629819210000|2021-08-24 15:33:30|4487.04|4486.64|4486.79|4486.39|4487.04|4486.64|4486.79|4486.39|113
1629819220000|2021-08-24 15:33:40|4486.54|4486.14|4486.54|4486.14|4486.79|4486.39|4486.54|4486.14|340
1629819230000|2021-08-24 15:33:50|4486.29|4485.89|4486.54|4486.14|4486.54|4486.14|4486.29|4485.89|407
1629819240000|2021-08-24 15:34:00|4486.29|4485.89|4486.29|4485.89|4486.29|4485.89|4486.29|4485.89|324
1629819250000|2021-08-24 15:34:10|4486.54|4486.14|4486.04|4485.64|4486.54|4486.14|4486.04|4485.64|295
1629819260000|2021-08-24 15:34:20|4485.79|4485.39|4485.54|4485.14|4485.79|4485.39|4485.54|4485.14|518
1629819270000|2021-08-24 15:34:30|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|4485.66|4485.26|364
1629819280000|2021-08-24 15:34:40|4485.54|4485.14|4485.79|4485.39|4485.79|4485.39|4485.54|4485.14|256
1629819290000|2021-08-24 15:34:50|||||||||167
1629819300000|2021-08-24 15:35:00|4486.04|4485.64|4486.29|4485.89|4486.29|4485.89|4486.04|4485.64|690
1629819310000|2021-08-24 15:35:10|4486.41|4486.01|4486.79|4486.39|4487.04|4486.64|4486.41|4486.01|1197
1629819320000|2021-08-24 15:35:20|4487.04|4486.64|4487.29|4486.89|4487.29|4486.89|4487.04|4486.64|496
1629819330000|2021-08-24 15:35:30|4487.54|4487.14|4487.29|4486.89|4487.54|4487.14|4487.29|4486.89|298
1629819340000|2021-08-24 15:35:40|4487.54|4487.14|4487.29|4486.89|4487.54|4487.14|4487.29|4486.89|531
1629819350000|2021-08-24 15:35:50|4487.54|4487.14|4487.54|4487.14|4487.54|4487.14|4487.54|4487.14|110
1629819360000|2021-08-24 15:36:00|4487.79|4487.39|4487.79|4487.39|4487.79|4487.39|4487.79|4487.39|214
1629819370000|2021-08-24 15:36:10|||||||||418
1629819380000|2021-08-24 15:36:20|4488.04|4487.64|4488.04|4487.64|4488.04|4487.64|4487.79|4487.39|332
1629819390000|2021-08-24 15:36:30|4488.29|4487.89|4488.04|4487.64|4488.29|4487.89|4487.79|4487.39|537
1629819400000|2021-08-24 15:36:40|||||||||17
1629819410000|2021-08-24 15:36:50|4487.79|4487.39|4488.04|4487.64|4488.29|4487.89|4487.79|4487.39|671
1629819420000|2021-08-24 15:37:00|4488.29|4487.89|4488.04|4487.64|4488.29|4487.89|4488.04|4487.64|517
1629819430000|2021-08-24 15:37:10|4488.29|4487.89|4488.04|4487.64|4488.29|4487.89|4488.04|4487.64|192
1629819440000|2021-08-24 15:37:20|||||||||63
1629819450000|2021-08-24 15:37:30|4487.79|4487.39|4487.54|4487.14|4487.79|4487.39|4487.54|4487.14|482
1629819460000|2021-08-24 15:37:40|4487.29|4486.89|4487.54|4487.14|4487.54|4487.14|4487.29|4486.89|288
1629819470000|2021-08-24 15:37:50|||||||||68
1629819480000|2021-08-24 15:38:00|4487.29|4486.89|4487.29|4486.89|4487.29|4486.89|4487.29|4486.89|157
1629819490000|2021-08-24 15:38:10|4487.54|4487.14|4487.29|4486.89|4487.54|4487.14|4487.29|4486.89|420
1629819500000|2021-08-24 15:38:20|||||||||173
1629819510000|2021-08-24 15:38:30|4487.04|4486.64|4487.54|4487.14|4487.54|4487.14|4487.04|4486.64|521
1629819520000|2021-08-24 15:38:40|||||||||366
1629819530000|2021-08-24 15:38:50|4487.29|4486.89|4487.29|4486.89|4487.41|4487.01|4487.29|4486.89|97
1629819540000|2021-08-24 15:39:00|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|276
1629819550000|2021-08-24 15:39:10|4487.29|4486.89|4487.29|4486.89|4487.29|4486.89|4487.29|4486.89|181
1629819560000|2021-08-24 15:39:20|4487.54|4487.14|4487.29|4486.89|4487.54|4487.14|4487.29|4486.89|309
1629819570000|2021-08-24 15:39:30|4487.04|4486.64|4487.29|4486.89|4487.29|4486.89|4487.04|4486.64|591
1629819580000|2021-08-24 15:39:40|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|213
1629819590000|2021-08-24 15:39:50|4487.29|4486.89|4487.29|4486.89|4487.29|4486.89|4487.29|4486.89|237
1629819600000|2021-08-24 15:40:00|4487.04|4486.64|4487.29|4486.89|4487.29|4486.89|4487.04|4486.64|739
1629819610000|2021-08-24 15:40:10|||||||||109
1629819620000|2021-08-24 15:40:20|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|570
1629819630000|2021-08-24 15:40:30|4487.29|4486.89|4486.79|4486.39|4487.29|4486.89|4486.79|4486.39|870
1629819640000|2021-08-24 15:40:40|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|526
1629819650000|2021-08-24 15:40:50|4486.41|4486.01|4486.54|4486.14|4486.54|4486.14|4486.29|4485.89|695
1629819660000|2021-08-24 15:41:00|4486.79|4486.39|4487.29|4486.89|4487.29|4486.89|4486.79|4486.39|262
1629819670000|2021-08-24 15:41:10|4487.04|4486.64|4487.29|4486.89|4487.29|4486.89|4487.04|4486.64|754
1629819680000|2021-08-24 15:41:20|4487.54|4487.14|4487.29|4486.89|4487.54|4487.14|4487.29|4486.89|339
1629819690000|2021-08-24 15:41:30|||||||||3
1629819700000|2021-08-24 15:41:40|4487.54|4487.14|4486.79|4486.39|4487.54|4487.14|4486.79|4486.39|550
1629819710000|2021-08-24 15:41:50|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|224
1629819720000|2021-08-24 15:42:00|4486.79|4486.39|4487.04|4486.64|4487.04|4486.64|4486.54|4486.14|530
1629819730000|2021-08-24 15:42:10|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|122
1629819740000|2021-08-24 15:42:20|4486.66|4486.26|4486.29|4485.89|4486.66|4486.26|4486.29|4485.89|298
1629819750000|2021-08-24 15:42:30|4486.04|4485.64|4486.29|4485.89|4486.29|4485.89|4486.04|4485.64|420
1629819760000|2021-08-24 15:42:40|||||||||24
1629819770000|2021-08-24 15:42:50|4486.54|4486.14|4486.79|4486.39|4486.79|4486.39|4486.54|4486.14|216
1629819780000|2021-08-24 15:43:00|4486.66|4486.26|4486.54|4486.14|4486.79|4486.39|4486.54|4486.14|470
1629819790000|2021-08-24 15:43:10|4486.29|4485.89|4486.29|4485.89|4486.54|4486.14|4486.29|4485.89|125
1629819800000|2021-08-24 15:43:20|4486.54|4486.14|4486.29|4485.89|4486.54|4486.14|4486.29|4485.89|327
1629819810000|2021-08-24 15:43:30|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|159
1629819820000|2021-08-24 15:43:40|4486.54|4486.14|4486.79|4486.39|4486.79|4486.39|4486.54|4486.14|292
1629819830000|2021-08-24 15:43:50|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|122
1629819840000|2021-08-24 15:44:00|4486.29|4485.89|4486.29|4485.89|4486.54|4486.14|4486.29|4485.89|529
1629819850000|2021-08-24 15:44:10|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|4486.29|4485.89|266
1629819860000|2021-08-24 15:44:20|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|90
1629819870000|2021-08-24 15:44:30|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|262
1629819880000|2021-08-24 15:44:40|4487.29|4486.89|4487.29|4486.89|4487.29|4486.89|4487.29|4486.89|261
1629819890000|2021-08-24 15:44:50|||||||||41
1629819900000|2021-08-24 15:45:00|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|707
1629819910000|2021-08-24 15:45:10|4487.29|4486.89|4487.54|4487.14|4487.54|4487.14|4487.29|4486.89|1034
1629819920000|2021-08-24 15:45:20|4487.79|4487.39|4488.04|4487.64|4488.04|4487.64|4487.79|4487.39|273
1629819930000|2021-08-24 15:45:30|4487.91|4487.51|4488.04|4487.64|4488.04|4487.64|4487.79|4487.39|451
1629819940000|2021-08-24 15:45:40|4487.79|4487.39|4487.79|4487.39|4488.04|4487.64|4487.54|4487.14|510
1629819950000|2021-08-24 15:45:50|4487.54|4487.14|4487.54|4487.14|4487.54|4487.14|4487.54|4487.14|150
1629819960000|2021-08-24 15:46:00|4487.29|4486.89|4487.29|4486.89|4487.54|4487.14|4487.29|4486.89|396
1629819970000|2021-08-24 15:46:10|4487.16|4486.76|4487.29|4486.89|4487.29|4486.89|4487.04|4486.64|186
1629819980000|2021-08-24 15:46:20|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|116
1629819990000|2021-08-24 15:46:30|4487.29|4486.89|4487.29|4486.89|4487.29|4486.89|4487.04|4486.64|154
1629820000000|2021-08-24 15:46:40|4487.04|4486.64|4486.79|4486.39|4487.04|4486.64|4486.79|4486.39|380
1629820010000|2021-08-24 15:46:50|4486.66|4486.26|4486.54|4486.14|4486.66|4486.26|4486.54|4486.14|114
1629820020000|2021-08-24 15:47:00|4486.29|4485.89|4486.54|4486.14|4486.79|4486.39|4486.29|4485.89|728
1629820030000|2021-08-24 15:47:10|4486.79|4486.39|4486.54|4486.14|4486.79|4486.39|4486.54|4486.14|91
1629820040000|2021-08-24 15:47:20|4486.41|4486.01|4486.54|4486.14|4486.54|4486.14|4486.29|4485.89|218
1629820050000|2021-08-24 15:47:30|4486.66|4486.26|4486.79|4486.39|4486.79|4486.39|4486.66|4486.26|162
1629820060000|2021-08-24 15:47:40|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|174
1629820070000|2021-08-24 15:47:50|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|100
1629820080000|2021-08-24 15:48:00|4486.91|4486.51|4487.29|4486.89|4487.29|4486.89|4486.91|4486.51|343
1629820090000|2021-08-24 15:48:10|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|35
1629820100000|2021-08-24 15:48:20|||||||||11
1629820110000|2021-08-24 15:48:30|||||||||53
1629820120000|2021-08-24 15:48:40|4487.29|4486.89|4487.04|4486.64|4487.29|4486.89|4487.04|4486.64|216
1629820130000|2021-08-24 15:48:50|||||||||102
1629820140000|2021-08-24 15:49:00|4487.29|4486.89|4487.04|4486.64|4487.29|4486.89|4487.04|4486.64|377
1629820150000|2021-08-24 15:49:10|4487.16|4486.76|4487.04|4486.64|4487.16|4486.76|4487.04|4486.64|80
1629820160000|2021-08-24 15:49:20|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|33
1629820170000|2021-08-24 15:49:30|4486.66|4486.26|4486.54|4486.14|4486.79|4486.39|4486.54|4486.14|159
1629820180000|2021-08-24 15:49:40|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|4486.54|4486.14|113
1629820190000|2021-08-24 15:49:50|4486.66|4486.26|4487.04|4486.64|4487.04|4486.64|4486.66|4486.26|57
1629820200000|2021-08-24 15:50:00|4486.79|4486.39|4486.79|4486.39|4487.04|4486.64|4486.79|4486.39|132
1629820210000|2021-08-24 15:50:10|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|4486.91|4486.51|131
1629820220000|2021-08-24 15:50:20|4487.29|4486.89|4487.29|4486.89|4487.29|4486.89|4487.04|4486.64|104
1629820230000|2021-08-24 15:50:30|4487.41|4487.01|4487.29|4486.89|4487.41|4487.01|4487.29|4486.89|173
1629820240000|2021-08-24 15:50:40|4487.41|4487.01|4487.54|4487.14|4487.54|4487.14|4487.29|4486.89|111
1629820250000|2021-08-24 15:50:50|4487.41|4487.01|4487.41|4487.01|4487.54|4487.14|4487.29|4486.89|128
1629820260000|2021-08-24 15:51:00|4487.29|4486.89|4487.04|4486.64|4487.41|4487.01|4487.04|4486.64|167
1629820270000|2021-08-24 15:51:10|||||||||30
1629820280000|2021-08-24 15:51:20|4487.16|4486.76|4487.29|4486.89|4487.29|4486.89|4487.16|4486.76|45
1629820290000|2021-08-24 15:51:30|4487.54|4487.14|4487.54|4487.14|4487.54|4487.14|4487.29|4486.89|302
1629820300000|2021-08-24 15:51:40|4487.29|4486.89|4487.04|4486.64|4487.29|4486.89|4487.04|4486.64|224
1629820310000|2021-08-24 15:51:50|||||||||109
1629820320000|2021-08-24 15:52:00|4487.16|4486.76|4487.04|4486.64|4487.16|4486.76|4487.04|4486.64|124
1629820330000|2021-08-24 15:52:10|4486.79|4486.39|4487.29|4486.89|4487.29|4486.89|4486.79|4486.39|308
1629820340000|2021-08-24 15:52:20|4487.16|4486.76|4487.29|4486.89|4487.29|4486.89|4487.16|4486.76|110
1629820350000|2021-08-24 15:52:30|||||||||25
1629820360000|2021-08-24 15:52:40|||||||||9
1629820370000|2021-08-24 15:52:50|4487.54|4487.14|4487.79|4487.39|4487.79|4487.39|4487.54|4487.14|172
1629820380000|2021-08-24 15:53:00|4488.04|4487.64|4488.04|4487.64|4488.04|4487.64|4488.04|4487.64|131
1629820390000|2021-08-24 15:53:10|4487.79|4487.39|4487.79|4487.39|4487.79|4487.39|4487.79|4487.39|171
1629820400000|2021-08-24 15:53:20|4488.04|4487.64|4487.79|4487.39|4488.04|4487.64|4487.79|4487.39|346
1629820410000|2021-08-24 15:53:30|4488.04|4487.64|4488.04|4487.64|4488.04|4487.64|4488.04|4487.64|165
1629820420000|2021-08-24 15:53:40|4488.29|4487.89|4488.04|4487.64|4488.29|4487.89|4488.04|4487.64|270
1629820430000|2021-08-24 15:53:50|4487.91|4487.51|4487.91|4487.51|4488.04|4487.64|4487.79|4487.39|294
1629820440000|2021-08-24 15:54:00|4487.79|4487.39|4488.04|4487.64|4488.04|4487.64|4487.79|4487.39|87
1629820450000|2021-08-24 15:54:10|||||||||98
1629820460000|2021-08-24 15:54:20|4487.91|4487.51|4487.79|4487.39|4487.91|4487.51|4487.79|4487.39|291
1629820470000|2021-08-24 15:54:30|||||||||9
1629820480000|2021-08-24 15:54:40|4488.04|4487.64|4487.79|4487.39|4488.04|4487.64|4487.79|4487.39|158
1629820490000|2021-08-24 15:54:50|4487.91|4487.51|4488.04|4487.64|4488.04|4487.64|4487.79|4487.39|222
1629820500000|2021-08-24 15:55:00|4487.79|4487.39|4487.79|4487.39|4488.04|4487.64|4487.79|4487.39|122
1629820510000|2021-08-24 15:55:10|4487.54|4487.14|4487.79|4487.39|4487.79|4487.39|4487.54|4487.14|301
1629820520000|2021-08-24 15:55:20|4487.54|4487.14|4487.54|4487.14|4487.54|4487.14|4487.54|4487.14|133
1629820530000|2021-08-24 15:55:30|||||||||29
1629820540000|2021-08-24 15:55:40|||||||||118
1629820550000|2021-08-24 15:55:50|4487.79|4487.39|4487.79|4487.39|4487.79|4487.39|4487.54|4487.14|282
1629820560000|2021-08-24 15:56:00|4487.66|4487.26|4487.79|4487.39|4487.79|4487.39|4487.66|4487.26|125
1629820570000|2021-08-24 15:56:10|4488.04|4487.64|4488.04|4487.64|4488.29|4487.89|4488.04|4487.64|425
1629820580000|2021-08-24 15:56:20|4488.29|4487.89|4488.04|4487.64|4488.29|4487.89|4488.04|4487.64|266
1629820590000|2021-08-24 15:56:30|4488.16|4487.76|4487.79|4487.39|4488.16|4487.76|4487.79|4487.39|177
1629820600000|2021-08-24 15:56:40|4487.91|4487.51|4488.04|4487.64|4488.16|4487.76|4487.79|4487.39|156
1629820610000|2021-08-24 15:56:50|4487.79|4487.39|4488.04|4487.64|4488.04|4487.64|4487.79|4487.39|91
1629820620000|2021-08-24 15:57:00|||||||||23
1629820630000|2021-08-24 15:57:10|4488.29|4487.89|4488.29|4487.89|4488.29|4487.89|4488.29|4487.89|112
1629820640000|2021-08-24 15:57:20|4488.54|4488.14|4488.29|4487.89|4488.54|4488.14|4488.29|4487.89|691
1629820650000|2021-08-24 15:57:30|4488.41|4488.01|4488.29|4487.89|4488.54|4488.14|4488.29|4487.89|158
1629820660000|2021-08-24 15:57:40|||||||||19
1629820670000|2021-08-24 15:57:50|4488.41|4488.01|4488.29|4487.89|4488.54|4488.14|4488.29|4487.89|307
1629820680000|2021-08-24 15:58:00|4488.54|4488.14|4488.54|4488.14|4488.54|4488.14|4488.54|4488.14|69
1629820690000|2021-08-24 15:58:10|4488.79|4488.39|4488.54|4488.14|4488.79|4488.39|4488.54|4488.14|735
1629820700000|2021-08-24 15:58:20|||||||||31
1629820710000|2021-08-24 15:58:30|4488.66|4488.26|4488.54|4488.14|4488.66|4488.26|4488.54|4488.14|199
1629820720000|2021-08-24 15:58:40|||||||||7
1629820730000|2021-08-24 15:58:50|4488.66|4488.26|4488.54|4488.14|4488.66|4488.26|4488.54|4488.14|56
1629820740000|2021-08-24 15:59:00|4488.79|4488.39|4488.54|4488.14|4488.79|4488.39|4488.54|4488.14|279
1629820750000|2021-08-24 15:59:10|4488.79|4488.39|4488.54|4488.14|4488.79|4488.39|4488.54|4488.14|120
1629820760000|2021-08-24 15:59:20|4488.29|4487.89|4488.29|4487.89|4488.29|4487.89|4488.29|4487.89|179
1629820770000|2021-08-24 15:59:30|4488.16|4487.76|4488.04|4487.64|4488.29|4487.89|4488.04|4487.64|177
1629820780000|2021-08-24 15:59:40|||||||||31
1629820790000|2021-08-24 15:59:50|4488.29|4487.89|4488.29|4487.89|4488.29|4487.89|4488.29|4487.89|106
1629820800000|2021-08-24 16:00:00|4488.16|4487.76|4488.04|4487.64|4488.29|4487.89|4488.04|4487.64|187
1629820810000|2021-08-24 16:00:10|||||||||176
1629820820000|2021-08-24 16:00:20|4488.16|4487.76|4488.29|4487.89|4488.29|4487.89|4488.04|4487.64|182
1629820830000|2021-08-24 16:00:30|4488.04|4487.64|4488.04|4487.64|4488.29|4487.89|4488.04|4487.64|69
1629820840000|2021-08-24 16:00:40|4487.91|4487.51|4487.79|4487.39|4488.04|4487.64|4487.79|4487.39|145
1629820850000|2021-08-24 16:00:50|4488.04|4487.64|4488.04|4487.64|4488.04|4487.64|4488.04|4487.64|192
1629820860000|2021-08-24 16:01:00|4487.79|4487.39|4488.04|4487.64|4488.04|4487.64|4487.79|4487.39|46
1629820870000|2021-08-24 16:01:10|4487.79|4487.39|4487.54|4487.14|4487.79|4487.39|4487.54|4487.14|132
1629820880000|2021-08-24 16:01:20|4487.29|4486.89|4487.29|4486.89|4487.54|4487.14|4487.29|4486.89|450
1629820890000|2021-08-24 16:01:30|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|554
1629820900000|2021-08-24 16:01:40|4486.79|4486.39|4486.29|4485.89|4486.79|4486.39|4486.29|4485.89|359
1629820910000|2021-08-24 16:01:50|4486.04|4485.64|4486.04|4485.64|4486.04|4485.64|4486.04|4485.64|383
1629820920000|2021-08-24 16:02:00|4486.29|4485.89|4486.29|4485.89|4486.29|4485.89|4486.29|4485.89|379
1629820930000|2021-08-24 16:02:10|4486.04|4485.64|4486.04|4485.64|4486.04|4485.64|4486.04|4485.64|196
1629820940000|2021-08-24 16:02:20|||||||||181
1629820950000|2021-08-24 16:02:30|||||||||150
1629820960000|2021-08-24 16:02:40|4486.54|4486.14|4486.29|4485.89|4486.54|4486.14|4486.04|4485.64|363
1629820970000|2021-08-24 16:02:50|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|4486.29|4485.89|135
1629820980000|2021-08-24 16:03:00|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|129
1629820990000|2021-08-24 16:03:10|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|4486.29|4485.89|399
1629821000000|2021-08-24 16:03:20|4486.41|4486.01|4486.54|4486.14|4486.79|4486.39|4486.29|4485.89|172
1629821010000|2021-08-24 16:03:30|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|4486.54|4486.14|118
1629821020000|2021-08-24 16:03:40|4486.66|4486.26|4486.79|4486.39|4486.79|4486.39|4486.66|4486.26|161
1629821030000|2021-08-24 16:03:50|4486.54|4486.14|4486.79|4486.39|4486.79|4486.39|4486.54|4486.14|158
1629821040000|2021-08-24 16:04:00|||||||||116
1629821050000|2021-08-24 16:04:10|||||||||12
1629821060000|2021-08-24 16:04:20|4486.91|4486.51|4486.79|4486.39|4487.04|4486.64|4486.79|4486.39|330
1629821070000|2021-08-24 16:04:30|4486.54|4486.14|4486.79|4486.39|4486.79|4486.39|4486.54|4486.14|52
1629821080000|2021-08-24 16:04:40|4486.91|4486.51|4487.04|4486.64|4487.04|4486.64|4486.91|4486.51|17
1629821090000|2021-08-24 16:04:50|4486.91|4486.51|4487.04|4486.64|4487.04|4486.64|4486.91|4486.51|61
1629821100000|2021-08-24 16:05:00|4487.16|4486.76|4487.29|4486.89|4487.29|4486.89|4487.04|4486.64|455
1629821110000|2021-08-24 16:05:10|4487.04|4486.64|4487.29|4486.89|4487.29|4486.89|4487.04|4486.64|128
1629821120000|2021-08-24 16:05:20|4487.16|4486.76|4487.04|4486.64|4487.16|4486.76|4487.04|4486.64|44
1629821130000|2021-08-24 16:05:30|4487.29|4486.89|4487.04|4486.64|4487.29|4486.89|4487.04|4486.64|64
1629821140000|2021-08-24 16:05:40|4487.29|4486.89|4487.29|4486.89|4487.29|4486.89|4487.16|4486.76|132
1629821150000|2021-08-24 16:05:50|4487.16|4486.76|4487.29|4486.89|4487.29|4486.89|4487.04|4486.64|75
1629821160000|2021-08-24 16:06:00|||||||||29
1629821170000|2021-08-24 16:06:10|||||||||49
1629821180000|2021-08-24 16:06:20|4487.16|4486.76|4486.79|4486.39|4487.16|4486.76|4486.79|4486.39|182
1629821190000|2021-08-24 16:06:30|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|71
1629821200000|2021-08-24 16:06:40|4487.29|4486.89|4487.04|4486.64|4487.29|4486.89|4487.04|4486.64|137
1629821210000|2021-08-24 16:06:50|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|134
1629821220000|2021-08-24 16:07:00|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|90
1629821230000|2021-08-24 16:07:10|||||||||2
1629821240000|2021-08-24 16:07:20|4487.16|4486.76|4487.29|4486.89|4487.29|4486.89|4487.16|4486.76|124
1629821250000|2021-08-24 16:07:30|||||||||9
1629821260000|2021-08-24 16:07:40|||||||||7
1629821270000|2021-08-24 16:07:50|||||||||4
1629821280000|2021-08-24 16:08:00|4487.54|4487.14|4487.54|4487.14|4487.54|4487.14|4487.54|4487.14|183
1629821290000|2021-08-24 16:08:10|4487.79|4487.39|4487.79|4487.39|4487.79|4487.39|4487.79|4487.39|239
1629821300000|2021-08-24 16:08:20|4487.66|4487.26|4487.79|4487.39|4487.79|4487.39|4487.54|4487.14|94
1629821310000|2021-08-24 16:08:30|||||||||8
1629821320000|2021-08-24 16:08:40|4487.54|4487.14|4487.54|4487.14|4487.54|4487.14|4487.54|4487.14|208
1629821330000|2021-08-24 16:08:50|4487.79|4487.39|4488.04|4487.64|4488.04|4487.64|4487.79|4487.39|103
1629821340000|2021-08-24 16:09:00|4487.79|4487.39|4488.04|4487.64|4488.04|4487.64|4487.79|4487.39|142
1629821350000|2021-08-24 16:09:10|||||||||15
1629821360000|2021-08-24 16:09:20|||||||||11
1629821370000|2021-08-24 16:09:30|||||||||42
1629821380000|2021-08-24 16:09:40|4487.91|4487.51|4487.79|4487.39|4487.91|4487.51|4487.79|4487.39|89
1629821390000|2021-08-24 16:09:50|4487.54|4487.14|4487.29|4486.89|4487.54|4487.14|4487.29|4486.89|172
1629821400000|2021-08-24 16:10:00|4487.54|4487.14|4487.54|4487.14|4487.54|4487.14|4487.54|4487.14|111
1629821410000|2021-08-24 16:10:10|||||||||5
1629821420000|2021-08-24 16:10:20|4487.79|4487.39|4487.79|4487.39|4487.79|4487.39|4487.79|4487.39|83
1629821430000|2021-08-24 16:10:30|||||||||13
1629821440000|2021-08-24 16:10:40|||||||||7
1629821450000|2021-08-24 16:10:50|4487.54|4487.14|4487.54|4487.14|4487.79|4487.39|4487.54|4487.14|300
1629821460000|2021-08-24 16:11:00|||||||||20
1629821470000|2021-08-24 16:11:10|4487.79|4487.39|4487.66|4487.26|4487.79|4487.39|4487.54|4487.14|165
1629821480000|2021-08-24 16:11:20|4487.54|4487.14|4487.54|4487.14|4487.79|4487.39|4487.54|4487.14|42
1629821490000|2021-08-24 16:11:30|||||||||12
1629821500000|2021-08-24 16:11:40|||||||||27
1629821510000|2021-08-24 16:11:50|4487.79|4487.39|4487.79|4487.39|4488.04|4487.64|4487.79|4487.39|378
1629821520000|2021-08-24 16:12:00|4487.91|4487.51|4487.79|4487.39|4488.04|4487.64|4487.79|4487.39|219
1629821530000|2021-08-24 16:12:10|4487.91|4487.51|4488.04|4487.64|4488.04|4487.64|4487.79|4487.39|161
1629821540000|2021-08-24 16:12:20|4487.79|4487.39|4487.79|4487.39|4487.79|4487.39|4487.79|4487.39|53
1629821550000|2021-08-24 16:12:30|||||||||37
1629821560000|2021-08-24 16:12:40|4487.66|4487.26|4487.54|4487.14|4487.66|4487.26|4487.54|4487.14|98
1629821570000|2021-08-24 16:12:50|4487.66|4487.26|4487.54|4487.14|4487.66|4487.26|4487.54|4487.14|73
1629821580000|2021-08-24 16:13:00|||||||||43
1629821590000|2021-08-24 16:13:10|4487.79|4487.39|4487.54|4487.14|4487.79|4487.39|4487.54|4487.14|165
1629821600000|2021-08-24 16:13:20|||||||||58
1629821610000|2021-08-24 16:13:30|||||||||14
1629821620000|2021-08-24 16:13:40|4487.41|4487.01|4487.29|4486.89|4487.54|4487.14|4487.29|4486.89|251
1629821630000|2021-08-24 16:13:50|||||||||130
1629821640000|2021-08-24 16:14:00|4487.04|4486.64|4487.29|4486.89|4487.29|4486.89|4487.04|4486.64|165
1629821650000|2021-08-24 16:14:10|||||||||39
1629821660000|2021-08-24 16:14:20|4487.54|4487.14|4487.29|4486.89|4487.54|4487.14|4487.29|4486.89|164
1629821670000|2021-08-24 16:14:30|||||||||4
1629821680000|2021-08-24 16:14:40|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|4487.04|4486.64|51
1629821690000|2021-08-24 16:14:50|4487.29|4486.89|4487.04|4486.64|4487.29|4486.89|4487.04|4486.64|221
1629821700000|2021-08-24 16:15:00|4487.29|4486.89|4487.04|4486.64|4487.29|4486.89|4487.04|4486.64|228
1629821710000|2021-08-24 16:15:10|||||||||65
1629821720000|2021-08-24 16:15:20|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|199
1629821730000|2021-08-24 16:15:30|||||||||56
1629821740000|2021-08-24 16:15:40|4486.54|4486.14|4486.29|4485.89|4486.54|4486.14|4486.29|4485.89|264
1629821750000|2021-08-24 16:15:50|4486.04|4485.64|4486.04|4485.64|4486.04|4485.64|4486.04|4485.64|401
1629821760000|2021-08-24 16:16:00|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|157
1629821770000|2021-08-24 16:16:10|4485.91|4485.51|4485.79|4485.39|4486.04|4485.64|4485.79|4485.39|444
1629821780000|2021-08-24 16:16:20|4485.54|4485.14|4485.54|4485.14|4485.79|4485.39|4485.29|4484.89|1828
1629821790000|2021-08-24 16:16:30|4485.41|4485.01|4485.54|4485.14|4485.54|4485.14|4485.41|4485.01|246
1629821800000|2021-08-24 16:16:40|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|810
1629821810000|2021-08-24 16:16:50|||||||||60
1629821820000|2021-08-24 16:17:00|4486.04|4485.64|4486.04|4485.64|4486.04|4485.64|4485.79|4485.39|349
1629821830000|2021-08-24 16:17:10|4486.16|4485.76|4486.04|4485.64|4486.29|4485.89|4486.04|4485.64|182
1629821840000|2021-08-24 16:17:20|||||||||125
1629821850000|2021-08-24 16:17:30|4486.29|4485.89|4486.29|4485.89|4486.29|4485.89|4486.29|4485.89|64
1629821860000|2021-08-24 16:17:40|4486.16|4485.76|4486.04|4485.64|4486.16|4485.76|4486.04|4485.64|88
1629821870000|2021-08-24 16:17:50|||||||||77
1629821880000|2021-08-24 16:18:00|4485.91|4485.51|4485.91|4485.51|4485.91|4485.51|4485.91|4485.51|145
1629821890000|2021-08-24 16:18:10|4485.79|4485.39|4486.04|4485.64|4486.04|4485.64|4485.79|4485.39|148
1629821900000|2021-08-24 16:18:20|4486.16|4485.76|4486.29|4485.89|4486.29|4485.89|4486.16|4485.76|109
1629821910000|2021-08-24 16:18:30|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|102
1629821920000|2021-08-24 16:18:40|4486.79|4486.39|4487.04|4486.64|4487.04|4486.64|4486.79|4486.39|151
1629821930000|2021-08-24 16:18:50|4486.79|4486.39|4486.79|4486.39|4487.04|4486.64|4486.79|4486.39|285
1629821940000|2021-08-24 16:19:00|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|107
1629821950000|2021-08-24 16:19:10|4486.66|4486.26|4486.79|4486.39|4486.79|4486.39|4486.54|4486.14|94
1629821960000|2021-08-24 16:19:20|4487.04|4486.64|4486.79|4486.39|4487.04|4486.64|4486.79|4486.39|128
1629821970000|2021-08-24 16:19:30|||||||||20
1629821980000|2021-08-24 16:19:40|||||||||14
1629821990000|2021-08-24 16:19:50|4486.66|4486.26|4486.29|4485.89|4486.66|4486.26|4486.29|4485.89|140
1629822000000|2021-08-24 16:20:00|4486.04|4485.64|4486.04|4485.64|4486.04|4485.64|4485.79|4485.39|275
1629822010000|2021-08-24 16:20:10|4486.29|4485.89|4486.29|4485.89|4486.29|4485.89|4486.04|4485.64|148
1629822020000|2021-08-24 16:20:20|4486.41|4486.01|4485.79|4485.39|4486.41|4486.01|4485.79|4485.39|133
1629822030000|2021-08-24 16:20:30|4485.54|4485.14|4485.79|4485.39|4485.79|4485.39|4485.54|4485.14|233
1629822040000|2021-08-24 16:20:40|4486.04|4485.64|4486.04|4485.64|4486.16|4485.76|4485.79|4485.39|228
1629822050000|2021-08-24 16:20:50|4486.16|4485.76|4486.04|4485.64|4486.29|4485.89|4486.04|4485.64|87
1629822060000|2021-08-24 16:21:00|4486.16|4485.76|4486.29|4485.89|4486.29|4485.89|4486.16|4485.76|88
1629822070000|2021-08-24 16:21:10|4486.04|4485.64|4486.29|4485.89|4486.41|4486.01|4486.04|4485.64|102
1629822080000|2021-08-24 16:21:20|4486.41|4486.01|4486.04|4485.64|4486.41|4486.01|4486.04|4485.64|237
1629822090000|2021-08-24 16:21:30|4486.29|4485.89|4486.29|4485.89|4486.29|4485.89|4486.04|4485.64|64
1629822100000|2021-08-24 16:21:40|4486.54|4486.14|4486.29|4485.89|4486.54|4486.14|4486.29|4485.89|54
1629822110000|2021-08-24 16:21:50|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|4486.29|4485.89|79
1629822120000|2021-08-24 16:22:00|4486.29|4485.89|4486.04|4485.64|4486.29|4485.89|4486.04|4485.64|345
1629822130000|2021-08-24 16:22:10|4485.91|4485.51|4486.04|4485.64|4486.04|4485.64|4485.91|4485.51|52
1629822140000|2021-08-24 16:22:20|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|122
1629822150000|2021-08-24 16:22:30|||||||||18
1629822160000|2021-08-24 16:22:40|4485.54|4485.14|4485.54|4485.14|4485.54|4485.14|4485.54|4485.14|80
1629822170000|2021-08-24 16:22:50|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|150
1629822180000|2021-08-24 16:23:00|4485.54|4485.14|4485.79|4485.39|4485.79|4485.39|4485.54|4485.14|263
1629822190000|2021-08-24 16:23:10|4485.54|4485.14|4485.54|4485.14|4485.54|4485.14|4485.54|4485.14|44
1629822200000|2021-08-24 16:23:20|||||||||56
1629822210000|2021-08-24 16:23:30|||||||||175
1629822220000|2021-08-24 16:23:40|||||||||12
1629822230000|2021-08-24 16:23:50|4485.66|4485.26|4485.54|4485.14|4485.79|4485.39|4485.54|4485.14|313
1629822240000|2021-08-24 16:24:00|||||||||110
1629822250000|2021-08-24 16:24:10|||||||||24
1629822260000|2021-08-24 16:24:20|4485.29|4484.89|4485.54|4485.14|4485.54|4485.14|4485.29|4484.89|169
1629822270000|2021-08-24 16:24:30|||||||||13
1629822280000|2021-08-24 16:24:40|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|4485.54|4485.14|207
1629822290000|2021-08-24 16:24:50|||||||||73
1629822300000|2021-08-24 16:25:00|4485.66|4485.26|4485.79|4485.39|4485.79|4485.39|4485.54|4485.14|309
1629822310000|2021-08-24 16:25:10|4485.54|4485.14|4485.79|4485.39|4485.79|4485.39|4485.54|4485.14|48
1629822320000|2021-08-24 16:25:20|||||||||31
1629822330000|2021-08-24 16:25:30|4485.54|4485.14|4485.54|4485.14|4485.54|4485.14|4485.54|4485.14|60
1629822340000|2021-08-24 16:25:40|||||||||145
1629822350000|2021-08-24 16:25:50|4485.29|4484.89|4485.29|4484.89|4485.29|4484.89|4485.29|4484.89|45
1629822360000|2021-08-24 16:26:00|4485.04|4484.64|4485.04|4484.64|4485.04|4484.64|4485.04|4484.64|490
1629822370000|2021-08-24 16:26:10|4485.29|4484.89|4485.29|4484.89|4485.29|4484.89|4485.29|4484.89|117
1629822380000|2021-08-24 16:26:20|4485.54|4485.14|4485.29|4484.89|4485.54|4485.14|4485.29|4484.89|316
1629822390000|2021-08-24 16:26:30|4485.54|4485.14|4485.54|4485.14|4485.54|4485.14|4485.54|4485.14|132
1629822400000|2021-08-24 16:26:40|4485.41|4485.01|4485.54|4485.14|4485.66|4485.26|4485.29|4484.89|260
1629822410000|2021-08-24 16:26:50|||||||||200
1629822420000|2021-08-24 16:27:00|||||||||8
1629822430000|2021-08-24 16:27:10|4485.29|4484.89|4485.54|4485.14|4485.54|4485.14|4485.29|4484.89|142
1629822440000|2021-08-24 16:27:20|4485.41|4485.01|4485.29|4484.89|4485.54|4485.14|4485.29|4484.89|252
1629822450000|2021-08-24 16:27:30|4485.41|4485.01|4485.29|4484.89|4485.54|4485.14|4485.29|4484.89|107
1629822460000|2021-08-24 16:27:40|||||||||34
1629822470000|2021-08-24 16:27:50|4485.41|4485.01|4485.54|4485.14|4485.54|4485.14|4485.41|4485.01|103
1629822480000|2021-08-24 16:28:00|4485.29|4484.89|4485.04|4484.64|4485.29|4484.89|4485.04|4484.64|414
1629822490000|2021-08-24 16:28:10|||||||||41
1629822500000|2021-08-24 16:28:20|4484.79|4484.39|4484.79|4484.39|4484.79|4484.39|4484.79|4484.39|412
1629822510000|2021-08-24 16:28:30|4484.54|4484.14|4484.54|4484.14|4484.54|4484.14|4484.54|4484.14|350
1629822520000|2021-08-24 16:28:40|||||||||219
1629822530000|2021-08-24 16:28:50|||||||||126
1629822540000|2021-08-24 16:29:00|||||||||216
1629822550000|2021-08-24 16:29:10|||||||||178
1629822560000|2021-08-24 16:29:20|4484.41|4484.01|4484.54|4484.14|4484.54|4484.14|4484.41|4484.01|340
1629822570000|2021-08-24 16:29:30|4484.41|4484.01|4484.54|4484.14|4484.54|4484.14|4484.41|4484.01|334
1629822580000|2021-08-24 16:29:40|4484.79|4484.39|4484.79|4484.39|4484.79|4484.39|4484.79|4484.39|348
1629822590000|2021-08-24 16:29:50|||||||||79
1629822600000|2021-08-24 16:30:00|4484.66|4484.26|4484.54|4484.14|4484.66|4484.26|4484.54|4484.14|312
1629822610000|2021-08-24 16:30:10|||||||||61
1629822620000|2021-08-24 16:30:20|4484.41|4484.01|4484.04|4483.64|4484.41|4484.01|4483.79|4483.39|611
1629822630000|2021-08-24 16:30:30|||||||||301
1629822640000|2021-08-24 16:30:40|||||||||129
1629822650000|2021-08-24 16:30:50|||||||||27
1629822660000|2021-08-24 16:31:00|4484.29|4483.89|4484.54|4484.14|4484.79|4484.39|4484.29|4483.89|505
1629822670000|2021-08-24 16:31:10|4484.79|4484.39|4485.29|4484.89|4485.29|4484.89|4484.79|4484.39|303
1629822680000|2021-08-24 16:31:20|4485.16|4484.76|4485.04|4484.64|4485.29|4484.89|4485.04|4484.64|149
1629822690000|2021-08-24 16:31:30|4485.29|4484.89|4484.79|4484.39|4485.29|4484.89|4484.79|4484.39|181
1629822700000|2021-08-24 16:31:40|4484.91|4484.51|4485.04|4484.64|4485.29|4484.89|4484.79|4484.39|265
1629822710000|2021-08-24 16:31:50|4485.29|4484.89|4485.29|4484.89|4485.29|4484.89|4485.29|4484.89|278
1629822720000|2021-08-24 16:32:00|4485.41|4485.01|4485.04|4484.64|4485.41|4485.01|4485.04|4484.64|229
1629822730000|2021-08-24 16:32:10|4484.79|4484.39|4484.79|4484.39|4485.04|4484.64|4484.79|4484.39|119
1629822740000|2021-08-24 16:32:20|4485.04|4484.64|4484.79|4484.39|4485.04|4484.64|4484.79|4484.39|215
1629822750000|2021-08-24 16:32:30|4485.04|4484.64|4485.29|4484.89|4485.29|4484.89|4485.04|4484.64|79
1629822760000|2021-08-24 16:32:40|||||||||64
1629822770000|2021-08-24 16:32:50|4485.04|4484.64|4485.04|4484.64|4485.04|4484.64|4484.79|4484.39|178
1629822780000|2021-08-24 16:33:00|4485.16|4484.76|4485.29|4484.89|4485.29|4484.89|4485.16|4484.76|90
1629822790000|2021-08-24 16:33:10|4485.54|4485.14|4485.54|4485.14|4485.54|4485.14|4485.29|4484.89|231
1629822800000|2021-08-24 16:33:20|4485.29|4484.89|4485.29|4484.89|4485.54|4485.14|4485.29|4484.89|210
1629822810000|2021-08-24 16:33:30|4485.41|4485.01|4485.54|4485.14|4485.54|4485.14|4485.41|4485.01|79
1629822820000|2021-08-24 16:33:40|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|181
1629822830000|2021-08-24 16:33:50|||||||||59
1629822840000|2021-08-24 16:34:00|4486.04|4485.64|4486.04|4485.64|4486.04|4485.64|4486.04|4485.64|250
1629822850000|2021-08-24 16:34:10|||||||||56
1629822860000|2021-08-24 16:34:20|||||||||316
1629822870000|2021-08-24 16:34:30|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|462
1629822880000|2021-08-24 16:34:40|4486.04|4485.64|4486.04|4485.64|4486.04|4485.64|4486.04|4485.64|76
1629822890000|2021-08-24 16:34:50|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|120
1629822900000|2021-08-24 16:35:00|4486.04|4485.64|4485.79|4485.39|4486.04|4485.64|4485.79|4485.39|102
1629822910000|2021-08-24 16:35:10|4486.04|4485.64|4486.29|4485.89|4486.29|4485.89|4485.91|4485.51|250
1629822920000|2021-08-24 16:35:20|||||||||95
1629822930000|2021-08-24 16:35:30|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|4486.54|4486.14|342
1629822940000|2021-08-24 16:35:40|4486.29|4485.89|4486.29|4485.89|4486.54|4486.14|4486.29|4485.89|252
1629822950000|2021-08-24 16:35:50|4486.04|4485.64|4486.04|4485.64|4486.04|4485.64|4486.04|4485.64|91
1629822960000|2021-08-24 16:36:00|4486.29|4485.89|4486.04|4485.64|4486.29|4485.89|4486.04|4485.64|232
1629822970000|2021-08-24 16:36:10|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|54
1629822980000|2021-08-24 16:36:20|4486.04|4485.64|4485.54|4485.14|4486.04|4485.64|4485.54|4485.14|331
1629822990000|2021-08-24 16:36:30|4485.29|4484.89|4485.29|4484.89|4485.54|4485.14|4485.29|4484.89|174
1629823000000|2021-08-24 16:36:40|4485.16|4484.76|4485.04|4484.64|4485.16|4484.76|4485.04|4484.64|153
1629823010000|2021-08-24 16:36:50|4485.29|4484.89|4485.54|4485.14|4485.54|4485.14|4485.29|4484.89|81
1629823020000|2021-08-24 16:37:00|||||||||29
1629823030000|2021-08-24 16:37:10|||||||||45
1629823040000|2021-08-24 16:37:20|||||||||28
1629823050000|2021-08-24 16:37:30|4485.79|4485.39|4485.79|4485.39|4486.04|4485.64|4485.79|4485.39|560
1629823060000|2021-08-24 16:37:40|||||||||133
1629823070000|2021-08-24 16:37:50|4486.04|4485.64|4486.04|4485.64|4486.04|4485.64|4486.04|4485.64|31
1629823080000|2021-08-24 16:38:00|4486.29|4485.89|4486.29|4485.89|4486.29|4485.89|4486.29|4485.89|84
1629823090000|2021-08-24 16:38:10|4486.04|4485.64|4486.04|4485.64|4486.29|4485.89|4486.04|4485.64|516
1629823100000|2021-08-24 16:38:20|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|92
1629823110000|2021-08-24 16:38:30|4485.54|4485.14|4485.54|4485.14|4485.54|4485.14|4485.54|4485.14|171
1629823120000|2021-08-24 16:38:40|4485.79|4485.39|4485.79|4485.39|4485.79|4485.39|4485.54|4485.14|170
1629823130000|2021-08-24 16:38:50|4485.66|4485.26|4486.04|4485.64|4486.04|4485.64|4485.66|4485.26|128
1629823140000|2021-08-24 16:39:00|||||||||53
1629823150000|2021-08-24 16:39:10|4486.16|4485.76|4486.04|4485.64|4486.16|4485.76|4486.04|4485.64|88
1629823160000|2021-08-24 16:39:20|4486.16|4485.76|4486.04|4485.64|4486.16|4485.76|4486.04|4485.64|143
1629823170000|2021-08-24 16:39:30|||||||||23
1629823180000|2021-08-24 16:39:40|4486.16|4485.76|4486.04|4485.64|4486.16|4485.76|4486.04|4485.64|187
1629823190000|2021-08-24 16:39:50|4486.16|4485.76|4486.04|4485.64|4486.29|4485.89|4486.04|4485.64|242
1629823200000|2021-08-24 16:40:00|4486.01|4485.61|4486.26|4485.86|4486.26|4485.86|4486.01|4485.61|45
1629823210000|2021-08-24 16:40:10|4486.51|4486.11|4486.51|4486.11|4486.51|4486.11|4486.51|4486.11|89
1629823220000|2021-08-24 16:40:20|4486.26|4485.86|4486.26|4485.86|4486.26|4485.86|4486.26|4485.86|298
1629823230000|2021-08-24 16:40:30|4486.01|4485.61|4486.01|4485.61|4486.26|4485.86|4486.01|4485.61|134
1629823240000|2021-08-24 16:40:40|4486.26|4485.86|4486.01|4485.61|4486.26|4485.86|4486.01|4485.61|72
1629823250000|2021-08-24 16:40:50|||||||||16
1629823260000|2021-08-24 16:41:00|4486.26|4485.86|4486.01|4485.61|4486.26|4485.86|4486.01|4485.61|169
1629823270000|2021-08-24 16:41:10|4485.76|4485.36|4485.76|4485.36|4485.76|4485.36|4485.76|4485.36|130
1629823280000|2021-08-24 16:41:20|4486.01|4485.61|4486.01|4485.61|4486.01|4485.61|4486.01|4485.61|132
1629823290000|2021-08-24 16:41:30|||||||||72
1629823300000|2021-08-24 16:41:40|4485.76|4485.36|4485.76|4485.36|4486.01|4485.61|4485.76|4485.36|134
1629823310000|2021-08-24 16:41:50|||||||||78
1629823320000|2021-08-24 16:42:00|4486.01|4485.61|4486.01|4485.61|4486.01|4485.61|4486.01|4485.61|70
1629823330000|2021-08-24 16:42:10|4486.26|4485.86|4486.26|4485.86|4486.26|4485.86|4486.13|4485.73|121
1629823340000|2021-08-24 16:42:20|||||||||29
1629823350000|2021-08-24 16:42:30|4486.01|4485.61|4486.01|4485.61|4486.01|4485.61|4486.01|4485.61|47
1629823360000|2021-08-24 16:42:40|4486.13|4485.73|4486.26|4485.86|4486.26|4485.86|4486.01|4485.61|165
1629823370000|2021-08-24 16:42:50|4486.13|4485.73|4486.01|4485.61|4486.13|4485.73|4485.76|4485.36|81
1629823380000|2021-08-24 16:43:00|||||||||29
1629823390000|2021-08-24 16:43:10|||||||||6
1629823400000|2021-08-24 16:43:20|4486.26|4485.86|4486.26|4485.86|4486.26|4485.86|4486.26|4485.86|67
1629823410000|2021-08-24 16:43:30|4486.51|4486.11|4486.51|4486.11|4486.51|4486.11|4486.51|4486.11|65
1629823420000|2021-08-24 16:43:40|||||||||161
1629823430000|2021-08-24 16:43:50|4486.63|4486.23|4486.76|4486.36|4486.76|4486.36|4486.63|4486.23|193
1629823440000|2021-08-24 16:44:00|4486.88|4486.48|4486.76|4486.36|4486.88|4486.48|4486.76|4486.36|381
1629823450000|2021-08-24 16:44:10|4486.88|4486.48|4487.26|4486.86|4487.26|4486.86|4486.76|4486.36|356
1629823460000|2021-08-24 16:44:20|4487.01|4486.61|4487.01|4486.61|4487.26|4486.86|4487.01|4486.61|128
1629823470000|2021-08-24 16:44:30|4487.26|4486.86|4487.01|4486.61|4487.26|4486.86|4487.01|4486.61|223
1629823480000|2021-08-24 16:44:40|||||||||11
1629823490000|2021-08-24 16:44:50|||||||||166
1629823500000|2021-08-24 16:45:00|||||||||29
1629823510000|2021-08-24 16:45:10|||||||||18
1629823520000|2021-08-24 16:45:20|4486.76|4486.36|4486.76|4486.36|4486.76|4486.36|4486.76|4486.36|238
1629823530000|2021-08-24 16:45:30|4486.51|4486.11|4486.51|4486.11|4486.51|4486.11|4486.51|4486.11|193
1629823540000|2021-08-24 16:45:40|||||||||8
1629823550000|2021-08-24 16:45:50|||||||||3
1629823560000|2021-08-24 16:46:00|4486.76|4486.36|4486.76|4486.36|4486.76|4486.36|4486.76|4486.36|173
1629823570000|2021-08-24 16:46:10|4487.01|4486.61|4487.01|4486.61|4487.01|4486.61|4486.88|4486.48|300
1629823580000|2021-08-24 16:46:20|4487.26|4486.86|4487.26|4486.86|4487.26|4486.86|4487.01|4486.61|294
1629823590000|2021-08-24 16:46:30|||||||||14
1629823600000|2021-08-24 16:46:40|4487.51|4487.11|4487.26|4486.86|4487.51|4487.11|4487.26|4486.86|252
1629823610000|2021-08-24 16:46:50|4487.38|4486.98|4487.51|4487.11|4487.51|4487.11|4487.38|4486.98|267
1629823620000|2021-08-24 16:47:00|||||||||280
1629823630000|2021-08-24 16:47:10|4487.38|4486.98|4487.51|4487.11|4487.51|4487.11|4487.26|4486.86|201
1629823640000|2021-08-24 16:47:20|||||||||14
1629823650000|2021-08-24 16:47:30|||||||||10
1629823660000|2021-08-24 16:47:40|||||||||287
1629823670000|2021-08-24 16:47:50|||||||||187
1629823680000|2021-08-24 16:48:00|||||||||35
1629823690000|2021-08-24 16:48:10|4487.26|4486.86|4487.51|4487.11|4487.51|4487.11|4487.26|4486.86|161
1629823700000|2021-08-24 16:48:20|4487.26|4486.86|4487.01|4486.61|4487.38|4486.98|4487.01|4486.61|234
1629823710000|2021-08-24 16:48:30|4487.26|4486.86|4487.26|4486.86|4487.26|4486.86|4487.01|4486.61|225
1629823720000|2021-08-24 16:48:40|4487.13|4486.73|4487.26|4486.86|4487.26|4486.86|4487.13|4486.73|94
1629823730000|2021-08-24 16:48:50|4487.13|4486.73|4487.01|4486.61|4487.13|4486.73|4487.01|4486.61|35
1629823740000|2021-08-24 16:49:00|4487.26|4486.86|4487.26|4486.86|4487.26|4486.86|4487.01|4486.61|470
1629823750000|2021-08-24 16:49:10|4487.13|4486.73|4487.01|4486.61|4487.26|4486.86|4487.01|4486.61|32
1629823760000|2021-08-24 16:49:20|||||||||20
1629823770000|2021-08-24 16:49:30|||||||||12
1629823780000|2021-08-24 16:49:40|4486.88|4486.48|4486.76|4486.36|4486.88|4486.48|4486.76|4486.36|212
1629823790000|2021-08-24 16:49:50|||||||||42
1629823800000|2021-08-24 16:50:00|4486.88|4486.48|4486.88|4486.48|4486.88|4486.48|4486.88|4486.48|85
1629823810000|2021-08-24 16:50:10|4487.01|4486.61|4486.76|4486.36|4487.01|4486.61|4486.76|4486.36|220
1629823820000|2021-08-24 16:50:20|||||||||25
1629823830000|2021-08-24 16:50:30|4486.88|4486.48|4486.76|4486.36|4486.88|4486.48|4486.76|4486.36|155
1629823840000|2021-08-24 16:50:40|||||||||18
1629823850000|2021-08-24 16:50:50|||||||||3
1629823860000|2021-08-24 16:51:00|||||||||5
1629823870000|2021-08-24 16:51:10|4486.51|4486.11|4486.51|4486.11|4486.76|4486.36|4486.51|4486.11|249
1629823880000|2021-08-24 16:51:20|4486.76|4486.36|4486.76|4486.36|4486.76|4486.36|4486.76|4486.36|134
1629823890000|2021-08-24 16:51:30|4486.51|4486.11|4486.51|4486.11|4486.51|4486.11|4486.51|4486.11|111
1629823900000|2021-08-24 16:51:40|||||||||23
1629823910000|2021-08-24 16:51:50|4486.76|4486.36|4486.76|4486.36|4486.76|4486.36|4486.63|4486.23|90
1629823920000|2021-08-24 16:52:00|4486.51|4486.11|4486.51|4486.11|4486.51|4486.11|4486.51|4486.11|34
1629823930000|2021-08-24 16:52:10|||||||||10
1629823940000|2021-08-24 16:52:20|||||||||6
1629823950000|2021-08-24 16:52:30|4486.76|4486.36|4486.76|4486.36|4486.76|4486.36|4486.76|4486.36|154
1629823960000|2021-08-24 16:52:40|4486.63|4486.23|4486.76|4486.36|4486.76|4486.36|4486.51|4486.11|215
1629823970000|2021-08-24 16:52:50|||||||||3
1629823980000|2021-08-24 16:53:00|||||||||4
1629823990000|2021-08-24 16:53:10|||||||||5
1629824000000|2021-08-24 16:53:20|4486.63|4486.23|4486.51|4486.11|4486.63|4486.23|4486.51|4486.11|69
1629824010000|2021-08-24 16:53:30|4486.76|4486.36|4486.51|4486.11|4486.76|4486.36|4486.51|4486.11|122
1629824020000|2021-08-24 16:53:40|||||||||9
1629824030000|2021-08-24 16:53:50|4486.76|4486.36|4486.76|4486.36|4486.76|4486.36|4486.51|4486.11|72
1629824040000|2021-08-24 16:54:00|4486.51|4486.11|4486.76|4486.36|4486.76|4486.36|4486.51|4486.11|315
1629824050000|2021-08-24 16:54:10|||||||||29
1629824060000|2021-08-24 16:54:20|4487.01|4486.61|4487.01|4486.61|4487.01|4486.61|4487.01|4486.61|77
1629824070000|2021-08-24 16:54:30|4486.88|4486.48|4486.76|4486.36|4486.88|4486.48|4486.76|4486.36|160
1629824080000|2021-08-24 16:54:40|4486.88|4486.48|4487.01|4486.61|4487.01|4486.61|4486.76|4486.36|67
1629824090000|2021-08-24 16:54:50|||||||||48
1629824100000|2021-08-24 16:55:00|||||||||15
1629824110000|2021-08-24 16:55:10|||||||||162
1629824120000|2021-08-24 16:55:20|||||||||3
1629824130000|2021-08-24 16:55:30|4486.76|4486.36|4486.76|4486.36|4486.76|4486.36|4486.76|4486.36|168
1629824140000|2021-08-24 16:55:40|||||||||39
1629824150000|2021-08-24 16:55:50|4486.63|4486.23|4486.76|4486.36|4486.76|4486.36|4486.51|4486.11|316
1629824160000|2021-08-24 16:56:00|4486.63|4486.23|4486.76|4486.36|4486.76|4486.36|4486.51|4486.11|244
1629824170000|2021-08-24 16:56:10|4486.88|4486.48|4487.01|4486.61|4487.01|4486.61|4486.88|4486.48|157
1629824180000|2021-08-24 16:56:20|4486.76|4486.36|4486.76|4486.36|4486.88|4486.48|4486.76|4486.36|126
1629824190000|2021-08-24 16:56:30|||||||||39
1629824200000|2021-08-24 16:56:40|4486.51|4486.11|4486.51|4486.11|4486.51|4486.11|4486.51|4486.11|184
1629824210000|2021-08-24 16:56:50|||||||||20
1629824220000|2021-08-24 16:57:00|||||||||112
1629824230000|2021-08-24 16:57:10|4486.63|4486.23|4486.76|4486.36|4486.76|4486.36|4486.63|4486.23|115
1629824240000|2021-08-24 16:57:20|4486.63|4486.23|4486.76|4486.36|4486.76|4486.36|4486.51|4486.11|89
1629824250000|2021-08-24 16:57:30|||||||||26
1629824260000|2021-08-24 16:57:40|||||||||2
1629824270000|2021-08-24 16:57:50|4486.51|4486.11|4486.51|4486.11|4486.63|4486.23|4486.51|4486.11|179
1629824280000|2021-08-24 16:58:00|4486.63|4486.23|4486.76|4486.36|4486.76|4486.36|4486.63|4486.23|80
1629824290000|2021-08-24 16:58:10|4486.51|4486.11|4486.76|4486.36|4486.76|4486.36|4486.51|4486.11|45
1629824300000|2021-08-24 16:58:20|4486.51|4486.11|4486.76|4486.36|4486.76|4486.36|4486.51|4486.11|155
1629824310000|2021-08-24 16:58:30|4486.51|4486.11|4486.76|4486.36|4486.76|4486.36|4486.51|4486.11|81
1629824320000|2021-08-24 16:58:40|4486.63|4486.23|4486.76|4486.36|4486.76|4486.36|4486.51|4486.11|89
1629824330000|2021-08-24 16:58:50|||||||||74
1629824340000|2021-08-24 16:59:00|4486.88|4486.48|4487.01|4486.61|4487.01|4486.61|4486.76|4486.36|138
1629824350000|2021-08-24 16:59:10|4486.88|4486.48|4487.01|4486.61|4487.01|4486.61|4486.76|4486.36|290
1629824360000|2021-08-24 16:59:20|4487.26|4486.86|4487.26|4486.86|4487.26|4486.86|4487.26|4486.86|114
1629824370000|2021-08-24 16:59:30|4487.01|4486.61|4487.01|4486.61|4487.01|4486.61|4487.01|4486.61|179
1629824380000|2021-08-24 16:59:40|4487.13|4486.73|4487.26|4486.86|4487.26|4486.86|4487.13|4486.73|47
1629824390000|2021-08-24 16:59:50|||||||||3
1629824400000|2021-08-24 17:00:00|4487.51|4487.11|4487.51|4487.11|4487.51|4487.11|4487.51|4487.11|127
1629824410000|2021-08-24 17:00:10|4487.26|4486.86|4487.51|4487.11|4487.51|4487.11|4487.26|4486.86|171
1629824420000|2021-08-24 17:00:20|||||||||64
1629824430000|2021-08-24 17:00:30|4487.26|4486.86|4487.26|4486.86|4487.26|4486.86|4487.26|4486.86|113
1629824440000|2021-08-24 17:00:40|4487.51|4487.11|4487.51|4487.11|4487.51|4487.11|4487.51|4487.11|277
1629824450000|2021-08-24 17:00:50|||||||||1048
1629824460000|2021-08-24 17:01:00|||||||||23
1629824470000|2021-08-24 17:01:10|4487.26|4486.86|4487.26|4486.86|4487.51|4487.11|4487.26|4486.86|301
1629824480000|2021-08-24 17:01:20|4487.38|4486.98|4487.26|4486.86|4487.38|4486.98|4487.26|4486.86|56
1629824490000|2021-08-24 17:01:30|4487.38|4486.98|4487.51|4487.11|4487.51|4487.11|4487.38|4486.98|74
1629824500000|2021-08-24 17:01:40|4487.63|4487.23|4487.76|4487.36|4487.76|4487.36|4487.51|4487.11|214
1629824510000|2021-08-24 17:01:50|||||||||18
1629824520000|2021-08-24 17:02:00|||||||||12
1629824530000|2021-08-24 17:02:10|||||||||13
1629824540000|2021-08-24 17:02:20|4487.88|4487.48|4488.01|4487.61|4488.01|4487.61|4487.76|4487.36|545
1629824550000|2021-08-24 17:02:30|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|339
1629824560000|2021-08-24 17:02:40|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|236
1629824570000|2021-08-24 17:02:50|4488.26|4487.86|4488.51|4488.11|4488.51|4488.11|4488.26|4487.86|266
1629824580000|2021-08-24 17:03:00|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|107
1629824590000|2021-08-24 17:03:10|||||||||160
1629824600000|2021-08-24 17:03:20|||||||||21
1629824610000|2021-08-24 17:03:30|4488.38|4487.98|4488.51|4488.11|4488.51|4488.11|4488.26|4487.86|301
1629824620000|2021-08-24 17:03:40|||||||||97
1629824630000|2021-08-24 17:03:50|4488.63|4488.23|4488.51|4488.11|4488.63|4488.23|4488.51|4488.11|375
1629824640000|2021-08-24 17:04:00|4488.76|4488.36|4488.76|4488.36|4488.76|4488.36|4488.76|4488.36|112
1629824650000|2021-08-24 17:04:10|4489.01|4488.61|4488.76|4488.36|4489.01|4488.61|4488.76|4488.36|487
1629824660000|2021-08-24 17:04:20|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|396
1629824670000|2021-08-24 17:04:30|||||||||82
1629824680000|2021-08-24 17:04:40|4488.63|4488.23|4488.63|4488.23|4488.76|4488.36|4488.51|4488.11|364
1629824690000|2021-08-24 17:04:50|4488.76|4488.36|4488.51|4488.11|4488.76|4488.36|4488.51|4488.11|223
1629824700000|2021-08-24 17:05:00|4488.76|4488.36|4488.76|4488.36|4488.76|4488.36|4488.76|4488.36|63
1629824710000|2021-08-24 17:05:10|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|257
1629824720000|2021-08-24 17:05:20|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|120
1629824730000|2021-08-24 17:05:30|4488.01|4487.61|4488.01|4487.61|4488.01|4487.61|4488.01|4487.61|223
1629824740000|2021-08-24 17:05:40|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|4488.13|4487.73|152
1629824750000|2021-08-24 17:05:50|4488.01|4487.61|4488.01|4487.61|4488.13|4487.73|4488.01|4487.61|98
1629824760000|2021-08-24 17:06:00|4487.76|4487.36|4488.01|4487.61|4488.01|4487.61|4487.76|4487.36|1212
1629824770000|2021-08-24 17:06:10|||||||||1033
1629824780000|2021-08-24 17:06:20|||||||||9
1629824790000|2021-08-24 17:06:30|||||||||33
1629824800000|2021-08-24 17:06:40|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|127
1629824810000|2021-08-24 17:06:50|||||||||3
1629824820000|2021-08-24 17:07:00|||||||||13
1629824830000|2021-08-24 17:07:10|||||||||36
1629824840000|2021-08-24 17:07:20|||||||||216
1629824850000|2021-08-24 17:07:30|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|89
1629824860000|2021-08-24 17:07:40|4488.26|4487.86|4488.51|4488.11|4488.51|4488.11|4488.26|4487.86|299
1629824870000|2021-08-24 17:07:50|4488.38|4487.98|4488.51|4488.11|4488.51|4488.11|4488.26|4487.86|291
1629824880000|2021-08-24 17:08:00|||||||||45
1629824890000|2021-08-24 17:08:10|||||||||120
1629824900000|2021-08-24 17:08:20|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|72
1629824910000|2021-08-24 17:08:30|4488.01|4487.61|4488.01|4487.61|4488.13|4487.73|4488.01|4487.61|129
1629824920000|2021-08-24 17:08:40|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|4488.13|4487.73|50
1629824930000|2021-08-24 17:08:50|4488.13|4487.73|4488.26|4487.86|4488.26|4487.86|4488.01|4487.61|122
1629824940000|2021-08-24 17:09:00|4488.01|4487.61|4488.26|4487.86|4488.26|4487.86|4488.01|4487.61|335
1629824950000|2021-08-24 17:09:10|4488.01|4487.61|4488.01|4487.61|4488.26|4487.86|4488.01|4487.61|140
1629824960000|2021-08-24 17:09:20|4487.76|4487.36|4488.01|4487.61|4488.01|4487.61|4487.76|4487.36|193
1629824970000|2021-08-24 17:09:30|||||||||7
1629824980000|2021-08-24 17:09:40|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|91
1629824990000|2021-08-24 17:09:50|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|155
1629825000000|2021-08-24 17:10:00|4488.38|4487.98|4488.51|4488.11|4488.51|4488.11|4488.26|4487.86|197
1629825010000|2021-08-24 17:10:10|||||||||6
1629825020000|2021-08-24 17:10:20|4488.26|4487.86|4488.26|4487.86|4488.51|4488.11|4488.26|4487.86|142
1629825030000|2021-08-24 17:10:30|4488.51|4488.11|4488.26|4487.86|4488.51|4488.11|4488.26|4487.86|94
1629825040000|2021-08-24 17:10:40|4488.51|4488.11|4488.26|4487.86|4488.51|4488.11|4488.26|4487.86|145
1629825050000|2021-08-24 17:10:50|||||||||3
1629825060000|2021-08-24 17:11:00|||||||||8
1629825070000|2021-08-24 17:11:10|4488.01|4487.61|4488.01|4487.61|4488.01|4487.61|4488.01|4487.61|61
1629825080000|2021-08-24 17:11:20|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|4488.01|4487.61|217
1629825090000|2021-08-24 17:11:30|4488.13|4487.73|4488.26|4487.86|4488.26|4487.86|4488.13|4487.73|115
1629825100000|2021-08-24 17:11:40|4488.13|4487.73|4488.01|4487.61|4488.13|4487.73|4488.01|4487.61|36
1629825110000|2021-08-24 17:11:50|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|78
1629825120000|2021-08-24 17:12:00|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|59
1629825130000|2021-08-24 17:12:10|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|45
1629825140000|2021-08-24 17:12:20|||||||||15
1629825150000|2021-08-24 17:12:30|4488.13|4487.73|4488.01|4487.61|4488.13|4487.73|4488.01|4487.61|70
1629825160000|2021-08-24 17:12:40|4488.26|4487.86|4488.01|4487.61|4488.26|4487.86|4488.01|4487.61|90
1629825170000|2021-08-24 17:12:50|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|81
1629825180000|2021-08-24 17:13:00|4488.01|4487.61|4488.01|4487.61|4488.26|4487.86|4488.01|4487.61|157
1629825190000|2021-08-24 17:13:10|4488.13|4487.73|4488.26|4487.86|4488.26|4487.86|4488.13|4487.73|45
1629825200000|2021-08-24 17:13:20|4488.01|4487.61|4488.26|4487.86|4488.26|4487.86|4488.01|4487.61|103
1629825210000|2021-08-24 17:13:30|4488.13|4487.73|4488.26|4487.86|4488.26|4487.86|4488.01|4487.61|67
1629825220000|2021-08-24 17:13:40|4488.13|4487.73|4488.26|4487.86|4488.26|4487.86|4488.01|4487.61|109
1629825230000|2021-08-24 17:13:50|||||||||19
1629825240000|2021-08-24 17:14:00|4488.01|4487.61|4488.01|4487.61|4488.01|4487.61|4488.01|4487.61|231
1629825250000|2021-08-24 17:14:10|4488.13|4487.73|4488.26|4487.86|4488.26|4487.86|4488.01|4487.61|236
1629825260000|2021-08-24 17:14:20|||||||||24
1629825270000|2021-08-24 17:14:30|4488.13|4487.73|4488.26|4487.86|4488.26|4487.86|4488.01|4487.61|113
1629825280000|2021-08-24 17:14:40|4488.13|4487.73|4488.01|4487.61|4488.26|4487.86|4488.01|4487.61|58
1629825290000|2021-08-24 17:14:50|||||||||18
1629825300000|2021-08-24 17:15:00|||||||||18
1629825310000|2021-08-24 17:15:10|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|124
1629825320000|2021-08-24 17:15:20|4488.13|4487.73|4488.26|4487.86|4488.26|4487.86|4488.13|4487.73|56
1629825330000|2021-08-24 17:15:30|||||||||3
1629825340000|2021-08-24 17:15:40|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|183
1629825350000|2021-08-24 17:15:50|||||||||55
1629825360000|2021-08-24 17:16:00|||||||||240
1629825370000|2021-08-24 17:16:10|4488.76|4488.36|4488.51|4488.11|4488.76|4488.36|4488.51|4488.11|212
1629825380000|2021-08-24 17:16:20|4488.63|4488.23|4488.76|4488.36|4488.76|4488.36|4488.63|4488.23|41
1629825390000|2021-08-24 17:16:30|4488.51|4488.11|4488.76|4488.36|4488.76|4488.36|4488.51|4488.11|160
1629825400000|2021-08-24 17:16:40|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|95
1629825410000|2021-08-24 17:16:50|||||||||12
1629825420000|2021-08-24 17:17:00|||||||||9
1629825430000|2021-08-24 17:17:10|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|108
1629825440000|2021-08-24 17:17:20|4488.01|4487.61|4488.01|4487.61|4488.13|4487.73|4488.01|4487.61|160
1629825450000|2021-08-24 17:17:30|||||||||9
1629825460000|2021-08-24 17:17:40|4487.76|4487.36|4488.01|4487.61|4488.01|4487.61|4487.76|4487.36|195
1629825470000|2021-08-24 17:17:50|||||||||74
1629825480000|2021-08-24 17:18:00|||||||||46
1629825490000|2021-08-24 17:18:10|||||||||25
1629825500000|2021-08-24 17:18:20|4487.88|4487.48|4488.01|4487.61|4488.01|4487.61|4487.88|4487.48|114
1629825510000|2021-08-24 17:18:30|||||||||9
1629825520000|2021-08-24 17:18:40|||||||||8
1629825530000|2021-08-24 17:18:50|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|88
1629825540000|2021-08-24 17:19:00|||||||||123
1629825550000|2021-08-24 17:19:10|||||||||4
1629825560000|2021-08-24 17:19:20|||||||||4
1629825570000|2021-08-24 17:19:30|||||||||9
1629825580000|2021-08-24 17:19:40|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|61
1629825590000|2021-08-24 17:19:50|||||||||50
1629825600000|2021-08-24 17:20:00|||||||||155
1629825610000|2021-08-24 17:20:10|4488.26|4487.86|4488.26|4487.86|4488.51|4488.11|4488.26|4487.86|167
1629825620000|2021-08-24 17:20:20|||||||||150
1629825630000|2021-08-24 17:20:30|||||||||78
1629825640000|2021-08-24 17:20:40|||||||||61
1629825650000|2021-08-24 17:20:50|||||||||206
1629825660000|2021-08-24 17:21:00|||||||||62
1629825670000|2021-08-24 17:21:10|||||||||27
1629825680000|2021-08-24 17:21:20|||||||||36
1629825690000|2021-08-24 17:21:30|||||||||3
1629825700000|2021-08-24 17:21:40|4488.13|4487.73|4488.26|4487.86|4488.26|4487.86|4488.13|4487.73|136
1629825710000|2021-08-24 17:21:50|4488.01|4487.61|4488.01|4487.61|4488.01|4487.61|4488.01|4487.61|85
1629825720000|2021-08-24 17:22:00|||||||||135
1629825730000|2021-08-24 17:22:10|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|268
1629825740000|2021-08-24 17:22:20|4488.51|4488.11|4488.26|4487.86|4488.51|4488.11|4488.26|4487.86|182
1629825750000|2021-08-24 17:22:30|4488.38|4487.98|4488.51|4488.11|4488.51|4488.11|4488.38|4487.98|249
1629825760000|2021-08-24 17:22:40|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|4488.26|4487.86|39
1629825770000|2021-08-24 17:22:50|||||||||200
1629825780000|2021-08-24 17:23:00|4488.51|4488.11|4488.26|4487.86|4488.51|4488.11|4488.26|4487.86|223
1629825790000|2021-08-24 17:23:10|||||||||3
1629825800000|2021-08-24 17:23:20|||||||||10
1629825810000|2021-08-24 17:23:30|4488.51|4488.11|4488.26|4487.86|4488.51|4488.11|4488.26|4487.86|259
1629825820000|2021-08-24 17:23:40|||||||||53
1629825830000|2021-08-24 17:23:50|||||||||14
1629825840000|2021-08-24 17:24:00|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|4488.38|4487.98|88
1629825850000|2021-08-24 17:24:10|||||||||2
1629825860000|2021-08-24 17:24:20|||||||||8
1629825870000|2021-08-24 17:24:30|||||||||2
1629825880000|2021-08-24 17:24:40|||||||||96
1629825890000|2021-08-24 17:24:50|4488.38|4487.98|4488.26|4487.86|4488.38|4487.98|4488.26|4487.86|92
1629825900000|2021-08-24 17:25:00|4488.01|4487.61|4488.01|4487.61|4488.26|4487.86|4488.01|4487.61|468
1629825910000|2021-08-24 17:25:10|4488.13|4487.73|4488.01|4487.61|4488.26|4487.86|4488.01|4487.61|173
1629825920000|2021-08-24 17:25:20|4487.76|4487.36|4487.76|4487.36|4487.76|4487.36|4487.76|4487.36|142
1629825930000|2021-08-24 17:25:30|||||||||24
1629825940000|2021-08-24 17:25:40|||||||||346
1629825950000|2021-08-24 17:25:50|||||||||7
1629825960000|2021-08-24 17:26:00|||||||||60
1629825970000|2021-08-24 17:26:10|4487.51|4487.11|4487.63|4487.23|4487.76|4487.36|4487.51|4487.11|299
1629825980000|2021-08-24 17:26:20|4487.76|4487.36|4487.76|4487.36|4487.76|4487.36|4487.63|4487.23|99
1629825990000|2021-08-24 17:26:30|4488.01|4487.61|4487.76|4487.36|4488.01|4487.61|4487.76|4487.36|154
1629826000000|2021-08-24 17:26:40|||||||||11
1629826010000|2021-08-24 17:26:50|4487.51|4487.11|4487.51|4487.11|4487.76|4487.36|4487.51|4487.11|277
1629826020000|2021-08-24 17:27:00|4487.38|4486.98|4487.26|4486.86|4487.38|4486.98|4487.26|4486.86|96
1629826030000|2021-08-24 17:27:10|4487.38|4486.98|4487.26|4486.86|4487.38|4486.98|4487.26|4486.86|152
1629826040000|2021-08-24 17:27:20|||||||||7
1629826050000|2021-08-24 17:27:30|||||||||14
1629826060000|2021-08-24 17:27:40|4487.51|4487.11|4487.51|4487.11|4487.51|4487.11|4487.51|4487.11|79
1629826070000|2021-08-24 17:27:50|||||||||3
1629826080000|2021-08-24 17:28:00|4487.76|4487.36|4488.01|4487.61|4488.01|4487.61|4487.76|4487.36|329
1629826090000|2021-08-24 17:28:10|4487.88|4487.48|4488.01|4487.61|4488.01|4487.61|4487.76|4487.36|110
1629826100000|2021-08-24 17:28:20|4487.76|4487.36|4487.76|4487.36|4487.76|4487.36|4487.76|4487.36|51
1629826110000|2021-08-24 17:28:30|4488.01|4487.61|4488.01|4487.61|4488.01|4487.61|4487.76|4487.36|79
1629826120000|2021-08-24 17:28:40|4488.13|4487.73|4488.01|4487.61|4488.13|4487.73|4488.01|4487.61|269
1629826130000|2021-08-24 17:28:50|4488.13|4487.73|4488.01|4487.61|4488.26|4487.86|4488.01|4487.61|177
1629826140000|2021-08-24 17:29:00|4487.88|4487.48|4488.01|4487.61|4488.01|4487.61|4487.76|4487.36|90
1629826150000|2021-08-24 17:29:10|||||||||1
1629826160000|2021-08-24 17:29:20|4488.13|4487.73|4488.26|4487.86|4488.26|4487.86|4488.13|4487.73|33
1629826170000|2021-08-24 17:29:30|4488.01|4487.61|4488.01|4487.61|4488.01|4487.61|4488.01|4487.61|48
1629826180000|2021-08-24 17:29:40|4488.13|4487.73|4488.26|4487.86|4488.26|4487.86|4488.13|4487.73|102
1629826190000|2021-08-24 17:29:50|4488.01|4487.61|4488.01|4487.61|4488.01|4487.61|4488.01|4487.61|46
1629826200000|2021-08-24 17:30:00|4488.13|4487.73|4488.26|4487.86|4488.26|4487.86|4488.01|4487.61|325
1629826210000|2021-08-24 17:30:10|||||||||20
1629826220000|2021-08-24 17:30:20|4488.38|4487.98|4488.51|4488.11|4488.51|4488.11|4488.38|4487.98|31
1629826230000|2021-08-24 17:30:30|||||||||9
1629826240000|2021-08-24 17:30:40|||||||||11
1629826250000|2021-08-24 17:30:50|4488.76|4488.36|4488.76|4488.36|4488.76|4488.36|4488.51|4488.11|604
1629826260000|2021-08-24 17:31:00|||||||||25
1629826270000|2021-08-24 17:31:10|4488.88|4488.48|4488.76|4488.36|4489.01|4488.61|4488.76|4488.36|318
1629826280000|2021-08-24 17:31:20|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|126
1629826290000|2021-08-24 17:31:30|||||||||3
1629826300000|2021-08-24 17:31:40|||||||||3
1629826320000|2021-08-24 17:32:00|4488.26|4487.86|4488.51|4488.11|4488.51|4488.11|4488.26|4487.86|260
1629826330000|2021-08-24 17:32:10|||||||||6
1629826340000|2021-08-24 17:32:20|||||||||10
1629826350000|2021-08-24 17:32:30|4488.76|4488.36|4488.76|4488.36|4488.76|4488.36|4488.76|4488.36|99
1629826360000|2021-08-24 17:32:40|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|4488.51|4488.11|38
1629826370000|2021-08-24 17:32:50|||||||||26
1629826380000|2021-08-24 17:33:00|4488.76|4488.36|4488.76|4488.36|4488.76|4488.36|4488.76|4488.36|192
1629826390000|2021-08-24 17:33:10|4489.01|4488.61|4488.76|4488.36|4489.01|4488.61|4488.76|4488.36|250
1629826410000|2021-08-24 17:33:30|4489.01|4488.61|4489.01|4488.61|4489.01|4488.61|4489.01|4488.61|124
1629826420000|2021-08-24 17:33:40|4488.76|4488.36|4488.88|4488.48|4489.01|4488.61|4488.76|4488.36|203
1629826430000|2021-08-24 17:33:50|4488.76|4488.36|4488.76|4488.36|4489.01|4488.61|4488.76|4488.36|38
1629826440000|2021-08-24 17:34:00|4488.63|4488.23|4488.51|4488.11|4488.63|4488.23|4488.51|4488.11|154
1629826450000|2021-08-24 17:34:10|4488.76|4488.36|4488.76|4488.36|4488.76|4488.36|4488.51|4488.11|96
1629826460000|2021-08-24 17:34:20|4488.63|4488.23|4489.01|4488.61|4489.01|4488.61|4488.63|4488.23|95
1629826470000|2021-08-24 17:34:30|4488.76|4488.36|4488.76|4488.36|4488.88|4488.48|4488.76|4488.36|100
1629826480000|2021-08-24 17:34:40|4488.88|4488.48|4489.01|4488.61|4489.01|4488.61|4488.76|4488.36|81
1629826490000|2021-08-24 17:34:50|||||||||42
1629826500000|2021-08-24 17:35:00|4488.76|4488.36|4489.01|4488.61|4489.01|4488.61|4488.76|4488.36|193
1629826510000|2021-08-24 17:35:10|4489.26|4488.86|4489.01|4488.61|4489.26|4488.86|4489.01|4488.61|361
1629826520000|2021-08-24 17:35:20|4489.13|4488.73|4489.01|4488.61|4489.13|4488.73|4489.01|4488.61|61
1629826530000|2021-08-24 17:35:30|4489.13|4488.73|4489.26|4488.86|4489.51|4489.11|4489.13|4488.73|717
1629826540000|2021-08-24 17:35:40|4489.51|4489.11|4489.51|4489.11|4489.51|4489.11|4489.51|4489.11|559
1629826550000|2021-08-24 17:35:50|4489.26|4488.86|4489.51|4489.11|4489.51|4489.11|4489.26|4488.86|182
1629826560000|2021-08-24 17:36:00|4489.63|4489.23|4489.76|4489.36|4489.76|4489.36|4489.51|4489.11|215
1629826570000|2021-08-24 17:36:10|4489.63|4489.23|4489.76|4489.36|4489.76|4489.36|4489.51|4489.11|189
1629826580000|2021-08-24 17:36:20|4490.01|4489.61|4489.76|4489.36|4490.01|4489.61|4489.76|4489.36|408
1629826590000|2021-08-24 17:36:30|||||||||30
1629826600000|2021-08-24 17:36:40|4489.88|4489.48|4489.76|4489.36|4489.88|4489.48|4489.76|4489.36|198
1629826610000|2021-08-24 17:36:50|||||||||29
1629826620000|2021-08-24 17:37:00|4489.51|4489.11|4489.51|4489.11|4489.51|4489.11|4489.51|4489.11|159
1629826630000|2021-08-24 17:37:10|||||||||15
1629826640000|2021-08-24 17:37:20|||||||||14
1629826650000|2021-08-24 17:37:30|||||||||13
1629826660000|2021-08-24 17:37:40|||||||||134
1629826670000|2021-08-24 17:37:50|4489.26|4488.86|4489.26|4488.86|4489.26|4488.86|4489.26|4488.86|137
1629826680000|2021-08-24 17:38:00|4489.51|4489.11|4489.51|4489.11|4489.51|4489.11|4489.51|4489.11|140
1629826690000|2021-08-24 17:38:10|||||||||4
1629826700000|2021-08-24 17:38:20|||||||||6
1629826710000|2021-08-24 17:38:30|4489.76|4489.36|4489.63|4489.23|4489.76|4489.36|4489.51|4489.11|278
1629826720000|2021-08-24 17:38:40|4489.51|4489.11|4489.76|4489.36|4489.76|4489.36|4489.51|4489.11|125
1629826730000|2021-08-24 17:38:50|4489.63|4489.23|4489.76|4489.36|4489.76|4489.36|4489.63|4489.23|154
1629826740000|2021-08-24 17:39:00|||||||||112
1629826750000|2021-08-24 17:39:10|4489.51|4489.11|4489.51|4489.11|4489.51|4489.11|4489.51|4489.11|316
1629826760000|2021-08-24 17:39:20|4489.63|4489.23|4489.76|4489.36|4489.76|4489.36|4489.63|4489.23|89
1629826770000|2021-08-24 17:39:30|4490.01|4489.61|4490.01|4489.61|4490.01|4489.61|4490.01|4489.61|74
1629826780000|2021-08-24 17:39:40|4489.76|4489.36|4489.76|4489.36|4489.76|4489.36|4489.76|4489.36|172
1629826790000|2021-08-24 17:39:50|||||||||2
1629826800000|2021-08-24 17:40:00|||||||||53
1629826810000|2021-08-24 17:40:10|4490.01|4489.61|4490.01|4489.61|4490.01|4489.61|4490.01|4489.61|272
1629826820000|2021-08-24 17:40:20|4489.76|4489.36|4489.76|4489.36|4489.76|4489.36|4489.76|4489.36|98
1629826830000|2021-08-24 17:40:30|||||||||1
1629826840000|2021-08-24 17:40:40|4490.01|4489.61|4490.01|4489.61|4490.01|4489.61|4490.01|4489.61|88
1629826850000|2021-08-24 17:40:50|||||||||16
1629826860000|2021-08-24 17:41:00|4490.26|4489.86|4490.26|4489.86|4490.26|4489.86|4490.26|4489.86|317
1629826870000|2021-08-24 17:41:10|4490.01|4489.61|4490.26|4489.86|4490.26|4489.86|4490.01|4489.61|136
1629826880000|2021-08-24 17:41:20|4490.38|4489.98|4490.51|4490.11|4490.51|4490.11|4490.38|4489.98|199
1629826890000|2021-08-24 17:41:30|4490.76|4490.36|4490.51|4490.11|4490.76|4490.36|4490.51|4490.11|396
1629826900000|2021-08-24 17:41:40|4490.76|4490.36|4490.51|4490.11|4490.76|4490.36|4490.51|4490.11|233
1629826910000|2021-08-24 17:41:50|||||||||93
1629826920000|2021-08-24 17:42:00|4490.26|4489.86|4490.26|4489.86|4490.26|4489.86|4490.26|4489.86|254
1629826930000|2021-08-24 17:42:10|4490.51|4490.11|4490.51|4490.11|4490.76|4490.36|4490.51|4490.11|162
1629826940000|2021-08-24 17:42:20|||||||||13
1629826950000|2021-08-24 17:42:30|||||||||4
1629826960000|2021-08-24 17:42:40|4490.63|4490.23|4490.26|4489.86|4490.76|4490.36|4490.26|4489.86|291
1629826970000|2021-08-24 17:42:50|||||||||19
1629826980000|2021-08-24 17:43:00|||||||||5
1629826990000|2021-08-24 17:43:10|||||||||1
1629827000000|2021-08-24 17:43:20|||||||||1
1629827010000|2021-08-24 17:43:30|||||||||27
1629827020000|2021-08-24 17:43:40|4490.13|4489.73|4490.26|4489.86|4490.26|4489.86|4490.13|4489.73|171
1629827030000|2021-08-24 17:43:50|||||||||10
1629827040000|2021-08-24 17:44:00|||||||||39
1629827050000|2021-08-24 17:44:10|4490.51|4490.11|4490.26|4489.86|4490.51|4490.11|4490.26|4489.86|922
1629827060000|2021-08-24 17:44:20|||||||||4
1629827070000|2021-08-24 17:44:30|||||||||9
1629827080000|2021-08-24 17:44:40|4490.01|4489.61|4490.01|4489.61|4490.13|4489.73|4490.01|4489.61|502
1629827090000|2021-08-24 17:44:50|||||||||23
1629827100000|2021-08-24 17:45:00|4490.26|4489.86|4490.01|4489.61|4490.26|4489.86|4490.01|4489.61|167
1629827110000|2021-08-24 17:45:10|||||||||59
1629827120000|2021-08-24 17:45:20|4490.26|4489.86|4490.01|4489.61|4490.26|4489.86|4490.01|4489.61|114
1629827130000|2021-08-24 17:45:30|4489.76|4489.36|4489.76|4489.36|4489.76|4489.36|4489.76|4489.36|61
1629827140000|2021-08-24 17:45:40|||||||||17
1629827150000|2021-08-24 17:45:50|||||||||83
1629827160000|2021-08-24 17:46:00|||||||||89
1629827170000|2021-08-24 17:46:10|||||||||10
1629827180000|2021-08-24 17:46:20|||||||||170
1629827190000|2021-08-24 17:46:30|4489.63|4489.23|4489.76|4489.36|4489.76|4489.36|4489.63|4489.23|57
1629827200000|2021-08-24 17:46:40|||||||||12
1629827210000|2021-08-24 17:46:50|4490.01|4489.61|4490.01|4489.61|4490.01|4489.61|4490.01|4489.61|107
1629827220000|2021-08-24 17:47:00|||||||||8
1629827230000|2021-08-24 17:47:10|4490.13|4489.73|4490.13|4489.73|4490.13|4489.73|4490.13|4489.73|40
1629827240000|2021-08-24 17:47:20|4490.26|4489.86|4490.26|4489.86|4490.26|4489.86|4490.01|4489.61|274
1629827250000|2021-08-24 17:47:30|||||||||8
1629827260000|2021-08-24 17:47:40|4490.51|4490.11|4490.51|4490.11|4490.51|4490.11|4490.51|4490.11|106
1629827270000|2021-08-24 17:47:50|4490.26|4489.86|4490.26|4489.86|4490.26|4489.86|4490.26|4489.86|101
1629827280000|2021-08-24 17:48:00|||||||||22
1629827290000|2021-08-24 17:48:10|||||||||17
1629827300000|2021-08-24 17:48:20|||||||||4
1629827310000|2021-08-24 17:48:30|||||||||5
1629827320000|2021-08-24 17:48:40|4490.51|4490.11|4490.26|4489.86|4490.51|4490.11|4490.26|4489.86|176
1629827330000|2021-08-24 17:48:50|4490.51|4490.11|4490.26|4489.86|4490.51|4490.11|4490.26|4489.86|161
1629827340000|2021-08-24 17:49:00|||||||||11
1629827350000|2021-08-24 17:49:10|||||||||17
1629827360000|2021-08-24 17:49:20|4490.01|4489.61|4490.26|4489.86|4490.26|4489.86|4490.01|4489.61|167
1629827380000|2021-08-24 17:49:40|4490.01|4489.61|4490.26|4489.86|4490.26|4489.86|4490.01|4489.61|214
1629827390000|2021-08-24 17:49:50|||||||||3
1629827400000|2021-08-24 17:50:00|||||||||5
1629827410000|2021-08-24 17:50:10|4490.01|4489.61|4490.01|4489.61|4490.01|4489.61|4490.01|4489.61|89
1629827420000|2021-08-24 17:50:20|||||||||23
1629827430000|2021-08-24 17:50:30|||||||||13
1629827440000|2021-08-24 17:50:40|||||||||5
1629827450000|2021-08-24 17:50:50|||||||||29
1629827460000|2021-08-24 17:51:00|4489.88|4489.48|4489.76|4489.36|4489.88|4489.48|4489.76|4489.36|135
1629827470000|2021-08-24 17:51:10|||||||||1
1629827480000|2021-08-24 17:51:20|4489.51|4489.11|4489.51|4489.11|4489.63|4489.23|4489.51|4489.11|322
1629827490000|2021-08-24 17:51:30|4489.38|4488.98|4489.26|4488.86|4489.38|4488.98|4489.26|4488.86|176
1629827500000|2021-08-24 17:51:40|||||||||303
1629827510000|2021-08-24 17:51:50|||||||||8
1629827520000|2021-08-24 17:52:00|4489.38|4488.98|4489.51|4489.11|4489.51|4489.11|4489.26|4488.86|273
1629827530000|2021-08-24 17:52:10|4489.76|4489.36|4489.76|4489.36|4489.76|4489.36|4489.76|4489.36|90
1629827540000|2021-08-24 17:52:20|4490.01|4489.61|4490.01|4489.61|4490.01|4489.61|4490.01|4489.61|128
1629827550000|2021-08-24 17:52:30|4489.76|4489.36|4489.76|4489.36|4489.76|4489.36|4489.76|4489.36|55
1629827560000|2021-08-24 17:52:40|||||||||25
1629827570000|2021-08-24 17:52:50|4489.88|4489.48|4490.01|4489.61|4490.01|4489.61|4489.88|4489.48|59
1629827580000|2021-08-24 17:53:00|||||||||52
1629827590000|2021-08-24 17:53:10|||||||||3
1629827600000|2021-08-24 17:53:20|||||||||10
1629827610000|2021-08-24 17:53:30|4490.13|4489.73|4490.01|4489.61|4490.26|4489.86|4490.01|4489.61|249
1629827620000|2021-08-24 17:53:40|4490.26|4489.86|4490.26|4489.86|4490.26|4489.86|4490.01|4489.61|323
1629827630000|2021-08-24 17:53:50|||||||||13
1629827640000|2021-08-24 17:54:00|||||||||89
1629827650000|2021-08-24 17:54:10|4490.51|4490.11|4490.51|4490.11|4490.51|4490.11|4490.26|4489.86|113
1629827660000|2021-08-24 17:54:20|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|4490.51|4490.11|476
1629827670000|2021-08-24 17:54:30|||||||||28
1629827680000|2021-08-24 17:54:40|||||||||7
1629827690000|2021-08-24 17:54:50|||||||||8
1629827700000|2021-08-24 17:55:00|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|4490.76|4490.36|379
1629827710000|2021-08-24 17:55:10|||||||||76
1629827720000|2021-08-24 17:55:20|||||||||57
1629827730000|2021-08-24 17:55:30|||||||||6
1629827740000|2021-08-24 17:55:40|||||||||33
1629827750000|2021-08-24 17:55:50|||||||||7
1629827760000|2021-08-24 17:56:00|||||||||8
1629827770000|2021-08-24 17:56:10|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|310
1629827780000|2021-08-24 17:56:20|||||||||38
1629827790000|2021-08-24 17:56:30|||||||||197
1629827800000|2021-08-24 17:56:40|||||||||9
1629827810000|2021-08-24 17:56:50|||||||||6
1629827820000|2021-08-24 17:57:00|||||||||7
1629827830000|2021-08-24 17:57:10|||||||||356
1629827840000|2021-08-24 17:57:20|||||||||6
1629827850000|2021-08-24 17:57:30|4490.51|4490.11|4490.51|4490.11|4490.51|4490.11|4490.51|4490.11|229
1629827860000|2021-08-24 17:57:40|||||||||6
1629827870000|2021-08-24 17:57:50|||||||||9
1629827880000|2021-08-24 17:58:00|4490.26|4489.86|4490.51|4490.11|4490.51|4490.11|4490.26|4489.86|383
1629827890000|2021-08-24 17:58:10|4490.76|4490.36|4490.51|4490.11|4490.76|4490.36|4490.51|4490.11|130
1629827900000|2021-08-24 17:58:20|4490.63|4490.23|4490.51|4490.11|4490.76|4490.36|4490.51|4490.11|105
1629827910000|2021-08-24 17:58:30|4490.38|4489.98|4490.26|4489.86|4490.38|4489.98|4490.26|4489.86|187
1629827920000|2021-08-24 17:58:40|4490.38|4489.98|4490.51|4490.11|4490.51|4490.11|4490.26|4489.86|94
1629827930000|2021-08-24 17:58:50|4490.76|4490.36|4490.51|4490.11|4490.76|4490.36|4490.51|4490.11|464
1629827940000|2021-08-24 17:59:00|4490.63|4490.23|4490.76|4490.36|4490.76|4490.36|4490.63|4490.23|109
1629827950000|2021-08-24 17:59:10|4490.51|4490.11|4490.51|4490.11|4490.51|4490.11|4490.51|4490.11|146
1629827960000|2021-08-24 17:59:20|||||||||2
1629827970000|2021-08-24 17:59:30|4490.26|4489.86|4490.26|4489.86|4490.26|4489.86|4490.26|4489.86|157
1629827980000|2021-08-24 17:59:40|4490.38|4489.98|4490.26|4489.86|4490.51|4490.11|4490.26|4489.86|164
1629827990000|2021-08-24 17:59:50|4490.51|4490.11|4490.26|4489.86|4490.51|4490.11|4490.26|4489.86|68
1629828000000|2021-08-24 18:00:00|4490.51|4490.11|4490.51|4490.11|4490.51|4490.11|4490.26|4489.86|229
1629828010000|2021-08-24 18:00:10|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|234
1629828020000|2021-08-24 18:00:20|4491.01|4490.61|4491.01|4490.61|4491.26|4490.86|4491.01|4490.61|600
1629828030000|2021-08-24 18:00:30|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|189
1629828040000|2021-08-24 18:00:40|4491.01|4490.61|4490.76|4490.36|4491.01|4490.61|4490.76|4490.36|141
1629828050000|2021-08-24 18:00:50|4490.88|4490.48|4490.76|4490.36|4490.88|4490.48|4490.76|4490.36|25
1629828060000|2021-08-24 18:01:00|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|112
1629828070000|2021-08-24 18:01:10|||||||||22
1629828080000|2021-08-24 18:01:20|||||||||24
1629828090000|2021-08-24 18:01:30|4491.26|4490.86|4491.01|4490.61|4491.26|4490.86|4491.01|4490.61|164
1629828100000|2021-08-24 18:01:40|||||||||95
1629828110000|2021-08-24 18:01:50|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|55
1629828120000|2021-08-24 18:02:00|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|4490.76|4490.36|242
1629828130000|2021-08-24 18:02:10|4491.13|4490.73|4491.01|4490.61|4491.13|4490.73|4491.01|4490.61|117
1629828140000|2021-08-24 18:02:20|||||||||22
1629828150000|2021-08-24 18:02:30|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|108
1629828160000|2021-08-24 18:02:40|4491.01|4490.61|4490.76|4490.36|4491.01|4490.61|4490.76|4490.36|281
1629828170000|2021-08-24 18:02:50|||||||||10
1629828180000|2021-08-24 18:03:00|||||||||43
1629828190000|2021-08-24 18:03:10|4490.51|4490.11|4490.76|4490.36|4490.76|4490.36|4490.51|4490.11|264
1629828200000|2021-08-24 18:03:20|4490.63|4490.23|4490.51|4490.11|4490.76|4490.36|4490.51|4490.11|144
1629828210000|2021-08-24 18:03:30|4490.63|4490.23|4490.51|4490.11|4490.63|4490.23|4490.51|4490.11|107
1629828220000|2021-08-24 18:03:40|4490.63|4490.23|4491.01|4490.61|4491.01|4490.61|4490.63|4490.23|321
1629828230000|2021-08-24 18:03:50|||||||||106
1629828240000|2021-08-24 18:04:00|4491.13|4490.73|4491.26|4490.86|4491.26|4490.86|4491.01|4490.61|353
1629828250000|2021-08-24 18:04:10|||||||||31
1629828260000|2021-08-24 18:04:20|||||||||8
1629828270000|2021-08-24 18:04:30|||||||||37
1629828280000|2021-08-24 18:04:40|||||||||139
1629828290000|2021-08-24 18:04:50|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|694
1629828300000|2021-08-24 18:05:00|||||||||199
1629828310000|2021-08-24 18:05:10|4491.01|4490.61|4490.51|4490.11|4491.01|4490.61|4490.51|4490.11|417
1629828320000|2021-08-24 18:05:20|4490.63|4490.23|4490.51|4490.11|4490.63|4490.23|4490.51|4490.11|37
1629828330000|2021-08-24 18:05:30|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|4490.51|4490.11|360
1629828340000|2021-08-24 18:05:40|||||||||5
1629828350000|2021-08-24 18:05:50|||||||||16
1629828360000|2021-08-24 18:06:00|4490.51|4490.11|4490.51|4490.11|4490.76|4490.36|4490.51|4490.11|267
1629828370000|2021-08-24 18:06:10|||||||||6
1629828380000|2021-08-24 18:06:20|||||||||100
1629828390000|2021-08-24 18:06:30|||||||||4
1629828400000|2021-08-24 18:06:40|4490.26|4489.86|4490.26|4489.86|4490.26|4489.86|4490.26|4489.86|191
1629828410000|2021-08-24 18:06:50|||||||||13
1629828420000|2021-08-24 18:07:00|4490.01|4489.61|4490.26|4489.86|4490.26|4489.86|4490.01|4489.61|321
1629828430000|2021-08-24 18:07:10|4490.51|4490.11|4490.26|4489.86|4490.51|4490.11|4490.26|4489.86|197
1629828440000|2021-08-24 18:07:20|4490.51|4490.11|4490.51|4490.11|4490.51|4490.11|4490.51|4490.11|68
1629828450000|2021-08-24 18:07:30|||||||||113
1629828460000|2021-08-24 18:07:40|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|4490.51|4490.11|214
1629828470000|2021-08-24 18:07:50|||||||||14
1629828480000|2021-08-24 18:08:00|4490.51|4490.11|4490.76|4490.36|4490.76|4490.36|4490.51|4490.11|365
1629828490000|2021-08-24 18:08:10|4490.88|4490.48|4491.01|4490.61|4491.01|4490.61|4490.88|4490.48|69
1629828500000|2021-08-24 18:08:20|4490.88|4490.48|4490.76|4490.36|4490.88|4490.48|4490.76|4490.36|163
1629828510000|2021-08-24 18:08:30|4491.01|4490.61|4490.76|4490.36|4491.01|4490.61|4490.76|4490.36|211
1629828520000|2021-08-24 18:08:40|||||||||4
1629828530000|2021-08-24 18:08:50|||||||||3
1629828540000|2021-08-24 18:09:00|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|170
1629828550000|2021-08-24 18:09:10|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|311
1629828560000|2021-08-24 18:09:20|4491.13|4490.73|4491.01|4490.61|4491.13|4490.73|4491.01|4490.61|58
1629828570000|2021-08-24 18:09:30|||||||||3
1629828580000|2021-08-24 18:09:40|||||||||49
1629828590000|2021-08-24 18:09:50|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|194
1629828600000|2021-08-24 18:10:00|||||||||20
1629828610000|2021-08-24 18:10:10|4491.01|4490.61|4490.76|4490.36|4491.01|4490.61|4490.76|4490.36|341
1629828620000|2021-08-24 18:10:20|||||||||3
1629828630000|2021-08-24 18:10:30|4491.01|4490.61|4491.26|4490.86|4491.26|4490.86|4491.01|4490.61|326
1629828640000|2021-08-24 18:10:40|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|82
1629828650000|2021-08-24 18:10:50|||||||||6
1629828660000|2021-08-24 18:11:00|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|102
1629828670000|2021-08-24 18:11:10|||||||||4
1629828680000|2021-08-24 18:11:20|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|378
1629828690000|2021-08-24 18:11:30|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|107
1629828700000|2021-08-24 18:11:40|||||||||32
1629828710000|2021-08-24 18:11:50|4491.01|4490.61|4491.01|4490.61|4491.13|4490.73|4491.01|4490.61|117
1629828720000|2021-08-24 18:12:00|4491.13|4490.73|4491.26|4490.86|4491.26|4490.86|4491.13|4490.73|21
1629828730000|2021-08-24 18:12:10|||||||||24
1629828740000|2021-08-24 18:12:20|||||||||53
1629828750000|2021-08-24 18:12:30|||||||||33
1629828760000|2021-08-24 18:12:40|||||||||4
1629828770000|2021-08-24 18:12:50|||||||||19
1629828780000|2021-08-24 18:13:00|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|4491.26|4490.86|542
1629828790000|2021-08-24 18:13:10|||||||||40
1629828800000|2021-08-24 18:13:20|||||||||5
1629828810000|2021-08-24 18:13:30|||||||||101
1629828820000|2021-08-24 18:13:40|||||||||8
1629828830000|2021-08-24 18:13:50|||||||||22
1629828840000|2021-08-24 18:14:00|||||||||30
1629828850000|2021-08-24 18:14:10|||||||||18
1629828860000|2021-08-24 18:14:20|||||||||4
1629828870000|2021-08-24 18:14:30|4491.26|4490.86|4491.38|4490.98|4491.38|4490.98|4491.26|4490.86|339
1629828880000|2021-08-24 18:14:40|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|71
1629828890000|2021-08-24 18:14:50|||||||||44
1629828900000|2021-08-24 18:15:00|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|155
1629828910000|2021-08-24 18:15:10|||||||||21
1629828920000|2021-08-24 18:15:20|||||||||113
1629828930000|2021-08-24 18:15:30|4491.51|4491.11|4491.26|4490.86|4491.51|4491.11|4491.26|4490.86|365
1629828940000|2021-08-24 18:15:40|||||||||14
1629828950000|2021-08-24 18:15:50|||||||||57
1629828960000|2021-08-24 18:16:00|||||||||124
1629828970000|2021-08-24 18:16:10|4491.01|4490.61|4491.26|4490.86|4491.26|4490.86|4491.01|4490.61|222
1629828980000|2021-08-24 18:16:20|||||||||173
1629828990000|2021-08-24 18:16:30|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|68
1629829000000|2021-08-24 18:16:40|||||||||7
1629829010000|2021-08-24 18:16:50|||||||||15
1629829020000|2021-08-24 18:17:00|4491.38|4490.98|4491.51|4491.11|4491.51|4491.11|4491.26|4490.86|222
1629829030000|2021-08-24 18:17:10|||||||||10
1629829040000|2021-08-24 18:17:20|||||||||12
1629829050000|2021-08-24 18:17:30|||||||||5
1629829060000|2021-08-24 18:17:40|4491.76|4491.36|4491.76|4491.36|4491.76|4491.36|4491.76|4491.36|287
1629829070000|2021-08-24 18:17:50|4491.51|4491.11|4491.76|4491.36|4491.76|4491.36|4491.51|4491.11|121
1629829080000|2021-08-24 18:18:00|||||||||10
1629829090000|2021-08-24 18:18:10|||||||||6
1629829100000|2021-08-24 18:18:20|||||||||106
1629829110000|2021-08-24 18:18:30|||||||||22
1629829120000|2021-08-24 18:18:40|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|174
1629829130000|2021-08-24 18:18:50|||||||||49
1629829140000|2021-08-24 18:19:00|||||||||11
1629829150000|2021-08-24 18:19:10|||||||||12
1629829160000|2021-08-24 18:19:20|4491.26|4490.86|4491.26|4490.86|4491.51|4491.11|4491.26|4490.86|268
1629829170000|2021-08-24 18:19:30|||||||||15
1629829180000|2021-08-24 18:19:40|||||||||21
1629829190000|2021-08-24 18:19:50|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|217
1629829200000|2021-08-24 18:20:00|||||||||10
1629829210000|2021-08-24 18:20:10|||||||||19
1629829220000|2021-08-24 18:20:20|||||||||33
1629829230000|2021-08-24 18:20:30|||||||||34
1629829240000|2021-08-24 18:20:40|4491.38|4490.98|4491.51|4491.11|4491.51|4491.11|4491.38|4490.98|231
1629829250000|2021-08-24 18:20:50|||||||||4
1629829260000|2021-08-24 18:21:00|4491.38|4490.98|4491.26|4490.86|4491.51|4491.11|4491.26|4490.86|331
1629829270000|2021-08-24 18:21:10|4491.01|4490.61|4491.01|4490.61|4491.13|4490.73|4491.01|4490.61|325
1629829280000|2021-08-24 18:21:20|4491.26|4490.86|4491.01|4490.61|4491.26|4490.86|4491.01|4490.61|69
1629829290000|2021-08-24 18:21:30|||||||||21
1629829300000|2021-08-24 18:21:40|||||||||7
1629829310000|2021-08-24 18:21:50|4490.88|4490.48|4490.76|4490.36|4491.01|4490.61|4490.76|4490.36|355
1629829320000|2021-08-24 18:22:00|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|83
1629829330000|2021-08-24 18:22:10|||||||||32
1629829340000|2021-08-24 18:22:20|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|227
1629829350000|2021-08-24 18:22:30|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|53
1629829360000|2021-08-24 18:22:40|4491.26|4490.86|4491.13|4490.73|4491.26|4490.86|4491.13|4490.73|22
1629829370000|2021-08-24 18:22:50|4491.26|4490.86|4491.01|4490.61|4491.26|4490.86|4491.01|4490.61|82
1629829380000|2021-08-24 18:23:00|4491.26|4490.86|4491.51|4491.11|4491.76|4491.36|4491.26|4490.86|829
1629829390000|2021-08-24 18:23:10|4491.63|4491.23|4491.76|4491.36|4491.76|4491.36|4491.63|4491.23|51
1629829400000|2021-08-24 18:23:20|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|166
1629829410000|2021-08-24 18:23:30|||||||||15
1629829420000|2021-08-24 18:23:40|4491.26|4490.86|4491.26|4490.86|4491.38|4490.98|4491.26|4490.86|190
1629829430000|2021-08-24 18:23:50|||||||||37
1629829440000|2021-08-24 18:24:00|4491.01|4490.61|4491.01|4490.61|4491.26|4490.86|4491.01|4490.61|143
1629829450000|2021-08-24 18:24:10|4491.13|4490.73|4491.26|4490.86|4491.26|4490.86|4491.01|4490.61|146
1629829460000|2021-08-24 18:24:20|4491.38|4490.98|4491.51|4491.11|4491.51|4491.11|4491.38|4490.98|57
1629829470000|2021-08-24 18:24:30|||||||||2
1629829480000|2021-08-24 18:24:40|||||||||2
1629829490000|2021-08-24 18:24:50|||||||||15
1629829500000|2021-08-24 18:25:00|||||||||9
1629829510000|2021-08-24 18:25:10|||||||||3
1629829520000|2021-08-24 18:25:20|||||||||10
1629829530000|2021-08-24 18:25:30|||||||||5
1629829540000|2021-08-24 18:25:40|||||||||3
1629829550000|2021-08-24 18:25:50|||||||||6
1629829560000|2021-08-24 18:26:00|4491.63|4491.23|4491.76|4491.36|4491.76|4491.36|4491.51|4491.11|351
1629829570000|2021-08-24 18:26:10|||||||||67
1629829580000|2021-08-24 18:26:20|4491.51|4491.11|4491.01|4490.61|4491.51|4491.11|4491.01|4490.61|268
1629829590000|2021-08-24 18:26:30|||||||||2
1629829600000|2021-08-24 18:26:40|4491.13|4490.73|4491.26|4490.86|4491.26|4490.86|4491.01|4490.61|158
1629829610000|2021-08-24 18:26:50|4491.13|4490.73|4491.01|4490.61|4491.26|4490.86|4491.01|4490.61|128
1629829620000|2021-08-24 18:27:00|4491.13|4490.73|4491.01|4490.61|4491.13|4490.73|4491.01|4490.61|44
1629829630000|2021-08-24 18:27:10|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|4490.63|4490.23|166
1629829640000|2021-08-24 18:27:20|4490.88|4490.48|4490.76|4490.36|4490.88|4490.48|4490.76|4490.36|148
1629829650000|2021-08-24 18:27:30|4490.88|4490.48|4490.76|4490.36|4491.01|4490.61|4490.76|4490.36|56
1629829660000|2021-08-24 18:27:40|4490.88|4490.48|4491.01|4490.61|4491.01|4490.61|4490.88|4490.48|27
1629829670000|2021-08-24 18:27:50|4490.76|4490.36|4491.01|4490.61|4491.01|4490.61|4490.76|4490.36|134
1629829680000|2021-08-24 18:28:00|4490.88|4490.48|4491.01|4490.61|4491.01|4490.61|4490.88|4490.48|52
1629829690000|2021-08-24 18:28:10|||||||||46
1629829700000|2021-08-24 18:28:20|||||||||10
1629829710000|2021-08-24 18:28:30|4490.88|4490.48|4491.01|4490.61|4491.01|4490.61|4490.76|4490.36|120
1629829720000|2021-08-24 18:28:40|4490.88|4490.48|4491.01|4490.61|4491.01|4490.61|4490.76|4490.36|75
1629829730000|2021-08-24 18:28:50|4490.88|4490.48|4490.76|4490.36|4491.01|4490.61|4490.76|4490.36|78
1629829740000|2021-08-24 18:29:00|||||||||102
1629829750000|2021-08-24 18:29:10|4491.01|4490.61|4490.76|4490.36|4491.01|4490.61|4490.76|4490.36|156
1629829760000|2021-08-24 18:29:20|||||||||3
1629829770000|2021-08-24 18:29:30|||||||||7
1629829780000|2021-08-24 18:29:40|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|58
1629829790000|2021-08-24 18:29:50|||||||||4
1629829800000|2021-08-24 18:30:00|||||||||14
1629829810000|2021-08-24 18:30:10|||||||||1
1629829820000|2021-08-24 18:30:20|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|4490.76|4490.36|204
1629829830000|2021-08-24 18:30:30|||||||||4
1629829840000|2021-08-24 18:30:40|||||||||4
1629829850000|2021-08-24 18:30:50|4491.01|4490.61|4491.26|4490.86|4491.26|4490.86|4491.01|4490.61|230
1629829860000|2021-08-24 18:31:00|||||||||107
1629829870000|2021-08-24 18:31:10|||||||||30
1629829880000|2021-08-24 18:31:20|||||||||38
1629829890000|2021-08-24 18:31:30|||||||||3
1629829900000|2021-08-24 18:31:40|||||||||5
1629829910000|2021-08-24 18:31:50|||||||||42
1629829920000|2021-08-24 18:32:00|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|4491.38|4490.98|269
1629829930000|2021-08-24 18:32:10|4491.76|4491.36|4491.76|4491.36|4491.76|4491.36|4491.76|4491.36|190
1629829940000|2021-08-24 18:32:20|4491.51|4491.11|4491.51|4491.11|4491.76|4491.36|4491.51|4491.11|236
1629829950000|2021-08-24 18:32:30|||||||||5
1629829960000|2021-08-24 18:32:40|||||||||13
1629829970000|2021-08-24 18:32:50|||||||||32
1629829980000|2021-08-24 18:33:00|4491.76|4491.36|4491.51|4491.11|4491.76|4491.36|4491.51|4491.11|119
1629829990000|2021-08-24 18:33:10|4491.63|4491.23|4491.76|4491.36|4491.76|4491.36|4491.63|4491.23|73
1629830000000|2021-08-24 18:33:20|||||||||42
1629830010000|2021-08-24 18:33:30|||||||||13
1629830020000|2021-08-24 18:33:40|||||||||13
1629830030000|2021-08-24 18:33:50|||||||||29
1629830040000|2021-08-24 18:34:00|||||||||4
1629830050000|2021-08-24 18:34:10|||||||||34
1629830060000|2021-08-24 18:34:20|||||||||58
1629830070000|2021-08-24 18:34:30|||||||||7
1629830080000|2021-08-24 18:34:40|||||||||72
1629830090000|2021-08-24 18:34:50|||||||||123
1629830100000|2021-08-24 18:35:00|||||||||33
1629830110000|2021-08-24 18:35:10|4491.51|4491.11|4491.76|4491.36|4491.76|4491.36|4491.51|4491.11|130
1629830120000|2021-08-24 18:35:20|4491.63|4491.23|4491.26|4490.86|4491.63|4491.23|4491.26|4490.86|248
1629830130000|2021-08-24 18:35:30|||||||||88
1629830140000|2021-08-24 18:35:40|4491.13|4490.73|4491.26|4490.86|4491.26|4490.86|4491.13|4490.73|99
1629830150000|2021-08-24 18:35:50|||||||||49
1629830160000|2021-08-24 18:36:00|||||||||20
1629830170000|2021-08-24 18:36:10|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|154
1629830180000|2021-08-24 18:36:20|4491.26|4490.86|4491.51|4491.11|4491.51|4491.11|4491.26|4490.86|135
1629830190000|2021-08-24 18:36:30|||||||||1
1629830200000|2021-08-24 18:36:40|||||||||16
1629830210000|2021-08-24 18:36:50|4491.26|4490.86|4491.51|4491.11|4491.51|4491.11|4491.26|4490.86|222
1629830220000|2021-08-24 18:37:00|||||||||33
1629830230000|2021-08-24 18:37:10|||||||||79
1629830240000|2021-08-24 18:37:20|||||||||9
1629830250000|2021-08-24 18:37:30|||||||||2
1629830260000|2021-08-24 18:37:40|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|104
1629830270000|2021-08-24 18:37:50|4491.13|4490.73|4491.26|4490.86|4491.26|4490.86|4491.01|4490.61|442
1629830280000|2021-08-24 18:38:00|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|95
1629830290000|2021-08-24 18:38:10|||||||||5
1629830300000|2021-08-24 18:38:20|4490.76|4490.36|4490.76|4490.36|4491.01|4490.61|4490.76|4490.36|220
1629830310000|2021-08-24 18:38:30|4490.51|4490.11|4490.76|4490.36|4490.76|4490.36|4490.51|4490.11|384
1629830320000|2021-08-24 18:38:40|||||||||84
1629830330000|2021-08-24 18:38:50|||||||||14
1629830340000|2021-08-24 18:39:00|4490.51|4490.11|4490.76|4490.36|4490.76|4490.36|4490.51|4490.11|150
1629830350000|2021-08-24 18:39:10|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|65
1629830360000|2021-08-24 18:39:20|||||||||4
1629830370000|2021-08-24 18:39:30|||||||||12
1629830380000|2021-08-24 18:39:40|4491.26|4490.86|4491.01|4490.61|4491.26|4490.86|4491.01|4490.61|351
1629830390000|2021-08-24 18:39:50|||||||||26
1629830400000|2021-08-24 18:40:00|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|73
1629830410000|2021-08-24 18:40:10|||||||||34
1629830420000|2021-08-24 18:40:20|||||||||2
1629830430000|2021-08-24 18:40:30|4491.01|4490.61|4491.01|4490.61|4491.26|4490.86|4491.01|4490.61|275
1629830450000|2021-08-24 18:40:50|4491.13|4490.73|4491.26|4490.86|4491.26|4490.86|4491.13|4490.73|63
1629830460000|2021-08-24 18:41:00|||||||||18
1629830470000|2021-08-24 18:41:10|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|71
1629830480000|2021-08-24 18:41:20|||||||||2
1629830490000|2021-08-24 18:41:30|||||||||10
1629830500000|2021-08-24 18:41:40|||||||||26
1629830510000|2021-08-24 18:41:50|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|140
1629830520000|2021-08-24 18:42:00|||||||||13
1629830530000|2021-08-24 18:42:10|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|4491.01|4490.61|91
1629830540000|2021-08-24 18:42:20|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|59
1629830550000|2021-08-24 18:42:30|||||||||56
1629830560000|2021-08-24 18:42:40|||||||||79
1629830570000|2021-08-24 18:42:50|||||||||4
1629830580000|2021-08-24 18:43:00|||||||||11
1629830590000|2021-08-24 18:43:10|||||||||25
1629830610000|2021-08-24 18:43:30|||||||||14
1629830620000|2021-08-24 18:43:40|||||||||4
1629830630000|2021-08-24 18:43:50|||||||||18
1629830640000|2021-08-24 18:44:00|||||||||34
1629830650000|2021-08-24 18:44:10|||||||||16
1629830660000|2021-08-24 18:44:20|||||||||10
1629830670000|2021-08-24 18:44:30|||||||||3
1629830680000|2021-08-24 18:44:40|||||||||39
1629830690000|2021-08-24 18:44:50|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|4491.38|4490.98|331
1629830700000|2021-08-24 18:45:00|||||||||6
1629830710000|2021-08-24 18:45:10|4491.38|4490.98|4491.26|4490.86|4491.38|4490.98|4491.26|4490.86|170
1629830720000|2021-08-24 18:45:20|||||||||6
1629830730000|2021-08-24 18:45:30|||||||||14
1629830740000|2021-08-24 18:45:40|4491.38|4490.98|4491.51|4491.11|4491.51|4491.11|4491.38|4490.98|163
1629830750000|2021-08-24 18:45:50|||||||||14
1629830760000|2021-08-24 18:46:00|||||||||18
1629830770000|2021-08-24 18:46:10|4491.76|4491.36|4491.76|4491.36|4491.76|4491.36|4491.76|4491.36|193
1629830780000|2021-08-24 18:46:20|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|89
1629830790000|2021-08-24 18:46:30|||||||||14
1629830800000|2021-08-24 18:46:40|4491.76|4491.36|4491.76|4491.36|4491.76|4491.36|4491.76|4491.36|118
1629830810000|2021-08-24 18:46:50|4491.63|4491.23|4491.51|4491.11|4491.63|4491.23|4491.51|4491.11|70
1629830820000|2021-08-24 18:47:00|||||||||2
1629830840000|2021-08-24 18:47:20|||||||||16
1629830850000|2021-08-24 18:47:30|||||||||198
1629830860000|2021-08-24 18:47:40|4491.63|4491.23|4491.76|4491.36|4491.76|4491.36|4491.63|4491.23|175
1629830870000|2021-08-24 18:47:50|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|58
1629830880000|2021-08-24 18:48:00|||||||||26
1629830890000|2021-08-24 18:48:10|4491.63|4491.23|4491.76|4491.36|4491.76|4491.36|4491.51|4491.11|210
1629830910000|2021-08-24 18:48:30|||||||||3
1629830920000|2021-08-24 18:48:40|||||||||14
1629830930000|2021-08-24 18:48:50|||||||||9
1629830940000|2021-08-24 18:49:00|4491.88|4491.48|4492.01|4491.61|4492.01|4491.61|4491.88|4491.48|343
1629830950000|2021-08-24 18:49:10|||||||||308
1629830960000|2021-08-24 18:49:20|||||||||10
1629830970000|2021-08-24 18:49:30|||||||||9
1629830980000|2021-08-24 18:49:40|||||||||7
1629830990000|2021-08-24 18:49:50|4492.13|4491.73|4492.26|4491.86|4492.26|4491.86|4492.13|4491.73|82
1629831000000|2021-08-24 18:50:00|||||||||33
1629831010000|2021-08-24 18:50:10|||||||||12
1629831020000|2021-08-24 18:50:20|||||||||58
1629831030000|2021-08-24 18:50:30|4492.51|4492.11|4492.26|4491.86|4492.51|4492.11|4492.26|4491.86|625
1629831040000|2021-08-24 18:50:40|||||||||90
1629831050000|2021-08-24 18:50:50|||||||||37
1629831060000|2021-08-24 18:51:00|4492.01|4491.61|4492.26|4491.86|4492.26|4491.86|4492.01|4491.61|185
1629831070000|2021-08-24 18:51:10|||||||||13
1629831080000|2021-08-24 18:51:20|4492.13|4491.73|4492.01|4491.61|4492.13|4491.73|4492.01|4491.61|86
1629831090000|2021-08-24 18:51:30|||||||||12
1629831100000|2021-08-24 18:51:40|||||||||23
1629831110000|2021-08-24 18:51:50|||||||||30
1629831120000|2021-08-24 18:52:00|4491.76|4491.36|4491.76|4491.36|4491.76|4491.36|4491.76|4491.36|285
1629831130000|2021-08-24 18:52:10|4492.01|4491.61|4492.01|4491.61|4492.01|4491.61|4492.01|4491.61|154
1629831140000|2021-08-24 18:52:20|||||||||16
1629831150000|2021-08-24 18:52:30|||||||||28
1629831160000|2021-08-24 18:52:40|4492.13|4491.73|4492.26|4491.86|4492.26|4491.86|4492.13|4491.73|178
1629831170000|2021-08-24 18:52:50|4492.13|4491.73|4492.01|4491.61|4492.13|4491.73|4492.01|4491.61|144
1629831180000|2021-08-24 18:53:00|||||||||268
1629831190000|2021-08-24 18:53:10|4492.26|4491.86|4492.26|4491.86|4492.26|4491.86|4492.26|4491.86|72
1629831200000|2021-08-24 18:53:20|||||||||34
1629831210000|2021-08-24 18:53:30|||||||||8
1629831220000|2021-08-24 18:53:40|||||||||2
1629831230000|2021-08-24 18:53:50|||||||||2
1629831240000|2021-08-24 18:54:00|||||||||7
1629831250000|2021-08-24 18:54:10|||||||||55
1629831260000|2021-08-24 18:54:20|||||||||34
1629831270000|2021-08-24 18:54:30|||||||||7
1629831280000|2021-08-24 18:54:40|4492.51|4492.11|4492.26|4491.86|4492.51|4492.11|4492.26|4491.86|190
1629831290000|2021-08-24 18:54:50|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|39
1629831300000|2021-08-24 18:55:00|||||||||7
1629831310000|2021-08-24 18:55:10|||||||||5
1629831320000|2021-08-24 18:55:20|||||||||242
1629831330000|2021-08-24 18:55:30|4492.76|4492.36|4492.76|4492.36|4493.01|4492.61|4492.76|4492.36|784
1629831340000|2021-08-24 18:55:40|||||||||30
1629831350000|2021-08-24 18:55:50|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|265
1629831360000|2021-08-24 18:56:00|||||||||15
1629831370000|2021-08-24 18:56:10|4492.38|4491.98|4492.51|4492.11|4492.51|4492.11|4492.38|4491.98|253
1629831380000|2021-08-24 18:56:20|||||||||127
1629831390000|2021-08-24 18:56:30|4492.38|4491.98|4492.51|4492.11|4492.51|4492.11|4492.38|4491.98|183
1629831400000|2021-08-24 18:56:40|||||||||3
1629831410000|2021-08-24 18:56:50|||||||||5
1629831420000|2021-08-24 18:57:00|||||||||11
1629831430000|2021-08-24 18:57:10|||||||||23
1629831440000|2021-08-24 18:57:20|||||||||8
1629831450000|2021-08-24 18:57:30|||||||||8
1629831460000|2021-08-24 18:57:40|||||||||12
1629831470000|2021-08-24 18:57:50|4492.26|4491.86|4492.26|4491.86|4492.26|4491.86|4492.26|4491.86|126
1629831480000|2021-08-24 18:58:00|4492.01|4491.61|4492.01|4491.61|4492.26|4491.86|4492.01|4491.61|501
1629831490000|2021-08-24 18:58:10|||||||||68
1629831500000|2021-08-24 18:58:20|4492.13|4491.73|4492.26|4491.86|4492.26|4491.86|4492.13|4491.73|907
1629831510000|2021-08-24 18:58:30|4492.01|4491.61|4492.01|4491.61|4492.01|4491.61|4492.01|4491.61|243
1629831520000|2021-08-24 18:58:40|||||||||9
1629831530000|2021-08-24 18:58:50|||||||||17
1629831540000|2021-08-24 18:59:00|4492.26|4491.86|4492.26|4491.86|4492.26|4491.86|4492.26|4491.86|113
1629831550000|2021-08-24 18:59:10|||||||||22
1629831560000|2021-08-24 18:59:20|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|136
1629831570000|2021-08-24 18:59:30|||||||||28
1629831580000|2021-08-24 18:59:40|4492.76|4492.36|4492.51|4492.11|4492.76|4492.36|4492.51|4492.11|313
1629831590000|2021-08-24 18:59:50|4492.76|4492.36|4492.76|4492.36|4492.76|4492.36|4492.76|4492.36|36
1629831600000|2021-08-24 19:00:00|||||||||79
1629831610000|2021-08-24 19:00:10|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|312
1629831620000|2021-08-24 19:00:20|4492.76|4492.36|4492.51|4492.11|4492.76|4492.36|4492.51|4492.11|222
1629831630000|2021-08-24 19:00:30|4492.76|4492.36|4492.76|4492.36|4492.76|4492.36|4492.76|4492.36|129
1629831640000|2021-08-24 19:00:40|4493.01|4492.61|4493.01|4492.61|4493.01|4492.61|4492.76|4492.36|304
1629831650000|2021-08-24 19:00:50|4492.88|4492.48|4492.76|4492.36|4492.88|4492.48|4492.76|4492.36|251
1629831660000|2021-08-24 19:01:00|||||||||56
1629831670000|2021-08-24 19:01:10|4492.88|4492.48|4492.76|4492.36|4493.01|4492.61|4492.76|4492.36|270
1629831680000|2021-08-24 19:01:20|||||||||9
1629831690000|2021-08-24 19:01:30|||||||||16
1629831700000|2021-08-24 19:01:40|||||||||81
1629831710000|2021-08-24 19:01:50|||||||||1
1629831720000|2021-08-24 19:02:00|4493.01|4492.61|4493.01|4492.61|4493.01|4492.61|4493.01|4492.61|95
1629831730000|2021-08-24 19:02:10|||||||||9
1629831740000|2021-08-24 19:02:20|4492.76|4492.36|4492.76|4492.36|4492.76|4492.36|4492.76|4492.36|296
1629831750000|2021-08-24 19:02:30|||||||||25
1629831760000|2021-08-24 19:02:40|||||||||320
1629831770000|2021-08-24 19:02:50|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|150
1629831780000|2021-08-24 19:03:00|4492.76|4492.36|4492.51|4492.11|4492.76|4492.36|4492.51|4492.11|179
1629831790000|2021-08-24 19:03:10|4492.76|4492.36|4492.51|4492.11|4492.76|4492.36|4492.51|4492.11|63
1629831800000|2021-08-24 19:03:20|4492.76|4492.36|4492.51|4492.11|4492.76|4492.36|4492.51|4492.11|119
1629831810000|2021-08-24 19:03:30|||||||||381
1629831820000|2021-08-24 19:03:40|||||||||53
1629831830000|2021-08-24 19:03:50|||||||||25
1629831840000|2021-08-24 19:04:00|||||||||44
1629831850000|2021-08-24 19:04:10|||||||||26
1629831860000|2021-08-24 19:04:20|||||||||37
1629831870000|2021-08-24 19:04:30|4492.26|4491.86|4492.51|4492.11|4492.51|4492.11|4492.26|4491.86|232
1629831880000|2021-08-24 19:04:40|||||||||18
1629831890000|2021-08-24 19:04:50|||||||||11
1629831900000|2021-08-24 19:05:00|4492.38|4491.98|4492.26|4491.86|4492.38|4491.98|4492.26|4491.86|168
1629831910000|2021-08-24 19:05:10|||||||||399
1629831920000|2021-08-24 19:05:20|||||||||58
1629831930000|2021-08-24 19:05:30|4492.13|4491.73|4492.26|4491.86|4492.26|4491.86|4492.13|4491.73|268
1629831940000|2021-08-24 19:05:40|||||||||13
1629831950000|2021-08-24 19:05:50|||||||||6
1629831960000|2021-08-24 19:06:00|||||||||63
1629831970000|2021-08-24 19:06:10|||||||||10
1629831980000|2021-08-24 19:06:20|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|244
1629831990000|2021-08-24 19:06:30|||||||||90
1629832000000|2021-08-24 19:06:40|4492.26|4491.86|4492.26|4491.86|4492.51|4492.11|4492.26|4491.86|449
1629832010000|2021-08-24 19:06:50|4492.38|4491.98|4492.26|4491.86|4492.38|4491.98|4492.26|4491.86|88
1629832020000|2021-08-24 19:07:00|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|132
1629832030000|2021-08-24 19:07:10|4492.26|4491.86|4492.26|4491.86|4492.26|4491.86|4492.01|4491.61|810
1629832040000|2021-08-24 19:07:20|4492.13|4491.73|4492.01|4491.61|4492.13|4491.73|4492.01|4491.61|128
1629832050000|2021-08-24 19:07:30|4491.76|4491.36|4491.76|4491.36|4491.76|4491.36|4491.76|4491.36|393
1629832060000|2021-08-24 19:07:40|||||||||48
1629832070000|2021-08-24 19:07:50|4491.63|4491.23|4491.51|4491.11|4491.63|4491.23|4491.51|4491.11|331
1629832080000|2021-08-24 19:08:00|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|4491.26|4490.86|194
1629832090000|2021-08-24 19:08:10|||||||||67
1629832100000|2021-08-24 19:08:20|4491.38|4490.98|4491.51|4491.11|4491.51|4491.11|4491.38|4490.98|233
1629832110000|2021-08-24 19:08:30|||||||||163
1629832120000|2021-08-24 19:08:40|4491.63|4491.23|4491.76|4491.36|4491.76|4491.36|4491.63|4491.23|212
1629832130000|2021-08-24 19:08:50|4491.63|4491.23|4491.76|4491.36|4491.76|4491.36|4491.51|4491.11|325
1629832140000|2021-08-24 19:09:00|4491.51|4491.11|4491.76|4491.36|4491.76|4491.36|4491.51|4491.11|83
1629832150000|2021-08-24 19:09:10|||||||||10
1629832160000|2021-08-24 19:09:20|||||||||15
1629832170000|2021-08-24 19:09:30|||||||||3
1629832180000|2021-08-24 19:09:40|||||||||11
1629832190000|2021-08-24 19:09:50|||||||||63
1629832200000|2021-08-24 19:10:00|4491.88|4491.48|4491.76|4491.36|4491.88|4491.48|4491.76|4491.36|258
1629832210000|2021-08-24 19:10:10|4491.88|4491.48|4492.01|4491.61|4492.01|4491.61|4491.88|4491.48|60
1629832220000|2021-08-24 19:10:20|||||||||9
1629832230000|2021-08-24 19:10:30|||||||||10
1629832240000|2021-08-24 19:10:40|4492.26|4491.86|4492.26|4491.86|4492.26|4491.86|4492.26|4491.86|65
1629832250000|2021-08-24 19:10:50|4492.01|4491.61|4492.01|4491.61|4492.01|4491.61|4492.01|4491.61|81
1629832260000|2021-08-24 19:11:00|4491.76|4491.36|4491.76|4491.36|4491.76|4491.36|4491.76|4491.36|180
1629832270000|2021-08-24 19:11:10|4491.88|4491.48|4491.76|4491.36|4491.88|4491.48|4491.76|4491.36|209
1629832280000|2021-08-24 19:11:20|||||||||73
1629832290000|2021-08-24 19:11:30|||||||||21
1629832300000|2021-08-24 19:11:40|4491.88|4491.48|4491.88|4491.48|4491.88|4491.48|4491.88|4491.48|16
1629832310000|2021-08-24 19:11:50|4492.01|4491.61|4492.01|4491.61|4492.01|4491.61|4492.01|4491.61|104
1629832320000|2021-08-24 19:12:00|4492.26|4491.86|4492.01|4491.61|4492.26|4491.86|4492.01|4491.61|184
1629832330000|2021-08-24 19:12:10|4492.26|4491.86|4492.51|4492.11|4492.51|4492.11|4492.26|4491.86|253
1629832340000|2021-08-24 19:12:20|4492.38|4491.98|4492.26|4491.86|4492.38|4491.98|4492.26|4491.86|22
1629832350000|2021-08-24 19:12:30|4492.01|4491.61|4491.76|4491.36|4492.01|4491.61|4491.76|4491.36|215
1629832360000|2021-08-24 19:12:40|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|4491.51|4491.11|89
1629832370000|2021-08-24 19:12:50|4491.76|4491.36|4491.76|4491.36|4491.76|4491.36|4491.51|4491.11|217
1629832380000|2021-08-24 19:13:00|4491.63|4491.23|4491.76|4491.36|4491.76|4491.36|4491.51|4491.11|135
1629832390000|2021-08-24 19:13:10|||||||||50
1629832400000|2021-08-24 19:13:20|4492.01|4491.61|4492.01|4491.61|4492.01|4491.61|4492.01|4491.61|71
1629832410000|2021-08-24 19:13:30|4491.76|4491.36|4491.76|4491.36|4492.01|4491.61|4491.76|4491.36|200
1629832420000|2021-08-24 19:13:40|4491.88|4491.48|4492.01|4491.61|4492.01|4491.61|4491.88|4491.48|19
1629832430000|2021-08-24 19:13:50|4492.26|4491.86|4492.26|4491.86|4492.26|4491.86|4492.26|4491.86|69
1629832440000|2021-08-24 19:14:00|4492.01|4491.61|4492.01|4491.61|4492.13|4491.73|4492.01|4491.61|412
1629832450000|2021-08-24 19:14:10|4492.26|4491.86|4492.01|4491.61|4492.26|4491.86|4492.01|4491.61|74
1629832460000|2021-08-24 19:14:20|4492.26|4491.86|4492.13|4491.73|4492.26|4491.86|4492.01|4491.61|56
1629832470000|2021-08-24 19:14:30|4492.01|4491.61|4492.01|4491.61|4492.01|4491.61|4492.01|4491.61|1
1629832480000|2021-08-24 19:14:40|||||||||15
1629832490000|2021-08-24 19:14:50|||||||||1
1629832500000|2021-08-24 19:15:00|||||||||15
1629832510000|2021-08-24 19:15:10|||||||||12
1629832520000|2021-08-24 19:15:20|4491.76|4491.36|4491.76|4491.36|4491.76|4491.36|4491.76|4491.36|297
1629832530000|2021-08-24 19:15:30|4492.01|4491.61|4492.26|4491.86|4492.26|4491.86|4492.01|4491.61|413
1629832540000|2021-08-24 19:15:40|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|74
1629832550000|2021-08-24 19:15:50|4492.76|4492.36|4492.76|4492.36|4492.76|4492.36|4492.76|4492.36|173
1629832560000|2021-08-24 19:16:00|||||||||359
1629832570000|2021-08-24 19:16:10|4493.01|4492.61|4492.76|4492.36|4493.01|4492.61|4492.76|4492.36|479
1629832580000|2021-08-24 19:16:20|||||||||52
1629832590000|2021-08-24 19:16:30|4492.88|4492.48|4492.76|4492.36|4493.01|4492.61|4492.76|4492.36|150
1629832600000|2021-08-24 19:16:40|||||||||40
1629832610000|2021-08-24 19:16:50|||||||||31
1629832620000|2021-08-24 19:17:00|4493.01|4492.61|4493.01|4492.61|4493.01|4492.61|4493.01|4492.61|185
1629832630000|2021-08-24 19:17:10|4493.26|4492.86|4493.01|4492.61|4493.26|4492.86|4493.01|4492.61|318
1629832640000|2021-08-24 19:17:20|4493.13|4492.73|4493.01|4492.61|4493.26|4492.86|4493.01|4492.61|160
1629832650000|2021-08-24 19:17:30|||||||||162
1629832660000|2021-08-24 19:17:40|4493.26|4492.86|4493.01|4492.61|4493.26|4492.86|4493.01|4492.61|208
1629832670000|2021-08-24 19:17:50|||||||||16
1629832680000|2021-08-24 19:18:00|||||||||38
1629832690000|2021-08-24 19:18:10|4492.88|4492.48|4492.76|4492.36|4493.01|4492.61|4492.76|4492.36|319
1629832700000|2021-08-24 19:18:20|4493.01|4492.61|4492.76|4492.36|4493.01|4492.61|4492.76|4492.36|90
1629832710000|2021-08-24 19:18:30|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|240
1629832720000|2021-08-24 19:18:40|||||||||8
1629832730000|2021-08-24 19:18:50|4492.76|4492.36|4492.76|4492.36|4492.76|4492.36|4492.76|4492.36|69
1629832740000|2021-08-24 19:19:00|||||||||150
1629832750000|2021-08-24 19:19:10|||||||||19
1629832760000|2021-08-24 19:19:20|||||||||9
1629832770000|2021-08-24 19:19:30|4493.01|4492.61|4492.76|4492.36|4493.01|4492.61|4492.76|4492.36|200
1629832780000|2021-08-24 19:19:40|4493.01|4492.61|4492.51|4492.11|4493.01|4492.61|4492.51|4492.11|283
1629832790000|2021-08-24 19:19:50|||||||||11
1629832800000|2021-08-24 19:20:00|4492.4|4492|4492.4|4492|4492.4|4492|4492.27|4491.87|86
1629832810000|2021-08-24 19:20:10|||||||||6
1629832820000|2021-08-24 19:20:20|4492.15|4491.75|4492.4|4492|4492.4|4492|4492.15|4491.75|187
1629832830000|2021-08-24 19:20:30|||||||||204
1629832840000|2021-08-24 19:20:40|4492.27|4491.87|4492.15|4491.75|4492.27|4491.87|4492.15|4491.75|107
1629832850000|2021-08-24 19:20:50|4492.02|4491.62|4492.15|4491.75|4492.15|4491.75|4491.9|4491.5|321
1629832860000|2021-08-24 19:21:00|||||||||127
1629832870000|2021-08-24 19:21:10|||||||||95
1629832880000|2021-08-24 19:21:20|||||||||14
1629832890000|2021-08-24 19:21:30|||||||||33
1629832900000|2021-08-24 19:21:40|4492.4|4492|4491.9|4491.5|4492.4|4492|4491.9|4491.5|631
1629832910000|2021-08-24 19:21:50|4492.02|4491.62|4492.15|4491.75|4492.15|4491.75|4491.9|4491.5|204
1629832920000|2021-08-24 19:22:00|4492.27|4491.87|4492.15|4491.75|4492.4|4492|4492.15|4491.75|270
1629832930000|2021-08-24 19:22:10|||||||||20
1629832940000|2021-08-24 19:22:20|||||||||66
1629832950000|2021-08-24 19:22:30|||||||||199
1629832960000|2021-08-24 19:22:40|||||||||133
1629832970000|2021-08-24 19:22:50|||||||||12
1629832980000|2021-08-24 19:23:00|||||||||5
1629832990000|2021-08-24 19:23:10|||||||||9
1629833000000|2021-08-24 19:23:20|||||||||1
1629833010000|2021-08-24 19:23:30|||||||||7
1629833020000|2021-08-24 19:23:40|4492.4|4492|4492.4|4492|4492.4|4492|4492.15|4491.75|549
1629833030000|2021-08-24 19:23:50|4492.65|4492.25|4492.65|4492.25|4492.65|4492.25|4492.65|4492.25|273
1629833040000|2021-08-24 19:24:00|||||||||166
1629833050000|2021-08-24 19:24:10|||||||||74
1629833060000|2021-08-24 19:24:20|4492.4|4492|4492.4|4492|4492.4|4492|4492.4|4492|129
1629833070000|2021-08-24 19:24:30|||||||||22
1629833080000|2021-08-24 19:24:40|4492.15|4491.75|4491.9|4491.5|4492.15|4491.75|4491.9|4491.5|217
1629833090000|2021-08-24 19:24:50|4491.77|4491.37|4491.9|4491.5|4491.9|4491.5|4491.77|4491.37|109
1629833100000|2021-08-24 19:25:00|4492.15|4491.75|4492.15|4491.75|4492.15|4491.75|4492.15|4491.75|137
1629833110000|2021-08-24 19:25:10|4491.9|4491.5|4491.65|4491.25|4491.9|4491.5|4491.65|4491.25|133
1629833120000|2021-08-24 19:25:20|4491.4|4491|4491.65|4491.25|4491.65|4491.25|4491.4|4491|228
1629833130000|2021-08-24 19:25:30|4491.9|4491.5|4491.9|4491.5|4491.9|4491.5|4491.9|4491.5|105
1629833140000|2021-08-24 19:25:40|||||||||13
1629833150000|2021-08-24 19:25:50|4492.15|4491.75|4492.15|4491.75|4492.15|4491.75|4492.15|4491.75|171
1629833160000|2021-08-24 19:26:00|4491.9|4491.5|4491.9|4491.5|4492.15|4491.75|4491.9|4491.5|363
1629833170000|2021-08-24 19:26:10|4492.15|4491.75|4492.15|4491.75|4492.15|4491.75|4492.15|4491.75|72
1629833180000|2021-08-24 19:26:20|4492.4|4492|4492.4|4492|4492.4|4492|4492.4|4492|243
1629833190000|2021-08-24 19:26:30|4492.15|4491.75|4492.15|4491.75|4492.4|4492|4492.15|4491.75|219
1629833200000|2021-08-24 19:26:40|4492.4|4492|4492.15|4491.75|4492.4|4492|4492.15|4491.75|105
1629833210000|2021-08-24 19:26:50|||||||||47
1629833220000|2021-08-24 19:27:00|4492.4|4492|4492.65|4492.25|4492.65|4492.25|4492.4|4492|312
1629833230000|2021-08-24 19:27:10|4492.4|4492|4492.4|4492|4492.52|4492.12|4492.4|4492|382
1629833240000|2021-08-24 19:27:20|4492.27|4491.87|4492.4|4492|4492.4|4492|4492.15|4491.75|453
1629833250000|2021-08-24 19:27:30|4492.27|4491.87|4492.4|4492|4492.4|4492|4492.15|4491.75|235
1629833260000|2021-08-24 19:27:40|4492.15|4491.75|4492.4|4492|4492.4|4492|4492.15|4491.75|154
1629833270000|2021-08-24 19:27:50|4492.27|4491.87|4492.15|4491.75|4492.4|4492|4492.15|4491.75|70
1629833280000|2021-08-24 19:28:00|4492.27|4491.87|4492.4|4492|4492.4|4492|4492.27|4491.87|48
1629833290000|2021-08-24 19:28:10|4492.27|4491.87|4492.4|4492|4492.4|4492|4492.15|4491.75|182
1629833300000|2021-08-24 19:28:20|4492.27|4491.87|4491.9|4491.5|4492.27|4491.87|4491.9|4491.5|353
1629833310000|2021-08-24 19:28:30|4492.15|4491.75|4492.15|4491.75|4492.15|4491.75|4492.02|4491.62|204
1629833320000|2021-08-24 19:28:40|4492.02|4491.62|4492.15|4491.75|4492.15|4491.75|4492.02|4491.62|31
1629833330000|2021-08-24 19:28:50|4492.02|4491.62|4492.15|4491.75|4492.15|4491.75|4491.9|4491.5|149
1629833340000|2021-08-24 19:29:00|4492.02|4491.62|4492.15|4491.75|4492.15|4491.75|4491.9|4491.5|136
1629833350000|2021-08-24 19:29:10|||||||||66
1629833360000|2021-08-24 19:29:20|||||||||7
1629833370000|2021-08-24 19:29:30|4492.4|4492|4492.4|4492|4492.4|4492|4492.4|4492|201
1629833380000|2021-08-24 19:29:40|4492.27|4491.87|4492.15|4491.75|4492.4|4492|4492.15|4491.75|133
1629833390000|2021-08-24 19:29:50|4492.4|4492|4492.15|4491.75|4492.4|4492|4492.15|4491.75|125
1629833400000|2021-08-24 19:30:00|4492.4|4492|4492.4|4492|4492.4|4492|4492.15|4491.75|151
1629833410000|2021-08-24 19:30:10|||||||||46
1629833420000|2021-08-24 19:30:20|4492.27|4491.87|4492.15|4491.75|4492.27|4491.87|4492.15|4491.75|130
1629833430000|2021-08-24 19:30:30|4491.9|4491.5|4491.65|4491.25|4491.9|4491.5|4491.65|4491.25|442
1629833440000|2021-08-24 19:30:40|4491.4|4491|4491.15|4490.75|4491.4|4491|4491.15|4490.75|547
1629833450000|2021-08-24 19:30:50|4491.27|4490.87|4490.9|4490.5|4491.4|4491|4490.65|4490.25|690
1629833460000|2021-08-24 19:31:00|4490.65|4490.25|4490.65|4490.25|4490.9|4490.5|4490.65|4490.25|796
1629833470000|2021-08-24 19:31:10|4490.9|4490.5|4490.4|4490|4490.9|4490.5|4490.4|4490|465
1629833480000|2021-08-24 19:31:20|4490.65|4490.25|4490.65|4490.25|4490.65|4490.25|4490.65|4490.25|171
1629833490000|2021-08-24 19:31:30|4490.4|4490|4490.9|4490.5|4490.9|4490.5|4490.4|4490|416
1629833500000|2021-08-24 19:31:40|4490.77|4490.37|4490.65|4490.25|4490.9|4490.5|4490.65|4490.25|217
1629833510000|2021-08-24 19:31:50|4490.9|4490.5|4490.9|4490.5|4490.9|4490.5|4490.9|4490.5|185
1629833520000|2021-08-24 19:32:00|4491.15|4490.75|4490.65|4490.25|4491.15|4490.75|4490.65|4490.25|339
1629833530000|2021-08-24 19:32:10|4490.77|4490.37|4491.15|4490.75|4491.15|4490.75|4490.77|4490.37|313
1629833540000|2021-08-24 19:32:20|4491.4|4491|4491.4|4491|4491.4|4491|4491.4|4491|102
1629833550000|2021-08-24 19:32:30|||||||||42
1629833560000|2021-08-24 19:32:40|||||||||415
1629833570000|2021-08-24 19:32:50|4491.15|4490.75|4491.4|4491|4491.4|4491|4491.15|4490.75|244
1629833580000|2021-08-24 19:33:00|4491.27|4490.87|4491.52|4491.12|4491.65|4491.25|4491.15|4490.75|238
1629833590000|2021-08-24 19:33:10|4491.4|4491|4491.4|4491|4491.4|4491|4491.4|4491|33
1629833600000|2021-08-24 19:33:20|||||||||51
1629833610000|2021-08-24 19:33:30|4491.15|4490.75|4491.4|4491|4491.4|4491|4491.15|4490.75|378
1629833620000|2021-08-24 19:33:40|4491.27|4490.87|4491.15|4490.75|4491.27|4490.87|4490.9|4490.5|212
1629833630000|2021-08-24 19:33:50|4491.4|4491|4491.4|4491|4491.4|4491|4491.4|4491|208
1629833640000|2021-08-24 19:34:00|4491.15|4490.75|4491.15|4490.75|4491.4|4491|4491.15|4490.75|412
1629833650000|2021-08-24 19:34:10|4490.9|4490.5|4490.9|4490.5|4490.9|4490.5|4490.9|4490.5|180
1629833660000|2021-08-24 19:34:20|4491.15|4490.75|4491.15|4490.75|4491.15|4490.75|4490.9|4490.5|134
1629833670000|2021-08-24 19:34:30|4491.02|4490.62|4491.15|4490.75|4491.15|4490.75|4490.9|4490.5|267
1629833680000|2021-08-24 19:34:40|4490.9|4490.5|4491.15|4490.75|4491.15|4490.75|4490.9|4490.5|446
1629833690000|2021-08-24 19:34:50|4491.4|4491|4491.15|4490.75|4491.4|4491|4491.15|4490.75|274
1629833700000|2021-08-24 19:35:00|4490.9|4490.5|4491.15|4490.75|4491.15|4490.75|4490.9|4490.5|241
1629833710000|2021-08-24 19:35:10|4490.9|4490.5|4490.65|4490.25|4490.9|4490.5|4490.65|4490.25|507
1629833720000|2021-08-24 19:35:20|||||||||50
1629833730000|2021-08-24 19:35:30|||||||||166
1629833740000|2021-08-24 19:35:40|||||||||61
1629833750000|2021-08-24 19:35:50|4490.9|4490.5|4490.65|4490.25|4490.9|4490.5|4490.65|4490.25|216
1629833760000|2021-08-24 19:36:00|||||||||241
1629833770000|2021-08-24 19:36:10|4490.9|4490.5|4490.65|4490.25|4490.9|4490.5|4490.4|4490|372
1629833780000|2021-08-24 19:36:20|4490.4|4490|4490.4|4490|4490.4|4490|4490.4|4490|36
1629833790000|2021-08-24 19:36:30|4490.52|4490.12|4490.65|4490.25|4490.65|4490.25|4490.52|4490.12|181
1629833800000|2021-08-24 19:36:40|4490.9|4490.5|4490.9|4490.5|4490.9|4490.5|4490.65|4490.25|199
1629833810000|2021-08-24 19:36:50|||||||||16
1629833820000|2021-08-24 19:37:00|4490.65|4490.25|4490.4|4490|4490.65|4490.25|4490.4|4490|316
1629833830000|2021-08-24 19:37:10|4490.15|4489.75|4490.15|4489.75|4490.15|4489.75|4489.9|4489.5|878
1629833840000|2021-08-24 19:37:20|4489.9|4489.5|4489.4|4489|4489.9|4489.5|4489.4|4489|796
1629833850000|2021-08-24 19:37:30|4489.65|4489.25|4489.65|4489.25|4489.9|4489.5|4489.65|4489.25|638
1629833860000|2021-08-24 19:37:40|4489.9|4489.5|4490.02|4489.62|4490.15|4489.75|4489.9|4489.5|234
1629833870000|2021-08-24 19:37:50|4489.9|4489.5|4490.15|4489.75|4490.15|4489.75|4489.9|4489.5|218
1629833880000|2021-08-24 19:38:00|4489.9|4489.5|4489.9|4489.5|4490.15|4489.75|4489.65|4489.25|481
1629833890000|2021-08-24 19:38:10|4489.65|4489.25|4489.9|4489.5|4489.9|4489.5|4489.65|4489.25|141
1629833900000|2021-08-24 19:38:20|4490.15|4489.75|4490.15|4489.75|4490.15|4489.75|4490.15|4489.75|213
1629833910000|2021-08-24 19:38:30|4490.02|4489.62|4489.9|4489.5|4490.15|4489.75|4489.9|4489.5|168
1629833920000|2021-08-24 19:38:40|4489.65|4489.25|4489.4|4489|4489.65|4489.25|4489.4|4489|215
1629833930000|2021-08-24 19:38:50|4489.15|4488.75|4489.15|4488.75|4489.4|4489|4489.15|4488.75|580
1629833940000|2021-08-24 19:39:00|4489.27|4488.87|4489.15|4488.75|4489.27|4488.87|4489.15|4488.75|821
1629833950000|2021-08-24 19:39:10|4489.27|4488.87|4489.15|4488.75|4489.4|4489|4489.15|4488.75|138
1629833960000|2021-08-24 19:39:20|||||||||23
1629833970000|2021-08-24 19:39:30|4489.4|4489|4489.15|4488.75|4489.4|4489|4489.15|4488.75|262
1629833980000|2021-08-24 19:39:40|||||||||59
1629833990000|2021-08-24 19:39:50|||||||||47
1629834000000|2021-08-24 19:40:00|4489.27|4488.87|4488.4|4488|4489.4|4489|4488.4|4488|693
1629834010000|2021-08-24 19:40:10|||||||||462
1629834020000|2021-08-24 19:40:20|4488.65|4488.25|4488.65|4488.25|4488.65|4488.25|4488.65|4488.25|341
1629834030000|2021-08-24 19:40:30|4488.9|4488.5|4489.4|4489|4489.4|4489|4488.9|4488.5|697
1629834040000|2021-08-24 19:40:40|4489.15|4488.75|4489.4|4489|4489.4|4489|4489.15|4488.75|232
1629834050000|2021-08-24 19:40:50|4489.15|4488.75|4489.15|4488.75|4489.15|4488.75|4489.15|4488.75|269
1629834060000|2021-08-24 19:41:00|||||||||209
1629834070000|2021-08-24 19:41:10|4488.9|4488.5|4489.15|4488.75|4489.15|4488.75|4488.9|4488.5|309
1629834080000|2021-08-24 19:41:20|4489.02|4488.62|4488.9|4488.5|4489.15|4488.75|4488.9|4488.5|255
1629834090000|2021-08-24 19:41:30|4489.15|4488.75|4489.15|4488.75|4489.15|4488.75|4489.15|4488.75|90
1629834100000|2021-08-24 19:41:40|4489.4|4489|4489.4|4489|4489.4|4489|4489.4|4489|263
1629834110000|2021-08-24 19:41:50|||||||||139
1629834120000|2021-08-24 19:42:00|4489.65|4489.25|4489.65|4489.25|4489.65|4489.25|4489.4|4489|380
1629834130000|2021-08-24 19:42:10|4489.4|4489|4489.65|4489.25|4489.65|4489.25|4489.4|4489|296
1629834140000|2021-08-24 19:42:20|4489.52|4489.12|4489.4|4489|4489.52|4489.12|4489.4|4489|145
1629834150000|2021-08-24 19:42:30|4489.52|4489.12|4489.65|4489.25|4489.65|4489.25|4489.4|4489|347
1629834160000|2021-08-24 19:42:40|4489.9|4489.5|4489.65|4489.25|4489.9|4489.5|4489.65|4489.25|190
1629834170000|2021-08-24 19:42:50|||||||||87
1629834180000|2021-08-24 19:43:00|4489.4|4489|4489.4|4489|4489.65|4489.25|4489.4|4489|361
1629834190000|2021-08-24 19:43:10|4489.15|4488.75|4488.9|4488.5|4489.15|4488.75|4488.9|4488.5|204
1629834200000|2021-08-24 19:43:20|4489.02|4488.62|4489.15|4488.75|4489.15|4488.75|4488.9|4488.5|260
1629834210000|2021-08-24 19:43:30|||||||||260
1629834220000|2021-08-24 19:43:40|||||||||8
1629834230000|2021-08-24 19:43:50|4488.9|4488.5|4488.9|4488.5|4488.9|4488.5|4488.9|4488.5|410
1629834240000|2021-08-24 19:44:00|4489.15|4488.75|4489.15|4488.75|4489.15|4488.75|4489.15|4488.75|429
1629834250000|2021-08-24 19:44:10|4489.02|4488.62|4488.65|4488.25|4489.02|4488.62|4488.65|4488.25|242
1629834260000|2021-08-24 19:44:20|4488.9|4488.5|4488.9|4488.5|4488.9|4488.5|4488.9|4488.5|137
1629834270000|2021-08-24 19:44:30|||||||||52
1629834280000|2021-08-24 19:44:40|4488.65|4488.25|4488.9|4488.5|4488.9|4488.5|4488.65|4488.25|303
1629834290000|2021-08-24 19:44:50|4488.77|4488.37|4488.65|4488.25|4488.9|4488.5|4488.65|4488.25|260
1629834300000|2021-08-24 19:45:00|4488.77|4488.37|4488.9|4488.5|4488.9|4488.5|4488.65|4488.25|316
1629834310000|2021-08-24 19:45:10|4488.77|4488.37|4488.9|4488.5|4488.9|4488.5|4488.65|4488.25|155
1629834320000|2021-08-24 19:45:20|||||||||30
1629834330000|2021-08-24 19:45:30|4489.15|4488.75|4488.65|4488.25|4489.15|4488.75|4488.65|4488.25|439
1629834340000|2021-08-24 19:45:40|||||||||38
1629834350000|2021-08-24 19:45:50|||||||||47
1629834360000|2021-08-24 19:46:00|4488.4|4488|4488.4|4488|4488.4|4488|4488.4|4488|466
1629834370000|2021-08-24 19:46:10|4488.15|4487.75|4488.4|4488|4488.4|4488|4488.15|4487.75|480
1629834380000|2021-08-24 19:46:20|4488.27|4487.87|4488.4|4488|4488.4|4488|4488.27|4487.87|150
1629834390000|2021-08-24 19:46:30|4488.27|4487.87|4488.4|4488|4488.4|4488|4488.15|4487.75|150
1629834400000|2021-08-24 19:46:40|4488.65|4488.25|4488.4|4488|4488.65|4488.25|4488.4|4488|224
1629834410000|2021-08-24 19:46:50|4488.27|4487.87|4488.15|4487.75|4488.27|4487.87|4488.15|4487.75|83
1629834420000|2021-08-24 19:47:00|4488.4|4488|4488.4|4488|4488.4|4488|4488.15|4487.75|358
1629834430000|2021-08-24 19:47:10|||||||||44
1629834440000|2021-08-24 19:47:20|4488.15|4487.75|4488.15|4487.75|4488.4|4488|4488.15|4487.75|237
1629834450000|2021-08-24 19:47:30|4488.4|4488|4488.15|4487.75|4488.4|4488|4488.15|4487.75|137
1629834460000|2021-08-24 19:47:40|4488.02|4487.62|4488.15|4487.75|4488.15|4487.75|4488.02|4487.62|278
1629834470000|2021-08-24 19:47:50|||||||||218
1629834480000|2021-08-24 19:48:00|4487.9|4487.5|4487.9|4487.5|4487.9|4487.5|4487.65|4487.25|448
1629834490000|2021-08-24 19:48:10|||||||||146
1629834500000|2021-08-24 19:48:20|||||||||13
1629834510000|2021-08-24 19:48:30|4487.65|4487.25|4487.9|4487.5|4487.9|4487.5|4487.65|4487.25|383
1629834520000|2021-08-24 19:48:40|4487.77|4487.37|4487.9|4487.5|4487.9|4487.5|4487.77|4487.37|119
1629834530000|2021-08-24 19:48:50|||||||||61
1629834540000|2021-08-24 19:49:00|4488.02|4487.62|4488.15|4487.75|4488.15|4487.75|4487.9|4487.5|451
1629834550000|2021-08-24 19:49:10|4487.9|4487.5|4487.9|4487.5|4487.9|4487.5|4487.9|4487.5|103
1629834560000|2021-08-24 19:49:20|4487.77|4487.37|4487.9|4487.5|4487.9|4487.5|4487.65|4487.25|194
1629834570000|2021-08-24 19:49:30|4487.65|4487.25|4487.9|4487.5|4487.9|4487.5|4487.65|4487.25|245
1629834580000|2021-08-24 19:49:40|4487.77|4487.37|4487.65|4487.25|4487.9|4487.5|4487.65|4487.25|353
1629834590000|2021-08-24 19:49:50|4487.9|4487.5|4487.9|4487.5|4487.9|4487.5|4487.9|4487.5|200
1629834600000|2021-08-24 19:50:00|4487.65|4487.25|4487.4|4487|4487.9|4487.5|4487.4|4487|1522
1629834610000|2021-08-24 19:50:10|4487.15|4486.75|4487.15|4486.75|4487.15|4486.75|4487.15|4486.75|377
1629834620000|2021-08-24 19:50:20|4487.4|4487|4487.4|4487|4487.4|4487|4487.15|4486.75|393
1629834630000|2021-08-24 19:50:30|4487.52|4487.12|4487.65|4487.25|4487.9|4487.5|4487.52|4487.12|488
1629834640000|2021-08-24 19:50:40|4487.4|4487|4487.15|4486.75|4487.4|4487|4486.9|4486.5|337
1629834650000|2021-08-24 19:50:50|4487.4|4487|4487.4|4487|4487.4|4487|4487.15|4486.75|213
1629834660000|2021-08-24 19:51:00|4487.27|4486.87|4487.15|4486.75|4487.27|4486.87|4486.9|4486.5|272
1629834670000|2021-08-24 19:51:10|4486.9|4486.5|4487.4|4487|4487.4|4487|4486.65|4486.25|713
1629834680000|2021-08-24 19:51:20|||||||||150
1629834690000|2021-08-24 19:51:30|4487.15|4486.75|4487.15|4486.75|4487.4|4487|4487.15|4486.75|336
1629834700000|2021-08-24 19:51:40|4486.9|4486.5|4486.9|4486.5|4486.9|4486.5|4486.9|4486.5|542
1629834710000|2021-08-24 19:51:50|4486.65|4486.25|4485.9|4485.5|4486.65|4486.25|4485.9|4485.5|704
1629834720000|2021-08-24 19:52:00|4486.15|4485.75|4486.9|4486.5|4486.9|4486.5|4486.15|4485.75|768
1629834730000|2021-08-24 19:52:10|4486.77|4486.37|4486.4|4486|4486.77|4486.37|4486.4|4486|436
1629834740000|2021-08-24 19:52:20|4486.65|4486.25|4486.9|4486.5|4487.15|4486.75|4486.4|4486|365
1629834750000|2021-08-24 19:52:30|4486.65|4486.25|4486.9|4486.5|4486.9|4486.5|4486.65|4486.25|200
1629834760000|2021-08-24 19:52:40|4486.65|4486.25|4486.65|4486.25|4486.65|4486.25|4486.4|4486|215
1629834770000|2021-08-24 19:52:50|4486.4|4486|4486.4|4486|4486.4|4486|4486.4|4486|119
1629834780000|2021-08-24 19:53:00|4486.15|4485.75|4485.9|4485.5|4486.15|4485.75|4485.77|4485.37|815
1629834790000|2021-08-24 19:53:10|4485.65|4485.25|4485.9|4485.5|4486.15|4485.75|4485.65|4485.25|504
1629834800000|2021-08-24 19:53:20|4485.65|4485.25|4486.02|4485.62|4486.02|4485.62|4485.65|4485.25|430
1629834810000|2021-08-24 19:53:30|4485.9|4485.5|4485.9|4485.5|4486.15|4485.75|4485.9|4485.5|630
1629834820000|2021-08-24 19:53:40|4486.15|4485.75|4486.15|4485.75|4486.15|4485.75|4485.9|4485.5|666
1629834830000|2021-08-24 19:53:50|4486.4|4486|4486.4|4486|4486.4|4486|4486.4|4486|582
1629834840000|2021-08-24 19:54:00|4486.15|4485.75|4486.15|4485.75|4486.4|4486|4486.15|4485.75|696
1629834850000|2021-08-24 19:54:10|4486.4|4486|4486.4|4486|4486.4|4486|4486.4|4486|264
1629834860000|2021-08-24 19:54:20|4486.15|4485.75|4485.9|4485.5|4486.15|4485.75|4485.9|4485.5|315
1629834870000|2021-08-24 19:54:30|4485.65|4485.25|4486.15|4485.75|4486.15|4485.75|4485.65|4485.25|776
1629834880000|2021-08-24 19:54:40|4485.9|4485.5|4485.65|4485.25|4485.9|4485.5|4485.65|4485.25|524
1629834890000|2021-08-24 19:54:50|4485.9|4485.5|4485.9|4485.5|4485.9|4485.5|4485.9|4485.5|565
1629834900000|2021-08-24 19:55:00|4486.15|4485.75|4485.65|4485.25|4486.15|4485.75|4485.65|4485.25|926
1629834910000|2021-08-24 19:55:10|4485.9|4485.5|4485.65|4485.25|4485.9|4485.5|4485.65|4485.25|566
1629834920000|2021-08-24 19:55:20|4485.9|4485.5|4485.9|4485.5|4485.9|4485.5|4485.9|4485.5|395
1629834930000|2021-08-24 19:55:30|4486.15|4485.75|4485.9|4485.5|4486.15|4485.75|4485.9|4485.5|450
1629834940000|2021-08-24 19:55:40|4485.65|4485.25|4485.65|4485.25|4485.65|4485.25|4485.65|4485.25|316
1629834950000|2021-08-24 19:55:50|4485.4|4485|4485.4|4485|4485.52|4485.12|4485.15|4484.75|549
1629834960000|2021-08-24 19:56:00|4485.15|4484.75|4485.4|4485|4485.4|4485|4485.15|4484.75|610
1629834970000|2021-08-24 19:56:10|4485.15|4484.75|4485.15|4484.75|4485.15|4484.75|4484.9|4484.5|530
1629834980000|2021-08-24 19:56:20|4485.4|4485|4486.4|4486|4486.4|4486|4485.4|4485|909
1629834990000|2021-08-24 19:56:30|4486.65|4486.25|4486.9|4486.5|4486.9|4486.5|4486.4|4486|603
1629835000000|2021-08-24 19:56:40|4486.65|4486.25|4486.65|4486.25|4486.65|4486.25|4486.4|4486|798
1629835010000|2021-08-24 19:56:50|4486.4|4486|4486.4|4486|4486.52|4486.12|4486.4|4486|376
1629835020000|2021-08-24 19:57:00|4486.65|4486.25|4486.15|4485.75|4486.65|4486.25|4486.15|4485.75|1023
1629835030000|2021-08-24 19:57:10|4486.4|4486|4486.9|4486.5|4486.9|4486.5|4486.15|4485.75|1067
1629835040000|2021-08-24 19:57:20|4486.65|4486.25|4486.9|4486.5|4486.9|4486.5|4486.65|4486.25|513
1629835050000|2021-08-24 19:57:30|4486.65|4486.25|4486.65|4486.25|4486.9|4486.5|4486.65|4486.25|567
1629835060000|2021-08-24 19:57:40|4486.9|4486.5|4486.9|4486.5|4486.9|4486.5|4486.9|4486.5|1194
1629835070000|2021-08-24 19:57:50|4486.65|4486.25|4487.15|4486.75|4487.15|4486.75|4486.65|4486.25|882
1629835080000|2021-08-24 19:58:00|4486.9|4486.5|4486.9|4486.5|4486.9|4486.5|4486.9|4486.5|546
1629835090000|2021-08-24 19:58:10|4486.65|4486.25|4486.9|4486.5|4486.9|4486.5|4486.65|4486.25|1179
1629835100000|2021-08-24 19:58:20|||||||||278
1629835110000|2021-08-24 19:58:30|4487.15|4486.75|4486.9|4486.5|4487.15|4486.75|4486.9|4486.5|1035
1629835120000|2021-08-24 19:58:40|||||||||235
1629835130000|2021-08-24 19:58:50|4486.65|4486.25|4486.9|4486.5|4486.9|4486.5|4486.65|4486.25|848
1629835140000|2021-08-24 19:59:00|4486.65|4486.25|4487.15|4486.75|4487.15|4486.75|4486.65|4486.25|1849
1629835150000|2021-08-24 19:59:10|4486.9|4486.5|4486.9|4486.5|4487.15|4486.75|4486.9|4486.5|1329
1629835160000|2021-08-24 19:59:20|4487.15|4486.75|4487.15|4486.75|4487.15|4486.75|4487.15|4486.75|1014
1629835170000|2021-08-24 19:59:30|4486.9|4486.5|4486.9|4486.5|4486.9|4486.5|4486.9|4486.5|1780
1629835180000|2021-08-24 19:59:40|4487.15|4486.75|4486.9|4486.5|4487.15|4486.75|4486.9|4486.5|3039
1629835190000|2021-08-24 19:59:50|4487.15|4486.75|4487.65|4487.25|4487.65|4487.25|4486.4|4486|15721
1629835200000|2021-08-24 20:00:00|4487.4|4487|4487.44|4486.84|4487.69|4487.09|4487.19|4486.59|7455
1629835210000|2021-08-24 20:00:10|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|1856
1629835220000|2021-08-24 20:00:20|4487.94|4487.34|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|1805
1629835230000|2021-08-24 20:00:30|4487.69|4487.09|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|569
1629835240000|2021-08-24 20:00:40|4487.19|4486.59|4487.94|4487.34|4487.94|4487.34|4487.19|4486.59|1936
1629835250000|2021-08-24 20:00:50|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|684
1629835260000|2021-08-24 20:01:00|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|676
1629835270000|2021-08-24 20:01:10|4487.69|4487.09|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|894
1629835280000|2021-08-24 20:01:20|||||||||434
1629835290000|2021-08-24 20:01:30|||||||||2552
1629835300000|2021-08-24 20:01:40|4487.44|4486.84|4487.19|4486.59|4487.44|4486.84|4487.19|4486.59|1278
1629835310000|2021-08-24 20:01:50|4487.44|4486.84|4487.19|4486.59|4487.44|4486.84|4487.19|4486.59|376
1629835320000|2021-08-24 20:02:00|4487.44|4486.84|4487.44|4486.84|4487.56|4486.96|4487.44|4486.84|767
1629835330000|2021-08-24 20:02:10|||||||||308
1629835340000|2021-08-24 20:02:20|||||||||83
1629835350000|2021-08-24 20:02:30|||||||||62
1629835360000|2021-08-24 20:02:40|||||||||90
1629835370000|2021-08-24 20:02:50|||||||||91
1629835380000|2021-08-24 20:03:00|4487.56|4486.96|4487.69|4487.09|4487.69|4487.09|4487.56|4486.96|183
1629835390000|2021-08-24 20:03:10|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|201
1629835400000|2021-08-24 20:03:20|||||||||81
1629835410000|2021-08-24 20:03:30|||||||||49
1629835420000|2021-08-24 20:03:40|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|488
1629835430000|2021-08-24 20:03:50|||||||||18
1629835440000|2021-08-24 20:04:00|||||||||31
1629835450000|2021-08-24 20:04:10|||||||||13
1629835460000|2021-08-24 20:04:20|||||||||22
1629835470000|2021-08-24 20:04:30|||||||||484
1629835480000|2021-08-24 20:04:40|||||||||85
1629835490000|2021-08-24 20:04:50|||||||||76
1629835500000|2021-08-24 20:05:00|4487.44|4486.84|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|650
1629835510000|2021-08-24 20:05:10|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|300
1629835520000|2021-08-24 20:05:20|||||||||7
1629835530000|2021-08-24 20:05:30|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|255
1629835540000|2021-08-24 20:05:40|4487.44|4486.84|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|565
1629835550000|2021-08-24 20:05:50|||||||||19
1629835560000|2021-08-24 20:06:00|||||||||15
1629835570000|2021-08-24 20:06:10|||||||||3
1629835580000|2021-08-24 20:06:20|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|289
1629835590000|2021-08-24 20:06:30|||||||||1
1629835600000|2021-08-24 20:06:40|||||||||4
1629835610000|2021-08-24 20:06:50|||||||||52
1629835620000|2021-08-24 20:07:00|4487.69|4487.09|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|575
1629835630000|2021-08-24 20:07:10|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|402
1629835640000|2021-08-24 20:07:20|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|127
1629835650000|2021-08-24 20:07:30|4487.69|4487.09|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|337
1629835660000|2021-08-24 20:07:40|4487.69|4487.09|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|271
1629835670000|2021-08-24 20:07:50|4487.56|4486.96|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|293
1629835680000|2021-08-24 20:08:00|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|119
1629835690000|2021-08-24 20:08:10|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|249
1629835700000|2021-08-24 20:08:20|4487.56|4486.96|4487.44|4486.84|4487.56|4486.96|4487.44|4486.84|133
1629835710000|2021-08-24 20:08:30|||||||||13
1629835720000|2021-08-24 20:08:40|||||||||202
1629835740000|2021-08-24 20:09:00|||||||||12
1629835750000|2021-08-24 20:09:10|||||||||198
1629835760000|2021-08-24 20:09:20|||||||||58
1629835770000|2021-08-24 20:09:30|||||||||21
1629835780000|2021-08-24 20:09:40|||||||||10
1629835790000|2021-08-24 20:09:50|||||||||74
1629835800000|2021-08-24 20:10:00|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|304
1629835810000|2021-08-24 20:10:10|||||||||49
1629835820000|2021-08-24 20:10:20|||||||||21
1629835830000|2021-08-24 20:10:30|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|599
1629835840000|2021-08-24 20:10:40|4487.19|4486.59|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|618
1629835850000|2021-08-24 20:10:50|||||||||12
1629835860000|2021-08-24 20:11:00|||||||||39
1629835870000|2021-08-24 20:11:10|||||||||28
1629835880000|2021-08-24 20:11:20|||||||||27
1629835890000|2021-08-24 20:11:30|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|470
1629835900000|2021-08-24 20:11:40|||||||||118
1629835910000|2021-08-24 20:11:50|||||||||330
1629835920000|2021-08-24 20:12:00|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|294
1629835930000|2021-08-24 20:12:10|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|79
1629835940000|2021-08-24 20:12:20|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|526
1629835950000|2021-08-24 20:12:30|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|605
1629835960000|2021-08-24 20:12:40|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|311
1629835970000|2021-08-24 20:12:50|||||||||22
1629835980000|2021-08-24 20:13:00|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|278
1629835990000|2021-08-24 20:13:10|||||||||62
1629836000000|2021-08-24 20:13:20|||||||||3
1629836010000|2021-08-24 20:13:30|||||||||63
1629836020000|2021-08-24 20:13:40|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|956
1629836030000|2021-08-24 20:13:50|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.44|4485.84|525
1629836040000|2021-08-24 20:14:00|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|158
1629836050000|2021-08-24 20:14:10|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|222
1629836060000|2021-08-24 20:14:20|||||||||61
1629836070000|2021-08-24 20:14:30|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|481
1629836080000|2021-08-24 20:14:40|||||||||287
1629836090000|2021-08-24 20:14:50|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|329
1629836100000|2021-08-24 20:15:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|87
1629836110000|2021-08-24 20:15:10|||||||||51
1629836120000|2021-08-24 20:15:20|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|299
1629836140000|2021-08-24 20:15:40|||||||||18
1629836150000|2021-08-24 20:15:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|58
1629836170000|2021-08-24 20:16:10|||||||||28
1629836180000|2021-08-24 20:16:20|||||||||1
1629836190000|2021-08-24 20:16:30|||||||||6
1629836200000|2021-08-24 20:16:40|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.31|4485.71|74
1629836210000|2021-08-24 20:16:50|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|176
1629836220000|2021-08-24 20:17:00|||||||||20
1629836250000|2021-08-24 20:17:30|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|62
1629836260000|2021-08-24 20:17:40|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|8
1629836270000|2021-08-24 20:17:50|||||||||2
1629836280000|2021-08-24 20:18:00|||||||||4
1629836300000|2021-08-24 20:18:20|||||||||37
1629836310000|2021-08-24 20:18:30|||||||||4
1629836330000|2021-08-24 20:18:50|||||||||7
1629836340000|2021-08-24 20:19:00|4486.56|4485.96|4487.19|4486.59|4487.19|4486.59|4486.56|4485.96|549
1629836350000|2021-08-24 20:19:10|||||||||1
1629836360000|2021-08-24 20:19:20|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|26
1629836370000|2021-08-24 20:19:30|4487.56|4486.96|4487.69|4487.09|4487.69|4487.09|4487.56|4486.96|221
1629836390000|2021-08-24 20:19:50|4487.81|4487.21|4487.69|4487.09|4487.81|4487.21|4487.69|4487.09|54
1629836400000|2021-08-24 20:20:00|||||||||10
1629836410000|2021-08-24 20:20:10|4487.81|4487.21|4487.94|4487.34|4487.94|4487.34|4487.81|4487.21|24
1629836420000|2021-08-24 20:20:20|||||||||7
1629836430000|2021-08-24 20:20:30|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|35
1629836450000|2021-08-24 20:20:50|||||||||6
1629836460000|2021-08-24 20:21:00|||||||||2
1629836470000|2021-08-24 20:21:10|||||||||111
1629836480000|2021-08-24 20:21:20|||||||||10
1629836500000|2021-08-24 20:21:40|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4488.06|4487.46|57
1629836510000|2021-08-24 20:21:50|||||||||34
1629836520000|2021-08-24 20:22:00|||||||||11
1629836530000|2021-08-24 20:22:10|4488.06|4487.46|4487.94|4487.34|4488.06|4487.46|4487.94|4487.34|45
1629836540000|2021-08-24 20:22:20|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4488.06|4487.46|9
1629836550000|2021-08-24 20:22:30|||||||||3
1629836570000|2021-08-24 20:22:50|||||||||27
1629836580000|2021-08-24 20:23:00|||||||||15
1629836590000|2021-08-24 20:23:10|||||||||13
1629836600000|2021-08-24 20:23:20|||||||||10
1629836620000|2021-08-24 20:23:40|||||||||5
1629836640000|2021-08-24 20:24:00|||||||||5
1629836660000|2021-08-24 20:24:20|||||||||11
1629836670000|2021-08-24 20:24:30|||||||||15
1629836680000|2021-08-24 20:24:40|||||||||7
1629836690000|2021-08-24 20:24:50|||||||||2
1629836700000|2021-08-24 20:25:00|||||||||5
1629836720000|2021-08-24 20:25:20|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.31|4487.71|109
1629836730000|2021-08-24 20:25:30|||||||||11
1629836740000|2021-08-24 20:25:40|||||||||52
1629836750000|2021-08-24 20:25:50|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|116
1629836760000|2021-08-24 20:26:00|||||||||14
1629836770000|2021-08-24 20:26:10|||||||||54
1629836780000|2021-08-24 20:26:20|4488.81|4488.21|4488.94|4488.34|4488.94|4488.34|4488.81|4488.21|57
1629836790000|2021-08-24 20:26:30|||||||||86
1629836800000|2021-08-24 20:26:40|||||||||11
1629836810000|2021-08-24 20:26:50|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|170
1629836820000|2021-08-24 20:27:00|||||||||37
1629836830000|2021-08-24 20:27:10|||||||||3
1629836840000|2021-08-24 20:27:20|||||||||62
1629836850000|2021-08-24 20:27:30|||||||||9
1629836860000|2021-08-24 20:27:40|||||||||9
1629836870000|2021-08-24 20:27:50|||||||||5
1629836880000|2021-08-24 20:28:00|||||||||3
1629836890000|2021-08-24 20:28:10|||||||||1
1629836900000|2021-08-24 20:28:20|4488.44|4487.84|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|72
1629836910000|2021-08-24 20:28:30|||||||||15
1629836920000|2021-08-24 20:28:40|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|9
1629836930000|2021-08-24 20:28:50|4488.56|4487.96|4488.44|4487.84|4488.56|4487.96|4488.44|4487.84|21
1629836940000|2021-08-24 20:29:00|||||||||4
1629836950000|2021-08-24 20:29:10|4488.56|4487.96|4488.56|4487.96|4488.56|4487.96|4488.56|4487.96|8
1629836960000|2021-08-24 20:29:20|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|14
1629836980000|2021-08-24 20:29:40|||||||||8
1629836990000|2021-08-24 20:29:50|||||||||44
1629837000000|2021-08-24 20:30:00|4488.44|4487.84|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|57
1629837010000|2021-08-24 20:30:10|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|6
1629837020000|2021-08-24 20:30:20|||||||||2
1629837030000|2021-08-24 20:30:30|||||||||45
1629837040000|2021-08-24 20:30:40|||||||||2
1629837050000|2021-08-24 20:30:50|||||||||3
1629837060000|2021-08-24 20:31:00|||||||||1
1629837080000|2021-08-24 20:31:20|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|66
1629837090000|2021-08-24 20:31:30|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|21
1629837100000|2021-08-24 20:31:40|4488.31|4487.71|4488.19|4487.59|4488.31|4487.71|4488.19|4487.59|82
1629837110000|2021-08-24 20:31:50|||||||||59
1629837120000|2021-08-24 20:32:00|||||||||64
1629837130000|2021-08-24 20:32:10|4488.31|4487.71|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|110
1629837150000|2021-08-24 20:32:30|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|149
1629837160000|2021-08-24 20:32:40|||||||||1
1629837170000|2021-08-24 20:32:50|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4488.06|4487.46|30
1629837190000|2021-08-24 20:33:10|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|30
1629837200000|2021-08-24 20:33:20|||||||||8
1629837220000|2021-08-24 20:33:40|||||||||3
1629837240000|2021-08-24 20:34:00|||||||||5
1629837250000|2021-08-24 20:34:10|||||||||2
1629837260000|2021-08-24 20:34:20|||||||||16
1629837280000|2021-08-24 20:34:40|||||||||15
1629837310000|2021-08-24 20:35:10|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|163
1629837320000|2021-08-24 20:35:20|||||||||1
1629837330000|2021-08-24 20:35:30|4488.31|4487.71|4488.19|4487.59|4488.31|4487.71|4488.19|4487.59|72
1629837360000|2021-08-24 20:36:00|||||||||16
1629837380000|2021-08-24 20:36:20|||||||||10
1629837400000|2021-08-24 20:36:40|||||||||4
1629837410000|2021-08-24 20:36:50|||||||||9
1629837440000|2021-08-24 20:37:20|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|123
1629837450000|2021-08-24 20:37:30|||||||||3
1629837460000|2021-08-24 20:37:40|4487.69|4487.09|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|143
1629837470000|2021-08-24 20:37:50|4487.56|4486.96|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|203
1629837480000|2021-08-24 20:38:00|||||||||7
1629837490000|2021-08-24 20:38:10|||||||||23
1629837510000|2021-08-24 20:38:30|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|32
1629837520000|2021-08-24 20:38:40|||||||||1
1629837530000|2021-08-24 20:38:50|||||||||5
1629837540000|2021-08-24 20:39:00|||||||||7
1629837550000|2021-08-24 20:39:10|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|248
1629837560000|2021-08-24 20:39:20|4487.56|4486.96|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|78
1629837570000|2021-08-24 20:39:30|||||||||15
1629837580000|2021-08-24 20:39:40|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|279
1629837590000|2021-08-24 20:39:50|4487.06|4486.46|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|87
1629837600000|2021-08-24 20:40:00|4487.06|4486.46|4487.19|4486.59|4487.19|4486.59|4487.06|4486.46|38
1629837620000|2021-08-24 20:40:20|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|66
1629837630000|2021-08-24 20:40:30|||||||||41
1629837640000|2021-08-24 20:40:40|4487.56|4486.96|4487.69|4487.09|4487.69|4487.09|4487.56|4486.96|12
1629837650000|2021-08-24 20:40:50|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|107
1629837660000|2021-08-24 20:41:00|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|40
1629837670000|2021-08-24 20:41:10|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|51
1629837690000|2021-08-24 20:41:30|||||||||8
1629837710000|2021-08-24 20:41:50|||||||||22
1629837720000|2021-08-24 20:42:00|4487.31|4486.71|4487.44|4486.84|4487.44|4486.84|4487.31|4486.71|52
1629837740000|2021-08-24 20:42:20|4487.56|4486.96|4487.69|4487.09|4487.69|4487.09|4487.56|4486.96|70
1629837750000|2021-08-24 20:42:30|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|89
1629837770000|2021-08-24 20:42:50|||||||||62
1629837780000|2021-08-24 20:43:00|||||||||15
1629837800000|2021-08-24 20:43:20|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|14
1629837810000|2021-08-24 20:43:30|||||||||1
1629837830000|2021-08-24 20:43:50|||||||||13
1629837850000|2021-08-24 20:44:10|||||||||5
1629837880000|2021-08-24 20:44:40|||||||||1
1629837900000|2021-08-24 20:45:00|4488.19|4487.59|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|120
1629837910000|2021-08-24 20:45:10|||||||||2
1629837920000|2021-08-24 20:45:20|||||||||32
1629837930000|2021-08-24 20:45:30|||||||||12
1629837940000|2021-08-24 20:45:40|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|34
1629837950000|2021-08-24 20:45:50|||||||||3
1629837960000|2021-08-24 20:46:00|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|130
1629837970000|2021-08-24 20:46:10|||||||||2
1629837980000|2021-08-24 20:46:20|||||||||1
1629837990000|2021-08-24 20:46:30|||||||||1
1629838000000|2021-08-24 20:46:40|||||||||22
1629838010000|2021-08-24 20:46:50|||||||||3
1629838020000|2021-08-24 20:47:00|||||||||7
1629838040000|2021-08-24 20:47:20|4487.44|4486.84|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|309
1629838050000|2021-08-24 20:47:30|||||||||78
1629838060000|2021-08-24 20:47:40|||||||||10
1629838070000|2021-08-24 20:47:50|||||||||31
1629838080000|2021-08-24 20:48:00|||||||||8
1629838090000|2021-08-24 20:48:10|||||||||1
1629838100000|2021-08-24 20:48:20|4487.81|4487.21|4487.94|4487.34|4487.94|4487.34|4487.81|4487.21|24
1629838110000|2021-08-24 20:48:30|||||||||4
1629838120000|2021-08-24 20:48:40|||||||||2
1629838130000|2021-08-24 20:48:50|||||||||11
1629838140000|2021-08-24 20:49:00|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|139
1629838150000|2021-08-24 20:49:10|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|70
1629838160000|2021-08-24 20:49:20|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|113
1629838170000|2021-08-24 20:49:30|||||||||9
1629838180000|2021-08-24 20:49:40|4487.06|4486.46|4486.94|4486.34|4487.06|4486.46|4486.94|4486.34|50
1629838190000|2021-08-24 20:49:50|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|59
1629838210000|2021-08-24 20:50:10|||||||||6
1629838220000|2021-08-24 20:50:20|4487.31|4486.71|4487.44|4486.84|4487.44|4486.84|4487.31|4486.71|32
1629838240000|2021-08-24 20:50:40|4487.56|4486.96|4487.69|4487.09|4487.69|4487.09|4487.56|4486.96|62
1629838260000|2021-08-24 20:51:00|||||||||3
1629838270000|2021-08-24 20:51:10|||||||||7
1629838280000|2021-08-24 20:51:20|||||||||3
1629838290000|2021-08-24 20:51:30|||||||||7
1629838300000|2021-08-24 20:51:40|4487.81|4487.21|4487.94|4487.34|4487.94|4487.34|4487.81|4487.21|29
1629838310000|2021-08-24 20:51:50|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4488.06|4487.46|9
1629838320000|2021-08-24 20:52:00|||||||||5
1629838330000|2021-08-24 20:52:10|||||||||2
1629838340000|2021-08-24 20:52:20|||||||||12
1629838350000|2021-08-24 20:52:30|||||||||4
1629838360000|2021-08-24 20:52:40|||||||||16
1629838370000|2021-08-24 20:52:50|||||||||3
1629838380000|2021-08-24 20:53:00|||||||||2
1629838390000|2021-08-24 20:53:10|||||||||1
1629838400000|2021-08-24 20:53:20|4488.31|4487.71|4488.44|4487.84|4488.44|4487.84|4488.31|4487.71|97
1629838410000|2021-08-24 20:53:30|||||||||1
1629838430000|2021-08-24 20:53:50|||||||||8
1629838440000|2021-08-24 20:54:00|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|54
1629838450000|2021-08-24 20:54:10|4488.31|4487.71|4488.44|4487.84|4488.44|4487.84|4488.31|4487.71|19
1629838460000|2021-08-24 20:54:20|||||||||29
1629838470000|2021-08-24 20:54:30|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|30
1629838480000|2021-08-24 20:54:40|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|25
1629838490000|2021-08-24 20:54:50|||||||||2
1629838500000|2021-08-24 20:55:00|4488.31|4487.71|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|93
1629838520000|2021-08-24 20:55:20|||||||||1
1629838530000|2021-08-24 20:55:30|4488.31|4487.71|4488.31|4487.71|4488.31|4487.71|4488.31|4487.71|21
1629838540000|2021-08-24 20:55:40|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|0
1629838550000|2021-08-24 20:55:50|||||||||4
1629838560000|2021-08-24 20:56:00|4488.31|4487.71|4488.44|4487.84|4488.44|4487.84|4488.31|4487.71|24
1629838570000|2021-08-24 20:56:10|||||||||1
1629838580000|2021-08-24 20:56:20|||||||||3
1629838600000|2021-08-24 20:56:40|||||||||1
1629838610000|2021-08-24 20:56:50|||||||||1
1629838620000|2021-08-24 20:57:00|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|52
1629838630000|2021-08-24 20:57:10|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|113
1629838640000|2021-08-24 20:57:20|||||||||9
1629838650000|2021-08-24 20:57:30|||||||||15
1629838660000|2021-08-24 20:57:40|4488.56|4487.96|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|71
1629838670000|2021-08-24 20:57:50|4488.56|4487.96|4488.44|4487.84|4488.56|4487.96|4488.44|4487.84|9
1629838680000|2021-08-24 20:58:00|4488.56|4487.96|4488.69|4488.09|4488.69|4488.09|4488.56|4487.96|16
1629838690000|2021-08-24 20:58:10|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|15
1629838700000|2021-08-24 20:58:20|||||||||3
1629838720000|2021-08-24 20:58:40|||||||||2
1629838730000|2021-08-24 20:58:50|||||||||5
1629838740000|2021-08-24 20:59:00|||||||||5
1629838750000|2021-08-24 20:59:10|||||||||3
1629838760000|2021-08-24 20:59:20|4488.56|4487.96|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|34
1629838770000|2021-08-24 20:59:30|||||||||9
1629838780000|2021-08-24 20:59:40|||||||||9
1629838790000|2021-08-24 20:59:50|4488.31|4487.71|4488.84|4487.34|4488.84|4487.96|4488.31|4487.34|34
1629838800000|2021-08-24 21:00:00|4488.37|4486.87|4488.41|4486.91|4488.41|4486.91|4488.37|4486.87|5
1629838810000|2021-08-24 21:00:10|4488.55|4487.05|4488.73|4487.23|4488.73|4487.23|4488.55|4487.05|0
1629838830000|2021-08-24 21:00:30|4488.98|4487.48|4488.98|4487.48|4488.98|4487.48|4488.98|4487.48|0
1629838900000|2021-08-24 21:01:40|4488.66|4487.16|4488.66|4487.16|4488.66|4487.16|4488.66|4487.16|0
1629838910000|2021-08-24 21:01:50|4488.63|4487.13|4488.63|4487.13|4488.63|4487.13|4488.63|4487.13|0
1629838940000|2021-08-24 21:02:20|4488.66|4487.16|4488.66|4487.16|4488.66|4487.16|4488.66|4487.16|0
1629839010000|2021-08-24 21:03:30|4488.63|4487.13|4488.63|4487.13|4488.63|4487.13|4488.63|4487.13|0
1629839080000|2021-08-24 21:04:40|4488.7|4487.2|4488.7|4487.2|4488.7|4487.2|4488.7|4487.2|0
1629839100000|2021-08-24 21:05:00|4488.59|4487.09|4488.59|4487.09|4488.59|4487.09|4488.59|4487.09|0
1629839410000|2021-08-24 21:10:10|4488.7|4487.2|4488.7|4487.2|4488.7|4487.2|4488.7|4487.2|0
1629839450000|2021-08-24 21:10:50|4488.81|4487.31|4488.81|4487.31|4488.81|4487.31|4488.81|4487.31|0
1629839460000|2021-08-24 21:11:00|4488.77|4487.27|4488.77|4487.27|4488.77|4487.27|4488.77|4487.27|0
1629839620000|2021-08-24 21:13:40|4488.81|4487.31|4488.98|4487.48|4488.98|4487.48|4488.81|4487.31|0
1629839630000|2021-08-24 21:13:50|4488.81|4487.31|4489.13|4487.63|4489.13|4487.63|4488.81|4487.31|0
1629839640000|2021-08-24 21:14:00|4489.17|4487.67|4489.17|4487.67|4489.17|4487.67|4489.17|4487.67|0
1629839690000|2021-08-24 21:14:50|4489.2|4487.7|4489.17|4487.67|4489.2|4487.7|4489.17|4487.67|0
1629839700000|2021-08-24 21:15:00|4488.91|4487.41|4489.28|4487.78|4489.28|4487.78|4488.91|4487.41|0
1629839750000|2021-08-24 21:15:50|4488.95|4487.45|4489.28|4487.78|4489.28|4487.78|4488.95|4487.45|0
1629839760000|2021-08-24 21:16:00|4488.95|4487.45|4489.35|4487.85|4489.35|4487.85|4488.95|4487.45|0
1629839790000|2021-08-24 21:16:30|4489.38|4487.88|4489.38|4487.88|4489.38|4487.88|4489.38|4487.88|0
1629839800000|2021-08-24 21:16:40|4489.35|4487.85|4489.35|4487.85|4489.35|4487.85|4489.35|4487.85|0
1629839830000|2021-08-24 21:17:10|4489.06|4487.56|4489.06|4487.56|4489.06|4487.56|4489.06|4487.56|0
1629839840000|2021-08-24 21:17:20|4489.42|4487.92|4489.42|4487.92|4489.42|4487.92|4489.42|4487.92|0
1629839890000|2021-08-24 21:18:10|4489.09|4487.59|4489.49|4487.99|4489.49|4487.99|4489.09|4487.59|0
1629839960000|2021-08-24 21:19:20|4489.57|4488.07|4489.57|4488.07|4489.57|4488.07|4489.57|4488.07|0
1629840180000|2021-08-24 21:23:00|4489.28|4487.78|4489.64|4488.14|4489.64|4488.14|4489.28|4487.78|0
1629840200000|2021-08-24 21:23:20|4489.71|4488.21|4489.71|4488.21|4489.71|4488.21|4489.71|4488.21|0
1629840290000|2021-08-24 21:24:50|4489.38|4487.88|4489.38|4487.88|4489.38|4487.88|4489.38|4487.88|0
1629840300000|2021-08-24 21:25:00|4489.28|4487.78|4489.28|4487.78|4489.28|4487.78|4489.28|4487.78|0
1629840430000|2021-08-24 21:27:10|4489.24|4487.74|4489.24|4487.74|4489.24|4487.74|4489.24|4487.74|0
1629840450000|2021-08-24 21:27:30|4489.28|4487.78|4489.28|4487.78|4489.28|4487.78|4489.28|4487.78|0
1629840490000|2021-08-24 21:28:10|4489.24|4487.74|4489.2|4487.7|4489.24|4487.74|4489.2|4487.7|0
1629840510000|2021-08-24 21:28:30|4489.24|4487.74|4489.24|4487.74|4489.24|4487.74|4489.24|4487.74|0
1629840550000|2021-08-24 21:29:10|4489.31|4487.81|4489.31|4487.81|4489.31|4487.81|4489.31|4487.81|0
1629840560000|2021-08-24 21:29:20|4489.24|4487.74|4489.28|4487.78|4489.31|4487.81|4489.24|4487.74|0
1629840640000|2021-08-24 21:30:40|4489.24|4487.74|4489.24|4487.74|4489.24|4487.74|4489.24|4487.74|0
1629840830000|2021-08-24 21:33:50|4489.49|4487.99|4489.49|4487.99|4489.49|4487.99|4489.49|4487.99|0
1629840840000|2021-08-24 21:34:00|4489.31|4487.81|4489.57|4488.07|4489.57|4488.07|4489.31|4487.81|0
1629840890000|2021-08-24 21:34:50|4489.71|4488.21|4489.71|4488.21|4489.71|4488.21|4489.71|4488.21|0
1629841040000|2021-08-24 21:37:20|4489.53|4488.03|4489.86|4488.36|4489.86|4488.36|4489.53|4488.03|0
1629841050000|2021-08-24 21:37:30|4489.57|4488.07|4489.57|4488.07|4489.57|4488.07|4489.57|4488.07|0
1629841160000|2021-08-24 21:39:20|4489.53|4488.03|4489.49|4487.99|4489.53|4488.03|4489.49|4487.99|0
1629841170000|2021-08-24 21:39:30|4489.46|4487.96|4489.46|4487.96|4489.46|4487.96|4489.46|4487.96|0
1629841180000|2021-08-24 21:39:40|4489.38|4487.88|4489.38|4487.88|4489.38|4487.88|4489.38|4487.88|0
1629841210000|2021-08-24 21:40:10|4489.42|4487.92|4489.42|4487.92|4489.42|4487.92|4489.42|4487.92|0
1629841280000|2021-08-24 21:41:20|4489.38|4487.88|4489.38|4487.88|4489.38|4487.88|4489.38|4487.88|0
1629841450000|2021-08-24 21:44:10|4489.46|4487.96|4489.64|4488.14|4489.64|4488.14|4489.46|4487.96|0
1629841460000|2021-08-24 21:44:20|4489.49|4487.99|4489.49|4487.99|4489.49|4487.99|4489.49|4487.99|0
1629841670000|2021-08-24 21:47:50|4489.6|4488.1|4489.6|4488.1|4489.6|4488.1|4489.6|4488.1|0
1629841690000|2021-08-24 21:48:10|4489.46|4487.96|4489.46|4487.96|4489.46|4487.96|4489.46|4487.96|0
1629841770000|2021-08-24 21:49:30|4489.53|4488.03|4489.53|4488.03|4489.53|4488.03|4489.53|4488.03|0
1629841780000|2021-08-24 21:49:40|4489.57|4488.07|4489.57|4488.07|4489.57|4488.07|4489.57|4488.07|0
1629841790000|2021-08-24 21:49:50|4489.53|4488.03|4489.57|4488.07|4489.57|4488.07|4489.53|4488.03|0
1629841840000|2021-08-24 21:50:40|4489.46|4487.96|4489.46|4487.96|4489.46|4487.96|4489.46|4487.96|0
1629841860000|2021-08-24 21:51:00|4489.42|4487.92|4489.42|4487.92|4489.42|4487.92|4489.42|4487.92|0
1629841940000|2021-08-24 21:52:20|4489.46|4487.96|4489.46|4487.96|4489.46|4487.96|4489.46|4487.96|0
1629841980000|2021-08-24 21:53:00|4489.42|4487.92|4489.42|4487.92|4489.42|4487.92|4489.42|4487.92|0
1629841990000|2021-08-24 21:53:10|4489.46|4487.96|4489.46|4487.96|4489.46|4487.96|4489.46|4487.96|0
1629842020000|2021-08-24 21:53:40|4489.49|4487.99|4489.49|4487.99|4489.49|4487.99|4489.49|4487.99|0
1629842030000|2021-08-24 21:53:50|4489.46|4487.96|4489.46|4487.96|4489.46|4487.96|4489.46|4487.96|0
1629842260000|2021-08-24 21:57:40|4489.42|4487.92|4489.42|4487.92|4489.42|4487.92|4489.42|4487.92|0
1629842280000|2021-08-24 21:58:00|4489.46|4487.96|4489.46|4487.96|4489.46|4487.96|4489.46|4487.96|0
1629842300000|2021-08-24 21:58:20|4489.49|4487.99|4489.42|4487.92|4489.49|4487.99|4489.42|4487.92|0
1629842370000|2021-08-24 21:59:30|4489.46|4487.96|4489.38|4487.88|4489.46|4487.96|4489.38|4487.88|0
1629842380000|2021-08-24 21:59:40|4489.42|4487.92|4489.6|4488.1|4489.6|4488.1|4489.42|4487.92|0
1629842390000|2021-08-24 21:59:50|4489.57|4488.07|4489.57|4488.07|4489.57|4488.07|4489.57|4488.07|0
1629842400000|2021-08-24 22:00:00|4488.56|4487.96|4488.31|4487.71|4488.56|4487.96|4488.06|4487.46|177
1629842410000|2021-08-24 22:00:10|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|89
1629842430000|2021-08-24 22:00:30|||||||||13
1629842440000|2021-08-24 22:00:40|4488.56|4487.96|4488.94|4488.34|4488.94|4488.34|4488.44|4487.84|55
1629842450000|2021-08-24 22:00:50|4489.06|4488.46|4488.94|4488.34|4489.06|4488.46|4488.94|4488.34|19
1629842460000|2021-08-24 22:01:00|4489.19|4488.59|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|27
1629842470000|2021-08-24 22:01:10|4488.81|4488.21|4488.81|4488.21|4488.81|4488.21|4488.81|4488.21|29
1629842480000|2021-08-24 22:01:20|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|8
1629842490000|2021-08-24 22:01:30|4488.56|4487.96|4488.56|4487.96|4488.69|4488.09|4488.56|4487.96|48
1629842500000|2021-08-24 22:01:40|4488.69|4488.09|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|8
1629842510000|2021-08-24 22:01:50|||||||||1
1629842520000|2021-08-24 22:02:00|4488.31|4487.71|4488.19|4487.59|4488.31|4487.71|4488.19|4487.59|32
1629842530000|2021-08-24 22:02:10|4488.31|4487.71|4488.44|4487.84|4488.44|4487.84|4488.31|4487.71|30
1629842540000|2021-08-24 22:02:20|4488.31|4487.71|4488.19|4487.59|4488.31|4487.71|4488.19|4487.59|15
1629842550000|2021-08-24 22:02:30|||||||||94
1629842560000|2021-08-24 22:02:40|4488.06|4487.46|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|45
1629842570000|2021-08-24 22:02:50|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|29
1629842580000|2021-08-24 22:03:00|||||||||5
1629842590000|2021-08-24 22:03:10|4487.94|4487.34|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|23
1629842600000|2021-08-24 22:03:20|4488.06|4487.46|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|16
1629842610000|2021-08-24 22:03:30|||||||||5
1629842620000|2021-08-24 22:03:40|4487.81|4487.21|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|31
1629842630000|2021-08-24 22:03:50|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|36
1629842640000|2021-08-24 22:04:00|||||||||7
1629842650000|2021-08-24 22:04:10|||||||||1
1629842660000|2021-08-24 22:04:20|4487.69|4487.09|4488.44|4487.84|4488.44|4487.84|4487.69|4487.09|143
1629842670000|2021-08-24 22:04:30|||||||||2
1629842680000|2021-08-24 22:04:40|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|13
1629842690000|2021-08-24 22:04:50|4488.31|4487.71|4488.31|4487.71|4488.31|4487.71|4488.31|4487.71|10
1629842700000|2021-08-24 22:05:00|4488.44|4487.84|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|26
1629842710000|2021-08-24 22:05:10|||||||||5
1629842720000|2021-08-24 22:05:20|||||||||3
1629842760000|2021-08-24 22:06:00|4488.44|4487.84|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|61
1629842800000|2021-08-24 22:06:40|||||||||4
1629842820000|2021-08-24 22:07:00|||||||||1
1629842830000|2021-08-24 22:07:10|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|21
1629842840000|2021-08-24 22:07:20|4488.31|4487.71|4488.19|4487.59|4488.31|4487.71|4488.19|4487.59|6
1629842850000|2021-08-24 22:07:30|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|6
1629842860000|2021-08-24 22:07:40|||||||||3
1629842890000|2021-08-24 22:08:10|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|14
1629842900000|2021-08-24 22:08:20|||||||||1
1629842940000|2021-08-24 22:09:00|||||||||2
1629842950000|2021-08-24 22:09:10|||||||||2
1629843000000|2021-08-24 22:10:00|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|51
1629843050000|2021-08-24 22:10:50|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|24
1629843100000|2021-08-24 22:11:40|4488.31|4487.71|4488.44|4487.84|4488.44|4487.84|4488.31|4487.71|12
1629843110000|2021-08-24 22:11:50|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|8
1629843130000|2021-08-24 22:12:10|||||||||2
1629843240000|2021-08-24 22:14:00|4488.31|4487.71|4488.44|4487.84|4488.44|4487.84|4488.31|4487.71|9
1629843250000|2021-08-24 22:14:10|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|8
1629843260000|2021-08-24 22:14:20|||||||||1
1629843270000|2021-08-24 22:14:30|4488.31|4487.71|4488.44|4487.84|4488.44|4487.84|4488.31|4487.71|8
1629843290000|2021-08-24 22:14:50|||||||||4
1629843350000|2021-08-24 22:15:50|||||||||12
1629843400000|2021-08-24 22:16:40|||||||||1
1629843420000|2021-08-24 22:17:00|||||||||1
1629843440000|2021-08-24 22:17:20|||||||||3
1629843490000|2021-08-24 22:18:10|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|21
1629843500000|2021-08-24 22:18:20|4488.31|4487.71|4488.31|4487.71|4488.31|4487.71|4488.31|4487.71|0
1629843510000|2021-08-24 22:18:30|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|13
1629843520000|2021-08-24 22:18:40|||||||||1
1629843530000|2021-08-24 22:18:50|||||||||27
1629843570000|2021-08-24 22:19:30|||||||||7
1629843600000|2021-08-24 22:20:00|||||||||6
1629843610000|2021-08-24 22:20:10|||||||||3
1629843620000|2021-08-24 22:20:20|||||||||3
1629843710000|2021-08-24 22:21:50|||||||||49
1629843720000|2021-08-24 22:22:00|4488.31|4487.71|4488.44|4487.84|4488.44|4487.84|4488.31|4487.71|8
1629843740000|2021-08-24 22:22:20|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|19
1629843790000|2021-08-24 22:23:10|||||||||27
1629843800000|2021-08-24 22:23:20|||||||||2
1629843820000|2021-08-24 22:23:40|||||||||2
1629843830000|2021-08-24 22:23:50|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|21
1629843840000|2021-08-24 22:24:00|4488.31|4487.71|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|26
1629843880000|2021-08-24 22:24:40|||||||||15
1629843900000|2021-08-24 22:25:00|4488.31|4487.71|4488.31|4487.71|4488.31|4487.71|4488.31|4487.71|6
1629843910000|2021-08-24 22:25:10|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|1
1629843920000|2021-08-24 22:25:20|||||||||4
1629843960000|2021-08-24 22:26:00|||||||||3
1629843980000|2021-08-24 22:26:20|||||||||6
1629843990000|2021-08-24 22:26:30|||||||||4
1629844080000|2021-08-24 22:28:00|||||||||9
1629844190000|2021-08-24 22:29:50|||||||||5
1629844200000|2021-08-24 22:30:00|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|30
1629844230000|2021-08-24 22:30:30|||||||||1
1629844290000|2021-08-24 22:31:30|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|32
1629844310000|2021-08-24 22:31:50|||||||||3
1629844340000|2021-08-24 22:32:20|||||||||1
1629844380000|2021-08-24 22:33:00|||||||||4
1629844390000|2021-08-24 22:33:10|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|15
1629844460000|2021-08-24 22:34:20|||||||||96
1629844480000|2021-08-24 22:34:40|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|26
1629844490000|2021-08-24 22:34:50|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.56|4487.96|33
1629844500000|2021-08-24 22:35:00|4488.56|4487.96|4488.44|4487.84|4488.56|4487.96|4488.44|4487.84|16
1629844520000|2021-08-24 22:35:20|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|16
1629844550000|2021-08-24 22:35:50|||||||||15
1629844560000|2021-08-24 22:36:00|4488.56|4487.96|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|20
1629844580000|2021-08-24 22:36:20|||||||||10
1629844610000|2021-08-24 22:36:50|||||||||8
1629844620000|2021-08-24 22:37:00|||||||||6
1629844630000|2021-08-24 22:37:10|||||||||3
1629844640000|2021-08-24 22:37:20|||||||||1
1629844660000|2021-08-24 22:37:40|||||||||9
1629844690000|2021-08-24 22:38:10|||||||||6
1629844700000|2021-08-24 22:38:20|||||||||25
1629844750000|2021-08-24 22:39:10|||||||||4
1629844760000|2021-08-24 22:39:20|||||||||2
1629844780000|2021-08-24 22:39:40|||||||||2
1629844790000|2021-08-24 22:39:50|||||||||1
1629844810000|2021-08-24 22:40:10|||||||||23
1629844840000|2021-08-24 22:40:40|4488.81|4488.21|4488.94|4488.34|4488.94|4488.34|4488.81|4488.21|10
1629844880000|2021-08-24 22:41:20|||||||||9
1629844890000|2021-08-24 22:41:30|||||||||10
1629844900000|2021-08-24 22:41:40|||||||||1
1629844910000|2021-08-24 22:41:50|||||||||5
1629844920000|2021-08-24 22:42:00|||||||||3
1629844940000|2021-08-24 22:42:20|||||||||11
1629844960000|2021-08-24 22:42:40|||||||||4
1629844980000|2021-08-24 22:43:00|||||||||7
1629844990000|2021-08-24 22:43:10|||||||||1
1629845010000|2021-08-24 22:43:30|||||||||6
1629845030000|2021-08-24 22:43:50|||||||||4
1629845040000|2021-08-24 22:44:00|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|22
1629845070000|2021-08-24 22:44:30|||||||||8
1629845080000|2021-08-24 22:44:40|||||||||5
1629845100000|2021-08-24 22:45:00|||||||||2
1629845120000|2021-08-24 22:45:20|||||||||7
1629845200000|2021-08-24 22:46:40|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|32
1629845210000|2021-08-24 22:46:50|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|9
1629845230000|2021-08-24 22:47:10|||||||||3
1629845250000|2021-08-24 22:47:30|||||||||1
1629845320000|2021-08-24 22:48:40|||||||||8
1629845330000|2021-08-24 22:48:50|||||||||3
1629845350000|2021-08-24 22:49:10|||||||||1
1629845390000|2021-08-24 22:49:50|||||||||1
1629845400000|2021-08-24 22:50:00|4488.56|4487.96|4488.44|4487.84|4488.56|4487.96|4488.44|4487.84|38
1629845430000|2021-08-24 22:50:30|||||||||8
1629845440000|2021-08-24 22:50:40|||||||||1
1629845460000|2021-08-24 22:51:00|||||||||2
1629845510000|2021-08-24 22:51:50|||||||||2
1629845550000|2021-08-24 22:52:30|||||||||5
1629845570000|2021-08-24 22:52:50|||||||||1
1629845600000|2021-08-24 22:53:20|||||||||3
1629845610000|2021-08-24 22:53:30|||||||||1
1629845640000|2021-08-24 22:54:00|4488.31|4487.71|4488.19|4487.59|4488.31|4487.71|4488.19|4487.59|38
1629845660000|2021-08-24 22:54:20|||||||||1
1629845670000|2021-08-24 22:54:30|||||||||2
1629845680000|2021-08-24 22:54:40|||||||||1
1629845690000|2021-08-24 22:54:50|||||||||4
1629845700000|2021-08-24 22:55:00|||||||||2
1629845730000|2021-08-24 22:55:30|4488.06|4487.46|4487.94|4487.34|4488.06|4487.46|4487.94|4487.34|35
1629845740000|2021-08-24 22:55:40|||||||||14
1629845750000|2021-08-24 22:55:50|||||||||1
1629845760000|2021-08-24 22:56:00|||||||||3
1629845770000|2021-08-24 22:56:10|||||||||8
1629845810000|2021-08-24 22:56:50|||||||||1
1629845830000|2021-08-24 22:57:10|4487.81|4487.21|4487.94|4487.34|4487.94|4487.34|4487.81|4487.21|31
1629845840000|2021-08-24 22:57:20|4487.81|4487.21|4487.81|4487.21|4487.81|4487.21|4487.81|4487.21|12
1629845850000|2021-08-24 22:57:30|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|9
1629845860000|2021-08-24 22:57:40|||||||||8
1629845870000|2021-08-24 22:57:50|||||||||2
1629845880000|2021-08-24 22:58:00|||||||||2
1629845890000|2021-08-24 22:58:10|||||||||3
1629845900000|2021-08-24 22:58:20|||||||||1
1629845910000|2021-08-24 22:58:30|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|38
1629845920000|2021-08-24 22:58:40|||||||||9
1629845930000|2021-08-24 22:58:50|||||||||42
1629845940000|2021-08-24 22:59:00|||||||||1
1629845970000|2021-08-24 22:59:30|||||||||9
1629845990000|2021-08-24 22:59:50|||||||||7
1629846000000|2021-08-24 23:00:00|4487.56|4486.96|4487.69|4487.09|4487.69|4487.09|4487.56|4486.96|46
1629846010000|2021-08-24 23:00:10|4487.81|4487.21|4487.94|4487.34|4487.94|4487.34|4487.81|4487.21|33
1629846020000|2021-08-24 23:00:20|||||||||16
1629846030000|2021-08-24 23:00:30|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|13
1629846040000|2021-08-24 23:00:40|||||||||4
1629846050000|2021-08-24 23:00:50|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|13
1629846060000|2021-08-24 23:01:00|4487.81|4487.21|4487.69|4487.09|4487.81|4487.21|4487.69|4487.09|11
1629846080000|2021-08-24 23:01:20|||||||||1
1629846090000|2021-08-24 23:01:30|||||||||1
1629846100000|2021-08-24 23:01:40|4487.44|4486.84|4487.44|4486.84|4487.56|4486.96|4487.44|4486.84|22
1629846120000|2021-08-24 23:02:00|||||||||5
1629846160000|2021-08-24 23:02:40|||||||||4
1629846170000|2021-08-24 23:02:50|||||||||3
1629846210000|2021-08-24 23:03:30|||||||||1
1629846220000|2021-08-24 23:03:40|||||||||5
1629846270000|2021-08-24 23:04:30|4487.31|4486.71|4487.19|4486.59|4487.31|4486.71|4487.19|4486.59|32
1629846280000|2021-08-24 23:04:40|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|46
1629846290000|2021-08-24 23:04:50|4487.19|4486.59|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|66
1629846300000|2021-08-24 23:05:00|||||||||9
1629846310000|2021-08-24 23:05:10|||||||||1
1629846320000|2021-08-24 23:05:20|||||||||1
1629846340000|2021-08-24 23:05:40|4486.81|4486.21|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|85
1629846350000|2021-08-24 23:05:50|4486.44|4485.84|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|181
1629846360000|2021-08-24 23:06:00|||||||||7
1629846370000|2021-08-24 23:06:10|||||||||7
1629846390000|2021-08-24 23:06:30|||||||||15
1629846400000|2021-08-24 23:06:40|||||||||1
1629846410000|2021-08-24 23:06:50|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.81|4486.21|28
1629846420000|2021-08-24 23:07:00|||||||||7
1629846430000|2021-08-24 23:07:10|||||||||2
1629846440000|2021-08-24 23:07:20|4486.81|4486.21|4486.69|4486.09|4486.81|4486.21|4486.69|4486.09|8
1629846450000|2021-08-24 23:07:30|||||||||12
1629846470000|2021-08-24 23:07:50|||||||||16
1629846480000|2021-08-24 23:08:00|4486.56|4485.96|4486.44|4485.84|4486.56|4485.96|4486.44|4485.84|18
1629846490000|2021-08-24 23:08:10|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|23
1629846500000|2021-08-24 23:08:20|4486.56|4485.96|4486.44|4485.84|4486.56|4485.96|4486.44|4485.84|6
1629846520000|2021-08-24 23:08:40|||||||||59
1629846540000|2021-08-24 23:09:00|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|28
1629846560000|2021-08-24 23:09:20|||||||||20
1629846580000|2021-08-24 23:09:40|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|12
1629846610000|2021-08-24 23:10:10|||||||||7
1629846640000|2021-08-24 23:10:40|||||||||2
1629846650000|2021-08-24 23:10:50|||||||||4
1629846670000|2021-08-24 23:11:10|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|24
1629846700000|2021-08-24 23:11:40|||||||||3
1629846710000|2021-08-24 23:11:50|||||||||1
1629846720000|2021-08-24 23:12:00|||||||||2
1629846750000|2021-08-24 23:12:30|||||||||2
1629846810000|2021-08-24 23:13:30|||||||||13
1629846820000|2021-08-24 23:13:40|||||||||3
1629846850000|2021-08-24 23:14:10|4486.56|4485.96|4486.56|4485.96|4486.56|4485.96|4486.56|4485.96|9
1629846860000|2021-08-24 23:14:20|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|42
1629846870000|2021-08-24 23:14:30|||||||||2
1629846880000|2021-08-24 23:14:40|||||||||5
1629846910000|2021-08-24 23:15:10|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|41
1629846920000|2021-08-24 23:15:20|||||||||2
1629846940000|2021-08-24 23:15:40|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.31|4485.71|26
1629846950000|2021-08-24 23:15:50|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|14
1629846970000|2021-08-24 23:16:10|||||||||1
1629847040000|2021-08-24 23:17:20|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|44
1629847050000|2021-08-24 23:17:30|||||||||7
1629847060000|2021-08-24 23:17:40|||||||||6
1629847080000|2021-08-24 23:18:00|||||||||39
1629847090000|2021-08-24 23:18:10|||||||||6
1629847100000|2021-08-24 23:18:20|4485.81|4485.21|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|47
1629847110000|2021-08-24 23:18:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|21
1629847130000|2021-08-24 23:18:50|4485.81|4485.21|4485.69|4485.09|4485.81|4485.21|4485.69|4485.09|23
1629847140000|2021-08-24 23:19:00|||||||||3
1629847150000|2021-08-24 23:19:10|||||||||2
1629847160000|2021-08-24 23:19:20|||||||||3
1629847170000|2021-08-24 23:19:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|15
1629847190000|2021-08-24 23:19:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4
1629847200000|2021-08-24 23:20:00|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|7
1629847210000|2021-08-24 23:20:10|||||||||1
1629847220000|2021-08-24 23:20:20|||||||||2
1629847270000|2021-08-24 23:21:10|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|18
1629847280000|2021-08-24 23:21:20|||||||||1
1629847300000|2021-08-24 23:21:40|4485.81|4485.21|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|39
1629847320000|2021-08-24 23:22:00|||||||||2
1629847370000|2021-08-24 23:22:50|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|43
1629847440000|2021-08-24 23:24:00|4485.56|4484.96|4485.44|4484.84|4485.56|4484.96|4485.44|4484.84|29
1629847480000|2021-08-24 23:24:40|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|23
1629847500000|2021-08-24 23:25:00|||||||||6
1629847510000|2021-08-24 23:25:10|||||||||3
1629847530000|2021-08-24 23:25:30|||||||||4
1629847540000|2021-08-24 23:25:40|||||||||7
1629847560000|2021-08-24 23:26:00|4485.56|4484.96|4485.44|4484.84|4485.56|4484.96|4485.44|4484.84|19
1629847570000|2021-08-24 23:26:10|||||||||1
1629847590000|2021-08-24 23:26:30|4485.31|4484.71|4485.44|4484.84|4485.44|4484.84|4485.31|4484.71|39
1629847600000|2021-08-24 23:26:40|||||||||1
1629847620000|2021-08-24 23:27:00|4485.31|4484.71|4485.19|4484.59|4485.31|4484.71|4485.19|4484.59|31
1629847630000|2021-08-24 23:27:10|||||||||1
1629847640000|2021-08-24 23:27:20|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|10
1629847660000|2021-08-24 23:27:40|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|24
1629847670000|2021-08-24 23:27:50|||||||||5
1629847700000|2021-08-24 23:28:20|||||||||9
1629847710000|2021-08-24 23:28:30|||||||||22
1629847780000|2021-08-24 23:29:40|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|11
1629847800000|2021-08-24 23:30:00|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|18
1629847810000|2021-08-24 23:30:10|||||||||1
1629847830000|2021-08-24 23:30:30|||||||||2
1629847840000|2021-08-24 23:30:40|4485.19|4484.59|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|35
1629847850000|2021-08-24 23:30:50|||||||||3
1629847860000|2021-08-24 23:31:00|||||||||4
1629847870000|2021-08-24 23:31:10|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|18
1629847900000|2021-08-24 23:31:40|||||||||4
1629847910000|2021-08-24 23:31:50|4485.56|4484.96|4485.44|4484.84|4485.56|4484.96|4485.44|4484.84|24
1629847920000|2021-08-24 23:32:00|4485.56|4484.96|4485.44|4484.84|4485.56|4484.96|4485.44|4484.84|11
1629847930000|2021-08-24 23:32:10|||||||||65
1629847950000|2021-08-24 23:32:30|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|4
1629847970000|2021-08-24 23:32:50|||||||||1
1629847980000|2021-08-24 23:33:00|||||||||2
1629847990000|2021-08-24 23:33:10|||||||||5
1629848000000|2021-08-24 23:33:20|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|118
1629848020000|2021-08-24 23:33:40|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|45
1629848050000|2021-08-24 23:34:10|||||||||18
1629848060000|2021-08-24 23:34:20|||||||||1
1629848070000|2021-08-24 23:34:30|4486.06|4485.46|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|19
1629848080000|2021-08-24 23:34:40|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|10
1629848130000|2021-08-24 23:35:30|||||||||21
1629848140000|2021-08-24 23:35:40|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|12
1629848150000|2021-08-24 23:35:50|4486.19|4485.59|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|14
1629848160000|2021-08-24 23:36:00|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4486.06|4485.46|6
1629848170000|2021-08-24 23:36:10|||||||||4
1629848200000|2021-08-24 23:36:40|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.31|4485.71|40
1629848210000|2021-08-24 23:36:50|||||||||56
1629848220000|2021-08-24 23:37:00|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|12
1629848230000|2021-08-24 23:37:10|||||||||2
1629848250000|2021-08-24 23:37:30|||||||||8
1629848260000|2021-08-24 23:37:40|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|12
1629848270000|2021-08-24 23:37:50|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|2
1629848280000|2021-08-24 23:38:00|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.31|4485.71|2
1629848290000|2021-08-24 23:38:10|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|2
1629848300000|2021-08-24 23:38:20|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.31|4485.71|1
1629848320000|2021-08-24 23:38:40|||||||||4
1629848330000|2021-08-24 23:38:50|||||||||3
1629848340000|2021-08-24 23:39:00|||||||||1
1629848360000|2021-08-24 23:39:20|||||||||2
1629848430000|2021-08-24 23:40:30|||||||||15
1629848440000|2021-08-24 23:40:40|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|31
1629848470000|2021-08-24 23:41:10|||||||||11
1629848480000|2021-08-24 23:41:20|4486.56|4485.96|4486.56|4485.96|4486.56|4485.96|4486.44|4485.84|11
1629848490000|2021-08-24 23:41:30|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|2
1629848500000|2021-08-24 23:41:40|||||||||1
1629848520000|2021-08-24 23:42:00|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|10
1629848530000|2021-08-24 23:42:10|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|3
1629848540000|2021-08-24 23:42:20|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|6
1629848560000|2021-08-24 23:42:40|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.31|4485.71|1
1629848580000|2021-08-24 23:43:00|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|8
1629848640000|2021-08-24 23:44:00|4486.31|4485.71|4486.31|4485.71|4486.31|4485.71|4486.31|4485.71|18
1629848650000|2021-08-24 23:44:10|4486.44|4485.84|4486.31|4485.71|4486.44|4485.84|4486.19|4485.59|2
1629848660000|2021-08-24 23:44:20|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|11
1629848670000|2021-08-24 23:44:30|||||||||5
1629848680000|2021-08-24 23:44:40|||||||||4
1629848720000|2021-08-24 23:45:20|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|21
1629848730000|2021-08-24 23:45:30|||||||||10
1629848760000|2021-08-24 23:46:00|||||||||7
1629848770000|2021-08-24 23:46:10|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.81|4485.21|24
1629848780000|2021-08-24 23:46:20|4485.81|4485.21|4485.69|4485.09|4485.81|4485.21|4485.69|4485.09|23
1629848790000|2021-08-24 23:46:30|||||||||2
1629848810000|2021-08-24 23:46:50|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|7
1629848820000|2021-08-24 23:47:00|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|12
1629848830000|2021-08-24 23:47:10|4485.81|4485.21|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|6
1629848850000|2021-08-24 23:47:30|||||||||4
1629848860000|2021-08-24 23:47:40|||||||||2
1629848870000|2021-08-24 23:47:50|||||||||5
1629848880000|2021-08-24 23:48:00|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|125
1629848890000|2021-08-24 23:48:10|||||||||1
1629848900000|2021-08-24 23:48:20|||||||||3
1629848910000|2021-08-24 23:48:30|4485.06|4484.46|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|49
1629848920000|2021-08-24 23:48:40|||||||||13
1629848930000|2021-08-24 23:48:50|||||||||7
1629848940000|2021-08-24 23:49:00|||||||||3
1629848950000|2021-08-24 23:49:10|4484.81|4484.21|4484.69|4484.09|4484.81|4484.21|4484.69|4484.09|13
1629848960000|2021-08-24 23:49:20|4484.44|4483.84|4484.69|4484.09|4484.69|4484.09|4484.44|4483.84|115
1629848970000|2021-08-24 23:49:30|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.81|4484.21|15
1629848980000|2021-08-24 23:49:40|||||||||1
1629848990000|2021-08-24 23:49:50|||||||||1
1629849000000|2021-08-24 23:50:00|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|64
1629849010000|2021-08-24 23:50:10|||||||||2
1629849020000|2021-08-24 23:50:20|||||||||1
1629849030000|2021-08-24 23:50:30|||||||||4
1629849040000|2021-08-24 23:50:40|||||||||2
1629849050000|2021-08-24 23:50:50|||||||||1
1629849060000|2021-08-24 23:51:00|4485.56|4484.96|4485.56|4484.96|4485.56|4484.96|4485.56|4484.96|16
1629849070000|2021-08-24 23:51:10|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|24
1629849080000|2021-08-24 23:51:20|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|22
1629849090000|2021-08-24 23:51:30|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|29
1629849120000|2021-08-24 23:52:00|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|43
1629849130000|2021-08-24 23:52:10|||||||||5
1629849140000|2021-08-24 23:52:20|4485.94|4485.34|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|30
1629849150000|2021-08-24 23:52:30|4486.19|4485.59|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|14
1629849160000|2021-08-24 23:52:40|||||||||3
1629849180000|2021-08-24 23:53:00|4485.81|4485.21|4485.81|4485.21|4485.81|4485.21|4485.69|4485.09|15
1629849190000|2021-08-24 23:53:10|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|0
1629849210000|2021-08-24 23:53:30|||||||||10
1629849220000|2021-08-24 23:53:40|4485.81|4485.21|4485.69|4485.09|4485.81|4485.21|4485.69|4485.09|16
1629849230000|2021-08-24 23:53:50|||||||||3
1629849260000|2021-08-24 23:54:20|4485.56|4484.96|4485.94|4485.34|4485.94|4485.34|4485.44|4484.84|56
1629849270000|2021-08-24 23:54:30|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|13
1629849280000|2021-08-24 23:54:40|4485.81|4485.21|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|23
1629849290000|2021-08-24 23:54:50|||||||||3
1629849300000|2021-08-24 23:55:00|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|30
1629849310000|2021-08-24 23:55:10|||||||||3
1629849330000|2021-08-24 23:55:30|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|29
1629849340000|2021-08-24 23:55:40|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|16
1629849350000|2021-08-24 23:55:50|||||||||3
1629849400000|2021-08-24 23:56:40|||||||||17
1629849410000|2021-08-24 23:56:50|||||||||4
1629849420000|2021-08-24 23:57:00|||||||||3
1629849440000|2021-08-24 23:57:20|4485.31|4484.71|4485.31|4484.71|4485.31|4484.71|4485.31|4484.71|26
1629849450000|2021-08-24 23:57:30|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|49
1629849460000|2021-08-24 23:57:40|4485.31|4484.71|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|20
1629849470000|2021-08-24 23:57:50|||||||||22
1629849480000|2021-08-24 23:58:00|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|19
1629849490000|2021-08-24 23:58:10|||||||||32
1629849500000|2021-08-24 23:58:20|||||||||2
1629849510000|2021-08-24 23:58:30|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|30
1629849520000|2021-08-24 23:58:40|4485.56|4484.96|4485.56|4484.96|4485.69|4485.09|4485.56|4484.96|2
1629849530000|2021-08-24 23:58:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|0
1629849540000|2021-08-24 23:59:00|4485.94|4485.34|4485.81|4485.21|4485.94|4485.34|4485.69|4485.09|24
1629849550000|2021-08-24 23:59:10|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|0
1629849570000|2021-08-24 23:59:30|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|39
1629849580000|2021-08-24 23:59:40|||||||||12
1629849590000|2021-08-24 23:59:50|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|21
1629849600000|2021-08-25 00:00:00|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|40
1629849610000|2021-08-25 00:00:10|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|35
1629849620000|2021-08-25 00:00:20|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|14
1629849630000|2021-08-25 00:00:30|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|66
1629849640000|2021-08-25 00:00:40|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|59
1629849650000|2021-08-25 00:00:50|4486.44|4485.84|4486.56|4485.96|4486.69|4486.09|4486.44|4485.84|80
1629849660000|2021-08-25 00:01:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.31|4485.71|12
1629849670000|2021-08-25 00:01:10|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|91
1629849680000|2021-08-25 00:01:20|4486.81|4486.21|4487.19|4486.59|4487.19|4486.59|4486.81|4486.21|45
1629849690000|2021-08-25 00:01:30|4487.31|4486.71|4487.44|4486.84|4487.44|4486.84|4487.31|4486.71|55
1629849700000|2021-08-25 00:01:40|4487.69|4487.09|4488.19|4487.59|4488.19|4487.59|4487.69|4487.09|227
1629849710000|2021-08-25 00:01:50|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|64
1629849720000|2021-08-25 00:02:00|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|28
1629849730000|2021-08-25 00:02:10|4487.94|4487.34|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|31
1629849740000|2021-08-25 00:02:20|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|34
1629849750000|2021-08-25 00:02:30|4487.56|4486.96|4487.56|4486.96|4487.56|4486.96|4487.44|4486.84|27
1629849760000|2021-08-25 00:02:40|4487.44|4486.84|4486.94|4486.34|4487.44|4486.84|4486.94|4486.34|70
1629849770000|2021-08-25 00:02:50|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.06|4486.46|36
1629849780000|2021-08-25 00:03:00|4487.44|4486.84|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|94
1629849790000|2021-08-25 00:03:10|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|15
1629849800000|2021-08-25 00:03:20|4487.81|4487.21|4487.94|4487.34|4487.94|4487.34|4487.81|4487.21|20
1629849810000|2021-08-25 00:03:30|4488.19|4487.59|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|89
1629849820000|2021-08-25 00:03:40|4488.31|4487.71|4487.69|4487.09|4488.31|4487.71|4487.69|4487.09|32
1629849830000|2021-08-25 00:03:50|||||||||3
1629849840000|2021-08-25 00:04:00|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|17
1629849850000|2021-08-25 00:04:10|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|6
1629849860000|2021-08-25 00:04:20|||||||||7
1629849870000|2021-08-25 00:04:30|4487.94|4487.34|4487.81|4487.21|4487.94|4487.34|4487.81|4487.21|40
1629849880000|2021-08-25 00:04:40|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|0
1629849890000|2021-08-25 00:04:50|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|25
1629849900000|2021-08-25 00:05:00|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|68
1629849910000|2021-08-25 00:05:10|4488.69|4488.09|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|88
1629849920000|2021-08-25 00:05:20|||||||||4
1629849930000|2021-08-25 00:05:30|4488.69|4488.09|4489.19|4488.59|4489.19|4488.59|4488.69|4488.09|211
1629849940000|2021-08-25 00:05:40|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|96
1629849950000|2021-08-25 00:05:50|||||||||18
1629849960000|2021-08-25 00:06:00|4489.19|4488.59|4489.69|4489.09|4489.69|4489.09|4489.19|4488.59|185
1629849970000|2021-08-25 00:06:10|4489.94|4489.34|4489.19|4488.59|4489.94|4489.34|4489.19|4488.59|96
1629849980000|2021-08-25 00:06:20|4488.94|4488.34|4488.19|4487.59|4488.94|4488.34|4488.19|4487.59|99
1629849990000|2021-08-25 00:06:30|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.81|4487.21|58
1629850000000|2021-08-25 00:06:40|4487.69|4487.09|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|65
1629850010000|2021-08-25 00:06:50|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|27
1629850020000|2021-08-25 00:07:00|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4488.06|4487.46|33
1629850030000|2021-08-25 00:07:10|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|33
1629850040000|2021-08-25 00:07:20|4488.19|4487.59|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|43
1629850050000|2021-08-25 00:07:30|4488.06|4487.46|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|44
1629850060000|2021-08-25 00:07:40|||||||||21
1629850070000|2021-08-25 00:07:50|4488.19|4487.59|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|42
1629850080000|2021-08-25 00:08:00|4488.06|4487.46|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|9
1629850090000|2021-08-25 00:08:10|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|42
1629850110000|2021-08-25 00:08:30|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|3
1629850130000|2021-08-25 00:08:50|4488.06|4487.46|4487.94|4487.34|4488.06|4487.46|4487.94|4487.34|9
1629850140000|2021-08-25 00:09:00|||||||||7
1629850150000|2021-08-25 00:09:10|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|103
1629850160000|2021-08-25 00:09:20|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|23
1629850170000|2021-08-25 00:09:30|4487.69|4487.09|4487.81|4487.21|4487.94|4487.34|4487.69|4487.09|18
1629850180000|2021-08-25 00:09:40|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|15
1629850190000|2021-08-25 00:09:50|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|11
1629850200000|2021-08-25 00:10:00|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|3
1629850210000|2021-08-25 00:10:10|4488.19|4487.59|4487.81|4487.21|4488.19|4487.59|4487.69|4487.09|62
1629850220000|2021-08-25 00:10:20|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|8
1629850230000|2021-08-25 00:10:30|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|6
1629850240000|2021-08-25 00:10:40|4487.81|4487.21|4487.69|4487.09|4487.81|4487.21|4487.69|4487.09|0
1629850250000|2021-08-25 00:10:50|4487.94|4487.34|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|30
1629850260000|2021-08-25 00:11:00|4488.31|4487.71|4487.94|4487.34|4488.44|4487.84|4487.94|4487.34|51
1629850270000|2021-08-25 00:11:10|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4488.06|4487.46|2
1629850290000|2021-08-25 00:11:30|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|34
1629850300000|2021-08-25 00:11:40|4488.19|4487.59|4487.69|4487.09|4488.19|4487.59|4487.69|4487.09|44
1629850310000|2021-08-25 00:11:50|4487.81|4487.21|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|16
1629850320000|2021-08-25 00:12:00|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|27
1629850330000|2021-08-25 00:12:10|||||||||2
1629850340000|2021-08-25 00:12:20|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|27
1629850350000|2021-08-25 00:12:30|4488.31|4487.71|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|8
1629850360000|2021-08-25 00:12:40|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|36
1629850370000|2021-08-25 00:12:50|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|2
1629850390000|2021-08-25 00:13:10|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|23
1629850400000|2021-08-25 00:13:20|||||||||20
1629850410000|2021-08-25 00:13:30|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|26
1629850420000|2021-08-25 00:13:40|||||||||7
1629850430000|2021-08-25 00:13:50|||||||||1
1629850440000|2021-08-25 00:14:00|||||||||18
1629850450000|2021-08-25 00:14:10|||||||||6
1629850460000|2021-08-25 00:14:20|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4488.06|4487.46|11
1629850470000|2021-08-25 00:14:30|||||||||1
1629850490000|2021-08-25 00:14:50|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|16
1629850500000|2021-08-25 00:15:00|4488.06|4487.46|4488.44|4487.84|4488.44|4487.84|4488.06|4487.46|21
1629850510000|2021-08-25 00:15:10|4488.69|4488.09|4489.19|4488.59|4489.19|4488.59|4488.69|4488.09|99
1629850520000|2021-08-25 00:15:20|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4489.06|4488.46|55
1629850530000|2021-08-25 00:15:30|||||||||8
1629850540000|2021-08-25 00:15:40|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|82
1629850550000|2021-08-25 00:15:50|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|23
1629850560000|2021-08-25 00:16:00|4488.56|4487.96|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|30
1629850570000|2021-08-25 00:16:10|||||||||8
1629850580000|2021-08-25 00:16:20|4488.44|4487.84|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|13
1629850590000|2021-08-25 00:16:30|||||||||1
1629850600000|2021-08-25 00:16:40|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|25
1629850610000|2021-08-25 00:16:50|4488.44|4487.84|4488.44|4487.84|4488.56|4487.96|4488.44|4487.84|9
1629850620000|2021-08-25 00:17:00|4488.56|4487.96|4488.44|4487.84|4488.56|4487.96|4488.44|4487.84|0
1629850630000|2021-08-25 00:17:10|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|13
1629850640000|2021-08-25 00:17:20|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|20
1629850650000|2021-08-25 00:17:30|4488.31|4487.71|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|12
1629850660000|2021-08-25 00:17:40|4488.06|4487.46|4487.94|4487.34|4488.06|4487.46|4487.94|4487.34|7
1629850670000|2021-08-25 00:17:50|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|61
1629850680000|2021-08-25 00:18:00|||||||||7
1629850690000|2021-08-25 00:18:10|4487.44|4486.84|4487.19|4486.59|4487.44|4486.84|4487.19|4486.59|58
1629850700000|2021-08-25 00:18:20|4487.31|4486.71|4487.81|4487.21|4487.94|4487.34|4487.19|4486.59|34
1629850710000|2021-08-25 00:18:30|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|12
1629850720000|2021-08-25 00:18:40|4487.81|4487.21|4487.69|4487.09|4487.81|4487.21|4487.69|4487.09|3
1629850730000|2021-08-25 00:18:50|4487.56|4486.96|4487.69|4487.09|4487.69|4487.09|4487.56|4486.96|44
1629850740000|2021-08-25 00:19:00|4487.56|4486.96|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|10
1629850750000|2021-08-25 00:19:10|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|10
1629850760000|2021-08-25 00:19:20|4487.81|4487.21|4487.81|4487.21|4487.81|4487.21|4487.69|4487.09|16
1629850770000|2021-08-25 00:19:30|4487.69|4487.09|4487.81|4487.21|4487.94|4487.34|4487.69|4487.09|17
1629850780000|2021-08-25 00:19:40|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|1
1629850790000|2021-08-25 00:19:50|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|18
1629850810000|2021-08-25 00:20:10|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|13
1629850820000|2021-08-25 00:20:20|4487.81|4487.21|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|5
1629850830000|2021-08-25 00:20:30|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|7
1629850840000|2021-08-25 00:20:40|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|26
1629850850000|2021-08-25 00:20:50|||||||||8
1629850860000|2021-08-25 00:21:00|||||||||14
1629850870000|2021-08-25 00:21:10|4487.19|4486.59|4487.69|4487.09|4487.69|4487.09|4487.19|4486.59|53
1629850880000|2021-08-25 00:21:20|4487.56|4486.96|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|41
1629850890000|2021-08-25 00:21:30|4487.19|4486.59|4487.31|4486.71|4487.31|4486.71|4487.19|4486.59|20
1629850900000|2021-08-25 00:21:40|4487.19|4486.59|4487.19|4486.59|4487.31|4486.71|4487.19|4486.59|2
1629850910000|2021-08-25 00:21:50|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|14
1629850920000|2021-08-25 00:22:00|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4
1629850930000|2021-08-25 00:22:10|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|3
1629850960000|2021-08-25 00:22:40|||||||||1
1629850970000|2021-08-25 00:22:50|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|9
1629850980000|2021-08-25 00:23:00|||||||||4
1629850990000|2021-08-25 00:23:10|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|29
1629851000000|2021-08-25 00:23:20|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|29
1629851010000|2021-08-25 00:23:30|||||||||11
1629851020000|2021-08-25 00:23:40|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|3
1629851030000|2021-08-25 00:23:50|||||||||7
1629851040000|2021-08-25 00:24:00|||||||||3
1629851050000|2021-08-25 00:24:10|||||||||10
1629851060000|2021-08-25 00:24:20|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.56|4486.96|12
1629851070000|2021-08-25 00:24:30|4487.81|4487.21|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|44
1629851080000|2021-08-25 00:24:40|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|30
1629851090000|2021-08-25 00:24:50|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|32
1629851100000|2021-08-25 00:25:00|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|19
1629851110000|2021-08-25 00:25:10|||||||||6
1629851140000|2021-08-25 00:25:40|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|65
1629851150000|2021-08-25 00:25:50|4488.31|4487.71|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|28
1629851170000|2021-08-25 00:26:10|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|32
1629851180000|2021-08-25 00:26:20|4488.31|4487.71|4488.19|4487.59|4488.31|4487.71|4488.19|4487.59|8
1629851190000|2021-08-25 00:26:30|||||||||5
1629851200000|2021-08-25 00:26:40|4488.06|4487.46|4487.94|4487.34|4488.06|4487.46|4487.94|4487.34|9
1629851220000|2021-08-25 00:27:00|4488.19|4487.59|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|10
1629851230000|2021-08-25 00:27:10|4488.06|4487.46|4488.06|4487.46|4488.06|4487.46|4487.94|4487.34|2
1629851240000|2021-08-25 00:27:20|4487.94|4487.34|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|9
1629851270000|2021-08-25 00:27:50|||||||||6
1629851280000|2021-08-25 00:28:00|4488.44|4487.84|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|22
1629851290000|2021-08-25 00:28:10|4488.44|4487.84|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|11
1629851300000|2021-08-25 00:28:20|||||||||2
1629851310000|2021-08-25 00:28:30|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|15
1629851320000|2021-08-25 00:28:40|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|16
1629851330000|2021-08-25 00:28:50|4487.81|4487.21|4487.69|4487.09|4487.81|4487.21|4487.69|4487.09|6
1629851340000|2021-08-25 00:29:00|||||||||10
1629851350000|2021-08-25 00:29:10|||||||||5
1629851420000|2021-08-25 00:30:20|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|30
1629851440000|2021-08-25 00:30:40|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|22
1629851450000|2021-08-25 00:30:50|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|38
1629851460000|2021-08-25 00:31:00|4487.44|4486.84|4487.19|4486.59|4487.44|4486.84|4487.19|4486.59|28
1629851470000|2021-08-25 00:31:10|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|146
1629851480000|2021-08-25 00:31:20|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|10
1629851490000|2021-08-25 00:31:30|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|27
1629851500000|2021-08-25 00:31:40|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|14
1629851510000|2021-08-25 00:31:50|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|158
1629851530000|2021-08-25 00:32:10|4486.44|4485.84|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|26
1629851540000|2021-08-25 00:32:20|||||||||2
1629851550000|2021-08-25 00:32:30|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|19
1629851560000|2021-08-25 00:32:40|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|20
1629851570000|2021-08-25 00:32:50|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|21
1629851580000|2021-08-25 00:33:00|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|1
1629851610000|2021-08-25 00:33:30|||||||||10
1629851630000|2021-08-25 00:33:50|||||||||1
1629851650000|2021-08-25 00:34:10|||||||||5
1629851660000|2021-08-25 00:34:20|4487.19|4486.59|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|16
1629851670000|2021-08-25 00:34:30|4487.06|4486.46|4487.19|4486.59|4487.19|4486.59|4487.06|4486.46|3
1629851680000|2021-08-25 00:34:40|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|10
1629851700000|2021-08-25 00:35:00|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|19
1629851710000|2021-08-25 00:35:10|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|10
1629851720000|2021-08-25 00:35:20|4487.06|4486.46|4486.94|4486.34|4487.06|4486.46|4486.94|4486.34|15
1629851740000|2021-08-25 00:35:40|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|31
1629851760000|2021-08-25 00:36:00|4487.44|4486.84|4486.94|4486.34|4487.44|4486.84|4486.94|4486.34|37
1629851770000|2021-08-25 00:36:10|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|23
1629851780000|2021-08-25 00:36:20|||||||||22
1629851820000|2021-08-25 00:37:00|||||||||4
1629851860000|2021-08-25 00:37:40|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|62
1629851870000|2021-08-25 00:37:50|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|13
1629851880000|2021-08-25 00:38:00|4486.81|4486.21|4486.69|4486.09|4486.81|4486.21|4486.69|4486.09|5
1629851890000|2021-08-25 00:38:10|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.81|4486.21|5
1629851910000|2021-08-25 00:38:30|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|10
1629851920000|2021-08-25 00:38:40|4486.81|4486.21|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|26
1629851930000|2021-08-25 00:38:50|4486.56|4485.96|4486.44|4485.84|4486.56|4485.96|4486.44|4485.84|9
1629851950000|2021-08-25 00:39:10|||||||||7
1629851980000|2021-08-25 00:39:40|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|14
1629852000000|2021-08-25 00:40:00|4486.81|4486.21|4486.69|4486.09|4486.81|4486.21|4486.69|4486.09|12
1629852050000|2021-08-25 00:40:50|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|21
1629852060000|2021-08-25 00:41:00|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.31|4485.71|92
1629852070000|2021-08-25 00:41:10|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.56|4485.96|4
1629852080000|2021-08-25 00:41:20|4486.44|4485.84|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|57
1629852090000|2021-08-25 00:41:30|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|44
1629852100000|2021-08-25 00:41:40|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|13
1629852110000|2021-08-25 00:41:50|4486.44|4485.84|4486.44|4485.84|4486.56|4485.96|4486.44|4485.84|40
1629852120000|2021-08-25 00:42:00|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4486.56|4485.96|10
1629852130000|2021-08-25 00:42:10|4486.44|4485.84|4486.56|4485.96|4486.56|4485.96|4486.44|4485.84|12
1629852140000|2021-08-25 00:42:20|4486.44|4485.84|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|3
1629852150000|2021-08-25 00:42:30|4486.56|4485.96|4486.44|4485.84|4486.56|4485.96|4486.44|4485.84|2
1629852160000|2021-08-25 00:42:40|||||||||1
1629852180000|2021-08-25 00:43:00|||||||||5
1629852210000|2021-08-25 00:43:30|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|16
1629852220000|2021-08-25 00:43:40|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|5
1629852230000|2021-08-25 00:43:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|3
1629852240000|2021-08-25 00:44:00|4485.94|4485.34|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|27
1629852260000|2021-08-25 00:44:20|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|2
1629852270000|2021-08-25 00:44:30|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|3
1629852290000|2021-08-25 00:44:50|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|0
1629852300000|2021-08-25 00:45:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|16
1629852310000|2021-08-25 00:45:10|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|33
1629852320000|2021-08-25 00:45:20|||||||||37
1629852330000|2021-08-25 00:45:30|||||||||6
1629852340000|2021-08-25 00:45:40|4486.81|4486.21|4486.69|4486.09|4486.81|4486.21|4486.69|4486.09|3
1629852350000|2021-08-25 00:45:50|4486.81|4486.21|4486.69|4486.09|4486.81|4486.21|4486.69|4486.09|1
1629852360000|2021-08-25 00:46:00|||||||||9
1629852370000|2021-08-25 00:46:10|||||||||1
1629852380000|2021-08-25 00:46:20|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|20
1629852400000|2021-08-25 00:46:40|4486.81|4486.21|4486.81|4486.21|4486.81|4486.21|4486.81|4486.21|11
1629852410000|2021-08-25 00:46:50|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.81|4486.21|6
1629852420000|2021-08-25 00:47:00|||||||||3
1629852460000|2021-08-25 00:47:40|||||||||6
1629852480000|2021-08-25 00:48:00|4487.19|4486.59|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|19
1629852490000|2021-08-25 00:48:10|4487.19|4486.59|4487.06|4486.46|4487.19|4486.59|4487.06|4486.46|10
1629852500000|2021-08-25 00:48:20|4486.94|4486.34|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|3
1629852510000|2021-08-25 00:48:30|||||||||9
1629852520000|2021-08-25 00:48:40|||||||||1
1629852540000|2021-08-25 00:49:00|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|22
1629852550000|2021-08-25 00:49:10|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|3
1629852560000|2021-08-25 00:49:20|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|1
1629852570000|2021-08-25 00:49:30|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.81|4486.21|1
1629852580000|2021-08-25 00:49:40|4486.81|4486.21|4486.69|4486.09|4486.81|4486.21|4486.69|4486.09|2
1629852590000|2021-08-25 00:49:50|||||||||3
1629852610000|2021-08-25 00:50:10|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4486.56|4485.96|10
1629852640000|2021-08-25 00:50:40|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.81|4486.21|3
1629852660000|2021-08-25 00:51:00|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|18
1629852680000|2021-08-25 00:51:20|||||||||4
1629852690000|2021-08-25 00:51:30|||||||||2
1629852700000|2021-08-25 00:51:40|4486.69|4486.09|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|5
1629852720000|2021-08-25 00:52:00|||||||||1
1629852730000|2021-08-25 00:52:10|4486.81|4486.21|4486.69|4486.09|4486.81|4486.21|4486.69|4486.09|3
1629852740000|2021-08-25 00:52:20|4486.56|4485.96|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|12
1629852750000|2021-08-25 00:52:30|4486.56|4485.96|4486.56|4485.96|4486.69|4486.09|4486.44|4485.84|11
1629852760000|2021-08-25 00:52:40|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.56|4485.96|1
1629852780000|2021-08-25 00:53:00|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|5
1629852790000|2021-08-25 00:53:10|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|9
1629852810000|2021-08-25 00:53:30|||||||||8
1629852840000|2021-08-25 00:54:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|8
1629852850000|2021-08-25 00:54:10|4486.56|4485.96|4486.56|4485.96|4486.69|4486.09|4486.44|4485.84|15
1629852860000|2021-08-25 00:54:20|4486.44|4485.84|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|1
1629852870000|2021-08-25 00:54:30|4486.56|4485.96|4486.44|4485.84|4486.56|4485.96|4486.44|4485.84|3
1629852880000|2021-08-25 00:54:40|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|9
1629852900000|2021-08-25 00:55:00|4486.56|4485.96|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|7
1629852910000|2021-08-25 00:55:10|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|25
1629852930000|2021-08-25 00:55:30|||||||||1
1629852940000|2021-08-25 00:55:40|||||||||3
1629852960000|2021-08-25 00:56:00|||||||||10
1629852970000|2021-08-25 00:56:10|||||||||4
1629852990000|2021-08-25 00:56:30|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|25
1629853010000|2021-08-25 00:56:50|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|34
1629853020000|2021-08-25 00:57:00|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4486.06|4485.46|27
1629853030000|2021-08-25 00:57:10|||||||||10
1629853040000|2021-08-25 00:57:20|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|17
1629853050000|2021-08-25 00:57:30|||||||||2
1629853060000|2021-08-25 00:57:40|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|4
1629853070000|2021-08-25 00:57:50|||||||||2
1629853080000|2021-08-25 00:58:00|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|11
1629853090000|2021-08-25 00:58:10|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|2
1629853120000|2021-08-25 00:58:40|||||||||2
1629853130000|2021-08-25 00:58:50|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|31
1629853140000|2021-08-25 00:59:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|17
1629853150000|2021-08-25 00:59:10|||||||||11
1629853160000|2021-08-25 00:59:20|||||||||7
1629853170000|2021-08-25 00:59:30|||||||||1
1629853190000|2021-08-25 00:59:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|16
1629853200000|2021-08-25 01:00:00|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|33
1629853210000|2021-08-25 01:00:10|||||||||1
1629853220000|2021-08-25 01:00:20|4486.06|4485.46|4486.06|4485.46|4486.06|4485.46|4485.94|4485.34|11
1629853230000|2021-08-25 01:00:30|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|0
1629853240000|2021-08-25 01:00:40|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|20
1629853250000|2021-08-25 01:00:50|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|7
1629853260000|2021-08-25 01:01:00|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|55
1629853270000|2021-08-25 01:01:10|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|38
1629853280000|2021-08-25 01:01:20|4485.69|4485.09|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|23
1629853290000|2021-08-25 01:01:30|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|54
1629853300000|2021-08-25 01:01:40|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|16
1629853310000|2021-08-25 01:01:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|32
1629853320000|2021-08-25 01:02:00|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|22
1629853330000|2021-08-25 01:02:10|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|7
1629853340000|2021-08-25 01:02:20|4485.06|4484.46|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|22
1629853350000|2021-08-25 01:02:30|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|11
1629853370000|2021-08-25 01:02:50|4485.19|4484.59|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|11
1629853380000|2021-08-25 01:03:00|4485.31|4484.71|4485.19|4484.59|4485.31|4484.71|4484.94|4484.34|20
1629853390000|2021-08-25 01:03:10|4485.06|4484.46|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|33
1629853400000|2021-08-25 01:03:20|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|21
1629853410000|2021-08-25 01:03:30|||||||||5
1629853420000|2021-08-25 01:03:40|4484.94|4484.34|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|34
1629853430000|2021-08-25 01:03:50|4485.31|4484.71|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|16
1629853450000|2021-08-25 01:04:10|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|25
1629853460000|2021-08-25 01:04:20|||||||||18
1629853480000|2021-08-25 01:04:40|||||||||23
1629853500000|2021-08-25 01:05:00|4485.81|4485.21|4485.81|4485.21|4485.94|4485.34|4485.69|4485.09|12
1629853510000|2021-08-25 01:05:10|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|31
1629853520000|2021-08-25 01:05:20|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|37
1629853530000|2021-08-25 01:05:30|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|4
1629853540000|2021-08-25 01:05:40|4486.19|4485.59|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|24
1629853550000|2021-08-25 01:05:50|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|3
1629853560000|2021-08-25 01:06:00|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|16
1629853580000|2021-08-25 01:06:20|||||||||3
1629853590000|2021-08-25 01:06:30|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|14
1629853600000|2021-08-25 01:06:40|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.81|4485.21|2
1629853610000|2021-08-25 01:06:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|20
1629853620000|2021-08-25 01:07:00|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4486.06|4485.46|2
1629853630000|2021-08-25 01:07:10|||||||||1
1629853640000|2021-08-25 01:07:20|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|1
1629853660000|2021-08-25 01:07:40|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|11
1629853670000|2021-08-25 01:07:50|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|6
1629853680000|2021-08-25 01:08:00|||||||||6
1629853690000|2021-08-25 01:08:10|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|3
1629853700000|2021-08-25 01:08:20|4485.44|4484.84|4485.44|4484.84|4485.56|4484.96|4485.44|4484.84|14
1629853720000|2021-08-25 01:08:40|||||||||3
1629853730000|2021-08-25 01:08:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|21
1629853740000|2021-08-25 01:09:00|4485.44|4484.84|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|41
1629853760000|2021-08-25 01:09:20|4485.31|4484.71|4485.31|4484.71|4485.31|4484.71|4485.31|4484.71|7
1629853770000|2021-08-25 01:09:30|4485.19|4484.59|4485.31|4484.71|4485.31|4484.71|4485.19|4484.59|8
1629853780000|2021-08-25 01:09:40|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|1
1629853800000|2021-08-25 01:10:00|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|16
1629853810000|2021-08-25 01:10:10|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|5
1629853820000|2021-08-25 01:10:20|||||||||1
1629853830000|2021-08-25 01:10:30|||||||||7
1629853850000|2021-08-25 01:10:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|23
1629853890000|2021-08-25 01:11:30|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|31
1629853910000|2021-08-25 01:11:50|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|11
1629853920000|2021-08-25 01:12:00|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|1
1629853930000|2021-08-25 01:12:10|||||||||1
1629853970000|2021-08-25 01:12:50|||||||||10
1629853980000|2021-08-25 01:13:00|||||||||9
1629854000000|2021-08-25 01:13:20|||||||||4
1629854010000|2021-08-25 01:13:30|||||||||1
1629854020000|2021-08-25 01:13:40|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|10
1629854030000|2021-08-25 01:13:50|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.81|4485.21|22
1629854040000|2021-08-25 01:14:00|||||||||5
1629854070000|2021-08-25 01:14:30|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|15
1629854080000|2021-08-25 01:14:40|4485.81|4485.21|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|10
1629854090000|2021-08-25 01:14:50|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|9
1629854100000|2021-08-25 01:15:00|4485.81|4485.21|4485.94|4485.34|4486.19|4485.59|4485.69|4485.09|62
1629854110000|2021-08-25 01:15:10|4486.19|4485.59|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|8
1629854120000|2021-08-25 01:15:20|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|25
1629854130000|2021-08-25 01:15:30|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|43
1629854140000|2021-08-25 01:15:40|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|24
1629854150000|2021-08-25 01:15:50|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|51
1629854160000|2021-08-25 01:16:00|4486.56|4485.96|4486.94|4486.34|4486.94|4486.34|4486.56|4485.96|121
1629854170000|2021-08-25 01:16:10|||||||||3
1629854190000|2021-08-25 01:16:30|4487.19|4486.59|4486.94|4486.34|4487.44|4486.84|4486.94|4486.34|105
1629854200000|2021-08-25 01:16:40|||||||||11
1629854210000|2021-08-25 01:16:50|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|35
1629854230000|2021-08-25 01:17:10|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|26
1629854240000|2021-08-25 01:17:20|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4
1629854250000|2021-08-25 01:17:30|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|9
1629854260000|2021-08-25 01:17:40|||||||||25
1629854280000|2021-08-25 01:18:00|||||||||3
1629854290000|2021-08-25 01:18:10|||||||||10
1629854300000|2021-08-25 01:18:20|4487.06|4486.46|4486.94|4486.34|4487.06|4486.46|4486.94|4486.34|33
1629854320000|2021-08-25 01:18:40|||||||||1
1629854330000|2021-08-25 01:18:50|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|23
1629854340000|2021-08-25 01:19:00|||||||||4
1629854350000|2021-08-25 01:19:10|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|45
1629854360000|2021-08-25 01:19:20|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|24
1629854370000|2021-08-25 01:19:30|||||||||24
1629854380000|2021-08-25 01:19:40|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|29
1629854390000|2021-08-25 01:19:50|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|47
1629854400000|2021-08-25 01:20:00|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|19
1629854410000|2021-08-25 01:20:10|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|15
1629854420000|2021-08-25 01:20:20|||||||||5
1629854430000|2021-08-25 01:20:30|4486.69|4486.09|4486.69|4486.09|4486.81|4486.21|4486.69|4486.09|14
1629854440000|2021-08-25 01:20:40|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|7
1629854450000|2021-08-25 01:20:50|||||||||1
1629854460000|2021-08-25 01:21:00|||||||||9
1629854480000|2021-08-25 01:21:20|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|20
1629854490000|2021-08-25 01:21:30|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|8
1629854500000|2021-08-25 01:21:40|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|5
1629854520000|2021-08-25 01:22:00|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|35
1629854530000|2021-08-25 01:22:10|4486.81|4486.21|4486.81|4486.21|4486.81|4486.21|4486.81|4486.21|11
1629854540000|2021-08-25 01:22:20|4486.69|4486.09|4486.69|4486.09|4486.81|4486.21|4486.69|4486.09|8
1629854550000|2021-08-25 01:22:30|||||||||3
1629854580000|2021-08-25 01:23:00|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4486.56|4485.96|8
1629854590000|2021-08-25 01:23:10|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|21
1629854600000|2021-08-25 01:23:20|4486.69|4486.09|4486.69|4486.09|4486.81|4486.21|4486.69|4486.09|13
1629854610000|2021-08-25 01:23:30|4486.81|4486.21|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|5
1629854630000|2021-08-25 01:23:50|||||||||2
1629854640000|2021-08-25 01:24:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|9
1629854650000|2021-08-25 01:24:10|4486.56|4485.96|4486.56|4485.96|4486.69|4486.09|4486.44|4485.84|8
1629854660000|2021-08-25 01:24:20|4486.44|4485.84|4486.44|4485.84|4486.56|4485.96|4486.44|4485.84|1
1629854670000|2021-08-25 01:24:30|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|35
1629854680000|2021-08-25 01:24:40|||||||||4
1629854700000|2021-08-25 01:25:00|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|11
1629854710000|2021-08-25 01:25:10|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|8
1629854720000|2021-08-25 01:25:20|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|5
1629854740000|2021-08-25 01:25:40|||||||||4
1629854750000|2021-08-25 01:25:50|||||||||1
1629854780000|2021-08-25 01:26:20|||||||||3
1629854810000|2021-08-25 01:26:50|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.56|4485.96|21
1629854820000|2021-08-25 01:27:00|4486.56|4485.96|4486.44|4485.84|4486.56|4485.96|4486.44|4485.84|2
1629854830000|2021-08-25 01:27:10|4486.31|4485.71|4486.31|4485.71|4486.31|4485.71|4486.31|4485.71|14
1629854840000|2021-08-25 01:27:20|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4485.94|4485.34|16
1629854850000|2021-08-25 01:27:30|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|14
1629854860000|2021-08-25 01:27:40|||||||||1
1629854880000|2021-08-25 01:28:00|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|9
1629854890000|2021-08-25 01:28:10|||||||||1
1629854900000|2021-08-25 01:28:20|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|12
1629854910000|2021-08-25 01:28:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|7
1629854930000|2021-08-25 01:28:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|11
1629854940000|2021-08-25 01:29:00|4485.94|4485.34|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|17
1629854950000|2021-08-25 01:29:10|||||||||54
1629854960000|2021-08-25 01:29:20|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|11
1629854970000|2021-08-25 01:29:30|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|6
1629854980000|2021-08-25 01:29:40|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|13
1629854990000|2021-08-25 01:29:50|||||||||1
1629855000000|2021-08-25 01:30:00|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|23
1629855010000|2021-08-25 01:30:10|4485.94|4485.34|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|18
1629855020000|2021-08-25 01:30:20|||||||||11
1629855030000|2021-08-25 01:30:30|4485.69|4485.09|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|12
1629855040000|2021-08-25 01:30:40|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|2
1629855050000|2021-08-25 01:30:50|4486.19|4485.59|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|23
1629855060000|2021-08-25 01:31:00|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|21
1629855070000|2021-08-25 01:31:10|||||||||115
1629855080000|2021-08-25 01:31:20|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|11
1629855090000|2021-08-25 01:31:30|4485.44|4484.84|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|10
1629855100000|2021-08-25 01:31:40|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|44
1629855120000|2021-08-25 01:32:00|||||||||42
1629855130000|2021-08-25 01:32:10|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|6
1629855140000|2021-08-25 01:32:20|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|10
1629855150000|2021-08-25 01:32:30|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|7
1629855160000|2021-08-25 01:32:40|4485.81|4485.21|4485.69|4485.09|4485.81|4485.21|4485.69|4485.09|13
1629855170000|2021-08-25 01:32:50|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|8
1629855180000|2021-08-25 01:33:00|||||||||1
1629855190000|2021-08-25 01:33:10|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|14
1629855210000|2021-08-25 01:33:30|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|18
1629855220000|2021-08-25 01:33:40|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|10
1629855230000|2021-08-25 01:33:50|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4486.06|4485.46|14
1629855240000|2021-08-25 01:34:00|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|41
1629855250000|2021-08-25 01:34:10|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|8
1629855260000|2021-08-25 01:34:20|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|44
1629855270000|2021-08-25 01:34:30|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|10
1629855280000|2021-08-25 01:34:40|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4
1629855300000|2021-08-25 01:35:00|||||||||2
1629855310000|2021-08-25 01:35:10|4486.81|4486.21|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|19
1629855330000|2021-08-25 01:35:30|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|13
1629855360000|2021-08-25 01:36:00|4486.56|4485.96|4486.44|4485.84|4486.56|4485.96|4486.44|4485.84|54
1629855370000|2021-08-25 01:36:10|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|26
1629855380000|2021-08-25 01:36:20|||||||||1
1629855390000|2021-08-25 01:36:30|||||||||3
1629855410000|2021-08-25 01:36:50|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|23
1629855460000|2021-08-25 01:37:40|||||||||32
1629855470000|2021-08-25 01:37:50|4485.94|4485.34|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|17
1629855480000|2021-08-25 01:38:00|||||||||21
1629855490000|2021-08-25 01:38:10|||||||||2
1629855500000|2021-08-25 01:38:20|||||||||1
1629855520000|2021-08-25 01:38:40|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|25
1629855540000|2021-08-25 01:39:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|29
1629855560000|2021-08-25 01:39:20|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|36
1629855570000|2021-08-25 01:39:30|||||||||1
1629855590000|2021-08-25 01:39:50|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|42
1629855600000|2021-08-25 01:40:00|4486.56|4485.96|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|13
1629855610000|2021-08-25 01:40:10|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|7
1629855630000|2021-08-25 01:40:30|||||||||12
1629855640000|2021-08-25 01:40:40|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|29
1629855660000|2021-08-25 01:41:00|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|17
1629855670000|2021-08-25 01:41:10|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|7
1629855680000|2021-08-25 01:41:20|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|22
1629855690000|2021-08-25 01:41:30|||||||||2
1629855700000|2021-08-25 01:41:40|||||||||5
1629855710000|2021-08-25 01:41:50|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|43
1629855720000|2021-08-25 01:42:00|||||||||10
1629855730000|2021-08-25 01:42:10|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|12
1629855740000|2021-08-25 01:42:20|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|14
1629855750000|2021-08-25 01:42:30|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|12
1629855760000|2021-08-25 01:42:40|||||||||3
1629855780000|2021-08-25 01:43:00|4487.19|4486.59|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|35
1629855790000|2021-08-25 01:43:10|4487.19|4486.59|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|23
1629855800000|2021-08-25 01:43:20|||||||||1
1629855810000|2021-08-25 01:43:30|4487.19|4486.59|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|26
1629855820000|2021-08-25 01:43:40|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|22
1629855830000|2021-08-25 01:43:50|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.81|4486.21|4
1629855840000|2021-08-25 01:44:00|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|18
1629855860000|2021-08-25 01:44:20|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|9
1629855870000|2021-08-25 01:44:30|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|12
1629855890000|2021-08-25 01:44:50|||||||||6
1629855900000|2021-08-25 01:45:00|||||||||3
1629855920000|2021-08-25 01:45:20|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|18
1629855940000|2021-08-25 01:45:40|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|14
1629855950000|2021-08-25 01:45:50|||||||||2
1629855960000|2021-08-25 01:46:00|4486.94|4486.34|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|26
1629855970000|2021-08-25 01:46:10|4487.06|4486.46|4486.94|4486.34|4487.06|4486.46|4486.94|4486.34|5
1629856000000|2021-08-25 01:46:40|||||||||8
1629856010000|2021-08-25 01:46:50|||||||||1
1629856020000|2021-08-25 01:47:00|4487.06|4486.46|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|26
1629856040000|2021-08-25 01:47:20|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|20
1629856050000|2021-08-25 01:47:30|||||||||13
1629856070000|2021-08-25 01:47:50|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|36
1629856080000|2021-08-25 01:48:00|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|25
1629856090000|2021-08-25 01:48:10|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|19
1629856100000|2021-08-25 01:48:20|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|29
1629856110000|2021-08-25 01:48:30|4485.94|4485.34|4486.06|4485.46|4486.19|4485.59|4485.94|4485.34|21
1629856120000|2021-08-25 01:48:40|4485.94|4485.34|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|7
1629856130000|2021-08-25 01:48:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|11
1629856150000|2021-08-25 01:49:10|||||||||11
1629856160000|2021-08-25 01:49:20|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|10
1629856170000|2021-08-25 01:49:30|||||||||12
1629856180000|2021-08-25 01:49:40|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|23
1629856200000|2021-08-25 01:50:00|||||||||19
1629856210000|2021-08-25 01:50:10|||||||||1
1629856220000|2021-08-25 01:50:20|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|26
1629856230000|2021-08-25 01:50:30|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|12
1629856260000|2021-08-25 01:51:00|||||||||32
1629856270000|2021-08-25 01:51:10|||||||||13
1629856280000|2021-08-25 01:51:20|4486.44|4485.84|4486.31|4485.71|4486.44|4485.84|4486.19|4485.59|28
1629856290000|2021-08-25 01:51:30|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|3
1629856300000|2021-08-25 01:51:40|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|10
1629856310000|2021-08-25 01:51:50|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|3
1629856320000|2021-08-25 01:52:00|4486.19|4485.59|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|15
1629856330000|2021-08-25 01:52:10|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|6
1629856360000|2021-08-25 01:52:40|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|9
1629856370000|2021-08-25 01:52:50|||||||||3
1629856380000|2021-08-25 01:53:00|4485.69|4485.09|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|42
1629856390000|2021-08-25 01:53:10|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|22
1629856400000|2021-08-25 01:53:20|4485.69|4485.09|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|7
1629856410000|2021-08-25 01:53:30|||||||||3
1629856420000|2021-08-25 01:53:40|||||||||6
1629856430000|2021-08-25 01:53:50|||||||||1
1629856440000|2021-08-25 01:54:00|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|58
1629856450000|2021-08-25 01:54:10|||||||||5
1629856460000|2021-08-25 01:54:20|||||||||8
1629856470000|2021-08-25 01:54:30|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|20
1629856480000|2021-08-25 01:54:40|4485.69|4485.09|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|11
1629856490000|2021-08-25 01:54:50|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|3
1629856500000|2021-08-25 01:55:00|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|5
1629856510000|2021-08-25 01:55:10|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.81|4485.21|8
1629856530000|2021-08-25 01:55:30|||||||||8
1629856540000|2021-08-25 01:55:40|||||||||2
1629856550000|2021-08-25 01:55:50|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|13
1629856560000|2021-08-25 01:56:00|||||||||6
1629856590000|2021-08-25 01:56:30|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|27
1629856600000|2021-08-25 01:56:40|||||||||20
1629856610000|2021-08-25 01:56:50|4486.06|4485.46|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|12
1629856620000|2021-08-25 01:57:00|4485.81|4485.21|4485.69|4485.09|4485.81|4485.21|4485.69|4485.09|19
1629856630000|2021-08-25 01:57:10|||||||||2
1629856640000|2021-08-25 01:57:20|4485.44|4484.84|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|23
1629856650000|2021-08-25 01:57:30|4485.56|4484.96|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|15
1629856660000|2021-08-25 01:57:40|||||||||4
1629856670000|2021-08-25 01:57:50|4485.19|4484.59|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|17
1629856680000|2021-08-25 01:58:00|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|14
1629856690000|2021-08-25 01:58:10|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.31|4484.71|48
1629856700000|2021-08-25 01:58:20|4485.31|4484.71|4485.44|4484.84|4485.44|4484.84|4485.31|4484.71|8
1629856710000|2021-08-25 01:58:30|||||||||12
1629856720000|2021-08-25 01:58:40|||||||||13
1629856730000|2021-08-25 01:58:50|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|20
1629856740000|2021-08-25 01:59:00|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|3
1629856750000|2021-08-25 01:59:10|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|34
1629856780000|2021-08-25 01:59:40|4485.44|4484.84|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|23
1629856790000|2021-08-25 01:59:50|||||||||4
1629856800000|2021-08-25 02:00:00|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|19
1629856810000|2021-08-25 02:00:10|4485.44|4484.84|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|35
1629856830000|2021-08-25 02:00:30|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|31
1629856850000|2021-08-25 02:00:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|15
1629856860000|2021-08-25 02:01:00|4485.56|4484.96|4485.44|4484.84|4485.56|4484.96|4485.44|4484.84|9
1629856870000|2021-08-25 02:01:10|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|30
1629856880000|2021-08-25 02:01:20|||||||||4
1629856890000|2021-08-25 02:01:30|4485.44|4484.84|4485.44|4484.84|4485.56|4484.96|4485.44|4484.84|22
1629856900000|2021-08-25 02:01:40|4485.69|4485.09|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|9
1629856910000|2021-08-25 02:01:50|4485.56|4484.96|4485.44|4484.84|4485.56|4484.96|4485.44|4484.84|7
1629856920000|2021-08-25 02:02:00|4485.31|4484.71|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|26
1629856930000|2021-08-25 02:02:10|||||||||2
1629856960000|2021-08-25 02:02:40|||||||||16
1629856970000|2021-08-25 02:02:50|4485.69|4485.09|4485.56|4484.96|4485.69|4485.09|4485.56|4484.96|17
1629856980000|2021-08-25 02:03:00|4485.69|4485.09|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|0
1629856990000|2021-08-25 02:03:10|||||||||1
1629857000000|2021-08-25 02:03:20|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|17
1629857010000|2021-08-25 02:03:30|4485.81|4485.21|4485.81|4485.21|4485.81|4485.21|4485.81|4485.21|7
1629857020000|2021-08-25 02:03:40|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|10
1629857040000|2021-08-25 02:04:00|||||||||12
1629857060000|2021-08-25 02:04:20|||||||||15
1629857070000|2021-08-25 02:04:30|4486.19|4485.59|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|41
1629857080000|2021-08-25 02:04:40|4486.19|4485.59|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|15
1629857090000|2021-08-25 02:04:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|6
1629857100000|2021-08-25 02:05:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|14
1629857130000|2021-08-25 02:05:30|||||||||22
1629857140000|2021-08-25 02:05:40|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|28
1629857150000|2021-08-25 02:05:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|2
1629857160000|2021-08-25 02:06:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|20
1629857170000|2021-08-25 02:06:10|||||||||1
1629857180000|2021-08-25 02:06:20|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.31|4485.71|33
1629857190000|2021-08-25 02:06:30|4486.31|4485.71|4486.31|4485.71|4486.44|4485.84|4486.31|4485.71|6
1629857200000|2021-08-25 02:06:40|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|1
1629857250000|2021-08-25 02:07:30|||||||||4
1629857260000|2021-08-25 02:07:40|||||||||3
1629857270000|2021-08-25 02:07:50|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|36
1629857280000|2021-08-25 02:08:00|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|7
1629857300000|2021-08-25 02:08:20|||||||||2
1629857340000|2021-08-25 02:09:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|37
1629857360000|2021-08-25 02:09:20|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|41
1629857370000|2021-08-25 02:09:30|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|9
1629857380000|2021-08-25 02:09:40|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|9
1629857390000|2021-08-25 02:09:50|||||||||13
1629857400000|2021-08-25 02:10:00|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|42
1629857410000|2021-08-25 02:10:10|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|8
1629857420000|2021-08-25 02:10:20|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|30
1629857440000|2021-08-25 02:10:40|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|18
1629857450000|2021-08-25 02:10:50|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|12
1629857460000|2021-08-25 02:11:00|||||||||1
1629857480000|2021-08-25 02:11:20|||||||||2
1629857490000|2021-08-25 02:11:30|||||||||2
1629857500000|2021-08-25 02:11:40|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|36
1629857520000|2021-08-25 02:12:00|||||||||8
1629857540000|2021-08-25 02:12:20|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|36
1629857550000|2021-08-25 02:12:30|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|25
1629857560000|2021-08-25 02:12:40|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|11
1629857580000|2021-08-25 02:13:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|12
1629857590000|2021-08-25 02:13:10|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|15
1629857600000|2021-08-25 02:13:20|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|4
1629857610000|2021-08-25 02:13:30|4486.19|4485.59|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|4
1629857620000|2021-08-25 02:13:40|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|3
1629857630000|2021-08-25 02:13:50|||||||||2
1629857640000|2021-08-25 02:14:00|4486.06|4485.46|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|27
1629857650000|2021-08-25 02:14:10|||||||||2
1629857660000|2021-08-25 02:14:20|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|11
1629857670000|2021-08-25 02:14:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|5
1629857680000|2021-08-25 02:14:40|||||||||1
1629857690000|2021-08-25 02:14:50|||||||||2
1629857700000|2021-08-25 02:15:00|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.81|4485.21|12
1629857710000|2021-08-25 02:15:10|||||||||1
1629857720000|2021-08-25 02:15:20|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.81|4485.21|10
1629857750000|2021-08-25 02:15:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|8
1629857760000|2021-08-25 02:16:00|||||||||36
1629857770000|2021-08-25 02:16:10|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|6
1629857790000|2021-08-25 02:16:30|4485.44|4484.84|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|10
1629857800000|2021-08-25 02:16:40|||||||||2
1629857810000|2021-08-25 02:16:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|13
1629857820000|2021-08-25 02:17:00|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|19
1629857830000|2021-08-25 02:17:10|||||||||10
1629857850000|2021-08-25 02:17:30|4485.44|4484.84|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|19
1629857860000|2021-08-25 02:17:40|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|2
1629857870000|2021-08-25 02:17:50|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|9
1629857880000|2021-08-25 02:18:00|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|25
1629857890000|2021-08-25 02:18:10|||||||||5
1629857900000|2021-08-25 02:18:20|4485.81|4485.21|4485.69|4485.09|4485.81|4485.21|4485.69|4485.09|1
1629857910000|2021-08-25 02:18:30|||||||||25
1629857940000|2021-08-25 02:19:00|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|42
1629857960000|2021-08-25 02:19:20|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|136
1629857970000|2021-08-25 02:19:30|4485.19|4484.59|4485.06|4484.46|4485.19|4484.59|4484.94|4484.34|80
1629857980000|2021-08-25 02:19:40|4484.94|4484.34|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|26
1629857990000|2021-08-25 02:19:50|||||||||7
1629858000000|2021-08-25 02:20:00|4484.81|4484.21|4484.69|4484.09|4484.94|4484.34|4484.69|4484.09|21
1629858010000|2021-08-25 02:20:10|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|21
1629858020000|2021-08-25 02:20:20|4484.69|4484.09|4484.94|4484.34|4484.94|4484.34|4484.69|4484.09|20
1629858030000|2021-08-25 02:20:30|4485.19|4484.59|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|48
1629858040000|2021-08-25 02:20:40|||||||||8
1629858050000|2021-08-25 02:20:50|||||||||1
1629858060000|2021-08-25 02:21:00|4484.81|4484.21|4484.94|4484.34|4484.94|4484.34|4484.81|4484.21|34
1629858070000|2021-08-25 02:21:10|4484.69|4484.09|4484.69|4484.09|4484.94|4484.34|4484.69|4484.09|26
1629858080000|2021-08-25 02:21:20|||||||||10
1629858090000|2021-08-25 02:21:30|||||||||6
1629858100000|2021-08-25 02:21:40|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|40
1629858110000|2021-08-25 02:21:50|4485.19|4484.59|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|25
1629858120000|2021-08-25 02:22:00|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.06|4484.46|11
1629858130000|2021-08-25 02:22:10|4484.94|4484.34|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|7
1629858140000|2021-08-25 02:22:20|||||||||3
1629858150000|2021-08-25 02:22:30|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|15
1629858160000|2021-08-25 02:22:40|||||||||22
1629858170000|2021-08-25 02:22:50|4484.81|4484.21|4484.69|4484.09|4484.94|4484.34|4484.69|4484.09|28
1629858180000|2021-08-25 02:23:00|4484.94|4484.34|4484.69|4484.09|4484.94|4484.34|4484.69|4484.09|15
1629858190000|2021-08-25 02:23:10|4484.44|4483.84|4484.44|4483.84|4484.56|4483.96|4484.44|4483.84|63
1629858200000|2021-08-25 02:23:20|||||||||9
1629858220000|2021-08-25 02:23:40|||||||||21
1629858230000|2021-08-25 02:23:50|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|75
1629858240000|2021-08-25 02:24:00|4483.94|4483.34|4482.94|4482.34|4483.94|4483.34|4482.44|4481.84|549
1629858250000|2021-08-25 02:24:10|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|52
1629858260000|2021-08-25 02:24:20|||||||||29
1629858270000|2021-08-25 02:24:30|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|138
1629858280000|2021-08-25 02:24:40|4482.69|4482.09|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|71
1629858290000|2021-08-25 02:24:50|4482.31|4481.71|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|31
1629858300000|2021-08-25 02:25:00|4482.31|4481.71|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|80
1629858310000|2021-08-25 02:25:10|4482.44|4481.84|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|30
1629858320000|2021-08-25 02:25:20|4482.44|4481.84|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|44
1629858330000|2021-08-25 02:25:30|4482.44|4481.84|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|42
1629858340000|2021-08-25 02:25:40|4482.44|4481.84|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|66
1629858350000|2021-08-25 02:25:50|4482.81|4482.21|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|24
1629858360000|2021-08-25 02:26:00|4482.69|4482.09|4483.19|4482.59|4483.19|4482.59|4482.69|4482.09|55
1629858370000|2021-08-25 02:26:10|||||||||8
1629858380000|2021-08-25 02:26:20|4482.94|4482.34|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|58
1629858390000|2021-08-25 02:26:30|4482.94|4482.34|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|36
1629858400000|2021-08-25 02:26:40|4483.19|4482.59|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|37
1629858410000|2021-08-25 02:26:50|||||||||18
1629858420000|2021-08-25 02:27:00|4483.69|4483.09|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|48
1629858430000|2021-08-25 02:27:10|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|25
1629858440000|2021-08-25 02:27:20|4483.31|4482.71|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|13
1629858450000|2021-08-25 02:27:30|||||||||1
1629858460000|2021-08-25 02:27:40|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|27
1629858470000|2021-08-25 02:27:50|||||||||3
1629858480000|2021-08-25 02:28:00|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|24
1629858490000|2021-08-25 02:28:10|||||||||30
1629858500000|2021-08-25 02:28:20|4482.69|4482.09|4483.19|4482.59|4483.19|4482.59|4482.69|4482.09|43
1629858510000|2021-08-25 02:28:30|||||||||4
1629858520000|2021-08-25 02:28:40|4483.44|4482.84|4483.31|4482.71|4483.44|4482.84|4483.31|4482.71|22
1629858530000|2021-08-25 02:28:50|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|10
1629858540000|2021-08-25 02:29:00|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|5
1629858550000|2021-08-25 02:29:10|||||||||10
1629858570000|2021-08-25 02:29:30|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|36
1629858580000|2021-08-25 02:29:40|4482.81|4482.21|4482.69|4482.09|4482.81|4482.21|4482.69|4482.09|14
1629858590000|2021-08-25 02:29:50|4482.44|4481.84|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|50
1629858600000|2021-08-25 02:30:00|4482.19|4481.59|4482.69|4482.09|4482.69|4482.09|4482.19|4481.59|84
1629858620000|2021-08-25 02:30:20|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|38
1629858630000|2021-08-25 02:30:30|4483.06|4482.46|4483.44|4482.84|4483.44|4482.84|4483.06|4482.46|79
1629858640000|2021-08-25 02:30:40|4483.31|4482.71|4483.44|4482.84|4483.44|4482.84|4483.31|4482.71|13
1629858650000|2021-08-25 02:30:50|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|85
1629858660000|2021-08-25 02:31:00|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|17
1629858670000|2021-08-25 02:31:10|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|14
1629858680000|2021-08-25 02:31:20|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|14
1629858690000|2021-08-25 02:31:30|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|6
1629858700000|2021-08-25 02:31:40|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|22
1629858710000|2021-08-25 02:31:50|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|3
1629858720000|2021-08-25 02:32:00|4483.19|4482.59|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|25
1629858730000|2021-08-25 02:32:10|4483.19|4482.59|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|13
1629858750000|2021-08-25 02:32:30|||||||||51
1629858760000|2021-08-25 02:32:40|||||||||2
1629858770000|2021-08-25 02:32:50|4482.94|4482.34|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|13
1629858790000|2021-08-25 02:33:10|4482.94|4482.34|4483.44|4482.84|4483.44|4482.84|4482.94|4482.34|60
1629858800000|2021-08-25 02:33:20|4483.31|4482.71|4483.44|4482.84|4483.44|4482.84|4483.31|4482.71|8
1629858810000|2021-08-25 02:33:30|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|1
1629858830000|2021-08-25 02:33:50|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|15
1629858840000|2021-08-25 02:34:00|4483.69|4483.09|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|53
1629858850000|2021-08-25 02:34:10|||||||||3
1629858860000|2021-08-25 02:34:20|4483.81|4483.21|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|36
1629858870000|2021-08-25 02:34:30|4483.69|4483.09|4483.81|4483.21|4483.81|4483.21|4483.69|4483.09|15
1629858880000|2021-08-25 02:34:40|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|1
1629858890000|2021-08-25 02:34:50|||||||||11
1629858900000|2021-08-25 02:35:00|4483.44|4482.84|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|19
1629858910000|2021-08-25 02:35:10|4483.44|4482.84|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|15
1629858920000|2021-08-25 02:35:20|4483.44|4482.84|4483.81|4483.21|4483.94|4483.34|4483.44|4482.84|28
1629858930000|2021-08-25 02:35:30|4483.69|4483.09|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|7
1629858940000|2021-08-25 02:35:40|4483.69|4483.09|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|4
1629858950000|2021-08-25 02:35:50|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|10
1629858960000|2021-08-25 02:36:00|||||||||5
1629858970000|2021-08-25 02:36:10|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|18
1629858980000|2021-08-25 02:36:20|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|9
1629858990000|2021-08-25 02:36:30|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|2
1629859000000|2021-08-25 02:36:40|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4
1629859010000|2021-08-25 02:36:50|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|12
1629859020000|2021-08-25 02:37:00|||||||||2
1629859030000|2021-08-25 02:37:10|4483.56|4482.96|4483.44|4482.84|4483.56|4482.96|4483.44|4482.84|16
1629859040000|2021-08-25 02:37:20|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|25
1629859050000|2021-08-25 02:37:30|4483.44|4482.84|4483.69|4483.09|4483.94|4483.34|4483.44|4482.84|31
1629859060000|2021-08-25 02:37:40|4483.94|4483.34|4483.81|4483.21|4483.94|4483.34|4483.69|4483.09|16
1629859070000|2021-08-25 02:37:50|4483.69|4483.09|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|11
1629859080000|2021-08-25 02:38:00|||||||||8
1629859090000|2021-08-25 02:38:10|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|9
1629859100000|2021-08-25 02:38:20|4483.81|4483.21|4483.94|4483.34|4483.94|4483.34|4483.81|4483.21|9
1629859110000|2021-08-25 02:38:30|4483.81|4483.21|4483.69|4483.09|4483.81|4483.21|4483.69|4483.09|12
1629859120000|2021-08-25 02:38:40|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|10
1629859130000|2021-08-25 02:38:50|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.56|4482.96|2
1629859140000|2021-08-25 02:39:00|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|19
1629859150000|2021-08-25 02:39:10|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|19
1629859160000|2021-08-25 02:39:20|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|23
1629859170000|2021-08-25 02:39:30|4483.81|4483.21|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|29
1629859180000|2021-08-25 02:39:40|4483.81|4483.21|4483.69|4483.09|4483.81|4483.21|4483.69|4483.09|6
1629859190000|2021-08-25 02:39:50|||||||||1
1629859200000|2021-08-25 02:40:00|4483.81|4483.21|4483.69|4483.09|4483.81|4483.21|4483.69|4483.09|16
1629859210000|2021-08-25 02:40:10|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|5
1629859220000|2021-08-25 02:40:20|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|6
1629859230000|2021-08-25 02:40:30|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.56|4482.96|5
1629859240000|2021-08-25 02:40:40|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|1
1629859250000|2021-08-25 02:40:50|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.56|4482.96|5
1629859260000|2021-08-25 02:41:00|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|14
1629859270000|2021-08-25 02:41:10|||||||||13
1629859280000|2021-08-25 02:41:20|||||||||2
1629859290000|2021-08-25 02:41:30|4483.56|4482.96|4483.44|4482.84|4483.56|4482.96|4483.44|4482.84|11
1629859300000|2021-08-25 02:41:40|||||||||3
1629859330000|2021-08-25 02:42:10|||||||||7
1629859350000|2021-08-25 02:42:30|||||||||8
1629859360000|2021-08-25 02:42:40|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|68
1629859370000|2021-08-25 02:42:50|||||||||1
1629859380000|2021-08-25 02:43:00|||||||||8
1629859400000|2021-08-25 02:43:20|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|46
1629859420000|2021-08-25 02:43:40|4482.94|4482.34|4483.44|4482.84|4483.44|4482.84|4482.94|4482.34|41
1629859450000|2021-08-25 02:44:10|4483.69|4483.09|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|48
1629859460000|2021-08-25 02:44:20|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|9
1629859470000|2021-08-25 02:44:30|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|6
1629859500000|2021-08-25 02:45:00|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|16
1629859510000|2021-08-25 02:45:10|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|10
1629859520000|2021-08-25 02:45:20|||||||||16
1629859530000|2021-08-25 02:45:30|||||||||7
1629859550000|2021-08-25 02:45:50|||||||||1
1629859570000|2021-08-25 02:46:10|||||||||2
1629859580000|2021-08-25 02:46:20|||||||||1
1629859600000|2021-08-25 02:46:40|||||||||17
1629859610000|2021-08-25 02:46:50|4483.44|4482.84|4483.56|4482.96|4483.56|4482.96|4483.44|4482.84|44
1629859620000|2021-08-25 02:47:00|4483.69|4483.09|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|4
1629859630000|2021-08-25 02:47:10|4483.56|4482.96|4483.44|4482.84|4483.56|4482.96|4483.44|4482.84|12
1629859640000|2021-08-25 02:47:20|||||||||10
1629859660000|2021-08-25 02:47:40|||||||||1
1629859690000|2021-08-25 02:48:10|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|16
1629859730000|2021-08-25 02:48:50|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|98
1629859750000|2021-08-25 02:49:10|||||||||1
1629859760000|2021-08-25 02:49:20|4483.69|4483.09|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|66
1629859770000|2021-08-25 02:49:30|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|9
1629859790000|2021-08-25 02:49:50|4483.31|4482.71|4483.44|4482.84|4483.44|4482.84|4483.31|4482.71|28
1629859800000|2021-08-25 02:50:00|4483.19|4482.59|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|22
1629859820000|2021-08-25 02:50:20|||||||||4
1629859830000|2021-08-25 02:50:30|4483.69|4483.09|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|24
1629859860000|2021-08-25 02:51:00|||||||||10
1629859870000|2021-08-25 02:51:10|4483.31|4482.71|4483.19|4482.59|4483.31|4482.71|4483.19|4482.59|2
1629859880000|2021-08-25 02:51:20|||||||||9
1629859900000|2021-08-25 02:51:40|||||||||4
1629859910000|2021-08-25 02:51:50|4482.94|4482.34|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|9
1629859920000|2021-08-25 02:52:00|||||||||18
1629859930000|2021-08-25 02:52:10|||||||||8
1629859940000|2021-08-25 02:52:20|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|9
1629859960000|2021-08-25 02:52:40|4483.19|4482.59|4483.19|4482.59|4483.31|4482.71|4483.19|4482.59|22
1629859980000|2021-08-25 02:53:00|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|3
1629859990000|2021-08-25 02:53:10|4483.06|4482.46|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|27
1629860000000|2021-08-25 02:53:20|||||||||2
1629860010000|2021-08-25 02:53:30|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|3
1629860020000|2021-08-25 02:53:40|||||||||2
1629860030000|2021-08-25 02:53:50|||||||||1
1629860040000|2021-08-25 02:54:00|4482.94|4482.34|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|12
1629860050000|2021-08-25 02:54:10|||||||||1
1629860060000|2021-08-25 02:54:20|||||||||1
1629860090000|2021-08-25 02:54:50|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|16
1629860110000|2021-08-25 02:55:10|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|9
1629860120000|2021-08-25 02:55:20|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|7
1629860130000|2021-08-25 02:55:30|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|1
1629860140000|2021-08-25 02:55:40|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|6
1629860150000|2021-08-25 02:55:50|||||||||1
1629860170000|2021-08-25 02:56:10|4483.19|4482.59|4483.06|4482.46|4483.19|4482.59|4483.06|4482.46|13
1629860180000|2021-08-25 02:56:20|4482.94|4482.34|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|0
1629860190000|2021-08-25 02:56:30|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|16
1629860210000|2021-08-25 02:56:50|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|3
1629860220000|2021-08-25 02:57:00|4483.06|4482.46|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|11
1629860230000|2021-08-25 02:57:10|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|3
1629860250000|2021-08-25 02:57:30|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|37
1629860290000|2021-08-25 02:58:10|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|56
1629860310000|2021-08-25 02:58:30|||||||||2
1629860330000|2021-08-25 02:58:50|||||||||8
1629860340000|2021-08-25 02:59:00|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|16
1629860350000|2021-08-25 02:59:10|||||||||2
1629860360000|2021-08-25 02:59:20|4483.69|4483.09|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|15
1629860390000|2021-08-25 02:59:50|||||||||3
1629860400000|2021-08-25 03:00:00|4483.31|4482.71|4483.19|4482.59|4483.31|4482.71|4483.19|4482.59|22
1629860410000|2021-08-25 03:00:10|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|8
1629860420000|2021-08-25 03:00:20|4482.69|4482.09|4482.81|4482.21|4482.94|4482.34|4482.69|4482.09|30
1629860430000|2021-08-25 03:00:30|4482.69|4482.09|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|1
1629860450000|2021-08-25 03:00:50|4483.06|4482.46|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|3
1629860460000|2021-08-25 03:01:00|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|14
1629860480000|2021-08-25 03:01:20|||||||||11
1629860490000|2021-08-25 03:01:30|4482.69|4482.09|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|81
1629860500000|2021-08-25 03:01:40|4482.69|4482.09|4482.44|4481.84|4482.69|4482.09|4482.31|4481.71|115
1629860510000|2021-08-25 03:01:50|4482.31|4481.71|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|8
1629860520000|2021-08-25 03:02:00|||||||||31
1629860530000|2021-08-25 03:02:10|4482.19|4481.59|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|68
1629860540000|2021-08-25 03:02:20|||||||||6
1629860550000|2021-08-25 03:02:30|||||||||1
1629860570000|2021-08-25 03:02:50|||||||||1
1629860580000|2021-08-25 03:03:00|4481.94|4481.34|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|179
1629860590000|2021-08-25 03:03:10|||||||||3
1629860600000|2021-08-25 03:03:20|4480.94|4480.34|4481.19|4480.59|4481.19|4480.59|4480.94|4480.34|389
1629860610000|2021-08-25 03:03:30|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|47
1629860620000|2021-08-25 03:03:40|4481.19|4480.59|4480.94|4480.34|4481.19|4480.59|4480.94|4480.34|53
1629860630000|2021-08-25 03:03:50|4481.19|4480.59|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|78
1629860640000|2021-08-25 03:04:00|||||||||9
1629860650000|2021-08-25 03:04:10|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|19
1629860660000|2021-08-25 03:04:20|||||||||8
1629860670000|2021-08-25 03:04:30|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|10
1629860680000|2021-08-25 03:04:40|4481.81|4481.21|4481.94|4481.34|4481.94|4481.34|4481.81|4481.21|4
1629860690000|2021-08-25 03:04:50|||||||||19
1629860700000|2021-08-25 03:05:00|4482.19|4481.59|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|21
1629860710000|2021-08-25 03:05:10|4482.06|4481.46|4481.94|4481.34|4482.06|4481.46|4481.94|4481.34|5
1629860720000|2021-08-25 03:05:20|||||||||57
1629860730000|2021-08-25 03:05:30|4482.06|4481.46|4482.19|4481.59|4482.19|4481.59|4482.06|4481.46|9
1629860740000|2021-08-25 03:05:40|4482.06|4481.46|4481.94|4481.34|4482.06|4481.46|4481.94|4481.34|15
1629860750000|2021-08-25 03:05:50|||||||||7
1629860760000|2021-08-25 03:06:00|4482.06|4481.46|4482.19|4481.59|4482.19|4481.59|4482.06|4481.46|1
1629860770000|2021-08-25 03:06:10|||||||||4
1629860780000|2021-08-25 03:06:20|||||||||5
1629860790000|2021-08-25 03:06:30|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|38
1629860810000|2021-08-25 03:06:50|4482.19|4481.59|4482.31|4481.71|4482.44|4481.84|4482.19|4481.59|46
1629860820000|2021-08-25 03:07:00|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|10
1629860830000|2021-08-25 03:07:10|4482.31|4481.71|4482.44|4481.84|4482.44|4481.84|4482.31|4481.71|13
1629860840000|2021-08-25 03:07:20|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|25
1629860850000|2021-08-25 03:07:30|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|7
1629860860000|2021-08-25 03:07:40|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|50
1629860870000|2021-08-25 03:07:50|4482.81|4482.21|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|13
1629860880000|2021-08-25 03:08:00|4482.81|4482.21|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|89
1629860890000|2021-08-25 03:08:10|4482.94|4482.34|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|28
1629860900000|2021-08-25 03:08:20|4482.81|4482.21|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|26
1629860910000|2021-08-25 03:08:30|4482.69|4482.09|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|19
1629860920000|2021-08-25 03:08:40|||||||||2
1629860930000|2021-08-25 03:08:50|||||||||18
1629860940000|2021-08-25 03:09:00|4482.69|4482.09|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|36
1629860950000|2021-08-25 03:09:10|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|15
1629860960000|2021-08-25 03:09:20|4482.94|4482.34|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|18
1629860970000|2021-08-25 03:09:30|4482.81|4482.21|4482.69|4482.09|4482.81|4482.21|4482.69|4482.09|0
1629860980000|2021-08-25 03:09:40|||||||||5
1629860990000|2021-08-25 03:09:50|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|23
1629861000000|2021-08-25 03:10:00|||||||||3
1629861010000|2021-08-25 03:10:10|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|31
1629861030000|2021-08-25 03:10:30|4483.44|4482.84|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|45
1629861040000|2021-08-25 03:10:40|||||||||2
1629861050000|2021-08-25 03:10:50|||||||||3
1629861060000|2021-08-25 03:11:00|||||||||1
1629861070000|2021-08-25 03:11:10|4483.44|4482.84|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|11
1629861090000|2021-08-25 03:11:30|||||||||3
1629861120000|2021-08-25 03:12:00|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|18
1629861130000|2021-08-25 03:12:10|||||||||3
1629861140000|2021-08-25 03:12:20|4482.69|4482.09|4482.69|4482.09|4482.81|4482.21|4482.69|4482.09|23
1629861150000|2021-08-25 03:12:30|||||||||3
1629861160000|2021-08-25 03:12:40|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|6
1629861180000|2021-08-25 03:13:00|||||||||38
1629861200000|2021-08-25 03:13:20|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|13
1629861220000|2021-08-25 03:13:40|4482.44|4481.84|4482.56|4481.96|4482.69|4482.09|4482.44|4481.84|46
1629861230000|2021-08-25 03:13:50|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|0
1629861240000|2021-08-25 03:14:00|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|5
1629861250000|2021-08-25 03:14:10|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4
1629861260000|2021-08-25 03:14:20|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.81|4482.21|5
1629861280000|2021-08-25 03:14:40|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4483.06|4482.46|7
1629861300000|2021-08-25 03:15:00|4482.94|4482.34|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|21
1629861310000|2021-08-25 03:15:10|||||||||10
1629861330000|2021-08-25 03:15:30|||||||||3
1629861340000|2021-08-25 03:15:40|||||||||1
1629861350000|2021-08-25 03:15:50|||||||||1
1629861360000|2021-08-25 03:16:00|||||||||3
1629861370000|2021-08-25 03:16:10|4483.44|4482.84|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|16
1629861390000|2021-08-25 03:16:30|||||||||6
1629861400000|2021-08-25 03:16:40|4483.31|4482.71|4483.19|4482.59|4483.31|4482.71|4483.19|4482.59|2
1629861410000|2021-08-25 03:16:50|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4
1629861420000|2021-08-25 03:17:00|4483.69|4483.09|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|26
1629861430000|2021-08-25 03:17:10|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|27
1629861440000|2021-08-25 03:17:20|4483.19|4482.59|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|11
1629861450000|2021-08-25 03:17:30|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4
1629861490000|2021-08-25 03:18:10|4483.44|4482.84|4483.31|4482.71|4483.44|4482.84|4483.31|4482.71|22
1629861500000|2021-08-25 03:18:20|4483.44|4482.84|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|8
1629861510000|2021-08-25 03:18:30|4483.31|4482.71|4483.44|4482.84|4483.44|4482.84|4483.31|4482.71|3
1629861540000|2021-08-25 03:19:00|4483.19|4482.59|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|19
1629861550000|2021-08-25 03:19:10|4483.31|4482.71|4483.44|4482.84|4483.44|4482.84|4483.31|4482.71|0
1629861580000|2021-08-25 03:19:40|4483.69|4483.09|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|17
1629861600000|2021-08-25 03:20:00|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|26
1629861610000|2021-08-25 03:20:10|||||||||4
1629861630000|2021-08-25 03:20:30|4483.19|4482.59|4483.31|4482.71|4483.44|4482.84|4483.19|4482.59|13
1629861640000|2021-08-25 03:20:40|4483.19|4482.59|4483.31|4482.71|4483.44|4482.84|4483.19|4482.59|3
1629861650000|2021-08-25 03:20:50|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|0
1629861660000|2021-08-25 03:21:00|4483.31|4482.71|4483.44|4482.84|4483.44|4482.84|4483.31|4482.71|2
1629861670000|2021-08-25 03:21:10|4483.31|4482.71|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|3
1629861690000|2021-08-25 03:21:30|||||||||3
1629861700000|2021-08-25 03:21:40|||||||||3
1629861730000|2021-08-25 03:22:10|4482.94|4482.34|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|20
1629861740000|2021-08-25 03:22:20|||||||||8
1629861750000|2021-08-25 03:22:30|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|3
1629861770000|2021-08-25 03:22:50|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|21
1629861780000|2021-08-25 03:23:00|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|14
1629861790000|2021-08-25 03:23:10|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|7
1629861800000|2021-08-25 03:23:20|4483.06|4482.46|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|15
1629861810000|2021-08-25 03:23:30|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|10
1629861820000|2021-08-25 03:23:40|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|30
1629861840000|2021-08-25 03:24:00|4483.06|4482.46|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|4
1629861850000|2021-08-25 03:24:10|||||||||6
1629861860000|2021-08-25 03:24:20|||||||||5
1629861870000|2021-08-25 03:24:30|||||||||21
1629861880000|2021-08-25 03:24:40|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|12
1629861890000|2021-08-25 03:24:50|||||||||1
1629861930000|2021-08-25 03:25:30|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|24
1629861960000|2021-08-25 03:26:00|4482.69|4482.09|4482.69|4482.09|4482.81|4482.21|4482.69|4482.09|27
1629861980000|2021-08-25 03:26:20|||||||||3
1629861990000|2021-08-25 03:26:30|4482.94|4482.34|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|21
1629862000000|2021-08-25 03:26:40|4482.81|4482.21|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|6
1629862010000|2021-08-25 03:26:50|4482.81|4482.21|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|2
1629862040000|2021-08-25 03:27:20|||||||||9
1629862050000|2021-08-25 03:27:30|4482.69|4482.09|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|11
1629862070000|2021-08-25 03:27:50|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.81|4482.21|4
1629862090000|2021-08-25 03:28:10|||||||||1
1629862110000|2021-08-25 03:28:30|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|22
1629862120000|2021-08-25 03:28:40|||||||||3
1629862130000|2021-08-25 03:28:50|||||||||3
1629862140000|2021-08-25 03:29:00|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|24
1629862150000|2021-08-25 03:29:10|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|39
1629862180000|2021-08-25 03:29:40|4482.81|4482.21|4482.94|4482.34|4482.94|4482.34|4482.81|4482.21|25
1629862190000|2021-08-25 03:29:50|||||||||2
1629862200000|2021-08-25 03:30:00|4483.06|4482.46|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|8
1629862210000|2021-08-25 03:30:10|||||||||3
1629862220000|2021-08-25 03:30:20|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4483.06|4482.46|14
1629862230000|2021-08-25 03:30:30|4483.44|4482.84|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|34
1629862240000|2021-08-25 03:30:40|||||||||9
1629862250000|2021-08-25 03:30:50|4483.31|4482.71|4483.19|4482.59|4483.31|4482.71|4483.19|4482.59|2
1629862270000|2021-08-25 03:31:10|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|5
1629862280000|2021-08-25 03:31:20|||||||||12
1629862290000|2021-08-25 03:31:30|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|10
1629862300000|2021-08-25 03:31:40|||||||||14
1629862310000|2021-08-25 03:31:50|||||||||2
1629862320000|2021-08-25 03:32:00|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|39
1629862330000|2021-08-25 03:32:10|||||||||3
1629862350000|2021-08-25 03:32:30|||||||||8
1629862360000|2021-08-25 03:32:40|4483.56|4482.96|4483.44|4482.84|4483.56|4482.96|4483.44|4482.84|11
1629862370000|2021-08-25 03:32:50|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.56|4482.96|1
1629862380000|2021-08-25 03:33:00|||||||||2
1629862400000|2021-08-25 03:33:20|||||||||43
1629862410000|2021-08-25 03:33:30|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|16
1629862420000|2021-08-25 03:33:40|4483.69|4483.09|4483.69|4483.09|4483.81|4483.21|4483.69|4483.09|32
1629862430000|2021-08-25 03:33:50|4483.81|4483.21|4483.69|4483.09|4483.81|4483.21|4483.69|4483.09|17
1629862440000|2021-08-25 03:34:00|||||||||3
1629862460000|2021-08-25 03:34:20|||||||||13
1629862470000|2021-08-25 03:34:30|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|7
1629862480000|2021-08-25 03:34:40|||||||||5
1629862490000|2021-08-25 03:34:50|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|72
1629862500000|2021-08-25 03:35:00|||||||||13
1629862510000|2021-08-25 03:35:10|||||||||5
1629862520000|2021-08-25 03:35:20|||||||||12
1629862530000|2021-08-25 03:35:30|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|49
1629862540000|2021-08-25 03:35:40|4484.19|4483.59|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|22
1629862550000|2021-08-25 03:35:50|||||||||1
1629862560000|2021-08-25 03:36:00|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|17
1629862570000|2021-08-25 03:36:10|||||||||4
1629862580000|2021-08-25 03:36:20|||||||||4
1629862590000|2021-08-25 03:36:30|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|14
1629862610000|2021-08-25 03:36:50|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|26
1629862620000|2021-08-25 03:37:00|||||||||6
1629862630000|2021-08-25 03:37:10|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|17
1629862640000|2021-08-25 03:37:20|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|20
1629862650000|2021-08-25 03:37:30|4483.94|4483.34|4483.94|4483.34|4484.06|4483.46|4483.94|4483.34|3
1629862670000|2021-08-25 03:37:50|4483.69|4483.09|4483.81|4483.21|4483.94|4483.34|4483.69|4483.09|33
1629862680000|2021-08-25 03:38:00|4483.69|4483.09|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|16
1629862700000|2021-08-25 03:38:20|4483.69|4483.09|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|6
1629862710000|2021-08-25 03:38:30|||||||||18
1629862720000|2021-08-25 03:38:40|4483.81|4483.21|4483.81|4483.21|4483.94|4483.34|4483.69|4483.09|7
1629862730000|2021-08-25 03:38:50|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|4
1629862750000|2021-08-25 03:39:10|||||||||3
1629862760000|2021-08-25 03:39:20|||||||||8
1629862780000|2021-08-25 03:39:40|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|12
1629862790000|2021-08-25 03:39:50|4483.81|4483.21|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|3
1629862800000|2021-08-25 03:40:00|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|11
1629862810000|2021-08-25 03:40:10|||||||||2
1629862830000|2021-08-25 03:40:30|||||||||1
1629862840000|2021-08-25 03:40:40|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|7
1629862860000|2021-08-25 03:41:00|4483.69|4483.09|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|6
1629862880000|2021-08-25 03:41:20|||||||||3
1629862900000|2021-08-25 03:41:40|||||||||2
1629862920000|2021-08-25 03:42:00|||||||||12
1629862930000|2021-08-25 03:42:10|||||||||1
1629862950000|2021-08-25 03:42:30|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|12
1629862960000|2021-08-25 03:42:40|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|10
1629862990000|2021-08-25 03:43:10|||||||||4
1629863000000|2021-08-25 03:43:20|||||||||4
1629863010000|2021-08-25 03:43:30|||||||||2
1629863020000|2021-08-25 03:43:40|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|5
1629863030000|2021-08-25 03:43:50|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|8
1629863040000|2021-08-25 03:44:00|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|35
1629863050000|2021-08-25 03:44:10|||||||||2
1629863070000|2021-08-25 03:44:30|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.56|4482.96|5
1629863080000|2021-08-25 03:44:40|||||||||2
1629863090000|2021-08-25 03:44:50|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|10
1629863100000|2021-08-25 03:45:00|||||||||2
1629863110000|2021-08-25 03:45:10|||||||||2
1629863120000|2021-08-25 03:45:20|4483.81|4483.21|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|10
1629863140000|2021-08-25 03:45:40|||||||||1
1629863160000|2021-08-25 03:46:00|4484.06|4483.46|4483.94|4483.34|4484.06|4483.46|4483.94|4483.34|9
1629863170000|2021-08-25 03:46:10|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|1
1629863180000|2021-08-25 03:46:20|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4484.06|4483.46|6
1629863190000|2021-08-25 03:46:30|||||||||2
1629863200000|2021-08-25 03:46:40|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|2
1629863210000|2021-08-25 03:46:50|||||||||1
1629863220000|2021-08-25 03:47:00|||||||||1
1629863240000|2021-08-25 03:47:20|||||||||3
1629863250000|2021-08-25 03:47:30|||||||||4
1629863290000|2021-08-25 03:48:10|4484.06|4483.46|4484.06|4483.46|4484.06|4483.46|4484.06|4483.46|9
1629863300000|2021-08-25 03:48:20|4483.94|4483.34|4483.94|4483.34|4484.06|4483.46|4483.94|4483.34|1
1629863310000|2021-08-25 03:48:30|||||||||1
1629863320000|2021-08-25 03:48:40|4484.06|4483.46|4483.94|4483.34|4484.06|4483.46|4483.94|4483.34|4
1629863340000|2021-08-25 03:49:00|4484.19|4483.59|4484.19|4483.59|4484.44|4483.84|4484.19|4483.59|78
1629863350000|2021-08-25 03:49:10|||||||||6
1629863360000|2021-08-25 03:49:20|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|22
1629863370000|2021-08-25 03:49:30|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|6
1629863380000|2021-08-25 03:49:40|4484.44|4483.84|4484.19|4483.59|4484.44|4483.84|4484.19|4483.59|82
1629863390000|2021-08-25 03:49:50|||||||||1
1629863400000|2021-08-25 03:50:00|4483.94|4483.34|4483.94|4483.34|4484.06|4483.46|4483.94|4483.34|30
1629863410000|2021-08-25 03:50:10|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|10
1629863430000|2021-08-25 03:50:30|||||||||2
1629863440000|2021-08-25 03:50:40|||||||||3
1629863450000|2021-08-25 03:50:50|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|13
1629863460000|2021-08-25 03:51:00|||||||||1
1629863470000|2021-08-25 03:51:10|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|21
1629863480000|2021-08-25 03:51:20|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|18
1629863490000|2021-08-25 03:51:30|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|6
1629863520000|2021-08-25 03:52:00|4484.06|4483.46|4483.94|4483.34|4484.19|4483.59|4483.94|4483.34|35
1629863530000|2021-08-25 03:52:10|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4
1629863540000|2021-08-25 03:52:20|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|13
1629863550000|2021-08-25 03:52:30|4483.81|4483.21|4483.81|4483.21|4483.81|4483.21|4483.81|4483.21|3
1629863560000|2021-08-25 03:52:40|4483.69|4483.09|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|8
1629863570000|2021-08-25 03:52:50|||||||||1
1629863580000|2021-08-25 03:53:00|4483.81|4483.21|4483.69|4483.09|4483.81|4483.21|4483.69|4483.09|10
1629863600000|2021-08-25 03:53:20|||||||||16
1629863630000|2021-08-25 03:53:50|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|25
1629863640000|2021-08-25 03:54:00|4483.19|4482.59|4483.31|4482.71|4483.44|4482.84|4483.19|4482.59|36
1629863650000|2021-08-25 03:54:10|4483.44|4482.84|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|5
1629863660000|2021-08-25 03:54:20|||||||||3
1629863670000|2021-08-25 03:54:30|||||||||2
1629863680000|2021-08-25 03:54:40|4483.31|4482.71|4483.31|4482.71|4483.31|4482.71|4483.31|4482.71|6
1629863690000|2021-08-25 03:54:50|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|0
1629863700000|2021-08-25 03:55:00|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|14
1629863710000|2021-08-25 03:55:10|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|10
1629863720000|2021-08-25 03:55:20|4483.19|4482.59|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|7
1629863730000|2021-08-25 03:55:30|||||||||3
1629863740000|2021-08-25 03:55:40|4483.31|4482.71|4483.44|4482.84|4483.44|4482.84|4483.31|4482.71|4
1629863750000|2021-08-25 03:55:50|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|3
1629863760000|2021-08-25 03:56:00|||||||||3
1629863770000|2021-08-25 03:56:10|||||||||3
1629863790000|2021-08-25 03:56:30|4483.31|4482.71|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|28
1629863800000|2021-08-25 03:56:40|4483.31|4482.71|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|3
1629863810000|2021-08-25 03:56:50|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|3
1629863820000|2021-08-25 03:57:00|4483.19|4482.59|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|14
1629863830000|2021-08-25 03:57:10|||||||||2
1629863860000|2021-08-25 03:57:40|||||||||7
1629863870000|2021-08-25 03:57:50|||||||||1
1629863880000|2021-08-25 03:58:00|||||||||1
1629863890000|2021-08-25 03:58:10|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|5
1629863910000|2021-08-25 03:58:30|||||||||12
1629863920000|2021-08-25 03:58:40|||||||||2
1629863930000|2021-08-25 03:58:50|||||||||33
1629863940000|2021-08-25 03:59:00|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|18
1629863950000|2021-08-25 03:59:10|||||||||5
1629863960000|2021-08-25 03:59:20|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|13
1629863970000|2021-08-25 03:59:30|4482.44|4481.84|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|28
1629863980000|2021-08-25 03:59:40|||||||||1
1629863990000|2021-08-25 03:59:50|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4
1629864000000|2021-08-25 04:00:00|||||||||28
1629864030000|2021-08-25 04:00:30|||||||||2
1629864040000|2021-08-25 04:00:40|||||||||2
1629864050000|2021-08-25 04:00:50|||||||||2
1629864090000|2021-08-25 04:01:30|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|23
1629864100000|2021-08-25 04:01:40|4482.81|4482.21|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|13
1629864110000|2021-08-25 04:01:50|4482.81|4482.21|4482.81|4482.21|4482.94|4482.34|4482.69|4482.09|7
1629864120000|2021-08-25 04:02:00|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|0
1629864130000|2021-08-25 04:02:10|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|34
1629864140000|2021-08-25 04:02:20|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|27
1629864160000|2021-08-25 04:02:40|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|14
1629864170000|2021-08-25 04:02:50|||||||||3
1629864230000|2021-08-25 04:03:50|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|31
1629864240000|2021-08-25 04:04:00|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|77
1629864250000|2021-08-25 04:04:10|||||||||10
1629864280000|2021-08-25 04:04:40|4482.81|4482.21|4482.94|4482.34|4482.94|4482.34|4482.81|4482.21|18
1629864300000|2021-08-25 04:05:00|||||||||1
1629864320000|2021-08-25 04:05:20|||||||||2
1629864340000|2021-08-25 04:05:40|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4483.06|4482.46|25
1629864350000|2021-08-25 04:05:50|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4483.06|4482.46|13
1629864360000|2021-08-25 04:06:00|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4
1629864370000|2021-08-25 04:06:10|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|14
1629864390000|2021-08-25 04:06:30|||||||||1
1629864400000|2021-08-25 04:06:40|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|8
1629864410000|2021-08-25 04:06:50|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|6
1629864420000|2021-08-25 04:07:00|||||||||3
1629864450000|2021-08-25 04:07:30|4482.69|4482.09|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|55
1629864460000|2021-08-25 04:07:40|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|51
1629864470000|2021-08-25 04:07:50|4482.44|4481.84|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|40
1629864490000|2021-08-25 04:08:10|||||||||4
1629864530000|2021-08-25 04:08:50|||||||||6
1629864540000|2021-08-25 04:09:00|||||||||6
1629864570000|2021-08-25 04:09:30|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|20
1629864580000|2021-08-25 04:09:40|||||||||2
1629864590000|2021-08-25 04:09:50|4482.56|4481.96|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|6
1629864600000|2021-08-25 04:10:00|||||||||3
1629864610000|2021-08-25 04:10:10|||||||||5
1629864630000|2021-08-25 04:10:30|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|17
1629864640000|2021-08-25 04:10:40|4482.56|4481.96|4482.56|4481.96|4482.69|4482.09|4482.56|4481.96|10
1629864650000|2021-08-25 04:10:50|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|3
1629864660000|2021-08-25 04:11:00|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|12
1629864670000|2021-08-25 04:11:10|||||||||8
1629864710000|2021-08-25 04:11:50|||||||||7
1629864720000|2021-08-25 04:12:00|||||||||4
1629864740000|2021-08-25 04:12:20|||||||||8
1629864770000|2021-08-25 04:12:50|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|10
1629864780000|2021-08-25 04:13:00|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|14
1629864790000|2021-08-25 04:13:10|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|6
1629864800000|2021-08-25 04:13:20|4482.69|4482.09|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|3
1629864820000|2021-08-25 04:13:40|||||||||1
1629864830000|2021-08-25 04:13:50|||||||||3
1629864850000|2021-08-25 04:14:10|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|12
1629864860000|2021-08-25 04:14:20|||||||||6
1629864870000|2021-08-25 04:14:30|||||||||4
1629864880000|2021-08-25 04:14:40|||||||||7
1629864890000|2021-08-25 04:14:50|4482.81|4482.21|4482.69|4482.09|4482.81|4482.21|4482.69|4482.09|9
1629864900000|2021-08-25 04:15:00|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|1
1629864920000|2021-08-25 04:15:20|||||||||40
1629864930000|2021-08-25 04:15:30|||||||||1
1629864950000|2021-08-25 04:15:50|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4483.06|4482.46|20
1629864960000|2021-08-25 04:16:00|4482.94|4482.34|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|7
1629864990000|2021-08-25 04:16:30|||||||||2
1629865000000|2021-08-25 04:16:40|||||||||1
1629865010000|2021-08-25 04:16:50|||||||||1
1629865020000|2021-08-25 04:17:00|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|24
1629865030000|2021-08-25 04:17:10|||||||||33
1629865040000|2021-08-25 04:17:20|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|3
1629865050000|2021-08-25 04:17:30|4483.06|4482.46|4483.06|4482.46|4483.06|4482.46|4482.94|4482.34|7
1629865060000|2021-08-25 04:17:40|4482.94|4482.34|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|0
1629865090000|2021-08-25 04:18:10|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|1
1629865100000|2021-08-25 04:18:20|4482.94|4482.34|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|8
1629865150000|2021-08-25 04:19:10|4482.94|4482.34|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|3
1629865160000|2021-08-25 04:19:20|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|2
1629865180000|2021-08-25 04:19:40|||||||||1
1629865200000|2021-08-25 04:20:00|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.06|4482.46|6
1629865220000|2021-08-25 04:20:20|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|2
1629865230000|2021-08-25 04:20:30|4483.06|4482.46|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|1
1629865260000|2021-08-25 04:21:00|||||||||3
1629865270000|2021-08-25 04:21:10|||||||||2
1629865290000|2021-08-25 04:21:30|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|3
1629865310000|2021-08-25 04:21:50|4483.06|4482.46|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|8
1629865320000|2021-08-25 04:22:00|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4483.06|4482.46|2
1629865330000|2021-08-25 04:22:10|4482.94|4482.34|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|2
1629865340000|2021-08-25 04:22:20|4482.94|4482.34|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|10
1629865350000|2021-08-25 04:22:30|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|8
1629865360000|2021-08-25 04:22:40|4483.06|4482.46|4483.06|4482.46|4483.19|4482.59|4483.06|4482.46|1
1629865370000|2021-08-25 04:22:50|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|0
1629865380000|2021-08-25 04:23:00|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|9
1629865390000|2021-08-25 04:23:10|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|6
1629865410000|2021-08-25 04:23:30|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|11
1629865450000|2021-08-25 04:24:10|4482.94|4482.34|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|43
1629865460000|2021-08-25 04:24:20|||||||||1
1629865510000|2021-08-25 04:25:10|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|12
1629865520000|2021-08-25 04:25:20|||||||||16
1629865550000|2021-08-25 04:25:50|||||||||14
1629865560000|2021-08-25 04:26:00|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|14
1629865580000|2021-08-25 04:26:20|||||||||2
1629865590000|2021-08-25 04:26:30|||||||||1
1629865600000|2021-08-25 04:26:40|||||||||3
1629865610000|2021-08-25 04:26:50|||||||||2
1629865620000|2021-08-25 04:27:00|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|9
1629865640000|2021-08-25 04:27:20|4483.31|4482.71|4483.19|4482.59|4483.31|4482.71|4483.19|4482.59|6
1629865740000|2021-08-25 04:29:00|||||||||3
1629865760000|2021-08-25 04:29:20|||||||||7
1629865800000|2021-08-25 04:30:00|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4483.06|4482.46|5
1629865810000|2021-08-25 04:30:10|||||||||2
1629865870000|2021-08-25 04:31:10|||||||||20
1629865900000|2021-08-25 04:31:40|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|3
1629865910000|2021-08-25 04:31:50|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|8
1629865920000|2021-08-25 04:32:00|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|2
1629865950000|2021-08-25 04:32:30|4483.19|4482.59|4483.31|4482.71|4483.31|4482.71|4483.19|4482.59|2
1629865960000|2021-08-25 04:32:40|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|0
1629866000000|2021-08-25 04:33:20|||||||||3
1629866030000|2021-08-25 04:33:50|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|15
1629866040000|2021-08-25 04:34:00|||||||||1
1629866060000|2021-08-25 04:34:20|4482.94|4482.34|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|16
1629866090000|2021-08-25 04:34:50|||||||||6
1629866110000|2021-08-25 04:35:10|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|16
1629866120000|2021-08-25 04:35:20|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4483.06|4482.46|4
1629866140000|2021-08-25 04:35:40|||||||||9
1629866160000|2021-08-25 04:36:00|||||||||2
1629866180000|2021-08-25 04:36:20|||||||||1
1629866200000|2021-08-25 04:36:40|||||||||4
1629866210000|2021-08-25 04:36:50|||||||||1
1629866230000|2021-08-25 04:37:10|||||||||3
1629866290000|2021-08-25 04:38:10|||||||||18
1629866300000|2021-08-25 04:38:20|4483.31|4482.71|4483.31|4482.71|4483.31|4482.71|4483.19|4482.59|9
1629866310000|2021-08-25 04:38:30|4483.19|4482.59|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|1
1629866330000|2021-08-25 04:38:50|||||||||1
1629866340000|2021-08-25 04:39:00|||||||||1
1629866370000|2021-08-25 04:39:30|||||||||1
1629866420000|2021-08-25 04:40:20|||||||||12
1629866440000|2021-08-25 04:40:40|||||||||2
1629866470000|2021-08-25 04:41:10|||||||||1
1629866480000|2021-08-25 04:41:20|||||||||22
1629866490000|2021-08-25 04:41:30|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|117
1629866500000|2021-08-25 04:41:40|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|18
1629866510000|2021-08-25 04:41:50|||||||||21
1629866520000|2021-08-25 04:42:00|||||||||6
1629866550000|2021-08-25 04:42:30|||||||||4
1629866560000|2021-08-25 04:42:40|||||||||2
1629866570000|2021-08-25 04:42:50|||||||||1
1629866580000|2021-08-25 04:43:00|||||||||35
1629866610000|2021-08-25 04:43:30|||||||||109
1629866620000|2021-08-25 04:43:40|||||||||1
1629866630000|2021-08-25 04:43:50|||||||||20
1629866640000|2021-08-25 04:44:00|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|23
1629866670000|2021-08-25 04:44:30|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|34
1629866700000|2021-08-25 04:45:00|||||||||32
1629866710000|2021-08-25 04:45:10|||||||||23
1629866720000|2021-08-25 04:45:20|||||||||60
1629866730000|2021-08-25 04:45:30|4482.69|4482.09|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|48
1629866760000|2021-08-25 04:46:00|||||||||9
1629866770000|2021-08-25 04:46:10|||||||||42
1629866780000|2021-08-25 04:46:20|4483.06|4482.46|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|9
1629866790000|2021-08-25 04:46:30|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|59
1629866800000|2021-08-25 04:46:40|||||||||1
1629866820000|2021-08-25 04:47:00|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|56
1629866830000|2021-08-25 04:47:10|4482.19|4481.59|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|50
1629866880000|2021-08-25 04:48:00|||||||||3
1629866950000|2021-08-25 04:49:10|||||||||10
1629867000000|2021-08-25 04:50:00|||||||||15
1629867010000|2021-08-25 04:50:10|||||||||1
1629867020000|2021-08-25 04:50:20|||||||||1
1629867030000|2021-08-25 04:50:30|||||||||18
1629867060000|2021-08-25 04:51:00|||||||||1
1629867090000|2021-08-25 04:51:30|||||||||3
1629867130000|2021-08-25 04:52:10|||||||||1
1629867200000|2021-08-25 04:53:20|||||||||15
1629867210000|2021-08-25 04:53:30|4482.19|4481.59|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|39
1629867220000|2021-08-25 04:53:40|||||||||4
1629867230000|2021-08-25 04:53:50|||||||||32
1629867270000|2021-08-25 04:54:30|||||||||20
1629867310000|2021-08-25 04:55:10|||||||||2
1629867320000|2021-08-25 04:55:20|||||||||4
1629867340000|2021-08-25 04:55:40|||||||||5
1629867350000|2021-08-25 04:55:50|||||||||1
1629867390000|2021-08-25 04:56:30|||||||||4
1629867400000|2021-08-25 04:56:40|||||||||1
1629867430000|2021-08-25 04:57:10|||||||||9
1629867440000|2021-08-25 04:57:20|||||||||1
1629867450000|2021-08-25 04:57:30|||||||||50
1629867460000|2021-08-25 04:57:40|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|43
1629867470000|2021-08-25 04:57:50|||||||||59
1629867490000|2021-08-25 04:58:10|||||||||3
1629867500000|2021-08-25 04:58:20|||||||||30
1629867510000|2021-08-25 04:58:30|||||||||5
1629867520000|2021-08-25 04:58:40|||||||||1
1629867530000|2021-08-25 04:58:50|||||||||5
1629867540000|2021-08-25 04:59:00|4481.94|4481.34|4481.69|4481.09|4481.94|4481.34|4481.69|4481.09|138
1629867550000|2021-08-25 04:59:10|4481.44|4480.84|4481.69|4481.09|4481.69|4481.09|4481.44|4480.84|36
1629867560000|2021-08-25 04:59:20|4481.56|4480.96|4481.69|4481.09|4481.69|4481.09|4481.44|4480.84|13
1629867570000|2021-08-25 04:59:30|4481.56|4480.96|4481.44|4480.84|4481.56|4480.96|4481.44|4480.84|7
1629867580000|2021-08-25 04:59:40|||||||||6
1629867590000|2021-08-25 04:59:50|||||||||1
1629867600000|2021-08-25 05:00:00|||||||||10
1629867610000|2021-08-25 05:00:10|4481.69|4481.09|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|124
1629867620000|2021-08-25 05:00:20|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|4481.94|4481.34|93
1629867630000|2021-08-25 05:00:30|||||||||1
1629867640000|2021-08-25 05:00:40|||||||||19
1629867660000|2021-08-25 05:01:00|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|45
1629867670000|2021-08-25 05:01:10|4482.69|4482.09|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|71
1629867680000|2021-08-25 05:01:20|4482.69|4482.09|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|19
1629867690000|2021-08-25 05:01:30|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|9
1629867700000|2021-08-25 05:01:40|4482.94|4482.34|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|58
1629867710000|2021-08-25 05:01:50|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|6
1629867720000|2021-08-25 05:02:00|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.06|4482.46|19
1629867730000|2021-08-25 05:02:10|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|13
1629867740000|2021-08-25 05:02:20|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|4
1629867760000|2021-08-25 05:02:40|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|32
1629867770000|2021-08-25 05:02:50|||||||||6
1629867780000|2021-08-25 05:03:00|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|5
1629867790000|2021-08-25 05:03:10|||||||||7
1629867810000|2021-08-25 05:03:30|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|40
1629867820000|2021-08-25 05:03:40|||||||||1
1629867830000|2021-08-25 05:03:50|||||||||4
1629867840000|2021-08-25 05:04:00|4483.19|4482.59|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|26
1629867890000|2021-08-25 05:04:50|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|24
1629867900000|2021-08-25 05:05:00|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|20
1629867910000|2021-08-25 05:05:10|4482.94|4482.34|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|8
1629867920000|2021-08-25 05:05:20|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|5
1629867950000|2021-08-25 05:05:50|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|12
1629867960000|2021-08-25 05:06:00|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|15
1629867990000|2021-08-25 05:06:30|||||||||3
1629868000000|2021-08-25 05:06:40|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|37
1629868010000|2021-08-25 05:06:50|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|12
1629868020000|2021-08-25 05:07:00|4483.06|4482.46|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|4
1629868030000|2021-08-25 05:07:10|4483.06|4482.46|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|2
1629868040000|2021-08-25 05:07:20|4483.06|4482.46|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|14
1629868060000|2021-08-25 05:07:40|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|7
1629868070000|2021-08-25 05:07:50|4483.06|4482.46|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|2
1629868080000|2021-08-25 05:08:00|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|10
1629868110000|2021-08-25 05:08:30|4483.31|4482.71|4483.19|4482.59|4483.31|4482.71|4483.19|4482.59|46
1629868120000|2021-08-25 05:08:40|||||||||8
1629868130000|2021-08-25 05:08:50|4483.31|4482.71|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|10
1629868140000|2021-08-25 05:09:00|||||||||7
1629868160000|2021-08-25 05:09:20|||||||||5
1629868170000|2021-08-25 05:09:30|||||||||1
1629868180000|2021-08-25 05:09:40|4483.69|4483.09|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|33
1629868210000|2021-08-25 05:10:10|4483.56|4482.96|4483.44|4482.84|4483.56|4482.96|4483.44|4482.84|28
1629868230000|2021-08-25 05:10:30|||||||||14
1629868240000|2021-08-25 05:10:40|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|20
1629868280000|2021-08-25 05:11:20|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|16
1629868290000|2021-08-25 05:11:30|||||||||2
1629868300000|2021-08-25 05:11:40|||||||||2
1629868310000|2021-08-25 05:11:50|||||||||3
1629868320000|2021-08-25 05:12:00|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|17
1629868340000|2021-08-25 05:12:20|||||||||2
1629868350000|2021-08-25 05:12:30|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|12
1629868360000|2021-08-25 05:12:40|4483.44|4482.84|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|7
1629868400000|2021-08-25 05:13:20|4483.44|4482.84|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|19
1629868420000|2021-08-25 05:13:40|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|9
1629868430000|2021-08-25 05:13:50|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|23
1629868440000|2021-08-25 05:14:00|||||||||6
1629868460000|2021-08-25 05:14:20|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|43
1629868500000|2021-08-25 05:15:00|||||||||29
1629868510000|2021-08-25 05:15:10|||||||||3
1629868540000|2021-08-25 05:15:40|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|36
1629868550000|2021-08-25 05:15:50|||||||||1
1629868560000|2021-08-25 05:16:00|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|48
1629868570000|2021-08-25 05:16:10|||||||||7
1629868580000|2021-08-25 05:16:20|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|20
1629868590000|2021-08-25 05:16:30|||||||||14
1629868600000|2021-08-25 05:16:40|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|1
1629868610000|2021-08-25 05:16:50|||||||||2
1629868620000|2021-08-25 05:17:00|||||||||4
1629868650000|2021-08-25 05:17:30|||||||||5
1629868680000|2021-08-25 05:18:00|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|33
1629868690000|2021-08-25 05:18:10|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|11
1629868700000|2021-08-25 05:18:20|||||||||8
1629868720000|2021-08-25 05:18:40|4483.44|4482.84|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|10
1629868730000|2021-08-25 05:18:50|||||||||22
1629868740000|2021-08-25 05:19:00|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.56|4482.96|64
1629868770000|2021-08-25 05:19:30|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|93
1629868790000|2021-08-25 05:19:50|||||||||15
1629868800000|2021-08-25 05:20:00|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|34
1629868810000|2021-08-25 05:20:10|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|21
1629868830000|2021-08-25 05:20:30|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|36
1629868860000|2021-08-25 05:21:00|||||||||14
1629868880000|2021-08-25 05:21:20|||||||||1
1629868900000|2021-08-25 05:21:40|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|31
1629868910000|2021-08-25 05:21:50|||||||||1
1629868920000|2021-08-25 05:22:00|||||||||3
1629868940000|2021-08-25 05:22:20|||||||||12
1629868950000|2021-08-25 05:22:30|4484.06|4483.46|4483.94|4483.34|4484.19|4483.59|4483.94|4483.34|58
1629868970000|2021-08-25 05:22:50|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|8
1629868980000|2021-08-25 05:23:00|4484.44|4483.84|4484.19|4483.59|4484.44|4483.84|4484.19|4483.59|16
1629868990000|2021-08-25 05:23:10|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|9
1629869000000|2021-08-25 05:23:20|||||||||7
1629869010000|2021-08-25 05:23:30|4484.31|4483.71|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|2
1629869020000|2021-08-25 05:23:40|4484.31|4483.71|4484.44|4483.84|4484.44|4483.84|4484.31|4483.71|3
1629869040000|2021-08-25 05:24:00|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|10
1629869050000|2021-08-25 05:24:10|||||||||1
1629869080000|2021-08-25 05:24:40|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4484.06|4483.46|12
1629869090000|2021-08-25 05:24:50|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.31|4483.71|46
1629869100000|2021-08-25 05:25:00|||||||||4
1629869120000|2021-08-25 05:25:20|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|62
1629869130000|2021-08-25 05:25:30|4484.44|4483.84|4484.69|4484.09|4484.69|4484.09|4484.44|4483.84|10
1629869150000|2021-08-25 05:25:50|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|30
1629869160000|2021-08-25 05:26:00|||||||||1
1629869180000|2021-08-25 05:26:20|||||||||13
1629869190000|2021-08-25 05:26:30|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|13
1629869200000|2021-08-25 05:26:40|4484.44|4483.84|4484.69|4484.09|4484.69|4484.09|4484.44|4483.84|11
1629869210000|2021-08-25 05:26:50|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|6
1629869220000|2021-08-25 05:27:00|||||||||1
1629869240000|2021-08-25 05:27:20|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|16
1629869250000|2021-08-25 05:27:30|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|6
1629869260000|2021-08-25 05:27:40|||||||||2
1629869280000|2021-08-25 05:28:00|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|16
1629869290000|2021-08-25 05:28:10|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|14
1629869300000|2021-08-25 05:28:20|||||||||2
1629869310000|2021-08-25 05:28:30|||||||||4
1629869320000|2021-08-25 05:28:40|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|74
1629869340000|2021-08-25 05:29:00|||||||||20
1629869350000|2021-08-25 05:29:10|||||||||3
1629869360000|2021-08-25 05:29:20|||||||||1
1629869370000|2021-08-25 05:29:30|||||||||5
1629869380000|2021-08-25 05:29:40|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|13
1629869390000|2021-08-25 05:29:50|4484.69|4484.09|4484.69|4484.09|4484.94|4484.34|4484.69|4484.09|7
1629869400000|2021-08-25 05:30:00|||||||||20
1629869410000|2021-08-25 05:30:10|||||||||4
1629869420000|2021-08-25 05:30:20|||||||||10
1629869440000|2021-08-25 05:30:40|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|15
1629869450000|2021-08-25 05:30:50|||||||||6
1629869460000|2021-08-25 05:31:00|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|13
1629869470000|2021-08-25 05:31:10|4484.44|4483.84|4484.69|4484.09|4484.69|4484.09|4484.44|4483.84|24
1629869480000|2021-08-25 05:31:20|||||||||5
1629869490000|2021-08-25 05:31:30|||||||||8
1629869500000|2021-08-25 05:31:40|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.69|4484.09|12
1629869510000|2021-08-25 05:31:50|4485.06|4484.46|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|31
1629869520000|2021-08-25 05:32:00|||||||||9
1629869530000|2021-08-25 05:32:10|4485.06|4484.46|4485.19|4484.59|4485.19|4484.59|4485.06|4484.46|8
1629869540000|2021-08-25 05:32:20|||||||||12
1629869550000|2021-08-25 05:32:30|||||||||18
1629869560000|2021-08-25 05:32:40|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.31|4484.71|66
1629869570000|2021-08-25 05:32:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|79
1629869580000|2021-08-25 05:33:00|4485.81|4485.21|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|17
1629869600000|2021-08-25 05:33:20|4485.44|4484.84|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|50
1629869610000|2021-08-25 05:33:30|4485.44|4484.84|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|12
1629869620000|2021-08-25 05:33:40|4485.44|4484.84|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|33
1629869630000|2021-08-25 05:33:50|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|0
1629869640000|2021-08-25 05:34:00|||||||||7
1629869650000|2021-08-25 05:34:10|||||||||2
1629869660000|2021-08-25 05:34:20|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|21
1629869670000|2021-08-25 05:34:30|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|11
1629869690000|2021-08-25 05:34:50|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|9
1629869700000|2021-08-25 05:35:00|4485.81|4485.21|4485.69|4485.09|4485.81|4485.21|4485.69|4485.09|15
1629869710000|2021-08-25 05:35:10|||||||||3
1629869720000|2021-08-25 05:35:20|4485.81|4485.21|4485.69|4485.09|4485.81|4485.21|4485.69|4485.09|9
1629869730000|2021-08-25 05:35:30|||||||||10
1629869740000|2021-08-25 05:35:40|||||||||1
1629869750000|2021-08-25 05:35:50|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|7
1629869760000|2021-08-25 05:36:00|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|17
1629869770000|2021-08-25 05:36:10|||||||||14
1629869780000|2021-08-25 05:36:20|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|1
1629869790000|2021-08-25 05:36:30|||||||||11
1629869800000|2021-08-25 05:36:40|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|12
1629869810000|2021-08-25 05:36:50|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|6
1629869820000|2021-08-25 05:37:00|||||||||6
1629869870000|2021-08-25 05:37:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|38
1629869880000|2021-08-25 05:38:00|||||||||4
1629869910000|2021-08-25 05:38:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|45
1629869920000|2021-08-25 05:38:40|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|13
1629869930000|2021-08-25 05:38:50|4485.94|4485.34|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|7
1629869940000|2021-08-25 05:39:00|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|7
1629869950000|2021-08-25 05:39:10|||||||||23
1629869960000|2021-08-25 05:39:20|||||||||1
1629869980000|2021-08-25 05:39:40|||||||||4
1629870000000|2021-08-25 05:40:00|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|22
1629870010000|2021-08-25 05:40:10|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|14
1629870020000|2021-08-25 05:40:20|||||||||20
1629870030000|2021-08-25 05:40:30|||||||||2
1629870040000|2021-08-25 05:40:40|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|29
1629870050000|2021-08-25 05:40:50|4486.06|4485.46|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|4
1629870060000|2021-08-25 05:41:00|||||||||26
1629870120000|2021-08-25 05:42:00|||||||||2
1629870130000|2021-08-25 05:42:10|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|13
1629870140000|2021-08-25 05:42:20|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|18
1629870150000|2021-08-25 05:42:30|||||||||2
1629870160000|2021-08-25 05:42:40|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|23
1629870170000|2021-08-25 05:42:50|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|16
1629870180000|2021-08-25 05:43:00|4486.19|4485.59|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|19
1629870190000|2021-08-25 05:43:10|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|0
1629870200000|2021-08-25 05:43:20|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|19
1629870210000|2021-08-25 05:43:30|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|2
1629870220000|2021-08-25 05:43:40|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|7
1629870230000|2021-08-25 05:43:50|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|59
1629870240000|2021-08-25 05:44:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|10
1629870260000|2021-08-25 05:44:20|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|52
1629870270000|2021-08-25 05:44:30|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|17
1629870280000|2021-08-25 05:44:40|||||||||1
1629870290000|2021-08-25 05:44:50|||||||||1
1629870310000|2021-08-25 05:45:10|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|13
1629870320000|2021-08-25 05:45:20|||||||||2
1629870350000|2021-08-25 05:45:50|||||||||38
1629870370000|2021-08-25 05:46:10|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|3
1629870380000|2021-08-25 05:46:20|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|2
1629870390000|2021-08-25 05:46:30|||||||||40
1629870410000|2021-08-25 05:46:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|86
1629870420000|2021-08-25 05:47:00|||||||||1
1629870440000|2021-08-25 05:47:20|||||||||19
1629870450000|2021-08-25 05:47:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|2
1629870460000|2021-08-25 05:47:40|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|1
1629870480000|2021-08-25 05:48:00|||||||||22
1629870500000|2021-08-25 05:48:20|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|3
1629870530000|2021-08-25 05:48:50|4486.19|4485.59|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|39
1629870560000|2021-08-25 05:49:20|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|51
1629870570000|2021-08-25 05:49:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|18
1629870590000|2021-08-25 05:49:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|24
1629870600000|2021-08-25 05:50:00|4485.94|4485.34|4485.81|4485.21|4485.94|4485.34|4485.69|4485.09|22
1629870610000|2021-08-25 05:50:10|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|2
1629870670000|2021-08-25 05:51:10|4485.56|4484.96|4485.44|4484.84|4485.56|4484.96|4485.44|4484.84|29
1629870680000|2021-08-25 05:51:20|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|25
1629870700000|2021-08-25 05:51:40|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|14
1629870710000|2021-08-25 05:51:50|||||||||29
1629870720000|2021-08-25 05:52:00|||||||||2
1629870730000|2021-08-25 05:52:10|||||||||1
1629870750000|2021-08-25 05:52:30|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|10
1629870770000|2021-08-25 05:52:50|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4
1629870780000|2021-08-25 05:53:00|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|10
1629870790000|2021-08-25 05:53:10|||||||||22
1629870820000|2021-08-25 05:53:40|4485.94|4485.34|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|34
1629870830000|2021-08-25 05:53:50|||||||||1
1629870840000|2021-08-25 05:54:00|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|26
1629870850000|2021-08-25 05:54:10|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|7
1629870870000|2021-08-25 05:54:30|||||||||3
1629870890000|2021-08-25 05:54:50|||||||||2
1629870910000|2021-08-25 05:55:10|||||||||28
1629870930000|2021-08-25 05:55:30|||||||||3
1629870970000|2021-08-25 05:56:10|||||||||2
1629870980000|2021-08-25 05:56:20|||||||||61
1629870990000|2021-08-25 05:56:30|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|18
1629871000000|2021-08-25 05:56:40|||||||||4
1629871010000|2021-08-25 05:56:50|||||||||16
1629871020000|2021-08-25 05:57:00|||||||||17
1629871030000|2021-08-25 05:57:10|||||||||22
1629871040000|2021-08-25 05:57:20|||||||||3
1629871060000|2021-08-25 05:57:40|||||||||3
1629871080000|2021-08-25 05:58:00|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|18
1629871100000|2021-08-25 05:58:20|||||||||4
1629871110000|2021-08-25 05:58:30|||||||||1
1629871130000|2021-08-25 05:58:50|||||||||39
1629871160000|2021-08-25 05:59:20|||||||||2
1629871170000|2021-08-25 05:59:30|||||||||4
1629871180000|2021-08-25 05:59:40|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|65
1629871190000|2021-08-25 05:59:50|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|16
1629871200000|2021-08-25 06:00:00|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|27
1629871210000|2021-08-25 06:00:10|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|15
1629871220000|2021-08-25 06:00:20|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|13
1629871230000|2021-08-25 06:00:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|22
1629871240000|2021-08-25 06:00:40|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|14
1629871250000|2021-08-25 06:00:50|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|18
1629871260000|2021-08-25 06:01:00|4485.81|4485.21|4485.69|4485.09|4485.81|4485.21|4485.69|4485.09|26
1629871270000|2021-08-25 06:01:10|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|34
1629871280000|2021-08-25 06:01:20|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4486.06|4485.46|29
1629871290000|2021-08-25 06:01:30|||||||||24
1629871300000|2021-08-25 06:01:40|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|16
1629871310000|2021-08-25 06:01:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|28
1629871320000|2021-08-25 06:02:00|4486.06|4485.46|4486.19|4485.59|4486.44|4485.84|4485.94|4485.34|52
1629871330000|2021-08-25 06:02:10|||||||||2
1629871340000|2021-08-25 06:02:20|||||||||1
1629871350000|2021-08-25 06:02:30|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|17
1629871360000|2021-08-25 06:02:40|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.81|4485.21|8
1629871370000|2021-08-25 06:02:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|20
1629871380000|2021-08-25 06:03:00|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|18
1629871390000|2021-08-25 06:03:10|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|5
1629871400000|2021-08-25 06:03:20|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|14
1629871410000|2021-08-25 06:03:30|||||||||1
1629871420000|2021-08-25 06:03:40|||||||||1
1629871430000|2021-08-25 06:03:50|||||||||4
1629871440000|2021-08-25 06:04:00|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|25
1629871460000|2021-08-25 06:04:20|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.31|4485.71|12
1629871470000|2021-08-25 06:04:30|||||||||3
1629871480000|2021-08-25 06:04:40|||||||||12
1629871490000|2021-08-25 06:04:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|13
1629871500000|2021-08-25 06:05:00|||||||||10
1629871510000|2021-08-25 06:05:10|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.31|4485.71|12
1629871520000|2021-08-25 06:05:20|||||||||61
1629871530000|2021-08-25 06:05:30|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|10
1629871540000|2021-08-25 06:05:40|||||||||5
1629871550000|2021-08-25 06:05:50|||||||||6
1629871560000|2021-08-25 06:06:00|||||||||5
1629871570000|2021-08-25 06:06:10|||||||||4
1629871580000|2021-08-25 06:06:20|||||||||8
1629871590000|2021-08-25 06:06:30|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|23
1629871600000|2021-08-25 06:06:40|4487.19|4486.59|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|186
1629871610000|2021-08-25 06:06:50|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|18
1629871620000|2021-08-25 06:07:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|20
1629871630000|2021-08-25 06:07:10|4486.19|4485.59|4486.31|4485.71|4486.31|4485.71|4486.19|4485.59|18
1629871640000|2021-08-25 06:07:20|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|17
1629871650000|2021-08-25 06:07:30|||||||||7
1629871660000|2021-08-25 06:07:40|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|10
1629871670000|2021-08-25 06:07:50|||||||||4
1629871680000|2021-08-25 06:08:00|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|55
1629871690000|2021-08-25 06:08:10|4486.81|4486.21|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|8
1629871710000|2021-08-25 06:08:30|4486.56|4485.96|4486.56|4485.96|4486.56|4485.96|4486.56|4485.96|10
1629871720000|2021-08-25 06:08:40|4486.44|4485.84|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|17
1629871730000|2021-08-25 06:08:50|||||||||1
1629871740000|2021-08-25 06:09:00|4486.56|4485.96|4486.44|4485.84|4486.56|4485.96|4486.44|4485.84|6
1629871750000|2021-08-25 06:09:10|||||||||2
1629871760000|2021-08-25 06:09:20|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|7
1629871770000|2021-08-25 06:09:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|30
1629871780000|2021-08-25 06:09:40|||||||||2
1629871790000|2021-08-25 06:09:50|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|14
1629871800000|2021-08-25 06:10:00|||||||||6
1629871820000|2021-08-25 06:10:20|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|17
1629871830000|2021-08-25 06:10:30|4485.94|4485.34|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|18
1629871840000|2021-08-25 06:10:40|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|9
1629871850000|2021-08-25 06:10:50|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|11
1629871860000|2021-08-25 06:11:00|||||||||1
1629871870000|2021-08-25 06:11:10|||||||||1
1629871880000|2021-08-25 06:11:20|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|20
1629871890000|2021-08-25 06:11:30|||||||||1
1629871900000|2021-08-25 06:11:40|||||||||12
1629871910000|2021-08-25 06:11:50|||||||||29
1629871920000|2021-08-25 06:12:00|4486.44|4485.84|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|24
1629871940000|2021-08-25 06:12:20|||||||||1
1629871950000|2021-08-25 06:12:30|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|19
1629871960000|2021-08-25 06:12:40|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|13
1629871970000|2021-08-25 06:12:50|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|19
1629871980000|2021-08-25 06:13:00|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|19
1629872000000|2021-08-25 06:13:20|4486.81|4486.21|4486.81|4486.21|4486.94|4486.34|4486.69|4486.09|12
1629872010000|2021-08-25 06:13:30|4486.69|4486.09|4486.69|4486.09|4486.81|4486.21|4486.69|4486.09|2
1629872030000|2021-08-25 06:13:50|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|6
1629872040000|2021-08-25 06:14:00|4487.19|4486.59|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|44
1629872050000|2021-08-25 06:14:10|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|16
1629872060000|2021-08-25 06:14:20|4486.81|4486.21|4486.94|4486.34|4487.06|4486.46|4486.81|4486.21|6
1629872070000|2021-08-25 06:14:30|4487.06|4486.46|4486.94|4486.34|4487.06|4486.46|4486.94|4486.34|3
1629872080000|2021-08-25 06:14:40|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|14
1629872100000|2021-08-25 06:15:00|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|8
1629872110000|2021-08-25 06:15:10|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|8
1629872120000|2021-08-25 06:15:20|||||||||23
1629872130000|2021-08-25 06:15:30|||||||||1
1629872150000|2021-08-25 06:15:50|4486.19|4485.59|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|21
1629872160000|2021-08-25 06:16:00|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|22
1629872170000|2021-08-25 06:16:10|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4
1629872190000|2021-08-25 06:16:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|8
1629872200000|2021-08-25 06:16:40|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|12
1629872220000|2021-08-25 06:17:00|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4486.06|4485.46|13
1629872230000|2021-08-25 06:17:10|||||||||1
1629872240000|2021-08-25 06:17:20|||||||||5
1629872250000|2021-08-25 06:17:30|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|26
1629872270000|2021-08-25 06:17:50|||||||||1
1629872280000|2021-08-25 06:18:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|28
1629872290000|2021-08-25 06:18:10|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|16
1629872300000|2021-08-25 06:18:20|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|9
1629872310000|2021-08-25 06:18:30|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|13
1629872320000|2021-08-25 06:18:40|||||||||1
1629872330000|2021-08-25 06:18:50|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4486.06|4485.46|15
1629872340000|2021-08-25 06:19:00|4486.06|4485.46|4486.06|4485.46|4486.06|4485.46|4485.94|4485.34|20
1629872350000|2021-08-25 06:19:10|4485.94|4485.34|4486.06|4485.46|4486.19|4485.59|4485.94|4485.34|22
1629872360000|2021-08-25 06:19:20|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|1
1629872370000|2021-08-25 06:19:30|||||||||2
1629872380000|2021-08-25 06:19:40|||||||||3
1629872390000|2021-08-25 06:19:50|||||||||3
1629872400000|2021-08-25 06:20:00|||||||||1
1629872410000|2021-08-25 06:20:10|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|16
1629872420000|2021-08-25 06:20:20|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|12
1629872430000|2021-08-25 06:20:30|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.31|4485.71|6
1629872460000|2021-08-25 06:21:00|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|12
1629872470000|2021-08-25 06:21:10|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|12
1629872480000|2021-08-25 06:21:20|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|9
1629872490000|2021-08-25 06:21:30|||||||||1
1629872500000|2021-08-25 06:21:40|||||||||5
1629872510000|2021-08-25 06:21:50|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|4
1629872520000|2021-08-25 06:22:00|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|4
1629872540000|2021-08-25 06:22:20|||||||||4
1629872550000|2021-08-25 06:22:30|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|20
1629872560000|2021-08-25 06:22:40|||||||||5
1629872570000|2021-08-25 06:22:50|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|12
1629872590000|2021-08-25 06:23:10|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|21
1629872600000|2021-08-25 06:23:20|4486.44|4485.84|4486.31|4485.71|4486.44|4485.84|4486.31|4485.71|17
1629872620000|2021-08-25 06:23:40|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|2
1629872630000|2021-08-25 06:23:50|4486.31|4485.71|4486.31|4485.71|4486.44|4485.84|4486.19|4485.59|22
1629872640000|2021-08-25 06:24:00|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|62
1629872650000|2021-08-25 06:24:10|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|24
1629872670000|2021-08-25 06:24:30|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4
1629872680000|2021-08-25 06:24:40|||||||||1
1629872690000|2021-08-25 06:24:50|4485.94|4485.34|4486.06|4485.46|4486.06|4485.46|4485.94|4485.34|8
1629872700000|2021-08-25 06:25:00|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.06|4485.46|0
1629872710000|2021-08-25 06:25:10|||||||||1
1629872760000|2021-08-25 06:26:00|||||||||3
1629872780000|2021-08-25 06:26:20|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|19
1629872830000|2021-08-25 06:27:10|||||||||10
1629872840000|2021-08-25 06:27:20|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|10
1629872850000|2021-08-25 06:27:30|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|2
1629872860000|2021-08-25 06:27:40|4486.56|4485.96|4486.69|4486.09|4486.94|4486.34|4486.56|4485.96|47
1629872880000|2021-08-25 06:28:00|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|10
1629872890000|2021-08-25 06:28:10|4486.81|4486.21|4486.69|4486.09|4486.81|4486.21|4486.69|4486.09|5
1629872900000|2021-08-25 06:28:20|||||||||2
1629872910000|2021-08-25 06:28:30|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|7
1629872920000|2021-08-25 06:28:40|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|2
1629872950000|2021-08-25 06:29:10|||||||||6
1629872970000|2021-08-25 06:29:30|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|9
1629872990000|2021-08-25 06:29:50|||||||||9
1629873000000|2021-08-25 06:30:00|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|28
1629873010000|2021-08-25 06:30:10|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4
1629873020000|2021-08-25 06:30:20|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|12
1629873030000|2021-08-25 06:30:30|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|7
1629873040000|2021-08-25 06:30:40|||||||||3
1629873060000|2021-08-25 06:31:00|||||||||1
1629873070000|2021-08-25 06:31:10|||||||||2
1629873080000|2021-08-25 06:31:20|||||||||1
1629873100000|2021-08-25 06:31:40|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|14
1629873120000|2021-08-25 06:32:00|||||||||16
1629873140000|2021-08-25 06:32:20|||||||||1
1629873150000|2021-08-25 06:32:30|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|25
1629873160000|2021-08-25 06:32:40|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.81|4485.21|7
1629873180000|2021-08-25 06:33:00|||||||||1
1629873200000|2021-08-25 06:33:20|4485.69|4485.09|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|11
1629873220000|2021-08-25 06:33:40|||||||||6
1629873230000|2021-08-25 06:33:50|||||||||1
1629873240000|2021-08-25 06:34:00|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|39
1629873250000|2021-08-25 06:34:10|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|37
1629873260000|2021-08-25 06:34:20|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|54
1629873270000|2021-08-25 06:34:30|||||||||3
1629873280000|2021-08-25 06:34:40|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|9
1629873290000|2021-08-25 06:34:50|4485.19|4484.59|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|15
1629873300000|2021-08-25 06:35:00|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|22
1629873310000|2021-08-25 06:35:10|4485.44|4484.84|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|47
1629873320000|2021-08-25 06:35:20|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|33
1629873330000|2021-08-25 06:35:30|||||||||20
1629873340000|2021-08-25 06:35:40|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|16
1629873350000|2021-08-25 06:35:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|11
1629873360000|2021-08-25 06:36:00|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|8
1629873370000|2021-08-25 06:36:10|4485.69|4485.09|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|14
1629873380000|2021-08-25 06:36:20|4485.69|4485.09|4485.56|4484.96|4485.69|4485.09|4485.56|4484.96|6
1629873390000|2021-08-25 06:36:30|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|7
1629873410000|2021-08-25 06:36:50|4485.44|4484.84|4485.44|4484.84|4485.56|4484.96|4485.44|4484.84|6
1629873420000|2021-08-25 06:37:00|4485.69|4485.09|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|23
1629873430000|2021-08-25 06:37:10|||||||||1
1629873440000|2021-08-25 06:37:20|||||||||11
1629873450000|2021-08-25 06:37:30|||||||||1
1629873480000|2021-08-25 06:38:00|||||||||3
1629873520000|2021-08-25 06:38:40|||||||||2
1629873530000|2021-08-25 06:38:50|4485.31|4484.71|4485.19|4484.59|4485.31|4484.71|4485.19|4484.59|5
1629873540000|2021-08-25 06:39:00|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|9
1629873550000|2021-08-25 06:39:10|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|11
1629873560000|2021-08-25 06:39:20|||||||||6
1629873570000|2021-08-25 06:39:30|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|14
1629873580000|2021-08-25 06:39:40|4485.31|4484.71|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|6
1629873590000|2021-08-25 06:39:50|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.31|4484.71|4
1629873600000|2021-08-25 06:40:00|4485.31|4484.71|4485.44|4484.84|4485.44|4484.84|4485.31|4484.71|1
1629873610000|2021-08-25 06:40:10|||||||||2
1629873620000|2021-08-25 06:40:20|||||||||2
1629873630000|2021-08-25 06:40:30|4485.56|4484.96|4485.44|4484.84|4485.56|4484.96|4485.44|4484.84|16
1629873640000|2021-08-25 06:40:40|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|3
1629873650000|2021-08-25 06:40:50|||||||||15
1629873660000|2021-08-25 06:41:00|||||||||20
1629873670000|2021-08-25 06:41:10|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|8
1629873690000|2021-08-25 06:41:30|||||||||3
1629873700000|2021-08-25 06:41:40|||||||||2
1629873710000|2021-08-25 06:41:50|||||||||18
1629873720000|2021-08-25 06:42:00|||||||||1
1629873750000|2021-08-25 06:42:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|24
1629873780000|2021-08-25 06:43:00|4485.81|4485.21|4485.69|4485.09|4485.81|4485.21|4485.69|4485.09|31
1629873790000|2021-08-25 06:43:10|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|17
1629873800000|2021-08-25 06:43:20|||||||||3
1629873820000|2021-08-25 06:43:40|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.81|4485.21|18
1629873830000|2021-08-25 06:43:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|13
1629873840000|2021-08-25 06:44:00|||||||||2
1629873850000|2021-08-25 06:44:10|||||||||1
1629873880000|2021-08-25 06:44:40|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|14
1629873890000|2021-08-25 06:44:50|||||||||7
1629873900000|2021-08-25 06:45:00|4486.06|4485.46|4486.06|4485.46|4486.19|4485.59|4486.06|4485.46|37
1629873910000|2021-08-25 06:45:10|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|19
1629873920000|2021-08-25 06:45:20|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|32
1629873930000|2021-08-25 06:45:30|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|35
1629873940000|2021-08-25 06:45:40|||||||||6
1629873950000|2021-08-25 06:45:50|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|24
1629873960000|2021-08-25 06:46:00|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|29
1629873970000|2021-08-25 06:46:10|4486.94|4486.34|4486.81|4486.21|4486.94|4486.34|4486.81|4486.21|51
1629873980000|2021-08-25 06:46:20|4486.69|4486.09|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|34
1629873990000|2021-08-25 06:46:30|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|58
1629874000000|2021-08-25 06:46:40|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|21
1629874010000|2021-08-25 06:46:50|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4486.56|4485.96|14
1629874020000|2021-08-25 06:47:00|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4486.56|4485.96|16
1629874030000|2021-08-25 06:47:10|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|20
1629874040000|2021-08-25 06:47:20|4486.56|4485.96|4486.56|4485.96|4486.69|4486.09|4486.44|4485.84|28
1629874050000|2021-08-25 06:47:30|4486.44|4485.84|4486.44|4485.84|4486.56|4485.96|4486.44|4485.84|5
1629874060000|2021-08-25 06:47:40|4486.56|4485.96|4486.44|4485.84|4486.56|4485.96|4486.44|4485.84|3
1629874070000|2021-08-25 06:47:50|||||||||2
1629874080000|2021-08-25 06:48:00|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|49
1629874090000|2021-08-25 06:48:10|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|35
1629874100000|2021-08-25 06:48:20|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.31|4485.71|9
1629874110000|2021-08-25 06:48:30|4486.19|4485.59|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|8
1629874120000|2021-08-25 06:48:40|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|15
1629874130000|2021-08-25 06:48:50|||||||||2
1629874140000|2021-08-25 06:49:00|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|12
1629874150000|2021-08-25 06:49:10|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|3
1629874160000|2021-08-25 06:49:20|||||||||1
1629874170000|2021-08-25 06:49:30|||||||||1
1629874180000|2021-08-25 06:49:40|||||||||2
1629874190000|2021-08-25 06:49:50|||||||||2
1629874200000|2021-08-25 06:50:00|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|33
1629874210000|2021-08-25 06:50:10|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|14
1629874220000|2021-08-25 06:50:20|||||||||1
1629874230000|2021-08-25 06:50:30|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.81|4486.21|14
1629874240000|2021-08-25 06:50:40|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|8
1629874250000|2021-08-25 06:50:50|||||||||1
1629874260000|2021-08-25 06:51:00|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|12
1629874270000|2021-08-25 06:51:10|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|8
1629874290000|2021-08-25 06:51:30|||||||||1
1629874300000|2021-08-25 06:51:40|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|6
1629874320000|2021-08-25 06:52:00|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4
1629874330000|2021-08-25 06:52:10|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|19
1629874380000|2021-08-25 06:53:00|||||||||1
1629874390000|2021-08-25 06:53:10|||||||||15
1629874400000|2021-08-25 06:53:20|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|7
1629874410000|2021-08-25 06:53:30|4486.69|4486.09|4486.69|4486.09|4486.81|4486.21|4486.69|4486.09|11
1629874420000|2021-08-25 06:53:40|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|3
1629874430000|2021-08-25 06:53:50|||||||||39
1629874440000|2021-08-25 06:54:00|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|39
1629874450000|2021-08-25 06:54:10|||||||||17
1629874460000|2021-08-25 06:54:20|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|32
1629874470000|2021-08-25 06:54:30|||||||||188
1629874480000|2021-08-25 06:54:40|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|72
1629874490000|2021-08-25 06:54:50|||||||||3
1629874500000|2021-08-25 06:55:00|||||||||22
1629874510000|2021-08-25 06:55:10|||||||||3
1629874520000|2021-08-25 06:55:20|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|20
1629874530000|2021-08-25 06:55:30|||||||||2
1629874540000|2021-08-25 06:55:40|||||||||2
1629874550000|2021-08-25 06:55:50|||||||||4
1629874560000|2021-08-25 06:56:00|||||||||1
1629874570000|2021-08-25 06:56:10|||||||||2
1629874580000|2021-08-25 06:56:20|||||||||1
1629874590000|2021-08-25 06:56:30|||||||||1
1629874610000|2021-08-25 06:56:50|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|27
1629874620000|2021-08-25 06:57:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|121
1629874630000|2021-08-25 06:57:10|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|32
1629874640000|2021-08-25 06:57:20|||||||||1
1629874650000|2021-08-25 06:57:30|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|14
1629874660000|2021-08-25 06:57:40|||||||||24
1629874670000|2021-08-25 06:57:50|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|10
1629874680000|2021-08-25 06:58:00|4487.31|4486.71|4487.19|4486.59|4487.31|4486.71|4487.19|4486.59|17
1629874690000|2021-08-25 06:58:10|4487.31|4486.71|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|21
1629874700000|2021-08-25 06:58:20|4487.31|4486.71|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|16
1629874710000|2021-08-25 06:58:30|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|13
1629874720000|2021-08-25 06:58:40|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|163
1629874730000|2021-08-25 06:58:50|4487.19|4486.59|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|11
1629874740000|2021-08-25 06:59:00|||||||||29
1629874750000|2021-08-25 06:59:10|||||||||32
1629874760000|2021-08-25 06:59:20|||||||||1
1629874770000|2021-08-25 06:59:30|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|9
1629874780000|2021-08-25 06:59:40|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|35
1629874790000|2021-08-25 06:59:50|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|52
1629874800000|2021-08-25 07:00:00|4486.69|4486.09|4486.69|4486.09|4487.19|4486.59|4486.44|4485.84|261
1629874810000|2021-08-25 07:00:10|4486.94|4486.34|4487.44|4486.84|4487.44|4486.84|4486.69|4486.09|99
1629874820000|2021-08-25 07:00:20|4487.56|4486.96|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|57
1629874830000|2021-08-25 07:00:30|4487.69|4487.09|4487.19|4486.59|4487.69|4487.09|4487.19|4486.59|127
1629874840000|2021-08-25 07:00:40|4487.06|4486.46|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|45
1629874850000|2021-08-25 07:00:50|4487.06|4486.46|4486.69|4486.09|4487.19|4486.59|4486.69|4486.09|104
1629874860000|2021-08-25 07:01:00|4486.94|4486.34|4486.69|4486.09|4487.19|4486.59|4486.44|4485.84|212
1629874870000|2021-08-25 07:01:10|4486.56|4485.96|4487.19|4486.59|4487.19|4486.59|4486.56|4485.96|41
1629874880000|2021-08-25 07:01:20|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|15
1629874890000|2021-08-25 07:01:30|4486.69|4486.09|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|10
1629874900000|2021-08-25 07:01:40|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4486.56|4485.96|10
1629874910000|2021-08-25 07:01:50|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.44|4485.84|33
1629874920000|2021-08-25 07:02:00|4486.44|4485.84|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|38
1629874930000|2021-08-25 07:02:10|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|25
1629874940000|2021-08-25 07:02:20|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.81|4486.21|17
1629874950000|2021-08-25 07:02:30|4487.06|4486.46|4487.19|4486.59|4487.44|4486.84|4487.06|4486.46|25
1629874960000|2021-08-25 07:02:40|4487.31|4486.71|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|98
1629874970000|2021-08-25 07:02:50|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.56|4486.96|143
1629874980000|2021-08-25 07:03:00|4488.44|4487.84|4489.19|4488.59|4489.19|4488.59|4488.44|4487.84|274
1629874990000|2021-08-25 07:03:10|4489.44|4488.84|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|209
1629875000000|2021-08-25 07:03:20|4489.06|4488.46|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|87
1629875010000|2021-08-25 07:03:30|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|38
1629875020000|2021-08-25 07:03:40|||||||||19
1629875030000|2021-08-25 07:03:50|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|31
1629875040000|2021-08-25 07:04:00|4488.69|4488.09|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|38
1629875050000|2021-08-25 07:04:10|4488.56|4487.96|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|45
1629875060000|2021-08-25 07:04:20|4488.69|4488.09|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|35
1629875070000|2021-08-25 07:04:30|4488.69|4488.09|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|126
1629875080000|2021-08-25 07:04:40|4488.56|4487.96|4488.94|4488.34|4488.94|4488.34|4488.56|4487.96|27
1629875090000|2021-08-25 07:04:50|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|13
1629875100000|2021-08-25 07:05:00|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|113
1629875110000|2021-08-25 07:05:10|4488.81|4488.21|4488.69|4488.09|4488.81|4488.21|4488.44|4487.84|38
1629875120000|2021-08-25 07:05:20|4488.81|4488.21|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|19
1629875130000|2021-08-25 07:05:30|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|14
1629875140000|2021-08-25 07:05:40|4488.81|4488.21|4488.69|4488.09|4488.81|4488.21|4488.69|4488.09|24
1629875150000|2021-08-25 07:05:50|||||||||11
1629875160000|2021-08-25 07:06:00|4488.94|4488.34|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|23
1629875170000|2021-08-25 07:06:10|4489.19|4488.59|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|23
1629875180000|2021-08-25 07:06:20|4489.19|4488.59|4488.69|4488.09|4489.19|4488.59|4488.69|4488.09|68
1629875190000|2021-08-25 07:06:30|4488.94|4488.34|4488.19|4487.59|4488.94|4488.34|4488.19|4487.59|44
1629875200000|2021-08-25 07:06:40|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|32
1629875210000|2021-08-25 07:06:50|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|32
1629875220000|2021-08-25 07:07:00|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|37
1629875230000|2021-08-25 07:07:10|4487.94|4487.34|4488.44|4487.84|4488.44|4487.84|4487.94|4487.34|30
1629875240000|2021-08-25 07:07:20|4488.19|4487.59|4487.44|4486.84|4488.44|4487.84|4487.44|4486.84|116
1629875250000|2021-08-25 07:07:30|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.56|4486.96|118
1629875260000|2021-08-25 07:07:40|4488.19|4487.59|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|57
1629875270000|2021-08-25 07:07:50|4488.31|4487.71|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|27
1629875280000|2021-08-25 07:08:00|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.31|4487.71|55
1629875290000|2021-08-25 07:08:10|4488.56|4487.96|4488.44|4487.84|4488.94|4488.34|4488.44|4487.84|34
1629875300000|2021-08-25 07:08:20|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|5
1629875310000|2021-08-25 07:08:30|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|13
1629875320000|2021-08-25 07:08:40|||||||||18
1629875330000|2021-08-25 07:08:50|4488.81|4488.21|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|9
1629875340000|2021-08-25 07:09:00|4488.44|4487.84|4488.56|4487.96|4488.69|4488.09|4488.44|4487.84|40
1629875350000|2021-08-25 07:09:10|4488.69|4488.09|4488.44|4487.84|4488.69|4488.09|4488.19|4487.59|13
1629875360000|2021-08-25 07:09:20|4488.19|4487.59|4488.19|4487.59|4488.31|4487.71|4488.19|4487.59|22
1629875370000|2021-08-25 07:09:30|||||||||3
1629875380000|2021-08-25 07:09:40|4487.94|4487.34|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|28
1629875390000|2021-08-25 07:09:50|4488.44|4487.84|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|20
1629875400000|2021-08-25 07:10:00|4488.06|4487.46|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|68
1629875410000|2021-08-25 07:10:10|4487.69|4487.09|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|33
1629875420000|2021-08-25 07:10:20|4487.69|4487.09|4486.94|4486.34|4487.69|4487.09|4486.94|4486.34|105
1629875430000|2021-08-25 07:10:30|4487.19|4486.59|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|47
1629875440000|2021-08-25 07:10:40|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.81|4486.21|30
1629875450000|2021-08-25 07:10:50|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|55
1629875460000|2021-08-25 07:11:00|4486.94|4486.34|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|24
1629875470000|2021-08-25 07:11:10|4487.19|4486.59|4487.69|4487.09|4487.69|4487.09|4487.06|4486.46|43
1629875480000|2021-08-25 07:11:20|4487.44|4486.84|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|19
1629875490000|2021-08-25 07:11:30|4487.56|4486.96|4487.44|4486.84|4487.56|4486.96|4487.44|4486.84|27
1629875500000|2021-08-25 07:11:40|||||||||12
1629875510000|2021-08-25 07:11:50|4487.31|4486.71|4487.69|4487.09|4487.69|4487.09|4487.31|4486.71|54
1629875520000|2021-08-25 07:12:00|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|36
1629875530000|2021-08-25 07:12:10|4487.44|4486.84|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|23
1629875540000|2021-08-25 07:12:20|4487.56|4486.96|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|55
1629875550000|2021-08-25 07:12:30|4487.69|4487.09|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|64
1629875560000|2021-08-25 07:12:40|4487.69|4487.09|4487.44|4486.84|4487.69|4487.09|4487.19|4486.59|36
1629875570000|2021-08-25 07:12:50|4487.19|4486.59|4487.31|4486.71|4487.31|4486.71|4487.19|4486.59|40
1629875580000|2021-08-25 07:13:00|4487.19|4486.59|4487.94|4487.34|4487.94|4487.34|4487.19|4486.59|88
1629875590000|2021-08-25 07:13:10|||||||||1
1629875600000|2021-08-25 07:13:20|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|28
1629875610000|2021-08-25 07:13:30|||||||||15
1629875620000|2021-08-25 07:13:40|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|80
1629875630000|2021-08-25 07:13:50|4487.56|4486.96|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|24
1629875640000|2021-08-25 07:14:00|4487.19|4486.59|4487.19|4486.59|4487.44|4486.84|4487.19|4486.59|20
1629875650000|2021-08-25 07:14:10|4487.06|4486.46|4486.94|4486.34|4487.06|4486.46|4486.94|4486.34|27
1629875660000|2021-08-25 07:14:20|4486.44|4485.84|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|238
1629875670000|2021-08-25 07:14:30|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|54
1629875680000|2021-08-25 07:14:40|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|26
1629875690000|2021-08-25 07:14:50|4486.94|4486.34|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|30
1629875700000|2021-08-25 07:15:00|4487.19|4486.59|4487.94|4487.34|4487.94|4487.34|4487.19|4486.59|45
1629875710000|2021-08-25 07:15:10|4488.19|4487.59|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|212
1629875720000|2021-08-25 07:15:20|||||||||73
1629875730000|2021-08-25 07:15:30|4487.94|4487.34|4487.81|4487.21|4487.94|4487.34|4487.69|4487.09|43
1629875740000|2021-08-25 07:15:40|4487.94|4487.34|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|24
1629875750000|2021-08-25 07:15:50|4488.19|4487.59|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|15
1629875760000|2021-08-25 07:16:00|4488.19|4487.59|4487.44|4486.84|4488.19|4487.59|4487.44|4486.84|41
1629875770000|2021-08-25 07:16:10|4487.69|4487.09|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|13
1629875780000|2021-08-25 07:16:20|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|11
1629875790000|2021-08-25 07:16:30|4487.56|4486.96|4487.19|4486.59|4487.69|4487.09|4487.19|4486.59|17
1629875800000|2021-08-25 07:16:40|4487.44|4486.84|4487.19|4486.59|4487.44|4486.84|4487.19|4486.59|16
1629875810000|2021-08-25 07:16:50|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|54
1629875820000|2021-08-25 07:17:00|4487.19|4486.59|4487.31|4486.71|4487.44|4486.84|4487.19|4486.59|27
1629875830000|2021-08-25 07:17:10|4487.44|4486.84|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|49
1629875840000|2021-08-25 07:17:20|4487.69|4487.09|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|59
1629875850000|2021-08-25 07:17:30|||||||||2
1629875860000|2021-08-25 07:17:40|4487.81|4487.21|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|20
1629875870000|2021-08-25 07:17:50|4487.44|4486.84|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|12
1629875880000|2021-08-25 07:18:00|4487.31|4486.71|4487.19|4486.59|4487.31|4486.71|4487.19|4486.59|23
1629875890000|2021-08-25 07:18:10|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.31|4486.71|7
1629875900000|2021-08-25 07:18:20|4487.56|4486.96|4487.69|4487.09|4487.69|4487.09|4487.56|4486.96|2
1629875910000|2021-08-25 07:18:30|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|24
1629875920000|2021-08-25 07:18:40|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|12
1629875930000|2021-08-25 07:18:50|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|5
1629875940000|2021-08-25 07:19:00|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|30
1629875950000|2021-08-25 07:19:10|4487.69|4487.09|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|55
1629875960000|2021-08-25 07:19:20|4487.19|4486.59|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|23
1629875970000|2021-08-25 07:19:30|4487.31|4486.71|4487.19|4486.59|4487.44|4486.84|4487.19|4486.59|7
1629875980000|2021-08-25 07:19:40|4487.44|4486.84|4487.31|4486.71|4487.69|4487.09|4487.31|4486.71|16
1629875990000|2021-08-25 07:19:50|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|1
1629876000000|2021-08-25 07:20:00|4487.19|4486.59|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|13
1629876010000|2021-08-25 07:20:10|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|8
1629876020000|2021-08-25 07:20:20|||||||||8
1629876040000|2021-08-25 07:20:40|4487.94|4487.34|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|24
1629876050000|2021-08-25 07:20:50|4487.94|4487.34|4487.44|4486.84|4487.94|4487.34|4487.44|4486.84|30
1629876060000|2021-08-25 07:21:00|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|86
1629876070000|2021-08-25 07:21:10|4487.06|4486.46|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|14
1629876080000|2021-08-25 07:21:20|4487.06|4486.46|4487.06|4486.46|4487.19|4486.59|4486.94|4486.34|8
1629876090000|2021-08-25 07:21:30|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|3
1629876100000|2021-08-25 07:21:40|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|17
1629876110000|2021-08-25 07:21:50|4487.56|4486.96|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|36
1629876120000|2021-08-25 07:22:00|4487.56|4486.96|4487.19|4486.59|4487.69|4487.09|4487.19|4486.59|12
1629876130000|2021-08-25 07:22:10|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|31
1629876140000|2021-08-25 07:22:20|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|24
1629876150000|2021-08-25 07:22:30|4487.06|4486.46|4487.19|4486.59|4487.19|4486.59|4487.06|4486.46|0
1629876160000|2021-08-25 07:22:40|||||||||40
1629876170000|2021-08-25 07:22:50|4487.44|4486.84|4487.19|4486.59|4487.44|4486.84|4487.06|4486.46|32
1629876180000|2021-08-25 07:23:00|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|7
1629876190000|2021-08-25 07:23:10|||||||||1
1629876200000|2021-08-25 07:23:20|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|39
1629876210000|2021-08-25 07:23:30|||||||||2
1629876220000|2021-08-25 07:23:40|||||||||1
1629876230000|2021-08-25 07:23:50|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|8
1629876240000|2021-08-25 07:24:00|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|19
1629876250000|2021-08-25 07:24:10|4486.94|4486.34|4487.06|4486.46|4487.19|4486.59|4486.94|4486.34|19
1629876260000|2021-08-25 07:24:20|4487.19|4486.59|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|4
1629876270000|2021-08-25 07:24:30|||||||||47
1629876280000|2021-08-25 07:24:40|4487.06|4486.46|4486.69|4486.09|4487.19|4486.59|4486.69|4486.09|18
1629876290000|2021-08-25 07:24:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|143
1629876300000|2021-08-25 07:25:00|4486.44|4485.84|4486.94|4486.34|4486.94|4486.34|4486.44|4485.84|44
1629876310000|2021-08-25 07:25:10|4487.19|4486.59|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|25
1629876320000|2021-08-25 07:25:20|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|48
1629876330000|2021-08-25 07:25:30|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|3
1629876340000|2021-08-25 07:25:40|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|6
1629876360000|2021-08-25 07:26:00|4486.81|4486.21|4486.81|4486.21|4486.81|4486.21|4486.69|4486.09|20
1629876370000|2021-08-25 07:26:10|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.44|4485.84|12
1629876380000|2021-08-25 07:26:20|4486.81|4486.21|4486.69|4486.09|4486.81|4486.21|4486.69|4486.09|51
1629876390000|2021-08-25 07:26:30|||||||||1
1629876400000|2021-08-25 07:26:40|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|7
1629876410000|2021-08-25 07:26:50|4486.81|4486.21|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|80
1629876420000|2021-08-25 07:27:00|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.81|4486.21|31
1629876430000|2021-08-25 07:27:10|4486.69|4486.09|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|10
1629876440000|2021-08-25 07:27:20|||||||||1
1629876450000|2021-08-25 07:27:30|4486.56|4485.96|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|44
1629876460000|2021-08-25 07:27:40|4486.69|4486.09|4486.56|4485.96|4486.69|4486.09|4486.44|4485.84|12
1629876470000|2021-08-25 07:27:50|4486.44|4485.84|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|13
1629876480000|2021-08-25 07:28:00|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|31
1629876490000|2021-08-25 07:28:10|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|55
1629876500000|2021-08-25 07:28:20|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|2
1629876510000|2021-08-25 07:28:30|||||||||3
1629876520000|2021-08-25 07:28:40|4486.81|4486.21|4486.81|4486.21|4486.81|4486.21|4486.81|4486.21|3
1629876530000|2021-08-25 07:28:50|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|14
1629876540000|2021-08-25 07:29:00|4486.81|4486.21|4487.19|4486.59|4487.19|4486.59|4486.81|4486.21|39
1629876550000|2021-08-25 07:29:10|4487.06|4486.46|4487.31|4486.71|4487.44|4486.84|4486.94|4486.34|32
1629876560000|2021-08-25 07:29:20|4487.19|4486.59|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|147
1629876580000|2021-08-25 07:29:40|||||||||3
1629876590000|2021-08-25 07:29:50|||||||||49
1629876600000|2021-08-25 07:30:00|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|72
1629876610000|2021-08-25 07:30:10|4486.94|4486.34|4487.44|4486.84|4487.44|4486.84|4486.94|4486.34|28
1629876620000|2021-08-25 07:30:20|4487.19|4486.59|4487.19|4486.59|4487.44|4486.84|4487.19|4486.59|6
1629876630000|2021-08-25 07:30:30|4487.31|4486.71|4487.19|4486.59|4487.31|4486.71|4487.19|4486.59|21
1629876640000|2021-08-25 07:30:40|4487.06|4486.46|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|7
1629876650000|2021-08-25 07:30:50|4487.06|4486.46|4487.19|4486.59|4487.19|4486.59|4487.06|4486.46|1
1629876660000|2021-08-25 07:31:00|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|12
1629876670000|2021-08-25 07:31:10|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|5
1629876680000|2021-08-25 07:31:20|4486.94|4486.34|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|12
1629876690000|2021-08-25 07:31:30|||||||||4
1629876700000|2021-08-25 07:31:40|4487.31|4486.71|4487.19|4486.59|4487.31|4486.71|4487.19|4486.59|16
1629876710000|2021-08-25 07:31:50|||||||||6
1629876720000|2021-08-25 07:32:00|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.31|4486.71|12
1629876740000|2021-08-25 07:32:20|||||||||4
1629876750000|2021-08-25 07:32:30|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|18
1629876760000|2021-08-25 07:32:40|||||||||21
1629876770000|2021-08-25 07:32:50|||||||||6
1629876780000|2021-08-25 07:33:00|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|12
1629876790000|2021-08-25 07:33:10|4487.56|4486.96|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|31
1629876800000|2021-08-25 07:33:20|||||||||1
1629876810000|2021-08-25 07:33:30|||||||||1
1629876820000|2021-08-25 07:33:40|||||||||8
1629876830000|2021-08-25 07:33:50|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|25
1629876840000|2021-08-25 07:34:00|4487.69|4487.09|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|27
1629876850000|2021-08-25 07:34:10|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|9
1629876860000|2021-08-25 07:34:20|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|24
1629876870000|2021-08-25 07:34:30|4487.94|4487.34|4487.44|4486.84|4487.94|4487.34|4487.44|4486.84|12
1629876880000|2021-08-25 07:34:40|4487.56|4486.96|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|14
1629876890000|2021-08-25 07:34:50|||||||||7
1629876900000|2021-08-25 07:35:00|4487.19|4486.59|4487.69|4487.09|4487.69|4487.09|4487.19|4486.59|58
1629876910000|2021-08-25 07:35:10|4487.56|4486.96|4487.69|4487.09|4487.94|4487.34|4487.56|4486.96|21
1629876920000|2021-08-25 07:35:20|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|15
1629876930000|2021-08-25 07:35:30|4487.69|4487.09|4487.69|4487.09|4487.81|4487.21|4487.69|4487.09|5
1629876940000|2021-08-25 07:35:40|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|19
1629876950000|2021-08-25 07:35:50|||||||||18
1629876960000|2021-08-25 07:36:00|||||||||11
1629876970000|2021-08-25 07:36:10|4487.56|4486.96|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|18
1629876980000|2021-08-25 07:36:20|4487.56|4486.96|4487.69|4487.09|4487.69|4487.09|4487.56|4486.96|20
1629876990000|2021-08-25 07:36:30|4487.56|4486.96|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|6
1629877010000|2021-08-25 07:36:50|4487.44|4486.84|4487.19|4486.59|4487.44|4486.84|4487.19|4486.59|30
1629877020000|2021-08-25 07:37:00|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|27
1629877030000|2021-08-25 07:37:10|||||||||14
1629877040000|2021-08-25 07:37:20|4487.19|4486.59|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|19
1629877050000|2021-08-25 07:37:30|4487.19|4486.59|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|3
1629877060000|2021-08-25 07:37:40|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4
1629877070000|2021-08-25 07:37:50|4488.19|4487.59|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|72
1629877080000|2021-08-25 07:38:00|||||||||7
1629877090000|2021-08-25 07:38:10|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|83
1629877100000|2021-08-25 07:38:20|4487.94|4487.34|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|12
1629877110000|2021-08-25 07:38:30|||||||||4
1629877130000|2021-08-25 07:38:50|||||||||2
1629877140000|2021-08-25 07:39:00|4487.94|4487.34|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|15
1629877160000|2021-08-25 07:39:20|||||||||2
1629877170000|2021-08-25 07:39:30|||||||||21
1629877180000|2021-08-25 07:39:40|||||||||1
1629877190000|2021-08-25 07:39:50|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|15
1629877200000|2021-08-25 07:40:00|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|29
1629877210000|2021-08-25 07:40:10|4487.94|4487.34|4488.19|4487.59|4488.44|4487.84|4487.94|4487.34|39
1629877220000|2021-08-25 07:40:20|4488.31|4487.71|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|10
1629877230000|2021-08-25 07:40:30|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|6
1629877240000|2021-08-25 07:40:40|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|5
1629877250000|2021-08-25 07:40:50|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|7
1629877260000|2021-08-25 07:41:00|||||||||9
1629877270000|2021-08-25 07:41:10|||||||||2
1629877280000|2021-08-25 07:41:20|4487.94|4487.34|4487.94|4487.34|4488.06|4487.46|4487.94|4487.34|12
1629877290000|2021-08-25 07:41:30|||||||||1
1629877310000|2021-08-25 07:41:50|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|34
1629877320000|2021-08-25 07:42:00|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|26
1629877330000|2021-08-25 07:42:10|4487.69|4487.09|4487.19|4486.59|4487.69|4487.09|4487.19|4486.59|58
1629877340000|2021-08-25 07:42:20|4487.44|4486.84|4487.19|4486.59|4487.44|4486.84|4487.19|4486.59|47
1629877350000|2021-08-25 07:42:30|4487.31|4486.71|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|23
1629877360000|2021-08-25 07:42:40|4487.19|4486.59|4487.94|4487.34|4487.94|4487.34|4487.19|4486.59|53
1629877370000|2021-08-25 07:42:50|4487.69|4487.09|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|13
1629877380000|2021-08-25 07:43:00|4487.81|4487.21|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|11
1629877390000|2021-08-25 07:43:10|||||||||24
1629877400000|2021-08-25 07:43:20|||||||||21
1629877410000|2021-08-25 07:43:30|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|17
1629877420000|2021-08-25 07:43:40|4487.56|4486.96|4487.69|4487.09|4487.69|4487.09|4487.56|4486.96|11
1629877430000|2021-08-25 07:43:50|4487.56|4486.96|4487.19|4486.59|4487.69|4487.09|4487.19|4486.59|9
1629877440000|2021-08-25 07:44:00|4487.31|4486.71|4487.19|4486.59|4487.31|4486.71|4487.19|4486.59|7
1629877450000|2021-08-25 07:44:10|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4
1629877470000|2021-08-25 07:44:30|4487.56|4486.96|4487.44|4486.84|4487.56|4486.96|4487.44|4486.84|36
1629877490000|2021-08-25 07:44:50|4487.69|4487.09|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|18
1629877500000|2021-08-25 07:45:00|4487.56|4486.96|4487.81|4487.21|4487.94|4487.34|4487.56|4486.96|14
1629877510000|2021-08-25 07:45:10|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|0
1629877520000|2021-08-25 07:45:20|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|31
1629877530000|2021-08-25 07:45:30|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|13
1629877540000|2021-08-25 07:45:40|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|16
1629877550000|2021-08-25 07:45:50|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|6
1629877560000|2021-08-25 07:46:00|4487.44|4486.84|4487.31|4486.71|4487.44|4486.84|4487.19|4486.59|27
1629877570000|2021-08-25 07:46:10|4487.19|4486.59|4487.31|4486.71|4487.44|4486.84|4487.19|4486.59|7
1629877580000|2021-08-25 07:46:20|4487.19|4486.59|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|18
1629877590000|2021-08-25 07:46:30|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|31
1629877600000|2021-08-25 07:46:40|||||||||12
1629877610000|2021-08-25 07:46:50|4487.94|4487.34|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|16
1629877620000|2021-08-25 07:47:00|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|14
1629877630000|2021-08-25 07:47:10|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|17
1629877640000|2021-08-25 07:47:20|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|20
1629877650000|2021-08-25 07:47:30|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|8
1629877660000|2021-08-25 07:47:40|4487.94|4487.34|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|8
1629877670000|2021-08-25 07:47:50|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|3
1629877680000|2021-08-25 07:48:00|4488.06|4487.46|4487.94|4487.34|4488.06|4487.46|4487.94|4487.34|16
1629877690000|2021-08-25 07:48:10|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|2
1629877700000|2021-08-25 07:48:20|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|8
1629877710000|2021-08-25 07:48:30|4488.06|4487.46|4488.44|4487.84|4488.44|4487.84|4487.94|4487.34|69
1629877720000|2021-08-25 07:48:40|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|33
1629877730000|2021-08-25 07:48:50|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|22
1629877740000|2021-08-25 07:49:00|4488.19|4487.59|4488.44|4487.84|4488.69|4488.09|4488.19|4487.59|60
1629877750000|2021-08-25 07:49:10|||||||||2
1629877760000|2021-08-25 07:49:20|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|19
1629877770000|2021-08-25 07:49:30|4488.44|4487.84|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|27
1629877780000|2021-08-25 07:49:40|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|5
1629877790000|2021-08-25 07:49:50|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|29
1629877800000|2021-08-25 07:50:00|4487.94|4487.34|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|57
1629877810000|2021-08-25 07:50:10|4488.19|4487.59|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|15
1629877820000|2021-08-25 07:50:20|||||||||1
1629877830000|2021-08-25 07:50:30|4488.19|4487.59|4488.31|4487.71|4488.31|4487.71|4488.19|4487.59|40
1629877840000|2021-08-25 07:50:40|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|28
1629877850000|2021-08-25 07:50:50|4488.31|4487.71|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|17
1629877860000|2021-08-25 07:51:00|4488.31|4487.71|4488.19|4487.59|4488.31|4487.71|4488.19|4487.59|15
1629877870000|2021-08-25 07:51:10|||||||||1
1629877880000|2021-08-25 07:51:20|4488.31|4487.71|4488.19|4487.59|4488.31|4487.71|4488.19|4487.59|15
1629877890000|2021-08-25 07:51:30|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4
1629877900000|2021-08-25 07:51:40|||||||||3
1629877910000|2021-08-25 07:51:50|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|25
1629877920000|2021-08-25 07:52:00|||||||||5
1629877930000|2021-08-25 07:52:10|||||||||2
1629877950000|2021-08-25 07:52:30|4488.44|4487.84|4488.31|4487.71|4488.44|4487.84|4488.19|4487.59|32
1629877960000|2021-08-25 07:52:40|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.31|4487.71|2
1629877970000|2021-08-25 07:52:50|4488.31|4487.71|4488.44|4487.84|4488.44|4487.84|4488.31|4487.71|7
1629877990000|2021-08-25 07:53:10|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|68
1629878020000|2021-08-25 07:53:40|||||||||47
1629878030000|2021-08-25 07:53:50|||||||||36
1629878040000|2021-08-25 07:54:00|||||||||23
1629878050000|2021-08-25 07:54:10|||||||||3
1629878060000|2021-08-25 07:54:20|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|74
1629878070000|2021-08-25 07:54:30|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|16
1629878080000|2021-08-25 07:54:40|4488.44|4487.84|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|45
1629878090000|2021-08-25 07:54:50|4488.44|4487.84|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|15
1629878100000|2021-08-25 07:55:00|||||||||6
1629878120000|2021-08-25 07:55:20|4488.44|4487.84|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|14
1629878130000|2021-08-25 07:55:30|||||||||4
1629878140000|2021-08-25 07:55:40|||||||||2
1629878150000|2021-08-25 07:55:50|4488.06|4487.46|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|45
1629878160000|2021-08-25 07:56:00|||||||||24
1629878170000|2021-08-25 07:56:10|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|25
1629878180000|2021-08-25 07:56:20|||||||||5
1629878190000|2021-08-25 07:56:30|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|35
1629878200000|2021-08-25 07:56:40|||||||||1
1629878210000|2021-08-25 07:56:50|||||||||3
1629878230000|2021-08-25 07:57:10|4487.69|4487.09|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|44
1629878240000|2021-08-25 07:57:20|4487.19|4486.59|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|34
1629878250000|2021-08-25 07:57:30|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|21
1629878260000|2021-08-25 07:57:40|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|16
1629878270000|2021-08-25 07:57:50|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|15
1629878280000|2021-08-25 07:58:00|4487.69|4487.09|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|22
1629878290000|2021-08-25 07:58:10|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|27
1629878300000|2021-08-25 07:58:20|4487.81|4487.21|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|2
1629878330000|2021-08-25 07:58:50|||||||||3
1629878340000|2021-08-25 07:59:00|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|44
1629878350000|2021-08-25 07:59:10|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|8
1629878360000|2021-08-25 07:59:20|||||||||11
1629878370000|2021-08-25 07:59:30|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|11
1629878380000|2021-08-25 07:59:40|||||||||1
1629878390000|2021-08-25 07:59:50|||||||||1
1629878400000|2021-08-25 08:00:00|4487.31|4486.71|4487.94|4487.34|4488.19|4487.59|4487.31|4486.71|218
1629878410000|2021-08-25 08:00:10|||||||||11
1629878420000|2021-08-25 08:00:20|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|66
1629878430000|2021-08-25 08:00:30|||||||||1
1629878440000|2021-08-25 08:00:40|||||||||2
1629878450000|2021-08-25 08:00:50|||||||||1
1629878460000|2021-08-25 08:01:00|4487.44|4486.84|4487.69|4487.09|4487.94|4487.34|4487.44|4486.84|82
1629878470000|2021-08-25 08:01:10|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|27
1629878490000|2021-08-25 08:01:30|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|14
1629878500000|2021-08-25 08:01:40|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|14
1629878510000|2021-08-25 08:01:50|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|29
1629878520000|2021-08-25 08:02:00|4486.44|4485.84|4485.94|4485.34|4486.44|4485.84|4485.94|4485.34|241
1629878530000|2021-08-25 08:02:10|4486.19|4485.59|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|59
1629878540000|2021-08-25 08:02:20|4486.19|4485.59|4486.06|4485.46|4486.19|4485.59|4485.94|4485.34|22
1629878550000|2021-08-25 08:02:30|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4485.94|4485.34|25
1629878560000|2021-08-25 08:02:40|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|45
1629878570000|2021-08-25 08:02:50|||||||||1
1629878580000|2021-08-25 08:03:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|16
1629878590000|2021-08-25 08:03:10|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|28
1629878600000|2021-08-25 08:03:20|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|18
1629878610000|2021-08-25 08:03:30|||||||||43
1629878620000|2021-08-25 08:03:40|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|8
1629878630000|2021-08-25 08:03:50|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|7
1629878640000|2021-08-25 08:04:00|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|5
1629878650000|2021-08-25 08:04:10|||||||||2
1629878660000|2021-08-25 08:04:20|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|19
1629878670000|2021-08-25 08:04:30|||||||||2
1629878680000|2021-08-25 08:04:40|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|22
1629878690000|2021-08-25 08:04:50|||||||||4
1629878700000|2021-08-25 08:05:00|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|9
1629878710000|2021-08-25 08:05:10|||||||||1
1629878730000|2021-08-25 08:05:30|||||||||2
1629878740000|2021-08-25 08:05:40|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|12
1629878750000|2021-08-25 08:05:50|4486.69|4486.09|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|31
1629878760000|2021-08-25 08:06:00|||||||||1
1629878780000|2021-08-25 08:06:20|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4485.94|4485.34|42
1629878790000|2021-08-25 08:06:30|4486.56|4485.96|4486.56|4485.96|4486.69|4486.09|4486.56|4485.96|64
1629878800000|2021-08-25 08:06:40|4486.44|4485.84|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|7
1629878810000|2021-08-25 08:06:50|||||||||3
1629878820000|2021-08-25 08:07:00|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|27
1629878830000|2021-08-25 08:07:10|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|82
1629878840000|2021-08-25 08:07:20|||||||||1
1629878850000|2021-08-25 08:07:30|||||||||19
1629878860000|2021-08-25 08:07:40|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|17
1629878870000|2021-08-25 08:07:50|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|5
1629878880000|2021-08-25 08:08:00|4486.44|4485.84|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|11
1629878900000|2021-08-25 08:08:20|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|14
1629878910000|2021-08-25 08:08:30|4486.19|4485.59|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|56
1629878920000|2021-08-25 08:08:40|||||||||1
1629878930000|2021-08-25 08:08:50|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|61
1629878940000|2021-08-25 08:09:00|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|18
1629878950000|2021-08-25 08:09:10|||||||||25
1629878960000|2021-08-25 08:09:20|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|44
1629878970000|2021-08-25 08:09:30|4486.69|4486.09|4486.56|4485.96|4486.69|4486.09|4486.56|4485.96|19
1629878980000|2021-08-25 08:09:40|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|13
1629878990000|2021-08-25 08:09:50|||||||||3
1629879000000|2021-08-25 08:10:00|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|36
1629879010000|2021-08-25 08:10:10|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|30
1629879020000|2021-08-25 08:10:20|4487.19|4486.59|4487.69|4487.09|4487.69|4487.09|4487.19|4486.59|117
1629879030000|2021-08-25 08:10:30|4487.44|4486.84|4487.94|4487.34|4487.94|4487.34|4487.44|4486.84|145
1629879040000|2021-08-25 08:10:40|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|102
1629879050000|2021-08-25 08:10:50|4488.31|4487.71|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|65
1629879060000|2021-08-25 08:11:00|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|8
1629879070000|2021-08-25 08:11:10|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|41
1629879080000|2021-08-25 08:11:20|4488.69|4488.09|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|50
1629879090000|2021-08-25 08:11:30|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|12
1629879100000|2021-08-25 08:11:40|4488.81|4488.21|4488.94|4488.34|4488.94|4488.34|4488.81|4488.21|82
1629879110000|2021-08-25 08:11:50|4488.69|4488.09|4488.69|4488.09|4488.81|4488.21|4488.69|4488.09|24
1629879120000|2021-08-25 08:12:00|||||||||4
1629879130000|2021-08-25 08:12:10|4488.81|4488.21|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|57
1629879140000|2021-08-25 08:12:20|||||||||27
1629879150000|2021-08-25 08:12:30|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|208
1629879160000|2021-08-25 08:12:40|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|202
1629879170000|2021-08-25 08:12:50|4489.44|4488.84|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|43
1629879180000|2021-08-25 08:13:00|4489.94|4489.34|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|95
1629879190000|2021-08-25 08:13:10|4489.81|4489.21|4489.94|4489.34|4489.94|4489.34|4489.69|4489.09|70
1629879200000|2021-08-25 08:13:20|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|29
1629879210000|2021-08-25 08:13:30|4489.81|4489.21|4489.94|4489.34|4489.94|4489.34|4489.81|4489.21|11
1629879220000|2021-08-25 08:13:40|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|219
1629879230000|2021-08-25 08:13:50|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|78
1629879240000|2021-08-25 08:14:00|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4489.94|4489.34|76
1629879250000|2021-08-25 08:14:10|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|84
1629879260000|2021-08-25 08:14:20|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|65
1629879270000|2021-08-25 08:14:30|4489.94|4489.34|4489.94|4489.34|4490.19|4489.59|4489.94|4489.34|82
1629879280000|2021-08-25 08:14:40|4490.19|4489.59|4489.94|4489.34|4490.19|4489.59|4489.94|4489.34|24
1629879290000|2021-08-25 08:14:50|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|14
1629879300000|2021-08-25 08:15:00|||||||||5
1629879310000|2021-08-25 08:15:10|||||||||41
1629879320000|2021-08-25 08:15:20|4490.06|4489.46|4490.19|4489.59|4490.19|4489.59|4489.94|4489.34|30
1629879330000|2021-08-25 08:15:30|||||||||6
1629879340000|2021-08-25 08:15:40|4490.06|4489.46|4489.94|4489.34|4490.19|4489.59|4489.94|4489.34|21
1629879350000|2021-08-25 08:15:50|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.06|4489.46|16
1629879360000|2021-08-25 08:16:00|4490.31|4489.71|4490.19|4489.59|4490.31|4489.71|4490.19|4489.59|32
1629879370000|2021-08-25 08:16:10|4490.31|4489.71|4490.44|4489.84|4490.44|4489.84|4490.19|4489.59|34
1629879380000|2021-08-25 08:16:20|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4489.94|4489.34|26
1629879390000|2021-08-25 08:16:30|||||||||1
1629879400000|2021-08-25 08:16:40|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|35
1629879410000|2021-08-25 08:16:50|4490.94|4490.34|4491.19|4490.59|4491.19|4490.59|4490.94|4490.34|316
1629879420000|2021-08-25 08:17:00|4490.94|4490.34|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|94
1629879430000|2021-08-25 08:17:10|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|55
1629879440000|2021-08-25 08:17:20|4491.44|4490.84|4491.19|4490.59|4491.44|4490.84|4491.19|4490.59|52
1629879450000|2021-08-25 08:17:30|4490.94|4490.34|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|50
1629879460000|2021-08-25 08:17:40|4490.69|4490.09|4490.69|4490.09|4490.94|4490.34|4490.69|4490.09|26
1629879470000|2021-08-25 08:17:50|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|27
1629879480000|2021-08-25 08:18:00|4491.19|4490.59|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|40
1629879490000|2021-08-25 08:18:10|||||||||6
1629879500000|2021-08-25 08:18:20|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|4491.06|4490.46|25
1629879510000|2021-08-25 08:18:30|||||||||29
1629879520000|2021-08-25 08:18:40|4490.94|4490.34|4491.44|4490.84|4491.44|4490.84|4490.94|4490.34|230
1629879530000|2021-08-25 08:18:50|4491.31|4490.71|4491.69|4491.09|4491.69|4491.09|4491.19|4490.59|64
1629879540000|2021-08-25 08:19:00|4491.94|4491.34|4491.94|4491.34|4491.94|4491.34|4491.94|4491.34|145
1629879550000|2021-08-25 08:19:10|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|76
1629879560000|2021-08-25 08:19:20|||||||||7
1629879570000|2021-08-25 08:19:30|4491.94|4491.34|4491.94|4491.34|4491.94|4491.34|4491.94|4491.34|94
1629879580000|2021-08-25 08:19:40|4491.81|4491.21|4491.69|4491.09|4491.94|4491.34|4491.69|4491.09|56
1629879590000|2021-08-25 08:19:50|4491.94|4491.34|4491.69|4491.09|4491.94|4491.34|4491.69|4491.09|28
1629879600000|2021-08-25 08:20:00|4491.44|4490.84|4491.44|4490.84|4491.44|4490.84|4491.44|4490.84|142
1629879610000|2021-08-25 08:20:10|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|15
1629879620000|2021-08-25 08:20:20|4491.44|4490.84|4491.19|4490.59|4491.44|4490.84|4491.19|4490.59|52
1629879630000|2021-08-25 08:20:30|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|26
1629879640000|2021-08-25 08:20:40|4491.06|4490.46|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|28
1629879650000|2021-08-25 08:20:50|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|15
1629879660000|2021-08-25 08:21:00|4491.44|4490.84|4491.19|4490.59|4491.44|4490.84|4491.19|4490.59|49
1629879670000|2021-08-25 08:21:10|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|34
1629879680000|2021-08-25 08:21:20|4491.19|4490.59|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|18
1629879690000|2021-08-25 08:21:30|4491.06|4490.46|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|3
1629879700000|2021-08-25 08:21:40|4491.06|4490.46|4491.19|4490.59|4491.19|4490.59|4490.94|4490.34|5
1629879710000|2021-08-25 08:21:50|4490.94|4490.34|4491.19|4490.59|4491.19|4490.59|4490.94|4490.34|21
1629879730000|2021-08-25 08:22:10|||||||||51
1629879740000|2021-08-25 08:22:20|||||||||22
1629879760000|2021-08-25 08:22:40|||||||||1
1629879770000|2021-08-25 08:22:50|||||||||7
1629879780000|2021-08-25 08:23:00|||||||||3
1629879790000|2021-08-25 08:23:10|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|35
1629879800000|2021-08-25 08:23:20|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|21
1629879810000|2021-08-25 08:23:30|4491.06|4490.46|4490.94|4490.34|4491.06|4490.46|4490.94|4490.34|31
1629879820000|2021-08-25 08:23:40|||||||||1
1629879830000|2021-08-25 08:23:50|||||||||5
1629879840000|2021-08-25 08:24:00|||||||||21
1629879850000|2021-08-25 08:24:10|4491.19|4490.59|4491.44|4490.84|4491.44|4490.84|4491.19|4490.59|175
1629879860000|2021-08-25 08:24:20|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|39
1629879870000|2021-08-25 08:24:30|4491.44|4490.84|4491.19|4490.59|4491.44|4490.84|4491.19|4490.59|33
1629879880000|2021-08-25 08:24:40|4491.44|4490.84|4491.19|4490.59|4491.44|4490.84|4491.19|4490.59|37
1629879890000|2021-08-25 08:24:50|4491.44|4490.84|4491.44|4490.84|4491.44|4490.84|4491.44|4490.84|21
1629879900000|2021-08-25 08:25:00|4491.19|4490.59|4491.19|4490.59|4491.44|4490.84|4491.19|4490.59|29
1629879910000|2021-08-25 08:25:10|||||||||6
1629879930000|2021-08-25 08:25:30|||||||||7
1629879960000|2021-08-25 08:26:00|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|90
1629879970000|2021-08-25 08:26:10|4491.19|4490.59|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|22
1629879980000|2021-08-25 08:26:20|4491.06|4490.46|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|55
1629880000000|2021-08-25 08:26:40|4490.69|4490.09|4490.69|4490.09|4490.94|4490.34|4490.69|4490.09|57
1629880010000|2021-08-25 08:26:50|4490.94|4490.34|4490.81|4490.21|4490.94|4490.34|4490.81|4490.21|19
1629880020000|2021-08-25 08:27:00|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|4490.69|4490.09|38
1629880030000|2021-08-25 08:27:10|4490.69|4490.09|4490.94|4490.34|4490.94|4490.34|4490.69|4490.09|35
1629880040000|2021-08-25 08:27:20|||||||||1
1629880050000|2021-08-25 08:27:30|||||||||1
1629880060000|2021-08-25 08:27:40|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|17
1629880070000|2021-08-25 08:27:50|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4490.19|4489.59|79
1629880080000|2021-08-25 08:28:00|4490.19|4489.59|4490.44|4489.84|4490.44|4489.84|4490.19|4489.59|68
1629880090000|2021-08-25 08:28:10|4490.31|4489.71|4490.19|4489.59|4490.44|4489.84|4490.19|4489.59|15
1629880100000|2021-08-25 08:28:20|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|9
1629880110000|2021-08-25 08:28:30|||||||||2
1629880120000|2021-08-25 08:28:40|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|23
1629880130000|2021-08-25 08:28:50|4490.31|4489.71|4490.44|4489.84|4490.44|4489.84|4490.19|4489.59|22
1629880140000|2021-08-25 08:29:00|4490.19|4489.59|4490.44|4489.84|4490.44|4489.84|4490.19|4489.59|48
1629880150000|2021-08-25 08:29:10|4490.69|4490.09|4490.44|4489.84|4490.69|4490.09|4490.44|4489.84|49
1629880160000|2021-08-25 08:29:20|4490.69|4490.09|4490.44|4489.84|4490.69|4490.09|4490.44|4489.84|46
1629880170000|2021-08-25 08:29:30|4490.56|4489.96|4490.44|4489.84|4490.69|4490.09|4490.44|4489.84|14
1629880180000|2021-08-25 08:29:40|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|5
1629880190000|2021-08-25 08:29:50|||||||||3
1629880200000|2021-08-25 08:30:00|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|28
1629880210000|2021-08-25 08:30:10|||||||||3
1629880220000|2021-08-25 08:30:20|||||||||3
1629880230000|2021-08-25 08:30:30|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|14
1629880240000|2021-08-25 08:30:40|||||||||10
1629880250000|2021-08-25 08:30:50|4491.19|4490.59|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|137
1629880260000|2021-08-25 08:31:00|4491.06|4490.46|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|20
1629880270000|2021-08-25 08:31:10|4490.69|4490.09|4490.94|4490.34|4490.94|4490.34|4490.69|4490.09|40
1629880280000|2021-08-25 08:31:20|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|4
1629880290000|2021-08-25 08:31:30|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|4490.69|4490.09|71
1629880300000|2021-08-25 08:31:40|4490.69|4490.09|4490.94|4490.34|4490.94|4490.34|4490.69|4490.09|47
1629880310000|2021-08-25 08:31:50|4490.69|4490.09|4490.69|4490.09|4490.94|4490.34|4490.69|4490.09|8
1629880320000|2021-08-25 08:32:00|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|17
1629880330000|2021-08-25 08:32:10|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|126
1629880340000|2021-08-25 08:32:20|4491.44|4490.84|4491.19|4490.59|4491.44|4490.84|4491.19|4490.59|135
1629880350000|2021-08-25 08:32:30|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|37
1629880360000|2021-08-25 08:32:40|||||||||7
1629880370000|2021-08-25 08:32:50|4491.19|4490.59|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|67
1629880380000|2021-08-25 08:33:00|||||||||4
1629880390000|2021-08-25 08:33:10|||||||||2
1629880410000|2021-08-25 08:33:30|||||||||2
1629880420000|2021-08-25 08:33:40|4491.06|4490.46|4491.19|4490.59|4491.19|4490.59|4491.06|4490.46|50
1629880450000|2021-08-25 08:34:10|4491.06|4490.46|4490.69|4490.09|4491.19|4490.59|4490.69|4490.09|81
1629880460000|2021-08-25 08:34:20|4490.81|4490.21|4490.69|4490.09|4490.81|4490.21|4490.69|4490.09|48
1629880470000|2021-08-25 08:34:30|4490.81|4490.21|4490.69|4490.09|4490.81|4490.21|4490.69|4490.09|11
1629880480000|2021-08-25 08:34:40|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|4490.69|4490.09|31
1629880490000|2021-08-25 08:34:50|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|16
1629880500000|2021-08-25 08:35:00|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|60
1629880510000|2021-08-25 08:35:10|||||||||1
1629880520000|2021-08-25 08:35:20|4490.19|4489.59|4490.19|4489.59|4490.44|4489.84|4490.19|4489.59|65
1629880530000|2021-08-25 08:35:30|4490.44|4489.84|4490.44|4489.84|4490.69|4490.09|4490.44|4489.84|54
1629880540000|2021-08-25 08:35:40|4490.69|4490.09|4490.44|4489.84|4490.69|4490.09|4490.44|4489.84|33
1629880550000|2021-08-25 08:35:50|4490.56|4489.96|4490.44|4489.84|4490.69|4490.09|4490.44|4489.84|6
1629880560000|2021-08-25 08:36:00|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|4490.44|4489.84|13
1629880570000|2021-08-25 08:36:10|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|96
1629880580000|2021-08-25 08:36:20|||||||||16
1629880590000|2021-08-25 08:36:30|||||||||3
1629880610000|2021-08-25 08:36:50|4490.56|4489.96|4490.44|4489.84|4490.69|4490.09|4490.44|4489.84|13
1629880620000|2021-08-25 08:37:00|||||||||3
1629880630000|2021-08-25 08:37:10|||||||||16
1629880650000|2021-08-25 08:37:30|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|18
1629880660000|2021-08-25 08:37:40|||||||||3
1629880670000|2021-08-25 08:37:50|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|48
1629880680000|2021-08-25 08:38:00|4489.69|4489.09|4489.44|4488.84|4489.69|4489.09|4489.31|4488.71|131
1629880690000|2021-08-25 08:38:10|||||||||1
1629880700000|2021-08-25 08:38:20|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|10
1629880710000|2021-08-25 08:38:30|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|16
1629880720000|2021-08-25 08:38:40|4489.19|4488.59|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|45
1629880730000|2021-08-25 08:38:50|||||||||30
1629880740000|2021-08-25 08:39:00|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|31
1629880750000|2021-08-25 08:39:10|4489.31|4488.71|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|33
1629880760000|2021-08-25 08:39:20|4489.31|4488.71|4489.19|4488.59|4489.31|4488.71|4489.19|4488.59|9
1629880770000|2021-08-25 08:39:30|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|9
1629880780000|2021-08-25 08:39:40|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|11
1629880790000|2021-08-25 08:39:50|4488.94|4488.34|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|15
1629880800000|2021-08-25 08:40:00|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|33
1629880810000|2021-08-25 08:40:10|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4489.06|4488.46|13
1629880830000|2021-08-25 08:40:30|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|18
1629880840000|2021-08-25 08:40:40|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|57
1629880850000|2021-08-25 08:40:50|||||||||37
1629880870000|2021-08-25 08:41:10|||||||||4
1629880880000|2021-08-25 08:41:20|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|9
1629880890000|2021-08-25 08:41:30|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|33
1629880900000|2021-08-25 08:41:40|||||||||7
1629880910000|2021-08-25 08:41:50|4489.56|4488.96|4489.44|4488.84|4489.56|4488.96|4489.44|4488.84|20
1629880920000|2021-08-25 08:42:00|4489.56|4488.96|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|14
1629880930000|2021-08-25 08:42:10|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|2
1629880950000|2021-08-25 08:42:30|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|15
1629880960000|2021-08-25 08:42:40|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|13
1629880970000|2021-08-25 08:42:50|||||||||2
1629880980000|2021-08-25 08:43:00|4489.44|4488.84|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|14
1629881000000|2021-08-25 08:43:20|4489.94|4489.34|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|33
1629881010000|2021-08-25 08:43:30|4489.56|4488.96|4489.69|4489.09|4489.69|4489.09|4489.56|4488.96|5
1629881020000|2021-08-25 08:43:40|4489.44|4488.84|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|12
1629881030000|2021-08-25 08:43:50|4489.56|4488.96|4489.56|4488.96|4489.69|4489.09|4489.44|4488.84|7
1629881040000|2021-08-25 08:44:00|4489.44|4488.84|4489.44|4488.84|4489.56|4488.96|4489.44|4488.84|3
1629881060000|2021-08-25 08:44:20|||||||||2
1629881080000|2021-08-25 08:44:40|4489.69|4489.09|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|28
1629881100000|2021-08-25 08:45:00|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|31
1629881110000|2021-08-25 08:45:10|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|10
1629881120000|2021-08-25 08:45:20|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|25
1629881130000|2021-08-25 08:45:30|4489.56|4488.96|4489.56|4488.96|4489.56|4488.96|4489.44|4488.84|8
1629881140000|2021-08-25 08:45:40|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|0
1629881160000|2021-08-25 08:46:00|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|12
1629881170000|2021-08-25 08:46:10|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.31|4488.71|45
1629881180000|2021-08-25 08:46:20|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|63
1629881190000|2021-08-25 08:46:30|4489.56|4488.96|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|21
1629881200000|2021-08-25 08:46:40|4489.56|4488.96|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|37
1629881210000|2021-08-25 08:46:50|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|25
1629881220000|2021-08-25 08:47:00|4489.31|4488.71|4489.19|4488.59|4489.31|4488.71|4489.19|4488.59|18
1629881230000|2021-08-25 08:47:10|4489.31|4488.71|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|45
1629881250000|2021-08-25 08:47:30|||||||||208
1629881260000|2021-08-25 08:47:40|4489.31|4488.71|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|60
1629881290000|2021-08-25 08:48:10|||||||||5
1629881300000|2021-08-25 08:48:20|||||||||29
1629881320000|2021-08-25 08:48:40|||||||||25
1629881330000|2021-08-25 08:48:50|4489.56|4488.96|4489.44|4488.84|4489.56|4488.96|4489.44|4488.84|10
1629881340000|2021-08-25 08:49:00|||||||||10
1629881350000|2021-08-25 08:49:10|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|66
1629881360000|2021-08-25 08:49:20|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|2
1629881380000|2021-08-25 08:49:40|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|35
1629881400000|2021-08-25 08:50:00|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|17
1629881420000|2021-08-25 08:50:20|||||||||5
1629881430000|2021-08-25 08:50:30|4489.69|4489.09|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|48
1629881440000|2021-08-25 08:50:40|||||||||93
1629881450000|2021-08-25 08:50:50|||||||||1
1629881460000|2021-08-25 08:51:00|||||||||16
1629881470000|2021-08-25 08:51:10|||||||||2
1629881480000|2021-08-25 08:51:20|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|102
1629881490000|2021-08-25 08:51:30|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|46
1629881500000|2021-08-25 08:51:40|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|35
1629881510000|2021-08-25 08:51:50|||||||||5
1629881520000|2021-08-25 08:52:00|||||||||11
1629881530000|2021-08-25 08:52:10|||||||||247
1629881540000|2021-08-25 08:52:20|||||||||18
1629881550000|2021-08-25 08:52:30|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|151
1629881560000|2021-08-25 08:52:40|||||||||11
1629881570000|2021-08-25 08:52:50|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|208
1629881580000|2021-08-25 08:53:00|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|46
1629881590000|2021-08-25 08:53:10|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|52
1629881600000|2021-08-25 08:53:20|||||||||10
1629881610000|2021-08-25 08:53:30|4489.69|4489.09|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|102
1629881620000|2021-08-25 08:53:40|||||||||5
1629881630000|2021-08-25 08:53:50|||||||||38
1629881640000|2021-08-25 08:54:00|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|94
1629881650000|2021-08-25 08:54:10|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|22
1629881670000|2021-08-25 08:54:30|||||||||2
1629881680000|2021-08-25 08:54:40|||||||||32
1629881700000|2021-08-25 08:55:00|4489.94|4489.34|4489.44|4488.84|4489.94|4489.34|4489.44|4488.84|189
1629881710000|2021-08-25 08:55:10|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|29
1629881720000|2021-08-25 08:55:20|4489.44|4488.84|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|78
1629881730000|2021-08-25 08:55:30|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|10
1629881750000|2021-08-25 08:55:50|||||||||7
1629881760000|2021-08-25 08:56:00|||||||||11
1629881770000|2021-08-25 08:56:10|||||||||5
1629881780000|2021-08-25 08:56:20|4489.44|4488.84|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|43
1629881790000|2021-08-25 08:56:30|||||||||1
1629881800000|2021-08-25 08:56:40|||||||||3
1629881810000|2021-08-25 08:56:50|||||||||4
1629881820000|2021-08-25 08:57:00|||||||||5
1629881830000|2021-08-25 08:57:10|||||||||4
1629881840000|2021-08-25 08:57:20|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|476
1629881850000|2021-08-25 08:57:30|4489.69|4489.09|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|70
1629881860000|2021-08-25 08:57:40|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|7
1629881870000|2021-08-25 08:57:50|4489.94|4489.34|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|22
1629881880000|2021-08-25 08:58:00|4489.94|4489.34|4489.81|4489.21|4489.94|4489.34|4489.69|4489.09|59
1629881890000|2021-08-25 08:58:10|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|0
1629881920000|2021-08-25 08:58:40|||||||||2
1629881930000|2021-08-25 08:58:50|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|13
1629881940000|2021-08-25 08:59:00|||||||||3
1629881960000|2021-08-25 08:59:20|||||||||16
1629881980000|2021-08-25 08:59:40|4489.56|4488.96|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|11
1629881990000|2021-08-25 08:59:50|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|13
1629882000000|2021-08-25 09:00:00|4489.31|4488.71|4488.69|4488.09|4489.44|4488.84|4488.69|4488.09|361
1629882010000|2021-08-25 09:00:10|4488.56|4487.96|4488.44|4487.84|4488.69|4488.09|4488.19|4487.59|216
1629882020000|2021-08-25 09:00:20|4488.69|4488.09|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|165
1629882030000|2021-08-25 09:00:30|||||||||3
1629882040000|2021-08-25 09:00:40|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|144
1629882050000|2021-08-25 09:00:50|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|16
1629882060000|2021-08-25 09:01:00|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|13
1629882070000|2021-08-25 09:01:10|||||||||8
1629882080000|2021-08-25 09:01:20|||||||||4
1629882090000|2021-08-25 09:01:30|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|53
1629882100000|2021-08-25 09:01:40|4488.81|4488.21|4489.19|4488.59|4489.19|4488.59|4488.81|4488.21|56
1629882110000|2021-08-25 09:01:50|4489.31|4488.71|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|45
1629882120000|2021-08-25 09:02:00|||||||||3
1629882130000|2021-08-25 09:02:10|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|14
1629882140000|2021-08-25 09:02:20|4489.19|4488.59|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|21
1629882150000|2021-08-25 09:02:30|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.31|4488.71|15
1629882160000|2021-08-25 09:02:40|4489.31|4488.71|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|17
1629882180000|2021-08-25 09:03:00|||||||||2
1629882200000|2021-08-25 09:03:20|||||||||2
1629882210000|2021-08-25 09:03:30|4489.69|4489.09|4489.56|4488.96|4489.69|4489.09|4489.44|4488.84|69
1629882220000|2021-08-25 09:03:40|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|11
1629882230000|2021-08-25 09:03:50|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|8
1629882240000|2021-08-25 09:04:00|4489.56|4488.96|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|8
1629882250000|2021-08-25 09:04:10|4489.56|4488.96|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|31
1629882260000|2021-08-25 09:04:20|4489.44|4488.84|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|21
1629882270000|2021-08-25 09:04:30|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|35
1629882280000|2021-08-25 09:04:40|4489.31|4488.71|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|9
1629882300000|2021-08-25 09:05:00|4489.31|4488.71|4489.19|4488.59|4489.31|4488.71|4489.19|4488.59|10
1629882310000|2021-08-25 09:05:10|||||||||13
1629882320000|2021-08-25 09:05:20|||||||||6
1629882330000|2021-08-25 09:05:30|||||||||1
1629882340000|2021-08-25 09:05:40|||||||||30
1629882350000|2021-08-25 09:05:50|4489.06|4488.46|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|61
1629882360000|2021-08-25 09:06:00|4489.06|4488.46|4488.69|4488.09|4489.19|4488.59|4488.69|4488.09|66
1629882370000|2021-08-25 09:06:10|4488.81|4488.21|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|7
1629882380000|2021-08-25 09:06:20|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|24
1629882390000|2021-08-25 09:06:30|||||||||3
1629882410000|2021-08-25 09:06:50|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|69
1629882420000|2021-08-25 09:07:00|4488.69|4488.09|4488.69|4488.09|4488.81|4488.21|4488.69|4488.09|22
1629882450000|2021-08-25 09:07:30|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|37
1629882460000|2021-08-25 09:07:40|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|23
1629882480000|2021-08-25 09:08:00|4488.44|4487.84|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|43
1629882490000|2021-08-25 09:08:10|4488.44|4487.84|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|8
1629882500000|2021-08-25 09:08:20|4488.56|4487.96|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|4
1629882510000|2021-08-25 09:08:30|4488.94|4488.34|4488.81|4488.21|4488.94|4488.34|4488.69|4488.09|7
1629882520000|2021-08-25 09:08:40|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|2
1629882530000|2021-08-25 09:08:50|4488.81|4488.21|4488.94|4488.34|4488.94|4488.34|4488.81|4488.21|7
1629882550000|2021-08-25 09:09:10|||||||||11
1629882560000|2021-08-25 09:09:20|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|16
1629882570000|2021-08-25 09:09:30|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|29
1629882580000|2021-08-25 09:09:40|4488.81|4488.21|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|19
1629882590000|2021-08-25 09:09:50|||||||||4
1629882600000|2021-08-25 09:10:00|||||||||1
1629882610000|2021-08-25 09:10:10|4489.19|4488.59|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|79
1629882620000|2021-08-25 09:10:20|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|16
1629882630000|2021-08-25 09:10:30|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|46
1629882640000|2021-08-25 09:10:40|4489.06|4488.46|4488.69|4488.09|4489.19|4488.59|4488.69|4488.09|66
1629882650000|2021-08-25 09:10:50|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|19
1629882660000|2021-08-25 09:11:00|||||||||14
1629882670000|2021-08-25 09:11:10|||||||||2
1629882680000|2021-08-25 09:11:20|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|7
1629882690000|2021-08-25 09:11:30|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|55
1629882700000|2021-08-25 09:11:40|4489.19|4488.59|4489.06|4488.46|4489.19|4488.59|4488.94|4488.34|226
1629882710000|2021-08-25 09:11:50|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|0
1629882720000|2021-08-25 09:12:00|||||||||8
1629882730000|2021-08-25 09:12:10|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|12
1629882740000|2021-08-25 09:12:20|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|8
1629882760000|2021-08-25 09:12:40|4489.31|4488.71|4489.19|4488.59|4489.31|4488.71|4489.19|4488.59|14
1629882770000|2021-08-25 09:12:50|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|27
1629882780000|2021-08-25 09:13:00|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|19
1629882790000|2021-08-25 09:13:10|4489.31|4488.71|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|8
1629882810000|2021-08-25 09:13:30|4489.69|4489.09|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|70
1629882820000|2021-08-25 09:13:40|4489.56|4488.96|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|3
1629882840000|2021-08-25 09:14:00|||||||||3
1629882850000|2021-08-25 09:14:10|4489.56|4488.96|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|34
1629882860000|2021-08-25 09:14:20|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|51
1629882880000|2021-08-25 09:14:40|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|12
1629882900000|2021-08-25 09:15:00|||||||||6
1629882910000|2021-08-25 09:15:10|4489.69|4489.09|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|36
1629882920000|2021-08-25 09:15:20|||||||||7
1629882930000|2021-08-25 09:15:30|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|58
1629882940000|2021-08-25 09:15:40|4489.44|4488.84|4489.44|4488.84|4489.56|4488.96|4489.44|4488.84|64
1629882950000|2021-08-25 09:15:50|||||||||15
1629882970000|2021-08-25 09:16:10|||||||||2
1629882980000|2021-08-25 09:16:20|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|30
1629882990000|2021-08-25 09:16:30|||||||||2
1629883000000|2021-08-25 09:16:40|4489.44|4488.84|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|20
1629883010000|2021-08-25 09:16:50|4489.56|4488.96|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|11
1629883020000|2021-08-25 09:17:00|4489.44|4488.84|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|13
1629883030000|2021-08-25 09:17:10|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|11
1629883040000|2021-08-25 09:17:20|4490.19|4489.59|4490.06|4489.46|4490.19|4489.59|4489.94|4489.34|23
1629883050000|2021-08-25 09:17:30|4490.19|4489.59|4490.44|4489.84|4490.44|4489.84|4490.19|4489.59|20
1629883060000|2021-08-25 09:17:40|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|15
1629883070000|2021-08-25 09:17:50|4490.44|4489.84|4490.19|4489.59|4490.44|4489.84|4490.19|4489.59|35
1629883080000|2021-08-25 09:18:00|||||||||1
1629883090000|2021-08-25 09:18:10|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|8
1629883100000|2021-08-25 09:18:20|4490.69|4490.09|4490.44|4489.84|4490.69|4490.09|4490.44|4489.84|54
1629883110000|2021-08-25 09:18:30|||||||||1
1629883120000|2021-08-25 09:18:40|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|4490.44|4489.84|18
1629883130000|2021-08-25 09:18:50|4490.56|4489.96|4490.69|4490.09|4490.69|4490.09|4490.56|4489.96|7
1629883140000|2021-08-25 09:19:00|4490.44|4489.84|4490.44|4489.84|4490.69|4490.09|4490.44|4489.84|16
1629883150000|2021-08-25 09:19:10|||||||||18
1629883160000|2021-08-25 09:19:20|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|9
1629883170000|2021-08-25 09:19:30|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|34
1629883180000|2021-08-25 09:19:40|||||||||4
1629883190000|2021-08-25 09:19:50|4490.31|4489.71|4490.19|4489.59|4490.31|4489.71|4490.19|4489.59|11
1629883200000|2021-08-25 09:20:00|4490.31|4489.71|4490.44|4489.84|4490.44|4489.84|4490.19|4489.59|16
1629883260000|2021-08-25 09:21:00|4490.19|4489.59|4490.44|4489.84|4490.44|4489.84|4490.19|4489.59|28
1629883310000|2021-08-25 09:21:50|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|3
1629883320000|2021-08-25 09:22:00|||||||||2
1629883330000|2021-08-25 09:22:10|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4490.31|4489.71|17
1629883340000|2021-08-25 09:22:20|4490.19|4489.59|4490.44|4489.84|4490.44|4489.84|4490.19|4489.59|32
1629883350000|2021-08-25 09:22:30|4490.31|4489.71|4490.19|4489.59|4490.44|4489.84|4490.19|4489.59|54
1629883360000|2021-08-25 09:22:40|4489.94|4489.34|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|67
1629883370000|2021-08-25 09:22:50|4489.94|4489.34|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|115
1629883380000|2021-08-25 09:23:00|||||||||3
1629883390000|2021-08-25 09:23:10|||||||||6
1629883400000|2021-08-25 09:23:20|4489.94|4489.34|4489.81|4489.21|4489.94|4489.34|4489.81|4489.21|32
1629883410000|2021-08-25 09:23:30|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|0
1629883420000|2021-08-25 09:23:40|||||||||7
1629883440000|2021-08-25 09:24:00|||||||||7
1629883450000|2021-08-25 09:24:10|4489.94|4489.34|4490.19|4489.59|4490.19|4489.59|4489.94|4489.34|336
1629883460000|2021-08-25 09:24:20|||||||||25
1629883470000|2021-08-25 09:24:30|4490.31|4489.71|4490.44|4489.84|4490.44|4489.84|4490.19|4489.59|34
1629883480000|2021-08-25 09:24:40|||||||||6
1629883490000|2021-08-25 09:24:50|||||||||9
1629883500000|2021-08-25 09:25:00|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|6
1629883510000|2021-08-25 09:25:10|||||||||1
1629883520000|2021-08-25 09:25:20|||||||||1
1629883540000|2021-08-25 09:25:40|||||||||1
1629883550000|2021-08-25 09:25:50|4489.94|4489.34|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|45
1629883560000|2021-08-25 09:26:00|||||||||11
1629883570000|2021-08-25 09:26:10|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|31
1629883580000|2021-08-25 09:26:20|||||||||1
1629883590000|2021-08-25 09:26:30|||||||||1
1629883600000|2021-08-25 09:26:40|||||||||2
1629883610000|2021-08-25 09:26:50|4489.69|4489.09|4489.81|4489.21|4489.94|4489.34|4489.69|4489.09|20
1629883620000|2021-08-25 09:27:00|4489.69|4489.09|4489.94|4489.34|4489.94|4489.34|4489.69|4489.09|15
1629883630000|2021-08-25 09:27:10|4489.81|4489.21|4489.94|4489.34|4489.94|4489.34|4489.81|4489.21|2
1629883640000|2021-08-25 09:27:20|4489.81|4489.21|4489.94|4489.34|4489.94|4489.34|4489.81|4489.21|4
1629883650000|2021-08-25 09:27:30|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|31
1629883660000|2021-08-25 09:27:40|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|40
1629883670000|2021-08-25 09:27:50|4489.81|4489.21|4489.94|4489.34|4489.94|4489.34|4489.69|4489.09|4
1629883680000|2021-08-25 09:28:00|4489.69|4489.09|4489.81|4489.21|4489.81|4489.21|4489.69|4489.09|7
1629883690000|2021-08-25 09:28:10|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.81|4489.21|1
1629883700000|2021-08-25 09:28:20|||||||||16
1629883720000|2021-08-25 09:28:40|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|8
1629883730000|2021-08-25 09:28:50|||||||||5
1629883740000|2021-08-25 09:29:00|||||||||1
1629883750000|2021-08-25 09:29:10|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|7
1629883760000|2021-08-25 09:29:20|||||||||61
1629883770000|2021-08-25 09:29:30|||||||||2
1629883790000|2021-08-25 09:29:50|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|29
1629883800000|2021-08-25 09:30:00|4489.56|4488.96|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|69
1629883820000|2021-08-25 09:30:20|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|43
1629883840000|2021-08-25 09:30:40|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|37
1629883850000|2021-08-25 09:30:50|||||||||74
1629883860000|2021-08-25 09:31:00|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|17
1629883870000|2021-08-25 09:31:10|4490.06|4489.46|4489.94|4489.34|4490.06|4489.46|4489.94|4489.34|40
1629883880000|2021-08-25 09:31:20|||||||||3
1629883890000|2021-08-25 09:31:30|||||||||1
1629883900000|2021-08-25 09:31:40|4489.81|4489.21|4489.69|4489.09|4489.81|4489.21|4489.69|4489.09|54
1629883920000|2021-08-25 09:32:00|4489.94|4489.34|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|32
1629883930000|2021-08-25 09:32:10|4489.44|4488.84|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|70
1629883950000|2021-08-25 09:32:30|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.69|4489.09|51
1629883960000|2021-08-25 09:32:40|4489.69|4489.09|4489.94|4489.34|4489.94|4489.34|4489.69|4489.09|99
1629883970000|2021-08-25 09:32:50|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|39
1629883980000|2021-08-25 09:33:00|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|40
1629883990000|2021-08-25 09:33:10|||||||||1
1629884010000|2021-08-25 09:33:30|||||||||1
1629884020000|2021-08-25 09:33:40|4489.56|4488.96|4489.56|4488.96|4489.56|4488.96|4489.56|4488.96|5
1629884030000|2021-08-25 09:33:50|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|0
1629884040000|2021-08-25 09:34:00|||||||||6
1629884050000|2021-08-25 09:34:10|||||||||24
1629884060000|2021-08-25 09:34:20|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|19
1629884070000|2021-08-25 09:34:30|||||||||23
1629884080000|2021-08-25 09:34:40|||||||||3
1629884090000|2021-08-25 09:34:50|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|65
1629884100000|2021-08-25 09:35:00|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|15
1629884110000|2021-08-25 09:35:10|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|32
1629884120000|2021-08-25 09:35:20|4488.81|4488.21|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|24
1629884130000|2021-08-25 09:35:30|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|21
1629884150000|2021-08-25 09:35:50|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|9
1629884160000|2021-08-25 09:36:00|||||||||2
1629884170000|2021-08-25 09:36:10|4489.06|4488.46|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|30
1629884180000|2021-08-25 09:36:20|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|11
1629884190000|2021-08-25 09:36:30|||||||||1
1629884200000|2021-08-25 09:36:40|||||||||2
1629884210000|2021-08-25 09:36:50|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|16
1629884220000|2021-08-25 09:37:00|4489.19|4488.59|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|14
1629884230000|2021-08-25 09:37:10|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|62
1629884240000|2021-08-25 09:37:20|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|22
1629884250000|2021-08-25 09:37:30|||||||||13
1629884280000|2021-08-25 09:38:00|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|123
1629884290000|2021-08-25 09:38:10|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|22
1629884300000|2021-08-25 09:38:20|4489.19|4488.59|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|17
1629884320000|2021-08-25 09:38:40|||||||||6
1629884330000|2021-08-25 09:38:50|4489.19|4488.59|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|51
1629884340000|2021-08-25 09:39:00|4489.06|4488.46|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|28
1629884350000|2021-08-25 09:39:10|||||||||1
1629884360000|2021-08-25 09:39:20|4489.19|4488.59|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|59
1629884370000|2021-08-25 09:39:30|4489.06|4488.46|4488.94|4488.34|4489.06|4488.46|4488.94|4488.34|38
1629884380000|2021-08-25 09:39:40|4489.06|4488.46|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|26
1629884390000|2021-08-25 09:39:50|4489.06|4488.46|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|48
1629884400000|2021-08-25 09:40:00|4489.06|4488.46|4488.94|4488.34|4489.06|4488.46|4488.94|4488.34|81
1629884410000|2021-08-25 09:40:10|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|52
1629884420000|2021-08-25 09:40:20|||||||||8
1629884430000|2021-08-25 09:40:30|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|18
1629884440000|2021-08-25 09:40:40|||||||||1
1629884460000|2021-08-25 09:41:00|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|34
1629884470000|2021-08-25 09:41:10|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|13
1629884490000|2021-08-25 09:41:30|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|65
1629884500000|2021-08-25 09:41:40|||||||||5
1629884510000|2021-08-25 09:41:50|||||||||1
1629884520000|2021-08-25 09:42:00|||||||||3
1629884530000|2021-08-25 09:42:10|||||||||3
1629884540000|2021-08-25 09:42:20|||||||||58
1629884550000|2021-08-25 09:42:30|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|8
1629884570000|2021-08-25 09:42:50|||||||||3
1629884580000|2021-08-25 09:43:00|||||||||4
1629884590000|2021-08-25 09:43:10|4489.06|4488.46|4489.06|4488.46|4489.19|4488.59|4488.94|4488.34|20
1629884600000|2021-08-25 09:43:20|4488.94|4488.34|4488.81|4488.21|4489.19|4488.59|4488.69|4488.09|30
1629884610000|2021-08-25 09:43:30|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.81|4488.21|20
1629884620000|2021-08-25 09:43:40|||||||||1
1629884640000|2021-08-25 09:44:00|4488.81|4488.21|4488.69|4488.09|4488.81|4488.21|4488.69|4488.09|6
1629884650000|2021-08-25 09:44:10|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|15
1629884660000|2021-08-25 09:44:20|||||||||6
1629884670000|2021-08-25 09:44:30|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|30
1629884680000|2021-08-25 09:44:40|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|33
1629884700000|2021-08-25 09:45:00|4488.69|4488.09|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|24
1629884710000|2021-08-25 09:45:10|||||||||6
1629884720000|2021-08-25 09:45:20|4488.94|4488.34|4488.81|4488.21|4488.94|4488.34|4488.81|4488.21|10
1629884730000|2021-08-25 09:45:30|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|7
1629884740000|2021-08-25 09:45:40|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|14
1629884750000|2021-08-25 09:45:50|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|5
1629884760000|2021-08-25 09:46:00|||||||||1
1629884780000|2021-08-25 09:46:20|||||||||5
1629884790000|2021-08-25 09:46:30|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|33
1629884810000|2021-08-25 09:46:50|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4489.06|4488.46|12
1629884820000|2021-08-25 09:47:00|4488.94|4488.34|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|31
1629884850000|2021-08-25 09:47:30|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|11
1629884860000|2021-08-25 09:47:40|||||||||1
1629884870000|2021-08-25 09:47:50|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|7
1629884880000|2021-08-25 09:48:00|4489.44|4488.84|4489.69|4489.09|4489.69|4489.09|4489.31|4488.71|46
1629884890000|2021-08-25 09:48:10|4489.44|4488.84|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|41
1629884900000|2021-08-25 09:48:20|4489.56|4488.96|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|18
1629884910000|2021-08-25 09:48:30|||||||||9
1629884920000|2021-08-25 09:48:40|||||||||2
1629884930000|2021-08-25 09:48:50|||||||||3
1629884940000|2021-08-25 09:49:00|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|24
1629884950000|2021-08-25 09:49:10|4489.31|4488.71|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|17
1629884960000|2021-08-25 09:49:20|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|5
1629884970000|2021-08-25 09:49:30|||||||||3
1629885000000|2021-08-25 09:50:00|||||||||1
1629885010000|2021-08-25 09:50:10|||||||||1
1629885020000|2021-08-25 09:50:20|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|14
1629885050000|2021-08-25 09:50:50|4488.69|4488.09|4488.81|4488.21|4488.94|4488.34|4488.69|4488.09|24
1629885060000|2021-08-25 09:51:00|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|17
1629885070000|2021-08-25 09:51:10|||||||||1
1629885090000|2021-08-25 09:51:30|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|23
1629885100000|2021-08-25 09:51:40|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|7
1629885110000|2021-08-25 09:51:50|4489.31|4488.71|4489.19|4488.59|4489.31|4488.71|4489.19|4488.59|11
1629885120000|2021-08-25 09:52:00|4489.44|4488.84|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|13
1629885130000|2021-08-25 09:52:10|||||||||1
1629885140000|2021-08-25 09:52:20|||||||||1
1629885150000|2021-08-25 09:52:30|||||||||3
1629885160000|2021-08-25 09:52:40|4489.31|4488.71|4489.44|4488.84|4489.44|4488.84|4489.31|4488.71|66
1629885170000|2021-08-25 09:52:50|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|25
1629885180000|2021-08-25 09:53:00|4489.94|4489.34|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|54
1629885190000|2021-08-25 09:53:10|||||||||7
1629885200000|2021-08-25 09:53:20|4489.94|4489.34|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|15
1629885210000|2021-08-25 09:53:30|4489.81|4489.21|4489.69|4489.09|4489.81|4489.21|4489.69|4489.09|7
1629885220000|2021-08-25 09:53:40|||||||||1
1629885230000|2021-08-25 09:53:50|||||||||7
1629885240000|2021-08-25 09:54:00|||||||||1
1629885250000|2021-08-25 09:54:10|4489.56|4488.96|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|35
1629885260000|2021-08-25 09:54:20|4489.56|4488.96|4489.69|4489.09|4489.69|4489.09|4489.56|4488.96|17
1629885280000|2021-08-25 09:54:40|||||||||33
1629885290000|2021-08-25 09:54:50|||||||||23
1629885310000|2021-08-25 09:55:10|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|50
1629885320000|2021-08-25 09:55:20|4489.81|4489.21|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|13
1629885340000|2021-08-25 09:55:40|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|12
1629885350000|2021-08-25 09:55:50|||||||||4
1629885360000|2021-08-25 09:56:00|||||||||6
1629885370000|2021-08-25 09:56:10|4489.56|4488.96|4489.44|4488.84|4489.56|4488.96|4489.44|4488.84|9
1629885380000|2021-08-25 09:56:20|||||||||1
1629885390000|2021-08-25 09:56:30|||||||||6
1629885400000|2021-08-25 09:56:40|||||||||2
1629885410000|2021-08-25 09:56:50|||||||||2
1629885420000|2021-08-25 09:57:00|4489.31|4488.71|4489.19|4488.59|4489.31|4488.71|4489.19|4488.59|14
1629885430000|2021-08-25 09:57:10|||||||||2
1629885440000|2021-08-25 09:57:20|||||||||27
1629885450000|2021-08-25 09:57:30|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|10
1629885460000|2021-08-25 09:57:40|4488.94|4488.34|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|21
1629885480000|2021-08-25 09:58:00|||||||||1
1629885490000|2021-08-25 09:58:10|4489.31|4488.71|4489.44|4488.84|4489.44|4488.84|4489.31|4488.71|0
1629885500000|2021-08-25 09:58:20|||||||||1
1629885510000|2021-08-25 09:58:30|||||||||13
1629885520000|2021-08-25 09:58:40|4489.56|4488.96|4489.44|4488.84|4489.56|4488.96|4489.19|4488.59|14
1629885530000|2021-08-25 09:58:50|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|17
1629885540000|2021-08-25 09:59:00|4489.31|4488.71|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|11
1629885570000|2021-08-25 09:59:30|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|16
1629885590000|2021-08-25 09:59:50|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|9
1629885600000|2021-08-25 10:00:00|4489.44|4488.84|4489.44|4488.84|4489.56|4488.96|4489.44|4488.84|17
1629885610000|2021-08-25 10:00:10|||||||||16
1629885620000|2021-08-25 10:00:20|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|15
1629885630000|2021-08-25 10:00:30|||||||||1
1629885650000|2021-08-25 10:00:50|||||||||5
1629885670000|2021-08-25 10:01:10|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|20
1629885690000|2021-08-25 10:01:30|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|17
1629885700000|2021-08-25 10:01:40|4489.69|4489.09|4489.94|4489.34|4489.94|4489.34|4489.69|4489.09|24
1629885720000|2021-08-25 10:02:00|4490.06|4489.46|4489.94|4489.34|4490.06|4489.46|4489.94|4489.34|15
1629885730000|2021-08-25 10:02:10|||||||||4
1629885740000|2021-08-25 10:02:20|||||||||2
1629885750000|2021-08-25 10:02:30|||||||||20
1629885760000|2021-08-25 10:02:40|||||||||7
1629885790000|2021-08-25 10:03:10|4490.06|4489.46|4489.94|4489.34|4490.19|4489.59|4489.94|4489.34|16
1629885800000|2021-08-25 10:03:20|4490.19|4489.59|4489.94|4489.34|4490.19|4489.59|4489.94|4489.34|12
1629885810000|2021-08-25 10:03:30|||||||||3
1629885820000|2021-08-25 10:03:40|||||||||1
1629885840000|2021-08-25 10:04:00|4490.06|4489.46|4490.06|4489.46|4490.06|4489.46|4490.06|4489.46|13
1629885850000|2021-08-25 10:04:10|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|0
1629885860000|2021-08-25 10:04:20|||||||||2
1629885870000|2021-08-25 10:04:30|||||||||18
1629885880000|2021-08-25 10:04:40|4490.06|4489.46|4489.94|4489.34|4490.06|4489.46|4489.94|4489.34|4
1629885890000|2021-08-25 10:04:50|||||||||1
1629885900000|2021-08-25 10:05:00|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|37
1629885910000|2021-08-25 10:05:10|4489.81|4489.21|4489.69|4489.09|4489.81|4489.21|4489.69|4489.09|8
1629885920000|2021-08-25 10:05:20|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|6
1629885930000|2021-08-25 10:05:30|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|9
1629885940000|2021-08-25 10:05:40|4489.94|4489.34|4490.19|4489.59|4490.19|4489.59|4489.94|4489.34|24
1629885950000|2021-08-25 10:05:50|4489.94|4489.34|4490.19|4489.59|4490.19|4489.59|4489.94|4489.34|30
1629885960000|2021-08-25 10:06:00|4489.94|4489.34|4489.94|4489.34|4490.06|4489.46|4489.94|4489.34|9
1629885970000|2021-08-25 10:06:10|||||||||1
1629885980000|2021-08-25 10:06:20|4489.69|4489.09|4489.69|4489.09|4489.81|4489.21|4489.69|4489.09|33
1629885990000|2021-08-25 10:06:30|4489.56|4488.96|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|27
1629886000000|2021-08-25 10:06:40|4489.56|4488.96|4489.69|4489.09|4489.69|4489.09|4489.56|4488.96|3
1629886020000|2021-08-25 10:07:00|||||||||3
1629886040000|2021-08-25 10:07:20|4489.94|4489.34|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|23
1629886050000|2021-08-25 10:07:30|||||||||7
1629886060000|2021-08-25 10:07:40|4489.81|4489.21|4489.94|4489.34|4489.94|4489.34|4489.81|4489.21|4
1629886070000|2021-08-25 10:07:50|4489.69|4489.09|4489.69|4489.09|4489.81|4489.21|4489.69|4489.09|9
1629886080000|2021-08-25 10:08:00|4489.56|4488.96|4489.69|4489.09|4489.69|4489.09|4489.56|4488.96|23
1629886090000|2021-08-25 10:08:10|4489.44|4488.84|4489.56|4488.96|4489.56|4488.96|4489.44|4488.84|21
1629886100000|2021-08-25 10:08:20|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.56|4488.96|5
1629886110000|2021-08-25 10:08:30|||||||||2
1629886130000|2021-08-25 10:08:50|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|27
1629886140000|2021-08-25 10:09:00|||||||||3
1629886150000|2021-08-25 10:09:10|||||||||2
1629886160000|2021-08-25 10:09:20|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|17
1629886170000|2021-08-25 10:09:30|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|15
1629886190000|2021-08-25 10:09:50|||||||||3
1629886200000|2021-08-25 10:10:00|||||||||1
1629886210000|2021-08-25 10:10:10|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.56|4488.96|25
1629886230000|2021-08-25 10:10:30|4489.56|4488.96|4489.44|4488.84|4489.56|4488.96|4489.44|4488.84|8
1629886250000|2021-08-25 10:10:50|4489.69|4489.09|4489.56|4488.96|4489.69|4489.09|4489.56|4488.96|8
1629886260000|2021-08-25 10:11:00|4489.44|4488.84|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|22
1629886280000|2021-08-25 10:11:20|||||||||1
1629886300000|2021-08-25 10:11:40|||||||||38
1629886310000|2021-08-25 10:11:50|||||||||12
1629886320000|2021-08-25 10:12:00|4489.44|4488.84|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|13
1629886330000|2021-08-25 10:12:10|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|8
1629886340000|2021-08-25 10:12:20|4489.69|4489.09|4489.56|4488.96|4489.69|4489.09|4489.56|4488.96|3
1629886350000|2021-08-25 10:12:30|4489.69|4489.09|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|2
1629886370000|2021-08-25 10:12:50|||||||||1
1629886380000|2021-08-25 10:13:00|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|14
1629886390000|2021-08-25 10:13:10|||||||||1
1629886400000|2021-08-25 10:13:20|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|13
1629886420000|2021-08-25 10:13:40|||||||||12
1629886430000|2021-08-25 10:13:50|||||||||2
1629886440000|2021-08-25 10:14:00|||||||||2
1629886450000|2021-08-25 10:14:10|4489.31|4488.71|4489.19|4488.59|4489.31|4488.71|4489.19|4488.59|32
1629886460000|2021-08-25 10:14:20|4489.44|4488.84|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|9
1629886480000|2021-08-25 10:14:40|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|28
1629886500000|2021-08-25 10:15:00|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|15
1629886510000|2021-08-25 10:15:10|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|5
1629886520000|2021-08-25 10:15:20|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|10
1629886540000|2021-08-25 10:15:40|4489.81|4489.21|4489.94|4489.34|4489.94|4489.34|4489.81|4489.21|23
1629886560000|2021-08-25 10:16:00|||||||||1
1629886570000|2021-08-25 10:16:10|4490.19|4489.59|4489.94|4489.34|4490.19|4489.59|4489.94|4489.34|56
1629886580000|2021-08-25 10:16:20|||||||||32
1629886590000|2021-08-25 10:16:30|4490.06|4489.46|4489.94|4489.34|4490.06|4489.46|4489.94|4489.34|2
1629886600000|2021-08-25 10:16:40|4490.19|4489.59|4490.06|4489.46|4490.19|4489.59|4490.06|4489.46|31
1629886610000|2021-08-25 10:16:50|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4489.94|4489.34|6
1629886620000|2021-08-25 10:17:00|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|35
1629886630000|2021-08-25 10:17:10|||||||||28
1629886660000|2021-08-25 10:17:40|4489.69|4489.09|4489.56|4488.96|4489.69|4489.09|4489.44|4488.84|60
1629886670000|2021-08-25 10:17:50|4489.44|4488.84|4489.44|4488.84|4489.56|4488.96|4489.44|4488.84|0
1629886680000|2021-08-25 10:18:00|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|29
1629886690000|2021-08-25 10:18:10|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|24
1629886700000|2021-08-25 10:18:20|4489.56|4488.96|4489.69|4489.09|4489.69|4489.09|4489.56|4488.96|51
1629886710000|2021-08-25 10:18:30|4489.44|4488.84|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|13
1629886720000|2021-08-25 10:18:40|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|12
1629886730000|2021-08-25 10:18:50|||||||||1
1629886740000|2021-08-25 10:19:00|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|13
1629886760000|2021-08-25 10:19:20|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|13
1629886780000|2021-08-25 10:19:40|||||||||22
1629886790000|2021-08-25 10:19:50|4489.31|4488.71|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|19
1629886800000|2021-08-25 10:20:00|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|78
1629886810000|2021-08-25 10:20:10|4489.31|4488.71|4489.44|4488.84|4489.44|4488.84|4489.31|4488.71|7
1629886820000|2021-08-25 10:20:20|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|9
1629886830000|2021-08-25 10:20:30|4489.44|4488.84|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|12
1629886840000|2021-08-25 10:20:40|||||||||14
1629886850000|2021-08-25 10:20:50|||||||||1
1629886860000|2021-08-25 10:21:00|||||||||6
1629886870000|2021-08-25 10:21:10|4488.94|4488.34|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|22
1629886880000|2021-08-25 10:21:20|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|174
1629886890000|2021-08-25 10:21:30|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|6
1629886900000|2021-08-25 10:21:40|||||||||2
1629886910000|2021-08-25 10:21:50|||||||||1
1629886920000|2021-08-25 10:22:00|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|19
1629886930000|2021-08-25 10:22:10|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|5
1629886940000|2021-08-25 10:22:20|||||||||2
1629886950000|2021-08-25 10:22:30|||||||||9
1629886960000|2021-08-25 10:22:40|4489.44|4488.84|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|28
1629886970000|2021-08-25 10:22:50|4489.31|4488.71|4489.19|4488.59|4489.31|4488.71|4489.19|4488.59|5
1629886980000|2021-08-25 10:23:00|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|38
1629886990000|2021-08-25 10:23:10|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4489.06|4488.46|16
1629887000000|2021-08-25 10:23:20|||||||||5
1629887010000|2021-08-25 10:23:30|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|8
1629887040000|2021-08-25 10:24:00|4489.31|4488.71|4489.19|4488.59|4489.31|4488.71|4489.19|4488.59|21
1629887050000|2021-08-25 10:24:10|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4489.06|4488.46|7
1629887060000|2021-08-25 10:24:20|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|3
1629887070000|2021-08-25 10:24:30|||||||||4
1629887080000|2021-08-25 10:24:40|4489.56|4488.96|4489.56|4488.96|4489.56|4488.96|4489.56|4488.96|65
1629887090000|2021-08-25 10:24:50|4489.69|4489.09|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|4
1629887100000|2021-08-25 10:25:00|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|24
1629887130000|2021-08-25 10:25:30|4489.31|4488.71|4489.19|4488.59|4489.31|4488.71|4489.19|4488.59|24
1629887140000|2021-08-25 10:25:40|4489.31|4488.71|4489.31|4488.71|4489.31|4488.71|4489.19|4488.59|10
1629887150000|2021-08-25 10:25:50|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|0
1629887160000|2021-08-25 10:26:00|4489.31|4488.71|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|22
1629887170000|2021-08-25 10:26:10|||||||||1
1629887180000|2021-08-25 10:26:20|||||||||2
1629887190000|2021-08-25 10:26:30|||||||||23
1629887200000|2021-08-25 10:26:40|4489.31|4488.71|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|1
1629887220000|2021-08-25 10:27:00|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|13
1629887230000|2021-08-25 10:27:10|4489.06|4488.46|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|22
1629887240000|2021-08-25 10:27:20|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4489.06|4488.46|1
1629887260000|2021-08-25 10:27:40|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4
1629887270000|2021-08-25 10:27:50|4489.06|4488.46|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|2
1629887280000|2021-08-25 10:28:00|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|2
1629887290000|2021-08-25 10:28:10|||||||||2
1629887300000|2021-08-25 10:28:20|||||||||2
1629887320000|2021-08-25 10:28:40|||||||||2
1629887330000|2021-08-25 10:28:50|||||||||4
1629887350000|2021-08-25 10:29:10|||||||||40
1629887390000|2021-08-25 10:29:50|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|29
1629887400000|2021-08-25 10:30:00|4488.81|4488.21|4488.94|4488.34|4488.94|4488.34|4488.81|4488.21|12
1629887410000|2021-08-25 10:30:10|||||||||3
1629887420000|2021-08-25 10:30:20|||||||||4
1629887430000|2021-08-25 10:30:30|||||||||45
1629887440000|2021-08-25 10:30:40|||||||||7
1629887450000|2021-08-25 10:30:50|4488.81|4488.21|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|4
1629887460000|2021-08-25 10:31:00|||||||||2
1629887490000|2021-08-25 10:31:30|||||||||21
1629887500000|2021-08-25 10:31:40|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|39
1629887510000|2021-08-25 10:31:50|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|40
1629887520000|2021-08-25 10:32:00|||||||||2
1629887530000|2021-08-25 10:32:10|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|32
1629887540000|2021-08-25 10:32:20|4488.69|4488.09|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|17
1629887550000|2021-08-25 10:32:30|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|25
1629887560000|2021-08-25 10:32:40|||||||||1
1629887570000|2021-08-25 10:32:50|4488.44|4487.84|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|72
1629887590000|2021-08-25 10:33:10|4488.69|4488.09|4488.81|4488.21|4488.94|4488.34|4488.69|4488.09|24
1629887600000|2021-08-25 10:33:20|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|0
1629887630000|2021-08-25 10:33:50|||||||||3
1629887640000|2021-08-25 10:34:00|||||||||1
1629887660000|2021-08-25 10:34:20|||||||||1
1629887670000|2021-08-25 10:34:30|||||||||2
1629887680000|2021-08-25 10:34:40|||||||||33
1629887700000|2021-08-25 10:35:00|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|42
1629887710000|2021-08-25 10:35:10|||||||||1
1629887740000|2021-08-25 10:35:40|4489.31|4488.71|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|74
1629887750000|2021-08-25 10:35:50|4489.44|4488.84|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|21
1629887760000|2021-08-25 10:36:00|4488.94|4488.34|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|8
1629887820000|2021-08-25 10:37:00|||||||||12
1629887850000|2021-08-25 10:37:30|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|43
1629887870000|2021-08-25 10:37:50|||||||||1
1629887880000|2021-08-25 10:38:00|||||||||24
1629887890000|2021-08-25 10:38:10|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|23
1629887900000|2021-08-25 10:38:20|4488.81|4488.21|4488.69|4488.09|4488.81|4488.21|4488.69|4488.09|1
1629887910000|2021-08-25 10:38:30|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|5
1629887940000|2021-08-25 10:39:00|||||||||5
1629887950000|2021-08-25 10:39:10|||||||||15
1629887960000|2021-08-25 10:39:20|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|11
1629887990000|2021-08-25 10:39:50|4489.44|4488.84|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|21
1629888000000|2021-08-25 10:40:00|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|138
1629888010000|2021-08-25 10:40:10|||||||||4
1629888020000|2021-08-25 10:40:20|||||||||2
1629888040000|2021-08-25 10:40:40|||||||||31
1629888050000|2021-08-25 10:40:50|4489.56|4488.96|4489.69|4489.09|4489.94|4489.34|4489.56|4488.96|80
1629888060000|2021-08-25 10:41:00|4489.44|4488.84|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|22
1629888070000|2021-08-25 10:41:10|4489.56|4488.96|4489.69|4489.09|4489.69|4489.09|4489.56|4488.96|4
1629888080000|2021-08-25 10:41:20|4489.44|4488.84|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|24
1629888090000|2021-08-25 10:41:30|4489.56|4488.96|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|12
1629888100000|2021-08-25 10:41:40|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|5
1629888120000|2021-08-25 10:42:00|||||||||7
1629888130000|2021-08-25 10:42:10|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|12
1629888140000|2021-08-25 10:42:20|4489.31|4488.71|4488.94|4488.34|4489.31|4488.71|4488.94|4488.34|44
1629888150000|2021-08-25 10:42:30|4488.81|4488.21|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|81
1629888160000|2021-08-25 10:42:40|4488.69|4488.09|4488.44|4487.84|4488.69|4488.09|4488.19|4487.59|129
1629888170000|2021-08-25 10:42:50|||||||||6
1629888180000|2021-08-25 10:43:00|4488.69|4488.09|4488.44|4487.84|4488.69|4488.09|4488.19|4487.59|41
1629888190000|2021-08-25 10:43:10|||||||||4
1629888200000|2021-08-25 10:43:20|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|14
1629888220000|2021-08-25 10:43:40|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|17
1629888230000|2021-08-25 10:43:50|4487.81|4487.21|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|90
1629888240000|2021-08-25 10:44:00|4487.81|4487.21|4487.94|4487.34|4487.94|4487.34|4487.81|4487.21|19
1629888250000|2021-08-25 10:44:10|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|19
1629888260000|2021-08-25 10:44:20|||||||||2
1629888270000|2021-08-25 10:44:30|||||||||7
1629888280000|2021-08-25 10:44:40|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|48
1629888290000|2021-08-25 10:44:50|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|9
1629888300000|2021-08-25 10:45:00|4488.06|4487.46|4487.94|4487.34|4488.06|4487.46|4487.69|4487.09|37
1629888310000|2021-08-25 10:45:10|4488.19|4487.59|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|24
1629888320000|2021-08-25 10:45:20|4488.06|4487.46|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|48
1629888330000|2021-08-25 10:45:30|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|1
1629888340000|2021-08-25 10:45:40|4487.94|4487.34|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|32
1629888350000|2021-08-25 10:45:50|4487.94|4487.34|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|41
1629888360000|2021-08-25 10:46:00|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|33
1629888370000|2021-08-25 10:46:10|4487.94|4487.34|4488.06|4487.46|4488.19|4487.59|4487.94|4487.34|36
1629888380000|2021-08-25 10:46:20|4488.19|4487.59|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|1
1629888390000|2021-08-25 10:46:30|4487.69|4487.09|4487.69|4487.09|4487.81|4487.21|4487.69|4487.09|29
1629888400000|2021-08-25 10:46:40|||||||||14
1629888410000|2021-08-25 10:46:50|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|12
1629888420000|2021-08-25 10:47:00|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|48
1629888430000|2021-08-25 10:47:10|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|15
1629888440000|2021-08-25 10:47:20|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|17
1629888450000|2021-08-25 10:47:30|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|16
1629888460000|2021-08-25 10:47:40|4488.19|4487.59|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|45
1629888470000|2021-08-25 10:47:50|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|12
1629888480000|2021-08-25 10:48:00|4488.06|4487.46|4487.94|4487.34|4488.06|4487.46|4487.94|4487.34|25
1629888500000|2021-08-25 10:48:20|4488.06|4487.46|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|6
1629888510000|2021-08-25 10:48:30|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4488.06|4487.46|47
1629888520000|2021-08-25 10:48:40|4488.44|4487.84|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|43
1629888530000|2021-08-25 10:48:50|4488.56|4487.96|4488.44|4487.84|4488.69|4488.09|4488.19|4487.59|38
1629888540000|2021-08-25 10:49:00|||||||||2
1629888550000|2021-08-25 10:49:10|4488.19|4487.59|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|27
1629888570000|2021-08-25 10:49:30|||||||||3
1629888580000|2021-08-25 10:49:40|4488.06|4487.46|4487.94|4487.34|4488.06|4487.46|4487.94|4487.34|29
1629888590000|2021-08-25 10:49:50|4488.19|4487.59|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|3
1629888600000|2021-08-25 10:50:00|||||||||3
1629888610000|2021-08-25 10:50:10|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|63
1629888700000|2021-08-25 10:51:40|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|12
1629888710000|2021-08-25 10:51:50|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|85
1629888720000|2021-08-25 10:52:00|||||||||7
1629888730000|2021-08-25 10:52:10|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|76
1629888740000|2021-08-25 10:52:20|4488.44|4487.84|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|48
1629888750000|2021-08-25 10:52:30|4488.44|4487.84|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|14
1629888770000|2021-08-25 10:52:50|4488.44|4487.84|4488.56|4487.96|4488.69|4488.09|4488.44|4487.84|29
1629888780000|2021-08-25 10:53:00|4488.69|4488.09|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|10
1629888800000|2021-08-25 10:53:20|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|5
1629888810000|2021-08-25 10:53:30|||||||||12
1629888830000|2021-08-25 10:53:50|||||||||11
1629888840000|2021-08-25 10:54:00|||||||||4
1629888880000|2021-08-25 10:54:40|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|16
1629888890000|2021-08-25 10:54:50|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|5
1629888900000|2021-08-25 10:55:00|||||||||10
1629888910000|2021-08-25 10:55:10|4488.44|4487.84|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|16
1629888950000|2021-08-25 10:55:50|||||||||2
1629888960000|2021-08-25 10:56:00|4488.44|4487.84|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|27
1629888980000|2021-08-25 10:56:20|||||||||3
1629889040000|2021-08-25 10:57:20|||||||||5
1629889050000|2021-08-25 10:57:30|||||||||1
1629889060000|2021-08-25 10:57:40|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|17
1629889070000|2021-08-25 10:57:50|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|10
1629889080000|2021-08-25 10:58:00|4488.81|4488.21|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|5
1629889090000|2021-08-25 10:58:10|||||||||2
1629889120000|2021-08-25 10:58:40|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|153
1629889130000|2021-08-25 10:58:50|||||||||3
1629889140000|2021-08-25 10:59:00|||||||||38
1629889150000|2021-08-25 10:59:10|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|15
1629889190000|2021-08-25 10:59:50|4488.94|4488.34|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|110
1629889200000|2021-08-25 11:00:00|4489.19|4488.59|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|96
1629889210000|2021-08-25 11:00:10|4488.81|4488.21|4488.69|4488.09|4488.94|4488.34|4488.44|4487.84|37
1629889220000|2021-08-25 11:00:20|||||||||30
1629889230000|2021-08-25 11:00:30|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|6
1629889240000|2021-08-25 11:00:40|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|44
1629889250000|2021-08-25 11:00:50|4488.31|4487.71|4488.44|4487.84|4488.44|4487.84|4488.31|4487.71|2
1629889260000|2021-08-25 11:01:00|||||||||2
1629889270000|2021-08-25 11:01:10|4488.56|4487.96|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|31
1629889280000|2021-08-25 11:01:20|||||||||1
1629889290000|2021-08-25 11:01:30|4488.44|4487.84|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|17
1629889300000|2021-08-25 11:01:40|4488.44|4487.84|4488.31|4487.71|4488.44|4487.84|4488.19|4487.59|28
1629889310000|2021-08-25 11:01:50|4488.19|4487.59|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|10
1629889320000|2021-08-25 11:02:00|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|32
1629889360000|2021-08-25 11:02:40|||||||||1
1629889370000|2021-08-25 11:02:50|||||||||1
1629889380000|2021-08-25 11:03:00|4488.56|4487.96|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|37
1629889390000|2021-08-25 11:03:10|4488.81|4488.21|4488.94|4488.34|4488.94|4488.34|4488.81|4488.21|61
1629889420000|2021-08-25 11:03:40|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|94
1629889430000|2021-08-25 11:03:50|||||||||4
1629889440000|2021-08-25 11:04:00|4488.94|4488.34|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|47
1629889450000|2021-08-25 11:04:10|4488.94|4488.34|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|15
1629889460000|2021-08-25 11:04:20|||||||||2
1629889480000|2021-08-25 11:04:40|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|20
1629889500000|2021-08-25 11:05:00|||||||||9
1629889510000|2021-08-25 11:05:10|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|18
1629889530000|2021-08-25 11:05:30|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|10
1629889540000|2021-08-25 11:05:40|4489.06|4488.46|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|6
1629889550000|2021-08-25 11:05:50|4488.69|4488.09|4488.69|4488.09|4488.81|4488.21|4488.69|4488.09|65
1629889560000|2021-08-25 11:06:00|4488.81|4488.21|4488.81|4488.21|4488.94|4488.34|4488.69|4488.09|11
1629889570000|2021-08-25 11:06:10|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|3
1629889600000|2021-08-25 11:06:40|||||||||24
1629889610000|2021-08-25 11:06:50|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|15
1629889630000|2021-08-25 11:07:10|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|53
1629889640000|2021-08-25 11:07:20|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|8
1629889650000|2021-08-25 11:07:30|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|17
1629889660000|2021-08-25 11:07:40|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|51
1629889670000|2021-08-25 11:07:50|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|31
1629889680000|2021-08-25 11:08:00|4487.81|4487.21|4487.94|4487.34|4488.19|4487.59|4487.81|4487.21|48
1629889690000|2021-08-25 11:08:10|4488.06|4487.46|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|8
1629889700000|2021-08-25 11:08:20|4488.19|4487.59|4487.69|4487.09|4488.19|4487.59|4487.69|4487.09|43
1629889710000|2021-08-25 11:08:30|4487.44|4486.84|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|102
1629889720000|2021-08-25 11:08:40|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|18
1629889740000|2021-08-25 11:09:00|4487.69|4487.09|4486.94|4486.34|4487.94|4487.34|4486.94|4486.34|398
1629889750000|2021-08-25 11:09:10|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|95
1629889760000|2021-08-25 11:09:20|4487.31|4486.71|4487.44|4486.84|4487.44|4486.84|4487.31|4486.71|54
1629889770000|2021-08-25 11:09:30|4487.69|4487.09|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|23
1629889790000|2021-08-25 11:09:50|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|33
1629889800000|2021-08-25 11:10:00|4487.56|4486.96|4487.69|4487.09|4487.69|4487.09|4487.56|4486.96|35
1629889810000|2021-08-25 11:10:10|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|38
1629889820000|2021-08-25 11:10:20|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|9
1629889830000|2021-08-25 11:10:30|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|73
1629889850000|2021-08-25 11:10:50|||||||||5
1629889860000|2021-08-25 11:11:00|4487.81|4487.21|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|36
1629889870000|2021-08-25 11:11:10|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|25
1629889880000|2021-08-25 11:11:20|4487.81|4487.21|4487.69|4487.09|4487.81|4487.21|4487.69|4487.09|4
1629889890000|2021-08-25 11:11:30|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|25
1629889900000|2021-08-25 11:11:40|||||||||2
1629889910000|2021-08-25 11:11:50|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|32
1629889920000|2021-08-25 11:12:00|4487.56|4486.96|4487.44|4486.84|4487.56|4486.96|4487.44|4486.84|30
1629889930000|2021-08-25 11:12:10|4487.69|4487.09|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|62
1629889940000|2021-08-25 11:12:20|||||||||5
1629889950000|2021-08-25 11:12:30|||||||||2
1629889960000|2021-08-25 11:12:40|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|3
1629889970000|2021-08-25 11:12:50|||||||||36
1629889990000|2021-08-25 11:13:10|4487.44|4486.84|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|33
1629890000000|2021-08-25 11:13:20|4487.56|4486.96|4487.44|4486.84|4487.56|4486.96|4487.44|4486.84|13
1629890010000|2021-08-25 11:13:30|4487.69|4487.09|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|28
1629890020000|2021-08-25 11:13:40|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|11
1629890030000|2021-08-25 11:13:50|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|10
1629890040000|2021-08-25 11:14:00|4487.56|4486.96|4487.19|4486.59|4487.56|4486.96|4487.19|4486.59|22
1629890050000|2021-08-25 11:14:10|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|12
1629890060000|2021-08-25 11:14:20|4487.19|4486.59|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|12
1629890070000|2021-08-25 11:14:30|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|14
1629890080000|2021-08-25 11:14:40|4487.44|4486.84|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|10
1629890090000|2021-08-25 11:14:50|||||||||7
1629890100000|2021-08-25 11:15:00|4487.56|4486.96|4487.94|4487.34|4487.94|4487.34|4487.56|4486.96|24
1629890110000|2021-08-25 11:15:10|4487.69|4487.09|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|30
1629890120000|2021-08-25 11:15:20|||||||||5
1629890130000|2021-08-25 11:15:30|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|10
1629890140000|2021-08-25 11:15:40|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|18
1629890150000|2021-08-25 11:15:50|4487.81|4487.21|4487.94|4487.34|4487.94|4487.34|4487.81|4487.21|6
1629890160000|2021-08-25 11:16:00|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|12
1629890170000|2021-08-25 11:16:10|||||||||2
1629890180000|2021-08-25 11:16:20|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|16
1629890190000|2021-08-25 11:16:30|4487.81|4487.21|4487.94|4487.34|4487.94|4487.34|4487.81|4487.21|5
1629890200000|2021-08-25 11:16:40|||||||||67
1629890210000|2021-08-25 11:16:50|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|38
1629890220000|2021-08-25 11:17:00|||||||||7
1629890230000|2021-08-25 11:17:10|4487.94|4487.34|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|19
1629890240000|2021-08-25 11:17:20|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|22
1629890250000|2021-08-25 11:17:30|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|63
1629890260000|2021-08-25 11:17:40|4487.94|4487.34|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|37
1629890270000|2021-08-25 11:17:50|||||||||17
1629890280000|2021-08-25 11:18:00|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|7
1629890290000|2021-08-25 11:18:10|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|62
1629890310000|2021-08-25 11:18:30|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|7
1629890330000|2021-08-25 11:18:50|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|19
1629890340000|2021-08-25 11:19:00|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|5
1629890350000|2021-08-25 11:19:10|||||||||6
1629890360000|2021-08-25 11:19:20|4487.56|4486.96|4487.44|4486.84|4487.56|4486.96|4487.44|4486.84|4
1629890370000|2021-08-25 11:19:30|4487.19|4486.59|4487.19|4486.59|4487.44|4486.84|4487.19|4486.59|26
1629890380000|2021-08-25 11:19:40|4487.44|4486.84|4486.94|4486.34|4487.44|4486.84|4486.94|4486.34|46
1629890390000|2021-08-25 11:19:50|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|31
1629890400000|2021-08-25 11:20:00|4486.94|4486.34|4486.44|4485.84|4486.94|4486.34|4486.44|4485.84|177
1629890410000|2021-08-25 11:20:10|||||||||11
1629890420000|2021-08-25 11:20:20|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|25
1629890430000|2021-08-25 11:20:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|33
1629890440000|2021-08-25 11:20:40|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|56
1629890450000|2021-08-25 11:20:50|||||||||35
1629890460000|2021-08-25 11:21:00|4485.94|4485.34|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|73
1629890470000|2021-08-25 11:21:10|4485.94|4485.34|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|31
1629890480000|2021-08-25 11:21:20|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|93
1629890490000|2021-08-25 11:21:30|4485.81|4485.21|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|37
1629890500000|2021-08-25 11:21:40|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|35
1629890510000|2021-08-25 11:21:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|17
1629890520000|2021-08-25 11:22:00|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|173
1629890530000|2021-08-25 11:22:10|4485.19|4484.59|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|50
1629890540000|2021-08-25 11:22:20|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|31
1629890550000|2021-08-25 11:22:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.81|4485.21|43
1629890560000|2021-08-25 11:22:40|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.81|4485.21|29
1629890570000|2021-08-25 11:22:50|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|18
1629890580000|2021-08-25 11:23:00|4485.69|4485.09|4485.19|4484.59|4485.69|4485.09|4485.19|4484.59|102
1629890590000|2021-08-25 11:23:10|||||||||32
1629890600000|2021-08-25 11:23:20|||||||||19
1629890610000|2021-08-25 11:23:30|||||||||13
1629890620000|2021-08-25 11:23:40|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.31|4484.71|23
1629890630000|2021-08-25 11:23:50|||||||||69
1629890640000|2021-08-25 11:24:00|4485.31|4484.71|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|21
1629890650000|2021-08-25 11:24:10|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|45
1629890660000|2021-08-25 11:24:20|4485.44|4484.84|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|12
1629890670000|2021-08-25 11:24:30|4485.69|4485.09|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|38
1629890680000|2021-08-25 11:24:40|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|35
1629890690000|2021-08-25 11:24:50|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|56
1629890700000|2021-08-25 11:25:00|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|147
1629890710000|2021-08-25 11:25:10|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|38
1629890720000|2021-08-25 11:25:20|4485.19|4484.59|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|30
1629890730000|2021-08-25 11:25:30|4484.94|4484.34|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|250
1629890740000|2021-08-25 11:25:40|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|61
1629890760000|2021-08-25 11:26:00|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|37
1629890770000|2021-08-25 11:26:10|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|53
1629890780000|2021-08-25 11:26:20|||||||||5
1629890790000|2021-08-25 11:26:30|4485.44|4484.84|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|36
1629890800000|2021-08-25 11:26:40|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|47
1629890810000|2021-08-25 11:26:50|||||||||2
1629890820000|2021-08-25 11:27:00|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|26
1629890830000|2021-08-25 11:27:10|4485.56|4484.96|4485.19|4484.59|4485.56|4484.96|4485.19|4484.59|80
1629890840000|2021-08-25 11:27:20|||||||||7
1629890850000|2021-08-25 11:27:30|||||||||24
1629890860000|2021-08-25 11:27:40|||||||||77
1629890870000|2021-08-25 11:27:50|4485.06|4484.46|4485.19|4484.59|4485.19|4484.59|4485.06|4484.46|104
1629890880000|2021-08-25 11:28:00|||||||||17
1629890890000|2021-08-25 11:28:10|||||||||2
1629890900000|2021-08-25 11:28:20|4485.44|4484.84|4485.56|4484.96|4485.69|4485.09|4485.44|4484.84|101
1629890910000|2021-08-25 11:28:30|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|49
1629890920000|2021-08-25 11:28:40|||||||||4
1629890930000|2021-08-25 11:28:50|||||||||18
1629890940000|2021-08-25 11:29:00|4485.19|4484.59|4485.06|4484.46|4485.19|4484.59|4484.94|4484.34|46
1629890950000|2021-08-25 11:29:10|4484.94|4484.34|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|24
1629890960000|2021-08-25 11:29:20|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|6
1629890970000|2021-08-25 11:29:30|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|35
1629890980000|2021-08-25 11:29:40|4485.44|4484.84|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|45
1629890990000|2021-08-25 11:29:50|4485.19|4484.59|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|53
1629891000000|2021-08-25 11:30:00|4485.69|4485.09|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|34
1629891010000|2021-08-25 11:30:10|||||||||23
1629891020000|2021-08-25 11:30:20|||||||||21
1629891030000|2021-08-25 11:30:30|||||||||33
1629891040000|2021-08-25 11:30:40|4485.69|4485.09|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|9
1629891050000|2021-08-25 11:30:50|||||||||2
1629891060000|2021-08-25 11:31:00|4485.31|4484.71|4485.19|4484.59|4485.31|4484.71|4485.19|4484.59|27
1629891070000|2021-08-25 11:31:10|4484.94|4484.34|4484.69|4484.09|4485.19|4484.59|4484.44|4483.84|233
1629891080000|2021-08-25 11:31:20|4484.56|4483.96|4484.19|4483.59|4484.69|4484.09|4484.19|4483.59|143
1629891090000|2021-08-25 11:31:30|4484.44|4483.84|4483.69|4483.09|4484.44|4483.84|4483.69|4483.09|256
1629891100000|2021-08-25 11:31:40|4483.44|4482.84|4483.44|4482.84|4483.69|4483.09|4483.19|4482.59|162
1629891110000|2021-08-25 11:31:50|4483.19|4482.59|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|67
1629891120000|2021-08-25 11:32:00|4483.19|4482.59|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|41
1629891130000|2021-08-25 11:32:10|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|172
1629891140000|2021-08-25 11:32:20|4482.69|4482.09|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|133
1629891150000|2021-08-25 11:32:30|4483.19|4482.59|4483.94|4483.34|4483.94|4483.34|4483.19|4482.59|354
1629891160000|2021-08-25 11:32:40|4483.69|4483.09|4483.19|4482.59|4483.94|4483.34|4483.19|4482.59|146
1629891170000|2021-08-25 11:32:50|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|61
1629891180000|2021-08-25 11:33:00|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|95
1629891190000|2021-08-25 11:33:10|4483.06|4482.46|4483.69|4483.09|4483.69|4483.09|4482.94|4482.34|163
1629891200000|2021-08-25 11:33:20|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|16
1629891210000|2021-08-25 11:33:30|4483.19|4482.59|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|138
1629891220000|2021-08-25 11:33:40|4483.69|4483.09|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|122
1629891230000|2021-08-25 11:33:50|||||||||98
1629891240000|2021-08-25 11:34:00|4483.31|4482.71|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|86
1629891250000|2021-08-25 11:34:10|||||||||41
1629891260000|2021-08-25 11:34:20|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|76
1629891270000|2021-08-25 11:34:30|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|186
1629891280000|2021-08-25 11:34:40|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|99
1629891290000|2021-08-25 11:34:50|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|48
1629891300000|2021-08-25 11:35:00|4483.44|4482.84|4483.94|4483.34|4483.94|4483.34|4483.44|4482.84|169
1629891310000|2021-08-25 11:35:10|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|137
1629891320000|2021-08-25 11:35:20|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|33
1629891330000|2021-08-25 11:35:30|4484.19|4483.59|4483.94|4483.34|4484.19|4483.59|4483.94|4483.34|64
1629891340000|2021-08-25 11:35:40|4483.69|4483.09|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|46
1629891350000|2021-08-25 11:35:50|4483.69|4483.09|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|56
1629891360000|2021-08-25 11:36:00|4483.44|4482.84|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|77
1629891370000|2021-08-25 11:36:10|4483.44|4482.84|4483.94|4483.34|4483.94|4483.34|4483.44|4482.84|36
1629891380000|2021-08-25 11:36:20|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|9
1629891390000|2021-08-25 11:36:30|4483.81|4483.21|4483.94|4483.34|4483.94|4483.34|4483.81|4483.21|16
1629891400000|2021-08-25 11:36:40|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|54
1629891410000|2021-08-25 11:36:50|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|66
1629891420000|2021-08-25 11:37:00|4484.31|4483.71|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|91
1629891430000|2021-08-25 11:37:10|4484.31|4483.71|4484.44|4483.84|4484.44|4483.84|4484.31|4483.71|22
1629891440000|2021-08-25 11:37:20|||||||||36
1629891450000|2021-08-25 11:37:30|||||||||1
1629891460000|2021-08-25 11:37:40|||||||||1
1629891470000|2021-08-25 11:37:50|4484.19|4483.59|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|125
1629891480000|2021-08-25 11:38:00|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|16
1629891490000|2021-08-25 11:38:10|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|8
1629891500000|2021-08-25 11:38:20|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|18
1629891510000|2021-08-25 11:38:30|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|7
1629891520000|2021-08-25 11:38:40|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4484.06|4483.46|1
1629891530000|2021-08-25 11:38:50|4484.31|4483.71|4484.44|4483.84|4484.44|4483.84|4484.31|4483.71|29
1629891540000|2021-08-25 11:39:00|4484.19|4483.59|4483.94|4483.34|4484.44|4483.84|4483.94|4483.34|59
1629891550000|2021-08-25 11:39:10|4484.19|4483.59|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|41
1629891560000|2021-08-25 11:39:20|4484.31|4483.71|4484.19|4483.59|4484.31|4483.71|4483.94|4483.34|125
1629891570000|2021-08-25 11:39:30|4484.44|4483.84|4484.19|4483.59|4484.44|4483.84|4484.19|4483.59|101
1629891580000|2021-08-25 11:39:40|4483.94|4483.34|4483.94|4483.34|4484.19|4483.59|4483.94|4483.34|44
1629891590000|2021-08-25 11:39:50|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|20
1629891600000|2021-08-25 11:40:00|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|133
1629891610000|2021-08-25 11:40:10|||||||||27
1629891620000|2021-08-25 11:40:20|||||||||10
1629891630000|2021-08-25 11:40:30|4483.94|4483.34|4483.94|4483.34|4484.19|4483.59|4483.94|4483.34|34
1629891640000|2021-08-25 11:40:40|||||||||25
1629891650000|2021-08-25 11:40:50|4484.06|4483.46|4483.94|4483.34|4484.06|4483.46|4483.94|4483.34|32
1629891660000|2021-08-25 11:41:00|4484.06|4483.46|4483.94|4483.34|4484.06|4483.46|4483.94|4483.34|22
1629891670000|2021-08-25 11:41:10|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|8
1629891680000|2021-08-25 11:41:20|||||||||1
1629891690000|2021-08-25 11:41:30|4484.06|4483.46|4483.94|4483.34|4484.06|4483.46|4483.94|4483.34|50
1629891700000|2021-08-25 11:41:40|||||||||2
1629891720000|2021-08-25 11:42:00|4484.19|4483.59|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|203
1629891730000|2021-08-25 11:42:10|||||||||21
1629891740000|2021-08-25 11:42:20|||||||||23
1629891750000|2021-08-25 11:42:30|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|38
1629891760000|2021-08-25 11:42:40|4484.94|4484.34|4484.69|4484.09|4484.94|4484.34|4484.69|4484.09|73
1629891770000|2021-08-25 11:42:50|4484.81|4484.21|4484.69|4484.09|4484.94|4484.34|4484.69|4484.09|25
1629891780000|2021-08-25 11:43:00|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|20
1629891790000|2021-08-25 11:43:10|4484.81|4484.21|4484.81|4484.21|4484.81|4484.21|4484.81|4484.21|51
1629891800000|2021-08-25 11:43:20|4484.69|4484.09|4484.94|4484.34|4484.94|4484.34|4484.69|4484.09|21
1629891810000|2021-08-25 11:43:30|||||||||66
1629891820000|2021-08-25 11:43:40|4484.81|4484.21|4484.69|4484.09|4484.81|4484.21|4484.69|4484.09|16
1629891830000|2021-08-25 11:43:50|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.69|4484.09|37
1629891840000|2021-08-25 11:44:00|||||||||3
1629891850000|2021-08-25 11:44:10|4485.06|4484.46|4485.19|4484.59|4485.19|4484.59|4485.06|4484.46|46
1629891860000|2021-08-25 11:44:20|||||||||2
1629891870000|2021-08-25 11:44:30|4485.06|4484.46|4485.19|4484.59|4485.19|4484.59|4485.06|4484.46|11
1629891880000|2021-08-25 11:44:40|||||||||1
1629891890000|2021-08-25 11:44:50|||||||||12
1629891900000|2021-08-25 11:45:00|||||||||69
1629891910000|2021-08-25 11:45:10|||||||||10
1629891920000|2021-08-25 11:45:20|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|61
1629891930000|2021-08-25 11:45:30|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|53
1629891940000|2021-08-25 11:45:40|||||||||3
1629891950000|2021-08-25 11:45:50|||||||||10
1629891960000|2021-08-25 11:46:00|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|189
1629891980000|2021-08-25 11:46:20|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|208
1629891990000|2021-08-25 11:46:30|4485.69|4485.09|4485.69|4485.09|4485.81|4485.21|4485.69|4485.09|106
1629892000000|2021-08-25 11:46:40|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|57
1629892010000|2021-08-25 11:46:50|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|17
1629892020000|2021-08-25 11:47:00|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|57
1629892030000|2021-08-25 11:47:10|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|45
1629892040000|2021-08-25 11:47:20|||||||||15
1629892050000|2021-08-25 11:47:30|4485.44|4484.84|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|105
1629892060000|2021-08-25 11:47:40|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|34
1629892070000|2021-08-25 11:47:50|||||||||1
1629892080000|2021-08-25 11:48:00|||||||||39
1629892090000|2021-08-25 11:48:10|||||||||30
1629892110000|2021-08-25 11:48:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|14
1629892120000|2021-08-25 11:48:40|||||||||1
1629892130000|2021-08-25 11:48:50|4485.81|4485.21|4485.69|4485.09|4485.81|4485.21|4485.69|4485.09|7
1629892140000|2021-08-25 11:49:00|||||||||5
1629892150000|2021-08-25 11:49:10|4485.81|4485.21|4485.69|4485.09|4485.81|4485.21|4485.69|4485.09|7
1629892160000|2021-08-25 11:49:20|||||||||7
1629892170000|2021-08-25 11:49:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|8
1629892180000|2021-08-25 11:49:40|||||||||21
1629892190000|2021-08-25 11:49:50|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|31
1629892200000|2021-08-25 11:50:00|||||||||7
1629892220000|2021-08-25 11:50:20|||||||||3
1629892230000|2021-08-25 11:50:30|4486.19|4485.59|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|54
1629892240000|2021-08-25 11:50:40|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|15
1629892250000|2021-08-25 11:50:50|||||||||8
1629892260000|2021-08-25 11:51:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|60
1629892270000|2021-08-25 11:51:10|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|81
1629892280000|2021-08-25 11:51:20|||||||||11
1629892290000|2021-08-25 11:51:30|||||||||5
1629892300000|2021-08-25 11:51:40|||||||||8
1629892310000|2021-08-25 11:51:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|13
1629892320000|2021-08-25 11:52:00|||||||||2
1629892330000|2021-08-25 11:52:10|||||||||6
1629892340000|2021-08-25 11:52:20|||||||||4
1629892350000|2021-08-25 11:52:30|||||||||36
1629892360000|2021-08-25 11:52:40|||||||||6
1629892380000|2021-08-25 11:53:00|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|43
1629892390000|2021-08-25 11:53:10|||||||||1
1629892400000|2021-08-25 11:53:20|||||||||45
1629892410000|2021-08-25 11:53:30|||||||||3
1629892420000|2021-08-25 11:53:40|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|29
1629892430000|2021-08-25 11:53:50|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4486.06|4485.46|11
1629892440000|2021-08-25 11:54:00|4486.06|4485.46|4486.06|4485.46|4486.06|4485.46|4486.06|4485.46|23
1629892450000|2021-08-25 11:54:10|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|9
1629892470000|2021-08-25 11:54:30|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|70
1629892480000|2021-08-25 11:54:40|||||||||1
1629892490000|2021-08-25 11:54:50|||||||||3
1629892500000|2021-08-25 11:55:00|||||||||28
1629892510000|2021-08-25 11:55:10|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|85
1629892520000|2021-08-25 11:55:20|||||||||21
1629892530000|2021-08-25 11:55:30|||||||||1
1629892540000|2021-08-25 11:55:40|||||||||49
1629892550000|2021-08-25 11:55:50|||||||||56
1629892570000|2021-08-25 11:56:10|||||||||41
1629892580000|2021-08-25 11:56:20|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|18
1629892590000|2021-08-25 11:56:30|||||||||2
1629892600000|2021-08-25 11:56:40|||||||||7
1629892610000|2021-08-25 11:56:50|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|32
1629892620000|2021-08-25 11:57:00|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|27
1629892630000|2021-08-25 11:57:10|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4486.06|4485.46|1
1629892640000|2021-08-25 11:57:20|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|22
1629892650000|2021-08-25 11:57:30|||||||||6
1629892670000|2021-08-25 11:57:50|||||||||2
1629892680000|2021-08-25 11:58:00|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|21
1629892690000|2021-08-25 11:58:10|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|44
1629892700000|2021-08-25 11:58:20|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|19
1629892710000|2021-08-25 11:58:30|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|22
1629892730000|2021-08-25 11:58:50|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|15
1629892740000|2021-08-25 11:59:00|||||||||10
1629892750000|2021-08-25 11:59:10|||||||||4
1629892760000|2021-08-25 11:59:20|||||||||3
1629892770000|2021-08-25 11:59:30|||||||||5
1629892780000|2021-08-25 11:59:40|||||||||9
1629892790000|2021-08-25 11:59:50|||||||||12
1629892800000|2021-08-25 12:00:00|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|116
1629892810000|2021-08-25 12:00:10|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|240
1629892820000|2021-08-25 12:00:20|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4
1629892830000|2021-08-25 12:00:30|||||||||3
1629892840000|2021-08-25 12:00:40|4486.44|4485.84|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|71
1629892850000|2021-08-25 12:00:50|||||||||86
1629892860000|2021-08-25 12:01:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|76
1629892870000|2021-08-25 12:01:10|||||||||2
1629892880000|2021-08-25 12:01:20|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|159
1629892890000|2021-08-25 12:01:30|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|79
1629892900000|2021-08-25 12:01:40|4486.44|4485.84|4486.31|4485.71|4486.44|4485.84|4486.19|4485.59|56
1629892910000|2021-08-25 12:01:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4
1629892920000|2021-08-25 12:02:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|36
1629892930000|2021-08-25 12:02:10|||||||||26
1629892940000|2021-08-25 12:02:20|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|25
1629892950000|2021-08-25 12:02:30|4486.44|4485.84|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|203
1629892960000|2021-08-25 12:02:40|4486.44|4485.84|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|29
1629892970000|2021-08-25 12:02:50|4486.44|4485.84|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|46
1629892980000|2021-08-25 12:03:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|20
1629892990000|2021-08-25 12:03:10|4486.31|4485.71|4486.31|4485.71|4486.31|4485.71|4486.31|4485.71|44
1629893000000|2021-08-25 12:03:20|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|62
1629893010000|2021-08-25 12:03:30|||||||||4
1629893030000|2021-08-25 12:03:50|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|29
1629893040000|2021-08-25 12:04:00|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|22
1629893060000|2021-08-25 12:04:20|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|21
1629893070000|2021-08-25 12:04:30|||||||||1
1629893090000|2021-08-25 12:04:50|||||||||9
1629893100000|2021-08-25 12:05:00|4485.94|4485.34|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|164
1629893110000|2021-08-25 12:05:10|4486.19|4485.59|4486.19|4485.59|4486.31|4485.71|4486.19|4485.59|115
1629893120000|2021-08-25 12:05:20|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.31|4485.71|77
1629893130000|2021-08-25 12:05:30|||||||||4
1629893140000|2021-08-25 12:05:40|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|39
1629893150000|2021-08-25 12:05:50|||||||||8
1629893160000|2021-08-25 12:06:00|4486.44|4485.84|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|87
1629893170000|2021-08-25 12:06:10|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|35
1629893180000|2021-08-25 12:06:20|||||||||21
1629893190000|2021-08-25 12:06:30|||||||||1
1629893200000|2021-08-25 12:06:40|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|42
1629893210000|2021-08-25 12:06:50|||||||||4
1629893220000|2021-08-25 12:07:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|84
1629893230000|2021-08-25 12:07:10|||||||||20
1629893240000|2021-08-25 12:07:20|||||||||51
1629893250000|2021-08-25 12:07:30|||||||||6
1629893260000|2021-08-25 12:07:40|||||||||4
1629893270000|2021-08-25 12:07:50|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|40
1629893280000|2021-08-25 12:08:00|||||||||50
1629893290000|2021-08-25 12:08:10|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|46
1629893300000|2021-08-25 12:08:20|||||||||5
1629893310000|2021-08-25 12:08:30|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|89
1629893320000|2021-08-25 12:08:40|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|34
1629893330000|2021-08-25 12:08:50|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|47
1629893340000|2021-08-25 12:09:00|||||||||6
1629893350000|2021-08-25 12:09:10|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|24
1629893360000|2021-08-25 12:09:20|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|39
1629893370000|2021-08-25 12:09:30|||||||||2
1629893380000|2021-08-25 12:09:40|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|37
1629893390000|2021-08-25 12:09:50|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|11
1629893400000|2021-08-25 12:10:00|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|27
1629893430000|2021-08-25 12:10:30|||||||||1
1629893440000|2021-08-25 12:10:40|||||||||1
1629893460000|2021-08-25 12:11:00|||||||||2
1629893470000|2021-08-25 12:11:10|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|281
1629893480000|2021-08-25 12:11:20|||||||||11
1629893490000|2021-08-25 12:11:30|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|8
1629893510000|2021-08-25 12:11:50|||||||||3
1629893520000|2021-08-25 12:12:00|||||||||99
1629893530000|2021-08-25 12:12:10|||||||||8
1629893560000|2021-08-25 12:12:40|||||||||4
1629893580000|2021-08-25 12:13:00|4486.81|4486.21|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|135
1629893590000|2021-08-25 12:13:10|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|73
1629893600000|2021-08-25 12:13:20|4487.19|4486.59|4486.69|4486.09|4487.19|4486.59|4486.69|4486.09|86
1629893610000|2021-08-25 12:13:30|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|65
1629893620000|2021-08-25 12:13:40|4485.94|4485.34|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|192
1629893630000|2021-08-25 12:13:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|48
1629893640000|2021-08-25 12:14:00|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|103
1629893650000|2021-08-25 12:14:10|||||||||30
1629893660000|2021-08-25 12:14:20|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|9
1629893670000|2021-08-25 12:14:30|||||||||27
1629893690000|2021-08-25 12:14:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|23
1629893700000|2021-08-25 12:15:00|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|35
1629893710000|2021-08-25 12:15:10|||||||||35
1629893720000|2021-08-25 12:15:20|||||||||7
1629893730000|2021-08-25 12:15:30|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|9
1629893740000|2021-08-25 12:15:40|||||||||2
1629893750000|2021-08-25 12:15:50|||||||||19
1629893760000|2021-08-25 12:16:00|4485.94|4485.34|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|18
1629893770000|2021-08-25 12:16:10|||||||||2
1629893780000|2021-08-25 12:16:20|||||||||1
1629893790000|2021-08-25 12:16:30|4486.19|4485.59|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|18
1629893800000|2021-08-25 12:16:40|||||||||1
1629893810000|2021-08-25 12:16:50|||||||||3
1629893820000|2021-08-25 12:17:00|||||||||4
1629893830000|2021-08-25 12:17:10|||||||||1
1629893840000|2021-08-25 12:17:20|||||||||10
1629893850000|2021-08-25 12:17:30|||||||||19
1629893860000|2021-08-25 12:17:40|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|71
1629893870000|2021-08-25 12:17:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|54
1629893880000|2021-08-25 12:18:00|||||||||4
1629893910000|2021-08-25 12:18:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|34
1629893920000|2021-08-25 12:18:40|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|10
1629893930000|2021-08-25 12:18:50|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|3
1629893940000|2021-08-25 12:19:00|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|25
1629893950000|2021-08-25 12:19:10|||||||||1
1629893960000|2021-08-25 12:19:20|||||||||4
1629893980000|2021-08-25 12:19:40|||||||||1
1629893990000|2021-08-25 12:19:50|||||||||2
1629894000000|2021-08-25 12:20:00|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|99
1629894010000|2021-08-25 12:20:10|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|204
1629894020000|2021-08-25 12:20:20|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|93
1629894030000|2021-08-25 12:20:30|||||||||140
1629894040000|2021-08-25 12:20:40|||||||||11
1629894050000|2021-08-25 12:20:50|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|69
1629894060000|2021-08-25 12:21:00|4485.19|4484.59|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|40
1629894070000|2021-08-25 12:21:10|||||||||2
1629894080000|2021-08-25 12:21:20|||||||||5
1629894090000|2021-08-25 12:21:30|||||||||8
1629894100000|2021-08-25 12:21:40|4485.19|4484.59|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|81
1629894110000|2021-08-25 12:21:50|4485.69|4485.09|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|86
1629894120000|2021-08-25 12:22:00|||||||||10
1629894130000|2021-08-25 12:22:10|||||||||3
1629894140000|2021-08-25 12:22:20|||||||||3
1629894150000|2021-08-25 12:22:30|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|39
1629894160000|2021-08-25 12:22:40|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|41
1629894170000|2021-08-25 12:22:50|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|47
1629894180000|2021-08-25 12:23:00|4485.44|4484.84|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|39
1629894190000|2021-08-25 12:23:10|||||||||25
1629894200000|2021-08-25 12:23:20|||||||||48
1629894210000|2021-08-25 12:23:30|4485.81|4485.21|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|48
1629894220000|2021-08-25 12:23:40|||||||||45
1629894230000|2021-08-25 12:23:50|||||||||1
1629894240000|2021-08-25 12:24:00|||||||||2
1629894250000|2021-08-25 12:24:10|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|60
1629894260000|2021-08-25 12:24:20|4485.69|4485.09|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|37
1629894270000|2021-08-25 12:24:30|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4
1629894280000|2021-08-25 12:24:40|||||||||7
1629894290000|2021-08-25 12:24:50|||||||||12
1629894300000|2021-08-25 12:25:00|||||||||2
1629894320000|2021-08-25 12:25:20|||||||||8
1629894330000|2021-08-25 12:25:30|4485.44|4484.84|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|80
1629894340000|2021-08-25 12:25:40|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|58
1629894350000|2021-08-25 12:25:50|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|39
1629894360000|2021-08-25 12:26:00|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|23
1629894370000|2021-08-25 12:26:10|||||||||30
1629894380000|2021-08-25 12:26:20|4485.19|4484.59|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|35
1629894390000|2021-08-25 12:26:30|4485.31|4484.71|4485.44|4484.84|4485.44|4484.84|4485.31|4484.71|9
1629894410000|2021-08-25 12:26:50|||||||||4
1629894420000|2021-08-25 12:27:00|4485.69|4485.09|4485.56|4484.96|4485.69|4485.09|4485.56|4484.96|126
1629894430000|2021-08-25 12:27:10|4485.69|4485.09|4485.56|4484.96|4485.69|4485.09|4485.44|4484.84|49
1629894440000|2021-08-25 12:27:20|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|9
1629894450000|2021-08-25 12:27:30|||||||||32
1629894460000|2021-08-25 12:27:40|||||||||17
1629894470000|2021-08-25 12:27:50|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|17
1629894480000|2021-08-25 12:28:00|||||||||44
1629894490000|2021-08-25 12:28:10|||||||||2
1629894510000|2021-08-25 12:28:30|||||||||2
1629894520000|2021-08-25 12:28:40|4485.31|4484.71|4485.31|4484.71|4485.44|4484.84|4485.31|4484.71|62
1629894530000|2021-08-25 12:28:50|4485.19|4484.59|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|15
1629894540000|2021-08-25 12:29:00|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|35
1629894550000|2021-08-25 12:29:10|||||||||40
1629894570000|2021-08-25 12:29:30|||||||||4
1629894580000|2021-08-25 12:29:40|||||||||1
1629894590000|2021-08-25 12:29:50|4485.56|4484.96|4485.44|4484.84|4485.56|4484.96|4485.44|4484.84|45
1629894600000|2021-08-25 12:30:00|4485.69|4485.09|4485.81|4485.21|4485.94|4485.34|4485.69|4485.09|80
1629894610000|2021-08-25 12:30:10|4485.69|4485.09|4485.69|4485.09|4485.81|4485.21|4485.69|4485.09|13
1629894620000|2021-08-25 12:30:20|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|147
1629894630000|2021-08-25 12:30:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|35
1629894640000|2021-08-25 12:30:40|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|199
1629894650000|2021-08-25 12:30:50|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|184
1629894660000|2021-08-25 12:31:00|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|157
1629894670000|2021-08-25 12:31:10|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|64
1629894680000|2021-08-25 12:31:20|4485.81|4485.21|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|26
1629894690000|2021-08-25 12:31:30|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|12
1629894700000|2021-08-25 12:31:40|4485.94|4485.34|4485.81|4485.21|4485.94|4485.34|4485.81|4485.21|16
1629894710000|2021-08-25 12:31:50|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|43
1629894720000|2021-08-25 12:32:00|||||||||21
1629894730000|2021-08-25 12:32:10|||||||||34
1629894740000|2021-08-25 12:32:20|4485.69|4485.09|4486.19|4485.59|4486.19|4485.59|4485.69|4485.09|94
1629894750000|2021-08-25 12:32:30|||||||||2
1629894760000|2021-08-25 12:32:40|||||||||18
1629894770000|2021-08-25 12:32:50|4485.94|4485.34|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|35
1629894780000|2021-08-25 12:33:00|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|67
1629894790000|2021-08-25 12:33:10|||||||||1
1629894800000|2021-08-25 12:33:20|4486.06|4485.46|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|77
1629894810000|2021-08-25 12:33:30|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|39
1629894820000|2021-08-25 12:33:40|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4486.06|4485.46|7
1629894830000|2021-08-25 12:33:50|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|59
1629894840000|2021-08-25 12:34:00|||||||||10
1629894850000|2021-08-25 12:34:10|||||||||6
1629894860000|2021-08-25 12:34:20|||||||||29
1629894870000|2021-08-25 12:34:30|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|61
1629894880000|2021-08-25 12:34:40|||||||||14
1629894890000|2021-08-25 12:34:50|4486.94|4486.34|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|268
1629894900000|2021-08-25 12:35:00|||||||||58
1629894910000|2021-08-25 12:35:10|||||||||30
1629894920000|2021-08-25 12:35:20|||||||||3
1629894940000|2021-08-25 12:35:40|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|37
1629894950000|2021-08-25 12:35:50|||||||||42
1629894960000|2021-08-25 12:36:00|||||||||39
1629894980000|2021-08-25 12:36:20|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|120
1629894990000|2021-08-25 12:36:30|||||||||77
1629895000000|2021-08-25 12:36:40|||||||||59
1629895010000|2021-08-25 12:36:50|||||||||5
1629895020000|2021-08-25 12:37:00|||||||||2
1629895030000|2021-08-25 12:37:10|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|75
1629895040000|2021-08-25 12:37:20|||||||||8
1629895050000|2021-08-25 12:37:30|||||||||35
1629895060000|2021-08-25 12:37:40|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|33
1629895070000|2021-08-25 12:37:50|||||||||37
1629895080000|2021-08-25 12:38:00|4487.44|4486.84|4487.19|4486.59|4487.44|4486.84|4487.19|4486.59|130
1629895090000|2021-08-25 12:38:10|4487.44|4486.84|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|226
1629895100000|2021-08-25 12:38:20|4487.56|4486.96|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|159
1629895110000|2021-08-25 12:38:30|4487.69|4487.09|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|260
1629895120000|2021-08-25 12:38:40|||||||||23
1629895130000|2021-08-25 12:38:50|4487.56|4486.96|4487.44|4486.84|4487.56|4486.96|4487.44|4486.84|51
1629895140000|2021-08-25 12:39:00|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|13
1629895150000|2021-08-25 12:39:10|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|100
1629895160000|2021-08-25 12:39:20|||||||||51
1629895170000|2021-08-25 12:39:30|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|143
1629895180000|2021-08-25 12:39:40|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|132
1629895190000|2021-08-25 12:39:50|||||||||24
1629895200000|2021-08-25 12:40:00|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|188
1629895210000|2021-08-25 12:40:10|||||||||121
1629895230000|2021-08-25 12:40:30|||||||||81
1629895240000|2021-08-25 12:40:40|||||||||41
1629895250000|2021-08-25 12:40:50|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|64
1629895260000|2021-08-25 12:41:00|4488.69|4488.09|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|74
1629895270000|2021-08-25 12:41:10|||||||||24
1629895280000|2021-08-25 12:41:20|||||||||3
1629895290000|2021-08-25 12:41:30|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|126
1629895300000|2021-08-25 12:41:40|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|31
1629895310000|2021-08-25 12:41:50|||||||||46
1629895320000|2021-08-25 12:42:00|4487.94|4487.34|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|124
1629895330000|2021-08-25 12:42:10|4488.06|4487.46|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|45
1629895340000|2021-08-25 12:42:20|||||||||31
1629895350000|2021-08-25 12:42:30|||||||||66
1629895360000|2021-08-25 12:42:40|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4488.06|4487.46|41
1629895370000|2021-08-25 12:42:50|4487.94|4487.34|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|48
1629895380000|2021-08-25 12:43:00|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|96
1629895390000|2021-08-25 12:43:10|4488.31|4487.71|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|46
1629895400000|2021-08-25 12:43:20|||||||||1
1629895410000|2021-08-25 12:43:30|||||||||57
1629895420000|2021-08-25 12:43:40|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|21
1629895430000|2021-08-25 12:43:50|||||||||10
1629895440000|2021-08-25 12:44:00|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|72
1629895450000|2021-08-25 12:44:10|||||||||11
1629895460000|2021-08-25 12:44:20|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|55
1629895470000|2021-08-25 12:44:30|||||||||56
1629895480000|2021-08-25 12:44:40|4488.31|4487.71|4488.19|4487.59|4488.31|4487.71|4488.19|4487.59|29
1629895490000|2021-08-25 12:44:50|4488.31|4487.71|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|14
1629895500000|2021-08-25 12:45:00|||||||||8
1629895510000|2021-08-25 12:45:10|||||||||87
1629895520000|2021-08-25 12:45:20|4488.56|4487.96|4488.94|4488.34|4488.94|4488.34|4488.56|4487.96|115
1629895530000|2021-08-25 12:45:30|||||||||167
1629895540000|2021-08-25 12:45:40|||||||||4
1629895550000|2021-08-25 12:45:50|||||||||29
1629895570000|2021-08-25 12:46:10|4489.19|4488.59|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|126
1629895600000|2021-08-25 12:46:40|||||||||4
1629895610000|2021-08-25 12:46:50|||||||||4
1629895620000|2021-08-25 12:47:00|||||||||1
1629895630000|2021-08-25 12:47:10|4488.81|4488.21|4488.94|4488.34|4488.94|4488.34|4488.81|4488.21|125
1629895640000|2021-08-25 12:47:20|||||||||17
1629895650000|2021-08-25 12:47:30|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|59
1629895660000|2021-08-25 12:47:40|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|196
1629895670000|2021-08-25 12:47:50|4489.44|4488.84|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|194
1629895680000|2021-08-25 12:48:00|||||||||4
1629895690000|2021-08-25 12:48:10|||||||||5
1629895700000|2021-08-25 12:48:20|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|181
1629895710000|2021-08-25 12:48:30|4489.06|4488.46|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|143
1629895720000|2021-08-25 12:48:40|4489.19|4488.59|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|54
1629895730000|2021-08-25 12:48:50|||||||||20
1629895740000|2021-08-25 12:49:00|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|58
1629895750000|2021-08-25 12:49:10|||||||||97
1629895760000|2021-08-25 12:49:20|||||||||41
1629895770000|2021-08-25 12:49:30|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|34
1629895780000|2021-08-25 12:49:40|4489.19|4488.59|4489.19|4488.59|4489.31|4488.71|4489.19|4488.59|59
1629895800000|2021-08-25 12:50:00|4489.06|4488.46|4488.94|4488.34|4489.06|4488.46|4488.94|4488.34|85
1629895810000|2021-08-25 12:50:10|||||||||6
1629895820000|2021-08-25 12:50:20|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|70
1629895830000|2021-08-25 12:50:30|||||||||94
1629895840000|2021-08-25 12:50:40|||||||||32
1629895850000|2021-08-25 12:50:50|||||||||21
1629895860000|2021-08-25 12:51:00|||||||||15
1629895870000|2021-08-25 12:51:10|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|14
1629895880000|2021-08-25 12:51:20|||||||||39
1629895890000|2021-08-25 12:51:30|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|50
1629895900000|2021-08-25 12:51:40|4488.44|4487.84|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|122
1629895910000|2021-08-25 12:51:50|4488.44|4487.84|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|50
1629895920000|2021-08-25 12:52:00|4488.44|4487.84|4487.94|4487.34|4488.44|4487.84|4487.94|4487.34|46
1629895930000|2021-08-25 12:52:10|||||||||47
1629895940000|2021-08-25 12:52:20|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|3
1629895950000|2021-08-25 12:52:30|||||||||5
1629895960000|2021-08-25 12:52:40|4488.06|4487.46|4488.19|4487.59|4488.19|4487.59|4488.06|4487.46|86
1629895970000|2021-08-25 12:52:50|||||||||23
1629895980000|2021-08-25 12:53:00|||||||||5
1629895990000|2021-08-25 12:53:10|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|44
1629896000000|2021-08-25 12:53:20|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|77
1629896010000|2021-08-25 12:53:30|||||||||55
1629896020000|2021-08-25 12:53:40|||||||||1
1629896030000|2021-08-25 12:53:50|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|40
1629896040000|2021-08-25 12:54:00|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|30
1629896050000|2021-08-25 12:54:10|||||||||10
1629896060000|2021-08-25 12:54:20|4488.44|4487.84|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|70
1629896070000|2021-08-25 12:54:30|4488.44|4487.84|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|42
1629896080000|2021-08-25 12:54:40|||||||||1
1629896090000|2021-08-25 12:54:50|||||||||25
1629896100000|2021-08-25 12:55:00|4488.69|4488.09|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|96
1629896110000|2021-08-25 12:55:10|||||||||20
1629896120000|2021-08-25 12:55:20|||||||||95
1629896140000|2021-08-25 12:55:40|4488.19|4487.59|4488.19|4487.59|4488.31|4487.71|4488.19|4487.59|100
1629896150000|2021-08-25 12:55:50|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|25
1629896160000|2021-08-25 12:56:00|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|76
1629896170000|2021-08-25 12:56:10|||||||||1
1629896180000|2021-08-25 12:56:20|4488.44|4487.84|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|50
1629896190000|2021-08-25 12:56:30|4487.94|4487.34|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|79
1629896200000|2021-08-25 12:56:40|||||||||15
1629896210000|2021-08-25 12:56:50|||||||||2
1629896220000|2021-08-25 12:57:00|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|54
1629896230000|2021-08-25 12:57:10|||||||||126
1629896240000|2021-08-25 12:57:20|4488.56|4487.96|4488.69|4488.09|4488.69|4488.09|4488.56|4487.96|69
1629896250000|2021-08-25 12:57:30|4488.81|4488.21|4488.69|4488.09|4488.81|4488.21|4488.69|4488.09|53
1629896260000|2021-08-25 12:57:40|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|67
1629896270000|2021-08-25 12:57:50|||||||||43
1629896280000|2021-08-25 12:58:00|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|40
1629896290000|2021-08-25 12:58:10|||||||||38
1629896300000|2021-08-25 12:58:20|4489.44|4488.84|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|173
1629896310000|2021-08-25 12:58:30|||||||||11
1629896320000|2021-08-25 12:58:40|||||||||3
1629896330000|2021-08-25 12:58:50|4489.44|4488.84|4489.31|4488.71|4489.44|4488.84|4489.31|4488.71|85
1629896340000|2021-08-25 12:59:00|4489.19|4488.59|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|27
1629896350000|2021-08-25 12:59:10|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|13
1629896360000|2021-08-25 12:59:20|||||||||6
1629896370000|2021-08-25 12:59:30|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|87
1629896390000|2021-08-25 12:59:50|||||||||9
1629896400000|2021-08-25 13:00:00|||||||||248
1629896410000|2021-08-25 13:00:10|4489.69|4489.09|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|148
1629896420000|2021-08-25 13:00:20|||||||||5
1629896430000|2021-08-25 13:00:30|||||||||16
1629896440000|2021-08-25 13:00:40|4489.19|4488.59|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|109
1629896450000|2021-08-25 13:00:50|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|56
1629896460000|2021-08-25 13:01:00|||||||||13
1629896470000|2021-08-25 13:01:10|||||||||59
1629896480000|2021-08-25 13:01:20|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.56|4488.96|101
1629896490000|2021-08-25 13:01:30|||||||||74
1629896500000|2021-08-25 13:01:40|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|51
1629896510000|2021-08-25 13:01:50|4489.69|4489.09|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|166
1629896520000|2021-08-25 13:02:00|||||||||57
1629896530000|2021-08-25 13:02:10|||||||||3
1629896540000|2021-08-25 13:02:20|||||||||227
1629896550000|2021-08-25 13:02:30|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|99
1629896560000|2021-08-25 13:02:40|||||||||5
1629896570000|2021-08-25 13:02:50|||||||||11
1629896590000|2021-08-25 13:03:10|4489.31|4488.71|4489.31|4488.71|4489.44|4488.84|4489.19|4488.59|60
1629896600000|2021-08-25 13:03:20|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|25
1629896620000|2021-08-25 13:03:40|||||||||1
1629896630000|2021-08-25 13:03:50|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|96
1629896640000|2021-08-25 13:04:00|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|25
1629896650000|2021-08-25 13:04:10|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|40
1629896660000|2021-08-25 13:04:20|||||||||134
1629896670000|2021-08-25 13:04:30|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|43
1629896680000|2021-08-25 13:04:40|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|80
1629896700000|2021-08-25 13:05:00|||||||||5
1629896710000|2021-08-25 13:05:10|||||||||128
1629896720000|2021-08-25 13:05:20|||||||||4
1629896730000|2021-08-25 13:05:30|||||||||3
1629896740000|2021-08-25 13:05:40|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|137
1629896750000|2021-08-25 13:05:50|||||||||3
1629896760000|2021-08-25 13:06:00|||||||||106
1629896770000|2021-08-25 13:06:10|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|100
1629896780000|2021-08-25 13:06:20|||||||||8
1629896790000|2021-08-25 13:06:30|4488.81|4488.21|4488.94|4488.34|4488.94|4488.34|4488.81|4488.21|41
1629896810000|2021-08-25 13:06:50|||||||||49
1629896820000|2021-08-25 13:07:00|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|47
1629896830000|2021-08-25 13:07:10|||||||||4
1629896840000|2021-08-25 13:07:20|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|90
1629896850000|2021-08-25 13:07:30|||||||||54
1629896870000|2021-08-25 13:07:50|4489.31|4488.71|4489.44|4488.84|4489.44|4488.84|4489.31|4488.71|201
1629896880000|2021-08-25 13:08:00|||||||||33
1629896890000|2021-08-25 13:08:10|||||||||1
1629896900000|2021-08-25 13:08:20|||||||||105
1629896910000|2021-08-25 13:08:30|4489.69|4489.09|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|164
1629896920000|2021-08-25 13:08:40|||||||||5
1629896930000|2021-08-25 13:08:50|||||||||55
1629896940000|2021-08-25 13:09:00|||||||||7
1629896960000|2021-08-25 13:09:20|||||||||2
1629896970000|2021-08-25 13:09:30|||||||||32
1629896980000|2021-08-25 13:09:40|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|41
1629896990000|2021-08-25 13:09:50|||||||||1
1629897000000|2021-08-25 13:10:00|||||||||12
1629897010000|2021-08-25 13:10:10|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.31|4488.71|142
1629897020000|2021-08-25 13:10:20|4489.19|4488.59|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|51
1629897030000|2021-08-25 13:10:30|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|109
1629897040000|2021-08-25 13:10:40|||||||||57
1629897050000|2021-08-25 13:10:50|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|54
1629897060000|2021-08-25 13:11:00|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|16
1629897070000|2021-08-25 13:11:10|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|34
1629897080000|2021-08-25 13:11:20|4488.44|4487.84|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|317
1629897090000|2021-08-25 13:11:30|||||||||7
1629897100000|2021-08-25 13:11:40|||||||||4
1629897110000|2021-08-25 13:11:50|||||||||23
1629897120000|2021-08-25 13:12:00|||||||||6
1629897130000|2021-08-25 13:12:10|||||||||7
1629897140000|2021-08-25 13:12:20|||||||||3
1629897150000|2021-08-25 13:12:30|4488.44|4487.84|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|158
1629897160000|2021-08-25 13:12:40|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|20
1629897170000|2021-08-25 13:12:50|||||||||75
1629897180000|2021-08-25 13:13:00|||||||||87
1629897190000|2021-08-25 13:13:10|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.56|4487.96|30
1629897200000|2021-08-25 13:13:20|||||||||18
1629897210000|2021-08-25 13:13:30|||||||||9
1629897220000|2021-08-25 13:13:40|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|83
1629897230000|2021-08-25 13:13:50|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|92
1629897240000|2021-08-25 13:14:00|||||||||22
1629897250000|2021-08-25 13:14:10|||||||||3
1629897260000|2021-08-25 13:14:20|||||||||6
1629897270000|2021-08-25 13:14:30|||||||||125
1629897280000|2021-08-25 13:14:40|4488.81|4488.21|4488.94|4488.34|4488.94|4488.34|4488.81|4488.21|101
1629897290000|2021-08-25 13:14:50|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|30
1629897300000|2021-08-25 13:15:00|||||||||1
1629897310000|2021-08-25 13:15:10|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|116
1629897320000|2021-08-25 13:15:20|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|30
1629897330000|2021-08-25 13:15:30|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|55
1629897340000|2021-08-25 13:15:40|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|39
1629897350000|2021-08-25 13:15:50|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|33
1629897360000|2021-08-25 13:16:00|||||||||12
1629897370000|2021-08-25 13:16:10|||||||||2
1629897380000|2021-08-25 13:16:20|||||||||5
1629897400000|2021-08-25 13:16:40|||||||||8
1629897410000|2021-08-25 13:16:50|||||||||56
1629897420000|2021-08-25 13:17:00|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|136
1629897430000|2021-08-25 13:17:10|||||||||3
1629897440000|2021-08-25 13:17:20|||||||||2
1629897460000|2021-08-25 13:17:40|||||||||2
1629897470000|2021-08-25 13:17:50|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|78
1629897480000|2021-08-25 13:18:00|4488.81|4488.21|4488.81|4488.21|4488.81|4488.21|4488.81|4488.21|72
1629897490000|2021-08-25 13:18:10|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|26
1629897500000|2021-08-25 13:18:20|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|91
1629897510000|2021-08-25 13:18:30|4488.81|4488.21|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|90
1629897520000|2021-08-25 13:18:40|||||||||127
1629897530000|2021-08-25 13:18:50|||||||||14
1629897540000|2021-08-25 13:19:00|4488.44|4487.84|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|133
1629897550000|2021-08-25 13:19:10|||||||||19
1629897560000|2021-08-25 13:19:20|||||||||81
1629897570000|2021-08-25 13:19:30|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|34
1629897580000|2021-08-25 13:19:40|||||||||2
1629897590000|2021-08-25 13:19:50|||||||||3
1629897600000|2021-08-25 13:20:00|4488.69|4488.09|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|62
1629897610000|2021-08-25 13:20:10|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|93
1629897620000|2021-08-25 13:20:20|||||||||61
1629897630000|2021-08-25 13:20:30|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|69
1629897640000|2021-08-25 13:20:40|4488.69|4488.09|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|35
1629897650000|2021-08-25 13:20:50|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|44
1629897660000|2021-08-25 13:21:00|4488.69|4488.09|4488.69|4488.09|4488.81|4488.21|4488.69|4488.09|6
1629897670000|2021-08-25 13:21:10|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|48
1629897680000|2021-08-25 13:21:20|4488.81|4488.21|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|71
1629897690000|2021-08-25 13:21:30|||||||||11
1629897700000|2021-08-25 13:21:40|||||||||32
1629897710000|2021-08-25 13:21:50|||||||||6
1629897720000|2021-08-25 13:22:00|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|62
1629897730000|2021-08-25 13:22:10|4488.69|4488.09|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|64
1629897740000|2021-08-25 13:22:20|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|83
1629897750000|2021-08-25 13:22:30|||||||||101
1629897760000|2021-08-25 13:22:40|||||||||6
1629897770000|2021-08-25 13:22:50|||||||||3
1629897780000|2021-08-25 13:23:00|||||||||135
1629897790000|2021-08-25 13:23:10|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|42
1629897800000|2021-08-25 13:23:20|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|66
1629897810000|2021-08-25 13:23:30|||||||||4
1629897820000|2021-08-25 13:23:40|||||||||4
1629897830000|2021-08-25 13:23:50|||||||||3
1629897840000|2021-08-25 13:24:00|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|63
1629897850000|2021-08-25 13:24:10|||||||||10
1629897860000|2021-08-25 13:24:20|||||||||17
1629897870000|2021-08-25 13:24:30|||||||||1
1629897880000|2021-08-25 13:24:40|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|93
1629897890000|2021-08-25 13:24:50|||||||||26
1629897900000|2021-08-25 13:25:00|||||||||211
1629897910000|2021-08-25 13:25:10|4489.06|4488.46|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|202
1629897920000|2021-08-25 13:25:20|||||||||5
1629897930000|2021-08-25 13:25:30|||||||||27
1629897940000|2021-08-25 13:25:40|||||||||113
1629897950000|2021-08-25 13:25:50|||||||||12
1629897960000|2021-08-25 13:26:00|||||||||4
1629897970000|2021-08-25 13:26:10|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|101
1629897980000|2021-08-25 13:26:20|||||||||8
1629897990000|2021-08-25 13:26:30|||||||||2
1629898000000|2021-08-25 13:26:40|||||||||232
1629898010000|2021-08-25 13:26:50|||||||||62
1629898020000|2021-08-25 13:27:00|||||||||104
1629898030000|2021-08-25 13:27:10|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|75
1629898040000|2021-08-25 13:27:20|||||||||4
1629898050000|2021-08-25 13:27:30|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|251
1629898060000|2021-08-25 13:27:40|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|281
1629898070000|2021-08-25 13:27:50|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|262
1629898080000|2021-08-25 13:28:00|4489.44|4488.84|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|463
1629898090000|2021-08-25 13:28:10|||||||||22
1629898100000|2021-08-25 13:28:20|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|54
1629898110000|2021-08-25 13:28:30|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|126
1629898120000|2021-08-25 13:28:40|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.06|4488.46|89
1629898130000|2021-08-25 13:28:50|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|45
1629898140000|2021-08-25 13:29:00|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|63
1629898150000|2021-08-25 13:29:10|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|168
1629898160000|2021-08-25 13:29:20|||||||||144
1629898170000|2021-08-25 13:29:30|||||||||140
1629898180000|2021-08-25 13:29:40|||||||||199
1629898190000|2021-08-25 13:29:50|4489.19|4488.59|4489.44|4488.84|4489.69|4489.09|4489.19|4488.59|797
1629898200000|2021-08-25 13:30:00|4489.34|4488.94|4490.34|4489.94|4490.84|4490.44|4489.34|4488.94|4174
1629898210000|2021-08-25 13:30:10|4490.59|4490.19|4490.34|4489.94|4491.09|4490.69|4490.34|4489.94|1625
1629898220000|2021-08-25 13:30:20|4490.09|4489.69|4488.84|4488.44|4490.09|4489.69|4488.84|4488.44|1766
1629898230000|2021-08-25 13:30:30|4488.59|4488.19|4488.59|4488.19|4488.84|4488.44|4488.34|4487.94|1226
1629898240000|2021-08-25 13:30:40|4488.34|4487.94|4487.09|4486.69|4488.59|4488.19|4487.09|4486.69|783
1629898250000|2021-08-25 13:30:50|4486.84|4486.44|4487.34|4486.94|4487.34|4486.94|4486.59|4486.19|1347
1629898260000|2021-08-25 13:31:00|4487.09|4486.69|4486.84|4486.44|4487.09|4486.69|4486.09|4485.69|2783
1629898270000|2021-08-25 13:31:10|4486.59|4486.19|4487.34|4486.94|4487.34|4486.94|4486.59|4486.19|973
1629898280000|2021-08-25 13:31:20|4487.09|4486.69|4487.34|4486.94|4487.34|4486.94|4487.09|4486.69|712
1629898290000|2021-08-25 13:31:30|4487.09|4486.69|4487.84|4487.44|4487.84|4487.44|4486.84|4486.44|859
1629898300000|2021-08-25 13:31:40|4488.09|4487.69|4487.84|4487.44|4488.09|4487.69|4487.59|4487.19|727
1629898310000|2021-08-25 13:31:50|4487.71|4487.31|4488.34|4487.94|4488.34|4487.94|4487.59|4487.19|804
1629898320000|2021-08-25 13:32:00|4488.09|4487.69|4487.59|4487.19|4488.09|4487.69|4487.09|4486.69|1302
1629898330000|2021-08-25 13:32:10|4487.34|4486.94|4487.09|4486.69|4487.84|4487.44|4487.09|4486.69|929
1629898340000|2021-08-25 13:32:20|4486.84|4486.44|4486.34|4485.94|4486.84|4486.44|4486.09|4485.69|1147
1629898350000|2021-08-25 13:32:30|4486.59|4486.19|4485.59|4485.19|4486.59|4486.19|4485.59|4485.19|911
1629898360000|2021-08-25 13:32:40|4485.84|4485.44|4485.84|4485.44|4486.09|4485.69|4485.59|4485.19|845
1629898370000|2021-08-25 13:32:50|4486.09|4485.69|4486.34|4485.94|4486.59|4486.19|4486.09|4485.69|1149
1629898380000|2021-08-25 13:33:00|4486.59|4486.19|4486.34|4485.94|4486.84|4486.44|4486.09|4485.69|1259
1629898390000|2021-08-25 13:33:10|4486.59|4486.19|4486.84|4486.44|4487.09|4486.69|4486.34|4485.94|673
1629898400000|2021-08-25 13:33:20|4486.59|4486.19|4486.84|4486.44|4486.84|4486.44|4486.59|4486.19|270
1629898410000|2021-08-25 13:33:30|4487.09|4486.69|4486.84|4486.44|4487.09|4486.69|4486.34|4485.94|601
1629898420000|2021-08-25 13:33:40|4486.59|4486.19|4485.84|4485.44|4486.59|4486.19|4485.84|4485.44|487
1629898430000|2021-08-25 13:33:50|4486.09|4485.69|4486.34|4485.94|4486.34|4485.94|4486.09|4485.69|608
1629898440000|2021-08-25 13:34:00|4486.09|4485.69|4486.34|4485.94|4486.34|4485.94|4486.09|4485.69|707
1629898450000|2021-08-25 13:34:10|4486.59|4486.19|4486.34|4485.94|4486.59|4486.19|4486.34|4485.94|305
1629898460000|2021-08-25 13:34:20|4486.09|4485.69|4486.34|4485.94|4486.59|4486.19|4486.09|4485.69|247
1629898470000|2021-08-25 13:34:30|4486.59|4486.19|4487.09|4486.69|4487.09|4486.69|4486.59|4486.19|645
1629898480000|2021-08-25 13:34:40|4487.34|4486.94|4487.59|4487.19|4487.59|4487.19|4487.09|4486.69|1007
1629898490000|2021-08-25 13:34:50|4487.84|4487.44|4487.59|4487.19|4487.84|4487.44|4487.59|4487.19|456
1629898500000|2021-08-25 13:35:00|4487.84|4487.44|4487.84|4487.44|4487.84|4487.44|4487.34|4486.94|1284
1629898510000|2021-08-25 13:35:10|4487.59|4487.19|4487.59|4487.19|4487.84|4487.44|4487.34|4486.94|458
1629898520000|2021-08-25 13:35:20|4487.84|4487.44|4488.59|4488.19|4488.84|4488.44|4487.84|4487.44|997
1629898530000|2021-08-25 13:35:30|4488.34|4487.94|4488.34|4487.94|4488.34|4487.94|4488.09|4487.69|634
1629898540000|2021-08-25 13:35:40|4488.09|4487.69|4488.34|4487.94|4488.34|4487.94|4487.84|4487.44|571
1629898550000|2021-08-25 13:35:50|4488.09|4487.69|4488.34|4487.94|4488.34|4487.94|4488.09|4487.69|315
1629898560000|2021-08-25 13:36:00|4488.09|4487.69|4488.09|4487.69|4488.59|4488.19|4488.09|4487.69|847
1629898570000|2021-08-25 13:36:10|4488.34|4487.94|4488.34|4487.94|4488.34|4487.94|4488.09|4487.69|423
1629898580000|2021-08-25 13:36:20|4488.09|4487.69|4488.34|4487.94|4488.59|4488.19|4488.09|4487.69|726
1629898590000|2021-08-25 13:36:30|4488.59|4488.19|4488.34|4487.94|4488.59|4488.19|4488.34|4487.94|458
1629898600000|2021-08-25 13:36:40|4488.59|4488.19|4487.84|4487.44|4488.59|4488.19|4487.84|4487.44|482
1629898610000|2021-08-25 13:36:50|4488.09|4487.69|4487.59|4487.19|4488.09|4487.69|4487.34|4486.94|876
1629898620000|2021-08-25 13:37:00|4487.34|4486.94|4487.59|4487.19|4487.59|4487.19|4487.34|4486.94|485
1629898630000|2021-08-25 13:37:10|4487.84|4487.44|4487.84|4487.44|4487.84|4487.44|4487.59|4487.19|331
1629898640000|2021-08-25 13:37:20|4487.59|4487.19|4488.34|4487.94|4488.34|4487.94|4487.59|4487.19|640
1629898650000|2021-08-25 13:37:30|4488.09|4487.69|4488.34|4487.94|4488.34|4487.94|4487.84|4487.44|522
1629898660000|2021-08-25 13:37:40|4488.59|4488.19|4488.34|4487.94|4488.59|4488.19|4488.09|4487.69|243
1629898670000|2021-08-25 13:37:50|4488.09|4487.69|4488.09|4487.69|4488.34|4487.94|4487.84|4487.44|1004
1629898680000|2021-08-25 13:38:00|4487.84|4487.44|4488.34|4487.94|4488.59|4488.19|4487.84|4487.44|471
1629898690000|2021-08-25 13:38:10|4488.09|4487.69|4488.09|4487.69|4488.09|4487.69|4488.09|4487.69|313
1629898700000|2021-08-25 13:38:20|4488.34|4487.94|4488.84|4488.44|4489.09|4488.69|4488.34|4487.94|837
1629898710000|2021-08-25 13:38:30|4488.59|4488.19|4488.59|4488.19|4488.84|4488.44|4488.34|4487.94|636
1629898720000|2021-08-25 13:38:40|4488.84|4488.44|4488.59|4488.19|4488.84|4488.44|4488.59|4488.19|537
1629898730000|2021-08-25 13:38:50|4488.34|4487.94|4488.59|4488.19|4488.59|4488.19|4488.34|4487.94|460
1629898740000|2021-08-25 13:39:00|4488.84|4488.44|4489.09|4488.69|4489.34|4488.94|4488.84|4488.44|770
1629898750000|2021-08-25 13:39:10|4488.84|4488.44|4489.34|4488.94|4489.34|4488.94|4488.84|4488.44|660
1629898760000|2021-08-25 13:39:20|4489.09|4488.69|4488.84|4488.44|4489.34|4488.94|4488.84|4488.44|459
1629898770000|2021-08-25 13:39:30|4488.59|4488.19|4488.34|4487.94|4488.59|4488.19|4488.34|4487.94|1077
1629898780000|2021-08-25 13:39:40|4488.46|4488.06|4488.34|4487.94|4488.59|4488.19|4488.09|4487.69|539
1629898790000|2021-08-25 13:39:50|||||||||643
1629898800000|2021-08-25 13:40:00|4488.59|4488.19|4488.09|4487.69|4488.59|4488.19|4488.09|4487.69|709
1629898810000|2021-08-25 13:40:10|4488.34|4487.94|4487.71|4487.31|4488.34|4487.94|4487.59|4487.19|712
1629898820000|2021-08-25 13:40:20|4487.84|4487.44|4488.59|4488.19|4488.59|4488.19|4487.59|4487.19|733
1629898830000|2021-08-25 13:40:30|4488.34|4487.94|4488.84|4488.44|4488.84|4488.44|4488.34|4487.94|479
1629898840000|2021-08-25 13:40:40|4489.09|4488.69|4488.84|4488.44|4489.09|4488.69|4488.84|4488.44|789
1629898850000|2021-08-25 13:40:50|||||||||358
1629898860000|2021-08-25 13:41:00|4488.59|4488.19|4488.59|4488.19|4488.59|4488.19|4488.59|4488.19|840
1629898870000|2021-08-25 13:41:10|4488.84|4488.44|4488.84|4488.44|4488.84|4488.44|4488.84|4488.44|277
1629898880000|2021-08-25 13:41:20|||||||||17
1629898890000|2021-08-25 13:41:30|4488.59|4488.19|4488.09|4487.69|4488.59|4488.19|4488.09|4487.69|594
1629898900000|2021-08-25 13:41:40|4487.84|4487.44|4488.09|4487.69|4488.09|4487.69|4487.59|4487.19|652
1629898910000|2021-08-25 13:41:50|4487.84|4487.44|4487.59|4487.19|4487.84|4487.44|4487.59|4487.19|433
1629898920000|2021-08-25 13:42:00|4487.34|4486.94|4487.59|4487.19|4487.59|4487.19|4487.09|4486.69|810
1629898930000|2021-08-25 13:42:10|4487.84|4487.44|4487.59|4487.19|4487.84|4487.44|4487.59|4487.19|232
1629898940000|2021-08-25 13:42:20|4487.34|4486.94|4487.84|4487.44|4487.84|4487.44|4487.34|4486.94|1273
1629898950000|2021-08-25 13:42:30|4487.59|4487.19|4487.84|4487.44|4487.84|4487.44|4487.59|4487.19|792
1629898960000|2021-08-25 13:42:40|4488.09|4487.69|4487.84|4487.44|4488.09|4487.69|4487.84|4487.44|706
1629898970000|2021-08-25 13:42:50|4487.59|4487.19|4488.09|4487.69|4488.09|4487.69|4487.59|4487.19|355
1629898980000|2021-08-25 13:43:00|4487.84|4487.44|4487.34|4486.94|4488.09|4487.69|4487.34|4486.94|616
1629898990000|2021-08-25 13:43:10|4487.59|4487.19|4487.34|4486.94|4487.59|4487.19|4487.09|4486.69|462
1629899000000|2021-08-25 13:43:20|4487.09|4486.69|4487.09|4486.69|4487.34|4486.94|4487.09|4486.69|479
1629899010000|2021-08-25 13:43:30|4486.84|4486.44|4486.84|4486.44|4486.84|4486.44|4486.59|4486.19|319
1629899020000|2021-08-25 13:43:40|4486.59|4486.19|4486.09|4485.69|4486.59|4486.19|4486.09|4485.69|892
1629899030000|2021-08-25 13:43:50|4485.84|4485.44|4485.84|4485.44|4485.84|4485.44|4485.84|4485.44|182
1629899040000|2021-08-25 13:44:00|4486.09|4485.69|4486.59|4486.19|4486.59|4486.19|4486.09|4485.69|994
1629899050000|2021-08-25 13:44:10|4486.84|4486.44|4487.09|4486.69|4487.09|4486.69|4486.84|4486.44|616
1629899060000|2021-08-25 13:44:20|4487.34|4486.94|4487.09|4486.69|4487.34|4486.94|4487.09|4486.69|333
1629899070000|2021-08-25 13:44:30|4487.34|4486.94|4487.34|4486.94|4487.34|4486.94|4487.09|4486.69|454
1629899080000|2021-08-25 13:44:40|4487.09|4486.69|4487.59|4487.19|4487.84|4487.44|4487.09|4486.69|609
1629899090000|2021-08-25 13:44:50|4487.84|4487.44|4487.84|4487.44|4487.84|4487.44|4487.59|4487.19|465
1629899100000|2021-08-25 13:45:00|4488.09|4487.69|4488.09|4487.69|4488.34|4487.94|4488.09|4487.69|369
1629899110000|2021-08-25 13:45:10|4487.84|4487.44|4488.34|4487.94|4488.34|4487.94|4487.84|4487.44|514
1629899120000|2021-08-25 13:45:20|4488.59|4488.19|4488.59|4488.19|4488.59|4488.19|4488.34|4487.94|458
1629899130000|2021-08-25 13:45:30|4488.34|4487.94|4488.59|4488.19|4488.59|4488.19|4488.34|4487.94|284
1629899140000|2021-08-25 13:45:40|4488.34|4487.94|4488.09|4487.69|4488.34|4487.94|4488.09|4487.69|183
1629899150000|2021-08-25 13:45:50|4487.84|4487.44|4487.84|4487.44|4487.84|4487.44|4487.59|4487.19|597
1629899160000|2021-08-25 13:46:00|4488.09|4487.69|4488.09|4487.69|4488.09|4487.69|4487.84|4487.44|530
1629899170000|2021-08-25 13:46:10|4488.34|4487.94|4488.09|4487.69|4488.34|4487.94|4488.09|4487.69|372
1629899180000|2021-08-25 13:46:20|4488.34|4487.94|4487.84|4487.44|4488.34|4487.94|4487.84|4487.44|220
1629899190000|2021-08-25 13:46:30|4488.09|4487.69|4488.09|4487.69|4488.09|4487.69|4487.84|4487.44|197
1629899200000|2021-08-25 13:46:40|4488.34|4487.94|4488.34|4487.94|4488.34|4487.94|4488.34|4487.94|176
1629899210000|2021-08-25 13:46:50|4488.59|4488.19|4488.59|4488.19|4488.59|4488.19|4488.34|4487.94|348
1629899220000|2021-08-25 13:47:00|4488.84|4488.44|4488.84|4488.44|4489.09|4488.69|4488.59|4488.19|545
1629899230000|2021-08-25 13:47:10|4488.59|4488.19|4488.84|4488.44|4489.09|4488.69|4488.59|4488.19|515
1629899240000|2021-08-25 13:47:20|4488.59|4488.19|4488.59|4488.19|4488.59|4488.19|4488.34|4487.94|371
1629899250000|2021-08-25 13:47:30|4488.34|4487.94|4488.84|4488.44|4488.84|4488.44|4488.34|4487.94|227
1629899260000|2021-08-25 13:47:40|4488.59|4488.19|4488.59|4488.19|4488.59|4488.19|4488.59|4488.19|191
1629899270000|2021-08-25 13:47:50|4488.84|4488.44|4488.59|4488.19|4488.84|4488.44|4488.59|4488.19|308
1629899280000|2021-08-25 13:48:00|4488.84|4488.44|4488.84|4488.44|4488.84|4488.44|4488.59|4488.19|254
1629899290000|2021-08-25 13:48:10|4488.71|4488.31|4488.34|4487.94|4488.71|4488.31|4488.34|4487.94|131
1629899300000|2021-08-25 13:48:20|4488.59|4488.19|4488.59|4488.19|4488.59|4488.19|4488.34|4487.94|177
1629899310000|2021-08-25 13:48:30|4488.34|4487.94|4488.09|4487.69|4488.34|4487.94|4488.09|4487.69|342
1629899320000|2021-08-25 13:48:40|4488.34|4487.94|4487.84|4487.44|4488.34|4487.94|4487.84|4487.44|392
1629899330000|2021-08-25 13:48:50|4488.09|4487.69|4488.21|4487.81|4488.34|4487.94|4487.84|4487.44|465
1629899340000|2021-08-25 13:49:00|4488.34|4487.94|4487.84|4487.44|4488.34|4487.94|4487.84|4487.44|344
1629899350000|2021-08-25 13:49:10|4487.59|4487.19|4487.84|4487.44|4488.09|4487.69|4487.59|4487.19|470
1629899360000|2021-08-25 13:49:20|4488.09|4487.69|4488.34|4487.94|4488.34|4487.94|4488.09|4487.69|156
1629899370000|2021-08-25 13:49:30|4488.46|4488.06|4488.34|4487.94|4488.46|4488.06|4488.34|4487.94|340
1629899380000|2021-08-25 13:49:40|4488.59|4488.19|4488.59|4488.19|4488.59|4488.19|4488.34|4487.94|290
1629899390000|2021-08-25 13:49:50|4488.84|4488.44|4488.84|4488.44|4488.84|4488.44|4488.84|4488.44|462
1629899400000|2021-08-25 13:50:00|4489.09|4488.69|4488.59|4488.19|4489.09|4488.69|4488.59|4488.19|994
1629899410000|2021-08-25 13:50:10|4488.84|4488.44|4489.09|4488.69|4489.09|4488.69|4488.84|4488.44|320
1629899420000|2021-08-25 13:50:20|4488.84|4488.44|4488.34|4487.94|4488.84|4488.44|4488.34|4487.94|400
1629899430000|2021-08-25 13:50:30|4488.09|4487.69|4487.59|4487.19|4488.09|4487.69|4487.59|4487.19|468
1629899440000|2021-08-25 13:50:40|4487.84|4487.44|4487.84|4487.44|4487.84|4487.44|4487.84|4487.44|266
1629899450000|2021-08-25 13:50:50|4487.59|4487.19|4487.34|4486.94|4487.59|4487.19|4487.34|4486.94|231
1629899460000|2021-08-25 13:51:00|4487.09|4486.69|4487.34|4486.94|4487.59|4487.19|4487.09|4486.69|561
1629899470000|2021-08-25 13:51:10|4487.46|4487.06|4487.34|4486.94|4487.59|4487.19|4487.34|4486.94|279
1629899480000|2021-08-25 13:51:20|4487.09|4486.69|4487.09|4486.69|4487.09|4486.69|4487.09|4486.69|361
1629899490000|2021-08-25 13:51:30|4487.34|4486.94|4487.09|4486.69|4487.46|4487.06|4487.09|4486.69|542
1629899500000|2021-08-25 13:51:40|4487.34|4486.94|4487.09|4486.69|4487.34|4486.94|4486.84|4486.44|399
1629899510000|2021-08-25 13:51:50|4486.84|4486.44|4486.34|4485.94|4486.84|4486.44|4486.09|4485.69|626
1629899520000|2021-08-25 13:52:00|4486.59|4486.19|4487.09|4486.69|4487.34|4486.94|4486.59|4486.19|509
1629899530000|2021-08-25 13:52:10|4487.34|4486.94|4487.09|4486.69|4487.34|4486.94|4486.84|4486.44|519
1629899540000|2021-08-25 13:52:20|4486.84|4486.44|4487.09|4486.69|4487.34|4486.94|4486.59|4486.19|401
1629899550000|2021-08-25 13:52:30|4487.34|4486.94|4487.34|4486.94|4487.34|4486.94|4487.09|4486.69|267
1629899560000|2021-08-25 13:52:40|4487.09|4486.69|4487.34|4486.94|4487.34|4486.94|4487.09|4486.69|349
1629899570000|2021-08-25 13:52:50|4487.59|4487.19|4487.84|4487.44|4487.84|4487.44|4487.59|4487.19|198
1629899580000|2021-08-25 13:53:00|||||||||216
1629899590000|2021-08-25 13:53:10|4488.09|4487.69|4487.84|4487.44|4488.09|4487.69|4487.84|4487.44|365
1629899600000|2021-08-25 13:53:20|4488.09|4487.69|4488.09|4487.69|4488.09|4487.69|4488.09|4487.69|168
1629899610000|2021-08-25 13:53:30|4488.34|4487.94|4488.09|4487.69|4488.34|4487.94|4488.09|4487.69|195
1629899620000|2021-08-25 13:53:40|4488.34|4487.94|4487.84|4487.44|4488.34|4487.94|4487.84|4487.44|371
1629899630000|2021-08-25 13:53:50|4488.09|4487.69|4487.84|4487.44|4488.09|4487.69|4487.84|4487.44|253
1629899640000|2021-08-25 13:54:00|4487.96|4487.56|4487.84|4487.44|4487.96|4487.56|4487.84|4487.44|90
1629899650000|2021-08-25 13:54:10|4487.59|4487.19|4487.59|4487.19|4487.84|4487.44|4487.59|4487.19|363
1629899660000|2021-08-25 13:54:20|4487.34|4486.94|4487.59|4487.19|4487.59|4487.19|4487.34|4486.94|415
1629899670000|2021-08-25 13:54:30|||||||||23
1629899680000|2021-08-25 13:54:40|4487.34|4486.94|4487.84|4487.44|4487.84|4487.44|4487.34|4486.94|398
1629899690000|2021-08-25 13:54:50|4487.59|4487.19|4487.34|4486.94|4487.59|4487.19|4487.34|4486.94|205
1629899700000|2021-08-25 13:55:00|4487.09|4486.69|4487.09|4486.69|4487.09|4486.69|4487.09|4486.69|164
1629899710000|2021-08-25 13:55:10|4486.84|4486.44|4486.84|4486.44|4487.09|4486.69|4486.84|4486.44|411
1629899720000|2021-08-25 13:55:20|4487.09|4486.69|4487.34|4486.94|4487.34|4486.94|4487.09|4486.69|170
1629899730000|2021-08-25 13:55:30|4487.59|4487.19|4487.84|4487.44|4487.84|4487.44|4487.34|4486.94|414
1629899740000|2021-08-25 13:55:40|4488.09|4487.69|4488.09|4487.69|4488.09|4487.69|4488.09|4487.69|298
1629899750000|2021-08-25 13:55:50|||||||||69
1629899760000|2021-08-25 13:56:00|4488.34|4487.94|4488.59|4488.19|4488.59|4488.19|4488.34|4487.94|582
1629899770000|2021-08-25 13:56:10|4488.34|4487.94|4488.59|4488.19|4488.59|4488.19|4488.34|4487.94|619
1629899780000|2021-08-25 13:56:20|4488.84|4488.44|4488.84|4488.44|4488.84|4488.44|4488.84|4488.44|148
1629899790000|2021-08-25 13:56:30|4489.09|4488.69|4488.84|4488.44|4489.09|4488.69|4488.84|4488.44|722
1629899800000|2021-08-25 13:56:40|4489.09|4488.69|4488.84|4488.44|4489.09|4488.69|4488.84|4488.44|195
1629899810000|2021-08-25 13:56:50|4489.09|4488.69|4488.84|4488.44|4489.09|4488.69|4488.84|4488.44|67
1629899820000|2021-08-25 13:57:00|4488.59|4488.19|4488.96|4488.56|4489.09|4488.69|4488.59|4488.19|432
1629899830000|2021-08-25 13:57:10|4489.09|4488.69|4489.34|4488.94|4489.34|4488.94|4489.09|4488.69|166
1629899840000|2021-08-25 13:57:20|||||||||250
1629899850000|2021-08-25 13:57:30|||||||||222
1629899860000|2021-08-25 13:57:40|4489.09|4488.69|4489.09|4488.69|4489.34|4488.94|4489.09|4488.69|220
1629899870000|2021-08-25 13:57:50|4488.84|4488.44|4488.84|4488.44|4489.09|4488.69|4488.84|4488.44|206
1629899880000|2021-08-25 13:58:00|4489.09|4488.69|4489.09|4488.69|4489.09|4488.69|4488.84|4488.44|224
1629899890000|2021-08-25 13:58:10|4489.34|4488.94|4489.84|4489.44|4489.84|4489.44|4489.34|4488.94|805
1629899900000|2021-08-25 13:58:20|4490.09|4489.69|4489.84|4489.44|4490.09|4489.69|4489.59|4489.19|613
1629899910000|2021-08-25 13:58:30|4489.59|4489.19|4489.59|4489.19|4489.84|4489.44|4489.59|4489.19|352
1629899920000|2021-08-25 13:58:40|||||||||214
1629899930000|2021-08-25 13:58:50|4489.34|4488.94|4489.34|4488.94|4489.59|4489.19|4489.34|4488.94|292
1629899940000|2021-08-25 13:59:00|4489.59|4489.19|4489.59|4489.19|4489.59|4489.19|4489.34|4488.94|402
1629899950000|2021-08-25 13:59:10|4489.84|4489.44|4490.09|4489.69|4490.09|4489.69|4489.84|4489.44|439
1629899960000|2021-08-25 13:59:20|4489.84|4489.44|4489.84|4489.44|4490.09|4489.69|4489.84|4489.44|323
1629899970000|2021-08-25 13:59:30|4490.09|4489.69|4490.09|4489.69|4490.09|4489.69|4489.84|4489.44|154
1629899980000|2021-08-25 13:59:40|4490.34|4489.94|4490.34|4489.94|4490.34|4489.94|4490.34|4489.94|470
1629899990000|2021-08-25 13:59:50|4490.59|4490.19|4490.84|4490.44|4490.84|4490.44|4490.34|4489.94|641
1629900000000|2021-08-25 14:00:00|4491.09|4490.69|4491.34|4490.94|4491.34|4490.94|4491.09|4490.69|1237
1629900010000|2021-08-25 14:00:10|4491.09|4490.69|4491.34|4490.94|4491.34|4490.94|4491.09|4490.69|612
1629900020000|2021-08-25 14:00:20|4491.59|4491.19|4491.34|4490.94|4491.59|4491.19|4491.34|4490.94|582
1629900030000|2021-08-25 14:00:30|4491.09|4490.69|4490.84|4490.44|4491.09|4490.69|4490.59|4490.19|650
1629900040000|2021-08-25 14:00:40|4490.59|4490.19|4490.84|4490.44|4490.84|4490.44|4490.59|4490.19|466
1629900050000|2021-08-25 14:00:50|4490.59|4490.19|4490.84|4490.44|4490.84|4490.44|4490.59|4490.19|496
1629900060000|2021-08-25 14:01:00|4490.59|4490.19|4490.84|4490.44|4490.84|4490.44|4490.59|4490.19|309
1629900070000|2021-08-25 14:01:10|4491.09|4490.69|4491.34|4490.94|4491.34|4490.94|4490.84|4490.44|611
1629900080000|2021-08-25 14:01:20|4491.09|4490.69|4491.34|4490.94|4491.59|4491.19|4491.09|4490.69|619
1629900090000|2021-08-25 14:01:30|4491.59|4491.19|4491.34|4490.94|4491.59|4491.19|4491.34|4490.94|283
1629900100000|2021-08-25 14:01:40|4491.09|4490.69|4491.09|4490.69|4491.59|4491.19|4491.09|4490.69|610
1629900110000|2021-08-25 14:01:50|4491.34|4490.94|4491.34|4490.94|4491.34|4490.94|4491.09|4490.69|388
1629900120000|2021-08-25 14:02:00|4491.59|4491.19|4491.34|4490.94|4491.59|4491.19|4491.34|4490.94|465
1629900130000|2021-08-25 14:02:10|4491.59|4491.19|4491.09|4490.69|4491.59|4491.19|4491.09|4490.69|409
1629900140000|2021-08-25 14:02:20|4491.34|4490.94|4491.59|4491.19|4491.59|4491.19|4491.34|4490.94|186
1629900150000|2021-08-25 14:02:30|4491.84|4491.44|4491.59|4491.19|4491.84|4491.44|4491.59|4491.19|707
1629900160000|2021-08-25 14:02:40|4491.34|4490.94|4491.34|4490.94|4491.59|4491.19|4491.34|4490.94|374
1629900170000|2021-08-25 14:02:50|4491.09|4490.69|4490.84|4490.44|4491.34|4490.94|4490.84|4490.44|427
1629900180000|2021-08-25 14:03:00|||||||||168
1629900190000|2021-08-25 14:03:10|4490.59|4490.19|4490.84|4490.44|4490.84|4490.44|4490.59|4490.19|116
1629900200000|2021-08-25 14:03:20|4490.59|4490.19|4490.59|4490.19|4490.84|4490.44|4490.59|4490.19|356
1629900210000|2021-08-25 14:03:30|4490.84|4490.44|4490.84|4490.44|4490.84|4490.44|4490.84|4490.44|286
1629900220000|2021-08-25 14:03:40|4490.59|4490.19|4490.59|4490.19|4490.84|4490.44|4490.59|4490.19|323
1629900230000|2021-08-25 14:03:50|4490.34|4489.94|4490.09|4489.69|4490.34|4489.94|4490.09|4489.69|677
1629900240000|2021-08-25 14:04:00|4490.34|4489.94|4490.09|4489.69|4490.34|4489.94|4489.84|4489.44|701
1629900250000|2021-08-25 14:04:10|4489.84|4489.44|4489.84|4489.44|4489.84|4489.44|4489.59|4489.19|616
1629900260000|2021-08-25 14:04:20|4490.09|4489.69|4490.09|4489.69|4490.09|4489.69|4490.09|4489.69|279
1629900270000|2021-08-25 14:04:30|4490.34|4489.94|4490.34|4489.94|4490.34|4489.94|4490.09|4489.69|343
1629900280000|2021-08-25 14:04:40|4490.59|4490.19|4490.84|4490.44|4490.84|4490.44|4490.59|4490.19|371
1629900290000|2021-08-25 14:04:50|4490.59|4490.19|4490.59|4490.19|4490.84|4490.44|4490.59|4490.19|218
1629900300000|2021-08-25 14:05:00|4490.84|4490.44|4490.84|4490.44|4490.84|4490.44|4490.59|4490.19|379
1629900310000|2021-08-25 14:05:10|4491.09|4490.69|4490.84|4490.44|4491.09|4490.69|4490.84|4490.44|306
1629900320000|2021-08-25 14:05:20|4491.09|4490.69|4490.84|4490.44|4491.09|4490.69|4490.84|4490.44|351
1629900330000|2021-08-25 14:05:30|4490.59|4490.19|4490.84|4490.44|4490.84|4490.44|4490.59|4490.19|181
1629900340000|2021-08-25 14:05:40|4490.59|4490.19|4490.59|4490.19|4490.59|4490.19|4490.59|4490.19|96
1629900350000|2021-08-25 14:05:50|4490.34|4489.94|4490.09|4489.69|4490.34|4489.94|4489.84|4489.44|485
1629900360000|2021-08-25 14:06:00|4489.84|4489.44|4490.34|4489.94|4490.34|4489.94|4489.84|4489.44|540
1629900370000|2021-08-25 14:06:10|4490.09|4489.69|4490.09|4489.69|4490.09|4489.69|4489.84|4489.44|223
1629900380000|2021-08-25 14:06:20|4489.84|4489.44|4490.34|4489.94|4490.34|4489.94|4489.84|4489.44|280
1629900390000|2021-08-25 14:06:30|4490.09|4489.69|4490.34|4489.94|4490.34|4489.94|4489.96|4489.56|311
1629900400000|2021-08-25 14:06:40|4490.09|4489.69|4490.09|4489.69|4490.34|4489.94|4490.09|4489.69|450
1629900410000|2021-08-25 14:06:50|4489.84|4489.44|4489.59|4489.19|4489.84|4489.44|4489.59|4489.19|376
1629900420000|2021-08-25 14:07:00|4489.34|4488.94|4489.59|4489.19|4489.59|4489.19|4489.09|4488.69|1021
1629900430000|2021-08-25 14:07:10|4489.84|4489.44|4490.34|4489.94|4490.59|4490.19|4489.84|4489.44|792
1629900440000|2021-08-25 14:07:20|4490.09|4489.69|4490.34|4489.94|4490.59|4490.19|4490.09|4489.69|471
1629900450000|2021-08-25 14:07:30|4490.59|4490.19|4490.59|4490.19|4490.84|4490.44|4490.34|4489.94|343
1629900460000|2021-08-25 14:07:40|4490.34|4489.94|4490.34|4489.94|4490.59|4490.19|4490.34|4489.94|402
1629900470000|2021-08-25 14:07:50|4490.59|4490.19|4490.59|4490.19|4490.59|4490.19|4490.59|4490.19|110
1629900480000|2021-08-25 14:08:00|4490.84|4490.44|4490.59|4490.19|4490.84|4490.44|4490.59|4490.19|491
1629900490000|2021-08-25 14:08:10|4490.34|4489.94|4490.09|4489.69|4490.59|4490.19|4490.09|4489.69|436
1629900500000|2021-08-25 14:08:20|4490.34|4489.94|4490.34|4489.94|4490.34|4489.94|4490.09|4489.69|239
1629900510000|2021-08-25 14:08:30|4490.09|4489.69|4490.09|4489.69|4490.09|4489.69|4490.09|4489.69|212
1629900520000|2021-08-25 14:08:40|||||||||198
1629900530000|2021-08-25 14:08:50|4490.34|4489.94|4489.84|4489.44|4490.34|4489.94|4489.84|4489.44|387
1629900540000|2021-08-25 14:09:00|4489.59|4489.19|4489.34|4488.94|4489.59|4489.19|4489.34|4488.94|356
1629900550000|2021-08-25 14:09:10|4489.59|4489.19|4489.59|4489.19|4489.59|4489.19|4489.59|4489.19|114
1629900560000|2021-08-25 14:09:20|4489.84|4489.44|4489.84|4489.44|4489.84|4489.44|4489.84|4489.44|64
1629900570000|2021-08-25 14:09:30|4489.59|4489.19|4489.34|4488.94|4489.59|4489.19|4489.34|4488.94|151
1629900580000|2021-08-25 14:09:40|4489.59|4489.19|4489.34|4488.94|4489.59|4489.19|4489.34|4488.94|170
1629900590000|2021-08-25 14:09:50|4489.09|4488.69|4489.59|4489.19|4489.59|4489.19|4489.09|4488.69|312
1629900600000|2021-08-25 14:10:00|4489.58|4489.18|4489.58|4489.18|4489.58|4489.18|4489.33|4488.93|533
1629900610000|2021-08-25 14:10:10|4489.33|4488.93|4489.83|4489.43|4489.83|4489.43|4489.33|4488.93|257
1629900620000|2021-08-25 14:10:20|4489.58|4489.18|4490.33|4489.93|4490.33|4489.93|4489.58|4489.18|438
1629900630000|2021-08-25 14:10:30|||||||||163
1629900640000|2021-08-25 14:10:40|4490.58|4490.18|4490.08|4489.68|4490.58|4490.18|4490.08|4489.68|318
1629900650000|2021-08-25 14:10:50|4490.33|4489.93|4490.33|4489.93|4490.58|4490.18|4490.33|4489.93|304
1629900660000|2021-08-25 14:11:00|4490.58|4490.18|4490.83|4490.43|4490.83|4490.43|4490.58|4490.18|237
1629900670000|2021-08-25 14:11:10|4491.08|4490.68|4490.58|4490.18|4491.08|4490.68|4490.58|4490.18|379
1629900680000|2021-08-25 14:11:20|4490.33|4489.93|4490.58|4490.18|4490.58|4490.18|4490.33|4489.93|191
1629900690000|2021-08-25 14:11:30|4490.33|4489.93|4490.08|4489.68|4490.33|4489.93|4490.08|4489.68|397
1629900700000|2021-08-25 14:11:40|4490.33|4489.93|4490.33|4489.93|4490.58|4490.18|4490.33|4489.93|337
1629900710000|2021-08-25 14:11:50|4490.08|4489.68|4490.33|4489.93|4490.33|4489.93|4490.08|4489.68|135
1629900720000|2021-08-25 14:12:00|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|4490.33|4489.93|144
1629900730000|2021-08-25 14:12:10|4490.33|4489.93|4490.33|4489.93|4490.33|4489.93|4490.33|4489.93|383
1629900740000|2021-08-25 14:12:20|4490.58|4490.18|4490.45|4490.05|4490.58|4490.18|4490.33|4489.93|231
1629900750000|2021-08-25 14:12:30|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|4490.33|4489.93|75
1629900760000|2021-08-25 14:12:40|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|157
1629900770000|2021-08-25 14:12:50|4490.58|4490.18|4490.83|4490.43|4490.83|4490.43|4490.58|4490.18|289
1629900780000|2021-08-25 14:13:00|4491.08|4490.68|4491.08|4490.68|4491.08|4490.68|4490.83|4490.43|370
1629900790000|2021-08-25 14:13:10|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|434
1629900800000|2021-08-25 14:13:20|||||||||87
1629900810000|2021-08-25 14:13:30|4491.08|4490.68|4491.08|4490.68|4491.08|4490.68|4491.08|4490.68|204
1629900820000|2021-08-25 14:13:40|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|108
1629900830000|2021-08-25 14:13:50|4491.08|4490.68|4491.33|4490.93|4491.33|4490.93|4491.08|4490.68|272
1629900840000|2021-08-25 14:14:00|4491.08|4490.68|4491.33|4490.93|4491.33|4490.93|4491.08|4490.68|276
1629900850000|2021-08-25 14:14:10|4491.08|4490.68|4491.33|4490.93|4491.33|4490.93|4491.08|4490.68|197
1629900860000|2021-08-25 14:14:20|4491.08|4490.68|4491.08|4490.68|4491.33|4490.93|4491.08|4490.68|173
1629900870000|2021-08-25 14:14:30|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|4491.08|4490.68|119
1629900880000|2021-08-25 14:14:40|4491.08|4490.68|4491.33|4490.93|4491.33|4490.93|4491.08|4490.68|311
1629900890000|2021-08-25 14:14:50|4491.08|4490.68|4491.33|4490.93|4491.33|4490.93|4491.08|4490.68|220
1629900900000|2021-08-25 14:15:00|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|468
1629900910000|2021-08-25 14:15:10|4491.83|4491.43|4491.58|4491.18|4492.08|4491.68|4491.58|4491.18|1044
1629900920000|2021-08-25 14:15:20|4491.83|4491.43|4491.58|4491.18|4491.83|4491.43|4491.58|4491.18|396
1629900930000|2021-08-25 14:15:30|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|4491.58|4491.18|152
1629900940000|2021-08-25 14:15:40|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|275
1629900950000|2021-08-25 14:15:50|4491.83|4491.43|4491.58|4491.18|4491.83|4491.43|4491.58|4491.18|304
1629900960000|2021-08-25 14:16:00|4491.83|4491.43|4491.58|4491.18|4491.83|4491.43|4491.58|4491.18|586
1629900970000|2021-08-25 14:16:10|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|4491.58|4491.18|151
1629900980000|2021-08-25 14:16:20|||||||||86
1629900990000|2021-08-25 14:16:30|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|341
1629901000000|2021-08-25 14:16:40|4492.33|4491.93|4492.08|4491.68|4492.33|4491.93|4492.08|4491.68|467
1629901010000|2021-08-25 14:16:50|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|158
1629901020000|2021-08-25 14:17:00|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.33|4491.93|439
1629901030000|2021-08-25 14:17:10|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|472
1629901040000|2021-08-25 14:17:20|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|338
1629901050000|2021-08-25 14:17:30|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|237
1629901060000|2021-08-25 14:17:40|||||||||48
1629901070000|2021-08-25 14:17:50|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|279
1629901080000|2021-08-25 14:18:00|4491.83|4491.43|4491.83|4491.43|4492.08|4491.68|4491.83|4491.43|452
1629901090000|2021-08-25 14:18:10|4491.58|4491.18|4491.33|4490.93|4491.58|4491.18|4491.33|4490.93|537
1629901100000|2021-08-25 14:18:20|4491.08|4490.68|4491.33|4490.93|4491.33|4490.93|4491.08|4490.68|182
1629901110000|2021-08-25 14:18:30|4491.58|4491.18|4491.83|4491.43|4492.08|4491.68|4491.58|4491.18|406
1629901120000|2021-08-25 14:18:40|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|204
1629901130000|2021-08-25 14:18:50|4491.83|4491.43|4491.83|4491.43|4492.08|4491.68|4491.83|4491.43|232
1629901140000|2021-08-25 14:19:00|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|304
1629901150000|2021-08-25 14:19:10|4491.83|4491.43|4491.58|4491.18|4491.83|4491.43|4491.58|4491.18|195
1629901160000|2021-08-25 14:19:20|||||||||36
1629901170000|2021-08-25 14:19:30|4491.33|4490.93|4491.83|4491.43|4491.83|4491.43|4491.33|4490.93|360
1629901180000|2021-08-25 14:19:40|4491.58|4491.18|4491.83|4491.43|4491.83|4491.43|4491.58|4491.18|289
1629901190000|2021-08-25 14:19:50|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|4491.33|4490.93|272
1629901200000|2021-08-25 14:20:00|4491.83|4491.43|4491.33|4490.93|4491.83|4491.43|4491.33|4490.93|293
1629901210000|2021-08-25 14:20:10|4491.58|4491.18|4491.83|4491.43|4491.83|4491.43|4491.58|4491.18|804
1629901220000|2021-08-25 14:20:20|4492.08|4491.68|4492.33|4491.93|4492.33|4491.93|4492.08|4491.68|717
1629901230000|2021-08-25 14:20:30|4492.58|4492.18|4491.83|4491.43|4492.58|4492.18|4491.83|4491.43|563
1629901240000|2021-08-25 14:20:40|4492.08|4491.68|4491.83|4491.43|4492.08|4491.68|4491.83|4491.43|131
1629901250000|2021-08-25 14:20:50|4492.08|4491.68|4491.83|4491.43|4492.08|4491.68|4491.83|4491.43|301
1629901260000|2021-08-25 14:21:00|4492.08|4491.68|4491.83|4491.43|4492.08|4491.68|4491.83|4491.43|485
1629901270000|2021-08-25 14:21:10|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|300
1629901280000|2021-08-25 14:21:20|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|221
1629901290000|2021-08-25 14:21:30|4492.08|4491.68|4491.83|4491.43|4492.08|4491.68|4491.83|4491.43|297
1629901300000|2021-08-25 14:21:40|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4491.83|4491.43|258
1629901310000|2021-08-25 14:21:50|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.08|4491.68|296
1629901320000|2021-08-25 14:22:00|4492.08|4491.68|4492.33|4491.93|4492.33|4491.93|4492.08|4491.68|146
1629901330000|2021-08-25 14:22:10|4492.58|4492.18|4492.33|4491.93|4492.58|4492.18|4492.33|4491.93|526
1629901340000|2021-08-25 14:22:20|4492.58|4492.18|4492.33|4491.93|4492.58|4492.18|4492.33|4491.93|323
1629901350000|2021-08-25 14:22:30|4492.58|4492.18|4492.33|4491.93|4492.58|4492.18|4492.33|4491.93|170
1629901360000|2021-08-25 14:22:40|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.33|4491.93|117
1629901370000|2021-08-25 14:22:50|||||||||317
1629901380000|2021-08-25 14:23:00|||||||||76
1629901390000|2021-08-25 14:23:10|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|171
1629901400000|2021-08-25 14:23:20|4492.08|4491.68|4492.33|4491.93|4492.33|4491.93|4492.08|4491.68|324
1629901410000|2021-08-25 14:23:30|4492.58|4492.18|4492.33|4491.93|4492.58|4492.18|4492.33|4491.93|335
1629901420000|2021-08-25 14:23:40|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|180
1629901430000|2021-08-25 14:23:50|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|262
1629901440000|2021-08-25 14:24:00|||||||||401
1629901450000|2021-08-25 14:24:10|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|375
1629901460000|2021-08-25 14:24:20|4491.33|4490.93|4491.08|4490.68|4491.33|4490.93|4491.08|4490.68|816
1629901470000|2021-08-25 14:24:30|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|487
1629901480000|2021-08-25 14:24:40|4490.58|4490.18|4490.83|4490.43|4490.83|4490.43|4490.33|4489.93|1301
1629901490000|2021-08-25 14:24:50|4491.08|4490.68|4490.83|4490.43|4491.08|4490.68|4490.83|4490.43|931
1629901500000|2021-08-25 14:25:00|4491.08|4490.68|4491.08|4490.68|4491.08|4490.68|4490.83|4490.43|482
1629901510000|2021-08-25 14:25:10|4490.83|4490.43|4491.08|4490.68|4491.08|4490.68|4490.83|4490.43|248
1629901520000|2021-08-25 14:25:20|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|214
1629901530000|2021-08-25 14:25:30|4490.58|4490.18|4490.33|4489.93|4490.58|4490.18|4490.33|4489.93|465
1629901540000|2021-08-25 14:25:40|4490.08|4489.68|4489.58|4489.18|4490.08|4489.68|4489.58|4489.18|785
1629901550000|2021-08-25 14:25:50|4489.83|4489.43|4490.08|4489.68|4490.08|4489.68|4489.58|4489.18|725
1629901560000|2021-08-25 14:26:00|4489.83|4489.43|4490.08|4489.68|4490.08|4489.68|4489.83|4489.43|345
1629901570000|2021-08-25 14:26:10|4490.33|4489.93|4490.33|4489.93|4490.33|4489.93|4490.08|4489.68|591
1629901580000|2021-08-25 14:26:20|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|153
1629901590000|2021-08-25 14:26:30|4490.33|4489.93|4490.08|4489.68|4490.33|4489.93|4490.08|4489.68|191
1629901600000|2021-08-25 14:26:40|4490.33|4489.93|4490.08|4489.68|4490.33|4489.93|4490.08|4489.68|294
1629901610000|2021-08-25 14:26:50|4490.33|4489.93|4490.08|4489.68|4490.33|4489.93|4490.08|4489.68|234
1629901620000|2021-08-25 14:27:00|4490.33|4489.93|4490.08|4489.68|4490.33|4489.93|4490.08|4489.68|188
1629901630000|2021-08-25 14:27:10|4490.33|4489.93|4490.33|4489.93|4490.58|4490.18|4490.33|4489.93|296
1629901640000|2021-08-25 14:27:20|4490.58|4490.18|4490.83|4490.43|4490.83|4490.43|4490.58|4490.18|469
1629901650000|2021-08-25 14:27:30|||||||||151
1629901660000|2021-08-25 14:27:40|||||||||35
1629901670000|2021-08-25 14:27:50|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|4490.08|4489.68|483
1629901680000|2021-08-25 14:28:00|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|4490.58|4490.18|203
1629901690000|2021-08-25 14:28:10|4490.58|4490.18|4490.83|4490.43|4491.08|4490.68|4490.58|4490.18|267
1629901700000|2021-08-25 14:28:20|4491.08|4490.68|4490.83|4490.43|4491.08|4490.68|4490.83|4490.43|463
1629901710000|2021-08-25 14:28:30|4491.08|4490.68|4490.58|4490.18|4491.08|4490.68|4490.58|4490.18|172
1629901720000|2021-08-25 14:28:40|4490.33|4489.93|4490.33|4489.93|4490.33|4489.93|4490.33|4489.93|361
1629901730000|2021-08-25 14:28:50|4490.58|4490.18|4490.33|4489.93|4490.58|4490.18|4490.33|4489.93|346
1629901740000|2021-08-25 14:29:00|4490.58|4490.18|4490.33|4489.93|4490.58|4490.18|4490.33|4489.93|224
1629901750000|2021-08-25 14:29:10|||||||||113
1629901760000|2021-08-25 14:29:20|4490.08|4489.68|4490.08|4489.68|4490.33|4489.93|4490.08|4489.68|717
1629901770000|2021-08-25 14:29:30|||||||||172
1629901780000|2021-08-25 14:29:40|4489.83|4489.43|4490.33|4489.93|4490.33|4489.93|4489.83|4489.43|252
1629901790000|2021-08-25 14:29:50|4490.08|4489.68|4490.33|4489.93|4490.33|4489.93|4490.08|4489.68|444
1629901800000|2021-08-25 14:30:00|4490.08|4489.68|4490.08|4489.68|4490.08|4489.68|4490.08|4489.68|157
1629901810000|2021-08-25 14:30:10|4489.83|4489.43|4490.33|4489.93|4490.33|4489.93|4489.58|4489.18|883
1629901820000|2021-08-25 14:30:20|4490.58|4490.18|4490.58|4490.18|4490.83|4490.43|4490.58|4490.18|677
1629901830000|2021-08-25 14:30:30|4490.83|4490.43|4491.08|4490.68|4491.08|4490.68|4490.83|4490.43|167
1629901840000|2021-08-25 14:30:40|4491.33|4490.93|4491.58|4491.18|4491.58|4491.18|4491.33|4490.93|282
1629901850000|2021-08-25 14:30:50|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|180
1629901860000|2021-08-25 14:31:00|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|4491.33|4490.93|448
1629901870000|2021-08-25 14:31:10|4491.33|4490.93|4491.33|4490.93|4491.58|4491.18|4491.33|4490.93|128
1629901880000|2021-08-25 14:31:20|4491.08|4490.68|4491.08|4490.68|4491.08|4490.68|4491.08|4490.68|255
1629901890000|2021-08-25 14:31:30|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|87
1629901900000|2021-08-25 14:31:40|4491.08|4490.68|4490.58|4490.18|4491.08|4490.68|4490.58|4490.18|489
1629901910000|2021-08-25 14:31:50|4490.83|4490.43|4490.58|4490.18|4490.83|4490.43|4490.58|4490.18|287
1629901920000|2021-08-25 14:32:00|4490.33|4489.93|4490.83|4490.43|4490.83|4490.43|4490.08|4489.68|470
1629901930000|2021-08-25 14:32:10|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|159
1629901940000|2021-08-25 14:32:20|4490.33|4489.93|4490.33|4489.93|4490.58|4490.18|4490.33|4489.93|426
1629901950000|2021-08-25 14:32:30|4490.58|4490.18|4490.08|4489.68|4490.58|4490.18|4490.08|4489.68|273
1629901960000|2021-08-25 14:32:40|4490.33|4489.93|4490.33|4489.93|4490.33|4489.93|4490.08|4489.68|301
1629901970000|2021-08-25 14:32:50|4490.08|4489.68|4489.83|4489.43|4490.08|4489.68|4489.83|4489.43|563
1629901980000|2021-08-25 14:33:00|4489.58|4489.18|4489.58|4489.18|4489.58|4489.18|4489.33|4488.93|1569
1629901990000|2021-08-25 14:33:10|4489.33|4488.93|4489.58|4489.18|4489.83|4489.43|4489.33|4488.93|567
1629902000000|2021-08-25 14:33:20|4489.7|4489.3|4489.33|4488.93|4489.7|4489.3|4489.33|4488.93|348
1629902010000|2021-08-25 14:33:30|4489.08|4488.68|4488.83|4488.43|4489.08|4488.68|4488.58|4488.18|697
1629902020000|2021-08-25 14:33:40|4489.08|4488.68|4489.58|4489.18|4489.58|4489.18|4489.08|4488.68|455
1629902030000|2021-08-25 14:33:50|4489.83|4489.43|4489.83|4489.43|4489.83|4489.43|4489.83|4489.43|385
1629902040000|2021-08-25 14:34:00|4490.08|4489.68|4490.08|4489.68|4490.08|4489.68|4490.08|4489.68|279
1629902050000|2021-08-25 14:34:10|4489.83|4489.43|4490.08|4489.68|4490.08|4489.68|4489.83|4489.43|219
1629902060000|2021-08-25 14:34:20|4490.33|4489.93|4490.33|4489.93|4490.33|4489.93|4490.08|4489.68|250
1629902070000|2021-08-25 14:34:30|4490.08|4489.68|4490.33|4489.93|4490.58|4490.18|4490.08|4489.68|220
1629902080000|2021-08-25 14:34:40|4490.58|4490.18|4490.33|4489.93|4490.58|4490.18|4490.33|4489.93|170
1629902090000|2021-08-25 14:34:50|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|81
1629902100000|2021-08-25 14:35:00|4490.83|4490.43|4490.08|4489.68|4490.83|4490.43|4490.08|4489.68|518
1629902110000|2021-08-25 14:35:10|4489.83|4489.43|4490.33|4489.93|4490.33|4489.93|4489.83|4489.43|445
1629902120000|2021-08-25 14:35:20|4490.08|4489.68|4489.83|4489.43|4490.08|4489.68|4489.58|4489.18|510
1629902130000|2021-08-25 14:35:30|4489.58|4489.18|4489.58|4489.18|4489.83|4489.43|4489.33|4488.93|571
1629902140000|2021-08-25 14:35:40|4489.83|4489.43|4490.33|4489.93|4490.33|4489.93|4489.58|4489.18|229
1629902150000|2021-08-25 14:35:50|4490.08|4489.68|4490.08|4489.68|4490.33|4489.93|4490.08|4489.68|275
1629902160000|2021-08-25 14:36:00|4490.33|4489.93|4490.08|4489.68|4490.33|4489.93|4490.08|4489.68|248
1629902170000|2021-08-25 14:36:10|4489.83|4489.43|4490.08|4489.68|4490.08|4489.68|4489.58|4489.18|516
1629902180000|2021-08-25 14:36:20|4489.83|4489.43|4489.58|4489.18|4489.83|4489.43|4489.58|4489.18|455
1629902190000|2021-08-25 14:36:30|4489.83|4489.43|4490.08|4489.68|4490.08|4489.68|4489.58|4489.18|628
1629902200000|2021-08-25 14:36:40|4489.83|4489.43|4490.58|4490.18|4490.58|4490.18|4489.83|4489.43|438
1629902210000|2021-08-25 14:36:50|4490.7|4490.3|4490.83|4490.43|4490.83|4490.43|4490.58|4490.18|214
1629902220000|2021-08-25 14:37:00|4490.58|4490.18|4490.83|4490.43|4491.08|4490.68|4490.58|4490.18|482
1629902230000|2021-08-25 14:37:10|4491.08|4490.68|4491.33|4490.93|4491.33|4490.93|4491.08|4490.68|377
1629902240000|2021-08-25 14:37:20|4491.08|4490.68|4491.08|4490.68|4491.08|4490.68|4491.08|4490.68|210
1629902250000|2021-08-25 14:37:30|4490.83|4490.43|4491.08|4490.68|4491.08|4490.68|4490.83|4490.43|244
1629902260000|2021-08-25 14:37:40|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|4491.08|4490.68|270
1629902270000|2021-08-25 14:37:50|4491.58|4491.18|4491.83|4491.43|4491.83|4491.43|4491.58|4491.18|404
1629902280000|2021-08-25 14:38:00|4491.58|4491.18|4491.58|4491.18|4491.83|4491.43|4491.58|4491.18|401
1629902290000|2021-08-25 14:38:10|4491.45|4491.05|4491.58|4491.18|4491.58|4491.18|4491.45|4491.05|260
1629902300000|2021-08-25 14:38:20|4491.83|4491.43|4491.58|4491.18|4491.83|4491.43|4491.58|4491.18|272
1629902310000|2021-08-25 14:38:30|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|183
1629902320000|2021-08-25 14:38:40|4491.58|4491.18|4491.33|4490.93|4491.58|4491.18|4491.33|4490.93|103
1629902330000|2021-08-25 14:38:50|4491.58|4491.18|4491.33|4490.93|4491.58|4491.18|4491.33|4490.93|218
1629902340000|2021-08-25 14:39:00|4491.58|4491.18|4491.58|4491.18|4491.83|4491.43|4491.58|4491.18|467
1629902350000|2021-08-25 14:39:10|4491.83|4491.43|4491.58|4491.18|4491.83|4491.43|4491.58|4491.18|261
1629902360000|2021-08-25 14:39:20|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|4491.58|4491.18|350
1629902370000|2021-08-25 14:39:30|4491.58|4491.18|4491.33|4490.93|4491.58|4491.18|4491.33|4490.93|736
1629902380000|2021-08-25 14:39:40|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|226
1629902390000|2021-08-25 14:39:50|4491.33|4490.93|4491.58|4491.18|4491.58|4491.18|4491.33|4490.93|272
1629902400000|2021-08-25 14:40:00|4491.45|4491.05|4491.58|4491.18|4491.58|4491.18|4491.33|4490.93|427
1629902410000|2021-08-25 14:40:10|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|4491.08|4490.68|637
1629902420000|2021-08-25 14:40:20|4491.58|4491.18|4491.83|4491.43|4491.83|4491.43|4491.58|4491.18|312
1629902430000|2021-08-25 14:40:30|4491.58|4491.18|4491.58|4491.18|4491.83|4491.43|4491.58|4491.18|237
1629902440000|2021-08-25 14:40:40|4491.45|4491.05|4491.33|4490.93|4491.58|4491.18|4491.33|4490.93|357
1629902450000|2021-08-25 14:40:50|4491.58|4491.18|4491.08|4490.68|4491.58|4491.18|4491.08|4490.68|468
1629902460000|2021-08-25 14:41:00|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|4491.08|4490.68|312
1629902470000|2021-08-25 14:41:10|4491.08|4490.68|4491.33|4490.93|4491.33|4490.93|4491.08|4490.68|331
1629902480000|2021-08-25 14:41:20|4491.08|4490.68|4491.33|4490.93|4491.33|4490.93|4491.08|4490.68|278
1629902490000|2021-08-25 14:41:30|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|377
1629902500000|2021-08-25 14:41:40|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|97
1629902510000|2021-08-25 14:41:50|4492.08|4491.68|4492.33|4491.93|4492.33|4491.93|4492.08|4491.68|430
1629902520000|2021-08-25 14:42:00|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|371
1629902530000|2021-08-25 14:42:10|4492.33|4491.93|4492.33|4491.93|4492.58|4492.18|4492.33|4491.93|552
1629902540000|2021-08-25 14:42:20|4492.58|4492.18|4492.58|4492.18|4492.83|4492.43|4492.58|4492.18|526
1629902550000|2021-08-25 14:42:30|||||||||394
1629902560000|2021-08-25 14:42:40|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|4492.58|4492.18|617
1629902570000|2021-08-25 14:42:50|||||||||77
1629902580000|2021-08-25 14:43:00|4492.58|4492.18|4492.83|4492.43|4492.83|4492.43|4492.58|4492.18|179
1629902590000|2021-08-25 14:43:10|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|118
1629902600000|2021-08-25 14:43:20|4492.33|4491.93|4492.08|4491.68|4492.33|4491.93|4492.08|4491.68|307
1629902610000|2021-08-25 14:43:30|4492.33|4491.93|4492.58|4492.18|4492.58|4492.18|4492.33|4491.93|182
1629902620000|2021-08-25 14:43:40|||||||||186
1629902630000|2021-08-25 14:43:50|4492.33|4491.93|4492.33|4491.93|4492.58|4492.18|4492.33|4491.93|137
1629902640000|2021-08-25 14:44:00|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|198
1629902650000|2021-08-25 14:44:10|4491.83|4491.43|4492.08|4491.68|4492.08|4491.68|4491.83|4491.43|220
1629902660000|2021-08-25 14:44:20|4491.83|4491.43|4492.08|4491.68|4492.08|4491.68|4491.83|4491.43|163
1629902670000|2021-08-25 14:44:30|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.2|4491.8|218
1629902680000|2021-08-25 14:44:40|||||||||177
1629902690000|2021-08-25 14:44:50|4492.58|4492.18|4492.33|4491.93|4492.58|4492.18|4492.33|4491.93|461
1629902700000|2021-08-25 14:45:00|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|113
1629902710000|2021-08-25 14:45:10|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|136
1629902720000|2021-08-25 14:45:20|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|206
1629902730000|2021-08-25 14:45:30|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.08|4491.68|330
1629902740000|2021-08-25 14:45:40|4492.08|4491.68|4491.83|4491.43|4492.08|4491.68|4491.83|4491.43|183
1629902750000|2021-08-25 14:45:50|4492.08|4491.68|4491.83|4491.43|4492.08|4491.68|4491.83|4491.43|246
1629902760000|2021-08-25 14:46:00|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4491.95|4491.55|140
1629902770000|2021-08-25 14:46:10|4491.83|4491.43|4492.08|4491.68|4492.08|4491.68|4491.83|4491.43|176
1629902780000|2021-08-25 14:46:20|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|347
1629902790000|2021-08-25 14:46:30|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|192
1629902800000|2021-08-25 14:46:40|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|100
1629902810000|2021-08-25 14:46:50|4492.08|4491.68|4492.33|4491.93|4492.33|4491.93|4492.08|4491.68|169
1629902820000|2021-08-25 14:47:00|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.33|4491.93|376
1629902830000|2021-08-25 14:47:10|4492.83|4492.43|4492.58|4492.18|4492.83|4492.43|4492.58|4492.18|280
1629902840000|2021-08-25 14:47:20|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|86
1629902850000|2021-08-25 14:47:30|4492.45|4492.05|4492.33|4491.93|4492.45|4492.05|4492.33|4491.93|165
1629902860000|2021-08-25 14:47:40|4492.45|4492.05|4492.58|4492.18|4492.58|4492.18|4492.33|4491.93|198
1629902870000|2021-08-25 14:47:50|4492.33|4491.93|4492.08|4491.68|4492.58|4492.18|4492.08|4491.68|226
1629902880000|2021-08-25 14:48:00|4492.33|4491.93|4492.08|4491.68|4492.33|4491.93|4491.83|4491.43|300
1629902890000|2021-08-25 14:48:10|4491.95|4491.55|4492.08|4491.68|4492.08|4491.68|4491.83|4491.43|261
1629902900000|2021-08-25 14:48:20|4491.83|4491.43|4491.58|4491.18|4491.83|4491.43|4491.58|4491.18|245
1629902910000|2021-08-25 14:48:30|4491.45|4491.05|4491.58|4491.18|4491.83|4491.43|4491.45|4491.05|407
1629902920000|2021-08-25 14:48:40|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|63
1629902930000|2021-08-25 14:48:50|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|149
1629902940000|2021-08-25 14:49:00|4491.83|4491.43|4492.08|4491.68|4492.08|4491.68|4491.58|4491.18|431
1629902950000|2021-08-25 14:49:10|4492.33|4491.93|4492.08|4491.68|4492.33|4491.93|4492.08|4491.68|135
1629902960000|2021-08-25 14:49:20|4491.83|4491.43|4491.58|4491.18|4491.83|4491.43|4491.58|4491.18|189
1629902970000|2021-08-25 14:49:30|||||||||7
1629902980000|2021-08-25 14:49:40|4491.45|4491.05|4491.83|4491.43|4491.83|4491.43|4491.33|4490.93|360
1629902990000|2021-08-25 14:49:50|||||||||157
1629903000000|2021-08-25 14:50:00|4491.58|4491.18|4491.83|4491.43|4491.83|4491.43|4491.58|4491.18|260
1629903010000|2021-08-25 14:50:10|4491.58|4491.18|4491.33|4490.93|4491.58|4491.18|4491.08|4490.68|382
1629903020000|2021-08-25 14:50:20|4491.08|4490.68|4491.08|4490.68|4491.33|4490.93|4491.08|4490.68|386
1629903030000|2021-08-25 14:50:30|4491.33|4490.93|4490.83|4490.43|4491.33|4490.93|4490.83|4490.43|261
1629903040000|2021-08-25 14:50:40|4491.08|4490.68|4491.83|4491.43|4491.83|4491.43|4490.83|4490.43|477
1629903050000|2021-08-25 14:50:50|||||||||94
1629903060000|2021-08-25 14:51:00|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4491.83|4491.43|392
1629903070000|2021-08-25 14:51:10|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|218
1629903080000|2021-08-25 14:51:20|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|366
1629903090000|2021-08-25 14:51:30|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|95
1629903100000|2021-08-25 14:51:40|4492.58|4492.18|4492.83|4492.43|4492.83|4492.43|4492.58|4492.18|253
1629903110000|2021-08-25 14:51:50|||||||||290
1629903120000|2021-08-25 14:52:00|4493.08|4492.68|4493.08|4492.68|4493.33|4492.93|4493.08|4492.68|825
1629903130000|2021-08-25 14:52:10|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|250
1629903140000|2021-08-25 14:52:20|4492.58|4492.18|4492.33|4491.93|4492.58|4492.18|4492.08|4491.68|517
1629903150000|2021-08-25 14:52:30|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|136
1629903160000|2021-08-25 14:52:40|4492.33|4491.93|4492.58|4492.18|4492.58|4492.18|4492.33|4491.93|130
1629903170000|2021-08-25 14:52:50|4492.33|4491.93|4492.58|4492.18|4492.58|4492.18|4492.33|4491.93|250
1629903180000|2021-08-25 14:53:00|4492.83|4492.43|4492.33|4491.93|4492.83|4492.43|4492.33|4491.93|220
1629903190000|2021-08-25 14:53:10|4492.58|4492.18|4492.33|4491.93|4492.58|4492.18|4492.33|4491.93|178
1629903200000|2021-08-25 14:53:20|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|25
1629903210000|2021-08-25 14:53:30|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|139
1629903220000|2021-08-25 14:53:40|4492.58|4492.18|4492.33|4491.93|4492.58|4492.18|4492.33|4491.93|99
1629903230000|2021-08-25 14:53:50|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.33|4491.93|107
1629903240000|2021-08-25 14:54:00|4492.83|4492.43|4492.58|4492.18|4492.83|4492.43|4492.58|4492.18|206
1629903250000|2021-08-25 14:54:10|||||||||10
1629903260000|2021-08-25 14:54:20|||||||||93
1629903270000|2021-08-25 14:54:30|4492.7|4492.3|4492.58|4492.18|4492.83|4492.43|4492.58|4492.18|62
1629903280000|2021-08-25 14:54:40|||||||||10
1629903290000|2021-08-25 14:54:50|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|4492.58|4492.18|112
1629903300000|2021-08-25 14:55:00|4492.58|4492.18|4492.58|4492.18|4492.83|4492.43|4492.58|4492.18|301
1629903310000|2021-08-25 14:55:10|4492.83|4492.43|4492.58|4492.18|4492.83|4492.43|4492.58|4492.18|285
1629903320000|2021-08-25 14:55:20|4492.83|4492.43|4492.58|4492.18|4492.83|4492.43|4492.58|4492.18|229
1629903330000|2021-08-25 14:55:30|||||||||3
1629903340000|2021-08-25 14:55:40|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|4492.58|4492.18|90
1629903350000|2021-08-25 14:55:50|4493.08|4492.68|4493.08|4492.68|4493.08|4492.68|4493.08|4492.68|190
1629903360000|2021-08-25 14:56:00|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|133
1629903370000|2021-08-25 14:56:10|||||||||204
1629903380000|2021-08-25 14:56:20|4493.08|4492.68|4493.08|4492.68|4493.08|4492.68|4493.08|4492.68|91
1629903390000|2021-08-25 14:56:30|||||||||19
1629903400000|2021-08-25 14:56:40|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|88
1629903410000|2021-08-25 14:56:50|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|140
1629903420000|2021-08-25 14:57:00|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|312
1629903430000|2021-08-25 14:57:10|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.33|4491.93|325
1629903440000|2021-08-25 14:57:20|||||||||67
1629903450000|2021-08-25 14:57:30|||||||||21
1629903460000|2021-08-25 14:57:40|||||||||127
1629903470000|2021-08-25 14:57:50|||||||||47
1629903480000|2021-08-25 14:58:00|4492.33|4491.93|4492.08|4491.68|4492.33|4491.93|4492.08|4491.68|274
1629903490000|2021-08-25 14:58:10|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.08|4491.68|169
1629903500000|2021-08-25 14:58:20|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|154
1629903510000|2021-08-25 14:58:30|4491.83|4491.43|4492.08|4491.68|4492.08|4491.68|4491.83|4491.43|351
1629903520000|2021-08-25 14:58:40|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|68
1629903530000|2021-08-25 14:58:50|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|204
1629903540000|2021-08-25 14:59:00|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|106
1629903550000|2021-08-25 14:59:10|4491.58|4491.18|4491.83|4491.43|4491.83|4491.43|4491.58|4491.18|393
1629903560000|2021-08-25 14:59:20|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|240
1629903570000|2021-08-25 14:59:30|||||||||92
1629903580000|2021-08-25 14:59:40|4491.83|4491.43|4492.08|4491.68|4492.08|4491.68|4491.83|4491.43|183
1629903590000|2021-08-25 14:59:50|4491.83|4491.43|4492.08|4491.68|4492.08|4491.68|4491.83|4491.43|270
1629903600000|2021-08-25 15:00:00|4492.33|4491.93|4492.08|4491.68|4492.33|4491.93|4492.08|4491.68|368
1629903610000|2021-08-25 15:00:10|4491.83|4491.43|4492.33|4491.93|4492.33|4491.93|4491.83|4491.43|493
1629903620000|2021-08-25 15:00:20|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|51
1629903630000|2021-08-25 15:00:30|||||||||115
1629903640000|2021-08-25 15:00:40|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|198
1629903650000|2021-08-25 15:00:50|4491.58|4491.18|4491.83|4491.43|4491.83|4491.43|4491.58|4491.18|534
1629903660000|2021-08-25 15:01:00|4491.58|4491.18|4492.08|4491.68|4492.08|4491.68|4491.58|4491.18|305
1629903670000|2021-08-25 15:01:10|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|239
1629903680000|2021-08-25 15:01:20|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.33|4491.93|442
1629903690000|2021-08-25 15:01:30|||||||||30
1629903700000|2021-08-25 15:01:40|4492.83|4492.43|4492.58|4492.18|4492.83|4492.43|4492.58|4492.18|310
1629903710000|2021-08-25 15:01:50|||||||||120
1629903720000|2021-08-25 15:02:00|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|4492.58|4492.18|328
1629903730000|2021-08-25 15:02:10|4492.58|4492.18|4492.83|4492.43|4492.83|4492.43|4492.58|4492.18|367
1629903740000|2021-08-25 15:02:20|4492.58|4492.18|4492.58|4492.18|4492.83|4492.43|4492.58|4492.18|389
1629903750000|2021-08-25 15:02:30|||||||||6
1629903760000|2021-08-25 15:02:40|4492.83|4492.43|4492.58|4492.18|4492.83|4492.43|4492.33|4491.93|339
1629903770000|2021-08-25 15:02:50|||||||||92
1629903780000|2021-08-25 15:03:00|4492.33|4491.93|4492.33|4491.93|4492.58|4492.18|4492.33|4491.93|178
1629903790000|2021-08-25 15:03:10|||||||||54
1629903800000|2021-08-25 15:03:20|||||||||11
1629903810000|2021-08-25 15:03:30|||||||||12
1629903820000|2021-08-25 15:03:40|4492.08|4491.68|4492.33|4491.93|4492.33|4491.93|4492.08|4491.68|424
1629903830000|2021-08-25 15:03:50|||||||||203
1629903840000|2021-08-25 15:04:00|||||||||76
1629903850000|2021-08-25 15:04:10|4492.58|4492.18|4492.33|4491.93|4492.58|4492.18|4492.33|4491.93|279
1629903860000|2021-08-25 15:04:20|||||||||11
1629903870000|2021-08-25 15:04:30|||||||||8
1629903880000|2021-08-25 15:04:40|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|4492.08|4491.68|495
1629903890000|2021-08-25 15:04:50|4492.33|4491.93|4492.58|4492.18|4492.58|4492.18|4492.33|4491.93|307
1629903900000|2021-08-25 15:05:00|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|175
1629903910000|2021-08-25 15:05:10|||||||||28
1629903920000|2021-08-25 15:05:20|||||||||10
1629903930000|2021-08-25 15:05:30|4493.08|4492.68|4492.83|4492.43|4493.08|4492.68|4492.83|4492.43|384
1629903940000|2021-08-25 15:05:40|||||||||38
1629903950000|2021-08-25 15:05:50|4492.58|4492.18|4492.83|4492.43|4492.83|4492.43|4492.58|4492.18|396
1629903960000|2021-08-25 15:06:00|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|148
1629903970000|2021-08-25 15:06:10|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|72
1629903980000|2021-08-25 15:06:20|4492.58|4492.18|4492.33|4491.93|4492.58|4492.18|4492.33|4491.93|270
1629903990000|2021-08-25 15:06:30|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|113
1629904000000|2021-08-25 15:06:40|4492.33|4491.93|4492.58|4492.18|4492.58|4492.18|4492.33|4491.93|217
1629904010000|2021-08-25 15:06:50|||||||||74
1629904020000|2021-08-25 15:07:00|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|209
1629904030000|2021-08-25 15:07:10|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|280
1629904040000|2021-08-25 15:07:20|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|4492.58|4492.18|272
1629904050000|2021-08-25 15:07:30|4493.08|4492.68|4492.83|4492.43|4493.08|4492.68|4492.83|4492.43|180
1629904060000|2021-08-25 15:07:40|||||||||246
1629904070000|2021-08-25 15:07:50|4493.08|4492.68|4493.33|4492.93|4493.33|4492.93|4493.08|4492.68|468
1629904080000|2021-08-25 15:08:00|4493.58|4493.18|4493.83|4493.43|4494.08|4493.68|4493.58|4493.18|1516
1629904090000|2021-08-25 15:08:10|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|4493.58|4493.18|366
1629904100000|2021-08-25 15:08:20|4493.83|4493.43|4493.83|4493.43|4493.83|4493.43|4493.83|4493.43|182
1629904110000|2021-08-25 15:08:30|4494.08|4493.68|4493.83|4493.43|4494.08|4493.68|4493.83|4493.43|190
1629904120000|2021-08-25 15:08:40|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|76
1629904130000|2021-08-25 15:08:50|4494.33|4493.93|4494.08|4493.68|4494.33|4493.93|4494.08|4493.68|634
1629904140000|2021-08-25 15:09:00|||||||||309
1629904150000|2021-08-25 15:09:10|4493.83|4493.43|4493.33|4492.93|4493.83|4493.43|4493.33|4492.93|467
1629904160000|2021-08-25 15:09:20|4493.58|4493.18|4493.33|4492.93|4493.58|4493.18|4493.08|4492.68|791
1629904170000|2021-08-25 15:09:30|4493.58|4493.18|4493.33|4492.93|4493.58|4493.18|4493.33|4492.93|193
1629904180000|2021-08-25 15:09:40|4493.08|4492.68|4493.33|4492.93|4493.33|4492.93|4493.08|4492.68|163
1629904190000|2021-08-25 15:09:50|4493.58|4493.18|4493.58|4493.18|4493.58|4493.18|4493.58|4493.18|146
1629904200000|2021-08-25 15:10:00|4493.83|4493.43|4493.58|4493.18|4493.83|4493.43|4493.58|4493.18|245
1629904210000|2021-08-25 15:10:10|4493.33|4492.93|4493.33|4492.93|4493.33|4492.93|4493.33|4492.93|204
1629904220000|2021-08-25 15:10:20|4493.08|4492.68|4493.08|4492.68|4493.33|4492.93|4492.83|4492.43|598
1629904230000|2021-08-25 15:10:30|4492.83|4492.43|4493.33|4492.93|4493.33|4492.93|4492.83|4492.43|294
1629904240000|2021-08-25 15:10:40|4493.58|4493.18|4493.83|4493.43|4493.83|4493.43|4493.58|4493.18|342
1629904250000|2021-08-25 15:10:50|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|4493.83|4493.43|301
1629904260000|2021-08-25 15:11:00|4493.83|4493.43|4494.08|4493.68|4494.08|4493.68|4493.83|4493.43|377
1629904270000|2021-08-25 15:11:10|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|257
1629904280000|2021-08-25 15:11:20|4494.58|4494.18|4494.58|4494.18|4494.58|4494.18|4494.58|4494.18|450
1629904290000|2021-08-25 15:11:30|4494.83|4494.43|4494.58|4494.18|4494.83|4494.43|4494.58|4494.18|1131
1629904300000|2021-08-25 15:11:40|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|574
1629904310000|2021-08-25 15:11:50|||||||||145
1629904320000|2021-08-25 15:12:00|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|262
1629904330000|2021-08-25 15:12:10|||||||||36
1629904340000|2021-08-25 15:12:20|||||||||226
1629904350000|2021-08-25 15:12:30|4494.33|4493.93|4494.58|4494.18|4494.58|4494.18|4494.33|4493.93|750
1629904360000|2021-08-25 15:12:40|||||||||43
1629904370000|2021-08-25 15:12:50|4494.83|4494.43|4494.83|4494.43|4495.08|4494.68|4494.83|4494.43|767
1629904380000|2021-08-25 15:13:00|||||||||204
1629904390000|2021-08-25 15:13:10|||||||||165
1629904400000|2021-08-25 15:13:20|4495.08|4494.68|4494.83|4494.43|4495.08|4494.68|4494.83|4494.43|325
1629904410000|2021-08-25 15:13:30|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|273
1629904420000|2021-08-25 15:13:40|4494.83|4494.43|4494.83|4494.43|4495.08|4494.68|4494.83|4494.43|430
1629904430000|2021-08-25 15:13:50|4494.58|4494.18|4494.83|4494.43|4494.83|4494.43|4494.58|4494.18|507
1629904440000|2021-08-25 15:14:00|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|136
1629904450000|2021-08-25 15:14:10|4494.83|4494.43|4495.08|4494.68|4495.08|4494.68|4494.83|4494.43|96
1629904460000|2021-08-25 15:14:20|||||||||10
1629904470000|2021-08-25 15:14:30|||||||||18
1629904480000|2021-08-25 15:14:40|||||||||26
1629904490000|2021-08-25 15:14:50|4494.83|4494.43|4494.83|4494.43|4494.83|4494.43|4494.83|4494.43|96
1629904500000|2021-08-25 15:15:00|4495.08|4494.68|4494.83|4494.43|4495.08|4494.68|4494.83|4494.43|272
1629904510000|2021-08-25 15:15:10|4495.08|4494.68|4494.83|4494.43|4495.08|4494.68|4494.83|4494.43|213
1629904520000|2021-08-25 15:15:20|4494.58|4494.18|4494.83|4494.43|4494.83|4494.43|4494.58|4494.18|232
1629904530000|2021-08-25 15:15:30|4494.58|4494.18|4494.83|4494.43|4494.83|4494.43|4494.58|4494.18|236
1629904540000|2021-08-25 15:15:40|4494.58|4494.18|4494.33|4493.93|4494.58|4494.18|4494.33|4493.93|226
1629904550000|2021-08-25 15:15:50|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|313
1629904560000|2021-08-25 15:16:00|4493.83|4493.43|4493.83|4493.43|4493.83|4493.43|4493.83|4493.43|76
1629904570000|2021-08-25 15:16:10|4494.08|4493.68|4493.83|4493.43|4494.08|4493.68|4493.83|4493.43|152
1629904580000|2021-08-25 15:16:20|4494.08|4493.68|4494.08|4493.68|4494.33|4493.93|4494.08|4493.68|235
1629904590000|2021-08-25 15:16:30|||||||||7
1629904600000|2021-08-25 15:16:40|4493.83|4493.43|4493.83|4493.43|4493.83|4493.43|4493.58|4493.18|196
1629904610000|2021-08-25 15:16:50|||||||||223
1629904620000|2021-08-25 15:17:00|4493.58|4493.18|4493.83|4493.43|4493.83|4493.43|4493.58|4493.18|310
1629904630000|2021-08-25 15:17:10|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|4493.83|4493.43|165
1629904640000|2021-08-25 15:17:20|4493.83|4493.43|4493.83|4493.43|4493.83|4493.43|4493.83|4493.43|170
1629904650000|2021-08-25 15:17:30|4494.08|4493.68|4493.83|4493.43|4494.08|4493.68|4493.58|4493.18|347
1629904660000|2021-08-25 15:17:40|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|4493.83|4493.43|147
1629904670000|2021-08-25 15:17:50|4493.83|4493.43|4494.33|4493.93|4494.33|4493.93|4493.83|4493.43|135
1629904680000|2021-08-25 15:18:00|4494.58|4494.18|4494.58|4494.18|4494.58|4494.18|4494.33|4493.93|120
1629904690000|2021-08-25 15:18:10|4494.33|4493.93|4494.33|4493.93|4494.58|4494.18|4494.33|4493.93|135
1629904700000|2021-08-25 15:18:20|4494.58|4494.18|4494.33|4493.93|4494.58|4494.18|4494.33|4493.93|186
1629904710000|2021-08-25 15:18:30|4494.58|4494.18|4494.58|4494.18|4494.58|4494.18|4494.58|4494.18|41
1629904720000|2021-08-25 15:18:40|4494.83|4494.43|4494.83|4494.43|4494.83|4494.43|4494.58|4494.18|194
1629904730000|2021-08-25 15:18:50|||||||||152
1629904740000|2021-08-25 15:19:00|4494.58|4494.18|4494.58|4494.18|4494.58|4494.18|4494.58|4494.18|199
1629904750000|2021-08-25 15:19:10|||||||||11
1629904760000|2021-08-25 15:19:20|||||||||59
1629904770000|2021-08-25 15:19:30|4494.33|4493.93|4494.58|4494.18|4494.58|4494.18|4494.33|4493.93|75
1629904780000|2021-08-25 15:19:40|4494.83|4494.43|4494.58|4494.18|4494.83|4494.43|4494.58|4494.18|267
1629904790000|2021-08-25 15:19:50|4494.33|4493.93|4494.58|4494.18|4494.58|4494.18|4494.33|4493.93|177
1629904800000|2021-08-25 15:20:00|||||||||46
1629904810000|2021-08-25 15:20:10|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|76
1629904820000|2021-08-25 15:20:20|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|307
1629904830000|2021-08-25 15:20:30|4493.83|4493.43|4493.83|4493.43|4493.83|4493.43|4493.58|4493.18|1341
1629904840000|2021-08-25 15:20:40|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|4493.83|4493.43|268
1629904850000|2021-08-25 15:20:50|4493.83|4493.43|4494.08|4493.68|4494.08|4493.68|4493.83|4493.43|193
1629904860000|2021-08-25 15:21:00|4493.83|4493.43|4494.08|4493.68|4494.08|4493.68|4493.83|4493.43|180
1629904870000|2021-08-25 15:21:10|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|157
1629904880000|2021-08-25 15:21:20|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|163
1629904890000|2021-08-25 15:21:30|4494.33|4493.93|4494.08|4493.68|4494.33|4493.93|4494.08|4493.68|118
1629904900000|2021-08-25 15:21:40|4493.83|4493.43|4494.08|4493.68|4494.08|4493.68|4493.83|4493.43|202
1629904910000|2021-08-25 15:21:50|||||||||352
1629904920000|2021-08-25 15:22:00|4494.33|4493.93|4494.08|4493.68|4494.33|4493.93|4494.08|4493.68|249
1629904930000|2021-08-25 15:22:10|4493.83|4493.43|4494.08|4493.68|4494.08|4493.68|4493.83|4493.43|375
1629904940000|2021-08-25 15:22:20|||||||||61
1629904950000|2021-08-25 15:22:30|||||||||322
1629904960000|2021-08-25 15:22:40|||||||||3
1629904970000|2021-08-25 15:22:50|||||||||155
1629904980000|2021-08-25 15:23:00|||||||||9
1629904990000|2021-08-25 15:23:10|||||||||150
1629905000000|2021-08-25 15:23:20|4493.83|4493.43|4493.83|4493.43|4493.83|4493.43|4493.83|4493.43|189
1629905010000|2021-08-25 15:23:30|||||||||215
1629905020000|2021-08-25 15:23:40|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|4493.83|4493.43|237
1629905030000|2021-08-25 15:23:50|||||||||12
1629905040000|2021-08-25 15:24:00|||||||||226
1629905050000|2021-08-25 15:24:10|||||||||21
1629905060000|2021-08-25 15:24:20|||||||||5
1629905070000|2021-08-25 15:24:30|4494.33|4493.93|4494.08|4493.68|4494.33|4493.93|4494.08|4493.68|313
1629905080000|2021-08-25 15:24:40|||||||||4
1629905090000|2021-08-25 15:24:50|4494.2|4493.8|4494.33|4493.93|4494.33|4493.93|4494.2|4493.8|127
1629905100000|2021-08-25 15:25:00|4494.58|4494.18|4494.58|4494.18|4494.58|4494.18|4494.58|4494.18|320
1629905110000|2021-08-25 15:25:10|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|310
1629905120000|2021-08-25 15:25:20|4494.58|4494.18|4494.58|4494.18|4494.58|4494.18|4494.58|4494.18|198
1629905130000|2021-08-25 15:25:30|4494.83|4494.43|4494.83|4494.43|4494.83|4494.43|4494.83|4494.43|128
1629905140000|2021-08-25 15:25:40|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|186
1629905150000|2021-08-25 15:25:50|4495.33|4494.93|4495.58|4495.18|4495.83|4495.43|4495.33|4494.93|1128
1629905160000|2021-08-25 15:26:00|4495.83|4495.43|4495.58|4495.18|4495.83|4495.43|4495.58|4495.18|607
1629905170000|2021-08-25 15:26:10|4495.33|4494.93|4495.58|4495.18|4495.58|4495.18|4495.33|4494.93|167
1629905180000|2021-08-25 15:26:20|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|64
1629905190000|2021-08-25 15:26:30|||||||||13
1629905200000|2021-08-25 15:26:40|||||||||11
1629905210000|2021-08-25 15:26:50|||||||||16
1629905220000|2021-08-25 15:27:00|||||||||275
1629905230000|2021-08-25 15:27:10|||||||||55
1629905240000|2021-08-25 15:27:20|||||||||8
1629905250000|2021-08-25 15:27:30|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|131
1629905260000|2021-08-25 15:27:40|4495.33|4494.93|4495.08|4494.68|4495.33|4494.93|4495.08|4494.68|301
1629905270000|2021-08-25 15:27:50|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|27
1629905280000|2021-08-25 15:28:00|||||||||131
1629905290000|2021-08-25 15:28:10|||||||||11
1629905300000|2021-08-25 15:28:20|4495.58|4495.18|4495.58|4495.18|4495.58|4495.18|4495.58|4495.18|203
1629905310000|2021-08-25 15:28:30|||||||||25
1629905320000|2021-08-25 15:28:40|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|278
1629905330000|2021-08-25 15:28:50|||||||||28
1629905340000|2021-08-25 15:29:00|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|211
1629905350000|2021-08-25 15:29:10|||||||||346
1629905360000|2021-08-25 15:29:20|||||||||10
1629905370000|2021-08-25 15:29:30|||||||||56
1629905380000|2021-08-25 15:29:40|4496.33|4495.93|4496.08|4495.68|4496.33|4495.93|4496.08|4495.68|966
1629905390000|2021-08-25 15:29:50|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|184
1629905400000|2021-08-25 15:30:00|||||||||192
1629905410000|2021-08-25 15:30:10|4496.08|4495.68|4496.33|4495.93|4496.33|4495.93|4496.08|4495.68|365
1629905420000|2021-08-25 15:30:20|||||||||65
1629905430000|2021-08-25 15:30:30|||||||||177
1629905440000|2021-08-25 15:30:40|||||||||17
1629905450000|2021-08-25 15:30:50|||||||||352
1629905460000|2021-08-25 15:31:00|4496.58|4496.18|4496.58|4496.18|4496.58|4496.18|4496.58|4496.18|190
1629905470000|2021-08-25 15:31:10|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|283
1629905480000|2021-08-25 15:31:20|||||||||101
1629905490000|2021-08-25 15:31:30|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|487
1629905500000|2021-08-25 15:31:40|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|128
1629905510000|2021-08-25 15:31:50|||||||||103
1629905520000|2021-08-25 15:32:00|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|66
1629905530000|2021-08-25 15:32:10|4495.83|4495.43|4495.83|4495.43|4496.08|4495.68|4495.83|4495.43|692
1629905540000|2021-08-25 15:32:20|4495.58|4495.18|4495.58|4495.18|4495.58|4495.18|4495.33|4494.93|843
1629905550000|2021-08-25 15:32:30|||||||||97
1629905560000|2021-08-25 15:32:40|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|273
1629905570000|2021-08-25 15:32:50|||||||||257
1629905580000|2021-08-25 15:33:00|4496.08|4495.68|4496.08|4495.68|4496.33|4495.93|4496.08|4495.68|369
1629905590000|2021-08-25 15:33:10|4496.33|4495.93|4496.58|4496.18|4496.58|4496.18|4496.33|4495.93|231
1629905600000|2021-08-25 15:33:20|4496.33|4495.93|4496.58|4496.18|4496.58|4496.18|4496.33|4495.93|537
1629905610000|2021-08-25 15:33:30|4496.33|4495.93|4496.33|4495.93|4496.58|4496.18|4496.33|4495.93|229
1629905620000|2021-08-25 15:33:40|||||||||42
1629905630000|2021-08-25 15:33:50|||||||||102
1629905640000|2021-08-25 15:34:00|4496.58|4496.18|4496.33|4495.93|4496.58|4496.18|4496.33|4495.93|318
1629905650000|2021-08-25 15:34:10|||||||||12
1629905660000|2021-08-25 15:34:20|||||||||19
1629905670000|2021-08-25 15:34:30|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|165
1629905680000|2021-08-25 15:34:40|||||||||159
1629905690000|2021-08-25 15:34:50|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|82
1629905700000|2021-08-25 15:35:00|||||||||253
1629905710000|2021-08-25 15:35:10|4496.45|4496.05|4496.33|4495.93|4496.58|4496.18|4496.33|4495.93|905
1629905720000|2021-08-25 15:35:20|||||||||204
1629905730000|2021-08-25 15:35:30|||||||||25
1629905740000|2021-08-25 15:35:40|||||||||46
1629905750000|2021-08-25 15:35:50|||||||||28
1629905760000|2021-08-25 15:36:00|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|405
1629905770000|2021-08-25 15:36:10|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|225
1629905780000|2021-08-25 15:36:20|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|149
1629905790000|2021-08-25 15:36:30|||||||||18
1629905800000|2021-08-25 15:36:40|||||||||21
1629905810000|2021-08-25 15:36:50|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|95
1629905820000|2021-08-25 15:37:00|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|177
1629905830000|2021-08-25 15:37:10|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|238
1629905840000|2021-08-25 15:37:20|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4495.83|4495.43|547
1629905850000|2021-08-25 15:37:30|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|177
1629905860000|2021-08-25 15:37:40|||||||||104
1629905870000|2021-08-25 15:37:50|4495.58|4495.18|4495.58|4495.18|4495.58|4495.18|4495.58|4495.18|235
1629905880000|2021-08-25 15:38:00|||||||||120
1629905890000|2021-08-25 15:38:10|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|205
1629905900000|2021-08-25 15:38:20|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|229
1629905910000|2021-08-25 15:38:30|||||||||184
1629905920000|2021-08-25 15:38:40|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|149
1629905930000|2021-08-25 15:38:50|||||||||36
1629905940000|2021-08-25 15:39:00|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|120
1629905950000|2021-08-25 15:39:10|4495.33|4494.93|4495.08|4494.68|4495.33|4494.93|4495.08|4494.68|350
1629905960000|2021-08-25 15:39:20|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|85
1629905970000|2021-08-25 15:39:30|4495.2|4494.8|4495.33|4494.93|4495.33|4494.93|4495.08|4494.68|268
1629905980000|2021-08-25 15:39:40|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|160
1629905990000|2021-08-25 15:39:50|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|184
1629906000000|2021-08-25 15:40:00|4495.58|4495.18|4495.58|4495.18|4495.58|4495.18|4495.58|4495.18|350
1629906010000|2021-08-25 15:40:10|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|403
1629906020000|2021-08-25 15:40:20|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|113
1629906030000|2021-08-25 15:40:30|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|117
1629906040000|2021-08-25 15:40:40|4496.08|4495.68|4495.83|4495.43|4496.08|4495.68|4495.83|4495.43|207
1629906050000|2021-08-25 15:40:50|||||||||13
1629906060000|2021-08-25 15:41:00|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|172
1629906070000|2021-08-25 15:41:10|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|167
1629906080000|2021-08-25 15:41:20|4496.08|4495.68|4495.83|4495.43|4496.08|4495.68|4495.83|4495.43|174
1629906090000|2021-08-25 15:41:30|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|67
1629906100000|2021-08-25 15:41:40|4496.33|4495.93|4496.83|4496.43|4497.08|4496.68|4496.33|4495.93|1237
1629906110000|2021-08-25 15:41:50|||||||||198
1629906120000|2021-08-25 15:42:00|4497.08|4496.68|4496.83|4496.43|4497.08|4496.68|4496.83|4496.43|442
1629906130000|2021-08-25 15:42:10|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|145
1629906140000|2021-08-25 15:42:20|4497.33|4496.93|4497.33|4496.93|4497.58|4497.18|4497.33|4496.93|987
1629906150000|2021-08-25 15:42:30|4497.58|4497.18|4497.33|4496.93|4497.58|4497.18|4497.33|4496.93|368
1629906160000|2021-08-25 15:42:40|||||||||40
1629906170000|2021-08-25 15:42:50|||||||||74
1629906180000|2021-08-25 15:43:00|4497.08|4496.68|4497.33|4496.93|4497.33|4496.93|4497.08|4496.68|199
1629906190000|2021-08-25 15:43:10|4497.2|4496.8|4497.33|4496.93|4497.33|4496.93|4497.08|4496.68|169
1629906200000|2021-08-25 15:43:20|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|46
1629906210000|2021-08-25 15:43:30|||||||||147
1629906220000|2021-08-25 15:43:40|4497.33|4496.93|4497.58|4497.18|4497.58|4497.18|4497.33|4496.93|300
1629906230000|2021-08-25 15:43:50|4497.83|4497.43|4497.83|4497.43|4497.83|4497.43|4497.83|4497.43|356
1629906240000|2021-08-25 15:44:00|4498.08|4497.68|4497.83|4497.43|4498.08|4497.68|4497.83|4497.43|718
1629906250000|2021-08-25 15:44:10|4498.08|4497.68|4498.08|4497.68|4498.08|4497.68|4497.83|4497.43|333
1629906260000|2021-08-25 15:44:20|4498.33|4497.93|4498.33|4497.93|4498.33|4497.93|4498.33|4497.93|391
1629906270000|2021-08-25 15:44:30|4498.08|4497.68|4498.33|4497.93|4498.33|4497.93|4498.08|4497.68|241
1629906280000|2021-08-25 15:44:40|4498.08|4497.68|4498.08|4497.68|4498.08|4497.68|4498.08|4497.68|174
1629906290000|2021-08-25 15:44:50|4497.83|4497.43|4497.83|4497.43|4497.83|4497.43|4497.83|4497.43|308
1629906300000|2021-08-25 15:45:00|4497.58|4497.18|4497.33|4496.93|4497.58|4497.18|4497.33|4496.93|1061
1629906310000|2021-08-25 15:45:10|||||||||210
1629906320000|2021-08-25 15:45:20|||||||||20
1629906330000|2021-08-25 15:45:30|4497.08|4496.68|4497.08|4496.68|4497.33|4496.93|4497.08|4496.68|464
1629906340000|2021-08-25 15:45:40|||||||||96
1629906350000|2021-08-25 15:45:50|4497.33|4496.93|4497.33|4496.93|4497.33|4496.93|4497.33|4496.93|106
1629906360000|2021-08-25 15:46:00|4497.08|4496.68|4497.33|4496.93|4497.58|4497.18|4497.08|4496.68|422
1629906370000|2021-08-25 15:46:10|||||||||24
1629906380000|2021-08-25 15:46:20|4497.08|4496.68|4497.33|4496.93|4497.33|4496.93|4497.08|4496.68|228
1629906390000|2021-08-25 15:46:30|4497.08|4496.68|4497.33|4496.93|4497.33|4496.93|4497.08|4496.68|140
1629906400000|2021-08-25 15:46:40|||||||||59
1629906410000|2021-08-25 15:46:50|||||||||5
1629906420000|2021-08-25 15:47:00|4497.58|4497.18|4497.33|4496.93|4497.58|4497.18|4497.33|4496.93|224
1629906430000|2021-08-25 15:47:10|4497.45|4497.05|4497.33|4496.93|4497.58|4497.18|4497.33|4496.93|161
1629906440000|2021-08-25 15:47:20|4497.58|4497.18|4497.33|4496.93|4497.58|4497.18|4497.33|4496.93|388
1629906450000|2021-08-25 15:47:30|4497.45|4497.05|4497.58|4497.18|4497.58|4497.18|4497.33|4496.93|314
1629906460000|2021-08-25 15:47:40|||||||||6
1629906470000|2021-08-25 15:47:50|||||||||179
1629906480000|2021-08-25 15:48:00|4497.33|4496.93|4497.33|4496.93|4497.33|4496.93|4497.33|4496.93|198
1629906490000|2021-08-25 15:48:10|4497.58|4497.18|4497.58|4497.18|4497.58|4497.18|4497.45|4497.05|92
1629906500000|2021-08-25 15:48:20|4497.33|4496.93|4497.58|4497.18|4497.58|4497.18|4497.33|4496.93|253
1629906510000|2021-08-25 15:48:30|4497.83|4497.43|4497.83|4497.43|4497.83|4497.43|4497.83|4497.43|62
1629906520000|2021-08-25 15:48:40|4498.08|4497.68|4498.08|4497.68|4498.08|4497.68|4498.08|4497.68|238
1629906530000|2021-08-25 15:48:50|4498.33|4497.93|4498.33|4497.93|4498.33|4497.93|4498.33|4497.93|146
1629906540000|2021-08-25 15:49:00|||||||||40
1629906550000|2021-08-25 15:49:10|||||||||34
1629906560000|2021-08-25 15:49:20|||||||||57
1629906570000|2021-08-25 15:49:30|4498.45|4498.05|4498.33|4497.93|4498.58|4498.18|4498.33|4497.93|425
1629906580000|2021-08-25 15:49:40|4498.08|4497.68|4498.08|4497.68|4498.08|4497.68|4498.08|4497.68|137
1629906590000|2021-08-25 15:49:50|||||||||138
1629906600000|2021-08-25 15:50:00|4498.33|4497.93|4498.08|4497.68|4498.33|4497.93|4498.08|4497.68|270
1629906610000|2021-08-25 15:50:10|4498.33|4497.93|4498.58|4498.18|4498.58|4498.18|4498.33|4497.93|257
1629906620000|2021-08-25 15:50:20|||||||||64
1629906630000|2021-08-25 15:50:30|||||||||374
1629906640000|2021-08-25 15:50:40|4498.33|4497.93|4498.58|4498.18|4498.58|4498.18|4498.33|4497.93|467
1629906650000|2021-08-25 15:50:50|4498.83|4498.43|4498.58|4498.18|4498.83|4498.43|4498.58|4498.18|298
1629906660000|2021-08-25 15:51:00|4498.83|4498.43|4498.58|4498.18|4498.83|4498.43|4498.58|4498.18|758
1629906670000|2021-08-25 15:51:10|4498.33|4497.93|4498.58|4498.18|4498.58|4498.18|4498.33|4497.93|233
1629906680000|2021-08-25 15:51:20|||||||||15
1629906690000|2021-08-25 15:51:30|||||||||25
1629906700000|2021-08-25 15:51:40|||||||||6
1629906710000|2021-08-25 15:51:50|4498.83|4498.43|4498.83|4498.43|4498.83|4498.43|4498.83|4498.43|562
1629906720000|2021-08-25 15:52:00|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|4498.83|4498.43|285
1629906730000|2021-08-25 15:52:10|4498.83|4498.43|4498.83|4498.43|4498.83|4498.43|4498.83|4498.43|233
1629906740000|2021-08-25 15:52:20|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|318
1629906750000|2021-08-25 15:52:30|4499.33|4498.93|4499.08|4498.68|4499.33|4498.93|4499.08|4498.68|382
1629906760000|2021-08-25 15:52:40|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|249
1629906770000|2021-08-25 15:52:50|||||||||419
1629906780000|2021-08-25 15:53:00|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|203
1629906790000|2021-08-25 15:53:10|||||||||31
1629906800000|2021-08-25 15:53:20|||||||||353
1629906810000|2021-08-25 15:53:30|||||||||31
1629906820000|2021-08-25 15:53:40|||||||||123
1629906830000|2021-08-25 15:53:50|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|15
1629906840000|2021-08-25 15:54:00|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|261
1629906850000|2021-08-25 15:54:10|||||||||171
1629906860000|2021-08-25 15:54:20|4498.83|4498.43|4499.08|4498.68|4499.08|4498.68|4498.83|4498.43|248
1629906870000|2021-08-25 15:54:30|||||||||114
1629906880000|2021-08-25 15:54:40|4498.83|4498.43|4498.83|4498.43|4498.83|4498.43|4498.83|4498.43|141
1629906890000|2021-08-25 15:54:50|||||||||197
1629906900000|2021-08-25 15:55:00|4498.58|4498.18|4498.58|4498.18|4498.58|4498.18|4498.33|4497.93|594
1629906910000|2021-08-25 15:55:10|4498.83|4498.43|4498.83|4498.43|4498.83|4498.43|4498.83|4498.43|165
1629906920000|2021-08-25 15:55:20|||||||||13
1629906930000|2021-08-25 15:55:30|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|207
1629906940000|2021-08-25 15:55:40|||||||||32
1629906950000|2021-08-25 15:55:50|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|293
1629906960000|2021-08-25 15:56:00|||||||||17
1629906970000|2021-08-25 15:56:10|4499.08|4498.68|4499.33|4498.93|4499.33|4498.93|4499.08|4498.68|228
1629906980000|2021-08-25 15:56:20|4499.08|4498.68|4499.33|4498.93|4499.33|4498.93|4499.08|4498.68|358
1629906990000|2021-08-25 15:56:30|||||||||25
1629907000000|2021-08-25 15:56:40|4499.58|4499.18|4499.83|4499.43|4499.83|4499.43|4499.58|4499.18|435
1629907010000|2021-08-25 15:56:50|4499.58|4499.18|4499.83|4499.43|4499.83|4499.43|4499.58|4499.18|294
1629907020000|2021-08-25 15:57:00|4499.58|4499.18|4499.58|4499.18|4499.83|4499.43|4499.58|4499.18|420
1629907030000|2021-08-25 15:57:10|4499.83|4499.43|4499.58|4499.18|4499.83|4499.43|4499.58|4499.18|271
1629907040000|2021-08-25 15:57:20|4499.83|4499.43|4499.58|4499.18|4499.83|4499.43|4499.58|4499.18|47
1629907050000|2021-08-25 15:57:30|4499.33|4498.93|4499.33|4498.93|4499.58|4499.18|4499.33|4498.93|372
1629907060000|2021-08-25 15:57:40|4499.58|4499.18|4499.58|4499.18|4499.83|4499.43|4499.58|4499.18|205
1629907070000|2021-08-25 15:57:50|4499.83|4499.43|4499.83|4499.43|4499.83|4499.43|4499.58|4499.18|153
1629907080000|2021-08-25 15:58:00|4499.58|4499.18|4499.83|4499.43|4499.83|4499.43|4499.58|4499.18|85
1629907090000|2021-08-25 15:58:10|||||||||218
1629907100000|2021-08-25 15:58:20|||||||||21
1629907110000|2021-08-25 15:58:30|4500.08|4499.68|4500.08|4499.68|4500.08|4499.68|4500.08|4499.68|243
1629907120000|2021-08-25 15:58:40|4499.83|4499.43|4499.83|4499.43|4500.08|4499.68|4499.83|4499.43|408
1629907130000|2021-08-25 15:58:50|4499.58|4499.18|4499.58|4499.18|4499.58|4499.18|4499.58|4499.18|126
1629907140000|2021-08-25 15:59:00|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|113
1629907150000|2021-08-25 15:59:10|4499.08|4498.68|4499.33|4498.93|4499.33|4498.93|4499.08|4498.68|488
1629907160000|2021-08-25 15:59:20|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|64
1629907170000|2021-08-25 15:59:30|4498.83|4498.43|4498.83|4498.43|4499.08|4498.68|4498.83|4498.43|466
1629907180000|2021-08-25 15:59:40|||||||||45
1629907190000|2021-08-25 15:59:50|4498.58|4498.18|4498.83|4498.43|4498.83|4498.43|4498.58|4498.18|236
1629907200000|2021-08-25 16:00:00|||||||||237
1629907210000|2021-08-25 16:00:10|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|137
1629907220000|2021-08-25 16:00:20|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|299
1629907230000|2021-08-25 16:00:30|||||||||23
1629907240000|2021-08-25 16:00:40|||||||||39
1629907250000|2021-08-25 16:00:50|||||||||43
1629907260000|2021-08-25 16:01:00|4499.58|4499.18|4499.58|4499.18|4499.58|4499.18|4499.58|4499.18|400
1629907270000|2021-08-25 16:01:10|||||||||8
1629907280000|2021-08-25 16:01:20|||||||||42
1629907290000|2021-08-25 16:01:30|4499.33|4498.93|4499.58|4499.18|4499.58|4499.18|4499.33|4498.93|715
1629907300000|2021-08-25 16:01:40|||||||||62
1629907310000|2021-08-25 16:01:50|||||||||38
1629907320000|2021-08-25 16:02:00|4499.45|4499.05|4499.58|4499.18|4499.83|4499.43|4499.45|4499.05|887
1629907330000|2021-08-25 16:02:10|||||||||5
1629907340000|2021-08-25 16:02:20|||||||||73
1629907350000|2021-08-25 16:02:30|||||||||30
1629907360000|2021-08-25 16:02:40|4499.83|4499.43|4499.83|4499.43|4499.83|4499.43|4499.83|4499.43|93
1629907370000|2021-08-25 16:02:50|||||||||183
1629907380000|2021-08-25 16:03:00|4499.58|4499.18|4499.33|4498.93|4499.58|4499.18|4499.33|4498.93|790
1629907390000|2021-08-25 16:03:10|4499.08|4498.68|4498.83|4498.43|4499.08|4498.68|4498.83|4498.43|334
1629907400000|2021-08-25 16:03:20|4498.58|4498.18|4498.58|4498.18|4498.58|4498.18|4498.58|4498.18|396
1629907410000|2021-08-25 16:03:30|4498.33|4497.93|4498.45|4498.05|4498.45|4498.05|4498.33|4497.93|373
1629907420000|2021-08-25 16:03:40|4498.33|4497.93|4498.58|4498.18|4498.58|4498.18|4498.33|4497.93|280
1629907430000|2021-08-25 16:03:50|4498.83|4498.43|4498.83|4498.43|4498.83|4498.43|4498.58|4498.18|628
1629907440000|2021-08-25 16:04:00|4498.58|4498.18|4498.83|4498.43|4498.83|4498.43|4498.58|4498.18|545
1629907450000|2021-08-25 16:04:10|||||||||3
1629907460000|2021-08-25 16:04:20|4499.08|4498.68|4498.83|4498.43|4499.08|4498.68|4498.83|4498.43|523
1629907470000|2021-08-25 16:04:30|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|55
1629907480000|2021-08-25 16:04:40|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|122
1629907490000|2021-08-25 16:04:50|||||||||8
1629907500000|2021-08-25 16:05:00|||||||||22
1629907510000|2021-08-25 16:05:10|||||||||268
1629907520000|2021-08-25 16:05:20|4499.08|4498.68|4499.33|4498.93|4499.33|4498.93|4499.08|4498.68|176
1629907530000|2021-08-25 16:05:30|||||||||72
1629907540000|2021-08-25 16:05:40|4499.08|4498.68|4499.33|4498.93|4499.33|4498.93|4499.08|4498.68|192
1629907550000|2021-08-25 16:05:50|4499.08|4498.68|4499.33|4498.93|4499.33|4498.93|4499.08|4498.68|219
1629907560000|2021-08-25 16:06:00|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|108
1629907570000|2021-08-25 16:06:10|4498.83|4498.43|4498.83|4498.43|4499.08|4498.68|4498.83|4498.43|289
1629907580000|2021-08-25 16:06:20|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|4498.83|4498.43|153
1629907590000|2021-08-25 16:06:30|||||||||54
1629907600000|2021-08-25 16:06:40|4498.83|4498.43|4499.08|4498.68|4499.08|4498.68|4498.83|4498.43|203
1629907610000|2021-08-25 16:06:50|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|75
1629907620000|2021-08-25 16:07:00|4499.08|4498.68|4499.33|4498.93|4499.33|4498.93|4499.08|4498.68|245
1629907630000|2021-08-25 16:07:10|4499.08|4498.68|4499.33|4498.93|4499.33|4498.93|4499.08|4498.68|173
1629907640000|2021-08-25 16:07:20|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|4498.83|4498.43|521
1629907650000|2021-08-25 16:07:30|4498.95|4498.55|4499.33|4498.93|4499.33|4498.93|4498.95|4498.55|1189
1629907660000|2021-08-25 16:07:40|4499.08|4498.68|4499.33|4498.93|4499.33|4498.93|4499.08|4498.68|314
1629907670000|2021-08-25 16:07:50|4499.08|4498.68|4499.33|4498.93|4499.33|4498.93|4499.08|4498.68|141
1629907680000|2021-08-25 16:08:00|4499.08|4498.68|4499.33|4498.93|4499.33|4498.93|4499.08|4498.68|418
1629907690000|2021-08-25 16:08:10|||||||||17
1629907700000|2021-08-25 16:08:20|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|193
1629907710000|2021-08-25 16:08:30|4498.83|4498.43|4499.08|4498.68|4499.08|4498.68|4498.83|4498.43|356
1629907720000|2021-08-25 16:08:40|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|64
1629907730000|2021-08-25 16:08:50|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|213
1629907740000|2021-08-25 16:09:00|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|38
1629907750000|2021-08-25 16:09:10|||||||||7
1629907760000|2021-08-25 16:09:20|||||||||150
1629907770000|2021-08-25 16:09:30|4499.58|4499.18|4499.33|4498.93|4499.58|4499.18|4499.33|4498.93|532
1629907780000|2021-08-25 16:09:40|4499.58|4499.18|4499.58|4499.18|4499.58|4499.18|4499.58|4499.18|90
1629907790000|2021-08-25 16:09:50|||||||||206
1629907800000|2021-08-25 16:10:00|4499.83|4499.43|4499.83|4499.43|4499.83|4499.43|4499.58|4499.18|1243
1629907810000|2021-08-25 16:10:10|4500.08|4499.68|4500.08|4499.68|4500.08|4499.68|4500.08|4499.68|184
1629907820000|2021-08-25 16:10:20|||||||||296
1629907830000|2021-08-25 16:10:30|4500.33|4499.93|4500.33|4499.93|4500.33|4499.93|4500.33|4499.93|373
1629907840000|2021-08-25 16:10:40|4500.58|4500.18|4500.33|4499.93|4500.58|4500.18|4500.33|4499.93|594
1629907850000|2021-08-25 16:10:50|||||||||278
1629907860000|2021-08-25 16:11:00|||||||||223
1629907870000|2021-08-25 16:11:10|4500.58|4500.18|4500.33|4499.93|4500.58|4500.18|4500.33|4499.93|502
1629907880000|2021-08-25 16:11:20|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|232
1629907890000|2021-08-25 16:11:30|||||||||418
1629907900000|2021-08-25 16:11:40|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|301
1629907910000|2021-08-25 16:11:50|4500.58|4500.18|4500.83|4500.43|4500.83|4500.43|4500.58|4500.18|643
1629907920000|2021-08-25 16:12:00|4501.08|4500.68|4500.83|4500.43|4501.08|4500.68|4500.83|4500.43|429
1629907930000|2021-08-25 16:12:10|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|121
1629907940000|2021-08-25 16:12:20|||||||||656
1629907950000|2021-08-25 16:12:30|4500.33|4499.93|4500.33|4499.93|4500.45|4500.05|4500.33|4499.93|390
1629907960000|2021-08-25 16:12:40|||||||||209
1629907970000|2021-08-25 16:12:50|||||||||73
1629907980000|2021-08-25 16:13:00|||||||||274
1629907990000|2021-08-25 16:13:10|4500.08|4499.68|4500.08|4499.68|4500.33|4499.93|4500.08|4499.68|236
1629908000000|2021-08-25 16:13:20|4499.83|4499.43|4499.83|4499.43|4499.83|4499.43|4499.83|4499.43|208
1629908010000|2021-08-25 16:13:30|4499.58|4499.18|4499.58|4499.18|4499.83|4499.43|4499.58|4499.18|187
1629908020000|2021-08-25 16:13:40|||||||||163
1629908030000|2021-08-25 16:13:50|||||||||13
1629908040000|2021-08-25 16:14:00|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|4499.08|4498.68|554
1629908050000|2021-08-25 16:14:10|||||||||97
1629908060000|2021-08-25 16:14:20|4499.08|4498.68|4498.83|4498.43|4499.08|4498.68|4498.83|4498.43|620
1629908070000|2021-08-25 16:14:30|4498.7|4498.3|4498.58|4498.18|4498.7|4498.3|4498.58|4498.18|256
1629908080000|2021-08-25 16:14:40|4498.83|4498.43|4498.58|4498.18|4498.83|4498.43|4498.58|4498.18|418
1629908090000|2021-08-25 16:14:50|4498.83|4498.43|4498.83|4498.43|4498.83|4498.43|4498.83|4498.43|219
1629908100000|2021-08-25 16:15:00|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|347
1629908110000|2021-08-25 16:15:10|||||||||192
1629908120000|2021-08-25 16:15:20|||||||||21
1629908130000|2021-08-25 16:15:30|4499.33|4498.93|4499.08|4498.68|4499.33|4498.93|4499.08|4498.68|262
1629908140000|2021-08-25 16:15:40|4499.33|4498.93|4499.58|4499.18|4499.58|4499.18|4499.08|4498.68|266
1629908150000|2021-08-25 16:15:50|||||||||206
1629908160000|2021-08-25 16:16:00|||||||||41
1629908170000|2021-08-25 16:16:10|4499.83|4499.43|4499.83|4499.43|4499.83|4499.43|4499.83|4499.43|150
1629908180000|2021-08-25 16:16:20|||||||||35
1629908190000|2021-08-25 16:16:30|4499.58|4499.18|4499.83|4499.43|4499.83|4499.43|4499.58|4499.18|514
1629908200000|2021-08-25 16:16:40|4499.58|4499.18|4499.58|4499.18|4499.58|4499.18|4499.58|4499.18|267
1629908210000|2021-08-25 16:16:50|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|27
1629908220000|2021-08-25 16:17:00|4499.08|4498.68|4499.33|4498.93|4499.33|4498.93|4499.08|4498.68|259
1629908230000|2021-08-25 16:17:10|4499.58|4499.18|4499.58|4499.18|4499.58|4499.18|4499.58|4499.18|43
1629908240000|2021-08-25 16:17:20|||||||||11
1629908250000|2021-08-25 16:17:30|4499.33|4498.93|4499.08|4498.68|4499.33|4498.93|4499.08|4498.68|227
1629908260000|2021-08-25 16:17:40|4499.33|4498.93|4499.08|4498.68|4499.33|4498.93|4499.08|4498.68|77
1629908270000|2021-08-25 16:17:50|||||||||81
1629908280000|2021-08-25 16:18:00|||||||||156
1629908290000|2021-08-25 16:18:10|||||||||8
1629908300000|2021-08-25 16:18:20|4498.83|4498.43|4499.08|4498.68|4499.08|4498.68|4498.83|4498.43|70
1629908310000|2021-08-25 16:18:30|4499.33|4498.93|4499.08|4498.68|4499.33|4498.93|4499.08|4498.68|345
1629908320000|2021-08-25 16:18:40|||||||||114
1629908330000|2021-08-25 16:18:50|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|4499.33|4498.93|14
1629908340000|2021-08-25 16:19:00|||||||||39
1629908350000|2021-08-25 16:19:10|4499.58|4499.18|4499.58|4499.18|4499.58|4499.18|4499.33|4498.93|184
1629908360000|2021-08-25 16:19:20|4499.33|4498.93|4499.33|4498.93|4499.58|4499.18|4499.33|4498.93|113
1629908370000|2021-08-25 16:19:30|||||||||3
1629908380000|2021-08-25 16:19:40|4499.58|4499.18|4499.58|4499.18|4499.58|4499.18|4499.33|4498.93|97
1629908390000|2021-08-25 16:19:50|4499.83|4499.43|4499.58|4499.18|4499.83|4499.43|4499.58|4499.18|94
1629908400000|2021-08-25 16:20:00|||||||||154
1629908410000|2021-08-25 16:20:10|4499.33|4498.93|4499.83|4499.43|4499.83|4499.43|4499.33|4498.93|253
1629908420000|2021-08-25 16:20:20|||||||||97
1629908430000|2021-08-25 16:20:30|4499.7|4499.3|4499.83|4499.43|4499.83|4499.43|4499.7|4499.3|46
1629908440000|2021-08-25 16:20:40|4499.58|4499.18|4499.58|4499.18|4499.58|4499.18|4499.58|4499.18|84
1629908450000|2021-08-25 16:20:50|||||||||132
1629908460000|2021-08-25 16:21:00|4499.33|4498.93|4499.58|4499.18|4499.58|4499.18|4499.33|4498.93|327
1629908470000|2021-08-25 16:21:10|4499.33|4498.93|4499.58|4499.18|4499.58|4499.18|4499.33|4498.93|186
1629908480000|2021-08-25 16:21:20|||||||||15
1629908490000|2021-08-25 16:21:30|4499.83|4499.43|4499.83|4499.43|4499.83|4499.43|4499.83|4499.43|57
1629908500000|2021-08-25 16:21:40|||||||||143
1629908510000|2021-08-25 16:21:50|||||||||8
1629908520000|2021-08-25 16:22:00|||||||||26
1629908530000|2021-08-25 16:22:10|4500.08|4499.68|4500.08|4499.68|4500.08|4499.68|4499.83|4499.43|206
1629908540000|2021-08-25 16:22:20|||||||||44
1629908550000|2021-08-25 16:22:30|||||||||199
1629908560000|2021-08-25 16:22:40|||||||||10
1629908570000|2021-08-25 16:22:50|4500.33|4499.93|4500.33|4499.93|4500.33|4499.93|4500.33|4499.93|247
1629908580000|2021-08-25 16:23:00|||||||||34
1629908590000|2021-08-25 16:23:10|4500.58|4500.18|4500.33|4499.93|4500.58|4500.18|4500.33|4499.93|452
1629908600000|2021-08-25 16:23:20|4500.08|4499.68|4500.08|4499.68|4500.08|4499.68|4500.08|4499.68|160
1629908610000|2021-08-25 16:23:30|||||||||15
1629908620000|2021-08-25 16:23:40|||||||||74
1629908630000|2021-08-25 16:23:50|4500.33|4499.93|4500.08|4499.68|4500.33|4499.93|4500.08|4499.68|122
1629908640000|2021-08-25 16:24:00|4500.33|4499.93|4500.33|4499.93|4500.33|4499.93|4500.33|4499.93|31
1629908650000|2021-08-25 16:24:10|||||||||20
1629908660000|2021-08-25 16:24:20|||||||||12
1629908670000|2021-08-25 16:24:30|4500.08|4499.68|4500.33|4499.93|4500.33|4499.93|4500.08|4499.68|288
1629908680000|2021-08-25 16:24:40|||||||||1
1629908690000|2021-08-25 16:24:50|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|160
1629908700000|2021-08-25 16:25:00|4500.33|4499.93|4500.58|4500.18|4500.58|4500.18|4500.33|4499.93|298
1629908710000|2021-08-25 16:25:10|||||||||54
1629908720000|2021-08-25 16:25:20|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|365
1629908730000|2021-08-25 16:25:30|||||||||32
1629908740000|2021-08-25 16:25:40|4501.08|4500.68|4501.08|4500.68|4501.08|4500.68|4501.08|4500.68|930
1629908750000|2021-08-25 16:25:50|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|99
1629908760000|2021-08-25 16:26:00|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|139
1629908770000|2021-08-25 16:26:10|4500.33|4499.93|4500.33|4499.93|4500.33|4499.93|4500.33|4499.93|106
1629908780000|2021-08-25 16:26:20|4500.08|4499.68|4500.33|4499.93|4500.33|4499.93|4500.08|4499.68|344
1629908790000|2021-08-25 16:26:30|||||||||204
1629908800000|2021-08-25 16:26:40|||||||||162
1629908810000|2021-08-25 16:26:50|4500.08|4499.68|4500.08|4499.68|4500.08|4499.68|4500.08|4499.68|36
1629908820000|2021-08-25 16:27:00|4499.83|4499.43|4500.08|4499.68|4500.08|4499.68|4499.83|4499.43|258
1629908830000|2021-08-25 16:27:10|4499.83|4499.43|4499.83|4499.43|4499.83|4499.43|4499.83|4499.43|61
1629908840000|2021-08-25 16:27:20|4500.08|4499.68|4500.08|4499.68|4500.08|4499.68|4500.08|4499.68|84
1629908860000|2021-08-25 16:27:40|||||||||18
1629908870000|2021-08-25 16:27:50|4500.33|4499.93|4500.33|4499.93|4500.33|4499.93|4500.33|4499.93|75
1629908880000|2021-08-25 16:28:00|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|181
1629908890000|2021-08-25 16:28:10|||||||||208
1629908900000|2021-08-25 16:28:20|4500.83|4500.43|4500.58|4500.18|4500.83|4500.43|4500.58|4500.18|182
1629908910000|2021-08-25 16:28:30|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|192
1629908920000|2021-08-25 16:28:40|||||||||27
1629908930000|2021-08-25 16:28:50|||||||||4
1629908940000|2021-08-25 16:29:00|4501.08|4500.68|4501.08|4500.68|4501.08|4500.68|4501.08|4500.68|227
1629908950000|2021-08-25 16:29:10|4500.83|4500.43|4501.08|4500.68|4501.08|4500.68|4500.83|4500.43|126
1629908960000|2021-08-25 16:29:20|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|94
1629908970000|2021-08-25 16:29:30|4500.58|4500.18|4500.83|4500.43|4500.83|4500.43|4500.58|4500.18|660
1629908980000|2021-08-25 16:29:40|||||||||91
1629908990000|2021-08-25 16:29:50|||||||||195
1629909000000|2021-08-25 16:30:00|||||||||48
1629909010000|2021-08-25 16:30:10|4501.08|4500.68|4501.08|4500.68|4501.08|4500.68|4501.08|4500.68|354
1629909020000|2021-08-25 16:30:20|||||||||18
1629909030000|2021-08-25 16:30:30|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|333
1629909040000|2021-08-25 16:30:40|4500.58|4500.18|4500.58|4500.18|4500.83|4500.43|4500.58|4500.18|343
1629909050000|2021-08-25 16:30:50|||||||||29
1629909060000|2021-08-25 16:31:00|4500.33|4499.93|4500.33|4499.93|4500.58|4500.18|4500.33|4499.93|360
1629909070000|2021-08-25 16:31:10|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|67
1629909080000|2021-08-25 16:31:20|||||||||30
1629909090000|2021-08-25 16:31:30|||||||||99
1629909100000|2021-08-25 16:31:40|4500.33|4499.93|4500.58|4500.18|4500.58|4500.18|4500.33|4499.93|264
1629909110000|2021-08-25 16:31:50|||||||||12
1629909120000|2021-08-25 16:32:00|||||||||51
1629909130000|2021-08-25 16:32:10|4500.33|4499.93|4500.58|4500.18|4500.58|4500.18|4500.33|4499.93|121
1629909140000|2021-08-25 16:32:20|||||||||70
1629909150000|2021-08-25 16:32:30|4500.83|4500.43|4500.58|4500.18|4500.83|4500.43|4500.58|4500.18|168
1629909160000|2021-08-25 16:32:40|4500.33|4499.93|4500.33|4499.93|4500.33|4499.93|4500.33|4499.93|69
1629909170000|2021-08-25 16:32:50|||||||||97
1629909180000|2021-08-25 16:33:00|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|90
1629909190000|2021-08-25 16:33:10|||||||||37
1629909200000|2021-08-25 16:33:20|4500.83|4500.43|4500.58|4500.18|4500.83|4500.43|4500.58|4500.18|217
1629909210000|2021-08-25 16:33:30|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|40
1629909220000|2021-08-25 16:33:40|4501.08|4500.68|4501.08|4500.68|4501.08|4500.68|4501.08|4500.68|164
1629909230000|2021-08-25 16:33:50|||||||||44
1629909240000|2021-08-25 16:34:00|||||||||130
1629909250000|2021-08-25 16:34:10|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|89
1629909260000|2021-08-25 16:34:20|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|4500.33|4499.93|256
1629909270000|2021-08-25 16:34:30|||||||||24
1629909280000|2021-08-25 16:34:40|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|223
1629909290000|2021-08-25 16:34:50|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|49
1629909300000|2021-08-25 16:35:00|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|4500.83|4500.43|537
1629909310000|2021-08-25 16:35:10|||||||||6
1629909320000|2021-08-25 16:35:20|4501.08|4500.68|4501.08|4500.68|4501.08|4500.68|4501.08|4500.68|98
1629909330000|2021-08-25 16:35:30|4500.83|4500.43|4500.83|4500.43|4500.95|4500.55|4500.83|4500.43|354
1629909340000|2021-08-25 16:35:40|||||||||3
1629909350000|2021-08-25 16:35:50|||||||||5
1629909360000|2021-08-25 16:36:00|4501.08|4500.68|4501.08|4500.68|4501.08|4500.68|4501.08|4500.68|249
1629909370000|2021-08-25 16:36:10|4500.83|4500.43|4500.83|4500.43|4501.08|4500.68|4500.83|4500.43|292
1629909380000|2021-08-25 16:36:20|4500.58|4500.18|4500.83|4500.43|4500.83|4500.43|4500.58|4500.18|105
1629909390000|2021-08-25 16:36:30|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|25
1629909400000|2021-08-25 16:36:40|||||||||98
1629909410000|2021-08-25 16:36:50|||||||||99
1629909420000|2021-08-25 16:37:00|4500.33|4499.93|4500.58|4500.18|4500.58|4500.18|4500.33|4499.93|513
1629909430000|2021-08-25 16:37:10|4500.33|4499.93|4500.33|4499.93|4500.33|4499.93|4500.33|4499.93|276
1629909440000|2021-08-25 16:37:20|4500.58|4500.18|4500.33|4499.93|4500.58|4500.18|4500.33|4499.93|481
1629909450000|2021-08-25 16:37:30|4500.08|4499.68|4500.08|4499.68|4500.08|4499.68|4500.08|4499.68|236
1629909460000|2021-08-25 16:37:40|4499.83|4499.43|4500.08|4499.68|4500.08|4499.68|4499.83|4499.43|460
1629909470000|2021-08-25 16:37:50|||||||||134
1629909480000|2021-08-25 16:38:00|||||||||846
1629909490000|2021-08-25 16:38:10|4499.83|4499.43|4499.83|4499.43|4500.08|4499.68|4499.83|4499.43|381
1629909500000|2021-08-25 16:38:20|4500.08|4499.68|4500.08|4499.68|4500.08|4499.68|4500.08|4499.68|34
1629909510000|2021-08-25 16:38:30|4500.33|4499.93|4500.08|4499.68|4500.33|4499.93|4500.08|4499.68|154
1629909520000|2021-08-25 16:38:40|||||||||10
1629909530000|2021-08-25 16:38:50|4500.33|4499.93|4500.33|4499.93|4500.33|4499.93|4500.33|4499.93|101
1629909540000|2021-08-25 16:39:00|||||||||76
1629909550000|2021-08-25 16:39:10|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|4500.58|4500.18|53
1629909560000|2021-08-25 16:39:20|||||||||26
1629909570000|2021-08-25 16:39:30|4500.83|4500.43|4500.58|4500.18|4500.83|4500.43|4500.58|4500.18|135
1629909580000|2021-08-25 16:39:40|4500.83|4500.43|4500.58|4500.18|4500.83|4500.43|4500.58|4500.18|123
1629909590000|2021-08-25 16:39:50|||||||||99
1629909600000|2021-08-25 16:40:00|4500.46|4500.06|4500.71|4500.31|4500.71|4500.31|4500.46|4500.06|50
1629909610000|2021-08-25 16:40:10|4500.46|4500.06|4500.46|4500.06|4500.46|4500.06|4500.46|4500.06|64
1629909620000|2021-08-25 16:40:20|4500.71|4500.31|4500.71|4500.31|4500.71|4500.31|4500.46|4500.06|149
1629909630000|2021-08-25 16:40:30|4500.46|4500.06|4500.46|4500.06|4500.71|4500.31|4500.46|4500.06|83
1629909640000|2021-08-25 16:40:40|||||||||3
1629909650000|2021-08-25 16:40:50|||||||||12
1629909660000|2021-08-25 16:41:00|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|339
1629909670000|2021-08-25 16:41:10|||||||||4
1629909680000|2021-08-25 16:41:20|||||||||112
1629909690000|2021-08-25 16:41:30|||||||||49
1629909700000|2021-08-25 16:41:40|4500.46|4500.06|4500.21|4499.81|4500.46|4500.06|4499.96|4499.56|224
1629909710000|2021-08-25 16:41:50|4499.96|4499.56|4499.96|4499.56|4500.21|4499.81|4499.96|4499.56|90
1629909720000|2021-08-25 16:42:00|||||||||69
1629909730000|2021-08-25 16:42:10|4500.21|4499.81|4499.96|4499.56|4500.21|4499.81|4499.96|4499.56|243
1629909740000|2021-08-25 16:42:20|4499.71|4499.31|4499.46|4499.06|4499.71|4499.31|4499.46|4499.06|356
1629909750000|2021-08-25 16:42:30|4499.21|4498.81|4499.46|4499.06|4499.46|4499.06|4499.21|4498.81|425
1629909760000|2021-08-25 16:42:40|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|117
1629909770000|2021-08-25 16:42:50|||||||||83
1629909780000|2021-08-25 16:43:00|||||||||48
1629909790000|2021-08-25 16:43:10|||||||||48
1629909800000|2021-08-25 16:43:20|4498.96|4498.56|4499.21|4498.81|4499.21|4498.81|4498.96|4498.56|164
1629909810000|2021-08-25 16:43:30|4498.96|4498.56|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|275
1629909820000|2021-08-25 16:43:40|||||||||12
1629909830000|2021-08-25 16:43:50|||||||||32
1629909840000|2021-08-25 16:44:00|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|331
1629909850000|2021-08-25 16:44:10|||||||||19
1629909860000|2021-08-25 16:44:20|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|85
1629909870000|2021-08-25 16:44:30|||||||||10
1629909880000|2021-08-25 16:44:40|||||||||228
1629909890000|2021-08-25 16:44:50|4498.71|4498.31|4498.96|4498.56|4498.96|4498.56|4498.71|4498.31|248
1629909900000|2021-08-25 16:45:00|||||||||107
1629909910000|2021-08-25 16:45:10|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|104
1629909920000|2021-08-25 16:45:20|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|195
1629909930000|2021-08-25 16:45:30|||||||||13
1629909940000|2021-08-25 16:45:40|4499.21|4498.81|4499.21|4498.81|4499.46|4499.06|4499.21|4498.81|530
1629909950000|2021-08-25 16:45:50|4499.46|4499.06|4499.21|4498.81|4499.46|4499.06|4499.21|4498.81|88
1629909960000|2021-08-25 16:46:00|||||||||4
1629909970000|2021-08-25 16:46:10|4498.96|4498.56|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|167
1629909980000|2021-08-25 16:46:20|||||||||26
1629909990000|2021-08-25 16:46:30|||||||||14
1629910000000|2021-08-25 16:46:40|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|116
1629910010000|2021-08-25 16:46:50|||||||||77
1629910020000|2021-08-25 16:47:00|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|122
1629910030000|2021-08-25 16:47:10|||||||||23
1629910040000|2021-08-25 16:47:20|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|87
1629910050000|2021-08-25 16:47:30|||||||||22
1629910060000|2021-08-25 16:47:40|||||||||2
1629910070000|2021-08-25 16:47:50|||||||||46
1629910080000|2021-08-25 16:48:00|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|399
1629910090000|2021-08-25 16:48:10|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|139
1629910100000|2021-08-25 16:48:20|||||||||9
1629910110000|2021-08-25 16:48:30|||||||||52
1629910120000|2021-08-25 16:48:40|||||||||28
1629910130000|2021-08-25 16:48:50|4499.46|4499.06|4499.21|4498.81|4499.46|4499.06|4499.21|4498.81|187
1629910140000|2021-08-25 16:49:00|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|160
1629910150000|2021-08-25 16:49:10|||||||||95
1629910160000|2021-08-25 16:49:20|||||||||6
1629910170000|2021-08-25 16:49:30|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|31
1629910180000|2021-08-25 16:49:40|4498.96|4498.56|4498.71|4498.31|4498.96|4498.56|4498.71|4498.31|189
1629910190000|2021-08-25 16:49:50|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|44
1629910200000|2021-08-25 16:50:00|||||||||22
1629910210000|2021-08-25 16:50:10|||||||||111
1629910220000|2021-08-25 16:50:20|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|118
1629910230000|2021-08-25 16:50:30|||||||||27
1629910240000|2021-08-25 16:50:40|||||||||13
1629910250000|2021-08-25 16:50:50|4498.96|4498.56|4498.71|4498.31|4498.96|4498.56|4498.71|4498.31|284
1629910260000|2021-08-25 16:51:00|||||||||30
1629910270000|2021-08-25 16:51:10|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|203
1629910280000|2021-08-25 16:51:20|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|362
1629910290000|2021-08-25 16:51:30|||||||||7
1629910300000|2021-08-25 16:51:40|4498.96|4498.56|4499.21|4498.81|4499.21|4498.81|4498.96|4498.56|255
1629910310000|2021-08-25 16:51:50|4498.96|4498.56|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|247
1629910320000|2021-08-25 16:52:00|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|172
1629910330000|2021-08-25 16:52:10|||||||||3
1629910340000|2021-08-25 16:52:20|||||||||10
1629910350000|2021-08-25 16:52:30|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.21|4498.81|349
1629910360000|2021-08-25 16:52:40|||||||||74
1629910370000|2021-08-25 16:52:50|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|102
1629910380000|2021-08-25 16:53:00|||||||||519
1629910390000|2021-08-25 16:53:10|||||||||30
1629910400000|2021-08-25 16:53:20|||||||||55
1629910410000|2021-08-25 16:53:30|||||||||13
1629910420000|2021-08-25 16:53:40|4499.96|4499.56|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|194
1629910430000|2021-08-25 16:53:50|4499.96|4499.56|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|292
1629910440000|2021-08-25 16:54:00|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|75
1629910450000|2021-08-25 16:54:10|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|30
1629910460000|2021-08-25 16:54:20|4499.46|4499.06|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|278
1629910470000|2021-08-25 16:54:30|||||||||88
1629910480000|2021-08-25 16:54:40|||||||||7
1629910490000|2021-08-25 16:54:50|4499.96|4499.56|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|111
1629910500000|2021-08-25 16:55:00|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|36
1629910510000|2021-08-25 16:55:10|||||||||77
1629910520000|2021-08-25 16:55:20|||||||||13
1629910530000|2021-08-25 16:55:30|||||||||75
1629910540000|2021-08-25 16:55:40|||||||||19
1629910550000|2021-08-25 16:55:50|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|468
1629910560000|2021-08-25 16:56:00|4500.46|4500.06|4500.71|4500.31|4500.71|4500.31|4500.46|4500.06|204
1629910570000|2021-08-25 16:56:10|4500.96|4500.56|4500.96|4500.56|4500.96|4500.56|4500.96|4500.56|301
1629910580000|2021-08-25 16:56:20|4500.71|4500.31|4500.71|4500.31|4500.71|4500.31|4500.71|4500.31|322
1629910590000|2021-08-25 16:56:30|||||||||138
1629910600000|2021-08-25 16:56:40|4500.96|4500.56|4501.21|4500.81|4501.21|4500.81|4500.96|4500.56|904
1629910610000|2021-08-25 16:56:50|||||||||248
1629910620000|2021-08-25 16:57:00|||||||||137
1629910630000|2021-08-25 16:57:10|||||||||26
1629910640000|2021-08-25 16:57:20|4500.96|4500.56|4500.96|4500.56|4500.96|4500.56|4500.96|4500.56|254
1629910650000|2021-08-25 16:57:30|4501.46|4501.06|4501.21|4500.81|4501.46|4501.06|4501.21|4500.81|1507
1629910660000|2021-08-25 16:57:40|4500.96|4500.56|4500.46|4500.06|4500.96|4500.56|4500.46|4500.06|695
1629910670000|2021-08-25 16:57:50|4500.71|4500.31|4500.71|4500.31|4500.71|4500.31|4500.71|4500.31|423
1629910680000|2021-08-25 16:58:00|||||||||150
1629910690000|2021-08-25 16:58:10|||||||||25
1629910700000|2021-08-25 16:58:20|||||||||12
1629910710000|2021-08-25 16:58:30|4500.96|4500.56|4500.71|4500.31|4500.96|4500.56|4500.71|4500.31|460
1629910720000|2021-08-25 16:58:40|4500.96|4500.56|4500.96|4500.56|4500.96|4500.56|4500.96|4500.56|198
1629910730000|2021-08-25 16:58:50|4500.71|4500.31|4500.71|4500.31|4500.71|4500.31|4500.71|4500.31|83
1629910740000|2021-08-25 16:59:00|4500.46|4500.06|4500.21|4499.81|4500.46|4500.06|4500.21|4499.81|673
1629910750000|2021-08-25 16:59:10|4500.46|4500.06|4500.46|4500.06|4500.46|4500.06|4500.46|4500.06|250
1629910760000|2021-08-25 16:59:20|4500.21|4499.81|4500.46|4500.06|4500.46|4500.06|4500.21|4499.81|244
1629910770000|2021-08-25 16:59:30|4500.21|4499.81|4500.46|4500.06|4500.46|4500.06|4500.21|4499.81|309
1629910780000|2021-08-25 16:59:40|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|25
1629910790000|2021-08-25 16:59:50|4500.46|4500.06|4500.46|4500.06|4500.46|4500.06|4500.46|4500.06|221
1629910800000|2021-08-25 17:00:00|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|86
1629910810000|2021-08-25 17:00:10|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|279
1629910820000|2021-08-25 17:00:20|||||||||103
1629910830000|2021-08-25 17:00:30|||||||||179
1629910840000|2021-08-25 17:00:40|||||||||5
1629910850000|2021-08-25 17:00:50|||||||||13
1629910860000|2021-08-25 17:01:00|4499.71|4499.31|4499.96|4499.56|4499.96|4499.56|4499.71|4499.31|489
1629910870000|2021-08-25 17:01:10|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|76
1629910880000|2021-08-25 17:01:20|4499.46|4499.06|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|139
1629910890000|2021-08-25 17:01:30|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|86
1629910900000|2021-08-25 17:01:40|||||||||23
1629910910000|2021-08-25 17:01:50|4499.71|4499.31|4499.96|4499.56|4499.96|4499.56|4499.71|4499.31|435
1629910920000|2021-08-25 17:02:00|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|409
1629910930000|2021-08-25 17:02:10|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|21
1629910940000|2021-08-25 17:02:20|4500.21|4499.81|4499.96|4499.56|4500.21|4499.81|4499.96|4499.56|259
1629910950000|2021-08-25 17:02:30|||||||||5
1629910960000|2021-08-25 17:02:40|||||||||13
1629910970000|2021-08-25 17:02:50|||||||||9
1629910980000|2021-08-25 17:03:00|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|143
1629910990000|2021-08-25 17:03:10|||||||||14
1629911000000|2021-08-25 17:03:20|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|325
1629911010000|2021-08-25 17:03:30|||||||||10
1629911020000|2021-08-25 17:03:40|||||||||121
1629911030000|2021-08-25 17:03:50|||||||||24
1629911040000|2021-08-25 17:04:00|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|176
1629911050000|2021-08-25 17:04:10|4499.96|4499.56|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|104
1629911060000|2021-08-25 17:04:20|||||||||105
1629911070000|2021-08-25 17:04:30|||||||||10
1629911080000|2021-08-25 17:04:40|||||||||6
1629911090000|2021-08-25 17:04:50|||||||||12
1629911100000|2021-08-25 17:05:00|4499.96|4499.56|4500.21|4499.81|4500.21|4499.81|4499.96|4499.56|326
1629911110000|2021-08-25 17:05:10|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|45
1629911120000|2021-08-25 17:05:20|4499.71|4499.31|4499.96|4499.56|4499.96|4499.56|4499.71|4499.31|131
1629911130000|2021-08-25 17:05:30|4499.83|4499.43|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|166
1629911140000|2021-08-25 17:05:40|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|63
1629911150000|2021-08-25 17:05:50|||||||||225
1629911160000|2021-08-25 17:06:00|||||||||79
1629911170000|2021-08-25 17:06:10|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|46
1629911180000|2021-08-25 17:06:20|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|92
1629911190000|2021-08-25 17:06:30|4499.71|4499.31|4499.96|4499.56|4499.96|4499.56|4499.71|4499.31|309
1629911200000|2021-08-25 17:06:40|||||||||18
1629911210000|2021-08-25 17:06:50|||||||||72
1629911220000|2021-08-25 17:07:00|4500.21|4499.81|4499.96|4499.56|4500.21|4499.81|4499.96|4499.56|349
1629911230000|2021-08-25 17:07:10|||||||||15
1629911240000|2021-08-25 17:07:20|4499.83|4499.43|4499.83|4499.43|4499.83|4499.43|4499.83|4499.43|359
1629911250000|2021-08-25 17:07:30|4499.71|4499.31|4499.96|4499.56|4499.96|4499.56|4499.71|4499.31|74
1629911260000|2021-08-25 17:07:40|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|45
1629911270000|2021-08-25 17:07:50|4499.96|4499.56|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|66
1629911280000|2021-08-25 17:08:00|4499.46|4499.06|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|152
1629911290000|2021-08-25 17:08:10|4499.46|4499.06|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|133
1629911300000|2021-08-25 17:08:20|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|62
1629911310000|2021-08-25 17:08:30|4499.71|4499.31|4499.46|4499.06|4499.71|4499.31|4499.46|4499.06|187
1629911320000|2021-08-25 17:08:40|||||||||21
1629911330000|2021-08-25 17:08:50|||||||||208
1629911340000|2021-08-25 17:09:00|4499.71|4499.31|4499.46|4499.06|4499.71|4499.31|4499.46|4499.06|265
1629911350000|2021-08-25 17:09:10|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|262
1629911360000|2021-08-25 17:09:20|||||||||11
1629911370000|2021-08-25 17:09:30|4498.96|4498.56|4499.21|4498.81|4499.21|4498.81|4498.96|4498.56|238
1629911380000|2021-08-25 17:09:40|4499.46|4499.06|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|192
1629911390000|2021-08-25 17:09:50|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|157
1629911400000|2021-08-25 17:10:00|4499.71|4499.31|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|334
1629911410000|2021-08-25 17:10:10|4499.46|4499.06|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|79
1629911420000|2021-08-25 17:10:20|4499.46|4499.06|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|43
1629911430000|2021-08-25 17:10:30|4499.46|4499.06|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|106
1629911440000|2021-08-25 17:10:40|4499.46|4499.06|4499.46|4499.06|4499.58|4499.18|4499.46|4499.06|92
1629911450000|2021-08-25 17:10:50|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|90
1629911460000|2021-08-25 17:11:00|||||||||30
1629911470000|2021-08-25 17:11:10|4499.46|4499.06|4499.21|4498.81|4499.46|4499.06|4499.21|4498.81|126
1629911480000|2021-08-25 17:11:20|4499.46|4499.06|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|128
1629911490000|2021-08-25 17:11:30|4499.96|4499.56|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|36
1629911500000|2021-08-25 17:11:40|4499.83|4499.43|4499.71|4499.31|4499.83|4499.43|4499.71|4499.31|88
1629911510000|2021-08-25 17:11:50|4499.96|4499.56|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|108
1629911520000|2021-08-25 17:12:00|4499.96|4499.56|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|196
1629911530000|2021-08-25 17:12:10|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|58
1629911540000|2021-08-25 17:12:20|||||||||9
1629911550000|2021-08-25 17:12:30|4499.71|4499.31|4499.96|4499.56|4499.96|4499.56|4499.71|4499.31|265
1629911560000|2021-08-25 17:12:40|4500.08|4499.68|4500.21|4499.81|4500.21|4499.81|4499.96|4499.56|160
1629911570000|2021-08-25 17:12:50|||||||||13
1629911580000|2021-08-25 17:13:00|||||||||29
1629911590000|2021-08-25 17:13:10|||||||||203
1629911600000|2021-08-25 17:13:20|||||||||16
1629911610000|2021-08-25 17:13:30|||||||||15
1629911620000|2021-08-25 17:13:40|||||||||35
1629911630000|2021-08-25 17:13:50|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|164
1629911640000|2021-08-25 17:14:00|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|85
1629911650000|2021-08-25 17:14:10|||||||||162
1629911660000|2021-08-25 17:14:20|||||||||1
1629911670000|2021-08-25 17:14:30|||||||||4
1629911680000|2021-08-25 17:14:40|4499.46|4499.06|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|196
1629911690000|2021-08-25 17:14:50|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|168
1629911700000|2021-08-25 17:15:00|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|206
1629911710000|2021-08-25 17:15:10|||||||||15
1629911720000|2021-08-25 17:15:20|4499.96|4499.56|4499.96|4499.56|4500.21|4499.81|4499.96|4499.56|327
1629911730000|2021-08-25 17:15:30|||||||||31
1629911740000|2021-08-25 17:15:40|4500.21|4499.81|4499.96|4499.56|4500.21|4499.81|4499.96|4499.56|103
1629911750000|2021-08-25 17:15:50|||||||||5
1629911760000|2021-08-25 17:16:00|||||||||2
1629911770000|2021-08-25 17:16:10|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|78
1629911780000|2021-08-25 17:16:20|4499.96|4499.56|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|185
1629911790000|2021-08-25 17:16:30|||||||||100
1629911800000|2021-08-25 17:16:40|||||||||5
1629911810000|2021-08-25 17:16:50|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|55
1629911820000|2021-08-25 17:17:00|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|61
1629911830000|2021-08-25 17:17:10|||||||||189
1629911840000|2021-08-25 17:17:20|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|54
1629911850000|2021-08-25 17:17:30|||||||||2
1629911860000|2021-08-25 17:17:40|4499.71|4499.31|4499.46|4499.06|4499.71|4499.31|4499.46|4499.06|273
1629911870000|2021-08-25 17:17:50|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|203
1629911880000|2021-08-25 17:18:00|||||||||42
1629911890000|2021-08-25 17:18:10|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|64
1629911900000|2021-08-25 17:18:20|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|55
1629911910000|2021-08-25 17:18:30|||||||||45
1629911920000|2021-08-25 17:18:40|||||||||43
1629911930000|2021-08-25 17:18:50|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|376
1629911940000|2021-08-25 17:19:00|4499.71|4499.31|4499.96|4499.56|4499.96|4499.56|4499.71|4499.31|534
1629911950000|2021-08-25 17:19:10|4499.71|4499.31|4499.96|4499.56|4499.96|4499.56|4499.71|4499.31|145
1629911960000|2021-08-25 17:19:20|4499.71|4499.31|4499.96|4499.56|4499.96|4499.56|4499.71|4499.31|176
1629911970000|2021-08-25 17:19:30|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|42
1629911980000|2021-08-25 17:19:40|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.71|4499.31|89
1629911990000|2021-08-25 17:19:50|4499.71|4499.31|4499.96|4499.56|4499.96|4499.56|4499.71|4499.31|114
1629912000000|2021-08-25 17:20:00|||||||||10
1629912020000|2021-08-25 17:20:20|||||||||4
1629912030000|2021-08-25 17:20:30|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|69
1629912040000|2021-08-25 17:20:40|||||||||10
1629912050000|2021-08-25 17:20:50|4500.46|4500.06|4500.21|4499.81|4500.46|4500.06|4500.21|4499.81|383
1629912060000|2021-08-25 17:21:00|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|47
1629912070000|2021-08-25 17:21:10|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|159
1629912080000|2021-08-25 17:21:20|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|125
1629912090000|2021-08-25 17:21:30|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|130
1629912100000|2021-08-25 17:21:40|||||||||279
1629912110000|2021-08-25 17:21:50|4498.96|4498.56|4499.21|4498.81|4499.21|4498.81|4498.96|4498.56|427
1629912120000|2021-08-25 17:22:00|4498.96|4498.56|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|247
1629912130000|2021-08-25 17:22:10|||||||||277
1629912140000|2021-08-25 17:22:20|||||||||23
1629912150000|2021-08-25 17:22:30|||||||||101
1629912160000|2021-08-25 17:22:40|||||||||64
1629912170000|2021-08-25 17:22:50|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|159
1629912190000|2021-08-25 17:23:10|||||||||10
1629912200000|2021-08-25 17:23:20|||||||||272
1629912210000|2021-08-25 17:23:30|4498.71|4498.31|4499.21|4498.81|4499.21|4498.81|4498.71|4498.31|267
1629912220000|2021-08-25 17:23:40|4499.46|4499.06|4499.21|4498.81|4499.46|4499.06|4499.21|4498.81|86
1629912230000|2021-08-25 17:23:50|4498.96|4498.56|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|464
1629912240000|2021-08-25 17:24:00|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4498.96|4498.56|128
1629912250000|2021-08-25 17:24:10|||||||||143
1629912260000|2021-08-25 17:24:20|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|126
1629912270000|2021-08-25 17:24:30|||||||||7
1629912280000|2021-08-25 17:24:40|||||||||8
1629912290000|2021-08-25 17:24:50|4499.71|4499.31|4499.46|4499.06|4499.71|4499.31|4499.46|4499.06|281
1629912300000|2021-08-25 17:25:00|4499.71|4499.31|4499.46|4499.06|4499.71|4499.31|4499.46|4499.06|116
1629912310000|2021-08-25 17:25:10|4499.21|4498.81|4499.21|4498.81|4499.46|4499.06|4499.21|4498.81|224
1629912320000|2021-08-25 17:25:20|||||||||47
1629912330000|2021-08-25 17:25:30|||||||||85
1629912340000|2021-08-25 17:25:40|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|40
1629912350000|2021-08-25 17:25:50|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|4499.08|4498.68|27
1629912360000|2021-08-25 17:26:00|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4498.96|4498.56|62
1629912370000|2021-08-25 17:26:10|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|54
1629912380000|2021-08-25 17:26:20|||||||||62
1629912390000|2021-08-25 17:26:30|||||||||48
1629912400000|2021-08-25 17:26:40|4498.71|4498.31|4498.96|4498.56|4498.96|4498.56|4498.71|4498.31|160
1629912410000|2021-08-25 17:26:50|||||||||12
1629912420000|2021-08-25 17:27:00|4498.71|4498.31|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|564
1629912430000|2021-08-25 17:27:10|||||||||49
1629912440000|2021-08-25 17:27:20|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|201
1629912450000|2021-08-25 17:27:30|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|72
1629912460000|2021-08-25 17:27:40|||||||||39
1629912470000|2021-08-25 17:27:50|||||||||18
1629912480000|2021-08-25 17:28:00|||||||||7
1629912490000|2021-08-25 17:28:10|||||||||28
1629912500000|2021-08-25 17:28:20|4498.21|4497.81|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|130
1629912510000|2021-08-25 17:28:30|4498.21|4497.81|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|374
1629912520000|2021-08-25 17:28:40|||||||||64
1629912530000|2021-08-25 17:28:50|||||||||18
1629912540000|2021-08-25 17:29:00|||||||||24
1629912550000|2021-08-25 17:29:10|||||||||12
1629912560000|2021-08-25 17:29:20|||||||||30
1629912570000|2021-08-25 17:29:30|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|140
1629912580000|2021-08-25 17:29:40|||||||||25
1629912590000|2021-08-25 17:29:50|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|121
1629912600000|2021-08-25 17:30:00|4498.21|4497.81|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|357
1629912610000|2021-08-25 17:30:10|4498.21|4497.81|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|234
1629912620000|2021-08-25 17:30:20|||||||||9
1629912630000|2021-08-25 17:30:30|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|238
1629912640000|2021-08-25 17:30:40|4498.96|4498.56|4498.71|4498.31|4498.96|4498.56|4498.71|4498.31|262
1629912650000|2021-08-25 17:30:50|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|72
1629912660000|2021-08-25 17:31:00|4498.83|4498.43|4498.71|4498.31|4498.96|4498.56|4498.71|4498.31|214
1629912670000|2021-08-25 17:31:10|4498.96|4498.56|4498.71|4498.31|4498.96|4498.56|4498.71|4498.31|86
1629912680000|2021-08-25 17:31:20|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.71|4498.31|94
1629912690000|2021-08-25 17:31:30|||||||||267
1629912700000|2021-08-25 17:31:40|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|77
1629912710000|2021-08-25 17:31:50|4498.96|4498.56|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|159
1629912720000|2021-08-25 17:32:00|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|186
1629912730000|2021-08-25 17:32:10|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.21|4498.81|237
1629912740000|2021-08-25 17:32:20|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|142
1629912750000|2021-08-25 17:32:30|||||||||103
1629912760000|2021-08-25 17:32:40|||||||||38
1629912770000|2021-08-25 17:32:50|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|79
1629912780000|2021-08-25 17:33:00|4499.71|4499.31|4499.21|4498.81|4499.71|4499.31|4499.21|4498.81|275
1629912790000|2021-08-25 17:33:10|4498.96|4498.56|4499.21|4498.81|4499.21|4498.81|4498.96|4498.56|136
1629912800000|2021-08-25 17:33:20|||||||||113
1629912810000|2021-08-25 17:33:30|4498.96|4498.56|4499.21|4498.81|4499.21|4498.81|4498.96|4498.56|127
1629912820000|2021-08-25 17:33:40|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|92
1629912830000|2021-08-25 17:33:50|4499.21|4498.81|4499.46|4499.06|4499.46|4499.06|4499.21|4498.81|379
1629912840000|2021-08-25 17:34:00|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|191
1629912850000|2021-08-25 17:34:10|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|214
1629912860000|2021-08-25 17:34:20|4499.21|4498.81|4499.21|4498.81|4499.46|4499.06|4499.21|4498.81|133
1629912870000|2021-08-25 17:34:30|||||||||151
1629912880000|2021-08-25 17:34:40|4499.46|4499.06|4499.21|4498.81|4499.46|4499.06|4499.21|4498.81|218
1629912890000|2021-08-25 17:34:50|4498.96|4498.56|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|231
1629912900000|2021-08-25 17:35:00|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|146
1629912910000|2021-08-25 17:35:10|||||||||19
1629912920000|2021-08-25 17:35:20|||||||||10
1629912930000|2021-08-25 17:35:30|||||||||144
1629912940000|2021-08-25 17:35:40|||||||||10
1629912950000|2021-08-25 17:35:50|||||||||214
1629912960000|2021-08-25 17:36:00|||||||||96
1629912970000|2021-08-25 17:36:10|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|77
1629912980000|2021-08-25 17:36:20|4498.96|4498.56|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|215
1629912990000|2021-08-25 17:36:30|||||||||7
1629913000000|2021-08-25 17:36:40|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|117
1629913010000|2021-08-25 17:36:50|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|104
1629913020000|2021-08-25 17:37:00|||||||||6
1629913030000|2021-08-25 17:37:10|||||||||88
1629913040000|2021-08-25 17:37:20|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|169
1629913050000|2021-08-25 17:37:30|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|78
1629913060000|2021-08-25 17:37:40|||||||||5
1629913070000|2021-08-25 17:37:50|4498.71|4498.31|4498.71|4498.31|4498.96|4498.56|4498.71|4498.31|149
1629913080000|2021-08-25 17:38:00|4498.96|4498.56|4498.46|4498.06|4498.96|4498.56|4498.46|4498.06|194
1629913090000|2021-08-25 17:38:10|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|254
1629913100000|2021-08-25 17:38:20|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.71|4498.31|253
1629913110000|2021-08-25 17:38:30|||||||||68
1629913120000|2021-08-25 17:38:40|||||||||42
1629913130000|2021-08-25 17:38:50|||||||||218
1629913140000|2021-08-25 17:39:00|||||||||1
1629913150000|2021-08-25 17:39:10|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|142
1629913160000|2021-08-25 17:39:20|4499.33|4498.93|4499.21|4498.81|4499.33|4498.93|4499.21|4498.81|198
1629913170000|2021-08-25 17:39:30|4499.46|4499.06|4498.96|4498.56|4499.46|4499.06|4498.96|4498.56|130
1629913190000|2021-08-25 17:39:50|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|125
1629913200000|2021-08-25 17:40:00|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|139
1629913210000|2021-08-25 17:40:10|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|97
1629913220000|2021-08-25 17:40:20|||||||||297
1629913230000|2021-08-25 17:40:30|4498.46|4498.06|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|95
1629913240000|2021-08-25 17:40:40|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|133
1629913250000|2021-08-25 17:40:50|||||||||142
1629913260000|2021-08-25 17:41:00|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|369
1629913270000|2021-08-25 17:41:10|4499.08|4498.68|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|227
1629913280000|2021-08-25 17:41:20|4498.71|4498.31|4498.96|4498.56|4498.96|4498.56|4498.71|4498.31|60
1629913290000|2021-08-25 17:41:30|||||||||160
1629913300000|2021-08-25 17:41:40|||||||||4
1629913310000|2021-08-25 17:41:50|||||||||9
1629913320000|2021-08-25 17:42:00|||||||||9
1629913330000|2021-08-25 17:42:10|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|119
1629913340000|2021-08-25 17:42:20|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|55
1629913350000|2021-08-25 17:42:30|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|125
1629913360000|2021-08-25 17:42:40|||||||||102
1629913370000|2021-08-25 17:42:50|4499.46|4499.06|4499.21|4498.81|4499.46|4499.06|4499.21|4498.81|176
1629913380000|2021-08-25 17:43:00|4499.33|4498.93|4499.21|4498.81|4499.46|4499.06|4499.21|4498.81|586
1629913390000|2021-08-25 17:43:10|||||||||46
1629913400000|2021-08-25 17:43:20|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|70
1629913410000|2021-08-25 17:43:30|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|222
1629913420000|2021-08-25 17:43:40|||||||||42
1629913430000|2021-08-25 17:43:50|||||||||41
1629913440000|2021-08-25 17:44:00|4499.96|4499.56|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|406
1629913450000|2021-08-25 17:44:10|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|150
1629913460000|2021-08-25 17:44:20|||||||||204
1629913470000|2021-08-25 17:44:30|||||||||16
1629913480000|2021-08-25 17:44:40|||||||||124
1629913490000|2021-08-25 17:44:50|||||||||21
1629913500000|2021-08-25 17:45:00|4500.21|4499.81|4499.71|4499.31|4500.21|4499.81|4499.71|4499.31|582
1629913510000|2021-08-25 17:45:10|||||||||146
1629913520000|2021-08-25 17:45:20|4499.96|4499.56|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|103
1629913530000|2021-08-25 17:45:30|4499.96|4499.56|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|205
1629913540000|2021-08-25 17:45:40|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|96
1629913550000|2021-08-25 17:45:50|||||||||119
1629913560000|2021-08-25 17:46:00|4499.71|4499.31|4499.46|4499.06|4499.71|4499.31|4499.46|4499.06|238
1629913570000|2021-08-25 17:46:10|||||||||17
1629913580000|2021-08-25 17:46:20|||||||||5
1629913590000|2021-08-25 17:46:30|||||||||16
1629913600000|2021-08-25 17:46:40|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|38
1629913610000|2021-08-25 17:46:50|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|148
1629913620000|2021-08-25 17:47:00|4499.71|4499.31|4499.96|4499.56|4499.96|4499.56|4499.71|4499.31|153
1629913630000|2021-08-25 17:47:10|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|94
1629913640000|2021-08-25 17:47:20|||||||||5
1629913650000|2021-08-25 17:47:30|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|108
1629913660000|2021-08-25 17:47:40|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|290
1629913670000|2021-08-25 17:47:50|4499.46|4499.06|4499.21|4498.81|4499.46|4499.06|4499.21|4498.81|181
1629913680000|2021-08-25 17:48:00|4498.96|4498.56|4499.21|4498.81|4499.46|4499.06|4498.96|4498.56|363
1629913690000|2021-08-25 17:48:10|||||||||4
1629913700000|2021-08-25 17:48:20|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|70
1629913710000|2021-08-25 17:48:30|4499.08|4498.68|4499.21|4498.81|4499.21|4498.81|4499.08|4498.68|220
1629913720000|2021-08-25 17:48:40|||||||||13
1629913730000|2021-08-25 17:48:50|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|108
1629913740000|2021-08-25 17:49:00|||||||||58
1629913750000|2021-08-25 17:49:10|||||||||76
1629913760000|2021-08-25 17:49:20|||||||||13
1629913770000|2021-08-25 17:49:30|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|282
1629913780000|2021-08-25 17:49:40|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4498.96|4498.56|318
1629913790000|2021-08-25 17:49:50|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|240
1629913800000|2021-08-25 17:50:00|||||||||2
1629913810000|2021-08-25 17:50:10|||||||||5
1629913820000|2021-08-25 17:50:20|4499.21|4498.81|4498.71|4498.31|4499.21|4498.81|4498.71|4498.31|368
1629913830000|2021-08-25 17:50:30|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|291
1629913840000|2021-08-25 17:50:40|4498.71|4498.31|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|242
1629913850000|2021-08-25 17:50:50|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.58|4498.18|133
1629913860000|2021-08-25 17:51:00|4498.96|4498.56|4499.21|4498.81|4499.21|4498.81|4498.96|4498.56|404
1629913870000|2021-08-25 17:51:10|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|135
1629913880000|2021-08-25 17:51:20|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|239
1629913890000|2021-08-25 17:51:30|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|333
1629913900000|2021-08-25 17:51:40|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|102
1629913910000|2021-08-25 17:51:50|||||||||106
1629913920000|2021-08-25 17:52:00|||||||||6
1629913930000|2021-08-25 17:52:10|||||||||2
1629913940000|2021-08-25 17:52:20|||||||||8
1629913950000|2021-08-25 17:52:30|||||||||231
1629913960000|2021-08-25 17:52:40|||||||||11
1629913970000|2021-08-25 17:52:50|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|725
1629913980000|2021-08-25 17:53:00|||||||||148
1629913990000|2021-08-25 17:53:10|||||||||180
1629914000000|2021-08-25 17:53:20|||||||||29
1629914010000|2021-08-25 17:53:30|||||||||2
1629914020000|2021-08-25 17:53:40|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|207
1629914030000|2021-08-25 17:53:50|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|195
1629914040000|2021-08-25 17:54:00|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|52
1629914050000|2021-08-25 17:54:10|||||||||74
1629914060000|2021-08-25 17:54:20|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|95
1629914070000|2021-08-25 17:54:30|4498.71|4498.31|4498.96|4498.56|4498.96|4498.56|4498.71|4498.31|52
1629914080000|2021-08-25 17:54:40|||||||||62
1629914090000|2021-08-25 17:54:50|||||||||5
1629914100000|2021-08-25 17:55:00|||||||||6
1629914110000|2021-08-25 17:55:10|4498.71|4498.31|4498.96|4498.56|4498.96|4498.56|4498.71|4498.31|135
1629914120000|2021-08-25 17:55:20|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|32
1629914130000|2021-08-25 17:55:30|||||||||91
1629914140000|2021-08-25 17:55:40|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|149
1629914150000|2021-08-25 17:55:50|4498.71|4498.31|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|56
1629914160000|2021-08-25 17:56:00|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|188
1629914170000|2021-08-25 17:56:10|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|58
1629914180000|2021-08-25 17:56:20|||||||||14
1629914190000|2021-08-25 17:56:30|4498.71|4498.31|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|233
1629914200000|2021-08-25 17:56:40|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|99
1629914210000|2021-08-25 17:56:50|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|98
1629914220000|2021-08-25 17:57:00|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|75
1629914230000|2021-08-25 17:57:10|||||||||8
1629914240000|2021-08-25 17:57:20|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|215
1629914250000|2021-08-25 17:57:30|||||||||14
1629914260000|2021-08-25 17:57:40|4498.21|4497.81|4498.21|4497.81|4498.46|4498.06|4498.21|4497.81|174
1629914270000|2021-08-25 17:57:50|4498.46|4498.06|4498.21|4497.81|4498.46|4498.06|4498.21|4497.81|199
1629914280000|2021-08-25 17:58:00|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|96
1629914290000|2021-08-25 17:58:10|4498.21|4497.81|4498.21|4497.81|4498.46|4498.06|4498.21|4497.81|177
1629914300000|2021-08-25 17:58:20|||||||||171
1629914310000|2021-08-25 17:58:30|||||||||2
1629914320000|2021-08-25 17:58:40|||||||||187
1629914330000|2021-08-25 17:58:50|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|158
1629914340000|2021-08-25 17:59:00|4498.71|4498.31|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|268
1629914350000|2021-08-25 17:59:10|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|289
1629914360000|2021-08-25 17:59:20|||||||||26
1629914370000|2021-08-25 17:59:30|||||||||1
1629914380000|2021-08-25 17:59:40|||||||||3
1629914390000|2021-08-25 17:59:50|4498.46|4498.06|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|198
1629914400000|2021-08-25 18:00:00|4498.71|4498.31|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|372
1629914410000|2021-08-25 18:00:10|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|171
1629914420000|2021-08-25 18:00:20|4498.96|4498.56|4498.71|4498.31|4498.96|4498.56|4498.71|4498.31|502
1629914430000|2021-08-25 18:00:30|4498.96|4498.56|4498.71|4498.31|4498.96|4498.56|4498.71|4498.31|103
1629914440000|2021-08-25 18:00:40|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|80
1629914450000|2021-08-25 18:00:50|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|159
1629914460000|2021-08-25 18:01:00|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|75
1629914470000|2021-08-25 18:01:10|||||||||1
1629914480000|2021-08-25 18:01:20|||||||||83
1629914490000|2021-08-25 18:01:30|||||||||15
1629914500000|2021-08-25 18:01:40|4498.21|4497.81|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|379
1629914510000|2021-08-25 18:01:50|||||||||50
1629914520000|2021-08-25 18:02:00|||||||||8
1629914530000|2021-08-25 18:02:10|4498.21|4497.81|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|317
1629914540000|2021-08-25 18:02:20|||||||||272
1629914550000|2021-08-25 18:02:30|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|172
1629914560000|2021-08-25 18:02:40|4497.96|4497.56|4498.21|4497.81|4498.21|4497.81|4497.96|4497.56|691
1629914570000|2021-08-25 18:02:50|4498.46|4498.06|4498.21|4497.81|4498.46|4498.06|4498.21|4497.81|147
1629914580000|2021-08-25 18:03:00|4498.46|4498.06|4498.21|4497.81|4498.46|4498.06|4498.21|4497.81|403
1629914590000|2021-08-25 18:03:10|4498.46|4498.06|4498.21|4497.81|4498.46|4498.06|4498.21|4497.81|160
1629914600000|2021-08-25 18:03:20|||||||||8
1629914610000|2021-08-25 18:03:30|||||||||7
1629914620000|2021-08-25 18:03:40|||||||||6
1629914630000|2021-08-25 18:03:50|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|93
1629914640000|2021-08-25 18:04:00|||||||||12
1629914650000|2021-08-25 18:04:10|4498.71|4498.31|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|181
1629914660000|2021-08-25 18:04:20|4498.21|4497.81|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|101
1629914670000|2021-08-25 18:04:30|||||||||1
1629914680000|2021-08-25 18:04:40|4498.21|4497.81|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|239
1629914690000|2021-08-25 18:04:50|4498.21|4497.81|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|103
1629914700000|2021-08-25 18:05:00|||||||||87
1629914710000|2021-08-25 18:05:10|4498.71|4498.31|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|257
1629914720000|2021-08-25 18:05:20|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|65
1629914730000|2021-08-25 18:05:30|||||||||210
1629914740000|2021-08-25 18:05:40|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.71|4498.31|140
1629914750000|2021-08-25 18:05:50|||||||||75
1629914760000|2021-08-25 18:06:00|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|220
1629914770000|2021-08-25 18:06:10|||||||||53
1629914780000|2021-08-25 18:06:20|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|248
1629914790000|2021-08-25 18:06:30|4499.71|4499.31|4499.46|4499.06|4499.71|4499.31|4499.46|4499.06|484
1629914800000|2021-08-25 18:06:40|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|212
1629914810000|2021-08-25 18:06:50|4499.46|4499.06|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|100
1629914820000|2021-08-25 18:07:00|4499.96|4499.56|4499.96|4499.56|4500.21|4499.81|4499.96|4499.56|438
1629914830000|2021-08-25 18:07:10|4500.21|4499.81|4499.96|4499.56|4500.21|4499.81|4499.96|4499.56|234
1629914840000|2021-08-25 18:07:20|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|78
1629914850000|2021-08-25 18:07:30|4499.83|4499.43|4499.96|4499.56|4499.96|4499.56|4499.71|4499.31|222
1629914860000|2021-08-25 18:07:40|4500.21|4499.81|4499.96|4499.56|4500.21|4499.81|4499.96|4499.56|171
1629914870000|2021-08-25 18:07:50|4499.71|4499.31|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|234
1629914880000|2021-08-25 18:08:00|4499.46|4499.06|4499.96|4499.56|4499.96|4499.56|4499.46|4499.06|362
1629914890000|2021-08-25 18:08:10|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|149
1629914900000|2021-08-25 18:08:20|4499.46|4499.06|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|124
1629914910000|2021-08-25 18:08:30|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|31
1629914920000|2021-08-25 18:08:40|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|61
1629914930000|2021-08-25 18:08:50|4500.46|4500.06|4500.21|4499.81|4500.46|4500.06|4500.21|4499.81|507
1629914940000|2021-08-25 18:09:00|4500.46|4500.06|4500.21|4499.81|4500.46|4500.06|4500.21|4499.81|301
1629914950000|2021-08-25 18:09:10|4500.46|4500.06|4500.71|4500.31|4500.71|4500.31|4500.21|4499.81|342
1629914960000|2021-08-25 18:09:20|4500.46|4500.06|4500.21|4499.81|4500.46|4500.06|4500.21|4499.81|287
1629914970000|2021-08-25 18:09:30|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|298
1629914980000|2021-08-25 18:09:40|||||||||110
1629914990000|2021-08-25 18:09:50|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|109
1629915000000|2021-08-25 18:10:00|4499.83|4499.43|4499.96|4499.56|4499.96|4499.56|4499.71|4499.31|533
1629915010000|2021-08-25 18:10:10|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|179
1629915020000|2021-08-25 18:10:20|4499.46|4499.06|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|328
1629915030000|2021-08-25 18:10:30|4499.96|4499.56|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|211
1629915040000|2021-08-25 18:10:40|||||||||3
1629915050000|2021-08-25 18:10:50|||||||||18
1629915060000|2021-08-25 18:11:00|||||||||270
1629915070000|2021-08-25 18:11:10|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|206
1629915080000|2021-08-25 18:11:20|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|131
1629915090000|2021-08-25 18:11:30|4499.46|4499.06|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|94
1629915100000|2021-08-25 18:11:40|||||||||12
1629915110000|2021-08-25 18:11:50|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|161
1629915120000|2021-08-25 18:12:00|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|206
1629915130000|2021-08-25 18:12:10|4499.46|4499.06|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|391
1629915140000|2021-08-25 18:12:20|4499.83|4499.43|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|278
1629915150000|2021-08-25 18:12:30|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|63
1629915160000|2021-08-25 18:12:40|||||||||188
1629915170000|2021-08-25 18:12:50|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|4500.21|4499.81|280
1629915180000|2021-08-25 18:13:00|4500.08|4499.68|4499.96|4499.56|4500.21|4499.81|4499.96|4499.56|53
1629915190000|2021-08-25 18:13:10|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|103
1629915200000|2021-08-25 18:13:20|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.71|4499.31|253
1629915210000|2021-08-25 18:13:30|4500.21|4499.81|4499.96|4499.56|4500.21|4499.81|4499.96|4499.56|58
1629915220000|2021-08-25 18:13:40|4500.21|4499.81|4499.96|4499.56|4500.21|4499.81|4499.96|4499.56|98
1629915230000|2021-08-25 18:13:50|||||||||70
1629915240000|2021-08-25 18:14:00|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|110
1629915250000|2021-08-25 18:14:10|4499.96|4499.56|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|133
1629915260000|2021-08-25 18:14:20|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|34
1629915270000|2021-08-25 18:14:30|||||||||3
1629915280000|2021-08-25 18:14:40|||||||||8
1629915290000|2021-08-25 18:14:50|||||||||37
1629915300000|2021-08-25 18:15:00|4500.21|4499.81|4499.96|4499.56|4500.21|4499.81|4499.96|4499.56|169
1629915310000|2021-08-25 18:15:10|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|199
1629915320000|2021-08-25 18:15:20|4499.46|4499.06|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|307
1629915330000|2021-08-25 18:15:30|4499.46|4499.06|4499.46|4499.06|4499.71|4499.31|4499.46|4499.06|292
1629915340000|2021-08-25 18:15:40|4499.71|4499.31|4499.96|4499.56|4499.96|4499.56|4499.71|4499.31|91
1629915350000|2021-08-25 18:15:50|4499.71|4499.31|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|280
1629915360000|2021-08-25 18:16:00|4499.96|4499.56|4499.71|4499.31|4499.96|4499.56|4499.71|4499.31|205
1629915370000|2021-08-25 18:16:10|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|486
1629915380000|2021-08-25 18:16:20|4499.21|4498.81|4499.46|4499.06|4499.46|4499.06|4499.21|4498.81|332
1629915390000|2021-08-25 18:16:30|||||||||56
1629915400000|2021-08-25 18:16:40|4499.21|4498.81|4499.21|4498.81|4499.46|4499.06|4498.96|4498.56|245
1629915410000|2021-08-25 18:16:50|4498.96|4498.56|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|366
1629915420000|2021-08-25 18:17:00|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|150
1629915430000|2021-08-25 18:17:10|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|326
1629915440000|2021-08-25 18:17:20|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.08|4498.68|236
1629915450000|2021-08-25 18:17:30|4498.96|4498.56|4499.21|4498.81|4499.21|4498.81|4498.96|4498.56|67
1629915460000|2021-08-25 18:17:40|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|147
1629915470000|2021-08-25 18:17:50|||||||||137
1629915480000|2021-08-25 18:18:00|4498.71|4498.31|4498.96|4498.56|4498.96|4498.56|4498.71|4498.31|213
1629915490000|2021-08-25 18:18:10|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|66
1629915500000|2021-08-25 18:18:20|||||||||23
1629915510000|2021-08-25 18:18:30|||||||||5
1629915520000|2021-08-25 18:18:40|4498.96|4498.56|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|198
1629915530000|2021-08-25 18:18:50|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|45
1629915540000|2021-08-25 18:19:00|4499.46|4499.06|4499.21|4498.81|4499.46|4499.06|4499.21|4498.81|209
1629915550000|2021-08-25 18:19:10|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|96
1629915560000|2021-08-25 18:19:20|||||||||38
1629915570000|2021-08-25 18:19:30|||||||||15
1629915580000|2021-08-25 18:19:40|||||||||71
1629915590000|2021-08-25 18:19:50|4499.08|4498.68|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|147
1629915600000|2021-08-25 18:20:00|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.71|4498.31|293
1629915610000|2021-08-25 18:20:10|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|47
1629915620000|2021-08-25 18:20:20|4498.46|4498.06|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|459
1629915630000|2021-08-25 18:20:30|||||||||25
1629915640000|2021-08-25 18:20:40|||||||||22
1629915650000|2021-08-25 18:20:50|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|161
1629915660000|2021-08-25 18:21:00|4498.46|4498.06|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|380
1629915670000|2021-08-25 18:21:10|4498.46|4498.06|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|441
1629915680000|2021-08-25 18:21:20|4498.46|4498.06|4498.21|4497.81|4498.46|4498.06|4498.21|4497.81|290
1629915690000|2021-08-25 18:21:30|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|173
1629915700000|2021-08-25 18:21:40|||||||||29
1629915710000|2021-08-25 18:21:50|||||||||11
1629915720000|2021-08-25 18:22:00|4498.71|4498.31|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|162
1629915730000|2021-08-25 18:22:10|||||||||70
1629915740000|2021-08-25 18:22:20|4498.21|4497.81|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|176
1629915750000|2021-08-25 18:22:30|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|206
1629915760000|2021-08-25 18:22:40|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|212
1629915770000|2021-08-25 18:22:50|4498.71|4498.31|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|138
1629915780000|2021-08-25 18:23:00|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|28
1629915800000|2021-08-25 18:23:20|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|109
1629915810000|2021-08-25 18:23:30|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|179
1629915820000|2021-08-25 18:23:40|4498.46|4498.06|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|153
1629915830000|2021-08-25 18:23:50|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|120
1629915840000|2021-08-25 18:24:00|4498.58|4498.18|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|157
1629915850000|2021-08-25 18:24:10|4498.46|4498.06|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|123
1629915860000|2021-08-25 18:24:20|4498.46|4498.06|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|111
1629915870000|2021-08-25 18:24:30|4498.46|4498.06|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|31
1629915880000|2021-08-25 18:24:40|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|97
1629915890000|2021-08-25 18:24:50|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4498.96|4498.56|182
1629915900000|2021-08-25 18:25:00|4498.96|4498.56|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|215
1629915910000|2021-08-25 18:25:10|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|74
1629915920000|2021-08-25 18:25:20|||||||||6
1629915930000|2021-08-25 18:25:30|4499.46|4499.06|4499.21|4498.81|4499.46|4499.06|4499.21|4498.81|212
1629915940000|2021-08-25 18:25:40|||||||||9
1629915950000|2021-08-25 18:25:50|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|142
1629915960000|2021-08-25 18:26:00|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|126
1629915970000|2021-08-25 18:26:10|||||||||60
1629915980000|2021-08-25 18:26:20|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|4499.96|4499.56|121
1629915990000|2021-08-25 18:26:30|||||||||362
1629916000000|2021-08-25 18:26:40|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|177
1629916010000|2021-08-25 18:26:50|||||||||66
1629916020000|2021-08-25 18:27:00|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|97
1629916030000|2021-08-25 18:27:10|4499.21|4498.81|4499.21|4498.81|4499.46|4499.06|4499.21|4498.81|467
1629916040000|2021-08-25 18:27:20|4499.33|4498.93|4499.21|4498.81|4499.33|4498.93|4499.21|4498.81|84
1629916050000|2021-08-25 18:27:30|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|67
1629916060000|2021-08-25 18:27:40|||||||||9
1629916070000|2021-08-25 18:27:50|||||||||47
1629916080000|2021-08-25 18:28:00|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|179
1629916090000|2021-08-25 18:28:10|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|172
1629916100000|2021-08-25 18:28:20|||||||||50
1629916110000|2021-08-25 18:28:30|||||||||29
1629916120000|2021-08-25 18:28:40|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|186
1629916130000|2021-08-25 18:28:50|4499.08|4498.68|4499.21|4498.81|4499.21|4498.81|4499.08|4498.68|187
1629916140000|2021-08-25 18:29:00|||||||||66
1629916150000|2021-08-25 18:29:10|4499.46|4499.06|4499.21|4498.81|4499.46|4499.06|4499.21|4498.81|174
1629916160000|2021-08-25 18:29:20|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|134
1629916170000|2021-08-25 18:29:30|||||||||18
1629916180000|2021-08-25 18:29:40|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|198
1629916190000|2021-08-25 18:29:50|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|255
1629916200000|2021-08-25 18:30:00|||||||||26
1629916210000|2021-08-25 18:30:10|||||||||15
1629916220000|2021-08-25 18:30:20|||||||||172
1629916230000|2021-08-25 18:30:30|||||||||234
1629916240000|2021-08-25 18:30:40|4499.33|4498.93|4499.21|4498.81|4499.46|4499.06|4499.21|4498.81|375
1629916250000|2021-08-25 18:30:50|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|57
1629916260000|2021-08-25 18:31:00|4499.58|4499.18|4499.58|4499.18|4499.58|4499.18|4499.58|4499.18|428
1629916270000|2021-08-25 18:31:10|4499.71|4499.31|4499.71|4499.31|4499.71|4499.31|4499.46|4499.06|107
1629916280000|2021-08-25 18:31:20|||||||||5
1629916290000|2021-08-25 18:31:30|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|4499.46|4499.06|440
1629916300000|2021-08-25 18:31:40|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|67
1629916310000|2021-08-25 18:31:50|4499.33|4498.93|4499.21|4498.81|4499.46|4499.06|4499.21|4498.81|439
1629916320000|2021-08-25 18:32:00|||||||||23
1629916330000|2021-08-25 18:32:10|4498.96|4498.56|4498.71|4498.31|4498.96|4498.56|4498.71|4498.31|279
1629916340000|2021-08-25 18:32:20|||||||||125
1629916350000|2021-08-25 18:32:30|4498.96|4498.56|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|388
1629916360000|2021-08-25 18:32:40|||||||||50
1629916370000|2021-08-25 18:32:50|4498.71|4498.31|4498.46|4498.06|4498.96|4498.56|4498.46|4498.06|382
1629916380000|2021-08-25 18:33:00|4498.71|4498.31|4499.08|4498.68|4499.21|4498.81|4498.71|4498.31|531
1629916390000|2021-08-25 18:33:10|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|77
1629916400000|2021-08-25 18:33:20|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|182
1629916410000|2021-08-25 18:33:30|4498.83|4498.43|4498.71|4498.31|4498.83|4498.43|4498.71|4498.31|89
1629916420000|2021-08-25 18:33:40|4498.46|4498.06|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|245
1629916430000|2021-08-25 18:33:50|||||||||32
1629916440000|2021-08-25 18:34:00|4498.46|4498.06|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|226
1629916450000|2021-08-25 18:34:10|||||||||182
1629916460000|2021-08-25 18:34:20|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|255
1629916470000|2021-08-25 18:34:30|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|335
1629916480000|2021-08-25 18:34:40|4498.46|4498.06|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|336
1629916490000|2021-08-25 18:34:50|||||||||31
1629916500000|2021-08-25 18:35:00|4498.71|4498.31|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|440
1629916510000|2021-08-25 18:35:10|||||||||9
1629916520000|2021-08-25 18:35:20|||||||||108
1629916530000|2021-08-25 18:35:30|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|214
1629916540000|2021-08-25 18:35:40|||||||||24
1629916550000|2021-08-25 18:35:50|4497.96|4497.56|4497.96|4497.56|4497.96|4497.56|4497.96|4497.56|193
1629916560000|2021-08-25 18:36:00|||||||||212
1629916570000|2021-08-25 18:36:10|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|175
1629916580000|2021-08-25 18:36:20|||||||||73
1629916590000|2021-08-25 18:36:30|4497.96|4497.56|4497.96|4497.56|4497.96|4497.56|4497.96|4497.56|111
1629916600000|2021-08-25 18:36:40|4498.21|4497.81|4497.96|4497.56|4498.21|4497.81|4497.96|4497.56|340
1629916610000|2021-08-25 18:36:50|||||||||15
1629916620000|2021-08-25 18:37:00|4497.71|4497.31|4497.46|4497.06|4497.71|4497.31|4497.21|4496.81|860
1629916630000|2021-08-25 18:37:10|||||||||226
1629916640000|2021-08-25 18:37:20|||||||||191
1629916650000|2021-08-25 18:37:30|4497.71|4497.31|4497.71|4497.31|4497.71|4497.31|4497.71|4497.31|152
1629916660000|2021-08-25 18:37:40|4497.46|4497.06|4497.71|4497.31|4497.71|4497.31|4497.46|4497.06|508
1629916670000|2021-08-25 18:37:50|4497.96|4497.56|4497.71|4497.31|4497.96|4497.56|4497.71|4497.31|352
1629916680000|2021-08-25 18:38:00|4497.46|4497.06|4497.46|4497.06|4497.46|4497.06|4497.46|4497.06|215
1629916690000|2021-08-25 18:38:10|4497.71|4497.31|4497.71|4497.31|4497.96|4497.56|4497.46|4497.06|402
1629916700000|2021-08-25 18:38:20|4497.46|4497.06|4497.71|4497.31|4497.71|4497.31|4497.46|4497.06|113
1629916710000|2021-08-25 18:38:30|4497.46|4497.06|4497.46|4497.06|4497.46|4497.06|4497.46|4497.06|99
1629916720000|2021-08-25 18:38:40|4496.96|4496.56|4496.96|4496.56|4497.21|4496.81|4496.96|4496.56|662
1629916730000|2021-08-25 18:38:50|||||||||237
1629916740000|2021-08-25 18:39:00|4496.71|4496.31|4496.71|4496.31|4496.96|4496.56|4496.71|4496.31|877
1629916750000|2021-08-25 18:39:10|4496.96|4496.56|4496.96|4496.56|4496.96|4496.56|4496.96|4496.56|271
1629916760000|2021-08-25 18:39:20|4496.71|4496.31|4496.71|4496.31|4496.96|4496.56|4496.71|4496.31|163
1629916770000|2021-08-25 18:39:30|4496.46|4496.06|4496.46|4496.06|4496.71|4496.31|4496.46|4496.06|604
1629916780000|2021-08-25 18:39:40|4496.71|4496.31|4496.71|4496.31|4496.71|4496.31|4496.71|4496.31|163
1629916790000|2021-08-25 18:39:50|4496.96|4496.56|4496.96|4496.56|4496.96|4496.56|4496.96|4496.56|227
1629916800000|2021-08-25 18:40:00|||||||||251
1629916810000|2021-08-25 18:40:10|||||||||37
1629916820000|2021-08-25 18:40:20|4497.21|4496.81|4497.21|4496.81|4497.21|4496.81|4497.21|4496.81|185
1629916830000|2021-08-25 18:40:30|4497.46|4497.06|4497.46|4497.06|4497.46|4497.06|4497.46|4497.06|158
1629916840000|2021-08-25 18:40:40|4497.71|4497.31|4497.71|4497.31|4497.71|4497.31|4497.71|4497.31|124
1629916850000|2021-08-25 18:40:50|||||||||25
1629916860000|2021-08-25 18:41:00|4497.46|4497.06|4497.71|4497.31|4497.71|4497.31|4497.46|4497.06|266
1629916870000|2021-08-25 18:41:10|4497.46|4497.06|4497.46|4497.06|4497.46|4497.06|4497.46|4497.06|156
1629916880000|2021-08-25 18:41:20|4497.71|4497.31|4497.96|4497.56|4497.96|4497.56|4497.71|4497.31|314
1629916890000|2021-08-25 18:41:30|4498.21|4497.81|4498.46|4498.06|4498.71|4498.31|4498.21|4497.81|390
1629916900000|2021-08-25 18:41:40|||||||||111
1629916910000|2021-08-25 18:41:50|4498.21|4497.81|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|126
1629916920000|2021-08-25 18:42:00|4498.21|4497.81|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|240
1629916930000|2021-08-25 18:42:10|4498.21|4497.81|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|113
1629916940000|2021-08-25 18:42:20|4498.21|4497.81|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|100
1629916950000|2021-08-25 18:42:30|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|311
1629916960000|2021-08-25 18:42:40|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|245
1629916970000|2021-08-25 18:42:50|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|122
1629916980000|2021-08-25 18:43:00|||||||||10
1629916990000|2021-08-25 18:43:10|4498.96|4498.56|4498.71|4498.31|4498.96|4498.56|4498.71|4498.31|175
1629917000000|2021-08-25 18:43:20|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|84
1629917010000|2021-08-25 18:43:30|||||||||16
1629917020000|2021-08-25 18:43:40|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|169
1629917030000|2021-08-25 18:43:50|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|96
1629917040000|2021-08-25 18:44:00|||||||||147
1629917050000|2021-08-25 18:44:10|||||||||5
1629917060000|2021-08-25 18:44:20|||||||||33
1629917070000|2021-08-25 18:44:30|4498.71|4498.31|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|248
1629917080000|2021-08-25 18:44:40|||||||||27
1629917090000|2021-08-25 18:44:50|4498.71|4498.31|4498.71|4498.31|4498.96|4498.56|4498.71|4498.31|223
1629917100000|2021-08-25 18:45:00|||||||||31
1629917110000|2021-08-25 18:45:10|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|364
1629917120000|2021-08-25 18:45:20|||||||||14
1629917130000|2021-08-25 18:45:30|||||||||44
1629917140000|2021-08-25 18:45:40|||||||||18
1629917150000|2021-08-25 18:45:50|||||||||18
1629917160000|2021-08-25 18:46:00|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|113
1629917170000|2021-08-25 18:46:10|||||||||111
1629917180000|2021-08-25 18:46:20|4497.96|4497.56|4498.46|4498.06|4498.46|4498.06|4497.96|4497.56|233
1629917190000|2021-08-25 18:46:30|||||||||68
1629917200000|2021-08-25 18:46:40|4498.21|4497.81|4497.96|4497.56|4498.21|4497.81|4497.96|4497.56|187
1629917210000|2021-08-25 18:46:50|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|4497.96|4497.56|134
1629917220000|2021-08-25 18:47:00|||||||||8
1629917230000|2021-08-25 18:47:10|4497.96|4497.56|4497.96|4497.56|4498.21|4497.81|4497.96|4497.56|180
1629917240000|2021-08-25 18:47:20|||||||||47
1629917250000|2021-08-25 18:47:30|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|98
1629917260000|2021-08-25 18:47:40|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|60
1629917270000|2021-08-25 18:47:50|4498.21|4497.81|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|159
1629917280000|2021-08-25 18:48:00|||||||||83
1629917290000|2021-08-25 18:48:10|4498.21|4497.81|4498.21|4497.81|4498.46|4498.06|4498.21|4497.81|233
1629917300000|2021-08-25 18:48:20|4498.46|4498.06|4498.21|4497.81|4498.46|4498.06|4498.21|4497.81|46
1629917310000|2021-08-25 18:48:30|4497.96|4497.56|4497.96|4497.56|4497.96|4497.56|4497.96|4497.56|72
1629917320000|2021-08-25 18:48:40|4498.21|4497.81|4498.21|4497.81|4498.46|4498.06|4498.21|4497.81|89
1629917330000|2021-08-25 18:48:50|||||||||25
1629917340000|2021-08-25 18:49:00|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|30
1629917350000|2021-08-25 18:49:10|||||||||75
1629917360000|2021-08-25 18:49:20|||||||||5
1629917370000|2021-08-25 18:49:30|4498.71|4498.31|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|170
1629917380000|2021-08-25 18:49:40|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|55
1629917390000|2021-08-25 18:49:50|4497.96|4497.56|4497.96|4497.56|4497.96|4497.56|4497.96|4497.56|75
1629917400000|2021-08-25 18:50:00|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|132
1629917410000|2021-08-25 18:50:10|4497.96|4497.56|4498.21|4497.81|4498.21|4497.81|4497.96|4497.56|78
1629917420000|2021-08-25 18:50:20|||||||||1
1629917430000|2021-08-25 18:50:30|||||||||19
1629917440000|2021-08-25 18:50:40|||||||||7
1629917450000|2021-08-25 18:50:50|||||||||62
1629917460000|2021-08-25 18:51:00|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|70
1629917470000|2021-08-25 18:51:10|||||||||61
1629917480000|2021-08-25 18:51:20|4498.21|4497.81|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|101
1629917490000|2021-08-25 18:51:30|4498.21|4497.81|4498.21|4497.81|4498.46|4498.06|4498.21|4497.81|172
1629917500000|2021-08-25 18:51:40|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|120
1629917510000|2021-08-25 18:51:50|4498.71|4498.31|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|183
1629917520000|2021-08-25 18:52:00|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|64
1629917530000|2021-08-25 18:52:10|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|95
1629917540000|2021-08-25 18:52:20|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|75
1629917550000|2021-08-25 18:52:30|||||||||5
1629917560000|2021-08-25 18:52:40|||||||||97
1629917570000|2021-08-25 18:52:50|||||||||4
1629917580000|2021-08-25 18:53:00|4498.96|4498.56|4498.71|4498.31|4498.96|4498.56|4498.71|4498.31|128
1629917590000|2021-08-25 18:53:10|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.71|4498.31|96
1629917600000|2021-08-25 18:53:20|4498.71|4498.31|4498.71|4498.31|4498.96|4498.56|4498.71|4498.31|75
1629917610000|2021-08-25 18:53:30|||||||||56
1629917620000|2021-08-25 18:53:40|||||||||5
1629917630000|2021-08-25 18:53:50|4498.83|4498.43|4498.83|4498.43|4498.83|4498.43|4498.83|4498.43|75
1629917640000|2021-08-25 18:54:00|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|78
1629917650000|2021-08-25 18:54:10|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|115
1629917660000|2021-08-25 18:54:20|4498.21|4497.81|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|186
1629917670000|2021-08-25 18:54:30|||||||||70
1629917680000|2021-08-25 18:54:40|||||||||19
1629917690000|2021-08-25 18:54:50|||||||||14
1629917700000|2021-08-25 18:55:00|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|90
1629917710000|2021-08-25 18:55:10|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|97
1629917720000|2021-08-25 18:55:20|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|68
1629917730000|2021-08-25 18:55:30|||||||||22
1629917740000|2021-08-25 18:55:40|||||||||22
1629917750000|2021-08-25 18:55:50|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|138
1629917760000|2021-08-25 18:56:00|||||||||73
1629917770000|2021-08-25 18:56:10|||||||||10
1629917780000|2021-08-25 18:56:20|||||||||34
1629917790000|2021-08-25 18:56:30|||||||||43
1629917800000|2021-08-25 18:56:40|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|175
1629917810000|2021-08-25 18:56:50|||||||||128
1629917820000|2021-08-25 18:57:00|||||||||68
1629917830000|2021-08-25 18:57:10|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|150
1629917840000|2021-08-25 18:57:20|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|200
1629917850000|2021-08-25 18:57:30|||||||||42
1629917860000|2021-08-25 18:57:40|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|178
1629917870000|2021-08-25 18:57:50|||||||||50
1629917880000|2021-08-25 18:58:00|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|52
1629917890000|2021-08-25 18:58:10|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|80
1629917900000|2021-08-25 18:58:20|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|61
1629917910000|2021-08-25 18:58:30|||||||||4
1629917920000|2021-08-25 18:58:40|||||||||34
1629917930000|2021-08-25 18:58:50|||||||||288
1629917940000|2021-08-25 18:59:00|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|286
1629917950000|2021-08-25 18:59:10|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.96|4498.56|207
1629917960000|2021-08-25 18:59:20|||||||||57
1629917970000|2021-08-25 18:59:30|4498.71|4498.31|4498.96|4498.56|4498.96|4498.56|4498.71|4498.31|237
1629917980000|2021-08-25 18:59:40|4498.71|4498.31|4498.96|4498.56|4498.96|4498.56|4498.71|4498.31|214
1629917990000|2021-08-25 18:59:50|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|147
1629918000000|2021-08-25 19:00:00|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|381
1629918010000|2021-08-25 19:00:10|||||||||133
1629918020000|2021-08-25 19:00:20|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|271
1629918030000|2021-08-25 19:00:30|||||||||89
1629918040000|2021-08-25 19:00:40|||||||||3
1629918050000|2021-08-25 19:00:50|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|4498.96|4498.56|38
1629918060000|2021-08-25 19:01:00|||||||||111
1629918070000|2021-08-25 19:01:10|4499.21|4498.81|4498.71|4498.31|4499.21|4498.81|4498.71|4498.31|262
1629918080000|2021-08-25 19:01:20|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|113
1629918090000|2021-08-25 19:01:30|4498.71|4498.31|4498.46|4498.06|4498.71|4498.31|4498.46|4498.06|186
1629918100000|2021-08-25 19:01:40|||||||||2
1629918110000|2021-08-25 19:01:50|||||||||42
1629918120000|2021-08-25 19:02:00|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|406
1629918130000|2021-08-25 19:02:10|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|195
1629918140000|2021-08-25 19:02:20|4498.33|4497.93|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|329
1629918150000|2021-08-25 19:02:30|||||||||34
1629918160000|2021-08-25 19:02:40|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|53
1629918170000|2021-08-25 19:02:50|||||||||30
1629918180000|2021-08-25 19:03:00|4498.46|4498.06|4498.21|4497.81|4498.46|4498.06|4498.21|4497.81|343
1629918190000|2021-08-25 19:03:10|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.21|4497.81|159
1629918200000|2021-08-25 19:03:20|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|117
1629918210000|2021-08-25 19:03:30|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|75
1629918220000|2021-08-25 19:03:40|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|122
1629918230000|2021-08-25 19:03:50|4498.46|4498.06|4498.71|4498.31|4498.71|4498.31|4498.46|4498.06|137
1629918240000|2021-08-25 19:04:00|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|50
1629918250000|2021-08-25 19:04:10|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|168
1629918260000|2021-08-25 19:04:20|4497.96|4497.56|4497.71|4497.31|4497.96|4497.56|4497.71|4497.31|357
1629918270000|2021-08-25 19:04:30|||||||||47
1629918280000|2021-08-25 19:04:40|4497.83|4497.43|4497.96|4497.56|4498.21|4497.81|4497.83|4497.43|455
1629918290000|2021-08-25 19:04:50|||||||||124
1629918300000|2021-08-25 19:05:00|4498.21|4497.81|4497.96|4497.56|4498.21|4497.81|4497.96|4497.56|143
1629918310000|2021-08-25 19:05:10|4497.71|4497.31|4497.96|4497.56|4497.96|4497.56|4497.71|4497.31|166
1629918320000|2021-08-25 19:05:20|4497.71|4497.31|4497.71|4497.31|4497.96|4497.56|4497.71|4497.31|143
1629918330000|2021-08-25 19:05:30|4497.96|4497.56|4497.96|4497.56|4498.21|4497.81|4497.96|4497.56|187
1629918340000|2021-08-25 19:05:40|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|69
1629918350000|2021-08-25 19:05:50|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|419
1629918360000|2021-08-25 19:06:00|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|4498.71|4498.31|237
1629918370000|2021-08-25 19:06:10|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|334
1629918380000|2021-08-25 19:06:20|4498.71|4498.31|4497.96|4497.56|4498.71|4498.31|4497.96|4497.56|399
1629918390000|2021-08-25 19:06:30|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|415
1629918400000|2021-08-25 19:06:40|4497.96|4497.56|4497.71|4497.31|4497.96|4497.56|4497.71|4497.31|318
1629918410000|2021-08-25 19:06:50|4497.96|4497.56|4497.96|4497.56|4497.96|4497.56|4497.96|4497.56|36
1629918420000|2021-08-25 19:07:00|4497.71|4497.31|4497.96|4497.56|4497.96|4497.56|4497.71|4497.31|135
1629918430000|2021-08-25 19:07:10|4497.71|4497.31|4497.71|4497.31|4497.71|4497.31|4497.71|4497.31|87
1629918440000|2021-08-25 19:07:20|4497.83|4497.43|4497.96|4497.56|4497.96|4497.56|4497.83|4497.43|139
1629918450000|2021-08-25 19:07:30|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|831
1629918460000|2021-08-25 19:07:40|||||||||1
1629918470000|2021-08-25 19:07:50|||||||||9
1629918480000|2021-08-25 19:08:00|||||||||79
1629918490000|2021-08-25 19:08:10|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|61
1629918500000|2021-08-25 19:08:20|||||||||93
1629918510000|2021-08-25 19:08:30|||||||||22
1629918520000|2021-08-25 19:08:40|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|69
1629918530000|2021-08-25 19:08:50|||||||||8
1629918540000|2021-08-25 19:09:00|||||||||6
1629918550000|2021-08-25 19:09:10|||||||||11
1629918560000|2021-08-25 19:09:20|||||||||29
1629918570000|2021-08-25 19:09:30|||||||||14
1629918580000|2021-08-25 19:09:40|||||||||32
1629918590000|2021-08-25 19:09:50|||||||||273
1629918600000|2021-08-25 19:10:00|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|4498.46|4498.06|110
1629918610000|2021-08-25 19:10:10|||||||||12
1629918620000|2021-08-25 19:10:20|||||||||85
1629918630000|2021-08-25 19:10:30|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|4498.21|4497.81|141
1629918640000|2021-08-25 19:10:40|||||||||3
1629918650000|2021-08-25 19:10:50|4498.46|4498.06|4498.21|4497.81|4498.46|4498.06|4498.21|4497.81|88
1629918660000|2021-08-25 19:11:00|||||||||192
1629918670000|2021-08-25 19:11:10|4497.96|4497.56|4497.96|4497.56|4497.96|4497.56|4497.96|4497.56|273
1629918680000|2021-08-25 19:11:20|4497.71|4497.31|4497.46|4497.06|4497.71|4497.31|4497.46|4497.06|421
1629918690000|2021-08-25 19:11:30|4497.21|4496.81|4497.21|4496.81|4497.21|4496.81|4497.21|4496.81|305
1629918700000|2021-08-25 19:11:40|4496.96|4496.56|4497.21|4496.81|4497.46|4497.06|4496.96|4496.56|588
1629918710000|2021-08-25 19:11:50|4497.33|4496.93|4497.21|4496.81|4497.46|4497.06|4496.96|4496.56|264
1629918720000|2021-08-25 19:12:00|4496.96|4496.56|4497.21|4496.81|4497.21|4496.81|4496.96|4496.56|212
1629918730000|2021-08-25 19:12:10|4497.08|4496.68|4497.21|4496.81|4497.21|4496.81|4497.08|4496.68|440
1629918740000|2021-08-25 19:12:20|4496.96|4496.56|4496.96|4496.56|4496.96|4496.56|4496.96|4496.56|230
1629918750000|2021-08-25 19:12:30|||||||||122
1629918760000|2021-08-25 19:12:40|4497.21|4496.81|4496.96|4496.56|4497.21|4496.81|4496.96|4496.56|279
1629918770000|2021-08-25 19:12:50|4496.71|4496.31|4496.96|4496.56|4496.96|4496.56|4496.71|4496.31|263
1629918780000|2021-08-25 19:13:00|4497.21|4496.81|4497.21|4496.81|4497.21|4496.81|4496.96|4496.56|397
1629918790000|2021-08-25 19:13:10|||||||||192
1629918800000|2021-08-25 19:13:20|4496.96|4496.56|4496.96|4496.56|4496.96|4496.56|4496.71|4496.31|351
1629918810000|2021-08-25 19:13:30|4496.71|4496.31|4496.71|4496.31|4496.71|4496.31|4496.71|4496.31|104
1629918820000|2021-08-25 19:13:40|||||||||202
1629918830000|2021-08-25 19:13:50|4496.46|4496.06|4496.46|4496.06|4496.71|4496.31|4496.46|4496.06|354
1629918840000|2021-08-25 19:14:00|||||||||66
1629918850000|2021-08-25 19:14:10|4496.71|4496.31|4496.71|4496.31|4496.96|4496.56|4496.71|4496.31|273
1629918860000|2021-08-25 19:14:20|||||||||137
1629918870000|2021-08-25 19:14:30|4496.46|4496.06|4496.21|4495.81|4496.46|4496.06|4496.21|4495.81|403
1629918880000|2021-08-25 19:14:40|4496.46|4496.06|4496.46|4496.06|4496.46|4496.06|4496.46|4496.06|189
1629918890000|2021-08-25 19:14:50|4496.21|4495.81|4496.46|4496.06|4496.46|4496.06|4496.21|4495.81|244
1629918900000|2021-08-25 19:15:00|4496.21|4495.81|4496.21|4495.81|4496.21|4495.81|4495.96|4495.56|490
1629918910000|2021-08-25 19:15:10|4495.96|4495.56|4496.21|4495.81|4496.21|4495.81|4495.96|4495.56|100
1629918920000|2021-08-25 19:15:20|4496.46|4496.06|4496.46|4496.06|4496.46|4496.06|4496.46|4496.06|340
1629918930000|2021-08-25 19:15:30|4496.21|4495.81|4496.46|4496.06|4496.46|4496.06|4496.21|4495.81|366
1629918940000|2021-08-25 19:15:40|4496.21|4495.81|4495.96|4495.56|4496.21|4495.81|4495.96|4495.56|395
1629918950000|2021-08-25 19:15:50|4495.71|4495.31|4495.71|4495.31|4495.71|4495.31|4495.71|4495.31|387
1629918960000|2021-08-25 19:16:00|4495.96|4495.56|4495.71|4495.31|4495.96|4495.56|4495.71|4495.31|576
1629918970000|2021-08-25 19:16:10|4495.96|4495.56|4496.46|4496.06|4496.46|4496.06|4495.96|4495.56|673
1629918980000|2021-08-25 19:16:20|4496.21|4495.81|4495.96|4495.56|4496.21|4495.81|4495.96|4495.56|295
1629918990000|2021-08-25 19:16:30|4495.71|4495.31|4495.96|4495.56|4495.96|4495.56|4495.71|4495.31|143
1629919000000|2021-08-25 19:16:40|||||||||25
1629919010000|2021-08-25 19:16:50|4496.21|4495.81|4496.21|4495.81|4496.21|4495.81|4496.21|4495.81|214
1629919020000|2021-08-25 19:17:00|||||||||52
1629919030000|2021-08-25 19:17:10|4496.46|4496.06|4496.46|4496.06|4496.46|4496.06|4496.46|4496.06|304
1629919040000|2021-08-25 19:17:20|||||||||52
1629919050000|2021-08-25 19:17:30|4496.58|4496.18|4496.46|4496.06|4496.71|4496.31|4496.46|4496.06|141
1629919060000|2021-08-25 19:17:40|4496.21|4495.81|4496.46|4496.06|4496.46|4496.06|4496.21|4495.81|190
1629919070000|2021-08-25 19:17:50|4496.21|4495.81|4496.21|4495.81|4496.21|4495.81|4496.21|4495.81|114
1629919080000|2021-08-25 19:18:00|||||||||103
1629919090000|2021-08-25 19:18:10|||||||||124
1629919100000|2021-08-25 19:18:20|4496.46|4496.06|4496.21|4495.81|4496.46|4496.06|4496.21|4495.81|187
1629919110000|2021-08-25 19:18:30|4496.46|4496.06|4496.46|4496.06|4496.46|4496.06|4496.46|4496.06|80
1629919120000|2021-08-25 19:18:40|||||||||18
1629919130000|2021-08-25 19:18:50|4496.71|4496.31|4496.71|4496.31|4496.71|4496.31|4496.71|4496.31|168
1629919140000|2021-08-25 19:19:00|4496.46|4496.06|4496.71|4496.31|4496.71|4496.31|4496.46|4496.06|112
1629919150000|2021-08-25 19:19:10|||||||||48
1629919160000|2021-08-25 19:19:20|4496.46|4496.06|4496.46|4496.06|4496.46|4496.06|4496.46|4496.06|35
1629919170000|2021-08-25 19:19:30|4496.21|4495.81|4496.21|4495.81|4496.21|4495.81|4496.21|4495.81|102
1629919180000|2021-08-25 19:19:40|4496.46|4496.06|4496.46|4496.06|4496.46|4496.06|4496.46|4496.06|93
1629919190000|2021-08-25 19:19:50|4496.71|4496.31|4496.71|4496.31|4496.71|4496.31|4496.71|4496.31|179
1629919200000|2021-08-25 19:20:00|4496.87|4496.47|4496.62|4496.22|4496.87|4496.47|4496.62|4496.22|188
1629919210000|2021-08-25 19:20:10|4496.87|4496.47|4496.87|4496.47|4496.87|4496.47|4496.62|4496.22|203
1629919220000|2021-08-25 19:20:20|4496.62|4496.22|4496.62|4496.22|4496.62|4496.22|4496.62|4496.22|188
1629919230000|2021-08-25 19:20:30|4496.87|4496.47|4496.87|4496.47|4496.87|4496.47|4496.87|4496.47|135
1629919240000|2021-08-25 19:20:40|4496.74|4496.34|4496.62|4496.22|4496.87|4496.47|4496.62|4496.22|127
1629919250000|2021-08-25 19:20:50|||||||||32
1629919260000|2021-08-25 19:21:00|4496.37|4495.97|4496.62|4496.22|4496.62|4496.22|4496.37|4495.97|264
1629919270000|2021-08-25 19:21:10|4496.37|4495.97|4496.37|4495.97|4496.62|4496.22|4496.37|4495.97|111
1629919280000|2021-08-25 19:21:20|4496.24|4495.84|4496.37|4495.97|4496.37|4495.97|4496.12|4495.72|327
1629919290000|2021-08-25 19:21:30|||||||||110
1629919300000|2021-08-25 19:21:40|||||||||1
1629919310000|2021-08-25 19:21:50|||||||||6
1629919320000|2021-08-25 19:22:00|4496.62|4496.22|4496.87|4496.47|4496.87|4496.47|4496.62|4496.22|345
1629919330000|2021-08-25 19:22:10|||||||||25
1629919340000|2021-08-25 19:22:20|||||||||81
1629919350000|2021-08-25 19:22:30|4496.62|4496.22|4496.62|4496.22|4496.62|4496.22|4496.62|4496.22|93
1629919360000|2021-08-25 19:22:40|4496.87|4496.47|4496.62|4496.22|4496.87|4496.47|4496.62|4496.22|119
1629919370000|2021-08-25 19:22:50|4496.87|4496.47|4496.87|4496.47|4496.87|4496.47|4496.87|4496.47|223
1629919380000|2021-08-25 19:23:00|4497.12|4496.72|4497.12|4496.72|4497.12|4496.72|4497.12|4496.72|382
1629919390000|2021-08-25 19:23:10|4496.87|4496.47|4496.87|4496.47|4496.87|4496.47|4496.87|4496.47|16
1629919400000|2021-08-25 19:23:20|4496.62|4496.22|4496.37|4495.97|4496.87|4496.47|4496.37|4495.97|520
1629919410000|2021-08-25 19:23:30|||||||||218
1629919420000|2021-08-25 19:23:40|||||||||4
1629919430000|2021-08-25 19:23:50|4496.62|4496.22|4496.62|4496.22|4496.62|4496.22|4496.62|4496.22|122
1629919440000|2021-08-25 19:24:00|||||||||145
1629919450000|2021-08-25 19:24:10|4496.37|4495.97|4496.62|4496.22|4496.62|4496.22|4496.37|4495.97|191
1629919460000|2021-08-25 19:24:20|4496.87|4496.47|4496.87|4496.47|4496.87|4496.47|4496.87|4496.47|252
1629919470000|2021-08-25 19:24:30|4496.62|4496.22|4496.87|4496.47|4496.87|4496.47|4496.62|4496.22|219
1629919480000|2021-08-25 19:24:40|4496.62|4496.22|4496.62|4496.22|4496.62|4496.22|4496.62|4496.22|149
1629919490000|2021-08-25 19:24:50|4496.87|4496.47|4496.87|4496.47|4496.87|4496.47|4496.87|4496.47|93
1629919500000|2021-08-25 19:25:00|4497.12|4496.72|4497.12|4496.72|4497.12|4496.72|4496.99|4496.59|225
1629919510000|2021-08-25 19:25:10|||||||||104
1629919520000|2021-08-25 19:25:20|4497.24|4496.84|4497.12|4496.72|4497.24|4496.84|4497.12|4496.72|501
1629919530000|2021-08-25 19:25:30|||||||||193
1629919540000|2021-08-25 19:25:40|4497.37|4496.97|4497.37|4496.97|4497.37|4496.97|4497.37|4496.97|159
1629919550000|2021-08-25 19:25:50|4497.12|4496.72|4497.37|4496.97|4497.37|4496.97|4497.12|4496.72|193
1629919560000|2021-08-25 19:26:00|4497.62|4497.22|4497.62|4497.22|4497.62|4497.22|4497.62|4497.22|424
1629919570000|2021-08-25 19:26:10|||||||||47
1629919580000|2021-08-25 19:26:20|||||||||220
1629919590000|2021-08-25 19:26:30|||||||||114
1629919600000|2021-08-25 19:26:40|||||||||17
1629919610000|2021-08-25 19:26:50|||||||||221
1629919620000|2021-08-25 19:27:00|4497.87|4497.47|4498.12|4497.72|4498.12|4497.72|4497.87|4497.47|579
1629919630000|2021-08-25 19:27:10|||||||||130
1629919640000|2021-08-25 19:27:20|||||||||19
1629919650000|2021-08-25 19:27:30|4498.37|4497.97|4498.12|4497.72|4498.37|4497.97|4498.12|4497.72|557
1629919660000|2021-08-25 19:27:40|4498.37|4497.97|4498.12|4497.72|4498.37|4497.97|4498.12|4497.72|99
1629919670000|2021-08-25 19:27:50|4497.87|4497.47|4497.87|4497.47|4497.87|4497.47|4497.87|4497.47|132
1629919680000|2021-08-25 19:28:00|4498.12|4497.72|4498.12|4497.72|4498.12|4497.72|4498.12|4497.72|165
1629919690000|2021-08-25 19:28:10|4497.87|4497.47|4497.87|4497.47|4497.87|4497.47|4497.87|4497.47|234
1629919700000|2021-08-25 19:28:20|4497.62|4497.22|4497.87|4497.47|4497.87|4497.47|4497.62|4497.22|128
1629919710000|2021-08-25 19:28:30|4498.12|4497.72|4497.87|4497.47|4498.12|4497.72|4497.87|4497.47|220
1629919720000|2021-08-25 19:28:40|4497.62|4497.22|4497.87|4497.47|4497.87|4497.47|4497.62|4497.22|138
1629919730000|2021-08-25 19:28:50|4497.62|4497.22|4497.62|4497.22|4497.62|4497.22|4497.62|4497.22|137
1629919740000|2021-08-25 19:29:00|4497.87|4497.47|4497.62|4497.22|4497.87|4497.47|4497.62|4497.22|238
1629919750000|2021-08-25 19:29:10|||||||||112
1629919760000|2021-08-25 19:29:20|4497.37|4496.97|4497.62|4497.22|4497.62|4497.22|4497.37|4496.97|293
1629919770000|2021-08-25 19:29:30|4497.87|4497.47|4497.87|4497.47|4497.87|4497.47|4497.87|4497.47|137
1629919780000|2021-08-25 19:29:40|4497.62|4497.22|4497.74|4497.34|4497.74|4497.34|4497.62|4497.22|215
1629919790000|2021-08-25 19:29:50|4497.87|4497.47|4497.62|4497.22|4497.87|4497.47|4497.62|4497.22|186
1629919800000|2021-08-25 19:30:00|4497.87|4497.47|4497.87|4497.47|4497.87|4497.47|4497.87|4497.47|133
1629919810000|2021-08-25 19:30:10|||||||||405
1629919820000|2021-08-25 19:30:20|4498.12|4497.72|4498.12|4497.72|4498.12|4497.72|4498.12|4497.72|120
1629919830000|2021-08-25 19:30:30|4498.37|4497.97|4498.37|4497.97|4498.37|4497.97|4498.37|4497.97|233
1629919840000|2021-08-25 19:30:40|4498.12|4497.72|4498.12|4497.72|4498.12|4497.72|4498.12|4497.72|182
1629919850000|2021-08-25 19:30:50|4497.87|4497.47|4497.87|4497.47|4497.87|4497.47|4497.87|4497.47|196
1629919860000|2021-08-25 19:31:00|4498.12|4497.72|4498.12|4497.72|4498.12|4497.72|4498.12|4497.72|211
1629919870000|2021-08-25 19:31:10|4498.37|4497.97|4498.37|4497.97|4498.37|4497.97|4498.37|4497.97|107
1629919880000|2021-08-25 19:31:20|||||||||182
1629919890000|2021-08-25 19:31:30|4498.12|4497.72|4498.37|4497.97|4498.37|4497.97|4498.12|4497.72|212
1629919900000|2021-08-25 19:31:40|||||||||258
1629919910000|2021-08-25 19:31:50|4498.62|4498.22|4498.62|4498.22|4498.62|4498.22|4498.62|4498.22|75
1629919920000|2021-08-25 19:32:00|4498.87|4498.47|4498.62|4498.22|4498.87|4498.47|4498.62|4498.22|249
1629919930000|2021-08-25 19:32:10|4498.87|4498.47|4498.87|4498.47|4498.87|4498.47|4498.62|4498.22|314
1629919940000|2021-08-25 19:32:20|4498.62|4498.22|4498.62|4498.22|4498.62|4498.22|4498.62|4498.22|105
1629919950000|2021-08-25 19:32:30|||||||||232
1629919960000|2021-08-25 19:32:40|4498.87|4498.47|4498.87|4498.47|4498.87|4498.47|4498.62|4498.22|319
1629919970000|2021-08-25 19:32:50|||||||||169
1629919980000|2021-08-25 19:33:00|4499.12|4498.72|4499.12|4498.72|4499.12|4498.72|4499.12|4498.72|340
1629919990000|2021-08-25 19:33:10|||||||||16
1629920000000|2021-08-25 19:33:20|||||||||18
1629920010000|2021-08-25 19:33:30|||||||||66
1629920020000|2021-08-25 19:33:40|||||||||40
1629920030000|2021-08-25 19:33:50|||||||||26
1629920040000|2021-08-25 19:34:00|||||||||6
1629920050000|2021-08-25 19:34:10|4499.37|4498.97|4499.37|4498.97|4499.37|4498.97|4499.37|4498.97|174
1629920060000|2021-08-25 19:34:20|||||||||192
1629920070000|2021-08-25 19:34:30|4499.12|4498.72|4499.12|4498.72|4499.12|4498.72|4499.12|4498.72|422
1629920080000|2021-08-25 19:34:40|||||||||30
1629920090000|2021-08-25 19:34:50|4498.87|4498.47|4499.12|4498.72|4499.12|4498.72|4498.87|4498.47|292
1629920100000|2021-08-25 19:35:00|4499.37|4498.97|4499.37|4498.97|4499.37|4498.97|4499.12|4498.72|792
1629920110000|2021-08-25 19:35:10|||||||||118
1629920120000|2021-08-25 19:35:20|4499.62|4499.22|4499.62|4499.22|4499.87|4499.47|4499.62|4499.22|601
1629920130000|2021-08-25 19:35:30|4499.37|4498.97|4499.62|4499.22|4499.62|4499.22|4499.37|4498.97|241
1629920140000|2021-08-25 19:35:40|4499.37|4498.97|4499.62|4499.22|4499.62|4499.22|4499.37|4498.97|439
1629920150000|2021-08-25 19:35:50|4499.87|4499.47|4499.87|4499.47|4499.87|4499.47|4499.87|4499.47|309
1629920160000|2021-08-25 19:36:00|||||||||49
1629920170000|2021-08-25 19:36:10|||||||||84
1629920180000|2021-08-25 19:36:20|4500.12|4499.72|4500.12|4499.72|4500.12|4499.72|4500.12|4499.72|411
1629920190000|2021-08-25 19:36:30|4499.87|4499.47|4500.12|4499.72|4500.12|4499.72|4499.87|4499.47|294
1629920200000|2021-08-25 19:36:40|||||||||91
1629920210000|2021-08-25 19:36:50|||||||||87
1629920220000|2021-08-25 19:37:00|4500.37|4499.97|4500.37|4499.97|4500.37|4499.97|4500.37|4499.97|279
1629920230000|2021-08-25 19:37:10|4500.62|4500.22|4500.37|4499.97|4500.62|4500.22|4500.37|4499.97|334
1629920240000|2021-08-25 19:37:20|4500.12|4499.72|4500.12|4499.72|4500.12|4499.72|4500.12|4499.72|225
1629920250000|2021-08-25 19:37:30|4500.37|4499.97|4500.37|4499.97|4500.37|4499.97|4500.37|4499.97|35
1629920260000|2021-08-25 19:37:40|||||||||21
1629920270000|2021-08-25 19:37:50|4500.62|4500.22|4500.62|4500.22|4500.62|4500.22|4500.62|4500.22|160
1629920280000|2021-08-25 19:38:00|4500.37|4499.97|4500.37|4499.97|4500.37|4499.97|4500.37|4499.97|96
1629920290000|2021-08-25 19:38:10|4500.62|4500.22|4500.62|4500.22|4500.62|4500.22|4500.62|4500.22|316
1629920300000|2021-08-25 19:38:20|4500.37|4499.97|4500.37|4499.97|4500.62|4500.22|4500.37|4499.97|268
1629920310000|2021-08-25 19:38:30|4500.12|4499.72|4500.12|4499.72|4500.12|4499.72|4500.12|4499.72|482
1629920320000|2021-08-25 19:38:40|||||||||76
1629920330000|2021-08-25 19:38:50|4499.87|4499.47|4499.87|4499.47|4499.87|4499.47|4499.87|4499.47|535
1629920340000|2021-08-25 19:39:00|4499.62|4499.22|4499.12|4498.72|4499.62|4499.22|4499.12|4498.72|476
1629920350000|2021-08-25 19:39:10|4499.37|4498.97|4499.37|4498.97|4499.37|4498.97|4499.37|4498.97|140
1629920360000|2021-08-25 19:39:20|||||||||20
1629920370000|2021-08-25 19:39:30|4499.12|4498.72|4499.37|4498.97|4499.37|4498.97|4499.12|4498.72|458
1629920380000|2021-08-25 19:39:40|||||||||14
1629920390000|2021-08-25 19:39:50|4499.12|4498.72|4499.12|4498.72|4499.12|4498.72|4499.12|4498.72|133
1629920400000|2021-08-25 19:40:00|4499.37|4498.97|4499.37|4498.97|4499.37|4498.97|4499.37|4498.97|384
1629920410000|2021-08-25 19:40:10|4499.12|4498.72|4498.87|4498.47|4499.12|4498.72|4498.87|4498.47|388
1629920420000|2021-08-25 19:40:20|4498.62|4498.22|4498.87|4498.47|4498.87|4498.47|4498.62|4498.22|288
1629920430000|2021-08-25 19:40:30|||||||||27
1629920440000|2021-08-25 19:40:40|||||||||14
1629920450000|2021-08-25 19:40:50|||||||||64
1629920460000|2021-08-25 19:41:00|4498.62|4498.22|4498.62|4498.22|4498.62|4498.22|4498.62|4498.22|66
1629920470000|2021-08-25 19:41:10|4498.12|4497.72|4498.12|4497.72|4498.37|4497.97|4498.12|4497.72|736
1629920480000|2021-08-25 19:41:20|4498.37|4497.97|4498.12|4497.72|4498.37|4497.97|4498.12|4497.72|276
1629920490000|2021-08-25 19:41:30|4498.37|4497.97|4498.37|4497.97|4498.37|4497.97|4498.37|4497.97|84
1629920500000|2021-08-25 19:41:40|4498.62|4498.22|4498.87|4498.47|4498.87|4498.47|4498.62|4498.22|207
1629920510000|2021-08-25 19:41:50|4499.12|4498.72|4499.12|4498.72|4499.12|4498.72|4499.12|4498.72|248
1629920520000|2021-08-25 19:42:00|4499.37|4498.97|4499.87|4499.47|4500.12|4499.72|4499.37|4498.97|631
1629920530000|2021-08-25 19:42:10|4499.62|4499.22|4499.87|4499.47|4499.87|4499.47|4499.62|4499.22|311
1629920540000|2021-08-25 19:42:20|4500.12|4499.72|4500.12|4499.72|4500.12|4499.72|4500.12|4499.72|311
1629920550000|2021-08-25 19:42:30|4500.37|4499.97|4500.62|4500.22|4500.62|4500.22|4500.37|4499.97|780
1629920560000|2021-08-25 19:42:40|4500.87|4500.47|4501.12|4500.72|4501.12|4500.72|4500.87|4500.47|478
1629920570000|2021-08-25 19:42:50|4500.87|4500.47|4501.37|4500.97|4501.37|4500.97|4500.87|4500.47|860
1629920580000|2021-08-25 19:43:00|4501.12|4500.72|4501.12|4500.72|4501.37|4500.97|4501.12|4500.72|372
1629920590000|2021-08-25 19:43:10|4500.87|4500.47|4500.62|4500.22|4500.87|4500.47|4500.62|4500.22|468
1629920600000|2021-08-25 19:43:20|4500.87|4500.47|4501.12|4500.72|4501.12|4500.72|4500.87|4500.47|344
1629920610000|2021-08-25 19:43:30|4501.37|4500.97|4501.37|4500.97|4501.37|4500.97|4501.37|4500.97|183
1629920620000|2021-08-25 19:43:40|4501.12|4500.72|4501.37|4500.97|4501.37|4500.97|4501.12|4500.72|442
1629920630000|2021-08-25 19:43:50|4501.12|4500.72|4501.37|4500.97|4501.37|4500.97|4501.12|4500.72|392
1629920640000|2021-08-25 19:44:00|4501.12|4500.72|4501.12|4500.72|4501.37|4500.97|4501.12|4500.72|638
1629920650000|2021-08-25 19:44:10|4500.87|4500.47|4501.12|4500.72|4501.12|4500.72|4500.87|4500.47|297
1629920660000|2021-08-25 19:44:20|4500.87|4500.47|4500.87|4500.47|4500.87|4500.47|4500.87|4500.47|94
1629920670000|2021-08-25 19:44:30|4501.12|4500.72|4501.12|4500.72|4501.12|4500.72|4501.12|4500.72|212
1629920680000|2021-08-25 19:44:40|4500.87|4500.47|4501.12|4500.72|4501.12|4500.72|4500.87|4500.47|380
1629920690000|2021-08-25 19:44:50|4501.37|4500.97|4501.37|4500.97|4501.37|4500.97|4501.37|4500.97|271
1629920700000|2021-08-25 19:45:00|4501.62|4501.22|4501.62|4501.22|4501.62|4501.22|4501.37|4500.97|500
1629920710000|2021-08-25 19:45:10|4501.87|4501.47|4502.12|4501.72|4502.12|4501.72|4501.87|4501.47|724
1629920720000|2021-08-25 19:45:20|4502.37|4501.97|4502.24|4501.84|4502.37|4501.97|4502.12|4501.72|859
1629920730000|2021-08-25 19:45:30|4502.12|4501.72|4501.87|4501.47|4502.37|4501.97|4501.87|4501.47|502
1629920740000|2021-08-25 19:45:40|4502.12|4501.72|4501.87|4501.47|4502.12|4501.72|4501.87|4501.47|375
1629920750000|2021-08-25 19:45:50|4501.62|4501.22|4501.62|4501.22|4501.62|4501.22|4501.37|4500.97|498
1629920760000|2021-08-25 19:46:00|4501.87|4501.47|4501.62|4501.22|4501.87|4501.47|4501.62|4501.22|570
1629920770000|2021-08-25 19:46:10|4501.37|4500.97|4501.37|4500.97|4501.37|4500.97|4501.37|4500.97|256
1629920780000|2021-08-25 19:46:20|4501.62|4501.22|4501.37|4500.97|4501.62|4501.22|4501.37|4500.97|124
1629920790000|2021-08-25 19:46:30|4501.12|4500.72|4500.99|4500.59|4501.12|4500.72|4500.99|4500.59|429
1629920800000|2021-08-25 19:46:40|4501.12|4500.72|4500.87|4500.47|4501.12|4500.72|4500.87|4500.47|543
1629920810000|2021-08-25 19:46:50|4500.62|4500.22|4500.62|4500.22|4500.62|4500.22|4500.62|4500.22|298
1629920820000|2021-08-25 19:47:00|4500.37|4499.97|4500.12|4499.72|4500.37|4499.97|4500.12|4499.72|594
1629920830000|2021-08-25 19:47:10|4500.37|4499.97|4500.12|4499.72|4500.37|4499.97|4500.12|4499.72|462
1629920840000|2021-08-25 19:47:20|4500.37|4499.97|4500.37|4499.97|4500.37|4499.97|4500.37|4499.97|184
1629920850000|2021-08-25 19:47:30|||||||||223
1629920860000|2021-08-25 19:47:40|4500.12|4499.72|4500.12|4499.72|4500.37|4499.97|4500.12|4499.72|169
1629920870000|2021-08-25 19:47:50|4499.87|4499.47|4500.12|4499.72|4500.12|4499.72|4499.62|4499.22|552
1629920880000|2021-08-25 19:48:00|||||||||175
1629920890000|2021-08-25 19:48:10|4500.37|4499.97|4500.37|4499.97|4500.37|4499.97|4500.12|4499.72|334
1629920900000|2021-08-25 19:48:20|4500.62|4500.22|4500.37|4499.97|4500.62|4500.22|4500.37|4499.97|492
1629920910000|2021-08-25 19:48:30|4500.12|4499.72|4500.37|4499.97|4500.37|4499.97|4500.12|4499.72|271
1629920920000|2021-08-25 19:48:40|4500.12|4499.72|4500.12|4499.72|4500.37|4499.97|4500.12|4499.72|168
1629920930000|2021-08-25 19:48:50|4500.37|4499.97|4500.37|4499.97|4500.37|4499.97|4500.37|4499.97|184
1629920940000|2021-08-25 19:49:00|4500.12|4499.72|4499.62|4499.22|4500.12|4499.72|4499.62|4499.22|390
1629920950000|2021-08-25 19:49:10|4499.37|4498.97|4499.62|4499.22|4499.62|4499.22|4499.37|4498.97|266
1629920960000|2021-08-25 19:49:20|4499.37|4498.97|4499.37|4498.97|4499.37|4498.97|4499.37|4498.97|82
1629920970000|2021-08-25 19:49:30|4499.12|4498.72|4499.37|4498.97|4499.37|4498.97|4499.12|4498.72|291
1629920980000|2021-08-25 19:49:40|4499.12|4498.72|4498.87|4498.47|4499.12|4498.72|4498.87|4498.47|362
1629920990000|2021-08-25 19:49:50|4499.12|4498.72|4499.12|4498.72|4499.12|4498.72|4498.87|4498.47|647
1629921000000|2021-08-25 19:50:00|4499.87|4499.47|4499.62|4499.22|4499.87|4499.47|4499.12|4498.72|2328
1629921010000|2021-08-25 19:50:10|4499.37|4498.97|4498.87|4498.47|4499.37|4498.97|4498.87|4498.47|536
1629921020000|2021-08-25 19:50:20|4499.12|4498.72|4499.37|4498.97|4499.37|4498.97|4498.87|4498.47|548
1629921030000|2021-08-25 19:50:30|4499.12|4498.72|4499.37|4498.97|4499.62|4499.22|4499.12|4498.72|462
1629921040000|2021-08-25 19:50:40|4499.62|4499.22|4499.62|4499.22|4499.62|4499.22|4499.62|4499.22|182
1629921050000|2021-08-25 19:50:50|4499.37|4498.97|4499.37|4498.97|4499.37|4498.97|4499.37|4498.97|455
1629921060000|2021-08-25 19:51:00|4499.62|4499.22|4499.62|4499.22|4499.87|4499.47|4499.62|4499.22|184
1629921070000|2021-08-25 19:51:10|4499.87|4499.47|4499.62|4499.22|4499.87|4499.47|4499.37|4498.97|416
1629921080000|2021-08-25 19:51:20|||||||||236
1629921090000|2021-08-25 19:51:30|4499.37|4498.97|4499.62|4499.22|4499.62|4499.22|4499.37|4498.97|394
1629921100000|2021-08-25 19:51:40|4499.87|4499.47|4500.12|4499.72|4500.12|4499.72|4499.87|4499.47|179
1629921110000|2021-08-25 19:51:50|4499.87|4499.47|4500.12|4499.72|4500.12|4499.72|4499.87|4499.47|265
1629921120000|2021-08-25 19:52:00|4499.87|4499.47|4499.37|4498.97|4499.87|4499.47|4499.37|4498.97|338
1629921130000|2021-08-25 19:52:10|4499.12|4498.72|4499.62|4499.22|4499.62|4499.22|4499.12|4498.72|872
1629921140000|2021-08-25 19:52:20|4499.37|4498.97|4499.37|4498.97|4499.37|4498.97|4499.12|4498.72|247
1629921150000|2021-08-25 19:52:30|4499.12|4498.72|4499.37|4498.97|4499.37|4498.97|4499.12|4498.72|613
1629921160000|2021-08-25 19:52:40|4499.62|4499.22|4499.62|4499.22|4499.62|4499.22|4499.37|4498.97|410
1629921170000|2021-08-25 19:52:50|4499.87|4499.47|4499.87|4499.47|4499.87|4499.47|4499.62|4499.22|881
1629921180000|2021-08-25 19:53:00|4499.62|4499.22|4499.37|4498.97|4499.62|4499.22|4499.12|4498.72|620
1629921190000|2021-08-25 19:53:10|4499.62|4499.22|4499.62|4499.22|4499.62|4499.22|4499.62|4499.22|271
1629921200000|2021-08-25 19:53:20|4499.37|4498.97|4499.37|4498.97|4499.37|4498.97|4499.37|4498.97|64
1629921210000|2021-08-25 19:53:30|4499.62|4499.22|4499.87|4499.47|4499.87|4499.47|4499.62|4499.22|321
1629921220000|2021-08-25 19:53:40|4499.62|4499.22|4499.62|4499.22|4499.62|4499.22|4499.62|4499.22|254
1629921230000|2021-08-25 19:53:50|4499.87|4499.47|4499.87|4499.47|4499.87|4499.47|4499.62|4499.22|307
1629921240000|2021-08-25 19:54:00|4499.62|4499.22|4499.62|4499.22|4499.62|4499.22|4499.37|4498.97|284
1629921250000|2021-08-25 19:54:10|||||||||82
1629921260000|2021-08-25 19:54:20|4499.37|4498.97|4499.37|4498.97|4499.37|4498.97|4499.37|4498.97|314
1629921270000|2021-08-25 19:54:30|4499.12|4498.72|4499.37|4498.97|4499.37|4498.97|4499.12|4498.72|612
1629921280000|2021-08-25 19:54:40|4499.62|4499.22|4499.87|4499.47|4499.87|4499.47|4499.62|4499.22|564
1629921290000|2021-08-25 19:54:50|4500.12|4499.72|4500.37|4499.97|4500.37|4499.97|4500.12|4499.72|977
1629921300000|2021-08-25 19:55:00|4500.62|4500.22|4500.62|4500.22|4500.62|4500.22|4500.37|4499.97|1496
1629921310000|2021-08-25 19:55:10|4500.87|4500.47|4500.62|4500.22|4500.87|4500.47|4500.62|4500.22|606
1629921320000|2021-08-25 19:55:20|4500.37|4499.97|4499.87|4499.47|4500.62|4500.22|4499.87|4499.47|443
1629921330000|2021-08-25 19:55:30|4499.62|4499.22|4499.87|4499.47|4500.12|4499.72|4499.62|4499.22|360
1629921340000|2021-08-25 19:55:40|4500.12|4499.72|4499.87|4499.47|4500.12|4499.72|4499.87|4499.47|264
1629921350000|2021-08-25 19:55:50|4499.62|4499.22|4499.87|4499.47|4499.87|4499.47|4499.62|4499.22|513
1629921360000|2021-08-25 19:56:00|4499.62|4499.22|4499.12|4498.72|4499.62|4499.22|4499.12|4498.72|644
1629921370000|2021-08-25 19:56:10|4499.37|4498.97|4499.87|4499.47|4499.87|4499.47|4499.37|4498.97|595
1629921380000|2021-08-25 19:56:20|4499.62|4499.22|4499.37|4498.97|4499.87|4499.47|4499.37|4498.97|294
1629921390000|2021-08-25 19:56:30|4499.12|4498.72|4499.37|4498.97|4499.37|4498.97|4499.12|4498.72|532
1629921400000|2021-08-25 19:56:40|4499.12|4498.72|4499.12|4498.72|4499.12|4498.72|4499.12|4498.72|178
1629921410000|2021-08-25 19:56:50|4499.37|4498.97|4499.37|4498.97|4499.37|4498.97|4499.12|4498.72|398
1629921420000|2021-08-25 19:57:00|4499.12|4498.72|4499.12|4498.72|4499.12|4498.72|4498.87|4498.47|785
1629921430000|2021-08-25 19:57:10|4499.37|4498.97|4498.87|4498.47|4499.37|4498.97|4498.62|4498.22|905
1629921440000|2021-08-25 19:57:20|4498.62|4498.22|4498.62|4498.22|4498.87|4498.47|4498.62|4498.22|717
1629921450000|2021-08-25 19:57:30|4498.37|4497.97|4498.87|4498.47|4498.87|4498.47|4498.37|4497.97|1065
1629921460000|2021-08-25 19:57:40|4499.12|4498.72|4498.87|4498.47|4499.12|4498.72|4498.87|4498.47|566
1629921470000|2021-08-25 19:57:50|4499.12|4498.72|4498.87|4498.47|4499.12|4498.72|4498.87|4498.47|191
1629921480000|2021-08-25 19:58:00|4499.12|4498.72|4499.37|4498.97|4499.37|4498.97|4499.12|4498.72|1429
1629921490000|2021-08-25 19:58:10|4499.12|4498.72|4498.62|4498.22|4499.12|4498.72|4498.62|4498.22|685
1629921500000|2021-08-25 19:58:20|||||||||513
1629921510000|2021-08-25 19:58:30|4498.87|4498.47|4498.62|4498.22|4498.87|4498.47|4498.62|4498.22|929
1629921520000|2021-08-25 19:58:40|4498.87|4498.47|4498.87|4498.47|4498.87|4498.47|4498.87|4498.47|764
1629921530000|2021-08-25 19:58:50|4498.62|4498.22|4498.62|4498.22|4498.62|4498.22|4498.37|4497.97|1144
1629921540000|2021-08-25 19:59:00|4498.37|4497.97|4498.12|4497.72|4498.37|4497.97|4498.12|4497.72|1361
1629921550000|2021-08-25 19:59:10|4498.37|4497.97|4498.62|4498.22|4498.87|4498.47|4498.37|4497.97|1469
1629921560000|2021-08-25 19:59:20|4498.37|4497.97|4498.12|4497.72|4498.37|4497.97|4497.62|4497.22|2879
1629921570000|2021-08-25 19:59:30|4497.87|4497.47|4498.12|4497.72|4498.37|4497.97|4497.62|4497.22|2779
1629921580000|2021-08-25 19:59:40|4498.37|4497.97|4497.87|4497.47|4498.37|4497.97|4497.87|4497.47|3972
1629921590000|2021-08-25 19:59:50|4497.62|4497.22|4497.12|4496.72|4497.87|4497.47|4496.62|4496.22|23702
1629921600000|2021-08-25 20:00:00|4496.95|4496.55|4497.3|4496.7|4497.55|4496.95|4496.8|4496.2|7742
1629921610000|2021-08-25 20:00:10|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|1613
1629921620000|2021-08-25 20:00:20|4497.3|4496.7|4497.55|4496.95|4497.55|4496.95|4497.05|4496.45|1210
1629921630000|2021-08-25 20:00:30|4497.8|4497.2|4497.55|4496.95|4497.8|4497.2|4497.3|4496.7|1967
1629921640000|2021-08-25 20:00:40|4497.8|4497.2|4498.05|4497.45|4498.05|4497.45|4497.8|4497.2|597
1629921650000|2021-08-25 20:00:50|||||||||806
1629921660000|2021-08-25 20:01:00|4498.3|4497.7|4498.05|4497.45|4498.3|4497.7|4498.05|4497.45|454
1629921670000|2021-08-25 20:01:10|4497.55|4496.95|4497.8|4497.2|4497.8|4497.2|4497.55|4496.95|552
1629921680000|2021-08-25 20:01:20|||||||||70
1629921690000|2021-08-25 20:01:30|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|479
1629921700000|2021-08-25 20:01:40|||||||||88
1629921710000|2021-08-25 20:01:50|||||||||241
1629921720000|2021-08-25 20:02:00|4497.8|4497.2|4497.3|4496.7|4497.8|4497.2|4497.3|4496.7|803
1629921730000|2021-08-25 20:02:10|4497.8|4497.2|4497.55|4496.95|4497.8|4497.2|4497.55|4496.95|964
1629921740000|2021-08-25 20:02:20|4497.3|4496.7|4497.55|4496.95|4497.55|4496.95|4497.3|4496.7|374
1629921750000|2021-08-25 20:02:30|||||||||40
1629921760000|2021-08-25 20:02:40|4497.3|4496.7|4497.55|4496.95|4497.55|4496.95|4497.3|4496.7|251
1629921770000|2021-08-25 20:02:50|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|181
1629921780000|2021-08-25 20:03:00|||||||||221
1629921790000|2021-08-25 20:03:10|||||||||40
1629921800000|2021-08-25 20:03:20|||||||||36
1629921810000|2021-08-25 20:03:30|||||||||46
1629921820000|2021-08-25 20:03:40|||||||||1
1629921830000|2021-08-25 20:03:50|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|315
1629921840000|2021-08-25 20:04:00|4497.3|4496.7|4497.55|4496.95|4497.55|4496.95|4497.3|4496.7|1134
1629921850000|2021-08-25 20:04:10|||||||||37
1629921860000|2021-08-25 20:04:20|4497.3|4496.7|4497.55|4496.95|4497.55|4496.95|4497.3|4496.7|402
1629921870000|2021-08-25 20:04:30|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|424
1629921880000|2021-08-25 20:04:40|||||||||125
1629921890000|2021-08-25 20:04:50|||||||||44
1629921900000|2021-08-25 20:05:00|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.3|4496.7|640
1629921910000|2021-08-25 20:05:10|||||||||28
1629921920000|2021-08-25 20:05:20|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|618
1629921930000|2021-08-25 20:05:30|||||||||151
1629921940000|2021-08-25 20:05:40|||||||||119
1629921950000|2021-08-25 20:05:50|4497.3|4496.7|4497.55|4496.95|4497.55|4496.95|4497.3|4496.7|1188
1629921960000|2021-08-25 20:06:00|||||||||51
1629921970000|2021-08-25 20:06:10|||||||||74
1629921980000|2021-08-25 20:06:20|||||||||20
1629921990000|2021-08-25 20:06:30|||||||||18
1629922000000|2021-08-25 20:06:40|||||||||280
1629922010000|2021-08-25 20:06:50|||||||||28
1629922020000|2021-08-25 20:07:00|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|514
1629922030000|2021-08-25 20:07:10|||||||||9
1629922040000|2021-08-25 20:07:20|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|197
1629922050000|2021-08-25 20:07:30|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|387
1629922060000|2021-08-25 20:07:40|4497.05|4496.45|4496.8|4496.2|4497.05|4496.45|4496.8|4496.2|563
1629922070000|2021-08-25 20:07:50|||||||||111
1629922080000|2021-08-25 20:08:00|||||||||259
1629922090000|2021-08-25 20:08:10|||||||||32
1629922100000|2021-08-25 20:08:20|4497.05|4496.45|4496.8|4496.2|4497.05|4496.45|4496.8|4496.2|245
1629922110000|2021-08-25 20:08:30|||||||||18
1629922120000|2021-08-25 20:08:40|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|297
1629922130000|2021-08-25 20:08:50|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|125
1629922140000|2021-08-25 20:09:00|||||||||245
1629922150000|2021-08-25 20:09:10|||||||||51
1629922160000|2021-08-25 20:09:20|4496.55|4495.95|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|741
1629922170000|2021-08-25 20:09:30|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|345
1629922180000|2021-08-25 20:09:40|||||||||85
1629922190000|2021-08-25 20:09:50|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|377
1629922200000|2021-08-25 20:10:00|4496.05|4495.45|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|326
1629922210000|2021-08-25 20:10:10|4496.05|4495.45|4496.55|4495.95|4496.55|4495.95|4496.05|4495.45|468
1629922220000|2021-08-25 20:10:20|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|158
1629922230000|2021-08-25 20:10:30|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|197
1629922240000|2021-08-25 20:10:40|4496.8|4496.2|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|1031
1629922250000|2021-08-25 20:10:50|||||||||678
1629922260000|2021-08-25 20:11:00|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|275
1629922270000|2021-08-25 20:11:10|4497.55|4496.95|4497.3|4496.7|4497.55|4496.95|4497.3|4496.7|947
1629922280000|2021-08-25 20:11:20|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|83
1629922290000|2021-08-25 20:11:30|||||||||17
1629922300000|2021-08-25 20:11:40|||||||||136
1629922310000|2021-08-25 20:11:50|||||||||18
1629922320000|2021-08-25 20:12:00|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.05|4496.45|285
1629922330000|2021-08-25 20:12:10|||||||||8
1629922340000|2021-08-25 20:12:20|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|95
1629922350000|2021-08-25 20:12:30|||||||||236
1629922360000|2021-08-25 20:12:40|||||||||4
1629922370000|2021-08-25 20:12:50|4497.8|4497.2|4497.55|4496.95|4497.8|4497.2|4497.55|4496.95|333
1629922380000|2021-08-25 20:13:00|4497.8|4497.2|4498.05|4497.45|4498.05|4497.45|4497.8|4497.2|320
1629922390000|2021-08-25 20:13:10|||||||||22
1629922400000|2021-08-25 20:13:20|||||||||118
1629922410000|2021-08-25 20:13:30|||||||||12
1629922420000|2021-08-25 20:13:40|4497.8|4497.2|4497.67|4497.07|4497.8|4497.2|4497.55|4496.95|672
1629922430000|2021-08-25 20:13:50|4497.8|4497.2|4498.05|4497.45|4498.05|4497.45|4497.55|4496.95|343
1629922440000|2021-08-25 20:14:00|||||||||198
1629922450000|2021-08-25 20:14:10|||||||||18
1629922460000|2021-08-25 20:14:20|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|136
1629922470000|2021-08-25 20:14:30|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|184
1629922480000|2021-08-25 20:14:40|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.55|4496.95|915
1629922490000|2021-08-25 20:14:50|||||||||40
1629922500000|2021-08-25 20:15:00|||||||||67
1629922510000|2021-08-25 20:15:10|||||||||9
1629922520000|2021-08-25 20:15:20|||||||||5
1629922530000|2021-08-25 20:15:30|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|284
1629922540000|2021-08-25 20:15:40|||||||||91
1629922550000|2021-08-25 20:15:50|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|102
1629922560000|2021-08-25 20:16:00|4498.05|4497.45|4497.8|4497.2|4498.05|4497.45|4497.8|4497.2|78
1629922570000|2021-08-25 20:16:10|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|12
1629922580000|2021-08-25 20:16:20|||||||||5
1629922590000|2021-08-25 20:16:30|||||||||1
1629922600000|2021-08-25 20:16:40|||||||||2
1629922610000|2021-08-25 20:16:50|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|22
1629922620000|2021-08-25 20:17:00|||||||||9
1629922630000|2021-08-25 20:17:10|||||||||4
1629922640000|2021-08-25 20:17:20|||||||||10
1629922650000|2021-08-25 20:17:30|||||||||7
1629922660000|2021-08-25 20:17:40|||||||||50
1629922670000|2021-08-25 20:17:50|||||||||42
1629922680000|2021-08-25 20:18:00|4497.55|4496.95|4497.55|4496.95|4497.8|4497.2|4497.55|4496.95|231
1629922690000|2021-08-25 20:18:10|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|56
1629922700000|2021-08-25 20:18:20|||||||||7
1629922710000|2021-08-25 20:18:30|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|35
1629922720000|2021-08-25 20:18:40|4496.8|4496.2|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|172
1629922730000|2021-08-25 20:18:50|||||||||3
1629922740000|2021-08-25 20:19:00|4496.8|4496.2|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|28
1629922760000|2021-08-25 20:19:20|||||||||5
1629922780000|2021-08-25 20:19:40|||||||||1
1629922790000|2021-08-25 20:19:50|||||||||20
1629922800000|2021-08-25 20:20:00|||||||||78
1629922810000|2021-08-25 20:20:10|4497.3|4496.7|4497.05|4496.45|4497.3|4496.7|4497.05|4496.45|39
1629922830000|2021-08-25 20:20:30|||||||||21
1629922840000|2021-08-25 20:20:40|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|95
1629922850000|2021-08-25 20:20:50|||||||||5
1629922860000|2021-08-25 20:21:00|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|137
1629922870000|2021-08-25 20:21:10|4497.3|4496.7|4497.05|4496.45|4497.3|4496.7|4497.05|4496.45|194
1629922880000|2021-08-25 20:21:20|||||||||52
1629922890000|2021-08-25 20:21:30|||||||||51
1629922900000|2021-08-25 20:21:40|||||||||1
1629922910000|2021-08-25 20:21:50|||||||||1
1629922960000|2021-08-25 20:22:40|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|198
1629922970000|2021-08-25 20:22:50|||||||||1
1629922980000|2021-08-25 20:23:00|||||||||4
1629923000000|2021-08-25 20:23:20|||||||||251
1629923010000|2021-08-25 20:23:30|||||||||19
1629923020000|2021-08-25 20:23:40|||||||||6
1629923030000|2021-08-25 20:23:50|||||||||3
1629923040000|2021-08-25 20:24:00|||||||||1
1629923050000|2021-08-25 20:24:10|||||||||28
1629923060000|2021-08-25 20:24:20|||||||||27
1629923070000|2021-08-25 20:24:30|||||||||37
1629923090000|2021-08-25 20:24:50|||||||||12
1629923100000|2021-08-25 20:25:00|||||||||26
1629923120000|2021-08-25 20:25:20|||||||||258
1629923150000|2021-08-25 20:25:50|||||||||27
1629923160000|2021-08-25 20:26:00|||||||||7
1629923190000|2021-08-25 20:26:30|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|39
1629923220000|2021-08-25 20:27:00|||||||||6
1629923230000|2021-08-25 20:27:10|4496.8|4496.2|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|110
1629923240000|2021-08-25 20:27:20|||||||||1
1629923250000|2021-08-25 20:27:30|||||||||4
1629923260000|2021-08-25 20:27:40|||||||||4
1629923270000|2021-08-25 20:27:50|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|15
1629923280000|2021-08-25 20:28:00|||||||||29
1629923300000|2021-08-25 20:28:20|||||||||35
1629923310000|2021-08-25 20:28:30|||||||||17
1629923330000|2021-08-25 20:28:50|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|56
1629923340000|2021-08-25 20:29:00|||||||||23
1629923350000|2021-08-25 20:29:10|||||||||5
1629923360000|2021-08-25 20:29:20|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|26
1629923370000|2021-08-25 20:29:30|||||||||6
1629923380000|2021-08-25 20:29:40|||||||||6
1629923400000|2021-08-25 20:30:00|||||||||19
1629923410000|2021-08-25 20:30:10|||||||||7
1629923420000|2021-08-25 20:30:20|4497.55|4496.95|4497.3|4496.7|4497.55|4496.95|4497.3|4496.7|50
1629923430000|2021-08-25 20:30:30|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|25
1629923440000|2021-08-25 20:30:40|||||||||5
1629923450000|2021-08-25 20:30:50|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|22
1629923460000|2021-08-25 20:31:00|||||||||2
1629923470000|2021-08-25 20:31:10|||||||||6
1629923490000|2021-08-25 20:31:30|||||||||6
1629923500000|2021-08-25 20:31:40|||||||||4
1629923510000|2021-08-25 20:31:50|||||||||5
1629923520000|2021-08-25 20:32:00|||||||||26
1629923530000|2021-08-25 20:32:10|||||||||1
1629923540000|2021-08-25 20:32:20|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|66
1629923550000|2021-08-25 20:32:30|||||||||1
1629923560000|2021-08-25 20:32:40|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|64
1629923570000|2021-08-25 20:32:50|||||||||1
1629923580000|2021-08-25 20:33:00|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|32
1629923590000|2021-08-25 20:33:10|4497.3|4496.7|4497.3|4496.7|4497.55|4496.95|4497.3|4496.7|52
1629923600000|2021-08-25 20:33:20|||||||||2
1629923630000|2021-08-25 20:33:50|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|29
1629923640000|2021-08-25 20:34:00|||||||||4
1629923650000|2021-08-25 20:34:10|||||||||2
1629923660000|2021-08-25 20:34:20|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|50
1629923670000|2021-08-25 20:34:30|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|37
1629923680000|2021-08-25 20:34:40|||||||||4
1629923700000|2021-08-25 20:35:00|||||||||8
1629923720000|2021-08-25 20:35:20|||||||||5
1629923730000|2021-08-25 20:35:30|||||||||3
1629923740000|2021-08-25 20:35:40|||||||||2
1629923750000|2021-08-25 20:35:50|||||||||55
1629923760000|2021-08-25 20:36:00|||||||||28
1629923770000|2021-08-25 20:36:10|||||||||41
1629923780000|2021-08-25 20:36:20|||||||||3
1629923790000|2021-08-25 20:36:30|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|37
1629923810000|2021-08-25 20:36:50|||||||||144
1629923820000|2021-08-25 20:37:00|||||||||53
1629923840000|2021-08-25 20:37:20|||||||||9
1629923870000|2021-08-25 20:37:50|||||||||48
1629923880000|2021-08-25 20:38:00|||||||||9
1629923890000|2021-08-25 20:38:10|||||||||2
1629923900000|2021-08-25 20:38:20|||||||||1
1629923910000|2021-08-25 20:38:30|||||||||2
1629923920000|2021-08-25 20:38:40|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|13
1629923930000|2021-08-25 20:38:50|||||||||2
1629923940000|2021-08-25 20:39:00|||||||||10
1629923950000|2021-08-25 20:39:10|||||||||8
1629923960000|2021-08-25 20:39:20|||||||||5
1629923970000|2021-08-25 20:39:30|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|74
1629924000000|2021-08-25 20:40:00|||||||||1
1629924040000|2021-08-25 20:40:40|||||||||2
1629924050000|2021-08-25 20:40:50|||||||||42
1629924060000|2021-08-25 20:41:00|||||||||3
1629924070000|2021-08-25 20:41:10|||||||||3
1629924080000|2021-08-25 20:41:20|||||||||2
1629924090000|2021-08-25 20:41:30|||||||||108
1629924100000|2021-08-25 20:41:40|||||||||10
1629924110000|2021-08-25 20:41:50|||||||||70
1629924120000|2021-08-25 20:42:00|||||||||12
1629924140000|2021-08-25 20:42:20|||||||||1
1629924150000|2021-08-25 20:42:30|||||||||44
1629924170000|2021-08-25 20:42:50|||||||||10
1629924190000|2021-08-25 20:43:10|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|153
1629924220000|2021-08-25 20:43:40|||||||||3
1629924230000|2021-08-25 20:43:50|4497.8|4497.2|4497.55|4496.95|4497.8|4497.2|4497.55|4496.95|110
1629924240000|2021-08-25 20:44:00|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|31
1629924270000|2021-08-25 20:44:30|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|88
1629924280000|2021-08-25 20:44:40|4498.3|4497.7|4498.3|4497.7|4498.3|4497.7|4498.3|4497.7|115
1629924290000|2021-08-25 20:44:50|||||||||9
1629924300000|2021-08-25 20:45:00|||||||||66
1629924330000|2021-08-25 20:45:30|||||||||55
1629924340000|2021-08-25 20:45:40|||||||||41
1629924350000|2021-08-25 20:45:50|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|29
1629924420000|2021-08-25 20:47:00|||||||||7
1629924440000|2021-08-25 20:47:20|||||||||57
1629924450000|2021-08-25 20:47:30|||||||||2
1629924470000|2021-08-25 20:47:50|||||||||5
1629924480000|2021-08-25 20:48:00|||||||||52
1629924490000|2021-08-25 20:48:10|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|164
1629924500000|2021-08-25 20:48:20|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|18
1629924510000|2021-08-25 20:48:30|||||||||11
1629924520000|2021-08-25 20:48:40|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|59
1629924530000|2021-08-25 20:48:50|||||||||5
1629924540000|2021-08-25 20:49:00|||||||||9
1629924550000|2021-08-25 20:49:10|4497.67|4497.07|4497.8|4497.2|4497.8|4497.2|4497.67|4497.07|68
1629924560000|2021-08-25 20:49:20|||||||||17
1629924570000|2021-08-25 20:49:30|||||||||10
1629924590000|2021-08-25 20:49:50|||||||||14
1629924600000|2021-08-25 20:50:00|4497.55|4496.95|4497.8|4497.2|4497.8|4497.2|4497.55|4496.95|52
1629924610000|2021-08-25 20:50:10|||||||||18
1629924620000|2021-08-25 20:50:20|||||||||3
1629924630000|2021-08-25 20:50:30|||||||||1
1629924640000|2021-08-25 20:50:40|||||||||17
1629924650000|2021-08-25 20:50:50|||||||||12
1629924660000|2021-08-25 20:51:00|||||||||2
1629924670000|2021-08-25 20:51:10|||||||||1
1629924680000|2021-08-25 20:51:20|||||||||2
1629924720000|2021-08-25 20:52:00|||||||||10
1629924730000|2021-08-25 20:52:10|||||||||7
1629924740000|2021-08-25 20:52:20|||||||||11
1629924750000|2021-08-25 20:52:30|||||||||8
1629924760000|2021-08-25 20:52:40|4498.05|4497.45|4497.92|4497.32|4498.05|4497.45|4497.92|4497.32|67
1629924770000|2021-08-25 20:52:50|4498.05|4497.45|4497.8|4497.2|4498.05|4497.45|4497.8|4497.2|14
1629924780000|2021-08-25 20:53:00|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|83
1629924800000|2021-08-25 20:53:20|||||||||3
1629924810000|2021-08-25 20:53:30|||||||||13
1629924820000|2021-08-25 20:53:40|||||||||3
1629924830000|2021-08-25 20:53:50|||||||||36
1629924840000|2021-08-25 20:54:00|||||||||5
1629924850000|2021-08-25 20:54:10|||||||||1
1629924860000|2021-08-25 20:54:20|||||||||2
1629924870000|2021-08-25 20:54:30|||||||||6
1629924880000|2021-08-25 20:54:40|||||||||58
1629924890000|2021-08-25 20:54:50|||||||||8
1629924900000|2021-08-25 20:55:00|4498.3|4497.7|4498.05|4497.45|4498.3|4497.7|4498.05|4497.45|89
1629924910000|2021-08-25 20:55:10|||||||||4
1629924920000|2021-08-25 20:55:20|||||||||2
1629924940000|2021-08-25 20:55:40|||||||||5
1629924960000|2021-08-25 20:56:00|||||||||22
1629924980000|2021-08-25 20:56:20|||||||||2
1629924990000|2021-08-25 20:56:30|4497.8|4497.2|4498.05|4497.45|4498.05|4497.45|4497.8|4497.2|130
1629925000000|2021-08-25 20:56:40|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|14
1629925010000|2021-08-25 20:56:50|||||||||21
1629925020000|2021-08-25 20:57:00|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|44
1629925030000|2021-08-25 20:57:10|||||||||17
1629925050000|2021-08-25 20:57:30|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|122
1629925060000|2021-08-25 20:57:40|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|35
1629925070000|2021-08-25 20:57:50|||||||||17
1629925080000|2021-08-25 20:58:00|||||||||6
1629925090000|2021-08-25 20:58:10|||||||||4
1629925100000|2021-08-25 20:58:20|||||||||4
1629925110000|2021-08-25 20:58:30|||||||||14
1629925120000|2021-08-25 20:58:40|||||||||36
1629925130000|2021-08-25 20:58:50|||||||||14
1629925140000|2021-08-25 20:59:00|||||||||26
1629925150000|2021-08-25 20:59:10|4498.3|4497.7|4498.3|4497.7|4498.3|4497.7|4498.3|4497.7|141
1629925160000|2021-08-25 20:59:20|||||||||38
1629925170000|2021-08-25 20:59:30|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|228
1629925180000|2021-08-25 20:59:40|||||||||14
1629925190000|2021-08-25 20:59:50|4498.17|4497.57|4498.56|4497.06|4498.58|4497.57|4497.92|4497.06|63
1629925200000|2021-08-25 21:00:00|4498.63|4497.13|4498.19|4496.69|4498.63|4497.13|4498.19|4496.69|0
1629925250000|2021-08-25 21:00:50|4498.16|4496.66|4498.16|4496.66|4498.16|4496.66|4498.16|4496.66|0
1629925260000|2021-08-25 21:01:00|4498.05|4496.55|4498.16|4496.66|4498.16|4496.66|4498.05|4496.55|0
1629925270000|2021-08-25 21:01:10|4498.05|4496.55|4498.05|4496.55|4498.05|4496.55|4498.05|4496.55|0
1629925280000|2021-08-25 21:01:20|4498.16|4496.66|4498.16|4496.66|4498.16|4496.66|4498.16|4496.66|0
1629925360000|2021-08-25 21:02:40|4497.94|4496.44|4497.94|4496.44|4497.94|4496.44|4497.94|4496.44|0
1629925460000|2021-08-25 21:04:20|4498.19|4496.69|4498.19|4496.69|4498.19|4496.69|4498.19|4496.69|0
1629925610000|2021-08-25 21:06:50|4498.23|4496.73|4498.23|4496.73|4498.23|4496.73|4498.23|4496.73|0
1629925630000|2021-08-25 21:07:10|4498.19|4496.69|4498.19|4496.69|4498.19|4496.69|4498.19|4496.69|0
1629925700000|2021-08-25 21:08:20|4498.16|4496.66|4498.16|4496.66|4498.16|4496.66|4498.16|4496.66|0
1629925730000|2021-08-25 21:08:50|4498.26|4496.76|4498.26|4496.76|4498.26|4496.76|4498.26|4496.76|0
1629925760000|2021-08-25 21:09:20|4498.34|4496.84|4498.34|4496.84|4498.34|4496.84|4498.34|4496.84|0
1629925800000|2021-08-25 21:10:00|4498.37|4496.87|4498.37|4496.87|4498.37|4496.87|4498.37|4496.87|0
1629925840000|2021-08-25 21:10:40|4498.45|4496.95|4498.45|4496.95|4498.45|4496.95|4498.45|4496.95|0
1629925860000|2021-08-25 21:11:00|4498.23|4496.73|4498.23|4496.73|4498.23|4496.73|4498.23|4496.73|0
1629925880000|2021-08-25 21:11:20|4498.08|4496.58|4498.08|4496.58|4498.08|4496.58|4498.08|4496.58|0
1629925890000|2021-08-25 21:11:30|4498.23|4496.73|4498.23|4496.73|4498.23|4496.73|4498.23|4496.73|0
1629925900000|2021-08-25 21:11:40|4498.12|4496.62|4498.12|4496.62|4498.12|4496.62|4498.12|4496.62|0
1629925910000|2021-08-25 21:11:50|4498.23|4496.73|4498.16|4496.66|4498.23|4496.73|4498.16|4496.66|0
1629925920000|2021-08-25 21:12:00|4498.23|4496.73|4498.19|4496.69|4498.23|4496.73|4498.19|4496.69|0
1629925940000|2021-08-25 21:12:20|4498.23|4496.73|4498.23|4496.73|4498.23|4496.73|4498.23|4496.73|0
1629925950000|2021-08-25 21:12:30|4498.19|4496.69|4498.19|4496.69|4498.19|4496.69|4498.19|4496.69|0
1629926310000|2021-08-25 21:18:30|4498.23|4496.73|4498.23|4496.73|4498.23|4496.73|4498.23|4496.73|0
1629926330000|2021-08-25 21:18:50|4498.26|4496.76|4498.26|4496.76|4498.26|4496.76|4498.26|4496.76|0
1629926380000|2021-08-25 21:19:40|4498.23|4496.73|4498.23|4496.73|4498.23|4496.73|4498.23|4496.73|0
1629926410000|2021-08-25 21:20:10|4498.26|4496.76|4498.45|4496.95|4498.45|4496.95|4498.26|4496.76|0
1629926430000|2021-08-25 21:20:30|4498.52|4497.02|4498.56|4497.06|4498.56|4497.06|4498.52|4497.02|0
1629926440000|2021-08-25 21:20:40|4498.52|4497.02|4498.3|4496.8|4498.52|4497.02|4498.3|4496.8|0
1629926490000|2021-08-25 21:21:30|4498.37|4496.87|4498.37|4496.87|4498.37|4496.87|4498.37|4496.87|0
1629926510000|2021-08-25 21:21:50|4498.41|4496.91|4498.41|4496.91|4498.41|4496.91|4498.41|4496.91|0
1629926560000|2021-08-25 21:22:40|4498.45|4496.95|4498.45|4496.95|4498.45|4496.95|4498.45|4496.95|0
1629926580000|2021-08-25 21:23:00|4498.37|4496.87|4498.37|4496.87|4498.37|4496.87|4498.37|4496.87|0
1629926590000|2021-08-25 21:23:10|4498.34|4496.84|4498.34|4496.84|4498.34|4496.84|4498.34|4496.84|0
1629926660000|2021-08-25 21:24:20|4498.3|4496.8|4498.23|4496.73|4498.3|4496.8|4498.23|4496.73|0
1629926680000|2021-08-25 21:24:40|4498.08|4496.58|4498.08|4496.58|4498.08|4496.58|4498.08|4496.58|0
1629926690000|2021-08-25 21:24:50|4498.26|4496.76|4498.26|4496.76|4498.26|4496.76|4498.26|4496.76|0
1629926710000|2021-08-25 21:25:10|4498.23|4496.73|4498.37|4496.87|4498.37|4496.87|4498.19|4496.69|0
1629926720000|2021-08-25 21:25:20|4498.52|4497.02|4498.7|4497.2|4498.7|4497.2|4498.52|4497.02|0
1629926730000|2021-08-25 21:25:30|4498.74|4497.24|4498.41|4496.91|4498.74|4497.24|4498.37|4496.87|0
1629926750000|2021-08-25 21:25:50|4498.45|4496.95|4498.41|4496.91|4498.45|4496.95|4498.41|4496.91|0
1629926770000|2021-08-25 21:26:10|4498.37|4496.87|4498.41|4496.91|4498.41|4496.91|4498.34|4496.84|0
1629926780000|2021-08-25 21:26:20|4498.37|4496.87|4498.3|4496.8|4498.37|4496.87|4498.3|4496.8|0
1629926810000|2021-08-25 21:26:50|4498.34|4496.84|4498.34|4496.84|4498.34|4496.84|4498.34|4496.84|0
1629926820000|2021-08-25 21:27:00|4498.3|4496.8|4498.3|4496.8|4498.3|4496.8|4498.3|4496.8|0
1629926850000|2021-08-25 21:27:30|4498.26|4496.76|4498.26|4496.76|4498.26|4496.76|4498.26|4496.76|0
1629926890000|2021-08-25 21:28:10|4498.23|4496.73|4498.23|4496.73|4498.23|4496.73|4498.23|4496.73|0
1629927000000|2021-08-25 21:30:00|4498.52|4497.02|4498.52|4497.02|4498.52|4497.02|4498.52|4497.02|0
1629927040000|2021-08-25 21:30:40|4498.37|4496.87|4498.37|4496.87|4498.37|4496.87|4498.37|4496.87|0
1629927160000|2021-08-25 21:32:40|4498.56|4497.06|4498.63|4497.13|4498.63|4497.13|4498.56|4497.06|0
1629927170000|2021-08-25 21:32:50|4498.7|4497.2|4498.63|4497.13|4498.7|4497.2|4498.63|4497.13|0
1629927660000|2021-08-25 21:41:00|4498.59|4497.09|4498.79|4497.29|4498.79|4497.29|4498.59|4497.09|0
1629927740000|2021-08-25 21:42:20|4498.83|4497.33|4498.83|4497.33|4498.83|4497.33|4498.83|4497.33|0
1629927970000|2021-08-25 21:46:10|4498.79|4497.29|4498.79|4497.29|4498.79|4497.29|4498.79|4497.29|0
1629928160000|2021-08-25 21:49:20|4498.87|4497.37|4498.87|4497.37|4498.87|4497.37|4498.87|4497.37|0
1629928190000|2021-08-25 21:49:50|4498.79|4497.29|4498.79|4497.29|4498.79|4497.29|4498.79|4497.29|0
1629928300000|2021-08-25 21:51:40|4498.83|4497.33|4498.83|4497.33|4498.83|4497.33|4498.83|4497.33|0
1629928310000|2021-08-25 21:51:50|4498.79|4497.29|4498.79|4497.29|4498.79|4497.29|4498.79|4497.29|0
1629928540000|2021-08-25 21:55:40|4498.72|4497.22|4498.72|4497.22|4498.72|4497.22|4498.72|4497.22|0
1629928620000|2021-08-25 21:57:00|4498.79|4497.29|4498.79|4497.29|4498.79|4497.29|4498.79|4497.29|0
1629928630000|2021-08-25 21:57:10|4498.72|4497.22|4498.72|4497.22|4498.72|4497.22|4498.72|4497.22|0
1629928640000|2021-08-25 21:57:20|4498.79|4497.29|4498.83|4497.33|4498.83|4497.33|4498.79|4497.29|0
1629928760000|2021-08-25 21:59:20|4498.87|4497.37|4498.87|4497.37|4498.87|4497.37|4498.87|4497.37|0
1629928780000|2021-08-25 21:59:40|4499.12|4497.62|4499.12|4497.62|4499.12|4497.62|4499.12|4497.62|0
1629928790000|2021-08-25 21:59:50|4499.01|4497.51|4499.01|4497.51|4499.01|4497.51|4499.01|4497.51|0
1629928800000|2021-08-25 22:00:00|4498.42|4497.82|4498.42|4497.82|4498.67|4498.07|4498.17|4497.57|86
1629928810000|2021-08-25 22:00:10|4498.55|4497.95|4498.3|4497.7|4498.55|4497.95|4498.3|4497.7|36
1629928820000|2021-08-25 22:00:20|4498.17|4497.57|4498.3|4497.7|4498.3|4497.7|4498.05|4497.45|41
1629928830000|2021-08-25 22:00:30|4498.42|4497.82|4498.3|4497.7|4498.55|4497.95|4498.3|4497.7|101
1629928840000|2021-08-25 22:00:40|4498.42|4497.82|4498.42|4497.82|4498.42|4497.82|4498.42|4497.82|20
1629928850000|2021-08-25 22:00:50|4498.55|4497.95|4498.3|4497.7|4498.55|4497.95|4498.3|4497.7|9
1629928860000|2021-08-25 22:01:00|4498.55|4497.95|4498.3|4497.7|4498.55|4497.95|4498.3|4497.7|20
1629928880000|2021-08-25 22:01:20|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|49
1629928890000|2021-08-25 22:01:30|||||||||15
1629928900000|2021-08-25 22:01:40|||||||||2
1629928910000|2021-08-25 22:01:50|||||||||14
1629928920000|2021-08-25 22:02:00|||||||||8
1629928930000|2021-08-25 22:02:10|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|16
1629928940000|2021-08-25 22:02:20|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|32
1629928960000|2021-08-25 22:02:40|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|45
1629928970000|2021-08-25 22:02:50|||||||||1
1629928980000|2021-08-25 22:03:00|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|113
1629929000000|2021-08-25 22:03:20|||||||||27
1629929010000|2021-08-25 22:03:30|||||||||13
1629929020000|2021-08-25 22:03:40|||||||||2
1629929030000|2021-08-25 22:03:50|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|20
1629929040000|2021-08-25 22:04:00|||||||||10
1629929060000|2021-08-25 22:04:20|||||||||8
1629929080000|2021-08-25 22:04:40|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|60
1629929090000|2021-08-25 22:04:50|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|15
1629929100000|2021-08-25 22:05:00|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|30
1629929110000|2021-08-25 22:05:10|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|29
1629929120000|2021-08-25 22:05:20|||||||||1
1629929140000|2021-08-25 22:05:40|||||||||5
1629929160000|2021-08-25 22:06:00|||||||||8
1629929190000|2021-08-25 22:06:30|||||||||2
1629929220000|2021-08-25 22:07:00|||||||||6
1629929240000|2021-08-25 22:07:20|||||||||3
1629929260000|2021-08-25 22:07:40|||||||||17
1629929270000|2021-08-25 22:07:50|||||||||6
1629929280000|2021-08-25 22:08:00|||||||||5
1629929320000|2021-08-25 22:08:40|||||||||9
1629929340000|2021-08-25 22:09:00|||||||||1
1629929350000|2021-08-25 22:09:10|||||||||3
1629929400000|2021-08-25 22:10:00|||||||||84
1629929410000|2021-08-25 22:10:10|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|20
1629929420000|2021-08-25 22:10:20|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|67
1629929510000|2021-08-25 22:11:50|||||||||12
1629929540000|2021-08-25 22:12:20|||||||||29
1629929580000|2021-08-25 22:13:00|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|36
1629929630000|2021-08-25 22:13:50|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|54
1629929640000|2021-08-25 22:14:00|||||||||7
1629929650000|2021-08-25 22:14:10|||||||||3
1629929670000|2021-08-25 22:14:30|||||||||9
1629929700000|2021-08-25 22:15:00|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|105
1629929720000|2021-08-25 22:15:20|||||||||4
1629929730000|2021-08-25 22:15:30|||||||||4
1629929760000|2021-08-25 22:16:00|||||||||3
1629929780000|2021-08-25 22:16:20|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|24
1629929800000|2021-08-25 22:16:40|||||||||5
1629929820000|2021-08-25 22:17:00|||||||||1
1629929840000|2021-08-25 22:17:20|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|27
1629929850000|2021-08-25 22:17:30|||||||||2
1629929860000|2021-08-25 22:17:40|||||||||20
1629929880000|2021-08-25 22:18:00|||||||||2
1629929900000|2021-08-25 22:18:20|||||||||2
1629929920000|2021-08-25 22:18:40|||||||||5
1629929960000|2021-08-25 22:19:20|||||||||4
1629930000000|2021-08-25 22:20:00|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|76
1629930010000|2021-08-25 22:20:10|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|12
1629930020000|2021-08-25 22:20:20|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|96
1629930030000|2021-08-25 22:20:30|||||||||10
1629930040000|2021-08-25 22:20:40|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|18
1629930060000|2021-08-25 22:21:00|||||||||29
1629930100000|2021-08-25 22:21:40|||||||||30
1629930110000|2021-08-25 22:21:50|||||||||1
1629930190000|2021-08-25 22:23:10|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|20
1629930210000|2021-08-25 22:23:30|4496.92|4496.32|4496.92|4496.32|4496.92|4496.32|4496.92|4496.32|18
1629930220000|2021-08-25 22:23:40|4496.8|4496.2|4496.8|4496.2|4497.05|4496.45|4496.8|4496.2|20
1629930250000|2021-08-25 22:24:10|||||||||2
1629930260000|2021-08-25 22:24:20|||||||||10
1629930270000|2021-08-25 22:24:30|||||||||2
1629930280000|2021-08-25 22:24:40|4496.55|4495.95|4496.8|4496.2|4496.8|4496.2|4496.55|4495.95|37
1629930310000|2021-08-25 22:25:10|||||||||9
1629930320000|2021-08-25 22:25:20|4496.67|4496.07|4496.8|4496.2|4496.8|4496.2|4496.55|4495.95|12
1629930370000|2021-08-25 22:26:10|||||||||15
1629930400000|2021-08-25 22:26:40|||||||||24
1629930410000|2021-08-25 22:26:50|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|13
1629930420000|2021-08-25 22:27:00|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|8
1629930430000|2021-08-25 22:27:10|||||||||17
1629930450000|2021-08-25 22:27:30|||||||||1
1629930470000|2021-08-25 22:27:50|||||||||2
1629930480000|2021-08-25 22:28:00|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4496.92|4496.32|18
1629930500000|2021-08-25 22:28:20|4496.92|4496.32|4497.05|4496.45|4497.05|4496.45|4496.92|4496.32|20
1629930510000|2021-08-25 22:28:30|||||||||7
1629930540000|2021-08-25 22:29:00|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|17
1629930550000|2021-08-25 22:29:10|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|8
1629930560000|2021-08-25 22:29:20|4496.92|4496.32|4496.92|4496.32|4497.05|4496.45|4496.8|4496.2|3
1629930580000|2021-08-25 22:29:40|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|0
1629930600000|2021-08-25 22:30:00|||||||||28
1629930610000|2021-08-25 22:30:10|||||||||6
1629930620000|2021-08-25 22:30:20|||||||||5
1629930670000|2021-08-25 22:31:10|||||||||22
1629930680000|2021-08-25 22:31:20|||||||||15
1629930690000|2021-08-25 22:31:30|||||||||1
1629930700000|2021-08-25 22:31:40|||||||||3
1629930710000|2021-08-25 22:31:50|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|27
1629930720000|2021-08-25 22:32:00|||||||||4
1629930730000|2021-08-25 22:32:10|||||||||7
1629930740000|2021-08-25 22:32:20|||||||||2
1629930780000|2021-08-25 22:33:00|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|73
1629930810000|2021-08-25 22:33:30|||||||||18
1629930820000|2021-08-25 22:33:40|||||||||18
1629930830000|2021-08-25 22:33:50|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|30
1629930840000|2021-08-25 22:34:00|||||||||4
1629930870000|2021-08-25 22:34:30|||||||||39
1629930880000|2021-08-25 22:34:40|||||||||7
1629930890000|2021-08-25 22:34:50|||||||||3
1629930900000|2021-08-25 22:35:00|||||||||9
1629930910000|2021-08-25 22:35:10|||||||||9
1629930920000|2021-08-25 22:35:20|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|24
1629930930000|2021-08-25 22:35:30|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|7
1629930960000|2021-08-25 22:36:00|||||||||29
1629930990000|2021-08-25 22:36:30|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|30
1629931030000|2021-08-25 22:37:10|||||||||12
1629931060000|2021-08-25 22:37:40|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|11
1629931070000|2021-08-25 22:37:50|||||||||2
1629931080000|2021-08-25 22:38:00|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|18
1629931090000|2021-08-25 22:38:10|||||||||2
1629931100000|2021-08-25 22:38:20|||||||||2
1629931110000|2021-08-25 22:38:30|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|24
1629931130000|2021-08-25 22:38:50|||||||||3
1629931230000|2021-08-25 22:40:30|||||||||33
1629931240000|2021-08-25 22:40:40|||||||||2
1629931270000|2021-08-25 22:41:10|||||||||4
1629931280000|2021-08-25 22:41:20|||||||||17
1629931300000|2021-08-25 22:41:40|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|29
1629931310000|2021-08-25 22:41:50|||||||||42
1629931320000|2021-08-25 22:42:00|||||||||8
1629931360000|2021-08-25 22:42:40|||||||||28
1629931370000|2021-08-25 22:42:50|||||||||1
1629931380000|2021-08-25 22:43:00|||||||||7
1629931410000|2021-08-25 22:43:30|||||||||7
1629931440000|2021-08-25 22:44:00|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|10
1629931470000|2021-08-25 22:44:30|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|22
1629931520000|2021-08-25 22:45:20|||||||||3
1629931530000|2021-08-25 22:45:30|||||||||2
1629931540000|2021-08-25 22:45:40|4497.67|4497.07|4497.8|4497.2|4497.8|4497.2|4497.67|4497.07|20
1629931550000|2021-08-25 22:45:50|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|10
1629931610000|2021-08-25 22:46:50|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|32
1629931620000|2021-08-25 22:47:00|||||||||26
1629931640000|2021-08-25 22:47:20|||||||||2
1629931670000|2021-08-25 22:47:50|||||||||2
1629931700000|2021-08-25 22:48:20|||||||||3
1629931710000|2021-08-25 22:48:30|||||||||2
1629931720000|2021-08-25 22:48:40|||||||||27
1629931730000|2021-08-25 22:48:50|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|10
1629931830000|2021-08-25 22:50:30|||||||||41
1629931840000|2021-08-25 22:50:40|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|18
1629931850000|2021-08-25 22:50:50|||||||||3
1629931870000|2021-08-25 22:51:10|||||||||10
1629931880000|2021-08-25 22:51:20|||||||||1
1629931910000|2021-08-25 22:51:50|||||||||2
1629931920000|2021-08-25 22:52:00|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|31
1629931930000|2021-08-25 22:52:10|||||||||7
1629931960000|2021-08-25 22:52:40|||||||||9
1629931970000|2021-08-25 22:52:50|||||||||1
1629932020000|2021-08-25 22:53:40|||||||||9
1629932030000|2021-08-25 22:53:50|||||||||1
1629932050000|2021-08-25 22:54:10|||||||||10
1629932060000|2021-08-25 22:54:20|||||||||2
1629932080000|2021-08-25 22:54:40|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|23
1629932100000|2021-08-25 22:55:00|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|41
1629932110000|2021-08-25 22:55:10|||||||||6
1629932120000|2021-08-25 22:55:20|||||||||3
1629932140000|2021-08-25 22:55:40|||||||||49
1629932150000|2021-08-25 22:55:50|||||||||3
1629932160000|2021-08-25 22:56:00|||||||||5
1629932230000|2021-08-25 22:57:10|||||||||12
1629932240000|2021-08-25 22:57:20|||||||||44
1629932250000|2021-08-25 22:57:30|||||||||5
1629932270000|2021-08-25 22:57:50|||||||||1
1629932300000|2021-08-25 22:58:20|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|27
1629932330000|2021-08-25 22:58:50|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|18
1629932340000|2021-08-25 22:59:00|||||||||1
1629932370000|2021-08-25 22:59:30|4497.67|4497.07|4497.67|4497.07|4497.67|4497.07|4497.67|4497.07|28
1629932390000|2021-08-25 22:59:50|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|0
1629932400000|2021-08-25 23:00:00|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|5
1629932410000|2021-08-25 23:00:10|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|17
1629932510000|2021-08-25 23:01:50|||||||||2
1629932580000|2021-08-25 23:03:00|||||||||2
1629932710000|2021-08-25 23:05:10|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|51
1629932720000|2021-08-25 23:05:20|||||||||1
1629932730000|2021-08-25 23:05:30|||||||||1
1629932750000|2021-08-25 23:05:50|||||||||2
1629932780000|2021-08-25 23:06:20|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|23
1629932800000|2021-08-25 23:06:40|||||||||3
1629932820000|2021-08-25 23:07:00|||||||||4
1629932870000|2021-08-25 23:07:50|||||||||5
1629932880000|2021-08-25 23:08:00|||||||||8
1629932930000|2021-08-25 23:08:50|||||||||4
1629932950000|2021-08-25 23:09:10|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|42
1629932990000|2021-08-25 23:09:50|||||||||2
1629933000000|2021-08-25 23:10:00|||||||||2
1629933040000|2021-08-25 23:10:40|||||||||1
1629933060000|2021-08-25 23:11:00|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|29
1629933120000|2021-08-25 23:12:00|||||||||3
1629933170000|2021-08-25 23:12:50|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|50
1629933200000|2021-08-25 23:13:20|||||||||1
1629933230000|2021-08-25 23:13:50|||||||||5
1629933260000|2021-08-25 23:14:20|||||||||7
1629933290000|2021-08-25 23:14:50|||||||||1
1629933300000|2021-08-25 23:15:00|||||||||2
1629933320000|2021-08-25 23:15:20|||||||||31
1629933340000|2021-08-25 23:15:40|||||||||11
1629933410000|2021-08-25 23:16:50|||||||||1
1629933460000|2021-08-25 23:17:40|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|22
1629933480000|2021-08-25 23:18:00|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|55
1629933550000|2021-08-25 23:19:10|||||||||7
1629933570000|2021-08-25 23:19:30|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|24
1629933580000|2021-08-25 23:19:40|4497.42|4496.82|4497.3|4496.7|4497.42|4496.82|4497.3|4496.7|15
1629933590000|2021-08-25 23:19:50|||||||||23
1629933600000|2021-08-25 23:20:00|4497.42|4496.82|4497.3|4496.7|4497.42|4496.82|4497.3|4496.7|11
1629933720000|2021-08-25 23:22:00|||||||||5
1629933810000|2021-08-25 23:23:30|||||||||15
1629933870000|2021-08-25 23:24:30|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|28
1629933880000|2021-08-25 23:24:40|||||||||1
1629933970000|2021-08-25 23:26:10|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|50
1629933990000|2021-08-25 23:26:30|||||||||1
1629934020000|2021-08-25 23:27:00|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|81
1629934060000|2021-08-25 23:27:40|||||||||5
1629934090000|2021-08-25 23:28:10|||||||||8
1629934110000|2021-08-25 23:28:30|||||||||1
1629934120000|2021-08-25 23:28:40|4496.92|4496.32|4497.05|4496.45|4497.05|4496.45|4496.92|4496.32|13
1629934160000|2021-08-25 23:29:20|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|13
1629934180000|2021-08-25 23:29:40|4496.92|4496.32|4497.05|4496.45|4497.05|4496.45|4496.92|4496.32|19
1629934190000|2021-08-25 23:29:50|4496.92|4496.32|4496.92|4496.32|4496.92|4496.32|4496.92|4496.32|7
1629934200000|2021-08-25 23:30:00|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|5
1629934230000|2021-08-25 23:30:30|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.17|4496.57|50
1629934240000|2021-08-25 23:30:40|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|21
1629934250000|2021-08-25 23:30:50|4497.17|4496.57|4497.3|4496.7|4497.3|4496.7|4497.05|4496.45|31
1629934260000|2021-08-25 23:31:00|4497.05|4496.45|4497.3|4496.7|4497.3|4496.7|4497.05|4496.45|43
1629934270000|2021-08-25 23:31:10|||||||||17
1629934290000|2021-08-25 23:31:30|||||||||8
1629934300000|2021-08-25 23:31:40|||||||||4
1629934320000|2021-08-25 23:32:00|||||||||2
1629934370000|2021-08-25 23:32:50|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|42
1629934390000|2021-08-25 23:33:10|4497.3|4496.7|4497.55|4496.95|4497.55|4496.95|4497.3|4496.7|20
1629934400000|2021-08-25 23:33:20|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|89
1629934410000|2021-08-25 23:33:30|4497.55|4496.95|4497.8|4497.2|4497.8|4497.2|4497.55|4496.95|44
1629934430000|2021-08-25 23:33:50|||||||||2
1629934450000|2021-08-25 23:34:10|||||||||3
1629934470000|2021-08-25 23:34:30|||||||||8
1629934480000|2021-08-25 23:34:40|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|26
1629934510000|2021-08-25 23:35:10|||||||||1
1629934520000|2021-08-25 23:35:20|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|16
1629934540000|2021-08-25 23:35:40|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|20
1629934560000|2021-08-25 23:36:00|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|18
1629934580000|2021-08-25 23:36:20|||||||||26
1629934640000|2021-08-25 23:37:20|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|29
1629934660000|2021-08-25 23:37:40|||||||||2
1629934690000|2021-08-25 23:38:10|||||||||1
1629934800000|2021-08-25 23:40:00|||||||||9
1629934810000|2021-08-25 23:40:10|||||||||4
1629934830000|2021-08-25 23:40:30|||||||||4
1629934850000|2021-08-25 23:40:50|||||||||7
1629934860000|2021-08-25 23:41:00|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|9
1629934870000|2021-08-25 23:41:10|||||||||5
1629934930000|2021-08-25 23:42:10|4497.92|4497.32|4498.05|4497.45|4498.05|4497.45|4497.92|4497.32|39
1629934950000|2021-08-25 23:42:30|4497.92|4497.32|4497.92|4497.32|4497.92|4497.32|4497.92|4497.32|12
1629934960000|2021-08-25 23:42:40|4497.8|4497.2|4497.92|4497.32|4497.92|4497.32|4497.8|4497.2|3
1629934970000|2021-08-25 23:42:50|||||||||3
1629934980000|2021-08-25 23:43:00|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|1
1629935020000|2021-08-25 23:43:40|||||||||15
1629935030000|2021-08-25 23:43:50|||||||||10
1629935060000|2021-08-25 23:44:20|||||||||8
1629935080000|2021-08-25 23:44:40|4497.92|4497.32|4498.05|4497.45|4498.05|4497.45|4497.8|4497.2|14
1629935090000|2021-08-25 23:44:50|4497.8|4497.2|4497.92|4497.32|4498.05|4497.45|4497.8|4497.2|6
1629935100000|2021-08-25 23:45:00|4498.05|4497.45|4497.8|4497.2|4498.05|4497.45|4497.8|4497.2|3
1629935110000|2021-08-25 23:45:10|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|18
1629935120000|2021-08-25 23:45:20|||||||||8
1629935150000|2021-08-25 23:45:50|||||||||6
1629935160000|2021-08-25 23:46:00|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|19
1629935170000|2021-08-25 23:46:10|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|19
1629935180000|2021-08-25 23:46:20|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.05|4496.45|18
1629935190000|2021-08-25 23:46:30|4497.05|4496.45|4497.17|4496.57|4497.3|4496.7|4497.05|4496.45|14
1629935200000|2021-08-25 23:46:40|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|3
1629935230000|2021-08-25 23:47:10|||||||||18
1629935240000|2021-08-25 23:47:20|||||||||3
1629935260000|2021-08-25 23:47:40|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|20
1629935270000|2021-08-25 23:47:50|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|21
1629935280000|2021-08-25 23:48:00|4496.8|4496.2|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|20
1629935300000|2021-08-25 23:48:20|4496.8|4496.2|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|12
1629935310000|2021-08-25 23:48:30|||||||||3
1629935340000|2021-08-25 23:49:00|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|57
1629935360000|2021-08-25 23:49:20|4497.17|4496.57|4497.17|4496.57|4497.17|4496.57|4497.05|4496.45|24
1629935370000|2021-08-25 23:49:30|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.05|4496.45|8
1629935380000|2021-08-25 23:49:40|4497.17|4496.57|4497.05|4496.45|4497.17|4496.57|4497.05|4496.45|5
1629935390000|2021-08-25 23:49:50|||||||||17
1629935400000|2021-08-25 23:50:00|4496.8|4496.2|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|48
1629935410000|2021-08-25 23:50:10|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|5
1629935440000|2021-08-25 23:50:40|||||||||4
1629935450000|2021-08-25 23:50:50|||||||||1
1629935460000|2021-08-25 23:51:00|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|23
1629935480000|2021-08-25 23:51:20|||||||||27
1629935490000|2021-08-25 23:51:30|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|7
1629935500000|2021-08-25 23:51:40|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|9
1629935510000|2021-08-25 23:51:50|||||||||1
1629935560000|2021-08-25 23:52:40|||||||||8
1629935570000|2021-08-25 23:52:50|4496.8|4496.2|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|14
1629935610000|2021-08-25 23:53:30|||||||||11
1629935620000|2021-08-25 23:53:40|||||||||1
1629935640000|2021-08-25 23:54:00|||||||||1
1629935700000|2021-08-25 23:55:00|||||||||4
1629935720000|2021-08-25 23:55:20|4496.8|4496.2|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|20
1629935740000|2021-08-25 23:55:40|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|7
1629935760000|2021-08-25 23:56:00|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|17
1629935790000|2021-08-25 23:56:30|||||||||34
1629935820000|2021-08-25 23:57:00|||||||||1
1629935830000|2021-08-25 23:57:10|||||||||2
1629935860000|2021-08-25 23:57:40|||||||||5
1629935910000|2021-08-25 23:58:30|4496.8|4496.2|4496.8|4496.2|4497.05|4496.45|4496.8|4496.2|34
1629935920000|2021-08-25 23:58:40|4496.92|4496.32|4496.8|4496.2|4497.05|4496.45|4496.8|4496.2|178
1629935950000|2021-08-25 23:59:10|4496.67|4496.07|4496.8|4496.2|4496.8|4496.2|4496.67|4496.07|39
1629935960000|2021-08-25 23:59:20|||||||||1
1629935980000|2021-08-25 23:59:40|||||||||1
1629936000000|2021-08-26 00:00:00|4497.05|4496.45|4496.8|4496.2|4497.05|4496.45|4496.8|4496.2|111
1629936010000|2021-08-26 00:00:10|4496.55|4495.95|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|84
1629936020000|2021-08-26 00:00:20|4496.05|4495.45|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|124
1629936030000|2021-08-26 00:00:30|4496.55|4495.95|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|72
1629936040000|2021-08-26 00:00:40|4496.8|4496.2|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|15
1629936050000|2021-08-26 00:00:50|4496.3|4495.7|4495.8|4495.2|4496.3|4495.7|4495.8|4495.2|93
1629936060000|2021-08-26 00:01:00|4496.05|4495.45|4495.8|4495.2|4496.05|4495.45|4495.8|4495.2|38
1629936070000|2021-08-26 00:01:10|4495.92|4495.32|4495.05|4494.45|4495.92|4495.32|4495.05|4494.45|197
1629936080000|2021-08-26 00:01:20|4495.3|4494.7|4495.55|4494.95|4495.55|4494.95|4495.05|4494.45|42
1629936090000|2021-08-26 00:01:30|4495.3|4494.7|4495.55|4494.95|4495.55|4494.95|4495.3|4494.7|62
1629936110000|2021-08-26 00:01:50|4495.8|4495.2|4496.05|4495.45|4496.05|4495.45|4495.8|4495.2|38
1629936120000|2021-08-26 00:02:00|4495.8|4495.2|4495.8|4495.2|4496.05|4495.45|4495.8|4495.2|60
1629936130000|2021-08-26 00:02:10|||||||||65
1629936140000|2021-08-26 00:02:20|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|20
1629936160000|2021-08-26 00:02:40|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.55|4494.95|51
1629936170000|2021-08-26 00:02:50|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|7
1629936180000|2021-08-26 00:03:00|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|8
1629936190000|2021-08-26 00:03:10|4495.55|4494.95|4495.3|4494.7|4495.55|4494.95|4495.3|4494.7|83
1629936200000|2021-08-26 00:03:20|||||||||18
1629936210000|2021-08-26 00:03:30|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|68
1629936220000|2021-08-26 00:03:40|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|42
1629936230000|2021-08-26 00:03:50|4495.05|4494.45|4495.05|4494.45|4495.3|4494.7|4495.05|4494.45|66
1629936240000|2021-08-26 00:04:00|||||||||57
1629936250000|2021-08-26 00:04:10|4495.3|4494.7|4495.05|4494.45|4495.3|4494.7|4495.05|4494.45|53
1629936260000|2021-08-26 00:04:20|||||||||5
1629936270000|2021-08-26 00:04:30|4495.3|4494.7|4495.05|4494.45|4495.3|4494.7|4495.05|4494.45|22
1629936290000|2021-08-26 00:04:50|||||||||20
1629936300000|2021-08-26 00:05:00|4495.3|4494.7|4495.05|4494.45|4495.3|4494.7|4495.05|4494.45|48
1629936310000|2021-08-26 00:05:10|4495.17|4494.57|4495.3|4494.7|4495.3|4494.7|4495.17|4494.57|6
1629936330000|2021-08-26 00:05:30|||||||||10
1629936340000|2021-08-26 00:05:40|||||||||56
1629936360000|2021-08-26 00:06:00|4495.55|4494.95|4495.3|4494.7|4495.55|4494.95|4495.3|4494.7|17
1629936370000|2021-08-26 00:06:10|4495.05|4494.45|4494.8|4494.2|4495.17|4494.57|4494.8|4494.2|95
1629936380000|2021-08-26 00:06:20|||||||||4
1629936390000|2021-08-26 00:06:30|||||||||4
1629936400000|2021-08-26 00:06:40|4495.05|4494.45|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|43
1629936410000|2021-08-26 00:06:50|4494.92|4494.32|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|7
1629936420000|2021-08-26 00:07:00|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|12
1629936430000|2021-08-26 00:07:10|4494.92|4494.32|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|27
1629936440000|2021-08-26 00:07:20|||||||||5
1629936450000|2021-08-26 00:07:30|4494.92|4494.32|4494.8|4494.2|4494.92|4494.32|4494.8|4494.2|93
1629936460000|2021-08-26 00:07:40|||||||||7
1629936480000|2021-08-26 00:08:00|4495.05|4494.45|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|80
1629936490000|2021-08-26 00:08:10|||||||||4
1629936500000|2021-08-26 00:08:20|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|21
1629936510000|2021-08-26 00:08:30|4494.8|4494.2|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|37
1629936520000|2021-08-26 00:08:40|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|24
1629936530000|2021-08-26 00:08:50|4495.17|4494.57|4495.3|4494.7|4495.3|4494.7|4495.17|4494.57|69
1629936540000|2021-08-26 00:09:00|4495.05|4494.45|4495.3|4494.7|4495.3|4494.7|4495.05|4494.45|18
1629936550000|2021-08-26 00:09:10|4495.05|4494.45|4495.3|4494.7|4495.3|4494.7|4495.05|4494.45|15
1629936560000|2021-08-26 00:09:20|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4
1629936570000|2021-08-26 00:09:30|4495.3|4494.7|4495.05|4494.45|4495.3|4494.7|4495.05|4494.45|13
1629936580000|2021-08-26 00:09:40|||||||||2
1629936590000|2021-08-26 00:09:50|4494.92|4494.32|4495.05|4494.45|4495.05|4494.45|4494.92|4494.32|55
1629936600000|2021-08-26 00:10:00|||||||||10
1629936610000|2021-08-26 00:10:10|||||||||6
1629936620000|2021-08-26 00:10:20|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|16
1629936630000|2021-08-26 00:10:30|4495.05|4494.45|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|30
1629936640000|2021-08-26 00:10:40|4494.92|4494.32|4495.3|4494.7|4495.3|4494.7|4494.92|4494.32|20
1629936650000|2021-08-26 00:10:50|||||||||14
1629936660000|2021-08-26 00:11:00|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|28
1629936680000|2021-08-26 00:11:20|||||||||36
1629936690000|2021-08-26 00:11:30|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|24
1629936730000|2021-08-26 00:12:10|||||||||15
1629936740000|2021-08-26 00:12:20|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|18
1629936750000|2021-08-26 00:12:30|||||||||4
1629936760000|2021-08-26 00:12:40|4494.8|4494.2|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|40
1629936780000|2021-08-26 00:13:00|4494.8|4494.2|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|29
1629936800000|2021-08-26 00:13:20|4494.92|4494.32|4495.05|4494.45|4495.05|4494.45|4494.92|4494.32|11
1629936810000|2021-08-26 00:13:30|||||||||10
1629936830000|2021-08-26 00:13:50|4495.3|4494.7|4495.05|4494.45|4495.3|4494.7|4495.05|4494.45|29
1629936840000|2021-08-26 00:14:00|4495.3|4494.7|4495.05|4494.45|4495.3|4494.7|4495.05|4494.45|22
1629936850000|2021-08-26 00:14:10|||||||||2
1629936870000|2021-08-26 00:14:30|4494.8|4494.2|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|45
1629936880000|2021-08-26 00:14:40|4494.92|4494.32|4494.8|4494.2|4494.92|4494.32|4494.8|4494.2|0
1629936890000|2021-08-26 00:14:50|||||||||22
1629936900000|2021-08-26 00:15:00|||||||||57
1629936910000|2021-08-26 00:15:10|||||||||4
1629936920000|2021-08-26 00:15:20|4494.55|4493.95|4494.55|4493.95|4494.8|4494.2|4494.55|4493.95|56
1629936930000|2021-08-26 00:15:30|4494.3|4493.7|4494.3|4493.7|4494.42|4493.82|4494.3|4493.7|159
1629936940000|2021-08-26 00:15:40|4494.55|4493.95|4494.8|4494.2|4494.8|4494.2|4494.55|4493.95|42
1629936950000|2021-08-26 00:15:50|4494.55|4493.95|4495.05|4494.45|4495.05|4494.45|4494.55|4493.95|33
1629936960000|2021-08-26 00:16:00|||||||||10
1629936990000|2021-08-26 00:16:30|4494.8|4494.2|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|24
1629937020000|2021-08-26 00:17:00|4494.55|4493.95|4494.8|4494.2|4494.8|4494.2|4494.55|4493.95|28
1629937030000|2021-08-26 00:17:10|4494.67|4494.07|4494.8|4494.2|4494.8|4494.2|4494.67|4494.07|1
1629937040000|2021-08-26 00:17:20|||||||||4
1629937050000|2021-08-26 00:17:30|4494.92|4494.32|4494.92|4494.32|4494.92|4494.32|4494.92|4494.32|43
1629937060000|2021-08-26 00:17:40|4495.05|4494.45|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|14
1629937070000|2021-08-26 00:17:50|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|9
1629937080000|2021-08-26 00:18:00|4494.92|4494.32|4494.8|4494.2|4494.92|4494.32|4494.8|4494.2|3
1629937100000|2021-08-26 00:18:20|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|11
1629937110000|2021-08-26 00:18:30|||||||||1
1629937120000|2021-08-26 00:18:40|4494.92|4494.32|4494.8|4494.2|4494.92|4494.32|4494.8|4494.2|35
1629937140000|2021-08-26 00:19:00|4494.55|4493.95|4494.8|4494.2|4494.8|4494.2|4494.55|4493.95|26
1629937150000|2021-08-26 00:19:10|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|6
1629937160000|2021-08-26 00:19:20|||||||||1
1629937180000|2021-08-26 00:19:40|||||||||1
1629937190000|2021-08-26 00:19:50|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|16
1629937200000|2021-08-26 00:20:00|4494.55|4493.95|4494.92|4494.32|4495.05|4494.45|4494.55|4493.95|43
1629937210000|2021-08-26 00:20:10|4494.8|4494.2|4494.55|4493.95|4494.8|4494.2|4494.55|4493.95|10
1629937220000|2021-08-26 00:20:20|4494.42|4493.82|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|43
1629937230000|2021-08-26 00:20:30|4494.42|4493.82|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|14
1629937240000|2021-08-26 00:20:40|4494.42|4493.82|4494.8|4494.2|4494.8|4494.2|4494.42|4493.82|29
1629937250000|2021-08-26 00:20:50|4494.55|4493.95|4494.8|4494.2|4494.8|4494.2|4494.55|4493.95|8
1629937260000|2021-08-26 00:21:00|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|9
1629937270000|2021-08-26 00:21:10|||||||||1
1629937290000|2021-08-26 00:21:30|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|17
1629937300000|2021-08-26 00:21:40|||||||||28
1629937320000|2021-08-26 00:22:00|||||||||16
1629937340000|2021-08-26 00:22:20|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|6
1629937350000|2021-08-26 00:22:30|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|21
1629937360000|2021-08-26 00:22:40|||||||||7
1629937370000|2021-08-26 00:22:50|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|227
1629937380000|2021-08-26 00:23:00|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|33
1629937390000|2021-08-26 00:23:10|4493.3|4492.7|4493.17|4492.57|4493.3|4492.7|4493.17|4492.57|64
1629937400000|2021-08-26 00:23:20|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|69
1629937420000|2021-08-26 00:23:40|||||||||39
1629937430000|2021-08-26 00:23:50|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|15
1629937440000|2021-08-26 00:24:00|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.67|4492.07|122
1629937450000|2021-08-26 00:24:10|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|49
1629937460000|2021-08-26 00:24:20|||||||||7
1629937470000|2021-08-26 00:24:30|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|46
1629937480000|2021-08-26 00:24:40|||||||||8
1629937490000|2021-08-26 00:24:50|||||||||20
1629937500000|2021-08-26 00:25:00|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|13
1629937510000|2021-08-26 00:25:10|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|23
1629937520000|2021-08-26 00:25:20|4493.05|4492.45|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|30
1629937530000|2021-08-26 00:25:30|4492.55|4491.95|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|24
1629937540000|2021-08-26 00:25:40|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|36
1629937550000|2021-08-26 00:25:50|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4491.8|4491.2|424
1629937560000|2021-08-26 00:26:00|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|94
1629937570000|2021-08-26 00:26:10|4492.05|4491.45|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|38
1629937580000|2021-08-26 00:26:20|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|29
1629937590000|2021-08-26 00:26:30|4492.17|4491.57|4492.55|4491.95|4492.55|4491.95|4492.05|4491.45|43
1629937600000|2021-08-26 00:26:40|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|48
1629937610000|2021-08-26 00:26:50|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.42|4491.82|20
1629937620000|2021-08-26 00:27:00|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|14
1629937630000|2021-08-26 00:27:10|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|47
1629937640000|2021-08-26 00:27:20|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.42|4491.82|2
1629937650000|2021-08-26 00:27:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|9
1629937660000|2021-08-26 00:27:40|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|52
1629937670000|2021-08-26 00:27:50|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|51
1629937680000|2021-08-26 00:28:00|||||||||16
1629937690000|2021-08-26 00:28:10|||||||||57
1629937700000|2021-08-26 00:28:20|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|22
1629937710000|2021-08-26 00:28:30|||||||||2
1629937720000|2021-08-26 00:28:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|22
1629937730000|2021-08-26 00:28:50|4493.05|4492.45|4493.05|4492.45|4493.17|4492.57|4493.05|4492.45|8
1629937740000|2021-08-26 00:29:00|||||||||5
1629937750000|2021-08-26 00:29:10|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|11
1629937760000|2021-08-26 00:29:20|||||||||20
1629937780000|2021-08-26 00:29:40|||||||||24
1629937790000|2021-08-26 00:29:50|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.17|4492.57|11
1629937800000|2021-08-26 00:30:00|4493.05|4492.45|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|45
1629937820000|2021-08-26 00:30:20|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|50
1629937830000|2021-08-26 00:30:30|4492.67|4492.07|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|31
1629937840000|2021-08-26 00:30:40|4492.67|4492.07|4492.8|4492.2|4492.8|4492.2|4492.67|4492.07|4
1629937850000|2021-08-26 00:30:50|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|22
1629937860000|2021-08-26 00:31:00|4492.92|4492.32|4492.8|4492.2|4492.92|4492.32|4492.8|4492.2|6
1629937870000|2021-08-26 00:31:10|4492.92|4492.32|4492.92|4492.32|4493.05|4492.45|4492.8|4492.2|16
1629937880000|2021-08-26 00:31:20|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|1
1629937890000|2021-08-26 00:31:30|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|41
1629937910000|2021-08-26 00:31:50|||||||||30
1629937920000|2021-08-26 00:32:00|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|6
1629937930000|2021-08-26 00:32:10|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|25
1629937940000|2021-08-26 00:32:20|||||||||29
1629937950000|2021-08-26 00:32:30|||||||||7
1629937970000|2021-08-26 00:32:50|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|20
1629937980000|2021-08-26 00:33:00|||||||||20
1629938000000|2021-08-26 00:33:20|4493.42|4492.82|4493.55|4492.95|4493.55|4492.95|4493.42|4492.82|25
1629938020000|2021-08-26 00:33:40|||||||||4
1629938030000|2021-08-26 00:33:50|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|39
1629938040000|2021-08-26 00:34:00|||||||||39
1629938050000|2021-08-26 00:34:10|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|22
1629938060000|2021-08-26 00:34:20|4493.8|4493.2|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|43
1629938070000|2021-08-26 00:34:30|||||||||7
1629938090000|2021-08-26 00:34:50|||||||||1
1629938100000|2021-08-26 00:35:00|||||||||12
1629938110000|2021-08-26 00:35:10|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|50
1629938120000|2021-08-26 00:35:20|||||||||2
1629938130000|2021-08-26 00:35:30|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|35
1629938150000|2021-08-26 00:35:50|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|8
1629938160000|2021-08-26 00:36:00|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|21
1629938190000|2021-08-26 00:36:30|4493.67|4493.07|4493.55|4492.95|4493.67|4493.07|4493.55|4492.95|20
1629938210000|2021-08-26 00:36:50|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|15
1629938220000|2021-08-26 00:37:00|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|6
1629938230000|2021-08-26 00:37:10|4493.67|4493.07|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|8
1629938240000|2021-08-26 00:37:20|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|9
1629938250000|2021-08-26 00:37:30|||||||||6
1629938290000|2021-08-26 00:38:10|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|30
1629938300000|2021-08-26 00:38:20|||||||||8
1629938310000|2021-08-26 00:38:30|||||||||8
1629938320000|2021-08-26 00:38:40|||||||||1
1629938330000|2021-08-26 00:38:50|||||||||4
1629938340000|2021-08-26 00:39:00|4493.05|4492.45|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|46
1629938350000|2021-08-26 00:39:10|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|26
1629938360000|2021-08-26 00:39:20|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|25
1629938370000|2021-08-26 00:39:30|4492.92|4492.32|4492.8|4492.2|4492.92|4492.32|4492.8|4492.2|10
1629938400000|2021-08-26 00:40:00|||||||||37
1629938410000|2021-08-26 00:40:10|4492.55|4491.95|4492.67|4492.07|4492.67|4492.07|4492.55|4491.95|9
1629938420000|2021-08-26 00:40:20|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|21
1629938430000|2021-08-26 00:40:30|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|11
1629938440000|2021-08-26 00:40:40|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|16
1629938450000|2021-08-26 00:40:50|||||||||10
1629938460000|2021-08-26 00:41:00|||||||||11
1629938470000|2021-08-26 00:41:10|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|21
1629938480000|2021-08-26 00:41:20|||||||||1
1629938490000|2021-08-26 00:41:30|||||||||1
1629938500000|2021-08-26 00:41:40|||||||||3
1629938510000|2021-08-26 00:41:50|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|10
1629938520000|2021-08-26 00:42:00|||||||||4
1629938530000|2021-08-26 00:42:10|||||||||1
1629938550000|2021-08-26 00:42:30|||||||||2
1629938570000|2021-08-26 00:42:50|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|14
1629938580000|2021-08-26 00:43:00|||||||||7
1629938590000|2021-08-26 00:43:10|||||||||17
1629938600000|2021-08-26 00:43:20|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|35
1629938610000|2021-08-26 00:43:30|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|11
1629938620000|2021-08-26 00:43:40|||||||||7
1629938640000|2021-08-26 00:44:00|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|13
1629938660000|2021-08-26 00:44:20|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|6
1629938670000|2021-08-26 00:44:30|4493.05|4492.45|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|8
1629938680000|2021-08-26 00:44:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|20
1629938700000|2021-08-26 00:45:00|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|42
1629938730000|2021-08-26 00:45:30|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|13
1629938740000|2021-08-26 00:45:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|7
1629938760000|2021-08-26 00:46:00|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|27
1629938770000|2021-08-26 00:46:10|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|8
1629938780000|2021-08-26 00:46:20|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|15
1629938790000|2021-08-26 00:46:30|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|24
1629938800000|2021-08-26 00:46:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|20
1629938810000|2021-08-26 00:46:50|||||||||17
1629938820000|2021-08-26 00:47:00|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|11
1629938830000|2021-08-26 00:47:10|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|13
1629938860000|2021-08-26 00:47:40|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|12
1629938870000|2021-08-26 00:47:50|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|14
1629938880000|2021-08-26 00:48:00|||||||||2
1629938890000|2021-08-26 00:48:10|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|5
1629938910000|2021-08-26 00:48:30|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|11
1629938930000|2021-08-26 00:48:50|||||||||2
1629938940000|2021-08-26 00:49:00|4493.3|4492.7|4492.8|4492.2|4493.3|4492.7|4492.8|4492.2|21
1629938950000|2021-08-26 00:49:10|4493.05|4492.45|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|15
1629938960000|2021-08-26 00:49:20|4492.92|4492.32|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|11
1629938970000|2021-08-26 00:49:30|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|20
1629938980000|2021-08-26 00:49:40|4492.92|4492.32|4492.8|4492.2|4492.92|4492.32|4492.8|4492.2|5
1629939000000|2021-08-26 00:50:00|||||||||3
1629939020000|2021-08-26 00:50:20|||||||||1
1629939030000|2021-08-26 00:50:30|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|11
1629939040000|2021-08-26 00:50:40|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|15
1629939060000|2021-08-26 00:51:00|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|7
1629939070000|2021-08-26 00:51:10|||||||||10
1629939080000|2021-08-26 00:51:20|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|12
1629939090000|2021-08-26 00:51:30|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|15
1629939100000|2021-08-26 00:51:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|36
1629939110000|2021-08-26 00:51:50|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|18
1629939140000|2021-08-26 00:52:20|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|28
1629939150000|2021-08-26 00:52:30|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|11
1629939160000|2021-08-26 00:52:40|||||||||1
1629939190000|2021-08-26 00:53:10|||||||||9
1629939210000|2021-08-26 00:53:30|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|41
1629939240000|2021-08-26 00:54:00|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|20
1629939250000|2021-08-26 00:54:10|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|65
1629939260000|2021-08-26 00:54:20|4492.67|4492.07|4492.67|4492.07|4492.8|4492.2|4492.55|4491.95|18
1629939270000|2021-08-26 00:54:30|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|20
1629939280000|2021-08-26 00:54:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|11
1629939290000|2021-08-26 00:54:50|4492.8|4492.2|4492.67|4492.07|4492.8|4492.2|4492.55|4491.95|19
1629939300000|2021-08-26 00:55:00|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|0
1629939320000|2021-08-26 00:55:20|||||||||1
1629939330000|2021-08-26 00:55:30|||||||||15
1629939340000|2021-08-26 00:55:40|||||||||6
1629939350000|2021-08-26 00:55:50|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|28
1629939360000|2021-08-26 00:56:00|||||||||1
1629939380000|2021-08-26 00:56:20|||||||||2
1629939390000|2021-08-26 00:56:30|||||||||17
1629939400000|2021-08-26 00:56:40|4492.92|4492.32|4492.8|4492.2|4492.92|4492.32|4492.8|4492.2|26
1629939410000|2021-08-26 00:56:50|||||||||7
1629939420000|2021-08-26 00:57:00|||||||||3
1629939430000|2021-08-26 00:57:10|||||||||1
1629939440000|2021-08-26 00:57:20|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|12
1629939460000|2021-08-26 00:57:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|18
1629939470000|2021-08-26 00:57:50|||||||||28
1629939490000|2021-08-26 00:58:10|4493.17|4492.57|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|20
1629939530000|2021-08-26 00:58:50|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|45
1629939540000|2021-08-26 00:59:00|||||||||4
1629939550000|2021-08-26 00:59:10|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|23
1629939560000|2021-08-26 00:59:20|||||||||1
1629939580000|2021-08-26 00:59:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|17
1629939590000|2021-08-26 00:59:50|||||||||12
1629939600000|2021-08-26 01:00:00|4493.05|4492.45|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|119
1629939610000|2021-08-26 01:00:10|||||||||11
1629939620000|2021-08-26 01:00:20|4493.05|4492.45|4492.92|4492.32|4493.05|4492.45|4492.8|4492.2|72
1629939630000|2021-08-26 01:00:30|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|7
1629939640000|2021-08-26 01:00:40|||||||||2
1629939660000|2021-08-26 01:01:00|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|48
1629939690000|2021-08-26 01:01:30|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|51
1629939710000|2021-08-26 01:01:50|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|64
1629939720000|2021-08-26 01:02:00|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|25
1629939730000|2021-08-26 01:02:10|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|29
1629939740000|2021-08-26 01:02:20|||||||||53
1629939750000|2021-08-26 01:02:30|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|26
1629939760000|2021-08-26 01:02:40|||||||||49
1629939770000|2021-08-26 01:02:50|||||||||1
1629939780000|2021-08-26 01:03:00|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|8
1629939790000|2021-08-26 01:03:10|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|35
1629939800000|2021-08-26 01:03:20|||||||||4
1629939810000|2021-08-26 01:03:30|||||||||8
1629939820000|2021-08-26 01:03:40|||||||||7
1629939830000|2021-08-26 01:03:50|||||||||13
1629939840000|2021-08-26 01:04:00|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|28
1629939860000|2021-08-26 01:04:20|||||||||12
1629939880000|2021-08-26 01:04:40|||||||||4
1629939890000|2021-08-26 01:04:50|||||||||3
1629939900000|2021-08-26 01:05:00|||||||||1
1629939910000|2021-08-26 01:05:10|||||||||3
1629939920000|2021-08-26 01:05:20|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|33
1629939940000|2021-08-26 01:05:40|||||||||3
1629939950000|2021-08-26 01:05:50|||||||||3
1629939960000|2021-08-26 01:06:00|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|58
1629939970000|2021-08-26 01:06:10|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|15
1629939980000|2021-08-26 01:06:20|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|13
1629939990000|2021-08-26 01:06:30|4492.42|4491.82|4492.3|4491.7|4492.42|4491.82|4492.3|4491.7|3
1629940020000|2021-08-26 01:07:00|||||||||3
1629940030000|2021-08-26 01:07:10|||||||||18
1629940040000|2021-08-26 01:07:20|4492.55|4491.95|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|53
1629940050000|2021-08-26 01:07:30|||||||||5
1629940060000|2021-08-26 01:07:40|||||||||3
1629940070000|2021-08-26 01:07:50|||||||||5
1629940080000|2021-08-26 01:08:00|||||||||4
1629940110000|2021-08-26 01:08:30|||||||||5
1629940120000|2021-08-26 01:08:40|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|39
1629940130000|2021-08-26 01:08:50|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|244
1629940140000|2021-08-26 01:09:00|4491.55|4490.95|4491.05|4490.45|4491.55|4490.95|4491.05|4490.45|393
1629940150000|2021-08-26 01:09:10|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|101
1629940160000|2021-08-26 01:09:20|||||||||53
1629940170000|2021-08-26 01:09:30|||||||||15
1629940180000|2021-08-26 01:09:40|||||||||2
1629940190000|2021-08-26 01:09:50|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|30
1629940200000|2021-08-26 01:10:00|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|87
1629940210000|2021-08-26 01:10:10|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|46
1629940220000|2021-08-26 01:10:20|4490.3|4489.7|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|90
1629940230000|2021-08-26 01:10:30|4490.3|4489.7|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|40
1629940240000|2021-08-26 01:10:40|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|35
1629940250000|2021-08-26 01:10:50|||||||||9
1629940260000|2021-08-26 01:11:00|||||||||8
1629940270000|2021-08-26 01:11:10|4490.55|4489.95|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|43
1629940280000|2021-08-26 01:11:20|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|30
1629940290000|2021-08-26 01:11:30|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.42|4489.82|25
1629940300000|2021-08-26 01:11:40|||||||||4
1629940310000|2021-08-26 01:11:50|||||||||11
1629940320000|2021-08-26 01:12:00|||||||||5
1629940330000|2021-08-26 01:12:10|4490.8|4490.2|4490.67|4490.07|4490.8|4490.2|4490.55|4489.95|31
1629940340000|2021-08-26 01:12:20|4490.55|4489.95|4490.67|4490.07|4490.8|4490.2|4490.55|4489.95|9
1629940350000|2021-08-26 01:12:30|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.67|4490.07|36
1629940360000|2021-08-26 01:12:40|||||||||6
1629940370000|2021-08-26 01:12:50|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|29
1629940380000|2021-08-26 01:13:00|||||||||31
1629940390000|2021-08-26 01:13:10|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|23
1629940400000|2021-08-26 01:13:20|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|10
1629940410000|2021-08-26 01:13:30|||||||||5
1629940420000|2021-08-26 01:13:40|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|41
1629940430000|2021-08-26 01:13:50|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|21
1629940440000|2021-08-26 01:14:00|||||||||8
1629940450000|2021-08-26 01:14:10|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|26
1629940460000|2021-08-26 01:14:20|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.92|4490.32|3
1629940470000|2021-08-26 01:14:30|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|20
1629940480000|2021-08-26 01:14:40|||||||||1
1629940500000|2021-08-26 01:15:00|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|15
1629940510000|2021-08-26 01:15:10|4490.55|4489.95|4491.05|4490.45|4491.05|4490.45|4490.55|4489.95|46
1629940520000|2021-08-26 01:15:20|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.92|4490.32|26
1629940530000|2021-08-26 01:15:30|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|11
1629940540000|2021-08-26 01:15:40|4491.55|4490.95|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|75
1629940550000|2021-08-26 01:15:50|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|15
1629940560000|2021-08-26 01:16:00|||||||||5
1629940570000|2021-08-26 01:16:10|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|53
1629940580000|2021-08-26 01:16:20|4491.92|4491.32|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|37
1629940600000|2021-08-26 01:16:40|4491.55|4490.95|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|24
1629940610000|2021-08-26 01:16:50|4492.05|4491.45|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|18
1629940620000|2021-08-26 01:17:00|||||||||1
1629940630000|2021-08-26 01:17:10|||||||||6
1629940640000|2021-08-26 01:17:20|||||||||15
1629940650000|2021-08-26 01:17:30|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|131
1629940660000|2021-08-26 01:17:40|||||||||1
1629940670000|2021-08-26 01:17:50|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|21
1629940690000|2021-08-26 01:18:10|||||||||22
1629940700000|2021-08-26 01:18:20|||||||||1
1629940710000|2021-08-26 01:18:30|||||||||1
1629940720000|2021-08-26 01:18:40|||||||||3
1629940730000|2021-08-26 01:18:50|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|13
1629940740000|2021-08-26 01:19:00|4491.05|4490.45|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|26
1629940750000|2021-08-26 01:19:10|4491.05|4490.45|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|9
1629940760000|2021-08-26 01:19:20|4491.17|4490.57|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|1
1629940780000|2021-08-26 01:19:40|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|11
1629940790000|2021-08-26 01:19:50|4491.3|4490.7|4491.8|4491.2|4491.8|4491.2|4491.3|4490.7|25
1629940800000|2021-08-26 01:20:00|4491.55|4490.95|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|43
1629940820000|2021-08-26 01:20:20|||||||||3
1629940830000|2021-08-26 01:20:30|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|9
1629940840000|2021-08-26 01:20:40|4491.55|4490.95|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|7
1629940850000|2021-08-26 01:20:50|4491.67|4491.07|4491.55|4490.95|4491.67|4491.07|4491.55|4490.95|0
1629940870000|2021-08-26 01:21:10|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|11
1629940880000|2021-08-26 01:21:20|||||||||4
1629940890000|2021-08-26 01:21:30|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|18
1629940900000|2021-08-26 01:21:40|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.67|4491.07|8
1629940910000|2021-08-26 01:21:50|4491.92|4491.32|4491.8|4491.2|4491.92|4491.32|4491.8|4491.2|18
1629940920000|2021-08-26 01:22:00|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|20
1629940930000|2021-08-26 01:22:10|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|52
1629940940000|2021-08-26 01:22:20|4492.05|4491.45|4492.17|4491.57|4492.3|4491.7|4492.05|4491.45|14
1629940950000|2021-08-26 01:22:30|4492.3|4491.7|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|31
1629940960000|2021-08-26 01:22:40|4491.92|4491.32|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|22
1629940980000|2021-08-26 01:23:00|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|6
1629940990000|2021-08-26 01:23:10|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|9
1629941000000|2021-08-26 01:23:20|4491.42|4490.82|4491.3|4490.7|4491.42|4490.82|4491.3|4490.7|18
1629941010000|2021-08-26 01:23:30|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|109
1629941020000|2021-08-26 01:23:40|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|41
1629941030000|2021-08-26 01:23:50|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.17|4490.57|15
1629941040000|2021-08-26 01:24:00|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|30
1629941050000|2021-08-26 01:24:10|||||||||1
1629941060000|2021-08-26 01:24:20|||||||||1
1629941070000|2021-08-26 01:24:30|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|5
1629941080000|2021-08-26 01:24:40|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.67|4491.07|4
1629941090000|2021-08-26 01:24:50|4491.55|4490.95|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|12
1629941100000|2021-08-26 01:25:00|||||||||1
1629941110000|2021-08-26 01:25:10|||||||||3
1629941120000|2021-08-26 01:25:20|||||||||4
1629941140000|2021-08-26 01:25:40|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|86
1629941150000|2021-08-26 01:25:50|||||||||41
1629941170000|2021-08-26 01:26:10|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|40
1629941180000|2021-08-26 01:26:20|||||||||2
1629941190000|2021-08-26 01:26:30|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|21
1629941200000|2021-08-26 01:26:40|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|19
1629941220000|2021-08-26 01:27:00|||||||||1
1629941230000|2021-08-26 01:27:10|||||||||5
1629941240000|2021-08-26 01:27:20|||||||||4
1629941270000|2021-08-26 01:27:50|4491.8|4491.2|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|48
1629941280000|2021-08-26 01:28:00|4491.8|4491.2|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|10
1629941290000|2021-08-26 01:28:10|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|5
1629941300000|2021-08-26 01:28:20|4491.92|4491.32|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|13
1629941310000|2021-08-26 01:28:30|4491.55|4490.95|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|17
1629941330000|2021-08-26 01:28:50|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|37
1629941350000|2021-08-26 01:29:10|||||||||6
1629941360000|2021-08-26 01:29:20|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|16
1629941370000|2021-08-26 01:29:30|||||||||2
1629941380000|2021-08-26 01:29:40|||||||||12
1629941390000|2021-08-26 01:29:50|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|18
1629941400000|2021-08-26 01:30:00|4492.05|4491.45|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|43
1629941410000|2021-08-26 01:30:10|4491.55|4490.95|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|37
1629941420000|2021-08-26 01:30:20|4491.55|4490.95|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|21
1629941430000|2021-08-26 01:30:30|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|7
1629941440000|2021-08-26 01:30:40|4491.3|4490.7|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|44
1629941450000|2021-08-26 01:30:50|4491.42|4490.82|4491.3|4490.7|4491.42|4490.82|4491.3|4490.7|22
1629941460000|2021-08-26 01:31:00|||||||||19
1629941480000|2021-08-26 01:31:20|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|44
1629941490000|2021-08-26 01:31:30|4491.42|4490.82|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|14
1629941500000|2021-08-26 01:31:40|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|21
1629941510000|2021-08-26 01:31:50|4491.55|4490.95|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|24
1629941520000|2021-08-26 01:32:00|4491.05|4490.45|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|20
1629941530000|2021-08-26 01:32:10|||||||||46
1629941540000|2021-08-26 01:32:20|4491.17|4490.57|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|24
1629941550000|2021-08-26 01:32:30|4491.05|4490.45|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|21
1629941560000|2021-08-26 01:32:40|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|28
1629941570000|2021-08-26 01:32:50|4491.05|4490.45|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|28
1629941580000|2021-08-26 01:33:00|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|30
1629941590000|2021-08-26 01:33:10|4491.17|4490.57|4491.05|4490.45|4491.17|4490.57|4491.05|4490.45|12
1629941610000|2021-08-26 01:33:30|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|24
1629941630000|2021-08-26 01:33:50|4490.55|4489.95|4490.67|4490.07|4490.8|4490.2|4490.55|4489.95|98
1629941640000|2021-08-26 01:34:00|4490.55|4489.95|4490.3|4489.7|4490.55|4489.95|4490.3|4489.7|27
1629941650000|2021-08-26 01:34:10|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|39
1629941660000|2021-08-26 01:34:20|4490.3|4489.7|4490.05|4489.45|4490.3|4489.7|4490.05|4489.45|45
1629941670000|2021-08-26 01:34:30|4490.3|4489.7|4490.05|4489.45|4490.3|4489.7|4490.05|4489.45|14
1629941680000|2021-08-26 01:34:40|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|188
1629941690000|2021-08-26 01:34:50|4489.55|4488.95|4489.8|4489.2|4489.8|4489.2|4489.55|4488.95|68
1629941700000|2021-08-26 01:35:00|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.05|4488.45|249
1629941710000|2021-08-26 01:35:10|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|48
1629941720000|2021-08-26 01:35:20|4489.42|4488.82|4489.3|4488.7|4489.55|4488.95|4489.3|4488.7|28
1629941730000|2021-08-26 01:35:30|||||||||4
1629941740000|2021-08-26 01:35:40|||||||||11
1629941750000|2021-08-26 01:35:50|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|33
1629941760000|2021-08-26 01:36:00|||||||||34
1629941770000|2021-08-26 01:36:10|||||||||4
1629941780000|2021-08-26 01:36:20|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.55|4488.95|35
1629941790000|2021-08-26 01:36:30|4489.67|4489.07|4490.05|4489.45|4490.05|4489.45|4489.55|4488.95|57
1629941800000|2021-08-26 01:36:40|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|108
1629941810000|2021-08-26 01:36:50|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|14
1629941820000|2021-08-26 01:37:00|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|17
1629941830000|2021-08-26 01:37:10|||||||||3
1629941840000|2021-08-26 01:37:20|||||||||38
1629941850000|2021-08-26 01:37:30|||||||||4
1629941860000|2021-08-26 01:37:40|4489.55|4488.95|4489.8|4489.2|4489.8|4489.2|4489.55|4488.95|31
1629941870000|2021-08-26 01:37:50|4489.92|4489.32|4490.05|4489.45|4490.05|4489.45|4489.8|4489.2|26
1629941880000|2021-08-26 01:38:00|4489.8|4489.2|4490.3|4489.7|4490.3|4489.7|4489.8|4489.2|76
1629941890000|2021-08-26 01:38:10|||||||||12
1629941900000|2021-08-26 01:38:20|4490.55|4489.95|4490.42|4489.82|4490.55|4489.95|4490.3|4489.7|35
1629941910000|2021-08-26 01:38:30|4490.3|4489.7|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|7
1629941930000|2021-08-26 01:38:50|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|49
1629941940000|2021-08-26 01:39:00|4490.67|4490.07|4490.55|4489.95|4490.67|4490.07|4490.55|4489.95|21
1629941950000|2021-08-26 01:39:10|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|20
1629941960000|2021-08-26 01:39:20|4491.05|4490.45|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|47
1629941970000|2021-08-26 01:39:30|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.92|4490.32|0
1629941980000|2021-08-26 01:39:40|||||||||33
1629941990000|2021-08-26 01:39:50|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|10
1629942000000|2021-08-26 01:40:00|||||||||41
1629942020000|2021-08-26 01:40:20|||||||||12
1629942030000|2021-08-26 01:40:30|||||||||2
1629942040000|2021-08-26 01:40:40|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|24
1629942050000|2021-08-26 01:40:50|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|39
1629942060000|2021-08-26 01:41:00|||||||||4
1629942070000|2021-08-26 01:41:10|||||||||41
1629942080000|2021-08-26 01:41:20|||||||||27
1629942090000|2021-08-26 01:41:30|||||||||1
1629942100000|2021-08-26 01:41:40|||||||||3
1629942110000|2021-08-26 01:41:50|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|9
1629942130000|2021-08-26 01:42:10|||||||||3
1629942150000|2021-08-26 01:42:30|4490.3|4489.7|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|55
1629942170000|2021-08-26 01:42:50|4490.3|4489.7|4490.42|4489.82|4490.55|4489.95|4490.3|4489.7|18
1629942180000|2021-08-26 01:43:00|4490.3|4489.7|4490.3|4489.7|4490.42|4489.82|4490.3|4489.7|7
1629942190000|2021-08-26 01:43:10|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|16
1629942200000|2021-08-26 01:43:20|4490.3|4489.7|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|8
1629942210000|2021-08-26 01:43:30|4490.42|4489.82|4490.55|4489.95|4490.55|4489.95|4490.42|4489.82|11
1629942230000|2021-08-26 01:43:50|||||||||38
1629942240000|2021-08-26 01:44:00|4490.67|4490.07|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|14
1629942250000|2021-08-26 01:44:10|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|19
1629942260000|2021-08-26 01:44:20|4490.55|4489.95|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|26
1629942270000|2021-08-26 01:44:30|4490.55|4489.95|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|25
1629942280000|2021-08-26 01:44:40|||||||||2
1629942290000|2021-08-26 01:44:50|||||||||3
1629942300000|2021-08-26 01:45:00|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|23
1629942310000|2021-08-26 01:45:10|4490.67|4490.07|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|16
1629942320000|2021-08-26 01:45:20|4490.55|4489.95|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|43
1629942330000|2021-08-26 01:45:30|4490.67|4490.07|4490.67|4490.07|4490.8|4490.2|4490.55|4489.95|14
1629942340000|2021-08-26 01:45:40|4490.8|4490.2|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|10
1629942350000|2021-08-26 01:45:50|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|10
1629942360000|2021-08-26 01:46:00|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|66
1629942370000|2021-08-26 01:46:10|||||||||11
1629942390000|2021-08-26 01:46:30|||||||||18
1629942400000|2021-08-26 01:46:40|4490.8|4490.2|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|21
1629942410000|2021-08-26 01:46:50|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.92|4490.32|13
1629942420000|2021-08-26 01:47:00|4490.92|4490.32|4490.8|4490.2|4490.92|4490.32|4490.8|4490.2|6
1629942430000|2021-08-26 01:47:10|||||||||2
1629942440000|2021-08-26 01:47:20|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|17
1629942450000|2021-08-26 01:47:30|4490.92|4490.32|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|4
1629942460000|2021-08-26 01:47:40|||||||||10
1629942470000|2021-08-26 01:47:50|||||||||23
1629942480000|2021-08-26 01:48:00|||||||||14
1629942490000|2021-08-26 01:48:10|||||||||2
1629942510000|2021-08-26 01:48:30|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|16
1629942550000|2021-08-26 01:49:10|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|26
1629942580000|2021-08-26 01:49:40|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|81
1629942590000|2021-08-26 01:49:50|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|29
1629942600000|2021-08-26 01:50:00|4491.55|4490.95|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|22
1629942610000|2021-08-26 01:50:10|4491.67|4491.07|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|68
1629942620000|2021-08-26 01:50:20|||||||||3
1629942630000|2021-08-26 01:50:30|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|28
1629942640000|2021-08-26 01:50:40|||||||||4
1629942650000|2021-08-26 01:50:50|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|31
1629942660000|2021-08-26 01:51:00|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|64
1629942670000|2021-08-26 01:51:10|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|205
1629942680000|2021-08-26 01:51:20|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|34
1629942690000|2021-08-26 01:51:30|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.67|4492.07|28
1629942700000|2021-08-26 01:51:40|||||||||8
1629942710000|2021-08-26 01:51:50|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|18
1629942720000|2021-08-26 01:52:00|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|103
1629942730000|2021-08-26 01:52:10|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|25
1629942740000|2021-08-26 01:52:20|||||||||36
1629942750000|2021-08-26 01:52:30|||||||||26
1629942760000|2021-08-26 01:52:40|||||||||3
1629942770000|2021-08-26 01:52:50|||||||||7
1629942780000|2021-08-26 01:53:00|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|29
1629942790000|2021-08-26 01:53:10|||||||||13
1629942800000|2021-08-26 01:53:20|||||||||4
1629942810000|2021-08-26 01:53:30|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|67
1629942820000|2021-08-26 01:53:40|4492.42|4491.82|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|20
1629942830000|2021-08-26 01:53:50|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|17
1629942840000|2021-08-26 01:54:00|||||||||18
1629942850000|2021-08-26 01:54:10|||||||||28
1629942860000|2021-08-26 01:54:20|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|14
1629942870000|2021-08-26 01:54:30|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|14
1629942880000|2021-08-26 01:54:40|||||||||1
1629942890000|2021-08-26 01:54:50|4492.42|4491.82|4492.3|4491.7|4492.42|4491.82|4492.3|4491.7|22
1629942900000|2021-08-26 01:55:00|||||||||6
1629942920000|2021-08-26 01:55:20|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|13
1629942930000|2021-08-26 01:55:30|||||||||12
1629942940000|2021-08-26 01:55:40|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|14
1629942950000|2021-08-26 01:55:50|4492.17|4491.57|4492.3|4491.7|4492.3|4491.7|4492.17|4491.57|7
1629942960000|2021-08-26 01:56:00|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|19
1629942970000|2021-08-26 01:56:10|||||||||1
1629942980000|2021-08-26 01:56:20|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|26
1629942990000|2021-08-26 01:56:30|||||||||10
1629943000000|2021-08-26 01:56:40|||||||||1
1629943010000|2021-08-26 01:56:50|||||||||5
1629943020000|2021-08-26 01:57:00|||||||||20
1629943030000|2021-08-26 01:57:10|4491.92|4491.32|4491.8|4491.2|4491.92|4491.32|4491.8|4491.2|20
1629943040000|2021-08-26 01:57:20|||||||||1
1629943050000|2021-08-26 01:57:30|4491.55|4490.95|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|9
1629943060000|2021-08-26 01:57:40|4491.67|4491.07|4491.55|4490.95|4491.67|4491.07|4491.55|4490.95|15
1629943070000|2021-08-26 01:57:50|4491.67|4491.07|4491.55|4490.95|4491.67|4491.07|4491.55|4490.95|27
1629943080000|2021-08-26 01:58:00|4491.67|4491.07|4491.55|4490.95|4491.67|4491.07|4491.55|4490.95|7
1629943090000|2021-08-26 01:58:10|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|2
1629943100000|2021-08-26 01:58:20|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|22
1629943110000|2021-08-26 01:58:30|||||||||4
1629943120000|2021-08-26 01:58:40|4491.55|4490.95|4491.67|4491.07|4491.8|4491.2|4491.55|4490.95|18
1629943130000|2021-08-26 01:58:50|4491.55|4490.95|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|27
1629943140000|2021-08-26 01:59:00|4491.55|4490.95|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|13
1629943160000|2021-08-26 01:59:20|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|9
1629943170000|2021-08-26 01:59:30|||||||||5
1629943180000|2021-08-26 01:59:40|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|15
1629943190000|2021-08-26 01:59:50|||||||||13
1629943200000|2021-08-26 02:00:00|4491.55|4490.95|4491.8|4491.2|4491.8|4491.2|4491.42|4490.82|61
1629943210000|2021-08-26 02:00:10|4491.55|4490.95|4492.05|4491.45|4492.05|4491.45|4491.55|4490.95|29
1629943220000|2021-08-26 02:00:20|4491.8|4491.2|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|25
1629943230000|2021-08-26 02:00:30|4491.92|4491.32|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|25
1629943240000|2021-08-26 02:00:40|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|15
1629943250000|2021-08-26 02:00:50|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|9
1629943260000|2021-08-26 02:01:00|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|2
1629943280000|2021-08-26 02:01:20|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|21
1629943290000|2021-08-26 02:01:30|4491.55|4490.95|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|16
1629943300000|2021-08-26 02:01:40|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.42|4490.82|16
1629943310000|2021-08-26 02:01:50|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|15
1629943320000|2021-08-26 02:02:00|4491.05|4490.45|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|30
1629943330000|2021-08-26 02:02:10|||||||||37
1629943340000|2021-08-26 02:02:20|||||||||6
1629943350000|2021-08-26 02:02:30|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|9
1629943360000|2021-08-26 02:02:40|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|41
1629943380000|2021-08-26 02:03:00|4490.92|4490.32|4490.92|4490.32|4490.92|4490.32|4490.92|4490.32|20
1629943390000|2021-08-26 02:03:10|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|2
1629943400000|2021-08-26 02:03:20|||||||||48
1629943410000|2021-08-26 02:03:30|4490.92|4490.32|4490.8|4490.2|4490.92|4490.32|4490.8|4490.2|4
1629943420000|2021-08-26 02:03:40|4490.92|4490.32|4490.92|4490.32|4490.92|4490.32|4490.92|4490.32|14
1629943430000|2021-08-26 02:03:50|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|8
1629943440000|2021-08-26 02:04:00|4490.67|4490.07|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|21
1629943450000|2021-08-26 02:04:10|4490.67|4490.07|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|22
1629943460000|2021-08-26 02:04:20|||||||||7
1629943470000|2021-08-26 02:04:30|4490.3|4489.7|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|23
1629943480000|2021-08-26 02:04:40|||||||||1
1629943490000|2021-08-26 02:04:50|||||||||9
1629943500000|2021-08-26 02:05:00|||||||||4
1629943510000|2021-08-26 02:05:10|4490.3|4489.7|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|37
1629943520000|2021-08-26 02:05:20|4490.3|4489.7|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|9
1629943530000|2021-08-26 02:05:30|||||||||2
1629943540000|2021-08-26 02:05:40|||||||||2
1629943560000|2021-08-26 02:06:00|4490.42|4489.82|4490.05|4489.45|4490.55|4489.95|4490.05|4489.45|77
1629943570000|2021-08-26 02:06:10|||||||||36
1629943580000|2021-08-26 02:06:20|4490.17|4489.57|4490.3|4489.7|4490.3|4489.7|4490.17|4489.57|15
1629943590000|2021-08-26 02:06:30|||||||||12
1629943600000|2021-08-26 02:06:40|4490.05|4489.45|4490.05|4489.45|4490.3|4489.7|4490.05|4489.45|44
1629943610000|2021-08-26 02:06:50|||||||||7
1629943620000|2021-08-26 02:07:00|4489.55|4488.95|4489.3|4488.7|4489.55|4488.95|4489.05|4488.45|592
1629943630000|2021-08-26 02:07:10|4489.05|4488.45|4488.8|4488.2|4489.05|4488.45|4488.55|4487.95|149
1629943640000|2021-08-26 02:07:20|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|41
1629943650000|2021-08-26 02:07:30|4489.3|4488.7|4489.55|4488.95|4489.55|4488.95|4489.3|4488.7|76
1629943660000|2021-08-26 02:07:40|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|19
1629943670000|2021-08-26 02:07:50|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|27
1629943680000|2021-08-26 02:08:00|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|11
1629943690000|2021-08-26 02:08:10|4489.55|4488.95|4489.3|4488.7|4489.55|4488.95|4489.3|4488.7|96
1629943700000|2021-08-26 02:08:20|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|276
1629943710000|2021-08-26 02:08:30|4489.05|4488.45|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|47
1629943720000|2021-08-26 02:08:40|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|46
1629943730000|2021-08-26 02:08:50|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4488.8|4488.2|28
1629943740000|2021-08-26 02:09:00|4488.8|4488.2|4489.05|4488.45|4489.05|4488.45|4488.8|4488.2|24
1629943750000|2021-08-26 02:09:10|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|15
1629943760000|2021-08-26 02:09:20|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|21
1629943770000|2021-08-26 02:09:30|4488.92|4488.32|4488.8|4488.2|4488.92|4488.32|4488.8|4488.2|7
1629943780000|2021-08-26 02:09:40|4488.92|4488.32|4489.05|4488.45|4489.05|4488.45|4488.92|4488.32|40
1629943790000|2021-08-26 02:09:50|4488.92|4488.32|4489.05|4488.45|4489.05|4488.45|4488.92|4488.32|12
1629943800000|2021-08-26 02:10:00|4488.92|4488.32|4488.8|4488.2|4488.92|4488.32|4488.8|4488.2|17
1629943810000|2021-08-26 02:10:10|||||||||3
1629943820000|2021-08-26 02:10:20|4489.05|4488.45|4489.17|4488.57|4489.17|4488.57|4489.05|4488.45|15
1629943830000|2021-08-26 02:10:30|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|6
1629943840000|2021-08-26 02:10:40|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.3|4488.7|40
1629943850000|2021-08-26 02:10:50|4489.42|4488.82|4489.3|4488.7|4489.42|4488.82|4489.3|4488.7|3
1629943860000|2021-08-26 02:11:00|||||||||16
1629943910000|2021-08-26 02:11:50|||||||||26
1629943920000|2021-08-26 02:12:00|4489.05|4488.45|4489.17|4488.57|4489.3|4488.7|4489.05|4488.45|33
1629943930000|2021-08-26 02:12:10|4489.3|4488.7|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|4
1629943940000|2021-08-26 02:12:20|4489.17|4488.57|4489.3|4488.7|4489.3|4488.7|4489.05|4488.45|9
1629943950000|2021-08-26 02:12:30|4489.17|4488.57|4489.17|4488.57|4489.3|4488.7|4489.05|4488.45|5
1629943960000|2021-08-26 02:12:40|4489.3|4488.7|4489.55|4488.95|4489.55|4488.95|4489.3|4488.7|8
1629943980000|2021-08-26 02:13:00|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|269
1629943990000|2021-08-26 02:13:10|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|128
1629944000000|2021-08-26 02:13:20|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.67|4489.07|21
1629944010000|2021-08-26 02:13:30|||||||||1
1629944020000|2021-08-26 02:13:40|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4489.8|4489.2|18
1629944030000|2021-08-26 02:13:50|4489.92|4489.32|4489.55|4488.95|4490.05|4489.45|4489.55|4488.95|46
1629944040000|2021-08-26 02:14:00|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.55|4488.95|52
1629944050000|2021-08-26 02:14:10|4489.55|4488.95|4489.8|4489.2|4489.8|4489.2|4489.55|4488.95|7
1629944060000|2021-08-26 02:14:20|4489.67|4489.07|4489.8|4489.2|4489.8|4489.2|4489.55|4488.95|4
1629944070000|2021-08-26 02:14:30|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|1
1629944080000|2021-08-26 02:14:40|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4
1629944090000|2021-08-26 02:14:50|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|3
1629944100000|2021-08-26 02:15:00|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|7
1629944110000|2021-08-26 02:15:10|4489.67|4489.07|4489.8|4489.2|4489.8|4489.2|4489.67|4489.07|25
1629944130000|2021-08-26 02:15:30|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|8
1629944140000|2021-08-26 02:15:40|4489.42|4488.82|4489.3|4488.7|4489.42|4488.82|4489.3|4488.7|6
1629944150000|2021-08-26 02:15:50|||||||||2
1629944160000|2021-08-26 02:16:00|4489.05|4488.45|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|51
1629944170000|2021-08-26 02:16:10|4488.8|4488.2|4489.05|4488.45|4489.05|4488.45|4488.8|4488.2|25
1629944180000|2021-08-26 02:16:20|4488.8|4488.2|4489.05|4488.45|4489.05|4488.45|4488.8|4488.2|8
1629944190000|2021-08-26 02:16:30|||||||||9
1629944200000|2021-08-26 02:16:40|4489.17|4488.57|4489.3|4488.7|4489.3|4488.7|4489.17|4488.57|5
1629944210000|2021-08-26 02:16:50|||||||||33
1629944220000|2021-08-26 02:17:00|||||||||4
1629944230000|2021-08-26 02:17:10|4489.42|4488.82|4489.05|4488.45|4489.55|4488.95|4489.05|4488.45|23
1629944240000|2021-08-26 02:17:20|4489.3|4488.7|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|0
1629944250000|2021-08-26 02:17:30|||||||||10
1629944260000|2021-08-26 02:17:40|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|7
1629944270000|2021-08-26 02:17:50|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|13
1629944280000|2021-08-26 02:18:00|4488.8|4488.2|4489.05|4488.45|4489.05|4488.45|4488.8|4488.2|18
1629944300000|2021-08-26 02:18:20|||||||||2
1629944310000|2021-08-26 02:18:30|||||||||1
1629944350000|2021-08-26 02:19:10|||||||||29
1629944360000|2021-08-26 02:19:20|||||||||11
1629944370000|2021-08-26 02:19:30|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|11
1629944390000|2021-08-26 02:19:50|||||||||16
1629944400000|2021-08-26 02:20:00|||||||||4
1629944410000|2021-08-26 02:20:10|4489.05|4488.45|4489.3|4488.7|4489.3|4488.7|4489.05|4488.45|27
1629944420000|2021-08-26 02:20:20|4489.05|4488.45|4489.05|4488.45|4489.17|4488.57|4489.05|4488.45|6
1629944430000|2021-08-26 02:20:30|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.17|4488.57|3
1629944450000|2021-08-26 02:20:50|4489.05|4488.45|4489.3|4488.7|4489.3|4488.7|4489.05|4488.45|16
1629944460000|2021-08-26 02:21:00|4489.05|4488.45|4489.3|4488.7|4489.3|4488.7|4489.05|4488.45|67
1629944470000|2021-08-26 02:21:10|4489.17|4488.57|4489.3|4488.7|4489.3|4488.7|4489.17|4488.57|10
1629944490000|2021-08-26 02:21:30|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|12
1629944500000|2021-08-26 02:21:40|4489.3|4488.7|4489.17|4488.57|4489.3|4488.7|4489.17|4488.57|11
1629944510000|2021-08-26 02:21:50|4489.3|4488.7|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|19
1629944520000|2021-08-26 02:22:00|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|32
1629944530000|2021-08-26 02:22:10|||||||||1
1629944540000|2021-08-26 02:22:20|4489.05|4488.45|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|20
1629944550000|2021-08-26 02:22:30|||||||||3
1629944560000|2021-08-26 02:22:40|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|17
1629944570000|2021-08-26 02:22:50|||||||||5
1629944580000|2021-08-26 02:23:00|||||||||13
1629944590000|2021-08-26 02:23:10|||||||||16
1629944600000|2021-08-26 02:23:20|||||||||6
1629944610000|2021-08-26 02:23:30|||||||||4
1629944620000|2021-08-26 02:23:40|||||||||3
1629944630000|2021-08-26 02:23:50|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|17
1629944640000|2021-08-26 02:24:00|4488.3|4487.7|4488.55|4487.95|4488.55|4487.95|4488.3|4487.7|139
1629944650000|2021-08-26 02:24:10|4488.3|4487.7|4488.55|4487.95|4488.55|4487.95|4488.3|4487.7|20
1629944660000|2021-08-26 02:24:20|||||||||8
1629944670000|2021-08-26 02:24:30|4488.3|4487.7|4488.55|4487.95|4488.55|4487.95|4488.3|4487.7|20
1629944680000|2021-08-26 02:24:40|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|12
1629944690000|2021-08-26 02:24:50|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.42|4487.82|14
1629944700000|2021-08-26 02:25:00|||||||||25
1629944710000|2021-08-26 02:25:10|||||||||31
1629944720000|2021-08-26 02:25:20|4488.67|4488.07|4488.67|4488.07|4488.8|4488.2|4488.55|4487.95|59
1629944730000|2021-08-26 02:25:30|4488.55|4487.95|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|8
1629944740000|2021-08-26 02:25:40|4489.05|4488.45|4488.8|4488.2|4489.05|4488.45|4488.8|4488.2|34
1629944750000|2021-08-26 02:25:50|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|54
1629944760000|2021-08-26 02:26:00|||||||||10
1629944770000|2021-08-26 02:26:10|||||||||4
1629944790000|2021-08-26 02:26:30|4488.92|4488.32|4489.05|4488.45|4489.05|4488.45|4488.92|4488.32|33
1629944800000|2021-08-26 02:26:40|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|9
1629944810000|2021-08-26 02:26:50|4488.55|4487.95|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|67
1629944820000|2021-08-26 02:27:00|4488.55|4487.95|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|18
1629944830000|2021-08-26 02:27:10|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|14
1629944840000|2021-08-26 02:27:20|||||||||11
1629944850000|2021-08-26 02:27:30|||||||||33
1629944860000|2021-08-26 02:27:40|4488.67|4488.07|4488.67|4488.07|4488.8|4488.2|4488.55|4487.95|29
1629944870000|2021-08-26 02:27:50|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|9
1629944880000|2021-08-26 02:28:00|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|6
1629944890000|2021-08-26 02:28:10|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|9
1629944900000|2021-08-26 02:28:20|||||||||6
1629944910000|2021-08-26 02:28:30|||||||||3
1629944920000|2021-08-26 02:28:40|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|5
1629944930000|2021-08-26 02:28:50|||||||||4
1629944940000|2021-08-26 02:29:00|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|20
1629944950000|2021-08-26 02:29:10|||||||||38
1629944960000|2021-08-26 02:29:20|||||||||5
1629944970000|2021-08-26 02:29:30|||||||||5
1629944980000|2021-08-26 02:29:40|||||||||8
1629944990000|2021-08-26 02:29:50|4488.05|4487.45|4488.05|4487.45|4488.3|4487.7|4488.05|4487.45|43
1629945000000|2021-08-26 02:30:00|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|24
1629945010000|2021-08-26 02:30:10|4488.05|4487.45|4488.05|4487.45|4488.3|4487.7|4488.05|4487.45|10
1629945020000|2021-08-26 02:30:20|||||||||16
1629945030000|2021-08-26 02:30:30|4487.8|4487.2|4487.8|4487.2|4487.8|4487.2|4487.8|4487.2|19
1629945040000|2021-08-26 02:30:40|||||||||60
1629945050000|2021-08-26 02:30:50|||||||||6
1629945060000|2021-08-26 02:31:00|||||||||2
1629945070000|2021-08-26 02:31:10|4488.05|4487.45|4488.05|4487.45|4488.05|4487.45|4487.8|4487.2|23
1629945080000|2021-08-26 02:31:20|4487.8|4487.2|4488.05|4487.45|4488.05|4487.45|4487.8|4487.2|23
1629945090000|2021-08-26 02:31:30|4487.92|4487.32|4488.05|4487.45|4488.05|4487.45|4487.8|4487.2|19
1629945100000|2021-08-26 02:31:40|4487.8|4487.2|4487.8|4487.2|4487.8|4487.2|4487.8|4487.2|25
1629945110000|2021-08-26 02:31:50|4488.05|4487.45|4488.05|4487.45|4488.05|4487.45|4488.05|4487.45|14
1629945120000|2021-08-26 02:32:00|4487.8|4487.2|4488.05|4487.45|4488.05|4487.45|4487.8|4487.2|39
1629945140000|2021-08-26 02:32:20|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|83
1629945150000|2021-08-26 02:32:30|||||||||15
1629945160000|2021-08-26 02:32:40|||||||||6
1629945170000|2021-08-26 02:32:50|||||||||2
1629945180000|2021-08-26 02:33:00|4488.05|4487.45|4488.05|4487.45|4488.05|4487.45|4488.05|4487.45|28
1629945190000|2021-08-26 02:33:10|||||||||6
1629945200000|2021-08-26 02:33:20|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|20
1629945210000|2021-08-26 02:33:30|||||||||2
1629945220000|2021-08-26 02:33:40|||||||||3
1629945230000|2021-08-26 02:33:50|||||||||1
1629945240000|2021-08-26 02:34:00|4488.17|4487.57|4488.05|4487.45|4488.3|4487.7|4488.05|4487.45|18
1629945250000|2021-08-26 02:34:10|4488.3|4487.7|4488.17|4487.57|4488.3|4487.7|4488.05|4487.45|13
1629945260000|2021-08-26 02:34:20|4488.05|4487.45|4488.3|4487.7|4488.3|4487.7|4488.05|4487.45|0
1629945270000|2021-08-26 02:34:30|4488.05|4487.45|4488.3|4487.7|4488.3|4487.7|4488.05|4487.45|14
1629945280000|2021-08-26 02:34:40|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|24
1629945290000|2021-08-26 02:34:50|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|23
1629945300000|2021-08-26 02:35:00|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|9
1629945310000|2021-08-26 02:35:10|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|16
1629945320000|2021-08-26 02:35:20|||||||||22
1629945330000|2021-08-26 02:35:30|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|11
1629945340000|2021-08-26 02:35:40|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|8
1629945360000|2021-08-26 02:36:00|4488.55|4487.95|4488.3|4487.7|4488.55|4487.95|4488.3|4487.7|34
1629945370000|2021-08-26 02:36:10|4488.42|4487.82|4488.55|4487.95|4488.55|4487.95|4488.3|4487.7|16
1629945390000|2021-08-26 02:36:30|||||||||10
1629945410000|2021-08-26 02:36:50|||||||||44
1629945420000|2021-08-26 02:37:00|||||||||2
1629945440000|2021-08-26 02:37:20|||||||||5
1629945450000|2021-08-26 02:37:30|4488.67|4488.07|4488.55|4487.95|4488.8|4488.2|4488.55|4487.95|52
1629945460000|2021-08-26 02:37:40|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|12
1629945470000|2021-08-26 02:37:50|4489.05|4488.45|4488.8|4488.2|4489.05|4488.45|4488.8|4488.2|37
1629945480000|2021-08-26 02:38:00|4489.05|4488.45|4488.8|4488.2|4489.05|4488.45|4488.8|4488.2|11
1629945500000|2021-08-26 02:38:20|4489.05|4488.45|4488.8|4488.2|4489.05|4488.45|4488.8|4488.2|22
1629945530000|2021-08-26 02:38:50|||||||||2
1629945550000|2021-08-26 02:39:10|||||||||1
1629945560000|2021-08-26 02:39:20|4488.55|4487.95|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|38
1629945570000|2021-08-26 02:39:30|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|3
1629945580000|2021-08-26 02:39:40|4488.8|4488.2|4488.55|4487.95|4488.8|4488.2|4488.55|4487.95|12
1629945600000|2021-08-26 02:40:00|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|17
1629945610000|2021-08-26 02:40:10|||||||||14
1629945620000|2021-08-26 02:40:20|||||||||2
1629945650000|2021-08-26 02:40:50|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|28
1629945660000|2021-08-26 02:41:00|4488.8|4488.2|4488.55|4487.95|4488.8|4488.2|4488.55|4487.95|15
1629945680000|2021-08-26 02:41:20|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.67|4488.07|8
1629945700000|2021-08-26 02:41:40|4488.55|4487.95|4488.55|4487.95|4488.8|4488.2|4488.55|4487.95|10
1629945720000|2021-08-26 02:42:00|||||||||3
1629945730000|2021-08-26 02:42:10|4488.3|4487.7|4488.55|4487.95|4488.55|4487.95|4488.3|4487.7|15
1629945740000|2021-08-26 02:42:20|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|8
1629945760000|2021-08-26 02:42:40|||||||||4
1629945770000|2021-08-26 02:42:50|4488.55|4487.95|4488.3|4487.7|4488.55|4487.95|4488.3|4487.7|26
1629945790000|2021-08-26 02:43:10|4488.55|4487.95|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|31
1629945800000|2021-08-26 02:43:20|||||||||20
1629945810000|2021-08-26 02:43:30|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|5
1629945820000|2021-08-26 02:43:40|4488.67|4488.07|4488.8|4488.2|4488.8|4488.2|4488.67|4488.07|7
1629945830000|2021-08-26 02:43:50|4488.67|4488.07|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|12
1629945840000|2021-08-26 02:44:00|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|10
1629945850000|2021-08-26 02:44:10|4488.67|4488.07|4488.8|4488.2|4488.8|4488.2|4488.67|4488.07|4
1629945860000|2021-08-26 02:44:20|||||||||3
1629945870000|2021-08-26 02:44:30|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|12
1629945880000|2021-08-26 02:44:40|||||||||49
1629945900000|2021-08-26 02:45:00|||||||||10
1629945910000|2021-08-26 02:45:10|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.05|4488.45|12
1629945920000|2021-08-26 02:45:20|||||||||1
1629945930000|2021-08-26 02:45:30|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|10
1629945940000|2021-08-26 02:45:40|4489.3|4488.7|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|12
1629945950000|2021-08-26 02:45:50|||||||||11
1629945960000|2021-08-26 02:46:00|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|18
1629945970000|2021-08-26 02:46:10|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4488.8|4488.2|10
1629946020000|2021-08-26 02:47:00|||||||||15
1629946030000|2021-08-26 02:47:10|4489.17|4488.57|4489.3|4488.7|4489.3|4488.7|4489.17|4488.57|17
1629946040000|2021-08-26 02:47:20|||||||||6
1629946050000|2021-08-26 02:47:30|4489.42|4488.82|4489.55|4488.95|4489.55|4488.95|4489.3|4488.7|132
1629946060000|2021-08-26 02:47:40|4489.3|4488.7|4489.42|4488.82|4489.55|4488.95|4489.3|4488.7|13
1629946070000|2021-08-26 02:47:50|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|1
1629946080000|2021-08-26 02:48:00|4489.55|4488.95|4489.3|4488.7|4489.55|4488.95|4489.3|4488.7|9
1629946090000|2021-08-26 02:48:10|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|13
1629946100000|2021-08-26 02:48:20|||||||||3
1629946110000|2021-08-26 02:48:30|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|8
1629946120000|2021-08-26 02:48:40|||||||||2
1629946140000|2021-08-26 02:49:00|4489.42|4488.82|4489.8|4489.2|4489.8|4489.2|4489.42|4488.82|37
1629946150000|2021-08-26 02:49:10|||||||||8
1629946160000|2021-08-26 02:49:20|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|61
1629946170000|2021-08-26 02:49:30|4489.92|4489.32|4490.05|4489.45|4490.05|4489.45|4489.92|4489.32|25
1629946180000|2021-08-26 02:49:40|4489.8|4489.2|4489.8|4489.2|4490.05|4489.45|4489.8|4489.2|20
1629946200000|2021-08-26 02:50:00|4490.05|4489.45|4489.8|4489.2|4490.05|4489.45|4489.8|4489.2|21
1629946230000|2021-08-26 02:50:30|4489.92|4489.32|4490.05|4489.45|4490.05|4489.45|4489.92|4489.32|31
1629946240000|2021-08-26 02:50:40|||||||||17
1629946260000|2021-08-26 02:51:00|4489.8|4489.2|4489.92|4489.32|4489.92|4489.32|4489.8|4489.2|29
1629946270000|2021-08-26 02:51:10|4490.05|4489.45|4489.8|4489.2|4490.05|4489.45|4489.8|4489.2|4
1629946290000|2021-08-26 02:51:30|4489.67|4489.07|4489.55|4488.95|4489.67|4489.07|4489.55|4488.95|13
1629946310000|2021-08-26 02:51:50|4489.67|4489.07|4489.8|4489.2|4489.8|4489.2|4489.67|4489.07|5
1629946320000|2021-08-26 02:52:00|4489.92|4489.32|4489.8|4489.2|4490.05|4489.45|4489.8|4489.2|13
1629946330000|2021-08-26 02:52:10|4489.92|4489.32|4489.8|4489.2|4489.92|4489.32|4489.8|4489.2|0
1629946350000|2021-08-26 02:52:30|4489.55|4488.95|4489.8|4489.2|4489.8|4489.2|4489.55|4488.95|23
1629946360000|2021-08-26 02:52:40|4489.55|4488.95|4489.55|4488.95|4489.67|4489.07|4489.55|4488.95|2
1629946370000|2021-08-26 02:52:50|||||||||3
1629946380000|2021-08-26 02:53:00|4489.42|4488.82|4489.42|4488.82|4489.42|4488.82|4489.42|4488.82|25
1629946390000|2021-08-26 02:53:10|4489.55|4488.95|4489.3|4488.7|4489.55|4488.95|4489.3|4488.7|4
1629946400000|2021-08-26 02:53:20|4489.42|4488.82|4489.3|4488.7|4489.55|4488.95|4489.3|4488.7|10
1629946410000|2021-08-26 02:53:30|4489.42|4488.82|4489.3|4488.7|4489.42|4488.82|4489.3|4488.7|5
1629946430000|2021-08-26 02:53:50|4489.42|4488.82|4489.3|4488.7|4489.42|4488.82|4489.3|4488.7|3
1629946440000|2021-08-26 02:54:00|||||||||7
1629946450000|2021-08-26 02:54:10|||||||||4
1629946460000|2021-08-26 02:54:20|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|3
1629946470000|2021-08-26 02:54:30|||||||||2
1629946500000|2021-08-26 02:55:00|||||||||29
1629946510000|2021-08-26 02:55:10|||||||||18
1629946520000|2021-08-26 02:55:20|||||||||10
1629946530000|2021-08-26 02:55:30|4489.8|4489.2|4489.55|4488.95|4489.8|4489.2|4489.55|4488.95|18
1629946540000|2021-08-26 02:55:40|4489.8|4489.2|4489.55|4488.95|4489.8|4489.2|4489.55|4488.95|10
1629946550000|2021-08-26 02:55:50|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|6
1629946560000|2021-08-26 02:56:00|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|17
1629946570000|2021-08-26 02:56:10|||||||||1
1629946580000|2021-08-26 02:56:20|||||||||5
1629946590000|2021-08-26 02:56:30|4489.8|4489.2|4489.8|4489.2|4489.92|4489.32|4489.8|4489.2|38
1629946600000|2021-08-26 02:56:40|||||||||1
1629946610000|2021-08-26 02:56:50|4489.92|4489.32|4489.92|4489.32|4489.92|4489.32|4489.8|4489.2|1
1629946620000|2021-08-26 02:57:00|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|5
1629946630000|2021-08-26 02:57:10|4490.17|4489.57|4490.05|4489.45|4490.17|4489.57|4490.05|4489.45|10
1629946650000|2021-08-26 02:57:30|||||||||3
1629946670000|2021-08-26 02:57:50|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|24
1629946680000|2021-08-26 02:58:00|4489.92|4489.32|4489.8|4489.2|4489.92|4489.32|4489.8|4489.2|5
1629946690000|2021-08-26 02:58:10|||||||||2
1629946700000|2021-08-26 02:58:20|||||||||1
1629946710000|2021-08-26 02:58:30|4489.92|4489.32|4489.8|4489.2|4489.92|4489.32|4489.8|4489.2|11
1629946740000|2021-08-26 02:59:00|4489.92|4489.32|4489.8|4489.2|4489.92|4489.32|4489.8|4489.2|31
1629946750000|2021-08-26 02:59:10|4489.92|4489.32|4489.8|4489.2|4489.92|4489.32|4489.8|4489.2|3
1629946770000|2021-08-26 02:59:30|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|44
1629946780000|2021-08-26 02:59:40|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|101
1629946790000|2021-08-26 02:59:50|4490.05|4489.45|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|22
1629946800000|2021-08-26 03:00:00|4490.05|4489.45|4490.05|4489.45|4490.3|4489.7|4490.05|4489.45|89
1629946810000|2021-08-26 03:00:10|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|7
1629946820000|2021-08-26 03:00:20|||||||||2
1629946830000|2021-08-26 03:00:30|||||||||1
1629946840000|2021-08-26 03:00:40|||||||||26
1629946850000|2021-08-26 03:00:50|||||||||3
1629946860000|2021-08-26 03:01:00|4490.05|4489.45|4490.05|4489.45|4490.3|4489.7|4490.05|4489.45|34
1629946870000|2021-08-26 03:01:10|4490.17|4489.57|4490.05|4489.45|4490.17|4489.57|4490.05|4489.45|2
1629946890000|2021-08-26 03:01:30|||||||||1
1629946900000|2021-08-26 03:01:40|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|31
1629946910000|2021-08-26 03:01:50|4490.05|4489.45|4489.8|4489.2|4490.05|4489.45|4489.8|4489.2|9
1629946970000|2021-08-26 03:02:50|4489.92|4489.32|4489.8|4489.2|4489.92|4489.32|4489.8|4489.2|13
1629946980000|2021-08-26 03:03:00|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4
1629946990000|2021-08-26 03:03:10|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|19
1629947000000|2021-08-26 03:03:20|4489.92|4489.32|4489.8|4489.2|4490.05|4489.45|4489.8|4489.2|5
1629947010000|2021-08-26 03:03:30|||||||||1
1629947020000|2021-08-26 03:03:40|4489.67|4489.07|4489.55|4488.95|4489.67|4489.07|4489.55|4488.95|12
1629947030000|2021-08-26 03:03:50|4489.8|4489.2|4489.55|4488.95|4489.8|4489.2|4489.55|4488.95|81
1629947040000|2021-08-26 03:04:00|4489.67|4489.07|4489.55|4488.95|4489.8|4489.2|4489.55|4488.95|22
1629947050000|2021-08-26 03:04:10|4489.8|4489.2|4489.55|4488.95|4489.8|4489.2|4489.55|4488.95|10
1629947060000|2021-08-26 03:04:20|4489.3|4488.7|4489.55|4488.95|4489.55|4488.95|4489.3|4488.7|48
1629947090000|2021-08-26 03:04:50|4489.8|4489.2|4489.55|4488.95|4489.8|4489.2|4489.55|4488.95|19
1629947100000|2021-08-26 03:05:00|||||||||3
1629947110000|2021-08-26 03:05:10|||||||||1
1629947130000|2021-08-26 03:05:30|||||||||1
1629947160000|2021-08-26 03:06:00|4489.3|4488.7|4489.55|4488.95|4489.55|4488.95|4489.3|4488.7|31
1629947170000|2021-08-26 03:06:10|4489.3|4488.7|4489.55|4488.95|4489.55|4488.95|4489.3|4488.7|3
1629947190000|2021-08-26 03:06:30|||||||||1
1629947220000|2021-08-26 03:07:00|4489.42|4488.82|4489.3|4488.7|4489.55|4488.95|4489.3|4488.7|23
1629947230000|2021-08-26 03:07:10|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.42|4488.82|8
1629947250000|2021-08-26 03:07:30|4489.42|4488.82|4489.55|4488.95|4489.55|4488.95|4489.3|4488.7|7
1629947270000|2021-08-26 03:07:50|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.55|4488.95|28
1629947280000|2021-08-26 03:08:00|4489.67|4489.07|4489.8|4489.2|4489.8|4489.2|4489.67|4489.07|4
1629947290000|2021-08-26 03:08:10|4489.55|4488.95|4489.55|4488.95|4489.8|4489.2|4489.55|4488.95|16
1629947330000|2021-08-26 03:08:50|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|10
1629947340000|2021-08-26 03:09:00|||||||||24
1629947360000|2021-08-26 03:09:20|||||||||3
1629947370000|2021-08-26 03:09:30|||||||||10
1629947410000|2021-08-26 03:10:10|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|13
1629947420000|2021-08-26 03:10:20|||||||||10
1629947430000|2021-08-26 03:10:30|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|12
1629947440000|2021-08-26 03:10:40|4489.17|4488.57|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|1
1629947460000|2021-08-26 03:11:00|4488.8|4488.2|4489.05|4488.45|4489.05|4488.45|4488.8|4488.2|33
1629947470000|2021-08-26 03:11:10|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|5
1629947480000|2021-08-26 03:11:20|||||||||1
1629947500000|2021-08-26 03:11:40|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|40
1629947520000|2021-08-26 03:12:00|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|67
1629947540000|2021-08-26 03:12:20|||||||||4
1629947570000|2021-08-26 03:12:50|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|23
1629947590000|2021-08-26 03:13:10|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|29
1629947600000|2021-08-26 03:13:20|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|5
1629947610000|2021-08-26 03:13:30|||||||||7
1629947640000|2021-08-26 03:14:00|4488.3|4487.7|4488.3|4487.7|4488.55|4487.95|4488.3|4487.7|43
1629947650000|2021-08-26 03:14:10|4488.42|4487.82|4488.05|4487.45|4488.42|4487.82|4488.05|4487.45|18
1629947660000|2021-08-26 03:14:20|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|12
1629947670000|2021-08-26 03:14:30|||||||||27
1629947680000|2021-08-26 03:14:40|4488.55|4487.95|4488.3|4487.7|4488.55|4487.95|4488.3|4487.7|22
1629947700000|2021-08-26 03:15:00|||||||||9
1629947720000|2021-08-26 03:15:20|4488.05|4487.45|4488.05|4487.45|4488.3|4487.7|4488.05|4487.45|24
1629947730000|2021-08-26 03:15:30|||||||||3
1629947740000|2021-08-26 03:15:40|||||||||2
1629947750000|2021-08-26 03:15:50|||||||||1
1629947760000|2021-08-26 03:16:00|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|35
1629947770000|2021-08-26 03:16:10|||||||||4
1629947780000|2021-08-26 03:16:20|4488.55|4487.95|4488.3|4487.7|4488.55|4487.95|4488.3|4487.7|23
1629947790000|2021-08-26 03:16:30|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|6
1629947800000|2021-08-26 03:16:40|4488.42|4487.82|4488.8|4488.2|4488.8|4488.2|4488.42|4487.82|44
1629947820000|2021-08-26 03:17:00|||||||||2
1629947830000|2021-08-26 03:17:10|||||||||19
1629947840000|2021-08-26 03:17:20|4488.55|4487.95|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|29
1629947870000|2021-08-26 03:17:50|4488.55|4487.95|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|18
1629947880000|2021-08-26 03:18:00|4488.67|4488.07|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|10
1629947890000|2021-08-26 03:18:10|||||||||1
1629947900000|2021-08-26 03:18:20|4488.67|4488.07|4488.55|4487.95|4488.67|4488.07|4488.55|4487.95|30
1629947910000|2021-08-26 03:18:30|||||||||1
1629947920000|2021-08-26 03:18:40|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4
1629947930000|2021-08-26 03:18:50|4488.67|4488.07|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|1
1629947940000|2021-08-26 03:19:00|||||||||2
1629947950000|2021-08-26 03:19:10|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|2
1629947960000|2021-08-26 03:19:20|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|5
1629947980000|2021-08-26 03:19:40|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|13
1629947990000|2021-08-26 03:19:50|4488.8|4488.2|4488.55|4487.95|4488.8|4488.2|4488.55|4487.95|17
1629948000000|2021-08-26 03:20:00|4488.67|4488.07|4488.55|4487.95|4488.8|4488.2|4488.55|4487.95|10
1629948020000|2021-08-26 03:20:20|4488.67|4488.07|4488.55|4487.95|4488.67|4488.07|4488.55|4487.95|35
1629948040000|2021-08-26 03:20:40|4488.67|4488.07|4488.55|4487.95|4488.67|4488.07|4488.55|4487.95|25
1629948050000|2021-08-26 03:20:50|4488.67|4488.07|4488.55|4487.95|4488.67|4488.07|4488.55|4487.95|0
1629948060000|2021-08-26 03:21:00|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|4488.3|4487.7|14
1629948070000|2021-08-26 03:21:10|||||||||15
1629948080000|2021-08-26 03:21:20|||||||||2
1629948090000|2021-08-26 03:21:30|||||||||4
1629948100000|2021-08-26 03:21:40|||||||||3
1629948120000|2021-08-26 03:22:00|||||||||1
1629948130000|2021-08-26 03:22:10|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|19
1629948180000|2021-08-26 03:23:00|||||||||5
1629948200000|2021-08-26 03:23:20|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|47
1629948210000|2021-08-26 03:23:30|4488.67|4488.07|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|12
1629948220000|2021-08-26 03:23:40|4488.55|4487.95|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|6
1629948230000|2021-08-26 03:23:50|||||||||3
1629948250000|2021-08-26 03:24:10|||||||||7
1629948260000|2021-08-26 03:24:20|||||||||4
1629948270000|2021-08-26 03:24:30|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4488.8|4488.2|18
1629948280000|2021-08-26 03:24:40|4488.8|4488.2|4489.05|4488.45|4489.05|4488.45|4488.8|4488.2|6
1629948300000|2021-08-26 03:25:00|||||||||4
1629948310000|2021-08-26 03:25:10|||||||||5
1629948330000|2021-08-26 03:25:30|4489.17|4488.57|4489.3|4488.7|4489.3|4488.7|4489.05|4488.45|18
1629948350000|2021-08-26 03:25:50|||||||||2
1629948380000|2021-08-26 03:26:20|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|19
1629948400000|2021-08-26 03:26:40|4489.17|4488.57|4489.3|4488.7|4489.3|4488.7|4489.05|4488.45|21
1629948430000|2021-08-26 03:27:10|||||||||8
1629948450000|2021-08-26 03:27:30|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|16
1629948460000|2021-08-26 03:27:40|4489.42|4488.82|4489.3|4488.7|4489.55|4488.95|4489.3|4488.7|21
1629948470000|2021-08-26 03:27:50|||||||||4
1629948480000|2021-08-26 03:28:00|||||||||2
1629948490000|2021-08-26 03:28:10|4489.05|4488.45|4489.3|4488.7|4489.3|4488.7|4489.05|4488.45|15
1629948510000|2021-08-26 03:28:30|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|1
1629948520000|2021-08-26 03:28:40|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|13
1629948540000|2021-08-26 03:29:00|4489.42|4488.82|4489.55|4488.95|4489.55|4488.95|4489.3|4488.7|34
1629948570000|2021-08-26 03:29:30|||||||||31
1629948580000|2021-08-26 03:29:40|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|92
1629948590000|2021-08-26 03:29:50|||||||||6
1629948600000|2021-08-26 03:30:00|||||||||5
1629948610000|2021-08-26 03:30:10|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|28
1629948620000|2021-08-26 03:30:20|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|55
1629948630000|2021-08-26 03:30:30|||||||||19
1629948640000|2021-08-26 03:30:40|||||||||1
1629948650000|2021-08-26 03:30:50|4489.92|4489.32|4490.05|4489.45|4490.05|4489.45|4489.8|4489.2|12
1629948660000|2021-08-26 03:31:00|4489.92|4489.32|4490.05|4489.45|4490.05|4489.45|4489.92|4489.32|10
1629948670000|2021-08-26 03:31:10|||||||||5
1629948680000|2021-08-26 03:31:20|||||||||3
1629948690000|2021-08-26 03:31:30|4489.92|4489.32|4489.8|4489.2|4490.05|4489.45|4489.8|4489.2|17
1629948700000|2021-08-26 03:31:40|||||||||5
1629948710000|2021-08-26 03:31:50|||||||||2
1629948720000|2021-08-26 03:32:00|||||||||9
1629948730000|2021-08-26 03:32:10|4490.05|4489.45|4489.8|4489.2|4490.05|4489.45|4489.8|4489.2|14
1629948740000|2021-08-26 03:32:20|4489.92|4489.32|4490.05|4489.45|4490.05|4489.45|4489.92|4489.32|9
1629948750000|2021-08-26 03:32:30|4489.92|4489.32|4490.05|4489.45|4490.05|4489.45|4489.92|4489.32|2
1629948760000|2021-08-26 03:32:40|4489.8|4489.2|4490.05|4489.45|4490.05|4489.45|4489.8|4489.2|19
1629948780000|2021-08-26 03:33:00|||||||||2
1629948790000|2021-08-26 03:33:10|||||||||5
1629948800000|2021-08-26 03:33:20|4489.8|4489.2|4490.05|4489.45|4490.05|4489.45|4489.8|4489.2|13
1629948820000|2021-08-26 03:33:40|||||||||2
1629948830000|2021-08-26 03:33:50|||||||||3
1629948850000|2021-08-26 03:34:10|||||||||12
1629948860000|2021-08-26 03:34:20|||||||||3
1629948880000|2021-08-26 03:34:40|||||||||9
1629948890000|2021-08-26 03:34:50|||||||||5
1629948900000|2021-08-26 03:35:00|||||||||11
1629948910000|2021-08-26 03:35:10|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|25
1629948920000|2021-08-26 03:35:20|4490.17|4489.57|4490.3|4489.7|4490.3|4489.7|4490.17|4489.57|37
1629948930000|2021-08-26 03:35:30|||||||||22
1629948940000|2021-08-26 03:35:40|||||||||2
1629948950000|2021-08-26 03:35:50|||||||||6
1629948970000|2021-08-26 03:36:10|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|14
1629949010000|2021-08-26 03:36:50|||||||||7
1629949020000|2021-08-26 03:37:00|||||||||1
1629949050000|2021-08-26 03:37:30|||||||||55
1629949060000|2021-08-26 03:37:40|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|30
1629949070000|2021-08-26 03:37:50|||||||||2
1629949080000|2021-08-26 03:38:00|||||||||44
1629949090000|2021-08-26 03:38:10|4490.55|4489.95|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|91
1629949130000|2021-08-26 03:38:50|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|46
1629949140000|2021-08-26 03:39:00|||||||||5
1629949150000|2021-08-26 03:39:10|||||||||8
1629949160000|2021-08-26 03:39:20|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|38
1629949170000|2021-08-26 03:39:30|4490.8|4490.2|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|26
1629949180000|2021-08-26 03:39:40|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.92|4490.32|2
1629949190000|2021-08-26 03:39:50|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|13
1629949200000|2021-08-26 03:40:00|||||||||21
1629949210000|2021-08-26 03:40:10|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|14
1629949220000|2021-08-26 03:40:20|||||||||15
1629949230000|2021-08-26 03:40:30|4490.8|4490.2|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|8
1629949240000|2021-08-26 03:40:40|4490.67|4490.07|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|3
1629949250000|2021-08-26 03:40:50|||||||||2
1629949270000|2021-08-26 03:41:10|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|5
1629949280000|2021-08-26 03:41:20|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|5
1629949290000|2021-08-26 03:41:30|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|14
1629949310000|2021-08-26 03:41:50|||||||||4
1629949320000|2021-08-26 03:42:00|4490.67|4490.07|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|23
1629949340000|2021-08-26 03:42:20|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|1
1629949350000|2021-08-26 03:42:30|||||||||3
1629949380000|2021-08-26 03:43:00|||||||||3
1629949390000|2021-08-26 03:43:10|||||||||3
1629949400000|2021-08-26 03:43:20|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|10
1629949410000|2021-08-26 03:43:30|4490.42|4489.82|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|30
1629949420000|2021-08-26 03:43:40|||||||||4
1629949440000|2021-08-26 03:44:00|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|5
1629949450000|2021-08-26 03:44:10|4490.55|4489.95|4490.3|4489.7|4490.55|4489.95|4490.3|4489.7|12
1629949460000|2021-08-26 03:44:20|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|3
1629949500000|2021-08-26 03:45:00|4490.3|4489.7|4490.3|4489.7|4490.55|4489.95|4490.3|4489.7|22
1629949510000|2021-08-26 03:45:10|||||||||4
1629949550000|2021-08-26 03:45:50|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|55
1629949570000|2021-08-26 03:46:10|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|6
1629949590000|2021-08-26 03:46:30|4490.17|4489.57|4490.3|4489.7|4490.3|4489.7|4490.17|4489.57|23
1629949600000|2021-08-26 03:46:40|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|6
1629949620000|2021-08-26 03:47:00|||||||||12
1629949640000|2021-08-26 03:47:20|||||||||3
1629949660000|2021-08-26 03:47:40|||||||||2
1629949680000|2021-08-26 03:48:00|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|23
1629949710000|2021-08-26 03:48:30|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|19
1629949720000|2021-08-26 03:48:40|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|31
1629949730000|2021-08-26 03:48:50|4490.05|4489.45|4489.8|4489.2|4490.05|4489.45|4489.8|4489.2|20
1629949770000|2021-08-26 03:49:30|||||||||34
1629949790000|2021-08-26 03:49:50|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|17
1629949800000|2021-08-26 03:50:00|||||||||1
1629949810000|2021-08-26 03:50:10|4489.3|4488.7|4489.55|4488.95|4489.55|4488.95|4489.3|4488.7|62
1629949820000|2021-08-26 03:50:20|||||||||1
1629949840000|2021-08-26 03:50:40|4489.3|4488.7|4489.55|4488.95|4489.55|4488.95|4489.3|4488.7|15
1629949850000|2021-08-26 03:50:50|4489.42|4488.82|4489.55|4488.95|4489.55|4488.95|4489.3|4488.7|9
1629949860000|2021-08-26 03:51:00|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4
1629949870000|2021-08-26 03:51:10|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|3
1629949880000|2021-08-26 03:51:20|||||||||1
1629949890000|2021-08-26 03:51:30|||||||||2
1629949910000|2021-08-26 03:51:50|||||||||2
1629949940000|2021-08-26 03:52:20|||||||||2
1629949950000|2021-08-26 03:52:30|4489.8|4489.2|4489.55|4488.95|4489.8|4489.2|4489.55|4488.95|12
1629949960000|2021-08-26 03:52:40|||||||||1
1629949970000|2021-08-26 03:52:50|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|15
1629949980000|2021-08-26 03:53:00|4489.67|4489.07|4489.55|4488.95|4489.67|4489.07|4489.55|4488.95|14
1629949990000|2021-08-26 03:53:10|4489.8|4489.2|4489.55|4488.95|4489.8|4489.2|4489.55|4488.95|8
1629950000000|2021-08-26 03:53:20|4489.8|4489.2|4490.05|4489.45|4490.05|4489.45|4489.8|4489.2|47
1629950020000|2021-08-26 03:53:40|||||||||20
1629950040000|2021-08-26 03:54:00|||||||||1
1629950060000|2021-08-26 03:54:20|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|28
1629950090000|2021-08-26 03:54:50|4490.05|4489.45|4489.8|4489.2|4490.05|4489.45|4489.8|4489.2|21
1629950100000|2021-08-26 03:55:00|||||||||7
1629950150000|2021-08-26 03:55:50|||||||||3
1629950160000|2021-08-26 03:56:00|||||||||2
1629950180000|2021-08-26 03:56:20|||||||||9
1629950210000|2021-08-26 03:56:50|||||||||1
1629950220000|2021-08-26 03:57:00|||||||||12
1629950230000|2021-08-26 03:57:10|||||||||10
1629950260000|2021-08-26 03:57:40|||||||||1
1629950270000|2021-08-26 03:57:50|4490.05|4489.45|4489.92|4489.32|4490.05|4489.45|4489.92|4489.32|1
1629950280000|2021-08-26 03:58:00|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|1
1629950290000|2021-08-26 03:58:10|||||||||10
1629950300000|2021-08-26 03:58:20|||||||||6
1629950310000|2021-08-26 03:58:30|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|12
1629950330000|2021-08-26 03:58:50|||||||||14
1629950340000|2021-08-26 03:59:00|||||||||6
1629950350000|2021-08-26 03:59:10|||||||||2
1629950360000|2021-08-26 03:59:20|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|42
1629950370000|2021-08-26 03:59:30|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|43
1629950400000|2021-08-26 04:00:00|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|16
1629950410000|2021-08-26 04:00:10|||||||||26
1629950440000|2021-08-26 04:00:40|||||||||7
1629950450000|2021-08-26 04:00:50|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|47
1629950460000|2021-08-26 04:01:00|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|16
1629950500000|2021-08-26 04:01:40|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|37
1629950540000|2021-08-26 04:02:20|||||||||2
1629950640000|2021-08-26 04:04:00|||||||||14
1629950670000|2021-08-26 04:04:30|||||||||11
1629950700000|2021-08-26 04:05:00|||||||||45
1629950730000|2021-08-26 04:05:30|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|47
1629950740000|2021-08-26 04:05:40|||||||||2
1629950750000|2021-08-26 04:05:50|||||||||3
1629950760000|2021-08-26 04:06:00|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|11
1629950770000|2021-08-26 04:06:10|4490.17|4489.57|4490.05|4489.45|4490.17|4489.57|4490.05|4489.45|15
1629950780000|2021-08-26 04:06:20|4490.17|4489.57|4490.3|4489.7|4490.3|4489.7|4490.17|4489.57|2
1629950790000|2021-08-26 04:06:30|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|6
1629950800000|2021-08-26 04:06:40|||||||||1
1629950810000|2021-08-26 04:06:50|4490.17|4489.57|4490.05|4489.45|4490.3|4489.7|4490.05|4489.45|11
1629950820000|2021-08-26 04:07:00|||||||||2
1629950850000|2021-08-26 04:07:30|||||||||14
1629950860000|2021-08-26 04:07:40|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|22
1629950870000|2021-08-26 04:07:50|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|16
1629950880000|2021-08-26 04:08:00|4490.17|4489.57|4490.3|4489.7|4490.3|4489.7|4490.17|4489.57|11
1629950910000|2021-08-26 04:08:30|||||||||1
1629950920000|2021-08-26 04:08:40|||||||||6
1629950930000|2021-08-26 04:08:50|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|26
1629950940000|2021-08-26 04:09:00|4490.3|4489.7|4490.05|4489.45|4490.3|4489.7|4490.05|4489.45|13
1629950950000|2021-08-26 04:09:10|4490.17|4489.57|4490.05|4489.45|4490.17|4489.57|4490.05|4489.45|1
1629950960000|2021-08-26 04:09:20|4490.17|4489.57|4490.05|4489.45|4490.17|4489.57|4490.05|4489.45|2
1629950970000|2021-08-26 04:09:30|4490.17|4489.57|4490.3|4489.7|4490.3|4489.7|4490.17|4489.57|1
1629950980000|2021-08-26 04:09:40|||||||||12
1629951000000|2021-08-26 04:10:00|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|10
1629951010000|2021-08-26 04:10:10|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|11
1629951020000|2021-08-26 04:10:20|4490.17|4489.57|4490.3|4489.7|4490.3|4489.7|4490.17|4489.57|11
1629951030000|2021-08-26 04:10:30|4490.17|4489.57|4490.17|4489.57|4490.17|4489.57|4490.17|4489.57|11
1629951040000|2021-08-26 04:10:40|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|7
1629951090000|2021-08-26 04:11:30|||||||||7
1629951170000|2021-08-26 04:12:50|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|42
1629951190000|2021-08-26 04:13:10|||||||||1
1629951220000|2021-08-26 04:13:40|||||||||28
1629951240000|2021-08-26 04:14:00|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|10
1629951250000|2021-08-26 04:14:10|4490.55|4489.95|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|29
1629951300000|2021-08-26 04:15:00|||||||||10
1629951320000|2021-08-26 04:15:20|||||||||5
1629951330000|2021-08-26 04:15:30|||||||||1
1629951360000|2021-08-26 04:16:00|||||||||7
1629951390000|2021-08-26 04:16:30|||||||||9
1629951400000|2021-08-26 04:16:40|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|12
1629951410000|2021-08-26 04:16:50|||||||||1
1629951430000|2021-08-26 04:17:10|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|15
1629951440000|2021-08-26 04:17:20|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|12
1629951470000|2021-08-26 04:17:50|||||||||6
1629951480000|2021-08-26 04:18:00|4490.67|4490.07|4490.55|4489.95|4490.67|4490.07|4490.55|4489.95|17
1629951490000|2021-08-26 04:18:10|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|5
1629951540000|2021-08-26 04:19:00|||||||||4
1629951570000|2021-08-26 04:19:30|||||||||19
1629951580000|2021-08-26 04:19:40|||||||||10
1629951620000|2021-08-26 04:20:20|||||||||4
1629951640000|2021-08-26 04:20:40|||||||||1
1629951650000|2021-08-26 04:20:50|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|38
1629951690000|2021-08-26 04:21:30|||||||||12
1629951710000|2021-08-26 04:21:50|||||||||3
1629951720000|2021-08-26 04:22:00|4490.8|4490.2|4490.92|4490.32|4491.05|4490.45|4490.8|4490.2|42
1629951730000|2021-08-26 04:22:10|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|0
1629951740000|2021-08-26 04:22:20|4491.05|4490.45|4490.92|4490.32|4491.05|4490.45|4490.8|4490.2|21
1629951750000|2021-08-26 04:22:30|4491.05|4490.45|4490.8|4490.2|4491.05|4490.45|4490.55|4489.95|96
1629951780000|2021-08-26 04:23:00|||||||||2
1629951790000|2021-08-26 04:23:10|4491.05|4490.45|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|5
1629951810000|2021-08-26 04:23:30|4491.05|4490.45|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|11
1629951840000|2021-08-26 04:24:00|||||||||2
1629951850000|2021-08-26 04:24:10|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|1
1629951860000|2021-08-26 04:24:20|4490.92|4490.32|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|23
1629951880000|2021-08-26 04:24:40|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4
1629951890000|2021-08-26 04:24:50|||||||||1
1629951900000|2021-08-26 04:25:00|4490.92|4490.32|4490.92|4490.32|4490.92|4490.32|4490.92|4490.32|4
1629951910000|2021-08-26 04:25:10|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|7
1629951940000|2021-08-26 04:25:40|||||||||3
1629951950000|2021-08-26 04:25:50|||||||||11
1629951980000|2021-08-26 04:26:20|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|5
1629952000000|2021-08-26 04:26:40|||||||||1
1629952010000|2021-08-26 04:26:50|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|19
1629952020000|2021-08-26 04:27:00|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|20
1629952050000|2021-08-26 04:27:30|||||||||18
1629952140000|2021-08-26 04:29:00|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|28
1629952170000|2021-08-26 04:29:30|||||||||2
1629952180000|2021-08-26 04:29:40|||||||||1
1629952190000|2021-08-26 04:29:50|||||||||2
1629952200000|2021-08-26 04:30:00|||||||||5
1629952270000|2021-08-26 04:31:10|||||||||75
1629952330000|2021-08-26 04:32:10|||||||||3
1629952370000|2021-08-26 04:32:50|||||||||9
1629952420000|2021-08-26 04:33:40|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|27
1629952430000|2021-08-26 04:33:50|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|82
1629952440000|2021-08-26 04:34:00|4491.3|4490.7|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|19
1629952450000|2021-08-26 04:34:10|4491.42|4490.82|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|4
1629952460000|2021-08-26 04:34:20|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|31
1629952470000|2021-08-26 04:34:30|||||||||10
1629952490000|2021-08-26 04:34:50|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|36
1629952500000|2021-08-26 04:35:00|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.67|4491.07|7
1629952510000|2021-08-26 04:35:10|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|9
1629952610000|2021-08-26 04:36:50|||||||||10
1629952620000|2021-08-26 04:37:00|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|16
1629952630000|2021-08-26 04:37:10|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|14
1629952640000|2021-08-26 04:37:20|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|1
1629952660000|2021-08-26 04:37:40|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|7
1629952670000|2021-08-26 04:37:50|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|5
1629952710000|2021-08-26 04:38:30|||||||||1
1629952730000|2021-08-26 04:38:50|||||||||21
1629952740000|2021-08-26 04:39:00|||||||||1
1629952780000|2021-08-26 04:39:40|||||||||44
1629952830000|2021-08-26 04:40:30|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|26
1629952840000|2021-08-26 04:40:40|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|16
1629952850000|2021-08-26 04:40:50|4491.8|4491.2|4491.67|4491.07|4491.8|4491.2|4491.55|4490.95|7
1629952860000|2021-08-26 04:41:00|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|0
1629952880000|2021-08-26 04:41:20|||||||||1
1629952900000|2021-08-26 04:41:40|||||||||3
1629952910000|2021-08-26 04:41:50|||||||||1
1629952920000|2021-08-26 04:42:00|||||||||1
1629952950000|2021-08-26 04:42:30|||||||||7
1629952970000|2021-08-26 04:42:50|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|27
1629953040000|2021-08-26 04:44:00|||||||||7
1629953050000|2021-08-26 04:44:10|||||||||2
1629953080000|2021-08-26 04:44:40|4491.42|4490.82|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|16
1629953100000|2021-08-26 04:45:00|||||||||2
1629953150000|2021-08-26 04:45:50|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|22
1629953160000|2021-08-26 04:46:00|4491.3|4490.7|4491.17|4490.57|4491.3|4490.7|4491.17|4490.57|37
1629953170000|2021-08-26 04:46:10|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|1
1629953180000|2021-08-26 04:46:20|4491.17|4490.57|4491.05|4490.45|4491.17|4490.57|4491.05|4490.45|1
1629953220000|2021-08-26 04:47:00|||||||||46
1629953240000|2021-08-26 04:47:20|||||||||3
1629953270000|2021-08-26 04:47:50|||||||||2
1629953280000|2021-08-26 04:48:00|4490.8|4490.2|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|53
1629953290000|2021-08-26 04:48:10|4490.92|4490.32|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|54
1629953310000|2021-08-26 04:48:30|||||||||11
1629953320000|2021-08-26 04:48:40|||||||||1
1629953340000|2021-08-26 04:49:00|||||||||4
1629953350000|2021-08-26 04:49:10|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|17
1629953360000|2021-08-26 04:49:20|||||||||5
1629953370000|2021-08-26 04:49:30|||||||||1
1629953400000|2021-08-26 04:50:00|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4
1629953410000|2021-08-26 04:50:10|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|12
1629953420000|2021-08-26 04:50:20|4491.3|4490.7|4491.17|4490.57|4491.3|4490.7|4491.05|4490.45|27
1629953430000|2021-08-26 04:50:30|4491.05|4490.45|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|15
1629953440000|2021-08-26 04:50:40|4491.17|4490.57|4491.17|4490.57|4491.17|4490.57|4491.05|4490.45|3
1629953460000|2021-08-26 04:51:00|4491.05|4490.45|4491.17|4490.57|4491.17|4490.57|4491.05|4490.45|1
1629953470000|2021-08-26 04:51:10|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|3
1629953520000|2021-08-26 04:52:00|||||||||2
1629953530000|2021-08-26 04:52:10|4490.8|4490.2|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|12
1629953540000|2021-08-26 04:52:20|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|7
1629953560000|2021-08-26 04:52:40|4490.8|4490.2|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|3
1629953580000|2021-08-26 04:53:00|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.92|4490.32|1
1629953590000|2021-08-26 04:53:10|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|6
1629953630000|2021-08-26 04:53:50|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|7
1629953640000|2021-08-26 04:54:00|||||||||1
1629953660000|2021-08-26 04:54:20|||||||||5
1629953670000|2021-08-26 04:54:30|||||||||12
1629953700000|2021-08-26 04:55:00|||||||||4
1629953710000|2021-08-26 04:55:10|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|7
1629953720000|2021-08-26 04:55:20|4491.05|4490.45|4490.92|4490.32|4491.05|4490.45|4490.8|4490.2|16
1629953730000|2021-08-26 04:55:30|4491.05|4490.45|4490.92|4490.32|4491.05|4490.45|4490.92|4490.32|5
1629953740000|2021-08-26 04:55:40|4491.05|4490.45|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|0
1629953770000|2021-08-26 04:56:10|||||||||1
1629953780000|2021-08-26 04:56:20|||||||||4
1629953790000|2021-08-26 04:56:30|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|30
1629953810000|2021-08-26 04:56:50|||||||||34
1629953820000|2021-08-26 04:57:00|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|14
1629953840000|2021-08-26 04:57:20|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|38
1629953850000|2021-08-26 04:57:30|||||||||1
1629953890000|2021-08-26 04:58:10|||||||||4
1629953900000|2021-08-26 04:58:20|4490.67|4490.07|4490.55|4489.95|4490.67|4490.07|4490.55|4489.95|22
1629953930000|2021-08-26 04:58:50|||||||||16
1629953980000|2021-08-26 04:59:40|||||||||2
1629953990000|2021-08-26 04:59:50|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|17
1629954000000|2021-08-26 05:00:00|4490.55|4489.95|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|56
1629954010000|2021-08-26 05:00:10|||||||||1
1629954020000|2021-08-26 05:00:20|4490.55|4489.95|4490.67|4490.07|4490.8|4490.2|4490.55|4489.95|21
1629954030000|2021-08-26 05:00:30|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|5
1629954040000|2021-08-26 05:00:40|||||||||26
1629954060000|2021-08-26 05:01:00|||||||||6
1629954070000|2021-08-26 05:01:10|||||||||2
1629954090000|2021-08-26 05:01:30|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|16
1629954100000|2021-08-26 05:01:40|4491.05|4490.45|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|91
1629954120000|2021-08-26 05:02:00|4491.17|4490.57|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|25
1629954130000|2021-08-26 05:02:10|4491.05|4490.45|4491.05|4490.45|4491.17|4490.57|4491.05|4490.45|4
1629954140000|2021-08-26 05:02:20|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|4
1629954150000|2021-08-26 05:02:30|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|1
1629954160000|2021-08-26 05:02:40|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|6
1629954170000|2021-08-26 05:02:50|4491.42|4490.82|4491.55|4490.95|4491.55|4490.95|4491.42|4490.82|29
1629954180000|2021-08-26 05:03:00|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|14
1629954200000|2021-08-26 05:03:20|||||||||4
1629954210000|2021-08-26 05:03:30|4491.05|4490.45|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|9
1629954220000|2021-08-26 05:03:40|||||||||1
1629954230000|2021-08-26 05:03:50|4490.8|4490.2|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|12
1629954240000|2021-08-26 05:04:00|4491.05|4490.45|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|9
1629954250000|2021-08-26 05:04:10|4491.05|4490.45|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|12
1629954260000|2021-08-26 05:04:20|4490.92|4490.32|4490.8|4490.2|4490.92|4490.32|4490.8|4490.2|10
1629954270000|2021-08-26 05:04:30|||||||||9
1629954290000|2021-08-26 05:04:50|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|5
1629954300000|2021-08-26 05:05:00|||||||||1
1629954310000|2021-08-26 05:05:10|4490.67|4490.07|4490.8|4490.2|4490.8|4490.2|4490.67|4490.07|38
1629954320000|2021-08-26 05:05:20|||||||||3
1629954330000|2021-08-26 05:05:30|4490.92|4490.32|4490.92|4490.32|4490.92|4490.32|4490.92|4490.32|6
1629954340000|2021-08-26 05:05:40|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|3
1629954350000|2021-08-26 05:05:50|4490.92|4490.32|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|1
1629954370000|2021-08-26 05:06:10|||||||||8
1629954380000|2021-08-26 05:06:20|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|6
1629954390000|2021-08-26 05:06:30|||||||||6
1629954400000|2021-08-26 05:06:40|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|8
1629954410000|2021-08-26 05:06:50|4491.17|4490.57|4491.17|4490.57|4491.17|4490.57|4491.05|4490.45|23
1629954420000|2021-08-26 05:07:00|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4
1629954430000|2021-08-26 05:07:10|4491.17|4490.57|4491.05|4490.45|4491.17|4490.57|4491.05|4490.45|8
1629954440000|2021-08-26 05:07:20|4491.17|4490.57|4491.05|4490.45|4491.17|4490.57|4491.05|4490.45|2
1629954450000|2021-08-26 05:07:30|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|8
1629954460000|2021-08-26 05:07:40|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|8
1629954470000|2021-08-26 05:07:50|4491.17|4490.57|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|5
1629954480000|2021-08-26 05:08:00|4491.05|4490.45|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|20
1629954490000|2021-08-26 05:08:10|4491.42|4490.82|4491.55|4490.95|4491.55|4490.95|4491.42|4490.82|11
1629954500000|2021-08-26 05:08:20|4491.42|4490.82|4491.42|4490.82|4491.42|4490.82|4491.3|4490.7|10
1629954510000|2021-08-26 05:08:30|4491.3|4490.7|4491.3|4490.7|4491.42|4490.82|4491.3|4490.7|6
1629954560000|2021-08-26 05:09:20|||||||||13
1629954580000|2021-08-26 05:09:40|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|10
1629954590000|2021-08-26 05:09:50|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.17|4490.57|15
1629954610000|2021-08-26 05:10:10|4491.17|4490.57|4491.17|4490.57|4491.17|4490.57|4491.17|4490.57|5
1629954620000|2021-08-26 05:10:20|4491.3|4490.7|4491.17|4490.57|4491.3|4490.7|4491.05|4490.45|3
1629954630000|2021-08-26 05:10:30|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|1
1629954640000|2021-08-26 05:10:40|||||||||1
1629954650000|2021-08-26 05:10:50|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.92|4490.32|2
1629954670000|2021-08-26 05:11:10|||||||||3
1629954680000|2021-08-26 05:11:20|||||||||14
1629954690000|2021-08-26 05:11:30|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|2
1629954710000|2021-08-26 05:11:50|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|29
1629954720000|2021-08-26 05:12:00|||||||||13
1629954730000|2021-08-26 05:12:10|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.92|4490.32|17
1629954740000|2021-08-26 05:12:20|4490.92|4490.32|4490.8|4490.2|4490.92|4490.32|4490.8|4490.2|7
1629954750000|2021-08-26 05:12:30|||||||||7
1629954760000|2021-08-26 05:12:40|||||||||4
1629954770000|2021-08-26 05:12:50|||||||||5
1629954790000|2021-08-26 05:13:10|||||||||7
1629954800000|2021-08-26 05:13:20|4490.67|4490.07|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|23
1629954810000|2021-08-26 05:13:30|4490.92|4490.32|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|21
1629954820000|2021-08-26 05:13:40|||||||||1
1629954830000|2021-08-26 05:13:50|||||||||1
1629954850000|2021-08-26 05:14:10|4490.55|4489.95|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|29
1629954860000|2021-08-26 05:14:20|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|2
1629954870000|2021-08-26 05:14:30|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|7
1629954880000|2021-08-26 05:14:40|4490.55|4489.95|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|16
1629954890000|2021-08-26 05:14:50|||||||||2
1629954900000|2021-08-26 05:15:00|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|40
1629954920000|2021-08-26 05:15:20|4490.92|4490.32|4490.8|4490.2|4490.92|4490.32|4490.8|4490.2|31
1629954930000|2021-08-26 05:15:30|4490.92|4490.32|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|13
1629954970000|2021-08-26 05:16:10|||||||||22
1629954990000|2021-08-26 05:16:30|4491.05|4490.45|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|21
1629955000000|2021-08-26 05:16:40|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|5
1629955010000|2021-08-26 05:16:50|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|2
1629955020000|2021-08-26 05:17:00|4491.17|4490.57|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|13
1629955040000|2021-08-26 05:17:20|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.17|4490.57|23
1629955050000|2021-08-26 05:17:30|4491.05|4490.45|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|22
1629955060000|2021-08-26 05:17:40|4491.17|4490.57|4491.05|4490.45|4491.17|4490.57|4491.05|4490.45|8
1629955080000|2021-08-26 05:18:00|||||||||1
1629955100000|2021-08-26 05:18:20|4491.17|4490.57|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|32
1629955110000|2021-08-26 05:18:30|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4
1629955120000|2021-08-26 05:18:40|4491.17|4490.57|4491.3|4490.7|4491.3|4490.7|4491.17|4490.57|7
1629955130000|2021-08-26 05:18:50|||||||||21
1629955140000|2021-08-26 05:19:00|||||||||1
1629955150000|2021-08-26 05:19:10|||||||||5
1629955170000|2021-08-26 05:19:30|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|8
1629955190000|2021-08-26 05:19:50|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|14
1629955200000|2021-08-26 05:20:00|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|13
1629955220000|2021-08-26 05:20:20|||||||||26
1629955230000|2021-08-26 05:20:30|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|29
1629955240000|2021-08-26 05:20:40|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|22
1629955250000|2021-08-26 05:20:50|||||||||12
1629955260000|2021-08-26 05:21:00|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|65
1629955270000|2021-08-26 05:21:10|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|14
1629955280000|2021-08-26 05:21:20|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|3
1629955290000|2021-08-26 05:21:30|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|18
1629955300000|2021-08-26 05:21:40|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|34
1629955310000|2021-08-26 05:21:50|4491.8|4491.2|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|17
1629955320000|2021-08-26 05:22:00|4491.92|4491.32|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|29
1629955330000|2021-08-26 05:22:10|4491.8|4491.2|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|12
1629955340000|2021-08-26 05:22:20|||||||||34
1629955350000|2021-08-26 05:22:30|||||||||2
1629955360000|2021-08-26 05:22:40|||||||||6
1629955370000|2021-08-26 05:22:50|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|11
1629955380000|2021-08-26 05:23:00|4492.05|4491.45|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|18
1629955400000|2021-08-26 05:23:20|||||||||1
1629955430000|2021-08-26 05:23:50|||||||||2
1629955440000|2021-08-26 05:24:00|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|29
1629955450000|2021-08-26 05:24:10|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|12
1629955470000|2021-08-26 05:24:30|4491.92|4491.32|4491.92|4491.32|4492.05|4491.45|4491.92|4491.32|2
1629955480000|2021-08-26 05:24:40|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|0
1629955490000|2021-08-26 05:24:50|4491.92|4491.32|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|4
1629955500000|2021-08-26 05:25:00|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|2
1629955520000|2021-08-26 05:25:20|4491.8|4491.2|4491.8|4491.2|4491.92|4491.32|4491.8|4491.2|7
1629955540000|2021-08-26 05:25:40|||||||||9
1629955550000|2021-08-26 05:25:50|||||||||9
1629955560000|2021-08-26 05:26:00|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|18
1629955570000|2021-08-26 05:26:10|4491.55|4490.95|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|18
1629955580000|2021-08-26 05:26:20|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|5
1629955600000|2021-08-26 05:26:40|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|29
1629955610000|2021-08-26 05:26:50|||||||||1
1629955620000|2021-08-26 05:27:00|||||||||9
1629955630000|2021-08-26 05:27:10|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|6
1629955640000|2021-08-26 05:27:20|||||||||15
1629955660000|2021-08-26 05:27:40|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|6
1629955670000|2021-08-26 05:27:50|4491.42|4490.82|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|8
1629955700000|2021-08-26 05:28:20|||||||||2
1629955710000|2021-08-26 05:28:30|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|6
1629955730000|2021-08-26 05:28:50|||||||||2
1629955740000|2021-08-26 05:29:00|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|7
1629955770000|2021-08-26 05:29:30|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|20
1629955800000|2021-08-26 05:30:00|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|15
1629955820000|2021-08-26 05:30:20|||||||||1
1629955830000|2021-08-26 05:30:30|||||||||2
1629955840000|2021-08-26 05:30:40|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|19
1629955850000|2021-08-26 05:30:50|||||||||2
1629955860000|2021-08-26 05:31:00|||||||||1
1629955880000|2021-08-26 05:31:20|||||||||3
1629955890000|2021-08-26 05:31:30|4491.42|4490.82|4491.3|4490.7|4491.42|4490.82|4491.3|4490.7|9
1629955910000|2021-08-26 05:31:50|||||||||2
1629955970000|2021-08-26 05:32:50|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|17
1629955980000|2021-08-26 05:33:00|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|10
1629955990000|2021-08-26 05:33:10|||||||||11
1629956000000|2021-08-26 05:33:20|4491.42|4490.82|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|12
1629956010000|2021-08-26 05:33:30|||||||||18
1629956020000|2021-08-26 05:33:40|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|18
1629956030000|2021-08-26 05:33:50|4491.3|4490.7|4491.3|4490.7|4491.42|4490.82|4491.3|4490.7|8
1629956040000|2021-08-26 05:34:00|||||||||2
1629956050000|2021-08-26 05:34:10|||||||||4
1629956060000|2021-08-26 05:34:20|||||||||3
1629956080000|2021-08-26 05:34:40|||||||||1
1629956090000|2021-08-26 05:34:50|||||||||1
1629956110000|2021-08-26 05:35:10|4491.17|4490.57|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|30
1629956140000|2021-08-26 05:35:40|||||||||1
1629956160000|2021-08-26 05:36:00|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|17
1629956170000|2021-08-26 05:36:10|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|2
1629956180000|2021-08-26 05:36:20|||||||||1
1629956210000|2021-08-26 05:36:50|||||||||6
1629956220000|2021-08-26 05:37:00|4491.3|4490.7|4491.17|4490.57|4491.3|4490.7|4491.17|4490.57|5
1629956230000|2021-08-26 05:37:10|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.17|4490.57|1
1629956240000|2021-08-26 05:37:20|||||||||3
1629956260000|2021-08-26 05:37:40|||||||||6
1629956290000|2021-08-26 05:38:10|4491.55|4490.95|4491.42|4490.82|4491.55|4490.95|4491.42|4490.82|26
1629956300000|2021-08-26 05:38:20|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.42|4490.82|0
1629956320000|2021-08-26 05:38:40|4491.67|4491.07|4491.55|4490.95|4491.67|4491.07|4491.55|4490.95|8
1629956340000|2021-08-26 05:39:00|||||||||1
1629956350000|2021-08-26 05:39:10|||||||||2
1629956360000|2021-08-26 05:39:20|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|13
1629956400000|2021-08-26 05:40:00|4491.55|4490.95|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|20
1629956410000|2021-08-26 05:40:10|4491.42|4490.82|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|2
1629956430000|2021-08-26 05:40:30|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4
1629956440000|2021-08-26 05:40:40|||||||||1
1629956450000|2021-08-26 05:40:50|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|5
1629956470000|2021-08-26 05:41:10|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|94
1629956490000|2021-08-26 05:41:30|||||||||8
1629956520000|2021-08-26 05:42:00|||||||||1
1629956530000|2021-08-26 05:42:10|||||||||4
1629956580000|2021-08-26 05:43:00|||||||||10
1629956590000|2021-08-26 05:43:10|||||||||12
1629956600000|2021-08-26 05:43:20|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|16
1629956640000|2021-08-26 05:44:00|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|14
1629956660000|2021-08-26 05:44:20|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|5
1629956680000|2021-08-26 05:44:40|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|55
1629956690000|2021-08-26 05:44:50|||||||||5
1629956700000|2021-08-26 05:45:00|||||||||7
1629956710000|2021-08-26 05:45:10|||||||||3
1629956720000|2021-08-26 05:45:20|||||||||1
1629956740000|2021-08-26 05:45:40|||||||||3
1629956750000|2021-08-26 05:45:50|||||||||6
1629956760000|2021-08-26 05:46:00|||||||||12
1629956770000|2021-08-26 05:46:10|||||||||12
1629956780000|2021-08-26 05:46:20|||||||||3
1629956790000|2021-08-26 05:46:30|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|33
1629956820000|2021-08-26 05:47:00|||||||||40
1629956830000|2021-08-26 05:47:10|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|46
1629956840000|2021-08-26 05:47:20|4492.05|4491.45|4492.05|4491.45|4492.17|4491.57|4492.05|4491.45|32
1629956850000|2021-08-26 05:47:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4
1629956860000|2021-08-26 05:47:40|4492.17|4491.57|4492.05|4491.45|4492.17|4491.57|4492.05|4491.45|14
1629956870000|2021-08-26 05:47:50|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|20
1629956880000|2021-08-26 05:48:00|||||||||2
1629956920000|2021-08-26 05:48:40|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|33
1629956930000|2021-08-26 05:48:50|4492.3|4491.7|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|35
1629956940000|2021-08-26 05:49:00|4492.17|4491.57|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|24
1629956950000|2021-08-26 05:49:10|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|6
1629956970000|2021-08-26 05:49:30|||||||||1
1629956980000|2021-08-26 05:49:40|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|29
1629957000000|2021-08-26 05:50:00|||||||||2
1629957010000|2021-08-26 05:50:10|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|6
1629957020000|2021-08-26 05:50:20|||||||||1
1629957030000|2021-08-26 05:50:30|4492.17|4491.57|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|82
1629957040000|2021-08-26 05:50:40|4492.17|4491.57|4492.3|4491.7|4492.3|4491.7|4492.17|4491.57|101
1629957050000|2021-08-26 05:50:50|4492.55|4491.95|4492.67|4492.07|4492.67|4492.07|4492.55|4491.95|91
1629957060000|2021-08-26 05:51:00|4492.55|4491.95|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|55
1629957070000|2021-08-26 05:51:10|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|26
1629957080000|2021-08-26 05:51:20|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|29
1629957090000|2021-08-26 05:51:30|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|18
1629957100000|2021-08-26 05:51:40|||||||||1
1629957110000|2021-08-26 05:51:50|||||||||7
1629957120000|2021-08-26 05:52:00|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|20
1629957130000|2021-08-26 05:52:10|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|23
1629957160000|2021-08-26 05:52:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|17
1629957170000|2021-08-26 05:52:50|||||||||12
1629957180000|2021-08-26 05:53:00|||||||||70
1629957190000|2021-08-26 05:53:10|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|16
1629957200000|2021-08-26 05:53:20|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|37
1629957220000|2021-08-26 05:53:40|||||||||1
1629957230000|2021-08-26 05:53:50|4492.67|4492.07|4492.8|4492.2|4492.8|4492.2|4492.67|4492.07|18
1629957240000|2021-08-26 05:54:00|||||||||21
1629957250000|2021-08-26 05:54:10|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|7
1629957280000|2021-08-26 05:54:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|9
1629957290000|2021-08-26 05:54:50|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|47
1629957310000|2021-08-26 05:55:10|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|16
1629957320000|2021-08-26 05:55:20|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|6
1629957330000|2021-08-26 05:55:30|||||||||1
1629957340000|2021-08-26 05:55:40|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|7
1629957350000|2021-08-26 05:55:50|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4
1629957360000|2021-08-26 05:56:00|||||||||2
1629957370000|2021-08-26 05:56:10|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|12
1629957380000|2021-08-26 05:56:20|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.42|4491.82|2
1629957400000|2021-08-26 05:56:40|||||||||1
1629957410000|2021-08-26 05:56:50|4492.3|4491.7|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|65
1629957420000|2021-08-26 05:57:00|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|18
1629957460000|2021-08-26 05:57:40|4492.42|4491.82|4492.42|4491.82|4492.42|4491.82|4492.42|4491.82|10
1629957470000|2021-08-26 05:57:50|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.42|4491.82|15
1629957480000|2021-08-26 05:58:00|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.42|4491.82|34
1629957520000|2021-08-26 05:58:40|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.42|4491.82|14
1629957530000|2021-08-26 05:58:50|||||||||16
1629957540000|2021-08-26 05:59:00|||||||||2
1629957570000|2021-08-26 05:59:30|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|26
1629957580000|2021-08-26 05:59:40|||||||||1
1629957590000|2021-08-26 05:59:50|||||||||17
1629957600000|2021-08-26 06:00:00|||||||||14
1629957610000|2021-08-26 06:00:10|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|45
1629957630000|2021-08-26 06:00:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|28
1629957640000|2021-08-26 06:00:40|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|34
1629957650000|2021-08-26 06:00:50|||||||||6
1629957660000|2021-08-26 06:01:00|4491.8|4491.2|4492.3|4491.7|4492.3|4491.7|4491.8|4491.2|84
1629957670000|2021-08-26 06:01:10|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|5
1629957680000|2021-08-26 06:01:20|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|34
1629957690000|2021-08-26 06:01:30|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|14
1629957700000|2021-08-26 06:01:40|||||||||1
1629957710000|2021-08-26 06:01:50|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.42|4491.82|0
1629957720000|2021-08-26 06:02:00|||||||||3
1629957730000|2021-08-26 06:02:10|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|10
1629957740000|2021-08-26 06:02:20|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|22
1629957750000|2021-08-26 06:02:30|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|50
1629957760000|2021-08-26 06:02:40|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|12
1629957770000|2021-08-26 06:02:50|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|1
1629957780000|2021-08-26 06:03:00|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|5
1629957790000|2021-08-26 06:03:10|4492.67|4492.07|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|13
1629957800000|2021-08-26 06:03:20|||||||||1
1629957810000|2021-08-26 06:03:30|4492.8|4492.2|4492.67|4492.07|4492.8|4492.2|4492.55|4491.95|16
1629957820000|2021-08-26 06:03:40|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|3
1629957830000|2021-08-26 06:03:50|4492.92|4492.32|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|62
1629957840000|2021-08-26 06:04:00|4493.05|4492.45|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|5
1629957850000|2021-08-26 06:04:10|||||||||2
1629957870000|2021-08-26 06:04:30|||||||||7
1629957880000|2021-08-26 06:04:40|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4492.92|4492.32|17
1629957890000|2021-08-26 06:04:50|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|3
1629957900000|2021-08-26 06:05:00|||||||||19
1629957910000|2021-08-26 06:05:10|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|22
1629957920000|2021-08-26 06:05:20|||||||||1
1629957930000|2021-08-26 06:05:30|4493.05|4492.45|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|6
1629957950000|2021-08-26 06:05:50|||||||||2
1629957960000|2021-08-26 06:06:00|4493.05|4492.45|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|8
1629957970000|2021-08-26 06:06:10|||||||||5
1629957980000|2021-08-26 06:06:20|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|19
1629958020000|2021-08-26 06:07:00|||||||||2
1629958030000|2021-08-26 06:07:10|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|25
1629958050000|2021-08-26 06:07:30|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|2
1629958060000|2021-08-26 06:07:40|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|43
1629958070000|2021-08-26 06:07:50|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|6
1629958080000|2021-08-26 06:08:00|4492.05|4491.45|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|75
1629958090000|2021-08-26 06:08:10|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.67|4491.07|51
1629958100000|2021-08-26 06:08:20|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|18
1629958110000|2021-08-26 06:08:30|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|18
1629958130000|2021-08-26 06:08:50|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|26
1629958140000|2021-08-26 06:09:00|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|10
1629958150000|2021-08-26 06:09:10|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|15
1629958160000|2021-08-26 06:09:20|4491.8|4491.2|4491.92|4491.32|4492.05|4491.45|4491.8|4491.2|47
1629958170000|2021-08-26 06:09:30|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|13
1629958180000|2021-08-26 06:09:40|||||||||1
1629958190000|2021-08-26 06:09:50|4491.55|4490.95|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|50
1629958200000|2021-08-26 06:10:00|4491.55|4490.95|4491.3|4490.7|4491.55|4490.95|4491.05|4490.45|190
1629958210000|2021-08-26 06:10:10|||||||||42
1629958220000|2021-08-26 06:10:20|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|57
1629958230000|2021-08-26 06:10:30|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|35
1629958240000|2021-08-26 06:10:40|||||||||12
1629958250000|2021-08-26 06:10:50|||||||||17
1629958260000|2021-08-26 06:11:00|4490.92|4490.32|4490.55|4489.95|4490.92|4490.32|4490.55|4489.95|73
1629958270000|2021-08-26 06:11:10|4490.8|4490.2|4490.67|4490.07|4490.8|4490.2|4490.55|4489.95|23
1629958280000|2021-08-26 06:11:20|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|5
1629958290000|2021-08-26 06:11:30|4491.05|4490.45|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|37
1629958300000|2021-08-26 06:11:40|||||||||1
1629958310000|2021-08-26 06:11:50|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|25
1629958320000|2021-08-26 06:12:00|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|104
1629958330000|2021-08-26 06:12:10|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|74
1629958340000|2021-08-26 06:12:20|||||||||95
1629958360000|2021-08-26 06:12:40|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|34
1629958370000|2021-08-26 06:12:50|||||||||2
1629958380000|2021-08-26 06:13:00|4490.67|4490.07|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|29
1629958390000|2021-08-26 06:13:10|4490.8|4490.2|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|23
1629958410000|2021-08-26 06:13:30|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|20
1629958420000|2021-08-26 06:13:40|4490.42|4489.82|4490.3|4489.7|4490.55|4489.95|4490.3|4489.7|64
1629958430000|2021-08-26 06:13:50|||||||||1
1629958440000|2021-08-26 06:14:00|4490.05|4489.45|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|99
1629958450000|2021-08-26 06:14:10|4490.17|4489.57|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|3
1629958460000|2021-08-26 06:14:20|||||||||17
1629958470000|2021-08-26 06:14:30|||||||||2
1629958480000|2021-08-26 06:14:40|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|31
1629958490000|2021-08-26 06:14:50|4489.92|4489.32|4489.92|4489.32|4489.92|4489.32|4489.92|4489.32|25
1629958500000|2021-08-26 06:15:00|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4489.8|4489.2|81
1629958520000|2021-08-26 06:15:20|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|9
1629958540000|2021-08-26 06:15:40|||||||||12
1629958550000|2021-08-26 06:15:50|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|16
1629958560000|2021-08-26 06:16:00|4490.42|4489.82|4490.42|4489.82|4490.42|4489.82|4490.42|4489.82|25
1629958570000|2021-08-26 06:16:10|4490.3|4489.7|4490.3|4489.7|4490.55|4489.95|4490.3|4489.7|21
1629958580000|2021-08-26 06:16:20|4490.42|4489.82|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|14
1629958590000|2021-08-26 06:16:30|||||||||2
1629958600000|2021-08-26 06:16:40|4490.8|4490.2|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|41
1629958610000|2021-08-26 06:16:50|4490.67|4490.07|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|15
1629958620000|2021-08-26 06:17:00|4490.67|4490.07|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|14
1629958640000|2021-08-26 06:17:20|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|18
1629958650000|2021-08-26 06:17:30|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.92|4490.32|11
1629958660000|2021-08-26 06:17:40|||||||||1
1629958670000|2021-08-26 06:17:50|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|43
1629958680000|2021-08-26 06:18:00|4491.17|4490.57|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|23
1629958700000|2021-08-26 06:18:20|||||||||7
1629958710000|2021-08-26 06:18:30|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|10
1629958720000|2021-08-26 06:18:40|||||||||19
1629958740000|2021-08-26 06:19:00|4491.42|4490.82|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|29
1629958750000|2021-08-26 06:19:10|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|17
1629958760000|2021-08-26 06:19:20|4491.42|4490.82|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|10
1629958770000|2021-08-26 06:19:30|||||||||22
1629958780000|2021-08-26 06:19:40|||||||||6
1629958790000|2021-08-26 06:19:50|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|37
1629958800000|2021-08-26 06:20:00|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|10
1629958810000|2021-08-26 06:20:10|4491.05|4490.45|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|2
1629958820000|2021-08-26 06:20:20|4491.17|4490.57|4491.05|4490.45|4491.17|4490.57|4491.05|4490.45|11
1629958830000|2021-08-26 06:20:30|4490.8|4490.2|4490.92|4490.32|4490.92|4490.32|4490.8|4490.2|30
1629958840000|2021-08-26 06:20:40|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4
1629958850000|2021-08-26 06:20:50|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|29
1629958860000|2021-08-26 06:21:00|4491.3|4490.7|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|45
1629958870000|2021-08-26 06:21:10|4491.05|4490.45|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|21
1629958880000|2021-08-26 06:21:20|4491.17|4490.57|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|5
1629958890000|2021-08-26 06:21:30|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|12
1629958900000|2021-08-26 06:21:40|4491.05|4490.45|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|24
1629958920000|2021-08-26 06:22:00|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|26
1629958930000|2021-08-26 06:22:10|||||||||3
1629958940000|2021-08-26 06:22:20|4490.42|4489.82|4490.55|4489.95|4490.55|4489.95|4490.42|4489.82|26
1629958950000|2021-08-26 06:22:30|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|6
1629958960000|2021-08-26 06:22:40|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|10
1629958970000|2021-08-26 06:22:50|||||||||16
1629958980000|2021-08-26 06:23:00|4490.42|4489.82|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|12
1629959000000|2021-08-26 06:23:20|||||||||13
1629959010000|2021-08-26 06:23:30|4490.42|4489.82|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|16
1629959020000|2021-08-26 06:23:40|4490.42|4489.82|4490.55|4489.95|4490.55|4489.95|4490.42|4489.82|15
1629959030000|2021-08-26 06:23:50|4490.42|4489.82|4490.42|4489.82|4490.55|4489.95|4490.3|4489.7|24
1629959040000|2021-08-26 06:24:00|4490.3|4489.7|4490.3|4489.7|4490.55|4489.95|4490.3|4489.7|9
1629959050000|2021-08-26 06:24:10|4490.55|4489.95|4490.3|4489.7|4490.55|4489.95|4490.3|4489.7|30
1629959060000|2021-08-26 06:24:20|4490.17|4489.57|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|30
1629959080000|2021-08-26 06:24:40|||||||||2
1629959100000|2021-08-26 06:25:00|||||||||3
1629959110000|2021-08-26 06:25:10|4490.05|4489.45|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|50
1629959120000|2021-08-26 06:25:20|4490.55|4489.95|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|63
1629959140000|2021-08-26 06:25:40|||||||||67
1629959150000|2021-08-26 06:25:50|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|44
1629959160000|2021-08-26 06:26:00|4490.92|4490.32|4490.8|4490.2|4490.92|4490.32|4490.8|4490.2|17
1629959170000|2021-08-26 06:26:10|4490.92|4490.32|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|8
1629959180000|2021-08-26 06:26:20|||||||||6
1629959190000|2021-08-26 06:26:30|4491.05|4490.45|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|11
1629959200000|2021-08-26 06:26:40|||||||||2
1629959210000|2021-08-26 06:26:50|4490.55|4489.95|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|46
1629959220000|2021-08-26 06:27:00|||||||||4
1629959230000|2021-08-26 06:27:10|4490.55|4489.95|4490.92|4490.32|4490.92|4490.32|4490.55|4489.95|18
1629959240000|2021-08-26 06:27:20|4491.05|4490.45|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|5
1629959280000|2021-08-26 06:28:00|||||||||2
1629959300000|2021-08-26 06:28:20|||||||||3
1629959320000|2021-08-26 06:28:40|4490.55|4489.95|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|42
1629959330000|2021-08-26 06:28:50|||||||||2
1629959340000|2021-08-26 06:29:00|4490.55|4489.95|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|34
1629959350000|2021-08-26 06:29:10|||||||||12
1629959360000|2021-08-26 06:29:20|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|12
1629959370000|2021-08-26 06:29:30|4490.3|4489.7|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|32
1629959380000|2021-08-26 06:29:40|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|6
1629959390000|2021-08-26 06:29:50|4489.8|4489.2|4490.05|4489.45|4490.3|4489.7|4489.8|4489.2|605
1629959400000|2021-08-26 06:30:00|4490.17|4489.57|4490.55|4489.95|4490.8|4490.2|4490.05|4489.45|558
1629959410000|2021-08-26 06:30:10|4490.42|4489.82|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|27
1629959420000|2021-08-26 06:30:20|||||||||10
1629959430000|2021-08-26 06:30:30|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|58
1629959440000|2021-08-26 06:30:40|4490.42|4489.82|4490.3|4489.7|4490.42|4489.82|4490.3|4489.7|29
1629959460000|2021-08-26 06:31:00|||||||||7
1629959470000|2021-08-26 06:31:10|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|20
1629959480000|2021-08-26 06:31:20|4490.3|4489.7|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|24
1629959500000|2021-08-26 06:31:40|4490.67|4490.07|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|73
1629959510000|2021-08-26 06:31:50|||||||||23
1629959520000|2021-08-26 06:32:00|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.67|4490.07|29
1629959530000|2021-08-26 06:32:10|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|11
1629959540000|2021-08-26 06:32:20|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|21
1629959550000|2021-08-26 06:32:30|4490.42|4489.82|4490.55|4489.95|4490.55|4489.95|4490.42|4489.82|13
1629959560000|2021-08-26 06:32:40|||||||||2
1629959570000|2021-08-26 06:32:50|4490.3|4489.7|4490.42|4489.82|4490.55|4489.95|4490.3|4489.7|8
1629959580000|2021-08-26 06:33:00|4490.3|4489.7|4490.3|4489.7|4490.55|4489.95|4490.3|4489.7|20
1629959590000|2021-08-26 06:33:10|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.42|4489.82|8
1629959600000|2021-08-26 06:33:20|||||||||9
1629959610000|2021-08-26 06:33:30|4490.42|4489.82|4490.3|4489.7|4490.55|4489.95|4490.3|4489.7|11
1629959620000|2021-08-26 06:33:40|4490.55|4489.95|4490.42|4489.82|4490.55|4489.95|4490.42|4489.82|10
1629959630000|2021-08-26 06:33:50|4490.55|4489.95|4490.3|4489.7|4490.55|4489.95|4490.3|4489.7|18
1629959640000|2021-08-26 06:34:00|||||||||50
1629959650000|2021-08-26 06:34:10|4490.42|4489.82|4490.3|4489.7|4490.42|4489.82|4490.3|4489.7|3
1629959660000|2021-08-26 06:34:20|4490.42|4489.82|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|0
1629959670000|2021-08-26 06:34:30|||||||||2
1629959700000|2021-08-26 06:35:00|||||||||5
1629959710000|2021-08-26 06:35:10|||||||||6
1629959720000|2021-08-26 06:35:20|4490.67|4490.07|4490.67|4490.07|4490.67|4490.07|4490.67|4490.07|28
1629959730000|2021-08-26 06:35:30|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|19
1629959740000|2021-08-26 06:35:40|||||||||5
1629959750000|2021-08-26 06:35:50|4490.55|4489.95|4490.55|4489.95|4490.67|4490.07|4490.55|4489.95|15
1629959760000|2021-08-26 06:36:00|4490.8|4490.2|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|40
1629959770000|2021-08-26 06:36:10|||||||||1
1629959780000|2021-08-26 06:36:20|||||||||25
1629959800000|2021-08-26 06:36:40|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|26
1629959810000|2021-08-26 06:36:50|||||||||2
1629959820000|2021-08-26 06:37:00|||||||||20
1629959830000|2021-08-26 06:37:10|||||||||1
1629959840000|2021-08-26 06:37:20|4490.17|4489.57|4490.3|4489.7|4490.3|4489.7|4490.17|4489.57|20
1629959850000|2021-08-26 06:37:30|||||||||16
1629959870000|2021-08-26 06:37:50|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|20
1629959880000|2021-08-26 06:38:00|4490.17|4489.57|4490.05|4489.45|4490.17|4489.57|4490.05|4489.45|8
1629959890000|2021-08-26 06:38:10|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|22
1629959900000|2021-08-26 06:38:20|4490.17|4489.57|4490.05|4489.45|4490.3|4489.7|4490.05|4489.45|5
1629959910000|2021-08-26 06:38:30|||||||||7
1629959930000|2021-08-26 06:38:50|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|47
1629959940000|2021-08-26 06:39:00|4490.05|4489.45|4490.05|4489.45|4490.3|4489.7|4490.05|4489.45|22
1629959960000|2021-08-26 06:39:20|4489.8|4489.2|4490.05|4489.45|4490.05|4489.45|4489.8|4489.2|124
1629959970000|2021-08-26 06:39:30|||||||||1
1629959980000|2021-08-26 06:39:40|||||||||10
1629959990000|2021-08-26 06:39:50|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|14
1629960000000|2021-08-26 06:40:00|||||||||54
1629960010000|2021-08-26 06:40:10|4489.92|4489.32|4489.92|4489.32|4489.92|4489.32|4489.92|4489.32|25
1629960020000|2021-08-26 06:40:20|4489.8|4489.2|4489.8|4489.2|4489.92|4489.32|4489.8|4489.2|24
1629960030000|2021-08-26 06:40:30|||||||||1
1629960040000|2021-08-26 06:40:40|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|16
1629960050000|2021-08-26 06:40:50|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|28
1629960060000|2021-08-26 06:41:00|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|41
1629960070000|2021-08-26 06:41:10|||||||||83
1629960080000|2021-08-26 06:41:20|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|61
1629960090000|2021-08-26 06:41:30|||||||||107
1629960100000|2021-08-26 06:41:40|||||||||4
1629960120000|2021-08-26 06:42:00|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4488.8|4488.2|227
1629960130000|2021-08-26 06:42:10|4488.8|4488.2|4488.8|4488.2|4488.92|4488.32|4488.8|4488.2|139
1629960140000|2021-08-26 06:42:20|4489.05|4488.45|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|76
1629960150000|2021-08-26 06:42:30|4489.3|4488.7|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|25
1629960160000|2021-08-26 06:42:40|4489.3|4488.7|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|31
1629960180000|2021-08-26 06:43:00|||||||||83
1629960190000|2021-08-26 06:43:10|4488.92|4488.32|4489.05|4488.45|4489.05|4488.45|4488.8|4488.2|33
1629960210000|2021-08-26 06:43:30|||||||||8
1629960220000|2021-08-26 06:43:40|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|97
1629960230000|2021-08-26 06:43:50|4488.67|4488.07|4488.8|4488.2|4488.8|4488.2|4488.67|4488.07|91
1629960240000|2021-08-26 06:44:00|4488.55|4487.95|4489.05|4488.45|4489.05|4488.45|4488.55|4487.95|37
1629960250000|2021-08-26 06:44:10|4489.3|4488.7|4489.55|4488.95|4489.55|4488.95|4489.3|4488.7|118
1629960260000|2021-08-26 06:44:20|4489.42|4488.82|4489.3|4488.7|4489.42|4488.82|4489.3|4488.7|26
1629960270000|2021-08-26 06:44:30|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|17
1629960280000|2021-08-26 06:44:40|||||||||54
1629960290000|2021-08-26 06:44:50|4488.8|4488.2|4488.8|4488.2|4489.05|4488.45|4488.8|4488.2|19
1629960300000|2021-08-26 06:45:00|4489.05|4488.45|4489.3|4488.7|4489.3|4488.7|4488.92|4488.32|24
1629960310000|2021-08-26 06:45:10|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|39
1629960320000|2021-08-26 06:45:20|||||||||35
1629960340000|2021-08-26 06:45:40|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|9
1629960350000|2021-08-26 06:45:50|4489.17|4488.57|4489.17|4488.57|4489.3|4488.7|4489.17|4488.57|22
1629960360000|2021-08-26 06:46:00|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|17
1629960370000|2021-08-26 06:46:10|4489.42|4488.82|4489.55|4488.95|4489.55|4488.95|4489.42|4488.82|5
1629960380000|2021-08-26 06:46:20|4489.3|4488.7|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|29
1629960390000|2021-08-26 06:46:30|4489.3|4488.7|4489.17|4488.57|4489.3|4488.7|4489.05|4488.45|24
1629960400000|2021-08-26 06:46:40|4489.05|4488.45|4489.3|4488.7|4489.3|4488.7|4489.05|4488.45|15
1629960410000|2021-08-26 06:46:50|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|6
1629960420000|2021-08-26 06:47:00|||||||||14
1629960430000|2021-08-26 06:47:10|4489.3|4488.7|4489.17|4488.57|4489.3|4488.7|4489.05|4488.45|85
1629960440000|2021-08-26 06:47:20|4489.05|4488.45|4488.8|4488.2|4489.05|4488.45|4488.8|4488.2|50
1629960450000|2021-08-26 06:47:30|4488.92|4488.32|4488.55|4487.95|4488.92|4488.32|4488.3|4487.7|107
1629960460000|2021-08-26 06:47:40|4488.67|4488.07|4488.55|4487.95|4488.67|4488.07|4488.55|4487.95|40
1629960470000|2021-08-26 06:47:50|4488.67|4488.07|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|50
1629960480000|2021-08-26 06:48:00|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|25
1629960490000|2021-08-26 06:48:10|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|18
1629960510000|2021-08-26 06:48:30|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|6
1629960520000|2021-08-26 06:48:40|4488.92|4488.32|4488.92|4488.32|4489.05|4488.45|4488.92|4488.32|36
1629960530000|2021-08-26 06:48:50|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4488.8|4488.2|30
1629960540000|2021-08-26 06:49:00|4488.8|4488.2|4489.05|4488.45|4489.05|4488.45|4488.8|4488.2|6
1629960550000|2021-08-26 06:49:10|4488.92|4488.32|4489.05|4488.45|4489.05|4488.45|4488.92|4488.32|14
1629960560000|2021-08-26 06:49:20|||||||||19
1629960570000|2021-08-26 06:49:30|||||||||4
1629960580000|2021-08-26 06:49:40|4489.3|4488.7|4488.8|4488.2|4489.3|4488.7|4488.8|4488.2|41
1629960590000|2021-08-26 06:49:50|4488.92|4488.32|4488.8|4488.2|4488.92|4488.32|4488.8|4488.2|17
1629960600000|2021-08-26 06:50:00|4489.05|4488.45|4488.8|4488.2|4489.05|4488.45|4488.55|4487.95|55
1629960610000|2021-08-26 06:50:10|4488.67|4488.07|4488.55|4487.95|4488.8|4488.2|4488.55|4487.95|52
1629960620000|2021-08-26 06:50:20|4488.3|4487.7|4488.55|4487.95|4488.55|4487.95|4488.3|4487.7|111
1629960630000|2021-08-26 06:50:30|4488.42|4487.82|4488.55|4487.95|4488.55|4487.95|4488.3|4487.7|31
1629960640000|2021-08-26 06:50:40|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|35
1629960660000|2021-08-26 06:51:00|4488.92|4488.32|4489.17|4488.57|4489.3|4488.7|4488.92|4488.32|40
1629960670000|2021-08-26 06:51:10|4489.3|4488.7|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|49
1629960680000|2021-08-26 06:51:20|||||||||1
1629960690000|2021-08-26 06:51:30|||||||||5
1629960720000|2021-08-26 06:52:00|||||||||9
1629960730000|2021-08-26 06:52:10|||||||||46
1629960740000|2021-08-26 06:52:20|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|21
1629960750000|2021-08-26 06:52:30|4489.05|4488.45|4489.55|4488.95|4489.55|4488.95|4489.05|4488.45|14
1629960760000|2021-08-26 06:52:40|4489.42|4488.82|4489.3|4488.7|4489.55|4488.95|4489.3|4488.7|47
1629960770000|2021-08-26 06:52:50|4489.05|4488.45|4489.17|4488.57|4489.3|4488.7|4489.05|4488.45|8
1629960780000|2021-08-26 06:53:00|4489.3|4488.7|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|7
1629960790000|2021-08-26 06:53:10|4489.17|4488.57|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|18
1629960800000|2021-08-26 06:53:20|4489.17|4488.57|4489.17|4488.57|4489.3|4488.7|4489.05|4488.45|5
1629960810000|2021-08-26 06:53:30|4489.3|4488.7|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|10
1629960830000|2021-08-26 06:53:50|4489.17|4488.57|4489.05|4488.45|4489.17|4488.57|4489.05|4488.45|3
1629960840000|2021-08-26 06:54:00|4489.17|4488.57|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|6
1629960850000|2021-08-26 06:54:10|4489.17|4488.57|4489.05|4488.45|4489.17|4488.57|4488.8|4488.2|22
1629960860000|2021-08-26 06:54:20|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|32
1629960880000|2021-08-26 06:54:40|||||||||10
1629960890000|2021-08-26 06:54:50|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4488.8|4488.2|26
1629960900000|2021-08-26 06:55:00|4489.17|4488.57|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|55
1629960910000|2021-08-26 06:55:10|4488.8|4488.2|4489.05|4488.45|4489.05|4488.45|4488.8|4488.2|14
1629960920000|2021-08-26 06:55:20|4489.17|4488.57|4489.3|4488.7|4489.3|4488.7|4489.05|4488.45|40
1629960930000|2021-08-26 06:55:30|4489.05|4488.45|4489.05|4488.45|4489.17|4488.57|4489.05|4488.45|3
1629960940000|2021-08-26 06:55:40|||||||||3
1629960960000|2021-08-26 06:56:00|4488.92|4488.32|4489.05|4488.45|4489.05|4488.45|4488.8|4488.2|19
1629960980000|2021-08-26 06:56:20|||||||||23
1629960990000|2021-08-26 06:56:30|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|18
1629961000000|2021-08-26 06:56:40|||||||||2
1629961010000|2021-08-26 06:56:50|||||||||24
1629961020000|2021-08-26 06:57:00|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|53
1629961030000|2021-08-26 06:57:10|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|58
1629961040000|2021-08-26 06:57:20|4489.55|4488.95|4489.55|4488.95|4489.67|4489.07|4489.55|4488.95|16
1629961050000|2021-08-26 06:57:30|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|30
1629961060000|2021-08-26 06:57:40|4489.55|4488.95|4489.8|4489.2|4489.8|4489.2|4489.55|4488.95|29
1629961070000|2021-08-26 06:57:50|4489.67|4489.07|4489.55|4488.95|4489.8|4489.2|4489.55|4488.95|61
1629961080000|2021-08-26 06:58:00|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.55|4488.95|37
1629961090000|2021-08-26 06:58:10|4489.55|4488.95|4489.55|4488.95|4489.8|4489.2|4489.55|4488.95|22
1629961100000|2021-08-26 06:58:20|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|35
1629961110000|2021-08-26 06:58:30|||||||||1
1629961120000|2021-08-26 06:58:40|||||||||52
1629961130000|2021-08-26 06:58:50|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|9
1629961140000|2021-08-26 06:59:00|4489.8|4489.2|4489.55|4488.95|4489.8|4489.2|4489.55|4488.95|22
1629961160000|2021-08-26 06:59:20|||||||||19
1629961170000|2021-08-26 06:59:30|4489.3|4488.7|4489.55|4488.95|4489.55|4488.95|4489.3|4488.7|22
1629961180000|2021-08-26 06:59:40|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|16
1629961190000|2021-08-26 06:59:50|||||||||5
1629961200000|2021-08-26 07:00:00|4489.05|4488.45|4489.55|4488.95|4489.8|4489.2|4489.05|4488.45|295
1629961210000|2021-08-26 07:00:10|4489.42|4488.82|4490.05|4489.45|4490.05|4489.45|4489.3|4488.7|188
1629961220000|2021-08-26 07:00:20|4489.8|4489.2|4489.8|4489.2|4490.05|4489.45|4489.55|4488.95|166
1629961230000|2021-08-26 07:00:30|4490.05|4489.45|4489.8|4489.2|4490.05|4489.45|4489.55|4488.95|123
1629961240000|2021-08-26 07:00:40|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4489.8|4489.2|49
1629961250000|2021-08-26 07:00:50|4490.3|4489.7|4490.8|4490.2|4490.8|4490.2|4490.3|4489.7|241
1629961260000|2021-08-26 07:01:00|4491.05|4490.45|4491.05|4490.45|4491.55|4490.95|4491.05|4490.45|254
1629961270000|2021-08-26 07:01:10|4490.92|4490.32|4489.55|4488.95|4491.05|4490.45|4489.55|4488.95|155
1629961280000|2021-08-26 07:01:20|4489.8|4489.2|4490.3|4489.7|4490.3|4489.7|4489.8|4489.2|53
1629961290000|2021-08-26 07:01:30|4490.42|4489.82|4490.42|4489.82|4490.55|4489.95|4490.3|4489.7|92
1629961300000|2021-08-26 07:01:40|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.05|4489.45|33
1629961310000|2021-08-26 07:01:50|4490.3|4489.7|4490.3|4489.7|4490.55|4489.95|4490.3|4489.7|30
1629961320000|2021-08-26 07:02:00|4490.05|4489.45|4490.05|4489.45|4490.3|4489.7|4489.8|4489.2|49
1629961330000|2021-08-26 07:02:10|4489.8|4489.2|4489.92|4489.32|4490.05|4489.45|4489.8|4489.2|23
1629961340000|2021-08-26 07:02:20|4490.05|4489.45|4489.8|4489.2|4490.05|4489.45|4489.8|4489.2|33
1629961350000|2021-08-26 07:02:30|4490.05|4489.45|4489.55|4488.95|4490.05|4489.45|4489.55|4488.95|57
1629961360000|2021-08-26 07:02:40|4489.8|4489.2|4490.3|4489.7|4490.3|4489.7|4489.8|4489.2|45
1629961370000|2021-08-26 07:02:50|4490.17|4489.57|4489.8|4489.2|4490.3|4489.7|4489.8|4489.2|78
1629961380000|2021-08-26 07:03:00|4489.67|4489.07|4489.8|4489.2|4489.8|4489.2|4489.67|4489.07|20
1629961390000|2021-08-26 07:03:10|4490.05|4489.45|4489.92|4489.32|4490.05|4489.45|4489.8|4489.2|77
1629961400000|2021-08-26 07:03:20|4489.8|4489.2|4489.67|4489.07|4489.8|4489.2|4489.55|4488.95|36
1629961410000|2021-08-26 07:03:30|4489.55|4488.95|4489.55|4488.95|4489.8|4489.2|4489.55|4488.95|84
1629961420000|2021-08-26 07:03:40|4489.67|4489.07|4489.55|4488.95|4489.8|4489.2|4489.55|4488.95|46
1629961430000|2021-08-26 07:03:50|4489.8|4489.2|4489.8|4489.2|4489.92|4489.32|4489.55|4488.95|96
1629961440000|2021-08-26 07:04:00|4489.55|4488.95|4489.8|4489.2|4489.8|4489.2|4489.55|4488.95|51
1629961450000|2021-08-26 07:04:10|4489.67|4489.07|4489.55|4488.95|4489.8|4489.2|4489.55|4488.95|21
1629961460000|2021-08-26 07:04:20|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.55|4488.95|55
1629961470000|2021-08-26 07:04:30|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|11
1629961480000|2021-08-26 07:04:40|4489.67|4489.07|4489.05|4488.45|4489.8|4489.2|4489.05|4488.45|173
1629961490000|2021-08-26 07:04:50|4488.8|4488.2|4488.3|4487.7|4489.05|4488.45|4488.3|4487.7|100
1629961500000|2021-08-26 07:05:00|4488.55|4487.95|4488.3|4487.7|4488.55|4487.95|4488.05|4487.45|147
1629961510000|2021-08-26 07:05:10|4488.05|4487.45|4488.8|4488.2|4488.8|4488.2|4488.05|4487.45|109
1629961520000|2021-08-26 07:05:20|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|45
1629961530000|2021-08-26 07:05:30|4489.3|4488.7|4488.8|4488.2|4489.3|4488.7|4488.8|4488.2|129
1629961540000|2021-08-26 07:05:40|4488.92|4488.32|4489.17|4488.57|4489.17|4488.57|4488.8|4488.2|101
1629961550000|2021-08-26 07:05:50|4489.3|4488.7|4488.92|4488.32|4489.55|4488.95|4488.8|4488.2|168
1629961560000|2021-08-26 07:06:00|4489.05|4488.45|4489.55|4488.95|4489.8|4489.2|4489.05|4488.45|80
1629961570000|2021-08-26 07:06:10|4489.8|4489.2|4489.3|4488.7|4489.8|4489.2|4489.05|4488.45|111
1629961580000|2021-08-26 07:06:20|||||||||6
1629961590000|2021-08-26 07:06:30|4489.17|4488.57|4488.8|4488.2|4489.17|4488.57|4488.55|4487.95|75
1629961600000|2021-08-26 07:06:40|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.05|4488.45|50
1629961610000|2021-08-26 07:06:50|4488.8|4488.2|4488.8|4488.2|4489.05|4488.45|4488.8|4488.2|114
1629961620000|2021-08-26 07:07:00|4488.67|4488.07|4487.8|4487.2|4488.8|4488.2|4487.8|4487.2|158
1629961630000|2021-08-26 07:07:10|4488.05|4487.45|4487.92|4487.32|4488.05|4487.45|4487.8|4487.2|151
1629961640000|2021-08-26 07:07:20|4488.05|4487.45|4487.8|4487.2|4488.05|4487.45|4487.8|4487.2|52
1629961650000|2021-08-26 07:07:30|4487.55|4486.95|4487.8|4487.2|4487.92|4487.32|4487.55|4486.95|75
1629961660000|2021-08-26 07:07:40|4488.05|4487.45|4487.8|4487.2|4488.05|4487.45|4487.8|4487.2|50
1629961670000|2021-08-26 07:07:50|4487.55|4486.95|4487.3|4486.7|4487.55|4486.95|4487.05|4486.45|902
1629961680000|2021-08-26 07:08:00|4487.55|4486.95|4486.67|4486.07|4487.55|4486.95|4486.67|4486.07|224
1629961690000|2021-08-26 07:08:10|4486.55|4485.95|4486.8|4486.2|4486.8|4486.2|4486.3|4485.7|184
1629961700000|2021-08-26 07:08:20|4486.67|4486.07|4486.8|4486.2|4486.8|4486.2|4486.55|4485.95|70
1629961710000|2021-08-26 07:08:30|4486.67|4486.07|4486.3|4485.7|4486.67|4486.07|4486.3|4485.7|84
1629961720000|2021-08-26 07:08:40|4486.05|4485.45|4486.05|4485.45|4486.3|4485.7|4486.05|4485.45|119
1629961730000|2021-08-26 07:08:50|4485.92|4485.32|4485.8|4485.2|4485.92|4485.32|4485.55|4484.95|386
1629961740000|2021-08-26 07:09:00|4485.55|4484.95|4485.3|4484.7|4485.55|4484.95|4485.3|4484.7|349
1629961750000|2021-08-26 07:09:10|4485.05|4484.45|4485.55|4484.95|4485.55|4484.95|4485.05|4484.45|135
1629961760000|2021-08-26 07:09:20|4485.8|4485.2|4485.8|4485.2|4486.05|4485.45|4485.8|4485.2|148
1629961770000|2021-08-26 07:09:30|4485.55|4484.95|4485.8|4485.2|4485.8|4485.2|4485.55|4484.95|38
1629961780000|2021-08-26 07:09:40|4485.55|4484.95|4485.3|4484.7|4485.55|4484.95|4485.05|4484.45|93
1629961790000|2021-08-26 07:09:50|4485.17|4484.57|4485.55|4484.95|4485.8|4485.2|4485.05|4484.45|174
1629961800000|2021-08-26 07:10:00|4485.3|4484.7|4485.55|4484.95|4485.55|4484.95|4485.05|4484.45|118
1629961810000|2021-08-26 07:10:10|4485.3|4484.7|4485.3|4484.7|4485.55|4484.95|4485.3|4484.7|131
1629961820000|2021-08-26 07:10:20|4485.05|4484.45|4485.3|4484.7|4485.3|4484.7|4484.8|4484.2|253
1629961830000|2021-08-26 07:10:30|4485.55|4484.95|4486.05|4485.45|4486.3|4485.7|4485.05|4484.45|189
1629961840000|2021-08-26 07:10:40|4485.92|4485.32|4486.05|4485.45|4486.05|4485.45|4485.92|4485.32|225
1629961850000|2021-08-26 07:10:50|4486.3|4485.7|4486.8|4486.2|4486.8|4486.2|4486.3|4485.7|112
1629961860000|2021-08-26 07:11:00|4486.55|4485.95|4487.3|4486.7|4487.55|4486.95|4486.55|4485.95|222
1629961870000|2021-08-26 07:11:10|4487.05|4486.45|4487.05|4486.45|4487.3|4486.7|4487.05|4486.45|147
1629961880000|2021-08-26 07:11:20|4487.17|4486.57|4487.55|4486.95|4487.55|4486.95|4487.05|4486.45|89
1629961890000|2021-08-26 07:11:30|4487.3|4486.7|4486.8|4486.2|4487.3|4486.7|4486.8|4486.2|70
1629961900000|2021-08-26 07:11:40|4486.55|4485.95|4486.3|4485.7|4486.8|4486.2|4486.3|4485.7|76
1629961910000|2021-08-26 07:11:50|4486.55|4485.95|4486.55|4485.95|4486.55|4485.95|4486.55|4485.95|62
1629961920000|2021-08-26 07:12:00|4486.42|4485.82|4486.3|4485.7|4486.42|4485.82|4486.05|4485.45|73
1629961930000|2021-08-26 07:12:10|4486.05|4485.45|4486.05|4485.45|4486.3|4485.7|4486.05|4485.45|35
1629961940000|2021-08-26 07:12:20|4486.3|4485.7|4486.3|4485.7|4486.55|4485.95|4486.3|4485.7|78
1629961950000|2021-08-26 07:12:30|4486.55|4485.95|4486.55|4485.95|4486.55|4485.95|4486.3|4485.7|32
1629961960000|2021-08-26 07:12:40|4486.3|4485.7|4486.3|4485.7|4486.3|4485.7|4486.3|4485.7|7
1629961970000|2021-08-26 07:12:50|4486.05|4485.45|4486.55|4485.95|4486.8|4486.2|4486.05|4485.45|63
1629961980000|2021-08-26 07:13:00|4486.8|4486.2|4486.8|4486.2|4486.8|4486.2|4486.3|4485.7|88
1629961990000|2021-08-26 07:13:10|4486.55|4485.95|4486.8|4486.2|4486.8|4486.2|4486.55|4485.95|67
1629962000000|2021-08-26 07:13:20|4487.3|4486.7|4487.3|4486.7|4487.55|4486.95|4487.05|4486.45|356
1629962010000|2021-08-26 07:13:30|4487.55|4486.95|4487.55|4486.95|4487.8|4487.2|4487.55|4486.95|43
1629962020000|2021-08-26 07:13:40|4487.8|4487.2|4488.05|4487.45|4488.05|4487.45|4487.8|4487.2|45
1629962030000|2021-08-26 07:13:50|4487.8|4487.2|4487.8|4487.2|4488.05|4487.45|4487.8|4487.2|34
1629962040000|2021-08-26 07:14:00|4487.92|4487.32|4487.3|4486.7|4487.92|4487.32|4487.05|4486.45|105
1629962050000|2021-08-26 07:14:10|4487.05|4486.45|4487.3|4486.7|4487.3|4486.7|4487.05|4486.45|92
1629962060000|2021-08-26 07:14:20|4487.17|4486.57|4487.55|4486.95|4487.55|4486.95|4487.05|4486.45|26
1629962070000|2021-08-26 07:14:30|4487.8|4487.2|4487.8|4487.2|4487.8|4487.2|4487.8|4487.2|109
1629962080000|2021-08-26 07:14:40|4487.55|4486.95|4487.55|4486.95|4487.8|4487.2|4487.55|4486.95|41
1629962090000|2021-08-26 07:14:50|4487.3|4486.7|4487.55|4486.95|4487.55|4486.95|4487.3|4486.7|39
1629962100000|2021-08-26 07:15:00|4487.3|4486.7|4487.3|4486.7|4487.3|4486.7|4487.3|4486.7|23
1629962110000|2021-08-26 07:15:10|4487.05|4486.45|4487.05|4486.45|4487.3|4486.7|4487.05|4486.45|37
1629962120000|2021-08-26 07:15:20|4487.3|4486.7|4487.55|4486.95|4487.8|4487.2|4487.05|4486.45|40
1629962130000|2021-08-26 07:15:30|4487.3|4486.7|4487.05|4486.45|4487.3|4486.7|4487.05|4486.45|77
1629962140000|2021-08-26 07:15:40|4487.3|4486.7|4487.3|4486.7|4487.3|4486.7|4487.3|4486.7|53
1629962150000|2021-08-26 07:15:50|4487.17|4486.57|4487.05|4486.45|4487.3|4486.7|4487.05|4486.45|56
1629962160000|2021-08-26 07:16:00|4486.8|4486.2|4486.8|4486.2|4487.05|4486.45|4486.67|4486.07|56
1629962170000|2021-08-26 07:16:10|4486.92|4486.32|4486.8|4486.2|4486.92|4486.32|4486.55|4485.95|54
1629962180000|2021-08-26 07:16:20|4486.55|4485.95|4486.55|4485.95|4487.05|4486.45|4486.55|4485.95|76
1629962190000|2021-08-26 07:16:30|4486.67|4486.07|4486.55|4485.95|4486.67|4486.07|4486.3|4485.7|111
1629962200000|2021-08-26 07:16:40|4486.3|4485.7|4486.55|4485.95|4486.55|4485.95|4486.3|4485.7|31
1629962210000|2021-08-26 07:16:50|4486.8|4486.2|4486.8|4486.2|4487.05|4486.45|4486.55|4485.95|99
1629962220000|2021-08-26 07:17:00|4487.05|4486.45|4486.8|4486.2|4487.05|4486.45|4486.8|4486.2|72
1629962230000|2021-08-26 07:17:10|4487.05|4486.45|4487.3|4486.7|4487.3|4486.7|4487.05|4486.45|54
1629962240000|2021-08-26 07:17:20|4487.05|4486.45|4487.3|4486.7|4487.55|4486.95|4487.05|4486.45|105
1629962250000|2021-08-26 07:17:30|4487.55|4486.95|4487.67|4487.07|4487.8|4487.2|4487.55|4486.95|147
1629962260000|2021-08-26 07:17:40|4487.55|4486.95|4487.55|4486.95|4487.55|4486.95|4487.3|4486.7|53
1629962270000|2021-08-26 07:17:50|4487.42|4486.82|4487.55|4486.95|4487.55|4486.95|4487.3|4486.7|18
1629962280000|2021-08-26 07:18:00|4487.8|4487.2|4487.8|4487.2|4487.8|4487.2|4487.55|4486.95|35
1629962290000|2021-08-26 07:18:10|4487.55|4486.95|4487.8|4487.2|4487.8|4487.2|4487.55|4486.95|50
1629962300000|2021-08-26 07:18:20|4488.05|4487.45|4488.05|4487.45|4488.05|4487.45|4487.8|4487.2|78
1629962310000|2021-08-26 07:18:30|4487.92|4487.32|4488.05|4487.45|4488.05|4487.45|4487.8|4487.2|29
1629962320000|2021-08-26 07:18:40|4487.8|4487.2|4488.05|4487.45|4488.05|4487.45|4487.8|4487.2|15
1629962330000|2021-08-26 07:18:50|4487.8|4487.2|4487.8|4487.2|4487.8|4487.2|4487.8|4487.2|7
1629962340000|2021-08-26 07:19:00|4487.55|4486.95|4487.3|4486.7|4487.55|4486.95|4487.3|4486.7|95
1629962350000|2021-08-26 07:19:10|4487.42|4486.82|4487.3|4486.7|4487.55|4486.95|4487.3|4486.7|20
1629962360000|2021-08-26 07:19:20|4487.55|4486.95|4487.55|4486.95|4487.55|4486.95|4487.3|4486.7|40
1629962370000|2021-08-26 07:19:30|4487.42|4486.82|4487.55|4486.95|4487.8|4487.2|4487.3|4486.7|32
1629962380000|2021-08-26 07:19:40|4487.8|4487.2|4488.05|4487.45|4488.05|4487.45|4487.67|4487.07|48
1629962390000|2021-08-26 07:19:50|4487.92|4487.32|4488.05|4487.45|4488.05|4487.45|4487.92|4487.32|17
1629962400000|2021-08-26 07:20:00|4487.92|4487.32|4488.05|4487.45|4488.3|4487.7|4487.8|4487.2|147
1629962410000|2021-08-26 07:20:10|4487.8|4487.2|4488.05|4487.45|4488.05|4487.45|4487.8|4487.2|38
1629962420000|2021-08-26 07:20:20|4487.92|4487.32|4488.05|4487.45|4488.05|4487.45|4487.8|4487.2|73
1629962430000|2021-08-26 07:20:30|4487.8|4487.2|4488.3|4487.7|4488.3|4487.7|4487.8|4487.2|90
1629962440000|2021-08-26 07:20:40|||||||||179
1629962450000|2021-08-26 07:20:50|4488.05|4487.45|4488.05|4487.45|4488.3|4487.7|4488.05|4487.45|45
1629962460000|2021-08-26 07:21:00|4487.8|4487.2|4487.55|4486.95|4488.05|4487.45|4487.55|4486.95|68
1629962470000|2021-08-26 07:21:10|4487.3|4486.7|4487.55|4486.95|4487.55|4486.95|4487.3|4486.7|65
1629962480000|2021-08-26 07:21:20|4487.3|4486.7|4487.3|4486.7|4487.55|4486.95|4487.3|4486.7|26
1629962490000|2021-08-26 07:21:30|||||||||18
1629962500000|2021-08-26 07:21:40|4487.05|4486.45|4486.55|4485.95|4487.05|4486.45|4486.55|4485.95|81
1629962510000|2021-08-26 07:21:50|4486.3|4485.7|4486.3|4485.7|4486.55|4485.95|4486.05|4485.45|73
1629962520000|2021-08-26 07:22:00|4486.17|4485.57|4486.55|4485.95|4486.55|4485.95|4486.17|4485.57|34
1629962530000|2021-08-26 07:22:10|4486.42|4485.82|4486.05|4485.45|4486.55|4485.95|4486.05|4485.45|42
1629962540000|2021-08-26 07:22:20|4486.3|4485.7|4486.55|4485.95|4486.55|4485.95|4486.3|4485.7|27
1629962550000|2021-08-26 07:22:30|4486.8|4486.2|4486.55|4485.95|4486.8|4486.2|4486.3|4485.7|78
1629962560000|2021-08-26 07:22:40|4486.8|4486.2|4486.55|4485.95|4486.8|4486.2|4486.55|4485.95|40
1629962570000|2021-08-26 07:22:50|4486.3|4485.7|4486.42|4485.82|4486.55|4485.95|4486.3|4485.7|19
1629962580000|2021-08-26 07:23:00|4486.3|4485.7|4486.55|4485.95|4486.55|4485.95|4486.05|4485.45|26
1629962590000|2021-08-26 07:23:10|4486.42|4485.82|4486.3|4485.7|4486.55|4485.95|4486.17|4485.57|37
1629962600000|2021-08-26 07:23:20|4486.05|4485.45|4485.8|4485.2|4486.05|4485.45|4485.8|4485.2|46
1629962610000|2021-08-26 07:23:30|4486.05|4485.45|4486.3|4485.7|4486.3|4485.7|4485.8|4485.2|48
1629962620000|2021-08-26 07:23:40|4486.55|4485.95|4486.3|4485.7|4486.55|4485.95|4486.3|4485.7|42
1629962630000|2021-08-26 07:23:50|4486.42|4485.82|4486.8|4486.2|4486.8|4486.2|4486.3|4485.7|54
1629962640000|2021-08-26 07:24:00|4486.92|4486.32|4487.3|4486.7|4487.3|4486.7|4486.8|4486.2|89
1629962650000|2021-08-26 07:24:10|4487.05|4486.45|4487.05|4486.45|4487.3|4486.7|4486.8|4486.2|33
1629962660000|2021-08-26 07:24:20|4486.8|4486.2|4487.3|4486.7|4487.3|4486.7|4486.8|4486.2|25
1629962670000|2021-08-26 07:24:30|4487.17|4486.57|4487.3|4486.7|4487.3|4486.7|4487.05|4486.45|68
1629962680000|2021-08-26 07:24:40|4487.55|4486.95|4487.05|4486.45|4487.55|4486.95|4487.05|4486.45|52
1629962690000|2021-08-26 07:24:50|4487.17|4486.57|4487.55|4486.95|4487.55|4486.95|4487.17|4486.57|17
1629962700000|2021-08-26 07:25:00|4487.8|4487.2|4487.55|4486.95|4487.8|4487.2|4487.55|4486.95|39
1629962710000|2021-08-26 07:25:10|4487.8|4487.2|4487.55|4486.95|4487.8|4487.2|4487.3|4486.7|49
1629962720000|2021-08-26 07:25:20|4487.8|4487.2|4488.05|4487.45|4488.3|4487.7|4487.8|4487.2|40
1629962730000|2021-08-26 07:25:30|4488.3|4487.7|4488.3|4487.7|4488.55|4487.95|4488.05|4487.45|119
1629962740000|2021-08-26 07:25:40|4488.55|4487.95|4488.3|4487.7|4488.55|4487.95|4488.3|4487.7|63
1629962750000|2021-08-26 07:25:50|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|60
1629962760000|2021-08-26 07:26:00|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|61
1629962770000|2021-08-26 07:26:10|4488.67|4488.07|4488.8|4488.2|4488.8|4488.2|4488.55|4487.95|50
1629962780000|2021-08-26 07:26:20|4488.67|4488.07|4489.05|4488.45|4489.05|4488.45|4488.55|4487.95|36
1629962790000|2021-08-26 07:26:30|4489.3|4488.7|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|114
1629962800000|2021-08-26 07:26:40|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.05|4488.45|148
1629962810000|2021-08-26 07:26:50|4489.42|4488.82|4489.55|4488.95|4489.55|4488.95|4489.3|4488.7|79
1629962820000|2021-08-26 07:27:00|4489.67|4489.07|4490.05|4489.45|4490.05|4489.45|4489.55|4488.95|142
1629962830000|2021-08-26 07:27:10|4490.3|4489.7|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|78
1629962840000|2021-08-26 07:27:20|4490.8|4490.2|4491.05|4490.45|4491.05|4490.45|4490.55|4489.95|312
1629962850000|2021-08-26 07:27:30|4490.92|4490.32|4491.05|4490.45|4491.55|4490.95|4490.8|4490.2|158
1629962860000|2021-08-26 07:27:40|4490.8|4490.2|4490.8|4490.2|4491.3|4490.7|4490.8|4490.2|107
1629962870000|2021-08-26 07:27:50|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|115
1629962880000|2021-08-26 07:28:00|4490.3|4489.7|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|59
1629962890000|2021-08-26 07:28:10|4490.3|4489.7|4490.55|4489.95|4490.8|4490.2|4490.3|4489.7|51
1629962900000|2021-08-26 07:28:20|4490.3|4489.7|4490.8|4490.2|4490.8|4490.2|4490.3|4489.7|36
1629962910000|2021-08-26 07:28:30|4490.55|4489.95|4490.3|4489.7|4490.8|4490.2|4490.3|4489.7|63
1629962920000|2021-08-26 07:28:40|4490.42|4489.82|4490.05|4489.45|4490.55|4489.95|4490.05|4489.45|20
1629962930000|2021-08-26 07:28:50|4490.17|4489.57|4490.55|4489.95|4490.55|4489.95|4490.17|4489.57|43
1629962940000|2021-08-26 07:29:00|4490.8|4490.2|4491.05|4490.45|4491.55|4490.95|4490.8|4490.2|110
1629962950000|2021-08-26 07:29:10|4491.3|4490.7|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|59
1629962960000|2021-08-26 07:29:20|4491.05|4490.45|4491.05|4490.45|4491.3|4490.7|4490.8|4490.2|88
1629962970000|2021-08-26 07:29:30|4491.17|4490.57|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|62
1629962980000|2021-08-26 07:29:40|4491.17|4490.57|4491.17|4490.57|4491.3|4490.7|4491.05|4490.45|63
1629962990000|2021-08-26 07:29:50|4491.05|4490.45|4491.3|4490.7|4491.55|4490.95|4491.05|4490.45|144
1629963000000|2021-08-26 07:30:00|4491.05|4490.45|4492.3|4491.7|4492.3|4491.7|4491.05|4490.45|385
1629963010000|2021-08-26 07:30:10|4492.05|4491.45|4492.05|4491.45|4492.3|4491.7|4491.8|4491.2|125
1629963020000|2021-08-26 07:30:20|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|18
1629963030000|2021-08-26 07:30:30|4492.05|4491.45|4492.05|4491.45|4492.3|4491.7|4491.8|4491.2|79
1629963040000|2021-08-26 07:30:40|4492.3|4491.7|4492.05|4491.45|4492.3|4491.7|4491.8|4491.2|105
1629963050000|2021-08-26 07:30:50|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|117
1629963060000|2021-08-26 07:31:00|4492.05|4491.45|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|72
1629963070000|2021-08-26 07:31:10|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|86
1629963080000|2021-08-26 07:31:20|4491.55|4490.95|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|56
1629963090000|2021-08-26 07:31:30|4491.55|4490.95|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|29
1629963100000|2021-08-26 07:31:40|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|63
1629963110000|2021-08-26 07:31:50|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|82
1629963120000|2021-08-26 07:32:00|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|12
1629963130000|2021-08-26 07:32:10|4492.05|4491.45|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|50
1629963140000|2021-08-26 07:32:20|4491.92|4491.32|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|11
1629963150000|2021-08-26 07:32:30|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|31
1629963160000|2021-08-26 07:32:40|4491.92|4491.32|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|12
1629963170000|2021-08-26 07:32:50|4491.92|4491.32|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|62
1629963180000|2021-08-26 07:33:00|4492.05|4491.45|4492.55|4491.95|4492.8|4492.2|4491.92|4491.32|311
1629963190000|2021-08-26 07:33:10|4492.67|4492.07|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|163
1629963200000|2021-08-26 07:33:20|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|108
1629963210000|2021-08-26 07:33:30|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|106
1629963220000|2021-08-26 07:33:40|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.17|4492.57|320
1629963230000|2021-08-26 07:33:50|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|59
1629963240000|2021-08-26 07:34:00|4493.8|4493.2|4493.55|4492.95|4494.05|4493.45|4493.3|4492.7|356
1629963250000|2021-08-26 07:34:10|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|60
1629963260000|2021-08-26 07:34:20|4493.3|4492.7|4492.55|4491.95|4493.3|4492.7|4492.55|4491.95|196
1629963270000|2021-08-26 07:34:30|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|80
1629963280000|2021-08-26 07:34:40|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|56
1629963290000|2021-08-26 07:34:50|4492.8|4492.2|4492.42|4491.82|4492.8|4492.2|4492.3|4491.7|21
1629963300000|2021-08-26 07:35:00|4492.55|4491.95|4493.05|4492.45|4493.3|4492.7|4492.55|4491.95|139
1629963310000|2021-08-26 07:35:10|4493.3|4492.7|4494.05|4493.45|4494.05|4493.45|4493.3|4492.7|106
1629963320000|2021-08-26 07:35:20|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|104
1629963330000|2021-08-26 07:35:30|4494.3|4493.7|4493.92|4493.32|4494.55|4493.95|4493.8|4493.2|283
1629963340000|2021-08-26 07:35:40|4494.05|4493.45|4493.8|4493.2|4494.55|4493.95|4493.55|4492.95|107
1629963350000|2021-08-26 07:35:50|4493.55|4492.95|4494.55|4493.95|4494.55|4493.95|4493.55|4492.95|554
1629963360000|2021-08-26 07:36:00|4494.8|4494.2|4494.8|4494.2|4495.17|4494.57|4494.67|4494.07|516
1629963370000|2021-08-26 07:36:10|4494.67|4494.07|4494.55|4493.95|4495.05|4494.45|4494.55|4493.95|210
1629963380000|2021-08-26 07:36:20|4494.8|4494.2|4494.55|4493.95|4494.8|4494.2|4494.55|4493.95|107
1629963390000|2021-08-26 07:36:30|4494.3|4493.7|4494.3|4493.7|4494.8|4494.2|4494.3|4493.7|76
1629963400000|2021-08-26 07:36:40|4494.55|4493.95|4495.05|4494.45|4495.05|4494.45|4494.42|4493.82|73
1629963410000|2021-08-26 07:36:50|4495.17|4494.57|4495.3|4494.7|4495.3|4494.7|4495.05|4494.45|128
1629963420000|2021-08-26 07:37:00|4494.8|4494.2|4495.05|4494.45|4495.3|4494.7|4494.55|4493.95|106
1629963430000|2021-08-26 07:37:10|4494.8|4494.2|4494.55|4493.95|4494.92|4494.32|4494.3|4493.7|106
1629963440000|2021-08-26 07:37:20|4494.8|4494.2|4494.3|4493.7|4494.8|4494.2|4494.3|4493.7|195
1629963450000|2021-08-26 07:37:30|4494.05|4493.45|4493.92|4493.32|4494.3|4493.7|4493.8|4493.2|66
1629963460000|2021-08-26 07:37:40|4494.05|4493.45|4493.8|4493.2|4494.3|4493.7|4493.8|4493.2|41
1629963470000|2021-08-26 07:37:50|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|16
1629963480000|2021-08-26 07:38:00|4494.05|4493.45|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|72
1629963490000|2021-08-26 07:38:10|4494.05|4493.45|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|43
1629963500000|2021-08-26 07:38:20|||||||||23
1629963510000|2021-08-26 07:38:30|4494.3|4493.7|4493.8|4493.2|4494.3|4493.7|4493.8|4493.2|50
1629963520000|2021-08-26 07:38:40|4494.05|4493.45|4493.55|4492.95|4494.05|4493.45|4493.55|4492.95|70
1629963530000|2021-08-26 07:38:50|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|55
1629963540000|2021-08-26 07:39:00|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|76
1629963550000|2021-08-26 07:39:10|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|28
1629963560000|2021-08-26 07:39:20|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|69
1629963570000|2021-08-26 07:39:30|4493.8|4493.2|4493.3|4492.7|4493.8|4493.2|4493.3|4492.7|87
1629963580000|2021-08-26 07:39:40|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.42|4492.82|91
1629963590000|2021-08-26 07:39:50|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|63
1629963600000|2021-08-26 07:40:00|4493.3|4492.7|4493.42|4492.82|4493.42|4492.82|4493.3|4492.7|77
1629963610000|2021-08-26 07:40:10|4493.55|4492.95|4494.05|4493.45|4494.05|4493.45|4493.55|4492.95|78
1629963620000|2021-08-26 07:40:20|4494.17|4493.57|4494.05|4493.45|4494.55|4493.95|4494.05|4493.45|170
1629963630000|2021-08-26 07:40:30|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|27
1629963640000|2021-08-26 07:40:40|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|35
1629963650000|2021-08-26 07:40:50|4493.8|4493.2|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|19
1629963660000|2021-08-26 07:41:00|4494.05|4493.45|4493.3|4492.7|4494.05|4493.45|4493.3|4492.7|62
1629963670000|2021-08-26 07:41:10|4493.17|4492.57|4492.8|4492.2|4493.3|4492.7|4492.8|4492.2|67
1629963680000|2021-08-26 07:41:20|4492.92|4492.32|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|82
1629963690000|2021-08-26 07:41:30|4493.05|4492.45|4492.55|4491.95|4493.05|4492.45|4492.55|4491.95|41
1629963700000|2021-08-26 07:41:40|4492.8|4492.2|4492.3|4491.7|4492.8|4492.2|4492.3|4491.7|73
1629963710000|2021-08-26 07:41:50|4492.55|4491.95|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|64
1629963720000|2021-08-26 07:42:00|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|89
1629963730000|2021-08-26 07:42:10|4492.55|4491.95|4492.55|4491.95|4492.8|4492.2|4492.3|4491.7|51
1629963740000|2021-08-26 07:42:20|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|48
1629963750000|2021-08-26 07:42:30|4492.92|4492.32|4493.05|4492.45|4493.3|4492.7|4492.8|4492.2|14
1629963760000|2021-08-26 07:42:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|50
1629963770000|2021-08-26 07:42:50|4492.67|4492.07|4493.05|4492.45|4493.05|4492.45|4492.55|4491.95|35
1629963780000|2021-08-26 07:43:00|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|26
1629963790000|2021-08-26 07:43:10|4493.3|4492.7|4493.05|4492.45|4493.55|4492.95|4492.8|4492.2|93
1629963800000|2021-08-26 07:43:20|4492.92|4492.32|4492.92|4492.32|4493.05|4492.45|4492.8|4492.2|14
1629963810000|2021-08-26 07:43:30|4493.05|4492.45|4492.55|4491.95|4493.05|4492.45|4492.3|4491.7|77
1629963820000|2021-08-26 07:43:40|4492.3|4491.7|4492.05|4491.45|4492.55|4491.95|4492.05|4491.45|38
1629963830000|2021-08-26 07:43:50|4492.3|4491.7|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|58
1629963840000|2021-08-26 07:44:00|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|69
1629963850000|2021-08-26 07:44:10|4492.3|4491.7|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|18
1629963860000|2021-08-26 07:44:20|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|8
1629963870000|2021-08-26 07:44:30|4492.55|4491.95|4492.42|4491.82|4492.55|4491.95|4492.3|4491.7|32
1629963880000|2021-08-26 07:44:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.42|4491.82|16
1629963890000|2021-08-26 07:44:50|4492.8|4492.2|4492.67|4492.07|4492.8|4492.2|4492.55|4491.95|26
1629963900000|2021-08-26 07:45:00|4492.55|4491.95|4492.8|4492.2|4493.3|4492.7|4492.55|4491.95|130
1629963910000|2021-08-26 07:45:10|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4492.8|4492.2|35
1629963920000|2021-08-26 07:45:20|4493.17|4492.57|4492.8|4492.2|4493.17|4492.57|4492.8|4492.2|16
1629963930000|2021-08-26 07:45:30|4492.92|4492.32|4492.55|4491.95|4493.05|4492.45|4492.3|4491.7|26
1629963940000|2021-08-26 07:45:40|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|12
1629963950000|2021-08-26 07:45:50|4492.3|4491.7|4492.05|4491.45|4492.55|4491.95|4492.05|4491.45|26
1629963960000|2021-08-26 07:46:00|4492.17|4491.57|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|39
1629963970000|2021-08-26 07:46:10|4492.17|4491.57|4492.17|4491.57|4492.3|4491.7|4492.05|4491.45|36
1629963980000|2021-08-26 07:46:20|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.05|4491.45|19
1629963990000|2021-08-26 07:46:30|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|15
1629964000000|2021-08-26 07:46:40|4492.3|4491.7|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|44
1629964010000|2021-08-26 07:46:50|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|21
1629964020000|2021-08-26 07:47:00|4492.55|4491.95|4492.8|4492.2|4493.05|4492.45|4492.55|4491.95|32
1629964030000|2021-08-26 07:47:10|4492.92|4492.32|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|23
1629964040000|2021-08-26 07:47:20|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|16
1629964050000|2021-08-26 07:47:30|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|20
1629964060000|2021-08-26 07:47:40|4492.42|4491.82|4492.3|4491.7|4492.42|4491.82|4492.17|4491.57|6
1629964070000|2021-08-26 07:47:50|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|17
1629964080000|2021-08-26 07:48:00|4492.42|4491.82|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|36
1629964090000|2021-08-26 07:48:10|4492.42|4491.82|4492.3|4491.7|4492.42|4491.82|4492.3|4491.7|10
1629964100000|2021-08-26 07:48:20|4492.17|4491.57|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|3
1629964110000|2021-08-26 07:48:30|4492.17|4491.57|4492.3|4491.7|4492.3|4491.7|4492.17|4491.57|3
1629964120000|2021-08-26 07:48:40|4492.05|4491.45|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|34
1629964130000|2021-08-26 07:48:50|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|9
1629964140000|2021-08-26 07:49:00|4492.17|4491.57|4492.55|4491.95|4492.55|4491.95|4492.05|4491.45|44
1629964150000|2021-08-26 07:49:10|4492.3|4491.7|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|24
1629964160000|2021-08-26 07:49:20|4492.55|4491.95|4492.42|4491.82|4492.55|4491.95|4492.42|4491.82|32
1629964170000|2021-08-26 07:49:30|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.3|4491.7|9
1629964180000|2021-08-26 07:49:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|5
1629964190000|2021-08-26 07:49:50|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.67|4492.07|49
1629964200000|2021-08-26 07:50:00|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|49
1629964210000|2021-08-26 07:50:10|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|32
1629964220000|2021-08-26 07:50:20|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|98
1629964230000|2021-08-26 07:50:30|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|38
1629964240000|2021-08-26 07:50:40|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|15
1629964250000|2021-08-26 07:50:50|4493.42|4492.82|4493.8|4493.2|4493.8|4493.2|4493.42|4492.82|9
1629964260000|2021-08-26 07:51:00|4493.3|4492.7|4493.3|4492.7|4493.42|4492.82|4493.3|4492.7|49
1629964270000|2021-08-26 07:51:10|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|28
1629964280000|2021-08-26 07:51:20|4493.05|4492.45|4492.55|4491.95|4493.05|4492.45|4492.55|4491.95|65
1629964290000|2021-08-26 07:51:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|47
1629964300000|2021-08-26 07:51:40|4492.42|4491.82|4492.3|4491.7|4492.55|4491.95|4492.05|4491.45|54
1629964310000|2021-08-26 07:51:50|4492.17|4491.57|4492.3|4491.7|4492.3|4491.7|4492.17|4491.57|102
1629964320000|2021-08-26 07:52:00|4492.17|4491.57|4492.55|4491.95|4492.55|4491.95|4492.05|4491.45|96
1629964330000|2021-08-26 07:52:10|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|22
1629964340000|2021-08-26 07:52:20|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|1
1629964350000|2021-08-26 07:52:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|32
1629964360000|2021-08-26 07:52:40|4492.42|4491.82|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|38
1629964370000|2021-08-26 07:52:50|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|30
1629964380000|2021-08-26 07:53:00|4492.3|4491.7|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|13
1629964390000|2021-08-26 07:53:10|4492.17|4491.57|4491.92|4491.32|4492.3|4491.7|4491.92|4491.32|63
1629964400000|2021-08-26 07:53:20|4491.8|4491.2|4492.05|4491.45|4492.3|4491.7|4491.8|4491.2|31
1629964410000|2021-08-26 07:53:30|4491.92|4491.32|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|9
1629964420000|2021-08-26 07:53:40|4491.92|4491.32|4492.3|4491.7|4492.3|4491.7|4491.92|4491.32|18
1629964430000|2021-08-26 07:53:50|||||||||5
1629964440000|2021-08-26 07:54:00|4492.17|4491.57|4492.3|4491.7|4492.3|4491.7|4492.17|4491.57|20
1629964450000|2021-08-26 07:54:10|4492.05|4491.45|4492.55|4491.95|4492.55|4491.95|4492.05|4491.45|48
1629964460000|2021-08-26 07:54:20|4492.42|4491.82|4492.3|4491.7|4492.42|4491.82|4492.05|4491.45|78
1629964470000|2021-08-26 07:54:30|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|7
1629964480000|2021-08-26 07:54:40|4492.3|4491.7|4491.92|4491.32|4492.3|4491.7|4491.8|4491.2|32
1629964490000|2021-08-26 07:54:50|4491.8|4491.2|4491.55|4490.95|4492.05|4491.45|4491.55|4490.95|33
1629964500000|2021-08-26 07:55:00|4491.8|4491.2|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|46
1629964510000|2021-08-26 07:55:10|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|13
1629964520000|2021-08-26 07:55:20|||||||||2
1629964530000|2021-08-26 07:55:30|4491.8|4491.2|4491.8|4491.2|4491.92|4491.32|4491.8|4491.2|69
1629964540000|2021-08-26 07:55:40|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|14
1629964550000|2021-08-26 07:55:50|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|31
1629964560000|2021-08-26 07:56:00|4491.92|4491.32|4492.3|4491.7|4492.3|4491.7|4491.8|4491.2|54
1629964570000|2021-08-26 07:56:10|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|70
1629964580000|2021-08-26 07:56:20|4493.05|4492.45|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|124
1629964590000|2021-08-26 07:56:30|4493.17|4492.57|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|19
1629964600000|2021-08-26 07:56:40|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|101
1629964610000|2021-08-26 07:56:50|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|17
1629964620000|2021-08-26 07:57:00|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|50
1629964630000|2021-08-26 07:57:10|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4492.8|4492.2|34
1629964640000|2021-08-26 07:57:20|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|11
1629964650000|2021-08-26 07:57:30|4493.55|4492.95|4493.42|4492.82|4493.55|4492.95|4493.3|4492.7|33
1629964660000|2021-08-26 07:57:40|4493.3|4492.7|4493.55|4492.95|4494.05|4493.45|4493.3|4492.7|66
1629964670000|2021-08-26 07:57:50|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|19
1629964680000|2021-08-26 07:58:00|4493.67|4493.07|4494.05|4493.45|4494.05|4493.45|4493.55|4492.95|65
1629964690000|2021-08-26 07:58:10|4494.17|4493.57|4494.3|4493.7|4494.3|4493.7|4494.17|4493.57|70
1629964700000|2021-08-26 07:58:20|4494.17|4493.57|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|20
1629964710000|2021-08-26 07:58:30|4494.05|4493.45|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|22
1629964720000|2021-08-26 07:58:40|||||||||4
1629964730000|2021-08-26 07:58:50|4494.05|4493.45|4494.05|4493.45|4494.17|4493.57|4494.05|4493.45|53
1629964740000|2021-08-26 07:59:00|4493.8|4493.2|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|38
1629964750000|2021-08-26 07:59:10|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|10
1629964760000|2021-08-26 07:59:20|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|56
1629964770000|2021-08-26 07:59:30|||||||||3
1629964780000|2021-08-26 07:59:40|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.17|4492.57|10
1629964790000|2021-08-26 07:59:50|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|38
1629964800000|2021-08-26 08:00:00|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|62
1629964810000|2021-08-26 08:00:10|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|19
1629964820000|2021-08-26 08:00:20|4493.67|4493.07|4494.3|4493.7|4494.3|4493.7|4493.55|4492.95|39
1629964830000|2021-08-26 08:00:30|4494.55|4493.95|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|47
1629964840000|2021-08-26 08:00:40|4494.17|4493.57|4494.05|4493.45|4494.3|4493.7|4493.8|4493.2|37
1629964850000|2021-08-26 08:00:50|4493.92|4493.32|4494.3|4493.7|4494.3|4493.7|4493.8|4493.2|13
1629964860000|2021-08-26 08:01:00|4494.55|4493.95|4494.8|4494.2|4494.8|4494.2|4494.55|4493.95|51
1629964870000|2021-08-26 08:01:10|4495.05|4494.45|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|133
1629964880000|2021-08-26 08:01:20|4494.92|4494.32|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|5
1629964890000|2021-08-26 08:01:30|||||||||5
1629964900000|2021-08-26 08:01:40|||||||||6
1629964910000|2021-08-26 08:01:50|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|70
1629964920000|2021-08-26 08:02:00|4495.05|4494.45|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|130
1629964930000|2021-08-26 08:02:10|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.3|4493.7|59
1629964940000|2021-08-26 08:02:20|4494.42|4493.82|4494.42|4493.82|4494.55|4493.95|4494.3|4493.7|11
1629964950000|2021-08-26 08:02:30|4494.3|4493.7|4494.42|4493.82|4494.55|4493.95|4494.3|4493.7|19
1629964960000|2021-08-26 08:02:40|4494.3|4493.7|4494.55|4493.95|4494.55|4493.95|4494.3|4493.7|13
1629964970000|2021-08-26 08:02:50|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|40
1629964980000|2021-08-26 08:03:00|4494.92|4494.32|4494.8|4494.2|4494.92|4494.32|4494.8|4494.2|52
1629964990000|2021-08-26 08:03:10|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|12
1629965000000|2021-08-26 08:03:20|4494.3|4493.7|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|63
1629965010000|2021-08-26 08:03:30|4494.17|4493.57|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|44
1629965020000|2021-08-26 08:03:40|||||||||27
1629965030000|2021-08-26 08:03:50|4494.55|4493.95|4494.05|4493.45|4494.55|4493.95|4494.05|4493.45|61
1629965040000|2021-08-26 08:04:00|4493.8|4493.2|4494.3|4493.7|4494.55|4493.95|4493.8|4493.2|33
1629965050000|2021-08-26 08:04:10|4494.55|4493.95|4494.05|4493.45|4494.55|4493.95|4494.05|4493.45|18
1629965060000|2021-08-26 08:04:20|4494.17|4493.57|4494.3|4493.7|4494.55|4493.95|4494.05|4493.45|54
1629965070000|2021-08-26 08:04:30|||||||||1
1629965080000|2021-08-26 08:04:40|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|27
1629965090000|2021-08-26 08:04:50|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|18
1629965100000|2021-08-26 08:05:00|4494.55|4493.95|4494.05|4493.45|4494.55|4493.95|4494.05|4493.45|91
1629965110000|2021-08-26 08:05:10|4493.92|4493.32|4493.8|4493.2|4493.92|4493.32|4493.8|4493.2|50
1629965120000|2021-08-26 08:05:20|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|36
1629965130000|2021-08-26 08:05:30|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|18
1629965140000|2021-08-26 08:05:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|17
1629965150000|2021-08-26 08:05:50|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|21
1629965160000|2021-08-26 08:06:00|4493.05|4492.45|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|135
1629965170000|2021-08-26 08:06:10|4492.92|4492.32|4493.3|4492.7|4493.3|4492.7|4492.92|4492.32|68
1629965180000|2021-08-26 08:06:20|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|35
1629965190000|2021-08-26 08:06:30|4493.17|4492.57|4493.17|4492.57|4493.3|4492.7|4493.05|4492.45|27
1629965200000|2021-08-26 08:06:40|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|34
1629965210000|2021-08-26 08:06:50|4492.92|4492.32|4492.92|4492.32|4493.05|4492.45|4492.8|4492.2|30
1629965220000|2021-08-26 08:07:00|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|14
1629965230000|2021-08-26 08:07:10|4492.92|4492.32|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|50
1629965240000|2021-08-26 08:07:20|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|17
1629965250000|2021-08-26 08:07:30|||||||||1
1629965260000|2021-08-26 08:07:40|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|23
1629965270000|2021-08-26 08:07:50|4493.17|4492.57|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|17
1629965280000|2021-08-26 08:08:00|4493.3|4492.7|4493.05|4492.45|4493.55|4492.95|4493.05|4492.45|33
1629965290000|2021-08-26 08:08:10|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|7
1629965300000|2021-08-26 08:08:20|4492.8|4492.2|4492.55|4491.95|4493.05|4492.45|4492.55|4491.95|62
1629965310000|2021-08-26 08:08:30|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|26
1629965320000|2021-08-26 08:08:40|4492.67|4492.07|4492.55|4491.95|4492.67|4492.07|4492.55|4491.95|15
1629965330000|2021-08-26 08:08:50|4492.67|4492.07|4492.92|4492.32|4493.05|4492.45|4492.67|4492.07|53
1629965340000|2021-08-26 08:09:00|4493.05|4492.45|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|16
1629965350000|2021-08-26 08:09:10|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|14
1629965360000|2021-08-26 08:09:20|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|32
1629965370000|2021-08-26 08:09:30|4493.05|4492.45|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|7
1629965380000|2021-08-26 08:09:40|4492.92|4492.32|4493.3|4492.7|4493.3|4492.7|4492.92|4492.32|31
1629965390000|2021-08-26 08:09:50|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|26
1629965400000|2021-08-26 08:10:00|||||||||6
1629965410000|2021-08-26 08:10:10|4493.42|4492.82|4493.3|4492.7|4493.42|4492.82|4493.3|4492.7|6
1629965420000|2021-08-26 08:10:20|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|12
1629965430000|2021-08-26 08:10:30|4493.42|4492.82|4493.05|4492.45|4493.55|4492.95|4493.05|4492.45|69
1629965440000|2021-08-26 08:10:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|3
1629965450000|2021-08-26 08:10:50|4493.05|4492.45|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|21
1629965460000|2021-08-26 08:11:00|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|30
1629965470000|2021-08-26 08:11:10|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|24
1629965480000|2021-08-26 08:11:20|4494.05|4493.45|4493.92|4493.32|4494.05|4493.45|4493.8|4493.2|62
1629965490000|2021-08-26 08:11:30|4493.8|4493.2|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|15
1629965500000|2021-08-26 08:11:40|4494.17|4493.57|4494.17|4493.57|4494.17|4493.57|4494.17|4493.57|49
1629965510000|2021-08-26 08:11:50|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|13
1629965520000|2021-08-26 08:12:00|||||||||2
1629965530000|2021-08-26 08:12:10|4494.05|4493.45|4494.17|4493.57|4494.17|4493.57|4494.05|4493.45|23
1629965540000|2021-08-26 08:12:20|4494.05|4493.45|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|6
1629965560000|2021-08-26 08:12:40|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|8
1629965570000|2021-08-26 08:12:50|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|13
1629965580000|2021-08-26 08:13:00|4494.05|4493.45|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|13
1629965590000|2021-08-26 08:13:10|4494.55|4493.95|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|27
1629965600000|2021-08-26 08:13:20|4494.05|4493.45|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|28
1629965610000|2021-08-26 08:13:30|4494.05|4493.45|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|8
1629965620000|2021-08-26 08:13:40|4494.17|4493.57|4493.8|4493.2|4494.3|4493.7|4493.8|4493.2|42
1629965630000|2021-08-26 08:13:50|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|40
1629965640000|2021-08-26 08:14:00|4493.8|4493.2|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|32
1629965650000|2021-08-26 08:14:10|4493.92|4493.32|4494.05|4493.45|4494.05|4493.45|4493.92|4493.32|2
1629965660000|2021-08-26 08:14:20|4494.17|4493.57|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|2
1629965670000|2021-08-26 08:14:30|||||||||27
1629965680000|2021-08-26 08:14:40|4494.17|4493.57|4494.17|4493.57|4494.3|4493.7|4494.05|4493.45|18
1629965690000|2021-08-26 08:14:50|4494.05|4493.45|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|3
1629965700000|2021-08-26 08:15:00|4494.05|4493.45|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|10
1629965710000|2021-08-26 08:15:10|4494.17|4493.57|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|23
1629965720000|2021-08-26 08:15:20|4494.17|4493.57|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|3
1629965730000|2021-08-26 08:15:30|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|25
1629965740000|2021-08-26 08:15:40|||||||||2
1629965750000|2021-08-26 08:15:50|4494.42|4493.82|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|26
1629965760000|2021-08-26 08:16:00|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|7
1629965770000|2021-08-26 08:16:10|||||||||3
1629965780000|2021-08-26 08:16:20|4494.8|4494.2|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|98
1629965790000|2021-08-26 08:16:30|||||||||45
1629965800000|2021-08-26 08:16:40|4495.3|4494.7|4495.3|4494.7|4495.42|4494.82|4495.3|4494.7|112
1629965810000|2021-08-26 08:16:50|4495.55|4494.95|4495.3|4494.7|4495.55|4494.95|4495.3|4494.7|18
1629965820000|2021-08-26 08:17:00|4495.55|4494.95|4495.3|4494.7|4495.55|4494.95|4495.3|4494.7|22
1629965830000|2021-08-26 08:17:10|||||||||14
1629965840000|2021-08-26 08:17:20|4495.05|4494.45|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|30
1629965850000|2021-08-26 08:17:30|4494.92|4494.32|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|12
1629965860000|2021-08-26 08:17:40|4494.8|4494.2|4494.8|4494.2|4494.92|4494.32|4494.8|4494.2|26
1629965870000|2021-08-26 08:17:50|4494.55|4493.95|4494.8|4494.2|4494.8|4494.2|4494.55|4493.95|23
1629965880000|2021-08-26 08:18:00|4494.92|4494.32|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|16
1629965890000|2021-08-26 08:18:10|4494.8|4494.2|4494.92|4494.32|4495.05|4494.45|4494.8|4494.2|11
1629965900000|2021-08-26 08:18:20|4495.05|4494.45|4495.05|4494.45|4495.3|4494.7|4494.8|4494.2|17
1629965910000|2021-08-26 08:18:30|4495.17|4494.57|4495.3|4494.7|4495.3|4494.7|4495.05|4494.45|4
1629965920000|2021-08-26 08:18:40|4495.05|4494.45|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|22
1629965930000|2021-08-26 08:18:50|4495.05|4494.45|4494.92|4494.32|4495.05|4494.45|4494.8|4494.2|61
1629965940000|2021-08-26 08:19:00|4495.05|4494.45|4494.55|4493.95|4495.05|4494.45|4494.55|4493.95|27
1629965950000|2021-08-26 08:19:10|||||||||2
1629965960000|2021-08-26 08:19:20|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|35
1629965970000|2021-08-26 08:19:30|4494.3|4493.7|4494.42|4493.82|4494.55|4493.95|4494.3|4493.7|19
1629965980000|2021-08-26 08:19:40|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|13
1629965990000|2021-08-26 08:19:50|4494.05|4493.45|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|15
1629966000000|2021-08-26 08:20:00|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|25
1629966010000|2021-08-26 08:20:10|4494.05|4493.45|4494.05|4493.45|4494.17|4493.57|4494.05|4493.45|16
1629966020000|2021-08-26 08:20:20|4493.8|4493.2|4493.55|4492.95|4493.92|4493.32|4493.55|4492.95|75
1629966030000|2021-08-26 08:20:30|4493.42|4492.82|4493.55|4492.95|4493.55|4492.95|4493.42|4492.82|51
1629966040000|2021-08-26 08:20:40|||||||||2
1629966050000|2021-08-26 08:20:50|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|31
1629966060000|2021-08-26 08:21:00|4493.8|4493.2|4494.17|4493.57|4494.3|4493.7|4493.8|4493.2|112
1629966070000|2021-08-26 08:21:10|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|8
1629966090000|2021-08-26 08:21:30|||||||||1
1629966100000|2021-08-26 08:21:40|4493.8|4493.2|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|35
1629966110000|2021-08-26 08:21:50|4494.05|4493.45|4494.55|4493.95|4494.55|4493.95|4494.05|4493.45|63
1629966120000|2021-08-26 08:22:00|4494.8|4494.2|4494.55|4493.95|4494.8|4494.2|4494.55|4493.95|31
1629966130000|2021-08-26 08:22:10|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|16
1629966140000|2021-08-26 08:22:20|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|11
1629966150000|2021-08-26 08:22:30|4495.3|4494.7|4495.3|4494.7|4495.55|4494.95|4495.3|4494.7|110
1629966160000|2021-08-26 08:22:40|4495.17|4494.57|4495.55|4494.95|4495.55|4494.95|4495.17|4494.57|50
1629966170000|2021-08-26 08:22:50|4495.3|4494.7|4495.55|4494.95|4495.55|4494.95|4495.3|4494.7|53
1629966180000|2021-08-26 08:23:00|4495.8|4495.2|4495.92|4495.32|4496.05|4495.45|4495.8|4495.2|239
1629966190000|2021-08-26 08:23:10|4496.05|4495.45|4495.8|4495.2|4496.05|4495.45|4495.8|4495.2|18
1629966200000|2021-08-26 08:23:20|4495.55|4494.95|4495.8|4495.2|4495.8|4495.2|4495.55|4494.95|69
1629966210000|2021-08-26 08:23:30|4496.05|4495.45|4495.55|4494.95|4496.05|4495.45|4495.55|4494.95|54
1629966220000|2021-08-26 08:23:40|4495.67|4495.07|4495.3|4494.7|4495.67|4495.07|4495.3|4494.7|24
1629966230000|2021-08-26 08:23:50|4495.05|4494.45|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|60
1629966240000|2021-08-26 08:24:00|4495.05|4494.45|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|22
1629966250000|2021-08-26 08:24:10|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|40
1629966260000|2021-08-26 08:24:20|4494.3|4493.7|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|44
1629966270000|2021-08-26 08:24:30|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4493.92|4493.32|37
1629966280000|2021-08-26 08:24:40|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|25
1629966290000|2021-08-26 08:24:50|4494.05|4493.45|4494.05|4493.45|4494.17|4493.57|4494.05|4493.45|18
1629966300000|2021-08-26 08:25:00|4494.17|4493.57|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|21
1629966310000|2021-08-26 08:25:10|4494.55|4493.95|4494.3|4493.7|4494.55|4493.95|4494.05|4493.45|22
1629966320000|2021-08-26 08:25:20|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|3
1629966330000|2021-08-26 08:25:30|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|8
1629966340000|2021-08-26 08:25:40|4494.42|4493.82|4494.05|4493.45|4494.42|4493.82|4494.05|4493.45|15
1629966350000|2021-08-26 08:25:50|4494.3|4493.7|4494.17|4493.57|4494.3|4493.7|4494.05|4493.45|7
1629966360000|2021-08-26 08:26:00|4494.05|4493.45|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|17
1629966370000|2021-08-26 08:26:10|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|63
1629966380000|2021-08-26 08:26:20|4493.8|4493.2|4493.67|4493.07|4493.8|4493.2|4493.67|4493.07|14
1629966390000|2021-08-26 08:26:30|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|10
1629966400000|2021-08-26 08:26:40|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|15
1629966410000|2021-08-26 08:26:50|4493.67|4493.07|4493.3|4492.7|4493.8|4493.2|4493.3|4492.7|34
1629966420000|2021-08-26 08:27:00|4493.42|4492.82|4494.05|4493.45|4494.05|4493.45|4493.42|4492.82|53
1629966430000|2021-08-26 08:27:10|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|45
1629966440000|2021-08-26 08:27:20|4494.3|4493.7|4494.17|4493.57|4494.3|4493.7|4494.05|4493.45|18
1629966450000|2021-08-26 08:27:30|4494.05|4493.45|4494.05|4493.45|4494.17|4493.57|4494.05|4493.45|8
1629966460000|2021-08-26 08:27:40|4493.92|4493.32|4493.8|4493.2|4493.92|4493.32|4493.8|4493.2|22
1629966470000|2021-08-26 08:27:50|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|6
1629966480000|2021-08-26 08:28:00|4493.92|4493.32|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|5
1629966490000|2021-08-26 08:28:10|||||||||9
1629966500000|2021-08-26 08:28:20|4493.92|4493.32|4494.05|4493.45|4494.05|4493.45|4493.67|4493.07|61
1629966510000|2021-08-26 08:28:30|4493.92|4493.32|4493.55|4492.95|4494.05|4493.45|4493.55|4492.95|69
1629966520000|2021-08-26 08:28:40|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.67|4493.07|5
1629966540000|2021-08-26 08:29:00|||||||||1
1629966550000|2021-08-26 08:29:10|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|1
1629966560000|2021-08-26 08:29:20|4493.8|4493.2|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|42
1629966570000|2021-08-26 08:29:30|4493.92|4493.32|4493.8|4493.2|4493.92|4493.32|4493.8|4493.2|21
1629966580000|2021-08-26 08:29:40|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|23
1629966590000|2021-08-26 08:29:50|||||||||2
1629966600000|2021-08-26 08:30:00|4493.8|4493.2|4493.8|4493.2|4493.92|4493.32|4493.8|4493.2|84
1629966610000|2021-08-26 08:30:10|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|20
1629966620000|2021-08-26 08:30:20|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|6
1629966630000|2021-08-26 08:30:30|||||||||8
1629966640000|2021-08-26 08:30:40|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|33
1629966650000|2021-08-26 08:30:50|4493.67|4493.07|4493.8|4493.2|4493.8|4493.2|4493.67|4493.07|9
1629966660000|2021-08-26 08:31:00|4493.67|4493.07|4493.8|4493.2|4493.8|4493.2|4493.67|4493.07|14
1629966670000|2021-08-26 08:31:10|4493.92|4493.32|4494.05|4493.45|4494.3|4493.7|4493.92|4493.32|43
1629966680000|2021-08-26 08:31:20|||||||||14
1629966690000|2021-08-26 08:31:30|4493.92|4493.32|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|12
1629966700000|2021-08-26 08:31:40|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|18
1629966710000|2021-08-26 08:31:50|4494.17|4493.57|4494.05|4493.45|4494.17|4493.57|4494.05|4493.45|4
1629966730000|2021-08-26 08:32:10|||||||||35
1629966740000|2021-08-26 08:32:20|||||||||45
1629966750000|2021-08-26 08:32:30|||||||||34
1629966760000|2021-08-26 08:32:40|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|32
1629966770000|2021-08-26 08:32:50|||||||||29
1629966780000|2021-08-26 08:33:00|4493.92|4493.32|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|25
1629966800000|2021-08-26 08:33:20|4494.05|4493.45|4493.55|4492.95|4494.05|4493.45|4493.55|4492.95|66
1629966810000|2021-08-26 08:33:30|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|12
1629966820000|2021-08-26 08:33:40|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|8
1629966830000|2021-08-26 08:33:50|||||||||13
1629966840000|2021-08-26 08:34:00|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|6
1629966850000|2021-08-26 08:34:10|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|8
1629966870000|2021-08-26 08:34:30|4493.92|4493.32|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|35
1629966880000|2021-08-26 08:34:40|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|21
1629966900000|2021-08-26 08:35:00|4493.92|4493.32|4493.8|4493.2|4493.92|4493.32|4493.8|4493.2|58
1629966910000|2021-08-26 08:35:10|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|41
1629966920000|2021-08-26 08:35:20|4493.67|4493.07|4493.67|4493.07|4493.8|4493.2|4493.55|4492.95|13
1629966930000|2021-08-26 08:35:30|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|11
1629966940000|2021-08-26 08:35:40|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|55
1629966960000|2021-08-26 08:36:00|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|38
1629966970000|2021-08-26 08:36:10|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|8
1629966990000|2021-08-26 08:36:30|4494.3|4493.7|4494.55|4493.95|4494.55|4493.95|4494.3|4493.7|267
1629967000000|2021-08-26 08:36:40|4494.8|4494.2|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|70
1629967010000|2021-08-26 08:36:50|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|40
1629967020000|2021-08-26 08:37:00|4495.3|4494.7|4495.55|4494.95|4495.55|4494.95|4495.3|4494.7|61
1629967030000|2021-08-26 08:37:10|4495.3|4494.7|4495.3|4494.7|4495.55|4494.95|4495.3|4494.7|69
1629967040000|2021-08-26 08:37:20|||||||||3
1629967050000|2021-08-26 08:37:30|4495.05|4494.45|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|67
1629967060000|2021-08-26 08:37:40|4494.92|4494.32|4494.55|4493.95|4494.92|4494.32|4494.55|4493.95|33
1629967070000|2021-08-26 08:37:50|4494.42|4493.82|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|31
1629967080000|2021-08-26 08:38:00|4494.55|4493.95|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|24
1629967090000|2021-08-26 08:38:10|4494.55|4493.95|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|29
1629967100000|2021-08-26 08:38:20|4494.55|4493.95|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|4
1629967110000|2021-08-26 08:38:30|4494.42|4493.82|4494.3|4493.7|4494.55|4493.95|4494.05|4493.45|33
1629967120000|2021-08-26 08:38:40|4494.55|4493.95|4494.42|4493.82|4494.55|4493.95|4494.42|4493.82|9
1629967130000|2021-08-26 08:38:50|4494.3|4493.7|4493.8|4493.2|4494.42|4493.82|4493.8|4493.2|22
1629967140000|2021-08-26 08:39:00|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|69
1629967150000|2021-08-26 08:39:10|4493.67|4493.07|4494.05|4493.45|4494.05|4493.45|4493.55|4492.95|30
1629967160000|2021-08-26 08:39:20|4493.8|4493.2|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|82
1629967170000|2021-08-26 08:39:30|4493.8|4493.2|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|21
1629967180000|2021-08-26 08:39:40|||||||||8
1629967190000|2021-08-26 08:39:50|4493.92|4493.32|4493.8|4493.2|4493.92|4493.32|4493.8|4493.2|8
1629967200000|2021-08-26 08:40:00|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|30
1629967210000|2021-08-26 08:40:10|4493.67|4493.07|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|31
1629967220000|2021-08-26 08:40:20|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|8
1629967240000|2021-08-26 08:40:40|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|24
1629967250000|2021-08-26 08:40:50|4493.42|4492.82|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|85
1629967260000|2021-08-26 08:41:00|4493.42|4492.82|4493.55|4492.95|4493.55|4492.95|4493.42|4492.82|9
1629967280000|2021-08-26 08:41:20|4493.67|4493.07|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|32
1629967290000|2021-08-26 08:41:30|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|44
1629967300000|2021-08-26 08:41:40|||||||||1
1629967310000|2021-08-26 08:41:50|||||||||6
1629967320000|2021-08-26 08:42:00|||||||||2
1629967330000|2021-08-26 08:42:10|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|27
1629967340000|2021-08-26 08:42:20|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|15
1629967350000|2021-08-26 08:42:30|4493.3|4492.7|4493.42|4492.82|4493.42|4492.82|4493.3|4492.7|29
1629967360000|2021-08-26 08:42:40|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|2
1629967370000|2021-08-26 08:42:50|4493.42|4492.82|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|5
1629967380000|2021-08-26 08:43:00|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|13
1629967390000|2021-08-26 08:43:10|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.42|4492.82|1
1629967400000|2021-08-26 08:43:20|4493.8|4493.2|4493.8|4493.2|4493.92|4493.32|4493.67|4493.07|30
1629967410000|2021-08-26 08:43:30|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|20
1629967420000|2021-08-26 08:43:40|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|24
1629967430000|2021-08-26 08:43:50|4493.42|4492.82|4493.42|4492.82|4493.55|4492.95|4493.3|4492.7|13
1629967440000|2021-08-26 08:44:00|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|9
1629967450000|2021-08-26 08:44:10|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|8
1629967460000|2021-08-26 08:44:20|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|53
1629967470000|2021-08-26 08:44:30|4493.05|4492.45|4493.55|4492.95|4493.55|4492.95|4493.05|4492.45|34
1629967480000|2021-08-26 08:44:40|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|7
1629967490000|2021-08-26 08:44:50|||||||||50
1629967500000|2021-08-26 08:45:00|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|30
1629967510000|2021-08-26 08:45:10|||||||||1
1629967520000|2021-08-26 08:45:20|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|26
1629967530000|2021-08-26 08:45:30|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|68
1629967540000|2021-08-26 08:45:40|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|7
1629967550000|2021-08-26 08:45:50|||||||||7
1629967560000|2021-08-26 08:46:00|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|33
1629967570000|2021-08-26 08:46:10|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|18
1629967580000|2021-08-26 08:46:20|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|3
1629967590000|2021-08-26 08:46:30|||||||||10
1629967610000|2021-08-26 08:46:50|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|32
1629967630000|2021-08-26 08:47:10|4493.67|4493.07|4493.67|4493.07|4493.8|4493.2|4493.55|4492.95|14
1629967640000|2021-08-26 08:47:20|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.3|4492.7|37
1629967650000|2021-08-26 08:47:30|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|14
1629967660000|2021-08-26 08:47:40|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|5
1629967670000|2021-08-26 08:47:50|4493.42|4492.82|4493.55|4492.95|4493.55|4492.95|4493.42|4492.82|4
1629967680000|2021-08-26 08:48:00|4493.8|4493.2|4493.67|4493.07|4493.8|4493.2|4493.67|4493.07|13
1629967690000|2021-08-26 08:48:10|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|9
1629967700000|2021-08-26 08:48:20|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|11
1629967710000|2021-08-26 08:48:30|||||||||2
1629967720000|2021-08-26 08:48:40|||||||||4
1629967740000|2021-08-26 08:49:00|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|17
1629967750000|2021-08-26 08:49:10|4493.42|4492.82|4493.3|4492.7|4493.42|4492.82|4493.3|4492.7|3
1629967770000|2021-08-26 08:49:30|||||||||14
1629967780000|2021-08-26 08:49:40|4493.17|4492.57|4493.3|4492.7|4493.42|4492.82|4493.17|4492.57|8
1629967790000|2021-08-26 08:49:50|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|4493.3|4492.7|10
1629967800000|2021-08-26 08:50:00|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|19
1629967810000|2021-08-26 08:50:10|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|17
1629967820000|2021-08-26 08:50:20|4493.05|4492.45|4493.17|4492.57|4493.3|4492.7|4493.05|4492.45|14
1629967830000|2021-08-26 08:50:30|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|3
1629967850000|2021-08-26 08:50:50|||||||||1
1629967860000|2021-08-26 08:51:00|4493.55|4492.95|4493.55|4492.95|4493.67|4493.07|4493.55|4492.95|51
1629967870000|2021-08-26 08:51:10|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|30
1629967880000|2021-08-26 08:51:20|4493.42|4492.82|4493.55|4492.95|4493.55|4492.95|4493.42|4492.82|12
1629967890000|2021-08-26 08:51:30|4493.42|4492.82|4493.42|4492.82|4493.55|4492.95|4493.3|4492.7|23
1629967900000|2021-08-26 08:51:40|4493.3|4492.7|4493.42|4492.82|4493.55|4492.95|4493.3|4492.7|7
1629967910000|2021-08-26 08:51:50|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.05|4492.45|8
1629967920000|2021-08-26 08:52:00|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|20
1629967930000|2021-08-26 08:52:10|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|36
1629967940000|2021-08-26 08:52:20|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|14
1629967960000|2021-08-26 08:52:40|||||||||1
1629967970000|2021-08-26 08:52:50|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|29
1629967980000|2021-08-26 08:53:00|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|35
1629967990000|2021-08-26 08:53:10|4493.05|4492.45|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|40
1629968000000|2021-08-26 08:53:20|||||||||1
1629968010000|2021-08-26 08:53:30|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|17
1629968020000|2021-08-26 08:53:40|4493.17|4492.57|4493.17|4492.57|4493.3|4492.7|4493.05|4492.45|84
1629968030000|2021-08-26 08:53:50|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|65
1629968040000|2021-08-26 08:54:00|4493.42|4492.82|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|2
1629968050000|2021-08-26 08:54:10|||||||||19
1629968060000|2021-08-26 08:54:20|4493.42|4492.82|4493.3|4492.7|4493.42|4492.82|4493.3|4492.7|13
1629968070000|2021-08-26 08:54:30|||||||||18
1629968080000|2021-08-26 08:54:40|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|6
1629968090000|2021-08-26 08:54:50|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|11
1629968100000|2021-08-26 08:55:00|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|27
1629968110000|2021-08-26 08:55:10|4493.05|4492.45|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|27
1629968120000|2021-08-26 08:55:20|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|10
1629968140000|2021-08-26 08:55:40|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|17
1629968150000|2021-08-26 08:55:50|||||||||15
1629968160000|2021-08-26 08:56:00|||||||||34
1629968180000|2021-08-26 08:56:20|||||||||1
1629968190000|2021-08-26 08:56:30|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|2
1629968200000|2021-08-26 08:56:40|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.3|4491.7|81
1629968210000|2021-08-26 08:56:50|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|38
1629968220000|2021-08-26 08:57:00|4492.92|4492.32|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|18
1629968230000|2021-08-26 08:57:10|4493.05|4492.45|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|46
1629968240000|2021-08-26 08:57:20|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|14
1629968250000|2021-08-26 08:57:30|4493.17|4492.57|4493.05|4492.45|4493.17|4492.57|4493.05|4492.45|1
1629968260000|2021-08-26 08:57:40|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|5
1629968270000|2021-08-26 08:57:50|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|12
1629968280000|2021-08-26 08:58:00|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|93
1629968290000|2021-08-26 08:58:10|4492.3|4491.7|4492.3|4491.7|4492.42|4491.82|4492.3|4491.7|53
1629968300000|2021-08-26 08:58:20|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|22
1629968310000|2021-08-26 08:58:30|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|42
1629968320000|2021-08-26 08:58:40|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|9
1629968330000|2021-08-26 08:58:50|||||||||6
1629968340000|2021-08-26 08:59:00|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|77
1629968350000|2021-08-26 08:59:10|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|3
1629968360000|2021-08-26 08:59:20|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|53
1629968370000|2021-08-26 08:59:30|||||||||3
1629968380000|2021-08-26 08:59:40|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|82
1629968390000|2021-08-26 08:59:50|4492.55|4491.95|4492.05|4491.45|4492.55|4491.95|4492.05|4491.45|37
1629968400000|2021-08-26 09:00:00|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|39
1629968410000|2021-08-26 09:00:10|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|6
1629968420000|2021-08-26 09:00:20|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|39
1629968430000|2021-08-26 09:00:30|4492.17|4491.57|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|62
1629968440000|2021-08-26 09:00:40|4492.17|4491.57|4491.8|4491.2|4492.17|4491.57|4491.8|4491.2|22
1629968450000|2021-08-26 09:00:50|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|88
1629968460000|2021-08-26 09:01:00|4491.67|4491.07|4491.3|4490.7|4491.67|4491.07|4491.05|4490.45|218
1629968470000|2021-08-26 09:01:10|4491.17|4490.57|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|61
1629968480000|2021-08-26 09:01:20|||||||||11
1629968490000|2021-08-26 09:01:30|||||||||8
1629968500000|2021-08-26 09:01:40|4491.55|4490.95|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|69
1629968510000|2021-08-26 09:01:50|4491.42|4490.82|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|31
1629968520000|2021-08-26 09:02:00|4491.05|4490.45|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|36
1629968530000|2021-08-26 09:02:10|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|17
1629968540000|2021-08-26 09:02:20|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.92|4490.32|49
1629968550000|2021-08-26 09:02:30|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|16
1629968560000|2021-08-26 09:02:40|4490.55|4489.95|4491.05|4490.45|4491.05|4490.45|4490.3|4489.7|117
1629968570000|2021-08-26 09:02:50|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|19
1629968580000|2021-08-26 09:03:00|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|38
1629968590000|2021-08-26 09:03:10|4490.55|4489.95|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|16
1629968600000|2021-08-26 09:03:20|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|16
1629968610000|2021-08-26 09:03:30|4490.3|4489.7|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|26
1629968620000|2021-08-26 09:03:40|4490.3|4489.7|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|20
1629968630000|2021-08-26 09:03:50|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|28
1629968640000|2021-08-26 09:04:00|||||||||21
1629968650000|2021-08-26 09:04:10|4490.55|4489.95|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|56
1629968660000|2021-08-26 09:04:20|4490.55|4489.95|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|53
1629968670000|2021-08-26 09:04:30|4490.67|4490.07|4490.3|4489.7|4490.67|4490.07|4490.3|4489.7|42
1629968680000|2021-08-26 09:04:40|4490.05|4489.45|4489.8|4489.2|4490.05|4489.45|4489.8|4489.2|75
1629968690000|2021-08-26 09:04:50|4490.05|4489.45|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|117
1629968700000|2021-08-26 09:05:00|4490.05|4489.45|4489.3|4488.7|4490.05|4489.45|4489.05|4488.45|395
1629968710000|2021-08-26 09:05:10|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|80
1629968720000|2021-08-26 09:05:20|4489.05|4488.45|4489.55|4488.95|4489.55|4488.95|4489.05|4488.45|204
1629968730000|2021-08-26 09:05:30|4489.8|4489.2|4490.3|4489.7|4490.3|4489.7|4489.55|4488.95|118
1629968740000|2021-08-26 09:05:40|||||||||22
1629968750000|2021-08-26 09:05:50|4490.55|4489.95|4490.8|4490.2|4491.05|4490.45|4490.55|4489.95|84
1629968760000|2021-08-26 09:06:00|4490.55|4489.95|4490.3|4489.7|4490.8|4490.2|4490.3|4489.7|72
1629968770000|2021-08-26 09:06:10|4490.55|4489.95|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|21
1629968790000|2021-08-26 09:06:30|4490.55|4489.95|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|42
1629968800000|2021-08-26 09:06:40|4490.55|4489.95|4490.3|4489.7|4490.8|4490.2|4490.3|4489.7|32
1629968810000|2021-08-26 09:06:50|4490.05|4489.45|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|31
1629968820000|2021-08-26 09:07:00|4490.05|4489.45|4490.3|4489.7|4490.3|4489.7|4489.8|4489.2|71
1629968830000|2021-08-26 09:07:10|4490.55|4489.95|4490.3|4489.7|4490.8|4490.2|4490.3|4489.7|115
1629968840000|2021-08-26 09:07:20|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|48
1629968850000|2021-08-26 09:07:30|4490.42|4489.82|4490.3|4489.7|4490.42|4489.82|4490.05|4489.45|45
1629968860000|2021-08-26 09:07:40|4490.17|4489.57|4490.67|4490.07|4490.8|4490.2|4490.17|4489.57|26
1629968870000|2021-08-26 09:07:50|4490.55|4489.95|4490.3|4489.7|4490.55|4489.95|4490.3|4489.7|36
1629968880000|2021-08-26 09:08:00|4490.05|4489.45|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|73
1629968890000|2021-08-26 09:08:10|4490.05|4489.45|4490.42|4489.82|4490.42|4489.82|4490.05|4489.45|20
1629968900000|2021-08-26 09:08:20|4490.3|4489.7|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|23
1629968910000|2021-08-26 09:08:30|4490.42|4489.82|4490.17|4489.57|4490.55|4489.95|4490.05|4489.45|11
1629968920000|2021-08-26 09:08:40|4490.3|4489.7|4490.05|4489.45|4490.3|4489.7|4490.05|4489.45|8
1629968930000|2021-08-26 09:08:50|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|3
1629968940000|2021-08-26 09:09:00|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|34
1629968950000|2021-08-26 09:09:10|4489.92|4489.32|4490.05|4489.45|4490.05|4489.45|4489.92|4489.32|24
1629968960000|2021-08-26 09:09:20|||||||||11
1629968970000|2021-08-26 09:09:30|4489.8|4489.2|4490.05|4489.45|4490.05|4489.45|4489.8|4489.2|8
1629968980000|2021-08-26 09:09:40|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|19
1629968990000|2021-08-26 09:09:50|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|34
1629969000000|2021-08-26 09:10:00|4490.3|4489.7|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|44
1629969010000|2021-08-26 09:10:10|4490.42|4489.82|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|16
1629969020000|2021-08-26 09:10:20|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|29
1629969030000|2021-08-26 09:10:30|||||||||5
1629969040000|2021-08-26 09:10:40|||||||||2
1629969050000|2021-08-26 09:10:50|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|59
1629969060000|2021-08-26 09:11:00|4490.8|4490.2|4490.55|4489.95|4491.05|4490.45|4490.55|4489.95|47
1629969070000|2021-08-26 09:11:10|4490.67|4490.07|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|25
1629969080000|2021-08-26 09:11:20|4490.8|4490.2|4491.05|4490.45|4491.17|4490.57|4490.8|4490.2|42
1629969090000|2021-08-26 09:11:30|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|15
1629969100000|2021-08-26 09:11:40|4490.8|4490.2|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|34
1629969110000|2021-08-26 09:11:50|4490.92|4490.32|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|12
1629969120000|2021-08-26 09:12:00|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.92|4490.32|8
1629969130000|2021-08-26 09:12:10|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.92|4490.32|10
1629969140000|2021-08-26 09:12:20|4490.92|4490.32|4491.3|4490.7|4491.3|4490.7|4490.92|4490.32|21
1629969150000|2021-08-26 09:12:30|4491.55|4490.95|4491.8|4491.2|4492.05|4491.45|4491.55|4490.95|146
1629969160000|2021-08-26 09:12:40|4492.05|4491.45|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|33
1629969170000|2021-08-26 09:12:50|4492.05|4491.45|4491.8|4491.2|4492.05|4491.45|4491.55|4490.95|13
1629969180000|2021-08-26 09:13:00|4491.67|4491.07|4491.55|4490.95|4491.67|4491.07|4491.55|4490.95|5
1629969190000|2021-08-26 09:13:10|4491.42|4490.82|4491.3|4490.7|4491.42|4490.82|4491.3|4490.7|23
1629969200000|2021-08-26 09:13:20|4491.42|4490.82|4491.3|4490.7|4491.42|4490.82|4491.3|4490.7|3
1629969210000|2021-08-26 09:13:30|4491.17|4490.57|4491.05|4490.45|4491.17|4490.57|4491.05|4490.45|2
1629969220000|2021-08-26 09:13:40|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|36
1629969230000|2021-08-26 09:13:50|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|3
1629969240000|2021-08-26 09:14:00|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|16
1629969260000|2021-08-26 09:14:20|4491.8|4491.2|4491.42|4490.82|4491.8|4491.2|4491.42|4490.82|18
1629969270000|2021-08-26 09:14:30|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|11
1629969280000|2021-08-26 09:14:40|4491.42|4490.82|4491.3|4490.7|4491.42|4490.82|4491.3|4490.7|1
1629969290000|2021-08-26 09:14:50|4491.42|4490.82|4491.3|4490.7|4491.42|4490.82|4491.3|4490.7|1
1629969300000|2021-08-26 09:15:00|4491.05|4490.45|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|43
1629969310000|2021-08-26 09:15:10|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|63
1629969320000|2021-08-26 09:15:20|4490.92|4490.32|4490.92|4490.32|4491.05|4490.45|4490.8|4490.2|156
1629969330000|2021-08-26 09:15:30|4490.8|4490.2|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|30
1629969340000|2021-08-26 09:15:40|4490.92|4490.32|4491.05|4490.45|4491.3|4490.7|4490.92|4490.32|48
1629969350000|2021-08-26 09:15:50|4491.42|4490.82|4491.3|4490.7|4491.42|4490.82|4491.3|4490.7|70
1629969360000|2021-08-26 09:16:00|4491.42|4490.82|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|13
1629969370000|2021-08-26 09:16:10|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|31
1629969380000|2021-08-26 09:16:20|4491.42|4490.82|4491.55|4490.95|4491.55|4490.95|4491.42|4490.82|13
1629969390000|2021-08-26 09:16:30|4491.3|4490.7|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|15
1629969400000|2021-08-26 09:16:40|4491.55|4490.95|4491.42|4490.82|4491.55|4490.95|4491.3|4490.7|28
1629969410000|2021-08-26 09:16:50|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|0
1629969420000|2021-08-26 09:17:00|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|32
1629969430000|2021-08-26 09:17:10|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|12
1629969440000|2021-08-26 09:17:20|4491.05|4490.45|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|4
1629969450000|2021-08-26 09:17:30|4491.3|4490.7|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|22
1629969460000|2021-08-26 09:17:40|4491.42|4490.82|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|11
1629969470000|2021-08-26 09:17:50|4491.55|4490.95|4491.42|4490.82|4491.55|4490.95|4491.3|4490.7|12
1629969480000|2021-08-26 09:18:00|4491.55|4490.95|4491.8|4491.2|4492.05|4491.45|4491.55|4490.95|39
1629969490000|2021-08-26 09:18:10|4491.92|4491.32|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|19
1629969500000|2021-08-26 09:18:20|4492.05|4491.45|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|28
1629969510000|2021-08-26 09:18:30|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|22
1629969530000|2021-08-26 09:18:50|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|51
1629969540000|2021-08-26 09:19:00|4492.17|4491.57|4492.05|4491.45|4492.17|4491.57|4492.05|4491.45|27
1629969550000|2021-08-26 09:19:10|4492.3|4491.7|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|12
1629969560000|2021-08-26 09:19:20|||||||||2
1629969570000|2021-08-26 09:19:30|4491.8|4491.2|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|46
1629969580000|2021-08-26 09:19:40|||||||||12
1629969590000|2021-08-26 09:19:50|4492.3|4491.7|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|21
1629969600000|2021-08-26 09:20:00|||||||||15
1629969610000|2021-08-26 09:20:10|4491.8|4491.2|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|44
1629969620000|2021-08-26 09:20:20|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|19
1629969630000|2021-08-26 09:20:30|4491.67|4491.07|4492.05|4491.45|4492.05|4491.45|4491.55|4490.95|25
1629969640000|2021-08-26 09:20:40|4492.17|4491.57|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|19
1629969650000|2021-08-26 09:20:50|4492.17|4491.57|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|15
1629969660000|2021-08-26 09:21:00|4492.17|4491.57|4492.05|4491.45|4492.3|4491.7|4491.92|4491.32|10
1629969670000|2021-08-26 09:21:10|4491.92|4491.32|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|3
1629969680000|2021-08-26 09:21:20|4491.92|4491.32|4491.92|4491.32|4491.92|4491.32|4491.92|4491.32|2
1629969690000|2021-08-26 09:21:30|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|5
1629969700000|2021-08-26 09:21:40|||||||||20
1629969710000|2021-08-26 09:21:50|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|18
1629969720000|2021-08-26 09:22:00|||||||||3
1629969730000|2021-08-26 09:22:10|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|25
1629969740000|2021-08-26 09:22:20|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|13
1629969750000|2021-08-26 09:22:30|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|26
1629969760000|2021-08-26 09:22:40|4491.17|4490.57|4491.3|4490.7|4491.3|4490.7|4491.17|4490.57|6
1629969770000|2021-08-26 09:22:50|4491.42|4490.82|4491.42|4490.82|4491.42|4490.82|4491.42|4490.82|37
1629969780000|2021-08-26 09:23:00|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|1
1629969790000|2021-08-26 09:23:10|4491.42|4490.82|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|16
1629969800000|2021-08-26 09:23:20|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|27
1629969810000|2021-08-26 09:23:30|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|25
1629969820000|2021-08-26 09:23:40|4491.55|4490.95|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|26
1629969830000|2021-08-26 09:23:50|4491.3|4490.7|4491.3|4490.7|4491.42|4490.82|4491.3|4490.7|46
1629969840000|2021-08-26 09:24:00|4491.42|4490.82|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|11
1629969860000|2021-08-26 09:24:20|||||||||8
1629969870000|2021-08-26 09:24:30|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4
1629969880000|2021-08-26 09:24:40|4491.3|4490.7|4491.42|4490.82|4491.55|4490.95|4491.3|4490.7|24
1629969890000|2021-08-26 09:24:50|4491.3|4490.7|4491.8|4491.2|4491.8|4491.2|4491.3|4490.7|9
1629969900000|2021-08-26 09:25:00|4491.67|4491.07|4491.55|4490.95|4491.67|4491.07|4491.55|4490.95|1
1629969910000|2021-08-26 09:25:10|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|6
1629969920000|2021-08-26 09:25:20|4491.8|4491.2|4491.92|4491.32|4491.92|4491.32|4491.8|4491.2|47
1629969930000|2021-08-26 09:25:30|4492.05|4491.45|4492.05|4491.45|4492.3|4491.7|4491.8|4491.2|15
1629969940000|2021-08-26 09:25:40|4492.17|4491.57|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|6
1629969950000|2021-08-26 09:25:50|||||||||11
1629969960000|2021-08-26 09:26:00|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.42|4491.82|53
1629969970000|2021-08-26 09:26:10|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|74
1629969980000|2021-08-26 09:26:20|4492.55|4491.95|4492.42|4491.82|4492.67|4492.07|4492.42|4491.82|26
1629969990000|2021-08-26 09:26:30|4492.55|4491.95|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|19
1629970000000|2021-08-26 09:26:40|||||||||1
1629970010000|2021-08-26 09:26:50|||||||||1
1629970020000|2021-08-26 09:27:00|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|9
1629970030000|2021-08-26 09:27:10|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|29
1629970040000|2021-08-26 09:27:20|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.67|4492.07|12
1629970050000|2021-08-26 09:27:30|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|6
1629970060000|2021-08-26 09:27:40|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|41
1629970070000|2021-08-26 09:27:50|4492.8|4492.2|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|22
1629970080000|2021-08-26 09:28:00|4492.55|4491.95|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|39
1629970100000|2021-08-26 09:28:20|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|13
1629970110000|2021-08-26 09:28:30|4491.8|4491.2|4492.05|4491.45|4492.3|4491.7|4491.8|4491.2|66
1629970120000|2021-08-26 09:28:40|4492.3|4491.7|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|19
1629970140000|2021-08-26 09:29:00|4491.67|4491.07|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|34
1629970150000|2021-08-26 09:29:10|4491.8|4491.2|4491.3|4490.7|4491.8|4491.2|4491.3|4490.7|36
1629970160000|2021-08-26 09:29:20|4491.55|4490.95|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|16
1629970170000|2021-08-26 09:29:30|4491.05|4490.45|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|32
1629970180000|2021-08-26 09:29:40|||||||||2
1629970190000|2021-08-26 09:29:50|||||||||12
1629970200000|2021-08-26 09:30:00|4490.8|4490.2|4490.8|4490.2|4491.05|4490.45|4490.55|4489.95|189
1629970210000|2021-08-26 09:30:10|4490.42|4489.82|4490.3|4489.7|4490.55|4489.95|4490.3|4489.7|44
1629970220000|2021-08-26 09:30:20|4490.05|4489.45|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|41
1629970230000|2021-08-26 09:30:30|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.42|4489.82|15
1629970240000|2021-08-26 09:30:40|4490.67|4490.07|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|48
1629970250000|2021-08-26 09:30:50|4490.8|4490.2|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|3
1629970260000|2021-08-26 09:31:00|||||||||38
1629970270000|2021-08-26 09:31:10|4490.3|4489.7|4490.05|4489.45|4490.3|4489.7|4490.05|4489.45|73
1629970280000|2021-08-26 09:31:20|4490.3|4489.7|4490.42|4489.82|4490.42|4489.82|4490.05|4489.45|35
1629970290000|2021-08-26 09:31:30|4490.3|4489.7|4490.05|4489.45|4490.42|4489.82|4490.05|4489.45|23
1629970300000|2021-08-26 09:31:40|4490.3|4489.7|4490.05|4489.45|4490.3|4489.7|4489.8|4489.2|70
1629970310000|2021-08-26 09:31:50|4489.92|4489.32|4489.8|4489.2|4490.05|4489.45|4489.67|4489.07|29
1629970320000|2021-08-26 09:32:00|4490.05|4489.45|4490.55|4489.95|4490.67|4490.07|4490.05|4489.45|44
1629970330000|2021-08-26 09:32:10|||||||||2
1629970340000|2021-08-26 09:32:20|4490.8|4490.2|4490.8|4490.2|4491.05|4490.45|4490.67|4490.07|40
1629970350000|2021-08-26 09:32:30|4491.05|4490.45|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|45
1629970360000|2021-08-26 09:32:40|4491.17|4490.57|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|3
1629970370000|2021-08-26 09:32:50|4490.92|4490.32|4490.55|4489.95|4491.05|4490.45|4490.55|4489.95|51
1629970380000|2021-08-26 09:33:00|4490.8|4490.2|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|14
1629970400000|2021-08-26 09:33:20|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|18
1629970410000|2021-08-26 09:33:30|4491.17|4490.57|4491.67|4491.07|4491.8|4491.2|4491.17|4490.57|41
1629970420000|2021-08-26 09:33:40|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.42|4490.82|12
1629970430000|2021-08-26 09:33:50|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|10
1629970440000|2021-08-26 09:34:00|4491.3|4490.7|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|7
1629970450000|2021-08-26 09:34:10|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|6
1629970460000|2021-08-26 09:34:20|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|24
1629970470000|2021-08-26 09:34:30|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|19
1629970480000|2021-08-26 09:34:40|4491.17|4490.57|4491.3|4490.7|4491.3|4490.7|4491.17|4490.57|3
1629970490000|2021-08-26 09:34:50|||||||||5
1629970500000|2021-08-26 09:35:00|4491.42|4490.82|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|39
1629970510000|2021-08-26 09:35:10|4491.42|4490.82|4491.42|4490.82|4491.55|4490.95|4491.3|4490.7|24
1629970520000|2021-08-26 09:35:20|4491.55|4490.95|4491.55|4490.95|4491.8|4491.2|4491.42|4490.82|13
1629970530000|2021-08-26 09:35:30|4491.67|4491.07|4491.55|4490.95|4491.67|4491.07|4491.55|4490.95|1
1629970540000|2021-08-26 09:35:40|4491.42|4490.82|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|29
1629970550000|2021-08-26 09:35:50|4491.42|4490.82|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|8
1629970560000|2021-08-26 09:36:00|4491.3|4490.7|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|14
1629970570000|2021-08-26 09:36:10|4491.05|4490.45|4490.92|4490.32|4491.05|4490.45|4490.8|4490.2|35
1629970580000|2021-08-26 09:36:20|4491.05|4490.45|4491.05|4490.45|4491.17|4490.57|4491.05|4490.45|18
1629970600000|2021-08-26 09:36:40|4490.8|4490.2|4491.05|4490.45|4491.3|4490.7|4490.8|4490.2|14
1629970610000|2021-08-26 09:36:50|4491.3|4490.7|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|10
1629970620000|2021-08-26 09:37:00|4491.42|4490.82|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|15
1629970630000|2021-08-26 09:37:10|4491.05|4490.45|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|37
1629970640000|2021-08-26 09:37:20|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|52
1629970650000|2021-08-26 09:37:30|4490.8|4490.2|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|24
1629970660000|2021-08-26 09:37:40|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|82
1629970670000|2021-08-26 09:37:50|||||||||28
1629970680000|2021-08-26 09:38:00|4490.42|4489.82|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|18
1629970690000|2021-08-26 09:38:10|||||||||7
1629970700000|2021-08-26 09:38:20|||||||||9
1629970710000|2021-08-26 09:38:30|4490.8|4490.2|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|66
1629970720000|2021-08-26 09:38:40|4490.3|4489.7|4490.8|4490.2|4490.8|4490.2|4490.3|4489.7|50
1629970730000|2021-08-26 09:38:50|4490.55|4489.95|4491.05|4490.45|4491.05|4490.45|4490.55|4489.95|17
1629970740000|2021-08-26 09:39:00|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4490.8|4490.2|20
1629970750000|2021-08-26 09:39:10|||||||||4
1629970760000|2021-08-26 09:39:20|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.17|4490.57|19
1629970770000|2021-08-26 09:39:30|||||||||1
1629970780000|2021-08-26 09:39:40|4491.55|4490.95|4491.42|4490.82|4491.55|4490.95|4491.3|4490.7|9
1629970790000|2021-08-26 09:39:50|4491.55|4490.95|4491.42|4490.82|4491.55|4490.95|4491.42|4490.82|3
1629970800000|2021-08-26 09:40:00|4491.55|4490.95|4491.05|4490.45|4491.55|4490.95|4491.05|4490.45|28
1629970810000|2021-08-26 09:40:10|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|49
1629970820000|2021-08-26 09:40:20|4491.67|4491.07|4491.67|4491.07|4491.67|4491.07|4491.67|4491.07|14
1629970830000|2021-08-26 09:40:30|4491.55|4490.95|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|6
1629970840000|2021-08-26 09:40:40|||||||||1
1629970850000|2021-08-26 09:40:50|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|31
1629970860000|2021-08-26 09:41:00|4491.05|4490.45|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|13
1629970870000|2021-08-26 09:41:10|||||||||5
1629970880000|2021-08-26 09:41:20|||||||||10
1629970890000|2021-08-26 09:41:30|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|6
1629970900000|2021-08-26 09:41:40|4490.92|4490.32|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|4
1629970910000|2021-08-26 09:41:50|4490.67|4490.07|4490.92|4490.32|4490.92|4490.32|4490.67|4490.07|26
1629970920000|2021-08-26 09:42:00|4491.05|4490.45|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|41
1629970930000|2021-08-26 09:42:10|4491.05|4490.45|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|6
1629970940000|2021-08-26 09:42:20|||||||||6
1629970950000|2021-08-26 09:42:30|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|32
1629970960000|2021-08-26 09:42:40|4491.55|4490.95|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|65
1629970970000|2021-08-26 09:42:50|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|11
1629970980000|2021-08-26 09:43:00|4491.67|4491.07|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|19
1629970990000|2021-08-26 09:43:10|||||||||1
1629971000000|2021-08-26 09:43:20|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|21
1629971010000|2021-08-26 09:43:30|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|6
1629971020000|2021-08-26 09:43:40|4491.8|4491.2|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|13
1629971030000|2021-08-26 09:43:50|4491.92|4491.32|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|14
1629971040000|2021-08-26 09:44:00|4491.55|4490.95|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|14
1629971050000|2021-08-26 09:44:10|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|12
1629971070000|2021-08-26 09:44:30|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|2
1629971080000|2021-08-26 09:44:40|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.67|4491.07|11
1629971090000|2021-08-26 09:44:50|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|2
1629971100000|2021-08-26 09:45:00|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|42
1629971110000|2021-08-26 09:45:10|4491.42|4490.82|4491.55|4490.95|4491.55|4490.95|4491.42|4490.82|4
1629971120000|2021-08-26 09:45:20|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.67|4491.07|5
1629971130000|2021-08-26 09:45:30|4492.05|4491.45|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|35
1629971140000|2021-08-26 09:45:40|4491.92|4491.32|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|12
1629971150000|2021-08-26 09:45:50|4492.05|4491.45|4491.55|4490.95|4492.05|4491.45|4491.55|4490.95|54
1629971160000|2021-08-26 09:46:00|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|14
1629971170000|2021-08-26 09:46:10|4492.17|4491.57|4491.8|4491.2|4492.17|4491.57|4491.8|4491.2|24
1629971180000|2021-08-26 09:46:20|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|19
1629971190000|2021-08-26 09:46:30|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|0
1629971200000|2021-08-26 09:46:40|||||||||1
1629971210000|2021-08-26 09:46:50|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|5
1629971220000|2021-08-26 09:47:00|||||||||19
1629971230000|2021-08-26 09:47:10|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|3
1629971240000|2021-08-26 09:47:20|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|6
1629971250000|2021-08-26 09:47:30|4491.67|4491.07|4491.8|4491.2|4492.05|4491.45|4491.67|4491.07|42
1629971260000|2021-08-26 09:47:40|||||||||1
1629971270000|2021-08-26 09:47:50|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4
1629971280000|2021-08-26 09:48:00|4491.92|4491.32|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|32
1629971290000|2021-08-26 09:48:10|4492.05|4491.45|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|13
1629971300000|2021-08-26 09:48:20|4491.92|4491.32|4491.92|4491.32|4492.05|4491.45|4491.8|4491.2|18
1629971310000|2021-08-26 09:48:30|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4491.92|4491.32|14
1629971320000|2021-08-26 09:48:40|4492.17|4491.57|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|4
1629971330000|2021-08-26 09:48:50|||||||||1
1629971340000|2021-08-26 09:49:00|4491.8|4491.2|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|29
1629971350000|2021-08-26 09:49:10|4491.8|4491.2|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|15
1629971360000|2021-08-26 09:49:20|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|9
1629971370000|2021-08-26 09:49:30|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|45
1629971380000|2021-08-26 09:49:40|||||||||13
1629971390000|2021-08-26 09:49:50|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|13
1629971400000|2021-08-26 09:50:00|4492.3|4491.7|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|31
1629971430000|2021-08-26 09:50:30|4492.3|4491.7|4492.42|4491.82|4492.55|4491.95|4492.3|4491.7|28
1629971440000|2021-08-26 09:50:40|4492.55|4491.95|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|17
1629971450000|2021-08-26 09:50:50|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|48
1629971460000|2021-08-26 09:51:00|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|37
1629971470000|2021-08-26 09:51:10|||||||||1
1629971480000|2021-08-26 09:51:20|||||||||2
1629971490000|2021-08-26 09:51:30|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.42|4491.82|92
1629971500000|2021-08-26 09:51:40|4492.42|4491.82|4492.3|4491.7|4492.42|4491.82|4492.3|4491.7|12
1629971510000|2021-08-26 09:51:50|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|20
1629971530000|2021-08-26 09:52:10|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|45
1629971550000|2021-08-26 09:52:30|||||||||12
1629971560000|2021-08-26 09:52:40|||||||||57
1629971570000|2021-08-26 09:52:50|||||||||15
1629971600000|2021-08-26 09:53:20|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|97
1629971610000|2021-08-26 09:53:30|4492.05|4491.45|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|37
1629971620000|2021-08-26 09:53:40|||||||||8
1629971630000|2021-08-26 09:53:50|4491.67|4491.07|4491.55|4490.95|4491.67|4491.07|4491.55|4490.95|0
1629971640000|2021-08-26 09:54:00|4491.67|4491.07|4491.8|4491.2|4491.92|4491.32|4491.67|4491.07|12
1629971650000|2021-08-26 09:54:10|4491.92|4491.32|4491.92|4491.32|4492.05|4491.45|4491.92|4491.32|3
1629971660000|2021-08-26 09:54:20|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|4
1629971670000|2021-08-26 09:54:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.17|4491.57|13
1629971680000|2021-08-26 09:54:40|4492.55|4491.95|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|43
1629971700000|2021-08-26 09:55:00|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|36
1629971710000|2021-08-26 09:55:10|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|19
1629971730000|2021-08-26 09:55:30|||||||||29
1629971740000|2021-08-26 09:55:40|4493.05|4492.45|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|43
1629971750000|2021-08-26 09:55:50|4492.92|4492.32|4493.05|4492.45|4493.05|4492.45|4492.92|4492.32|8
1629971760000|2021-08-26 09:56:00|4492.8|4492.2|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|19
1629971770000|2021-08-26 09:56:10|||||||||4
1629971780000|2021-08-26 09:56:20|||||||||1
1629971790000|2021-08-26 09:56:30|||||||||20
1629971800000|2021-08-26 09:56:40|||||||||17
1629971810000|2021-08-26 09:56:50|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|9
1629971820000|2021-08-26 09:57:00|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|49
1629971830000|2021-08-26 09:57:10|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|4
1629971840000|2021-08-26 09:57:20|4492.92|4492.32|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|19
1629971850000|2021-08-26 09:57:30|4492.8|4492.2|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|20
1629971860000|2021-08-26 09:57:40|||||||||5
1629971870000|2021-08-26 09:57:50|4492.67|4492.07|4493.05|4492.45|4493.05|4492.45|4492.55|4491.95|74
1629971880000|2021-08-26 09:58:00|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|47
1629971890000|2021-08-26 09:58:10|||||||||7
1629971900000|2021-08-26 09:58:20|4492.92|4492.32|4492.8|4492.2|4492.92|4492.32|4492.8|4492.2|8
1629971910000|2021-08-26 09:58:30|||||||||16
1629971920000|2021-08-26 09:58:40|4492.55|4491.95|4492.55|4491.95|4492.67|4492.07|4492.55|4491.95|3
1629971930000|2021-08-26 09:58:50|4492.67|4492.07|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|60
1629971940000|2021-08-26 09:59:00|||||||||9
1629971960000|2021-08-26 09:59:20|4492.67|4492.07|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|36
1629971970000|2021-08-26 09:59:30|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|2
1629971980000|2021-08-26 09:59:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|59
1629971990000|2021-08-26 09:59:50|||||||||26
1629972000000|2021-08-26 10:00:00|4493.05|4492.45|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|81
1629972010000|2021-08-26 10:00:10|||||||||2
1629972020000|2021-08-26 10:00:20|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|44
1629972030000|2021-08-26 10:00:30|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|90
1629972040000|2021-08-26 10:00:40|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|81
1629972050000|2021-08-26 10:00:50|4494.05|4493.45|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|324
1629972060000|2021-08-26 10:01:00|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|29
1629972070000|2021-08-26 10:01:10|4493.8|4493.2|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|37
1629972080000|2021-08-26 10:01:20|4493.92|4493.32|4494.17|4493.57|4494.3|4493.7|4493.8|4493.2|21
1629972090000|2021-08-26 10:01:30|4494.3|4493.7|4494.3|4493.7|4494.55|4493.95|4494.17|4493.57|73
1629972100000|2021-08-26 10:01:40|||||||||8
1629972110000|2021-08-26 10:01:50|4494.05|4493.45|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|72
1629972120000|2021-08-26 10:02:00|4494.55|4493.95|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|52
1629972130000|2021-08-26 10:02:10|4494.42|4493.82|4494.3|4493.7|4494.42|4493.82|4494.3|4493.7|17
1629972140000|2021-08-26 10:02:20|4494.55|4493.95|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|11
1629972150000|2021-08-26 10:02:30|||||||||7
1629972160000|2021-08-26 10:02:40|4494.42|4493.82|4494.42|4493.82|4494.42|4493.82|4494.42|4493.82|16
1629972170000|2021-08-26 10:02:50|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.42|4493.82|0
1629972180000|2021-08-26 10:03:00|4494.42|4493.82|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|23
1629972190000|2021-08-26 10:03:10|4494.42|4493.82|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|22
1629972200000|2021-08-26 10:03:20|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.3|4493.7|23
1629972210000|2021-08-26 10:03:30|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|82
1629972220000|2021-08-26 10:03:40|4493.8|4493.2|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|66
1629972230000|2021-08-26 10:03:50|4494.17|4493.57|4494.05|4493.45|4494.17|4493.57|4494.05|4493.45|21
1629972240000|2021-08-26 10:04:00|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|32
1629972250000|2021-08-26 10:04:10|4493.92|4493.32|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|17
1629972260000|2021-08-26 10:04:20|4494.05|4493.45|4493.92|4493.32|4494.05|4493.45|4493.8|4493.2|24
1629972270000|2021-08-26 10:04:30|4494.05|4493.45|4494.3|4493.7|4494.3|4493.7|4493.92|4493.32|47
1629972280000|2021-08-26 10:04:40|||||||||26
1629972290000|2021-08-26 10:04:50|||||||||4
1629972300000|2021-08-26 10:05:00|4494.05|4493.45|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|22
1629972310000|2021-08-26 10:05:10|4494.55|4493.95|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|19
1629972320000|2021-08-26 10:05:20|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|6
1629972330000|2021-08-26 10:05:30|4493.8|4493.2|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|71
1629972340000|2021-08-26 10:05:40|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|4
1629972350000|2021-08-26 10:05:50|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|45
1629972360000|2021-08-26 10:06:00|4493.05|4492.45|4493.42|4492.82|4493.55|4492.95|4493.05|4492.45|38
1629972370000|2021-08-26 10:06:10|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|13
1629972380000|2021-08-26 10:06:20|4493.55|4492.95|4493.42|4492.82|4493.55|4492.95|4493.3|4492.7|10
1629972390000|2021-08-26 10:06:30|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.05|4492.45|17
1629972400000|2021-08-26 10:06:40|4493.42|4492.82|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|22
1629972410000|2021-08-26 10:06:50|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|39
1629972420000|2021-08-26 10:07:00|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|30
1629972430000|2021-08-26 10:07:10|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|14
1629972440000|2021-08-26 10:07:20|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|17
1629972450000|2021-08-26 10:07:30|||||||||1
1629972460000|2021-08-26 10:07:40|||||||||10
1629972470000|2021-08-26 10:07:50|4493.42|4492.82|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|3
1629972480000|2021-08-26 10:08:00|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|34
1629972490000|2021-08-26 10:08:10|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|14
1629972500000|2021-08-26 10:08:20|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|17
1629972510000|2021-08-26 10:08:30|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|42
1629972520000|2021-08-26 10:08:40|4492.55|4491.95|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|20
1629972530000|2021-08-26 10:08:50|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|3
1629972540000|2021-08-26 10:09:00|4492.67|4492.07|4492.8|4492.2|4492.8|4492.2|4492.67|4492.07|12
1629972550000|2021-08-26 10:09:10|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|7
1629972560000|2021-08-26 10:09:20|||||||||23
1629972570000|2021-08-26 10:09:30|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.67|4492.07|20
1629972580000|2021-08-26 10:09:40|4492.92|4492.32|4492.67|4492.07|4492.92|4492.32|4492.55|4491.95|10
1629972590000|2021-08-26 10:09:50|4492.55|4491.95|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|13
1629972600000|2021-08-26 10:10:00|4492.67|4492.07|4492.55|4491.95|4492.67|4492.07|4492.55|4491.95|20
1629972620000|2021-08-26 10:10:20|4492.67|4492.07|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|13
1629972630000|2021-08-26 10:10:30|||||||||19
1629972640000|2021-08-26 10:10:40|4492.67|4492.07|4492.8|4492.2|4492.8|4492.2|4492.67|4492.07|16
1629972650000|2021-08-26 10:10:50|4492.67|4492.07|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|8
1629972660000|2021-08-26 10:11:00|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|51
1629972670000|2021-08-26 10:11:10|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|12
1629972680000|2021-08-26 10:11:20|4492.92|4492.32|4492.8|4492.2|4492.92|4492.32|4492.8|4492.2|10
1629972690000|2021-08-26 10:11:30|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|28
1629972700000|2021-08-26 10:11:40|4492.55|4491.95|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|16
1629972710000|2021-08-26 10:11:50|||||||||1
1629972720000|2021-08-26 10:12:00|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|10
1629972730000|2021-08-26 10:12:10|4493.05|4492.45|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|29
1629972740000|2021-08-26 10:12:20|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|23
1629972750000|2021-08-26 10:12:30|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|13
1629972780000|2021-08-26 10:13:00|||||||||2
1629972790000|2021-08-26 10:13:10|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|17
1629972800000|2021-08-26 10:13:20|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|2
1629972810000|2021-08-26 10:13:30|4493.3|4492.7|4492.8|4492.2|4493.3|4492.7|4492.8|4492.2|45
1629972820000|2021-08-26 10:13:40|||||||||58
1629972830000|2021-08-26 10:13:50|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|36
1629972840000|2021-08-26 10:14:00|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|27
1629972850000|2021-08-26 10:14:10|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|1
1629972860000|2021-08-26 10:14:20|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|5
1629972870000|2021-08-26 10:14:30|4492.92|4492.32|4493.05|4492.45|4493.05|4492.45|4492.92|4492.32|34
1629972880000|2021-08-26 10:14:40|4492.92|4492.32|4493.05|4492.45|4493.05|4492.45|4492.92|4492.32|1
1629972890000|2021-08-26 10:14:50|4492.92|4492.32|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|22
1629972900000|2021-08-26 10:15:00|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|17
1629972910000|2021-08-26 10:15:10|4492.8|4492.2|4493.55|4492.95|4493.55|4492.95|4492.8|4492.2|32
1629972920000|2021-08-26 10:15:20|4493.42|4492.82|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|6
1629972930000|2021-08-26 10:15:30|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|2
1629972940000|2021-08-26 10:15:40|||||||||4
1629972950000|2021-08-26 10:15:50|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|10
1629972960000|2021-08-26 10:16:00|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|10
1629972970000|2021-08-26 10:16:10|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.42|4492.82|7
1629972980000|2021-08-26 10:16:20|4493.42|4492.82|4493.42|4492.82|4493.55|4492.95|4493.3|4492.7|18
1629972990000|2021-08-26 10:16:30|4493.55|4492.95|4493.17|4492.57|4493.55|4492.95|4493.17|4492.57|28
1629973000000|2021-08-26 10:16:40|4493.05|4492.45|4493.17|4492.57|4493.3|4492.7|4493.05|4492.45|15
1629973010000|2021-08-26 10:16:50|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|14
1629973020000|2021-08-26 10:17:00|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|12
1629973030000|2021-08-26 10:17:10|4493.17|4492.57|4493.05|4492.45|4493.17|4492.57|4493.05|4492.45|3
1629973040000|2021-08-26 10:17:20|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|0
1629973050000|2021-08-26 10:17:30|4493.17|4492.57|4493.55|4492.95|4493.55|4492.95|4493.17|4492.57|6
1629973060000|2021-08-26 10:17:40|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|9
1629973070000|2021-08-26 10:17:50|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|31
1629973080000|2021-08-26 10:18:00|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|34
1629973090000|2021-08-26 10:18:10|4493.42|4492.82|4493.55|4492.95|4493.55|4492.95|4493.42|4492.82|18
1629973100000|2021-08-26 10:18:20|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4
1629973110000|2021-08-26 10:18:30|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|11
1629973120000|2021-08-26 10:18:40|4493.42|4492.82|4493.3|4492.7|4493.42|4492.82|4493.3|4492.7|0
1629973140000|2021-08-26 10:19:00|4493.42|4492.82|4493.55|4492.95|4493.55|4492.95|4493.42|4492.82|7
1629973150000|2021-08-26 10:19:10|4493.42|4492.82|4493.42|4492.82|4493.55|4492.95|4493.3|4492.7|11
1629973160000|2021-08-26 10:19:20|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|1
1629973180000|2021-08-26 10:19:40|||||||||7
1629973190000|2021-08-26 10:19:50|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|4
1629973200000|2021-08-26 10:20:00|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|10
1629973210000|2021-08-26 10:20:10|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|10
1629973220000|2021-08-26 10:20:20|4493.42|4492.82|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|4
1629973230000|2021-08-26 10:20:30|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.17|4492.57|3
1629973250000|2021-08-26 10:20:50|||||||||4
1629973260000|2021-08-26 10:21:00|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|18
1629973270000|2021-08-26 10:21:10|4493.17|4492.57|4493.17|4492.57|4493.3|4492.7|4493.17|4492.57|20
1629973280000|2021-08-26 10:21:20|4493.3|4492.7|4493.17|4492.57|4493.3|4492.7|4493.05|4492.45|0
1629973290000|2021-08-26 10:21:30|4493.3|4492.7|4492.8|4492.2|4493.3|4492.7|4492.8|4492.2|23
1629973300000|2021-08-26 10:21:40|4492.92|4492.32|4492.8|4492.2|4492.92|4492.32|4492.8|4492.2|1
1629973310000|2021-08-26 10:21:50|||||||||14
1629973320000|2021-08-26 10:22:00|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|22
1629973330000|2021-08-26 10:22:10|4492.92|4492.32|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|11
1629973340000|2021-08-26 10:22:20|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|20
1629973350000|2021-08-26 10:22:30|||||||||14
1629973360000|2021-08-26 10:22:40|||||||||1
1629973370000|2021-08-26 10:22:50|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|58
1629973380000|2021-08-26 10:23:00|4493.42|4492.82|4493.55|4492.95|4493.55|4492.95|4493.42|4492.82|8
1629973390000|2021-08-26 10:23:10|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|54
1629973400000|2021-08-26 10:23:20|4493.42|4492.82|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|9
1629973410000|2021-08-26 10:23:30|||||||||19
1629973420000|2021-08-26 10:23:40|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|14
1629973430000|2021-08-26 10:23:50|4493.67|4493.07|4493.8|4493.2|4493.8|4493.2|4493.67|4493.07|9
1629973440000|2021-08-26 10:24:00|4493.55|4492.95|4493.67|4493.07|4493.67|4493.07|4493.55|4492.95|25
1629973450000|2021-08-26 10:24:10|4493.55|4492.95|4493.67|4493.07|4493.8|4493.2|4493.55|4492.95|15
1629973460000|2021-08-26 10:24:20|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|0
1629973470000|2021-08-26 10:24:30|||||||||1
1629973480000|2021-08-26 10:24:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|31
1629973490000|2021-08-26 10:24:50|||||||||21
1629973500000|2021-08-26 10:25:00|||||||||12
1629973510000|2021-08-26 10:25:10|||||||||3
1629973520000|2021-08-26 10:25:20|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|75
1629973530000|2021-08-26 10:25:30|||||||||71
1629973550000|2021-08-26 10:25:50|4493.67|4493.07|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|7
1629973560000|2021-08-26 10:26:00|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|18
1629973570000|2021-08-26 10:26:10|4493.55|4492.95|4493.42|4492.82|4493.55|4492.95|4493.3|4492.7|9
1629973580000|2021-08-26 10:26:20|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|6
1629973590000|2021-08-26 10:26:30|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|7
1629973600000|2021-08-26 10:26:40|||||||||11
1629973610000|2021-08-26 10:26:50|4493.05|4492.45|4493.17|4492.57|4493.3|4492.7|4493.05|4492.45|14
1629973620000|2021-08-26 10:27:00|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.17|4492.57|1
1629973630000|2021-08-26 10:27:10|||||||||1
1629973650000|2021-08-26 10:27:30|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|30
1629973670000|2021-08-26 10:27:50|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|32
1629973680000|2021-08-26 10:28:00|4493.55|4492.95|4493.67|4493.07|4493.8|4493.2|4493.55|4492.95|26
1629973690000|2021-08-26 10:28:10|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|0
1629973700000|2021-08-26 10:28:20|4493.55|4492.95|4493.67|4493.07|4493.8|4493.2|4493.55|4492.95|42
1629973710000|2021-08-26 10:28:30|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|0
1629973720000|2021-08-26 10:28:40|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|9
1629973730000|2021-08-26 10:28:50|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|8
1629973760000|2021-08-26 10:29:20|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|11
1629973790000|2021-08-26 10:29:50|4493.55|4492.95|4493.55|4492.95|4493.67|4493.07|4493.55|4492.95|8
1629973800000|2021-08-26 10:30:00|||||||||11
1629973810000|2021-08-26 10:30:10|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|1
1629973820000|2021-08-26 10:30:20|||||||||28
1629973840000|2021-08-26 10:30:40|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|34
1629973850000|2021-08-26 10:30:50|||||||||41
1629973860000|2021-08-26 10:31:00|||||||||9
1629973870000|2021-08-26 10:31:10|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|55
1629973890000|2021-08-26 10:31:30|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|28
1629973910000|2021-08-26 10:31:50|4493.8|4493.2|4493.3|4492.7|4493.8|4493.2|4493.3|4492.7|210
1629973920000|2021-08-26 10:32:00|4493.17|4492.57|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|80
1629973930000|2021-08-26 10:32:10|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|43
1629973940000|2021-08-26 10:32:20|||||||||15
1629973950000|2021-08-26 10:32:30|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|22
1629973960000|2021-08-26 10:32:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|13
1629973970000|2021-08-26 10:32:50|||||||||31
1629973980000|2021-08-26 10:33:00|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|30
1629973990000|2021-08-26 10:33:10|4492.8|4492.2|4492.3|4491.7|4492.8|4492.2|4492.3|4491.7|105
1629974000000|2021-08-26 10:33:20|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|169
1629974010000|2021-08-26 10:33:30|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|100
1629974020000|2021-08-26 10:33:40|||||||||75
1629974030000|2021-08-26 10:33:50|4492.05|4491.45|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|55
1629974040000|2021-08-26 10:34:00|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|11
1629974050000|2021-08-26 10:34:10|4492.55|4491.95|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|37
1629974060000|2021-08-26 10:34:20|||||||||3
1629974070000|2021-08-26 10:34:30|||||||||3
1629974080000|2021-08-26 10:34:40|4492.05|4491.45|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|6
1629974100000|2021-08-26 10:35:00|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|21
1629974110000|2021-08-26 10:35:10|4492.17|4491.57|4492.05|4491.45|4492.17|4491.57|4492.05|4491.45|7
1629974120000|2021-08-26 10:35:20|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|19
1629974130000|2021-08-26 10:35:30|||||||||19
1629974140000|2021-08-26 10:35:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|45
1629974150000|2021-08-26 10:35:50|4492.3|4491.7|4492.42|4491.82|4492.42|4491.82|4492.3|4491.7|13
1629974160000|2021-08-26 10:36:00|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|19
1629974170000|2021-08-26 10:36:10|4492.3|4491.7|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|10
1629974180000|2021-08-26 10:36:20|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|10
1629974200000|2021-08-26 10:36:40|||||||||1
1629974220000|2021-08-26 10:37:00|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|66
1629974230000|2021-08-26 10:37:10|||||||||3
1629974240000|2021-08-26 10:37:20|||||||||21
1629974250000|2021-08-26 10:37:30|||||||||2
1629974260000|2021-08-26 10:37:40|||||||||1
1629974280000|2021-08-26 10:38:00|||||||||54
1629974300000|2021-08-26 10:38:20|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|93
1629974310000|2021-08-26 10:38:30|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.17|4492.57|84
1629974320000|2021-08-26 10:38:40|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|25
1629974330000|2021-08-26 10:38:50|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|7
1629974350000|2021-08-26 10:39:10|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|47
1629974360000|2021-08-26 10:39:20|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|29
1629974370000|2021-08-26 10:39:30|4493.8|4493.2|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|84
1629974390000|2021-08-26 10:39:50|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|14
1629974400000|2021-08-26 10:40:00|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|100
1629974430000|2021-08-26 10:40:30|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|20
1629974450000|2021-08-26 10:40:50|||||||||7
1629974460000|2021-08-26 10:41:00|||||||||2
1629974470000|2021-08-26 10:41:10|||||||||2
1629974480000|2021-08-26 10:41:20|||||||||8
1629974490000|2021-08-26 10:41:30|||||||||49
1629974500000|2021-08-26 10:41:40|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|19
1629974510000|2021-08-26 10:41:50|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|22
1629974520000|2021-08-26 10:42:00|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|18
1629974530000|2021-08-26 10:42:10|4493.92|4493.32|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|23
1629974540000|2021-08-26 10:42:20|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|5
1629974550000|2021-08-26 10:42:30|||||||||1
1629974560000|2021-08-26 10:42:40|||||||||1
1629974580000|2021-08-26 10:43:00|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|21
1629974600000|2021-08-26 10:43:20|||||||||2
1629974630000|2021-08-26 10:43:50|||||||||2
1629974640000|2021-08-26 10:44:00|||||||||7
1629974650000|2021-08-26 10:44:10|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|65
1629974660000|2021-08-26 10:44:20|||||||||51
1629974670000|2021-08-26 10:44:30|||||||||4
1629974690000|2021-08-26 10:44:50|4493.42|4492.82|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|45
1629974700000|2021-08-26 10:45:00|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|94
1629974710000|2021-08-26 10:45:10|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|18
1629974720000|2021-08-26 10:45:20|4493.67|4493.07|4493.8|4493.2|4493.8|4493.2|4493.67|4493.07|22
1629974730000|2021-08-26 10:45:30|||||||||3
1629974740000|2021-08-26 10:45:40|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|40
1629974750000|2021-08-26 10:45:50|4494.17|4493.57|4494.17|4493.57|4494.17|4493.57|4494.17|4493.57|28
1629974760000|2021-08-26 10:46:00|4494.05|4493.45|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|1
1629974770000|2021-08-26 10:46:10|||||||||1
1629974780000|2021-08-26 10:46:20|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|71
1629974790000|2021-08-26 10:46:30|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|81
1629974800000|2021-08-26 10:46:40|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|16
1629974820000|2021-08-26 10:47:00|4493.8|4493.2|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|24
1629974840000|2021-08-26 10:47:20|||||||||4
1629974850000|2021-08-26 10:47:30|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|52
1629974870000|2021-08-26 10:47:50|4493.92|4493.32|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|68
1629974880000|2021-08-26 10:48:00|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|114
1629974890000|2021-08-26 10:48:10|4493.92|4493.32|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|31
1629974920000|2021-08-26 10:48:40|||||||||1
1629974940000|2021-08-26 10:49:00|||||||||27
1629974950000|2021-08-26 10:49:10|||||||||3
1629974960000|2021-08-26 10:49:20|||||||||48
1629974970000|2021-08-26 10:49:30|4493.92|4493.32|4494.05|4493.45|4494.05|4493.45|4493.92|4493.32|11
1629974980000|2021-08-26 10:49:40|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|10
1629974990000|2021-08-26 10:49:50|||||||||23
1629975010000|2021-08-26 10:50:10|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|67
1629975020000|2021-08-26 10:50:20|||||||||2
1629975030000|2021-08-26 10:50:30|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|32
1629975040000|2021-08-26 10:50:40|||||||||14
1629975050000|2021-08-26 10:50:50|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|45
1629975060000|2021-08-26 10:51:00|||||||||54
1629975070000|2021-08-26 10:51:10|4494.8|4494.2|4494.55|4493.95|4494.8|4494.2|4494.55|4493.95|8
1629975080000|2021-08-26 10:51:20|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|15
1629975090000|2021-08-26 10:51:30|||||||||7
1629975100000|2021-08-26 10:51:40|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|11
1629975110000|2021-08-26 10:51:50|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.55|4493.95|24
1629975130000|2021-08-26 10:52:10|||||||||11
1629975140000|2021-08-26 10:52:20|||||||||10
1629975150000|2021-08-26 10:52:30|4495.05|4494.45|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|219
1629975160000|2021-08-26 10:52:40|4494.67|4494.07|4494.8|4494.2|4494.8|4494.2|4494.67|4494.07|35
1629975170000|2021-08-26 10:52:50|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|10
1629975180000|2021-08-26 10:53:00|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|26
1629975190000|2021-08-26 10:53:10|||||||||7
1629975210000|2021-08-26 10:53:30|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|7
1629975220000|2021-08-26 10:53:40|||||||||40
1629975230000|2021-08-26 10:53:50|4494.8|4494.2|4494.55|4493.95|4494.8|4494.2|4494.55|4493.95|16
1629975240000|2021-08-26 10:54:00|||||||||6
1629975250000|2021-08-26 10:54:10|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|36
1629975260000|2021-08-26 10:54:20|||||||||15
1629975270000|2021-08-26 10:54:30|||||||||1
1629975280000|2021-08-26 10:54:40|4494.05|4493.45|4494.17|4493.57|4494.17|4493.57|4494.05|4493.45|33
1629975290000|2021-08-26 10:54:50|4494.05|4493.45|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|0
1629975300000|2021-08-26 10:55:00|4494.17|4493.57|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|77
1629975310000|2021-08-26 10:55:10|||||||||2
1629975320000|2021-08-26 10:55:20|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|10
1629975330000|2021-08-26 10:55:30|||||||||4
1629975340000|2021-08-26 10:55:40|||||||||5
1629975350000|2021-08-26 10:55:50|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|23
1629975360000|2021-08-26 10:56:00|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|25
1629975370000|2021-08-26 10:56:10|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|89
1629975380000|2021-08-26 10:56:20|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.17|4493.57|11
1629975400000|2021-08-26 10:56:40|4494.05|4493.45|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|73
1629975410000|2021-08-26 10:56:50|||||||||6
1629975420000|2021-08-26 10:57:00|||||||||15
1629975430000|2021-08-26 10:57:10|||||||||2
1629975440000|2021-08-26 10:57:20|||||||||1
1629975450000|2021-08-26 10:57:30|||||||||2
1629975460000|2021-08-26 10:57:40|||||||||49
1629975470000|2021-08-26 10:57:50|||||||||19
1629975480000|2021-08-26 10:58:00|||||||||30
1629975490000|2021-08-26 10:58:10|4494.17|4493.57|4494.05|4493.45|4494.17|4493.57|4494.05|4493.45|2
1629975500000|2021-08-26 10:58:20|||||||||5
1629975530000|2021-08-26 10:58:50|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|142
1629975540000|2021-08-26 10:59:00|||||||||112
1629975550000|2021-08-26 10:59:10|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|76
1629975560000|2021-08-26 10:59:20|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|135
1629975570000|2021-08-26 10:59:30|4493.3|4492.7|4494.05|4493.45|4494.05|4493.45|4493.3|4492.7|213
1629975580000|2021-08-26 10:59:40|||||||||40
1629975590000|2021-08-26 10:59:50|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|106
1629975600000|2021-08-26 11:00:00|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|46
1629975610000|2021-08-26 11:00:10|||||||||4
1629975620000|2021-08-26 11:00:20|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|112
1629975630000|2021-08-26 11:00:30|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|15
1629975640000|2021-08-26 11:00:40|||||||||29
1629975650000|2021-08-26 11:00:50|||||||||3
1629975660000|2021-08-26 11:01:00|4493.8|4493.2|4493.55|4492.95|4494.05|4493.45|4493.55|4492.95|67
1629975680000|2021-08-26 11:01:20|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.67|4493.07|23
1629975690000|2021-08-26 11:01:30|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|6
1629975700000|2021-08-26 11:01:40|||||||||44
1629975710000|2021-08-26 11:01:50|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|66
1629975720000|2021-08-26 11:02:00|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|29
1629975740000|2021-08-26 11:02:20|||||||||4
1629975750000|2021-08-26 11:02:30|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|56
1629975760000|2021-08-26 11:02:40|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|33
1629975770000|2021-08-26 11:02:50|||||||||19
1629975780000|2021-08-26 11:03:00|4493.8|4493.2|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|33
1629975790000|2021-08-26 11:03:10|4493.92|4493.32|4494.05|4493.45|4494.05|4493.45|4493.92|4493.32|10
1629975800000|2021-08-26 11:03:20|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|13
1629975810000|2021-08-26 11:03:30|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|13
1629975820000|2021-08-26 11:03:40|4493.8|4493.2|4493.92|4493.32|4494.05|4493.45|4493.8|4493.2|26
1629975830000|2021-08-26 11:03:50|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|5
1629975840000|2021-08-26 11:04:00|4493.67|4493.07|4494.05|4493.45|4494.05|4493.45|4493.67|4493.07|58
1629975870000|2021-08-26 11:04:30|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|3
1629975880000|2021-08-26 11:04:40|4493.67|4493.07|4493.67|4493.07|4493.8|4493.2|4493.67|4493.07|15
1629975890000|2021-08-26 11:04:50|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|1
1629975900000|2021-08-26 11:05:00|||||||||20
1629975910000|2021-08-26 11:05:10|||||||||16
1629975930000|2021-08-26 11:05:30|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|15
1629975940000|2021-08-26 11:05:40|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|20
1629975960000|2021-08-26 11:06:00|||||||||3
1629975970000|2021-08-26 11:06:10|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|46
1629975980000|2021-08-26 11:06:20|4493.55|4492.95|4493.67|4493.07|4493.8|4493.2|4493.55|4492.95|17
1629975990000|2021-08-26 11:06:30|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|21
1629976000000|2021-08-26 11:06:40|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|10
1629976020000|2021-08-26 11:07:00|4493.67|4493.07|4493.67|4493.07|4493.67|4493.07|4493.67|4493.07|12
1629976030000|2021-08-26 11:07:10|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|11
1629976040000|2021-08-26 11:07:20|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|110
1629976050000|2021-08-26 11:07:30|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|26
1629976060000|2021-08-26 11:07:40|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|5
1629976070000|2021-08-26 11:07:50|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|8
1629976090000|2021-08-26 11:08:10|||||||||6
1629976100000|2021-08-26 11:08:20|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4
1629976110000|2021-08-26 11:08:30|||||||||13
1629976120000|2021-08-26 11:08:40|||||||||25
1629976130000|2021-08-26 11:08:50|||||||||3
1629976140000|2021-08-26 11:09:00|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|50
1629976160000|2021-08-26 11:09:20|||||||||1
1629976170000|2021-08-26 11:09:30|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|22
1629976180000|2021-08-26 11:09:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|6
1629976200000|2021-08-26 11:10:00|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|28
1629976210000|2021-08-26 11:10:10|||||||||4
1629976220000|2021-08-26 11:10:20|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|2
1629976230000|2021-08-26 11:10:30|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|31
1629976240000|2021-08-26 11:10:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|30
1629976250000|2021-08-26 11:10:50|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|28
1629976260000|2021-08-26 11:11:00|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|39
1629976280000|2021-08-26 11:11:20|||||||||13
1629976300000|2021-08-26 11:11:40|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|14
1629976310000|2021-08-26 11:11:50|||||||||10
1629976330000|2021-08-26 11:12:10|||||||||1
1629976340000|2021-08-26 11:12:20|||||||||5
1629976350000|2021-08-26 11:12:30|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|22
1629976360000|2021-08-26 11:12:40|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|9
1629976370000|2021-08-26 11:12:50|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|6
1629976380000|2021-08-26 11:13:00|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|41
1629976390000|2021-08-26 11:13:10|||||||||20
1629976400000|2021-08-26 11:13:20|||||||||8
1629976430000|2021-08-26 11:13:50|||||||||2
1629976440000|2021-08-26 11:14:00|||||||||9
1629976470000|2021-08-26 11:14:30|||||||||1
1629976500000|2021-08-26 11:15:00|||||||||5
1629976510000|2021-08-26 11:15:10|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|61
1629976520000|2021-08-26 11:15:20|||||||||1
1629976530000|2021-08-26 11:15:30|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|39
1629976540000|2021-08-26 11:15:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|28
1629976550000|2021-08-26 11:15:50|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|36
1629976560000|2021-08-26 11:16:00|||||||||2
1629976590000|2021-08-26 11:16:30|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|42
1629976600000|2021-08-26 11:16:40|||||||||16
1629976610000|2021-08-26 11:16:50|4493.92|4493.32|4494.05|4493.45|4494.05|4493.45|4493.92|4493.32|26
1629976620000|2021-08-26 11:17:00|4493.92|4493.32|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|25
1629976630000|2021-08-26 11:17:10|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|33
1629976640000|2021-08-26 11:17:20|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|53
1629976680000|2021-08-26 11:18:00|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|67
1629976690000|2021-08-26 11:18:10|||||||||13
1629976700000|2021-08-26 11:18:20|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|55
1629976710000|2021-08-26 11:18:30|4494.3|4493.7|4493.8|4493.2|4494.3|4493.7|4493.8|4493.2|128
1629976720000|2021-08-26 11:18:40|||||||||9
1629976730000|2021-08-26 11:18:50|4494.05|4493.45|4493.92|4493.32|4494.05|4493.45|4493.8|4493.2|48
1629976740000|2021-08-26 11:19:00|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|84
1629976750000|2021-08-26 11:19:10|4494.3|4493.7|4494.55|4493.95|4494.55|4493.95|4494.3|4493.7|65
1629976760000|2021-08-26 11:19:20|||||||||60
1629976770000|2021-08-26 11:19:30|||||||||1
1629976780000|2021-08-26 11:19:40|4494.3|4493.7|4494.55|4493.95|4494.55|4493.95|4494.3|4493.7|96
1629976790000|2021-08-26 11:19:50|4494.3|4493.7|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|20
1629976800000|2021-08-26 11:20:00|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.42|4493.82|14
1629976810000|2021-08-26 11:20:10|||||||||92
1629976820000|2021-08-26 11:20:20|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|17
1629976830000|2021-08-26 11:20:30|||||||||1
1629976840000|2021-08-26 11:20:40|4494.55|4493.95|4494.8|4494.2|4494.8|4494.2|4494.55|4493.95|41
1629976850000|2021-08-26 11:20:50|||||||||4
1629976860000|2021-08-26 11:21:00|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|62
1629976870000|2021-08-26 11:21:10|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.55|4493.95|40
1629976880000|2021-08-26 11:21:20|||||||||3
1629976890000|2021-08-26 11:21:30|4495.05|4494.45|4495.3|4494.7|4495.55|4494.95|4495.05|4494.45|283
1629976900000|2021-08-26 11:21:40|4495.55|4494.95|4495.55|4494.95|4495.8|4495.2|4495.55|4494.95|195
1629976910000|2021-08-26 11:21:50|||||||||122
1629976920000|2021-08-26 11:22:00|||||||||41
1629976930000|2021-08-26 11:22:10|||||||||5
1629976940000|2021-08-26 11:22:20|4496.05|4495.45|4495.8|4495.2|4496.05|4495.45|4495.8|4495.2|135
1629976950000|2021-08-26 11:22:30|4495.55|4494.95|4495.8|4495.2|4495.8|4495.2|4495.55|4494.95|8
1629976960000|2021-08-26 11:22:40|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|16
1629976970000|2021-08-26 11:22:50|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|51
1629976980000|2021-08-26 11:23:00|||||||||4
1629976990000|2021-08-26 11:23:10|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|43
1629977000000|2021-08-26 11:23:20|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|23
1629977010000|2021-08-26 11:23:30|4495.92|4495.32|4495.8|4495.2|4495.92|4495.32|4495.8|4495.2|84
1629977020000|2021-08-26 11:23:40|4496.05|4495.45|4495.8|4495.2|4496.05|4495.45|4495.8|4495.2|14
1629977030000|2021-08-26 11:23:50|4496.05|4495.45|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|108
1629977040000|2021-08-26 11:24:00|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|137
1629977050000|2021-08-26 11:24:10|||||||||5
1629977060000|2021-08-26 11:24:20|4496.8|4496.2|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|243
1629977070000|2021-08-26 11:24:30|||||||||131
1629977080000|2021-08-26 11:24:40|||||||||6
1629977090000|2021-08-26 11:24:50|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.55|4495.95|105
1629977100000|2021-08-26 11:25:00|4496.55|4495.95|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|56
1629977110000|2021-08-26 11:25:10|||||||||5
1629977120000|2021-08-26 11:25:20|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|25
1629977130000|2021-08-26 11:25:30|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|53
1629977140000|2021-08-26 11:25:40|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|42
1629977150000|2021-08-26 11:25:50|4496.55|4495.95|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|69
1629977160000|2021-08-26 11:26:00|4496.67|4496.07|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|36
1629977170000|2021-08-26 11:26:10|||||||||12
1629977180000|2021-08-26 11:26:20|||||||||1
1629977190000|2021-08-26 11:26:30|||||||||11
1629977200000|2021-08-26 11:26:40|||||||||11
1629977210000|2021-08-26 11:26:50|||||||||10
1629977220000|2021-08-26 11:27:00|||||||||10
1629977230000|2021-08-26 11:27:10|||||||||10
1629977240000|2021-08-26 11:27:20|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|50
1629977250000|2021-08-26 11:27:30|||||||||2
1629977260000|2021-08-26 11:27:40|||||||||7
1629977270000|2021-08-26 11:27:50|||||||||2
1629977280000|2021-08-26 11:28:00|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|97
1629977290000|2021-08-26 11:28:10|||||||||2
1629977300000|2021-08-26 11:28:20|||||||||11
1629977310000|2021-08-26 11:28:30|4495.92|4495.32|4496.05|4495.45|4496.05|4495.45|4495.92|4495.32|129
1629977320000|2021-08-26 11:28:40|||||||||1
1629977330000|2021-08-26 11:28:50|||||||||24
1629977340000|2021-08-26 11:29:00|||||||||1
1629977350000|2021-08-26 11:29:10|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|98
1629977360000|2021-08-26 11:29:20|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|10
1629977370000|2021-08-26 11:29:30|||||||||1
1629977380000|2021-08-26 11:29:40|4495.8|4495.2|4495.8|4495.2|4496.05|4495.45|4495.8|4495.2|29
1629977390000|2021-08-26 11:29:50|4496.05|4495.45|4495.8|4495.2|4496.05|4495.45|4495.8|4495.2|16
1629977400000|2021-08-26 11:30:00|||||||||26
1629977410000|2021-08-26 11:30:10|||||||||50
1629977420000|2021-08-26 11:30:20|||||||||14
1629977430000|2021-08-26 11:30:30|4495.55|4494.95|4495.55|4494.95|4495.8|4495.2|4495.55|4494.95|151
1629977440000|2021-08-26 11:30:40|||||||||24
1629977450000|2021-08-26 11:30:50|4495.3|4494.7|4495.3|4494.7|4495.55|4494.95|4495.3|4494.7|95
1629977460000|2021-08-26 11:31:00|||||||||27
1629977470000|2021-08-26 11:31:10|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|27
1629977480000|2021-08-26 11:31:20|||||||||45
1629977490000|2021-08-26 11:31:30|||||||||4
1629977500000|2021-08-26 11:31:40|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|43
1629977510000|2021-08-26 11:31:50|4495.05|4494.45|4495.3|4494.7|4495.3|4494.7|4495.05|4494.45|31
1629977520000|2021-08-26 11:32:00|4495.17|4494.57|4495.3|4494.7|4495.3|4494.7|4495.05|4494.45|44
1629977530000|2021-08-26 11:32:10|4495.42|4494.82|4495.55|4494.95|4495.55|4494.95|4495.42|4494.82|66
1629977540000|2021-08-26 11:32:20|4495.3|4494.7|4495.55|4494.95|4495.55|4494.95|4495.3|4494.7|67
1629977550000|2021-08-26 11:32:30|4495.3|4494.7|4495.55|4494.95|4495.55|4494.95|4495.3|4494.7|70
1629977560000|2021-08-26 11:32:40|4495.42|4494.82|4495.3|4494.7|4495.42|4494.82|4495.3|4494.7|27
1629977570000|2021-08-26 11:32:50|4495.42|4494.82|4495.3|4494.7|4495.42|4494.82|4495.3|4494.7|20
1629977580000|2021-08-26 11:33:00|4495.55|4494.95|4495.3|4494.7|4495.55|4494.95|4495.3|4494.7|165
1629977590000|2021-08-26 11:33:10|||||||||7
1629977600000|2021-08-26 11:33:20|||||||||12
1629977610000|2021-08-26 11:33:30|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|57
1629977620000|2021-08-26 11:33:40|||||||||3
1629977630000|2021-08-26 11:33:50|4495.3|4494.7|4495.05|4494.45|4495.3|4494.7|4495.05|4494.45|21
1629977640000|2021-08-26 11:34:00|4495.3|4494.7|4495.55|4494.95|4495.55|4494.95|4495.3|4494.7|57
1629977650000|2021-08-26 11:34:10|||||||||1
1629977660000|2021-08-26 11:34:20|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|11
1629977670000|2021-08-26 11:34:30|||||||||1
1629977690000|2021-08-26 11:34:50|4495.55|4494.95|4495.3|4494.7|4495.55|4494.95|4495.3|4494.7|133
1629977700000|2021-08-26 11:35:00|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|21
1629977710000|2021-08-26 11:35:10|4495.3|4494.7|4495.55|4494.95|4495.55|4494.95|4495.3|4494.7|45
1629977720000|2021-08-26 11:35:20|||||||||16
1629977730000|2021-08-26 11:35:30|4495.3|4494.7|4495.55|4494.95|4495.55|4494.95|4495.3|4494.7|40
1629977740000|2021-08-26 11:35:40|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|38
1629977750000|2021-08-26 11:35:50|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|17
1629977760000|2021-08-26 11:36:00|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|34
1629977780000|2021-08-26 11:36:20|4495.42|4494.82|4495.42|4494.82|4495.55|4494.95|4495.3|4494.7|31
1629977790000|2021-08-26 11:36:30|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.3|4494.7|3
1629977800000|2021-08-26 11:36:40|4495.42|4494.82|4495.42|4494.82|4495.55|4494.95|4495.3|4494.7|10
1629977810000|2021-08-26 11:36:50|4495.3|4494.7|4495.55|4494.95|4495.55|4494.95|4495.3|4494.7|154
1629977820000|2021-08-26 11:37:00|4495.3|4494.7|4495.55|4494.95|4495.55|4494.95|4495.3|4494.7|71
1629977830000|2021-08-26 11:37:10|4495.8|4495.2|4496.05|4495.45|4496.05|4495.45|4495.8|4495.2|36
1629977840000|2021-08-26 11:37:20|4496.17|4495.57|4496.3|4495.7|4496.55|4495.95|4496.05|4495.45|115
1629977850000|2021-08-26 11:37:30|4496.05|4495.45|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|65
1629977860000|2021-08-26 11:37:40|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|30
1629977870000|2021-08-26 11:37:50|4496.3|4495.7|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|17
1629977880000|2021-08-26 11:38:00|4496.05|4495.45|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|33
1629977890000|2021-08-26 11:38:10|4496.05|4495.45|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|17
1629977900000|2021-08-26 11:38:20|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|27
1629977910000|2021-08-26 11:38:30|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|124
1629977920000|2021-08-26 11:38:40|||||||||10
1629977930000|2021-08-26 11:38:50|||||||||27
1629977940000|2021-08-26 11:39:00|4496.05|4495.45|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|49
1629977950000|2021-08-26 11:39:10|4496.05|4495.45|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|83
1629977960000|2021-08-26 11:39:20|||||||||53
1629977970000|2021-08-26 11:39:30|||||||||2
1629977980000|2021-08-26 11:39:40|4496.05|4495.45|4496.05|4495.45|4496.3|4495.7|4496.05|4495.45|19
1629977990000|2021-08-26 11:39:50|4496.3|4495.7|4496.05|4495.45|4496.3|4495.7|4496.05|4495.45|15
1629978000000|2021-08-26 11:40:00|4496.3|4495.7|4496.55|4495.95|4496.8|4496.2|4496.17|4495.57|174
1629978010000|2021-08-26 11:40:10|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|30
1629978020000|2021-08-26 11:40:20|4496.42|4495.82|4496.3|4495.7|4496.42|4495.82|4496.3|4495.7|39
1629978040000|2021-08-26 11:40:40|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|25
1629978050000|2021-08-26 11:40:50|||||||||18
1629978060000|2021-08-26 11:41:00|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|24
1629978070000|2021-08-26 11:41:10|4496.42|4495.82|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|45
1629978090000|2021-08-26 11:41:30|||||||||21
1629978100000|2021-08-26 11:41:40|4496.17|4495.57|4496.17|4495.57|4496.3|4495.7|4496.05|4495.45|23
1629978110000|2021-08-26 11:41:50|4496.05|4495.45|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|15
1629978130000|2021-08-26 11:42:10|||||||||1
1629978140000|2021-08-26 11:42:20|||||||||11
1629978150000|2021-08-26 11:42:30|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|58
1629978160000|2021-08-26 11:42:40|||||||||8
1629978180000|2021-08-26 11:43:00|||||||||1
1629978190000|2021-08-26 11:43:10|||||||||7
1629978200000|2021-08-26 11:43:20|4496.3|4495.7|4496.05|4495.45|4496.3|4495.7|4496.05|4495.45|42
1629978210000|2021-08-26 11:43:30|4496.3|4495.7|4496.05|4495.45|4496.3|4495.7|4496.05|4495.45|24
1629978230000|2021-08-26 11:43:50|||||||||2
1629978240000|2021-08-26 11:44:00|||||||||7
1629978270000|2021-08-26 11:44:30|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|9
1629978290000|2021-08-26 11:44:50|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|9
1629978300000|2021-08-26 11:45:00|||||||||34
1629978310000|2021-08-26 11:45:10|||||||||5
1629978320000|2021-08-26 11:45:20|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|20
1629978330000|2021-08-26 11:45:30|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4495.8|4495.2|39
1629978340000|2021-08-26 11:45:40|||||||||2
1629978350000|2021-08-26 11:45:50|4495.92|4495.32|4495.8|4495.2|4495.92|4495.32|4495.8|4495.2|15
1629978360000|2021-08-26 11:46:00|||||||||6
1629978370000|2021-08-26 11:46:10|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|18
1629978380000|2021-08-26 11:46:20|4496.17|4495.57|4496.17|4495.57|4496.17|4495.57|4496.17|4495.57|7
1629978390000|2021-08-26 11:46:30|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|0
1629978400000|2021-08-26 11:46:40|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4
1629978410000|2021-08-26 11:46:50|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|10
1629978420000|2021-08-26 11:47:00|4496.05|4495.45|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|7
1629978440000|2021-08-26 11:47:20|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|39
1629978450000|2021-08-26 11:47:30|||||||||5
1629978470000|2021-08-26 11:47:50|4496.3|4495.7|4496.55|4495.95|4496.55|4495.95|4496.3|4495.7|35
1629978480000|2021-08-26 11:48:00|4496.3|4495.7|4496.55|4495.95|4496.55|4495.95|4496.3|4495.7|41
1629978490000|2021-08-26 11:48:10|4496.3|4495.7|4496.55|4495.95|4496.8|4496.2|4496.3|4495.7|145
1629978500000|2021-08-26 11:48:20|||||||||3
1629978510000|2021-08-26 11:48:30|4496.8|4496.2|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|28
1629978530000|2021-08-26 11:48:50|4496.8|4496.2|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|21
1629978540000|2021-08-26 11:49:00|4496.67|4496.07|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|19
1629978550000|2021-08-26 11:49:10|||||||||1
1629978560000|2021-08-26 11:49:20|||||||||1
1629978570000|2021-08-26 11:49:30|4496.67|4496.07|4496.55|4495.95|4496.67|4496.07|4496.55|4495.95|34
1629978580000|2021-08-26 11:49:40|4496.67|4496.07|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|18
1629978590000|2021-08-26 11:49:50|||||||||2
1629978600000|2021-08-26 11:50:00|||||||||8
1629978610000|2021-08-26 11:50:10|||||||||30
1629978620000|2021-08-26 11:50:20|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4
1629978630000|2021-08-26 11:50:30|4496.55|4495.95|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|53
1629978650000|2021-08-26 11:50:50|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|102
1629978660000|2021-08-26 11:51:00|4496.42|4495.82|4496.3|4495.7|4496.42|4495.82|4496.3|4495.7|27
1629978670000|2021-08-26 11:51:10|4496.17|4495.57|4496.05|4495.45|4496.17|4495.57|4496.05|4495.45|17
1629978680000|2021-08-26 11:51:20|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|15
1629978690000|2021-08-26 11:51:30|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|10
1629978700000|2021-08-26 11:51:40|||||||||10
1629978710000|2021-08-26 11:51:50|4496.42|4495.82|4496.55|4495.95|4496.55|4495.95|4496.42|4495.82|17
1629978720000|2021-08-26 11:52:00|4496.42|4495.82|4496.55|4495.95|4496.55|4495.95|4496.42|4495.82|19
1629978730000|2021-08-26 11:52:10|||||||||2
1629978740000|2021-08-26 11:52:20|4496.8|4496.2|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|69
1629978750000|2021-08-26 11:52:30|||||||||3
1629978760000|2021-08-26 11:52:40|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|73
1629978770000|2021-08-26 11:52:50|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|8
1629978780000|2021-08-26 11:53:00|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|39
1629978790000|2021-08-26 11:53:10|4496.05|4495.45|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|13
1629978800000|2021-08-26 11:53:20|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|72
1629978810000|2021-08-26 11:53:30|||||||||3
1629978820000|2021-08-26 11:53:40|||||||||33
1629978830000|2021-08-26 11:53:50|||||||||1
1629978840000|2021-08-26 11:54:00|4496.3|4495.7|4495.92|4495.32|4496.3|4495.7|4495.92|4495.32|49
1629978850000|2021-08-26 11:54:10|4495.8|4495.2|4496.05|4495.45|4496.05|4495.45|4495.8|4495.2|8
1629978860000|2021-08-26 11:54:20|||||||||12
1629978870000|2021-08-26 11:54:30|||||||||1
1629978880000|2021-08-26 11:54:40|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|19
1629978890000|2021-08-26 11:54:50|4496.05|4495.45|4495.8|4495.2|4496.17|4495.57|4495.8|4495.2|49
1629978900000|2021-08-26 11:55:00|4495.92|4495.32|4495.8|4495.2|4496.05|4495.45|4495.8|4495.2|24
1629978910000|2021-08-26 11:55:10|||||||||2
1629978920000|2021-08-26 11:55:20|||||||||26
1629978930000|2021-08-26 11:55:30|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|61
1629978940000|2021-08-26 11:55:40|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|46
1629978950000|2021-08-26 11:55:50|||||||||8
1629978960000|2021-08-26 11:56:00|||||||||10
1629978970000|2021-08-26 11:56:10|4496.55|4495.95|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|32
1629978980000|2021-08-26 11:56:20|||||||||2
1629978990000|2021-08-26 11:56:30|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|58
1629979000000|2021-08-26 11:56:40|4495.92|4495.32|4496.05|4495.45|4496.05|4495.45|4495.8|4495.2|56
1629979010000|2021-08-26 11:56:50|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|21
1629979020000|2021-08-26 11:57:00|4495.92|4495.32|4496.05|4495.45|4496.05|4495.45|4495.92|4495.32|8
1629979030000|2021-08-26 11:57:10|4496.3|4495.7|4496.05|4495.45|4496.3|4495.7|4496.05|4495.45|78
1629979040000|2021-08-26 11:57:20|4496.3|4495.7|4496.05|4495.45|4496.3|4495.7|4496.05|4495.45|14
1629979060000|2021-08-26 11:57:40|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|12
1629979070000|2021-08-26 11:57:50|||||||||24
1629979080000|2021-08-26 11:58:00|||||||||11
1629979090000|2021-08-26 11:58:10|||||||||31
1629979100000|2021-08-26 11:58:20|4495.67|4495.07|4495.8|4495.2|4495.8|4495.2|4495.55|4494.95|27
1629979110000|2021-08-26 11:58:30|4495.55|4494.95|4495.8|4495.2|4495.8|4495.2|4495.55|4494.95|30
1629979120000|2021-08-26 11:58:40|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|23
1629979130000|2021-08-26 11:58:50|4496.3|4495.7|4496.05|4495.45|4496.3|4495.7|4496.05|4495.45|82
1629979140000|2021-08-26 11:59:00|4496.17|4495.57|4496.05|4495.45|4496.3|4495.7|4496.05|4495.45|78
1629979150000|2021-08-26 11:59:10|||||||||19
1629979160000|2021-08-26 11:59:20|||||||||18
1629979170000|2021-08-26 11:59:30|||||||||53
1629979180000|2021-08-26 11:59:40|4495.92|4495.32|4495.8|4495.2|4495.92|4495.32|4495.8|4495.2|14
1629979190000|2021-08-26 11:59:50|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4495.8|4495.2|32
1629979200000|2021-08-26 12:00:00|||||||||55
1629979210000|2021-08-26 12:00:10|||||||||2
1629979220000|2021-08-26 12:00:20|||||||||40
1629979230000|2021-08-26 12:00:30|||||||||30
1629979240000|2021-08-26 12:00:40|4495.8|4495.2|4496.05|4495.45|4496.05|4495.45|4495.8|4495.2|14
1629979250000|2021-08-26 12:00:50|4495.8|4495.2|4496.05|4495.45|4496.05|4495.45|4495.8|4495.2|23
1629979260000|2021-08-26 12:01:00|||||||||36
1629979270000|2021-08-26 12:01:10|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|32
1629979280000|2021-08-26 12:01:20|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|119
1629979300000|2021-08-26 12:01:40|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|35
1629979310000|2021-08-26 12:01:50|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|19
1629979330000|2021-08-26 12:02:10|||||||||60
1629979340000|2021-08-26 12:02:20|||||||||16
1629979350000|2021-08-26 12:02:30|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|23
1629979360000|2021-08-26 12:02:40|4496.55|4495.95|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|75
1629979370000|2021-08-26 12:02:50|||||||||40
1629979380000|2021-08-26 12:03:00|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|8
1629979390000|2021-08-26 12:03:10|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.3|4495.7|49
1629979400000|2021-08-26 12:03:20|4496.3|4495.7|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|53
1629979410000|2021-08-26 12:03:30|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|52
1629979420000|2021-08-26 12:03:40|||||||||25
1629979430000|2021-08-26 12:03:50|4496.3|4495.7|4496.05|4495.45|4496.3|4495.7|4496.05|4495.45|40
1629979440000|2021-08-26 12:04:00|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|78
1629979450000|2021-08-26 12:04:10|4496.55|4495.95|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|79
1629979460000|2021-08-26 12:04:20|4496.8|4496.2|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|77
1629979470000|2021-08-26 12:04:30|||||||||2
1629979480000|2021-08-26 12:04:40|||||||||13
1629979500000|2021-08-26 12:05:00|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|102
1629979510000|2021-08-26 12:05:10|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|37
1629979520000|2021-08-26 12:05:20|||||||||5
1629979530000|2021-08-26 12:05:30|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|29
1629979540000|2021-08-26 12:05:40|||||||||34
1629979550000|2021-08-26 12:05:50|||||||||4
1629979560000|2021-08-26 12:06:00|||||||||29
1629979570000|2021-08-26 12:06:10|4496.17|4495.57|4496.3|4495.7|4496.3|4495.7|4496.17|4495.57|44
1629979590000|2021-08-26 12:06:30|||||||||2
1629979600000|2021-08-26 12:06:40|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|56
1629979610000|2021-08-26 12:06:50|||||||||47
1629979620000|2021-08-26 12:07:00|4496.3|4495.7|4496.55|4495.95|4496.55|4495.95|4496.3|4495.7|38
1629979630000|2021-08-26 12:07:10|4496.3|4495.7|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|54
1629979640000|2021-08-26 12:07:20|4496.42|4495.82|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|107
1629979650000|2021-08-26 12:07:30|4496.42|4495.82|4496.55|4495.95|4496.55|4495.95|4496.42|4495.82|10
1629979660000|2021-08-26 12:07:40|||||||||2
1629979670000|2021-08-26 12:07:50|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|22
1629979680000|2021-08-26 12:08:00|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.42|4495.82|28
1629979690000|2021-08-26 12:08:10|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|36
1629979700000|2021-08-26 12:08:20|||||||||2
1629979710000|2021-08-26 12:08:30|||||||||3
1629979720000|2021-08-26 12:08:40|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.42|4495.82|77
1629979730000|2021-08-26 12:08:50|||||||||48
1629979740000|2021-08-26 12:09:00|||||||||2
1629979750000|2021-08-26 12:09:10|||||||||3
1629979760000|2021-08-26 12:09:20|||||||||3
1629979770000|2021-08-26 12:09:30|||||||||2
1629979790000|2021-08-26 12:09:50|||||||||5
1629979800000|2021-08-26 12:10:00|4496.42|4495.82|4496.55|4495.95|4496.55|4495.95|4496.42|4495.82|31
1629979830000|2021-08-26 12:10:30|||||||||31
1629979850000|2021-08-26 12:10:50|||||||||5
1629979860000|2021-08-26 12:11:00|||||||||2
1629979870000|2021-08-26 12:11:10|||||||||3
1629979880000|2021-08-26 12:11:20|4496.8|4496.2|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|165
1629979890000|2021-08-26 12:11:30|4496.8|4496.2|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|46
1629979910000|2021-08-26 12:11:50|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|41
1629979920000|2021-08-26 12:12:00|||||||||15
1629979930000|2021-08-26 12:12:10|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.3|4495.7|79
1629979940000|2021-08-26 12:12:20|4496.42|4495.82|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|7
1629979950000|2021-08-26 12:12:30|||||||||16
1629979960000|2021-08-26 12:12:40|||||||||16
1629979980000|2021-08-26 12:13:00|||||||||2
1629979990000|2021-08-26 12:13:10|||||||||1
1629980000000|2021-08-26 12:13:20|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|121
1629980010000|2021-08-26 12:13:30|||||||||6
1629980020000|2021-08-26 12:13:40|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|24
1629980040000|2021-08-26 12:14:00|||||||||6
1629980050000|2021-08-26 12:14:10|||||||||5
1629980060000|2021-08-26 12:14:20|||||||||72
1629980070000|2021-08-26 12:14:30|||||||||1
1629980080000|2021-08-26 12:14:40|||||||||13
1629980090000|2021-08-26 12:14:50|4496.67|4496.07|4496.8|4496.2|4496.8|4496.2|4496.55|4495.95|60
1629980100000|2021-08-26 12:15:00|||||||||6
1629980110000|2021-08-26 12:15:10|||||||||1
1629980120000|2021-08-26 12:15:20|4496.55|4495.95|4496.8|4496.2|4496.8|4496.2|4496.55|4495.95|53
1629980130000|2021-08-26 12:15:30|||||||||3
1629980140000|2021-08-26 12:15:40|||||||||2
1629980150000|2021-08-26 12:15:50|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|11
1629980160000|2021-08-26 12:16:00|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|12
1629980170000|2021-08-26 12:16:10|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.3|4495.7|204
1629980180000|2021-08-26 12:16:20|||||||||1
1629980200000|2021-08-26 12:16:40|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|41
1629980210000|2021-08-26 12:16:50|||||||||9
1629980220000|2021-08-26 12:17:00|4496.55|4495.95|4496.8|4496.2|4496.8|4496.2|4496.55|4495.95|32
1629980230000|2021-08-26 12:17:10|4496.67|4496.07|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|56
1629980240000|2021-08-26 12:17:20|4496.8|4496.2|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|21
1629980250000|2021-08-26 12:17:30|||||||||89
1629980260000|2021-08-26 12:17:40|||||||||4
1629980280000|2021-08-26 12:18:00|4496.3|4495.7|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|32
1629980290000|2021-08-26 12:18:10|4496.42|4495.82|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|8
1629980300000|2021-08-26 12:18:20|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|21
1629980310000|2021-08-26 12:18:30|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|27
1629980320000|2021-08-26 12:18:40|4496.42|4495.82|4496.55|4495.95|4496.55|4495.95|4496.3|4495.7|58
1629980330000|2021-08-26 12:18:50|4496.42|4495.82|4496.55|4495.95|4496.55|4495.95|4496.42|4495.82|15
1629980340000|2021-08-26 12:19:00|4496.8|4496.2|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|88
1629980350000|2021-08-26 12:19:10|||||||||1
1629980360000|2021-08-26 12:19:20|||||||||30
1629980370000|2021-08-26 12:19:30|||||||||2
1629980380000|2021-08-26 12:19:40|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|29
1629980390000|2021-08-26 12:19:50|||||||||6
1629980400000|2021-08-26 12:20:00|||||||||5
1629980410000|2021-08-26 12:20:10|4496.55|4495.95|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|99
1629980420000|2021-08-26 12:20:20|4496.8|4496.2|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|34
1629980430000|2021-08-26 12:20:30|4496.67|4496.07|4496.3|4495.7|4496.67|4496.07|4496.3|4495.7|138
1629980440000|2021-08-26 12:20:40|4496.55|4495.95|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|23
1629980450000|2021-08-26 12:20:50|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|27
1629980460000|2021-08-26 12:21:00|||||||||5
1629980470000|2021-08-26 12:21:10|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|29
1629980480000|2021-08-26 12:21:20|4496.55|4495.95|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|57
1629980500000|2021-08-26 12:21:40|||||||||1
1629980510000|2021-08-26 12:21:50|||||||||2
1629980520000|2021-08-26 12:22:00|||||||||8
1629980530000|2021-08-26 12:22:10|||||||||6
1629980550000|2021-08-26 12:22:30|||||||||4
1629980560000|2021-08-26 12:22:40|||||||||4
1629980570000|2021-08-26 12:22:50|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|39
1629980580000|2021-08-26 12:23:00|||||||||2
1629980590000|2021-08-26 12:23:10|||||||||2
1629980600000|2021-08-26 12:23:20|4496.67|4496.07|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|76
1629980610000|2021-08-26 12:23:30|||||||||1
1629980630000|2021-08-26 12:23:50|||||||||33
1629980640000|2021-08-26 12:24:00|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|36
1629980650000|2021-08-26 12:24:10|||||||||4
1629980660000|2021-08-26 12:24:20|||||||||1
1629980670000|2021-08-26 12:24:30|4497.05|4496.45|4496.8|4496.2|4497.05|4496.45|4496.8|4496.2|114
1629980680000|2021-08-26 12:24:40|4496.55|4495.95|4496.8|4496.2|4496.8|4496.2|4496.55|4495.95|42
1629980690000|2021-08-26 12:24:50|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|26
1629980700000|2021-08-26 12:25:00|||||||||59
1629980710000|2021-08-26 12:25:10|||||||||1
1629980720000|2021-08-26 12:25:20|||||||||9
1629980730000|2021-08-26 12:25:30|||||||||5
1629980740000|2021-08-26 12:25:40|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|82
1629980750000|2021-08-26 12:25:50|4496.55|4495.95|4496.8|4496.2|4496.8|4496.2|4496.55|4495.95|57
1629980760000|2021-08-26 12:26:00|4496.55|4495.95|4496.8|4496.2|4496.8|4496.2|4496.55|4495.95|63
1629980780000|2021-08-26 12:26:20|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|64
1629980790000|2021-08-26 12:26:30|||||||||1
1629980800000|2021-08-26 12:26:40|||||||||63
1629980810000|2021-08-26 12:26:50|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|54
1629980820000|2021-08-26 12:27:00|4497.05|4496.45|4496.92|4496.32|4497.05|4496.45|4496.92|4496.32|125
1629980830000|2021-08-26 12:27:10|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|30
1629980840000|2021-08-26 12:27:20|4496.8|4496.2|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|13
1629980850000|2021-08-26 12:27:30|4496.92|4496.32|4496.8|4496.2|4497.05|4496.45|4496.8|4496.2|39
1629980860000|2021-08-26 12:27:40|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4496.92|4496.32|39
1629980870000|2021-08-26 12:27:50|||||||||18
1629980880000|2021-08-26 12:28:00|4496.8|4496.2|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|70
1629980890000|2021-08-26 12:28:10|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|73
1629980900000|2021-08-26 12:28:20|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|14
1629980910000|2021-08-26 12:28:30|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|13
1629980920000|2021-08-26 12:28:40|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|7
1629980930000|2021-08-26 12:28:50|4497.3|4496.7|4497.05|4496.45|4497.3|4496.7|4497.05|4496.45|9
1629980940000|2021-08-26 12:29:00|||||||||20
1629980950000|2021-08-26 12:29:10|4497.3|4496.7|4497.17|4496.57|4497.3|4496.7|4497.17|4496.57|55
1629980960000|2021-08-26 12:29:20|4497.3|4496.7|4496.55|4495.95|4497.3|4496.7|4496.55|4495.95|156
1629980970000|2021-08-26 12:29:30|4496.67|4496.07|4496.67|4496.07|4496.8|4496.2|4496.55|4495.95|9
1629980980000|2021-08-26 12:29:40|4496.55|4495.95|4496.8|4496.2|4496.8|4496.2|4496.55|4495.95|2
1629980990000|2021-08-26 12:29:50|||||||||4
1629981000000|2021-08-26 12:30:00|4496.67|4496.07|4496.8|4496.2|4496.8|4496.2|4496.67|4496.07|75
1629981010000|2021-08-26 12:30:10|4496.67|4496.07|4496.8|4496.2|4496.92|4496.32|4496.67|4496.07|35
1629981020000|2021-08-26 12:30:20|||||||||12
1629981030000|2021-08-26 12:30:30|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|76
1629981040000|2021-08-26 12:30:40|4496.8|4496.2|4496.3|4495.7|4496.8|4496.2|4496.3|4495.7|123
1629981050000|2021-08-26 12:30:50|||||||||34
1629981060000|2021-08-26 12:31:00|||||||||13
1629981070000|2021-08-26 12:31:10|||||||||3
1629981080000|2021-08-26 12:31:20|4496.55|4495.95|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|109
1629981090000|2021-08-26 12:31:30|4496.05|4495.45|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|30
1629981100000|2021-08-26 12:31:40|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|31
1629981110000|2021-08-26 12:31:50|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|14
1629981120000|2021-08-26 12:32:00|4496.55|4495.95|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|168
1629981130000|2021-08-26 12:32:10|4496.05|4495.45|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|84
1629981140000|2021-08-26 12:32:20|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|26
1629981150000|2021-08-26 12:32:30|4496.8|4496.2|4496.8|4496.2|4497.05|4496.45|4496.8|4496.2|84
1629981170000|2021-08-26 12:32:50|4496.92|4496.32|4497.05|4496.45|4497.05|4496.45|4496.92|4496.32|18
1629981180000|2021-08-26 12:33:00|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|20
1629981190000|2021-08-26 12:33:10|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|70
1629981200000|2021-08-26 12:33:20|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|43
1629981210000|2021-08-26 12:33:30|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.3|4495.7|25
1629981220000|2021-08-26 12:33:40|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|34
1629981230000|2021-08-26 12:33:50|||||||||2
1629981240000|2021-08-26 12:34:00|4496.3|4495.7|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|167
1629981250000|2021-08-26 12:34:10|4496.55|4495.95|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|117
1629981260000|2021-08-26 12:34:20|4496.05|4495.45|4496.05|4495.45|4496.3|4495.7|4496.05|4495.45|83
1629981270000|2021-08-26 12:34:30|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|58
1629981280000|2021-08-26 12:34:40|4496.05|4495.45|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|23
1629981290000|2021-08-26 12:34:50|4496.17|4495.57|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|42
1629981300000|2021-08-26 12:35:00|4496.05|4495.45|4495.8|4495.2|4496.05|4495.45|4495.8|4495.2|105
1629981310000|2021-08-26 12:35:10|||||||||64
1629981320000|2021-08-26 12:35:20|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4495.8|4495.2|56
1629981330000|2021-08-26 12:35:30|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|31
1629981340000|2021-08-26 12:35:40|4495.55|4494.95|4495.3|4494.7|4495.55|4494.95|4495.3|4494.7|125
1629981350000|2021-08-26 12:35:50|4495.05|4494.45|4494.3|4493.7|4495.3|4494.7|4494.3|4493.7|647
1629981360000|2021-08-26 12:36:00|4494.05|4493.45|4493.05|4492.45|4494.05|4493.45|4493.05|4492.45|674
1629981370000|2021-08-26 12:36:10|4493.3|4492.7|4492.8|4492.2|4493.55|4492.95|4492.8|4492.2|273
1629981380000|2021-08-26 12:36:20|4492.55|4491.95|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|457
1629981390000|2021-08-26 12:36:30|4492.3|4491.7|4491.55|4490.95|4492.3|4491.7|4491.05|4490.45|983
1629981400000|2021-08-26 12:36:40|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|851
1629981410000|2021-08-26 12:36:50|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.05|4490.45|1517
1629981420000|2021-08-26 12:37:00|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|655
1629981430000|2021-08-26 12:37:10|||||||||303
1629981440000|2021-08-26 12:37:20|4492.55|4491.95|4493.3|4492.7|4493.3|4492.7|4492.55|4491.95|1397
1629981450000|2021-08-26 12:37:30|4493.05|4492.45|4493.05|4492.45|4493.67|4493.07|4493.05|4492.45|1025
1629981460000|2021-08-26 12:37:40|4492.8|4492.2|4491.3|4490.7|4492.8|4492.2|4491.3|4490.7|1239
1629981470000|2021-08-26 12:37:50|4491.55|4490.95|4490.8|4490.2|4491.55|4490.95|4490.8|4490.2|605
1629981480000|2021-08-26 12:38:00|4491.05|4490.45|4491.55|4490.95|4491.55|4490.95|4490.8|4490.2|381
1629981490000|2021-08-26 12:38:10|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|332
1629981500000|2021-08-26 12:38:20|4491.3|4490.7|4490.8|4490.2|4491.55|4490.95|4490.8|4490.2|427
1629981510000|2021-08-26 12:38:30|4490.55|4489.95|4490.05|4489.45|4490.55|4489.95|4490.05|4489.45|299
1629981520000|2021-08-26 12:38:40|4489.8|4489.2|4490.05|4489.45|4490.05|4489.45|4489.8|4489.2|480
1629981530000|2021-08-26 12:38:50|4489.8|4489.2|4489.55|4488.95|4489.8|4489.2|4489.55|4488.95|220
1629981540000|2021-08-26 12:39:00|4489.67|4489.07|4490.05|4489.45|4490.05|4489.45|4489.55|4488.95|171
1629981550000|2021-08-26 12:39:10|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|163
1629981560000|2021-08-26 12:39:20|4490.17|4489.57|4491.05|4490.45|4491.05|4490.45|4490.17|4489.57|338
1629981570000|2021-08-26 12:39:30|4490.8|4490.2|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|197
1629981580000|2021-08-26 12:39:40|4490.3|4489.7|4490.92|4490.32|4490.92|4490.32|4490.3|4489.7|165
1629981590000|2021-08-26 12:39:50|4490.8|4490.2|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|137
1629981600000|2021-08-26 12:40:00|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|427
1629981610000|2021-08-26 12:40:10|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|512
1629981620000|2021-08-26 12:40:20|4491.55|4490.95|4492.05|4491.45|4492.3|4491.7|4491.55|4490.95|572
1629981630000|2021-08-26 12:40:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|174
1629981640000|2021-08-26 12:40:40|4492.05|4491.45|4491.3|4490.7|4492.3|4491.7|4491.3|4490.7|385
1629981650000|2021-08-26 12:40:50|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|200
1629981660000|2021-08-26 12:41:00|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|186
1629981670000|2021-08-26 12:41:10|4491.67|4491.07|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|75
1629981680000|2021-08-26 12:41:20|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|233
1629981690000|2021-08-26 12:41:30|4490.8|4490.2|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|358
1629981700000|2021-08-26 12:41:40|4490.3|4489.7|4490.67|4490.07|4490.67|4490.07|4489.8|4489.2|519
1629981710000|2021-08-26 12:41:50|4490.55|4489.95|4491.3|4490.7|4491.3|4490.7|4490.55|4489.95|285
1629981720000|2021-08-26 12:42:00|4491.05|4490.45|4491.55|4490.95|4491.55|4490.95|4491.05|4490.45|140
1629981730000|2021-08-26 12:42:10|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|64
1629981740000|2021-08-26 12:42:20|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|117
1629981750000|2021-08-26 12:42:30|4491.67|4491.07|4491.55|4490.95|4491.67|4491.07|4491.42|4490.82|105
1629981760000|2021-08-26 12:42:40|4491.8|4491.2|4491.8|4491.2|4491.92|4491.32|4491.8|4491.2|231
1629981770000|2021-08-26 12:42:50|4491.55|4490.95|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|127
1629981780000|2021-08-26 12:43:00|4491.55|4490.95|4492.3|4491.7|4492.3|4491.7|4491.55|4490.95|194
1629981790000|2021-08-26 12:43:10|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|249
1629981800000|2021-08-26 12:43:20|4493.05|4492.45|4493.05|4492.45|4493.3|4492.7|4492.8|4492.2|249
1629981810000|2021-08-26 12:43:30|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|159
1629981820000|2021-08-26 12:43:40|4492.8|4492.2|4492.3|4491.7|4492.8|4492.2|4492.05|4491.45|139
1629981830000|2021-08-26 12:43:50|||||||||11
1629981840000|2021-08-26 12:44:00|4492.55|4491.95|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|67
1629981850000|2021-08-26 12:44:10|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|55
1629981860000|2021-08-26 12:44:20|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|143
1629981870000|2021-08-26 12:44:30|4491.67|4491.07|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|83
1629981880000|2021-08-26 12:44:40|4491.42|4490.82|4492.05|4491.45|4492.05|4491.45|4491.3|4490.7|138
1629981890000|2021-08-26 12:44:50|4492.3|4491.7|4491.55|4490.95|4492.3|4491.7|4491.55|4490.95|137
1629981900000|2021-08-26 12:45:00|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|151
1629981910000|2021-08-26 12:45:10|4491.8|4491.2|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|66
1629981920000|2021-08-26 12:45:20|||||||||33
1629981930000|2021-08-26 12:45:30|||||||||43
1629981940000|2021-08-26 12:45:40|4492.3|4491.7|4492.55|4491.95|4492.8|4492.2|4492.3|4491.7|159
1629981950000|2021-08-26 12:45:50|4492.67|4492.07|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|93
1629981960000|2021-08-26 12:46:00|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|53
1629981970000|2021-08-26 12:46:10|4492.67|4492.07|4492.8|4492.2|4492.8|4492.2|4492.67|4492.07|84
1629981980000|2021-08-26 12:46:20|||||||||1
1629981990000|2021-08-26 12:46:30|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|74
1629982000000|2021-08-26 12:46:40|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|488
1629982010000|2021-08-26 12:46:50|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|83
1629982020000|2021-08-26 12:47:00|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|172
1629982030000|2021-08-26 12:47:10|4493.55|4492.95|4493.42|4492.82|4493.55|4492.95|4493.3|4492.7|105
1629982040000|2021-08-26 12:47:20|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|29
1629982050000|2021-08-26 12:47:30|||||||||51
1629982060000|2021-08-26 12:47:40|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|53
1629982070000|2021-08-26 12:47:50|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|175
1629982080000|2021-08-26 12:48:00|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|81
1629982090000|2021-08-26 12:48:10|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|27
1629982100000|2021-08-26 12:48:20|4493.3|4492.7|4492.55|4491.95|4493.3|4492.7|4492.55|4491.95|187
1629982110000|2021-08-26 12:48:30|4492.67|4492.07|4492.8|4492.2|4492.8|4492.2|4492.67|4492.07|35
1629982120000|2021-08-26 12:48:40|4493.05|4492.45|4492.8|4492.2|4493.05|4492.45|4492.55|4491.95|81
1629982130000|2021-08-26 12:48:50|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|79
1629982140000|2021-08-26 12:49:00|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|33
1629982150000|2021-08-26 12:49:10|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|43
1629982160000|2021-08-26 12:49:20|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.17|4492.57|23
1629982170000|2021-08-26 12:49:30|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.42|4492.82|32
1629982180000|2021-08-26 12:49:40|||||||||44
1629982190000|2021-08-26 12:49:50|4493.42|4492.82|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|74
1629982200000|2021-08-26 12:50:00|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4492.8|4492.2|93
1629982210000|2021-08-26 12:50:10|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|69
1629982220000|2021-08-26 12:50:20|||||||||14
1629982230000|2021-08-26 12:50:30|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|33
1629982240000|2021-08-26 12:50:40|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|61
1629982250000|2021-08-26 12:50:50|||||||||50
1629982260000|2021-08-26 12:51:00|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|63
1629982270000|2021-08-26 12:51:10|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|22
1629982280000|2021-08-26 12:51:20|4492.92|4492.32|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|88
1629982290000|2021-08-26 12:51:30|4492.67|4492.07|4492.3|4491.7|4492.8|4492.2|4492.3|4491.7|210
1629982300000|2021-08-26 12:51:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|28
1629982310000|2021-08-26 12:51:50|4492.67|4492.07|4492.55|4491.95|4492.67|4492.07|4492.55|4491.95|66
1629982320000|2021-08-26 12:52:00|4492.3|4491.7|4492.05|4491.45|4492.55|4491.95|4492.05|4491.45|126
1629982330000|2021-08-26 12:52:10|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|69
1629982340000|2021-08-26 12:52:20|4492.17|4491.57|4492.3|4491.7|4492.55|4491.95|4492.17|4491.57|70
1629982350000|2021-08-26 12:52:30|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|117
1629982360000|2021-08-26 12:52:40|4492.92|4492.32|4492.55|4491.95|4492.92|4492.32|4492.55|4491.95|51
1629982370000|2021-08-26 12:52:50|4492.67|4492.07|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|68
1629982380000|2021-08-26 12:53:00|||||||||11
1629982390000|2021-08-26 12:53:10|4493.05|4492.45|4493.05|4492.45|4493.17|4492.57|4493.05|4492.45|37
1629982400000|2021-08-26 12:53:20|4493.17|4492.57|4492.8|4492.2|4493.3|4492.7|4492.8|4492.2|124
1629982410000|2021-08-26 12:53:30|4492.55|4491.95|4492.55|4491.95|4492.67|4492.07|4492.55|4491.95|71
1629982420000|2021-08-26 12:53:40|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|115
1629982430000|2021-08-26 12:53:50|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|43
1629982440000|2021-08-26 12:54:00|4492.67|4492.07|4492.3|4491.7|4492.67|4492.07|4492.3|4491.7|113
1629982450000|2021-08-26 12:54:10|4492.17|4491.57|4492.05|4491.45|4492.17|4491.57|4491.8|4491.2|180
1629982460000|2021-08-26 12:54:20|4491.8|4491.2|4492.3|4491.7|4492.3|4491.7|4491.8|4491.2|62
1629982470000|2021-08-26 12:54:30|4492.55|4491.95|4493.05|4492.45|4493.05|4492.45|4492.55|4491.95|108
1629982480000|2021-08-26 12:54:40|4492.92|4492.32|4493.05|4492.45|4493.05|4492.45|4492.92|4492.32|87
1629982490000|2021-08-26 12:54:50|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|88
1629982500000|2021-08-26 12:55:00|||||||||11
1629982510000|2021-08-26 12:55:10|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|107
1629982520000|2021-08-26 12:55:20|||||||||9
1629982530000|2021-08-26 12:55:30|||||||||4
1629982540000|2021-08-26 12:55:40|||||||||43
1629982550000|2021-08-26 12:55:50|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|57
1629982560000|2021-08-26 12:56:00|4492.67|4492.07|4492.3|4491.7|4492.67|4492.07|4492.3|4491.7|105
1629982570000|2021-08-26 12:56:10|4492.05|4491.45|4492.05|4491.45|4492.17|4491.57|4492.05|4491.45|168
1629982580000|2021-08-26 12:56:20|4492.17|4491.57|4491.8|4491.2|4492.17|4491.57|4491.8|4491.2|165
1629982590000|2021-08-26 12:56:30|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|22
1629982600000|2021-08-26 12:56:40|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|42
1629982610000|2021-08-26 12:56:50|4492.05|4491.45|4491.55|4490.95|4492.05|4491.45|4491.55|4490.95|144
1629982620000|2021-08-26 12:57:00|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|181
1629982630000|2021-08-26 12:57:10|||||||||21
1629982650000|2021-08-26 12:57:30|||||||||2
1629982660000|2021-08-26 12:57:40|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|63
1629982670000|2021-08-26 12:57:50|||||||||96
1629982680000|2021-08-26 12:58:00|4491.8|4491.2|4492.3|4491.7|4492.3|4491.7|4491.8|4491.2|366
1629982690000|2021-08-26 12:58:10|||||||||7
1629982700000|2021-08-26 12:58:20|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|78
1629982710000|2021-08-26 12:58:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|13
1629982720000|2021-08-26 12:58:40|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|55
1629982730000|2021-08-26 12:58:50|||||||||11
1629982740000|2021-08-26 12:59:00|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|73
1629982750000|2021-08-26 12:59:10|||||||||81
1629982760000|2021-08-26 12:59:20|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|72
1629982770000|2021-08-26 12:59:30|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|177
1629982780000|2021-08-26 12:59:40|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|111
1629982790000|2021-08-26 12:59:50|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|26
1629982800000|2021-08-26 13:00:00|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|526
1629982810000|2021-08-26 13:00:10|4492.92|4492.32|4493.05|4492.45|4493.05|4492.45|4492.92|4492.32|171
1629982820000|2021-08-26 13:00:20|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|173
1629982830000|2021-08-26 13:00:30|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|373
1629982840000|2021-08-26 13:00:40|||||||||51
1629982850000|2021-08-26 13:00:50|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|118
1629982860000|2021-08-26 13:01:00|4493.8|4493.2|4493.3|4492.7|4493.8|4493.2|4493.3|4492.7|251
1629982870000|2021-08-26 13:01:10|||||||||125
1629982880000|2021-08-26 13:01:20|4493.05|4492.45|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|153
1629982890000|2021-08-26 13:01:30|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|82
1629982900000|2021-08-26 13:01:40|||||||||38
1629982910000|2021-08-26 13:01:50|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|111
1629982920000|2021-08-26 13:02:00|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|73
1629982930000|2021-08-26 13:02:10|4493.05|4492.45|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|66
1629982940000|2021-08-26 13:02:20|4493.05|4492.45|4492.92|4492.32|4493.05|4492.45|4492.8|4492.2|126
1629982950000|2021-08-26 13:02:30|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|9
1629982960000|2021-08-26 13:02:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|102
1629982970000|2021-08-26 13:02:50|||||||||9
1629982980000|2021-08-26 13:03:00|4492.3|4491.7|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|124
1629982990000|2021-08-26 13:03:10|||||||||107
1629983000000|2021-08-26 13:03:20|4492.3|4491.7|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|65
1629983010000|2021-08-26 13:03:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|142
1629983020000|2021-08-26 13:03:40|4492.17|4491.57|4492.05|4491.45|4492.17|4491.57|4492.05|4491.45|59
1629983030000|2021-08-26 13:03:50|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|65
1629983040000|2021-08-26 13:04:00|4492.05|4491.45|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|103
1629983050000|2021-08-26 13:04:10|4491.8|4491.2|4491.8|4491.2|4491.92|4491.32|4491.8|4491.2|77
1629983060000|2021-08-26 13:04:20|4491.92|4491.32|4492.05|4491.45|4492.05|4491.45|4491.92|4491.32|89
1629983070000|2021-08-26 13:04:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.17|4491.57|75
1629983080000|2021-08-26 13:04:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|118
1629983090000|2021-08-26 13:04:50|||||||||43
1629983100000|2021-08-26 13:05:00|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|76
1629983110000|2021-08-26 13:05:10|||||||||57
1629983120000|2021-08-26 13:05:20|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|49
1629983130000|2021-08-26 13:05:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|10
1629983140000|2021-08-26 13:05:40|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|115
1629983150000|2021-08-26 13:05:50|||||||||8
1629983160000|2021-08-26 13:06:00|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|83
1629983170000|2021-08-26 13:06:10|||||||||12
1629983180000|2021-08-26 13:06:20|||||||||26
1629983190000|2021-08-26 13:06:30|||||||||8
1629983200000|2021-08-26 13:06:40|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.42|4491.82|78
1629983210000|2021-08-26 13:06:50|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|55
1629983220000|2021-08-26 13:07:00|||||||||25
1629983230000|2021-08-26 13:07:10|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|14
1629983240000|2021-08-26 13:07:20|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|23
1629983250000|2021-08-26 13:07:30|||||||||41
1629983260000|2021-08-26 13:07:40|||||||||46
1629983270000|2021-08-26 13:07:50|||||||||3
1629983280000|2021-08-26 13:08:00|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|272
1629983290000|2021-08-26 13:08:10|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.17|4492.57|32
1629983300000|2021-08-26 13:08:20|4493.05|4492.45|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|86
1629983310000|2021-08-26 13:08:30|4492.92|4492.32|4493.05|4492.45|4493.05|4492.45|4492.92|4492.32|34
1629983320000|2021-08-26 13:08:40|||||||||8
1629983330000|2021-08-26 13:08:50|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|123
1629983340000|2021-08-26 13:09:00|||||||||110
1629983350000|2021-08-26 13:09:10|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|51
1629983370000|2021-08-26 13:09:30|||||||||53
1629983380000|2021-08-26 13:09:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|57
1629983390000|2021-08-26 13:09:50|||||||||24
1629983400000|2021-08-26 13:10:00|||||||||3
1629983420000|2021-08-26 13:10:20|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.05|4492.45|112
1629983430000|2021-08-26 13:10:30|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|33
1629983440000|2021-08-26 13:10:40|||||||||64
1629983450000|2021-08-26 13:10:50|||||||||10
1629983460000|2021-08-26 13:11:00|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|150
1629983470000|2021-08-26 13:11:10|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|48
1629983480000|2021-08-26 13:11:20|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|40
1629983490000|2021-08-26 13:11:30|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|13
1629983500000|2021-08-26 13:11:40|||||||||3
1629983510000|2021-08-26 13:11:50|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|46
1629983520000|2021-08-26 13:12:00|||||||||46
1629983530000|2021-08-26 13:12:10|||||||||17
1629983540000|2021-08-26 13:12:20|4492.8|4492.2|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|83
1629983550000|2021-08-26 13:12:30|4493.05|4492.45|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|45
1629983560000|2021-08-26 13:12:40|||||||||76
1629983570000|2021-08-26 13:12:50|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|14
1629983580000|2021-08-26 13:13:00|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|59
1629983590000|2021-08-26 13:13:10|||||||||7
1629983600000|2021-08-26 13:13:20|||||||||12
1629983610000|2021-08-26 13:13:30|||||||||5
1629983620000|2021-08-26 13:13:40|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|105
1629983630000|2021-08-26 13:13:50|||||||||3
1629983640000|2021-08-26 13:14:00|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|85
1629983650000|2021-08-26 13:14:10|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|25
1629983660000|2021-08-26 13:14:20|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|199
1629983670000|2021-08-26 13:14:30|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|119
1629983680000|2021-08-26 13:14:40|||||||||211
1629983690000|2021-08-26 13:14:50|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|125
1629983700000|2021-08-26 13:15:00|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|121
1629983710000|2021-08-26 13:15:10|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|63
1629983720000|2021-08-26 13:15:20|||||||||3
1629983730000|2021-08-26 13:15:30|4493.67|4493.07|4493.67|4493.07|4493.67|4493.07|4493.55|4492.95|70
1629983740000|2021-08-26 13:15:40|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|8
1629983750000|2021-08-26 13:15:50|||||||||3
1629983760000|2021-08-26 13:16:00|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|65
1629983770000|2021-08-26 13:16:10|4494.05|4493.45|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|347
1629983780000|2021-08-26 13:16:20|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|95
1629983790000|2021-08-26 13:16:30|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|69
1629983800000|2021-08-26 13:16:40|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|53
1629983810000|2021-08-26 13:16:50|||||||||8
1629983820000|2021-08-26 13:17:00|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|72
1629983830000|2021-08-26 13:17:10|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|67
1629983840000|2021-08-26 13:17:20|4493.8|4493.2|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|167
1629983850000|2021-08-26 13:17:30|4493.92|4493.32|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|95
1629983860000|2021-08-26 13:17:40|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|100
1629983870000|2021-08-26 13:17:50|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|34
1629983880000|2021-08-26 13:18:00|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|90
1629983890000|2021-08-26 13:18:10|||||||||5
1629983900000|2021-08-26 13:18:20|4493.05|4492.45|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|124
1629983910000|2021-08-26 13:18:30|||||||||18
1629983920000|2021-08-26 13:18:40|||||||||8
1629983930000|2021-08-26 13:18:50|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|89
1629983940000|2021-08-26 13:19:00|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|49
1629983950000|2021-08-26 13:19:10|4493.42|4492.82|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|105
1629983960000|2021-08-26 13:19:20|||||||||1
1629983970000|2021-08-26 13:19:30|||||||||11
1629983980000|2021-08-26 13:19:40|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|171
1629983990000|2021-08-26 13:19:50|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|107
1629984000000|2021-08-26 13:20:00|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|125
1629984010000|2021-08-26 13:20:10|4493.67|4493.07|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|39
1629984020000|2021-08-26 13:20:20|||||||||29
1629984030000|2021-08-26 13:20:30|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|71
1629984040000|2021-08-26 13:20:40|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|13
1629984050000|2021-08-26 13:20:50|||||||||54
1629984060000|2021-08-26 13:21:00|4493.92|4493.32|4494.05|4493.45|4494.05|4493.45|4493.92|4493.32|31
1629984070000|2021-08-26 13:21:10|||||||||107
1629984080000|2021-08-26 13:21:20|||||||||54
1629984090000|2021-08-26 13:21:30|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|63
1629984100000|2021-08-26 13:21:40|4494.05|4493.45|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|37
1629984110000|2021-08-26 13:21:50|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|91
1629984120000|2021-08-26 13:22:00|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|29
1629984130000|2021-08-26 13:22:10|4493.8|4493.2|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|83
1629984140000|2021-08-26 13:22:20|||||||||6
1629984150000|2021-08-26 13:22:30|||||||||2
1629984160000|2021-08-26 13:22:40|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|74
1629984170000|2021-08-26 13:22:50|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|133
1629984180000|2021-08-26 13:23:00|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|78
1629984190000|2021-08-26 13:23:10|||||||||1
1629984210000|2021-08-26 13:23:30|||||||||4
1629984220000|2021-08-26 13:23:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|74
1629984230000|2021-08-26 13:23:50|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|43
1629984240000|2021-08-26 13:24:00|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|67
1629984250000|2021-08-26 13:24:10|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|98
1629984260000|2021-08-26 13:24:20|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|68
1629984270000|2021-08-26 13:24:30|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|15
1629984280000|2021-08-26 13:24:40|||||||||23
1629984290000|2021-08-26 13:24:50|||||||||6
1629984300000|2021-08-26 13:25:00|4493.55|4492.95|4494.3|4493.7|4494.3|4493.7|4493.55|4492.95|540
1629984310000|2021-08-26 13:25:10|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.55|4492.95|322
1629984320000|2021-08-26 13:25:20|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|89
1629984330000|2021-08-26 13:25:30|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|31
1629984340000|2021-08-26 13:25:40|||||||||107
1629984350000|2021-08-26 13:25:50|||||||||5
1629984360000|2021-08-26 13:26:00|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|83
1629984370000|2021-08-26 13:26:10|||||||||7
1629984380000|2021-08-26 13:26:20|||||||||87
1629984390000|2021-08-26 13:26:30|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|53
1629984400000|2021-08-26 13:26:40|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|59
1629984410000|2021-08-26 13:26:50|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|154
1629984420000|2021-08-26 13:27:00|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|136
1629984430000|2021-08-26 13:27:10|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|120
1629984440000|2021-08-26 13:27:20|4494.17|4493.57|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|536
1629984450000|2021-08-26 13:27:30|||||||||120
1629984460000|2021-08-26 13:27:40|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|97
1629984470000|2021-08-26 13:27:50|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|122
1629984480000|2021-08-26 13:28:00|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|202
1629984490000|2021-08-26 13:28:10|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|109
1629984500000|2021-08-26 13:28:20|||||||||27
1629984510000|2021-08-26 13:28:30|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|314
1629984520000|2021-08-26 13:28:40|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|459
1629984530000|2021-08-26 13:28:50|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|192
1629984540000|2021-08-26 13:29:00|4493.05|4492.45|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|240
1629984550000|2021-08-26 13:29:10|4492.8|4492.2|4493.8|4493.2|4493.8|4493.2|4492.8|4492.2|751
1629984560000|2021-08-26 13:29:20|||||||||62
1629984570000|2021-08-26 13:29:30|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|124
1629984580000|2021-08-26 13:29:40|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|163
1629984590000|2021-08-26 13:29:50|4493.55|4492.95|4494.05|4493.45|4494.05|4493.45|4493.55|4492.95|539
1629984600000|2021-08-26 13:30:00|4493.95|4493.55|4492.95|4492.55|4494.2|4493.8|4492.7|4492.3|2802
1629984610000|2021-08-26 13:30:10|4493.2|4492.8|4493.7|4493.3|4493.7|4493.3|4492.95|4492.55|1129
1629984620000|2021-08-26 13:30:20|4493.95|4493.55|4494.2|4493.8|4494.2|4493.8|4493.7|4493.3|1542
1629984630000|2021-08-26 13:30:30|4493.95|4493.55|4493.2|4492.8|4493.95|4493.55|4492.95|4492.55|1043
1629984640000|2021-08-26 13:30:40|4493.45|4493.05|4493.7|4493.3|4493.82|4493.42|4493.2|4492.8|1218
1629984650000|2021-08-26 13:30:50|4493.45|4493.05|4493.95|4493.55|4494.2|4493.8|4493.2|4492.8|814
1629984660000|2021-08-26 13:31:00|4494.2|4493.8|4494.2|4493.8|4494.2|4493.8|4493.95|4493.55|1515
1629984670000|2021-08-26 13:31:10|4493.95|4493.55|4493.95|4493.55|4494.2|4493.8|4493.95|4493.55|1466
1629984680000|2021-08-26 13:31:20|4494.2|4493.8|4494.2|4493.8|4494.2|4493.8|4493.95|4493.55|1175
1629984690000|2021-08-26 13:31:30|4493.95|4493.55|4494.2|4493.8|4494.2|4493.8|4493.95|4493.55|478
1629984700000|2021-08-26 13:31:40|4493.95|4493.55|4493.95|4493.55|4494.2|4493.8|4493.95|4493.55|828
1629984710000|2021-08-26 13:31:50|4493.7|4493.3|4493.2|4492.8|4493.95|4493.55|4493.2|4492.8|933
1629984720000|2021-08-26 13:32:00|4493.45|4493.05|4493.45|4493.05|4493.45|4493.05|4493.45|4493.05|854
1629984730000|2021-08-26 13:32:10|4493.2|4492.8|4493.7|4493.3|4493.95|4493.55|4493.2|4492.8|731
1629984740000|2021-08-26 13:32:20|4493.95|4493.55|4493.7|4493.3|4493.95|4493.55|4493.7|4493.3|261
1629984750000|2021-08-26 13:32:30|4493.95|4493.55|4493.95|4493.55|4494.2|4493.8|4493.7|4493.3|860
1629984760000|2021-08-26 13:32:40|4493.7|4493.3|4493.7|4493.3|4494.2|4493.8|4493.7|4493.3|630
1629984770000|2021-08-26 13:32:50|4493.45|4493.05|4493.7|4493.3|4493.7|4493.3|4493.2|4492.8|497
1629984780000|2021-08-26 13:33:00|4493.95|4493.55|4494.2|4493.8|4494.2|4493.8|4493.45|4493.05|689
1629984790000|2021-08-26 13:33:10|4493.95|4493.55|4493.7|4493.3|4494.2|4493.8|4493.7|4493.3|481
1629984800000|2021-08-26 13:33:20|4493.45|4493.05|4493.2|4492.8|4493.45|4493.05|4492.95|4492.55|840
1629984810000|2021-08-26 13:33:30|4493.45|4493.05|4493.95|4493.55|4493.95|4493.55|4493.45|4493.05|450
1629984820000|2021-08-26 13:33:40|4493.7|4493.3|4493.95|4493.55|4494.2|4493.8|4493.7|4493.3|706
1629984830000|2021-08-26 13:33:50|4494.2|4493.8|4494.2|4493.8|4494.2|4493.8|4494.2|4493.8|1380
1629984840000|2021-08-26 13:34:00|||||||||405
1629984850000|2021-08-26 13:34:10|4494.7|4494.3|4494.7|4494.3|4494.7|4494.3|4494.7|4494.3|1364
1629984860000|2021-08-26 13:34:20|4494.45|4494.05|4495.45|4495.05|4495.45|4495.05|4494.45|4494.05|1323
1629984870000|2021-08-26 13:34:30|||||||||762
1629984880000|2021-08-26 13:34:40|4495.7|4495.3|4495.45|4495.05|4496.2|4495.8|4495.45|4495.05|1215
1629984890000|2021-08-26 13:34:50|4495.7|4495.3|4495.95|4495.55|4495.95|4495.55|4495.7|4495.3|593
1629984900000|2021-08-26 13:35:00|4495.7|4495.3|4495.95|4495.55|4496.2|4495.8|4495.45|4495.05|1520
1629984910000|2021-08-26 13:35:10|4496.2|4495.8|4494.2|4493.8|4496.2|4495.8|4494.2|4493.8|4478
1629984920000|2021-08-26 13:35:20|4493.95|4493.55|4494.7|4494.3|4494.7|4494.3|4493.95|4493.55|2127
1629984930000|2021-08-26 13:35:30|4494.45|4494.05|4494.2|4493.8|4494.95|4494.55|4494.2|4493.8|930
1629984940000|2021-08-26 13:35:40|4493.95|4493.55|4493.45|4493.05|4493.95|4493.55|4493.2|4492.8|1261
1629984950000|2021-08-26 13:35:50|4493.2|4492.8|4492.2|4491.8|4493.45|4493.05|4491.95|4491.55|1414
1629984960000|2021-08-26 13:36:00|4492.45|4492.05|4492.7|4492.3|4492.95|4492.55|4492.2|4491.8|1655
1629984970000|2021-08-26 13:36:10|4492.45|4492.05|4492.7|4492.3|4492.7|4492.3|4492.45|4492.05|517
1629984980000|2021-08-26 13:36:20|4492.95|4492.55|4492.95|4492.55|4493.45|4493.05|4492.95|4492.55|631
1629984990000|2021-08-26 13:36:30|4493.07|4492.67|4492.95|4492.55|4493.2|4492.8|4492.7|4492.3|476
1629985000000|2021-08-26 13:36:40|4492.7|4492.3|4492.45|4492.05|4492.7|4492.3|4492.2|4491.8|631
1629985010000|2021-08-26 13:36:50|4492.7|4492.3|4492.45|4492.05|4492.7|4492.3|4492.45|4492.05|379
1629985020000|2021-08-26 13:37:00|4492.7|4492.3|4492.2|4491.8|4492.95|4492.55|4492.2|4491.8|932
1629985030000|2021-08-26 13:37:10|4492.45|4492.05|4492.2|4491.8|4492.45|4492.05|4492.2|4491.8|583
1629985040000|2021-08-26 13:37:20|4492.45|4492.05|4492.45|4492.05|4492.45|4492.05|4492.2|4491.8|441
1629985050000|2021-08-26 13:37:30|4492.7|4492.3|4493.45|4493.05|4493.45|4493.05|4492.7|4492.3|656
1629985060000|2021-08-26 13:37:40|4493.2|4492.8|4492.95|4492.55|4493.45|4493.05|4492.95|4492.55|348
1629985070000|2021-08-26 13:37:50|4492.7|4492.3|4492.7|4492.3|4492.7|4492.3|4492.2|4491.8|790
1629985080000|2021-08-26 13:38:00|4492.95|4492.55|4492.7|4492.3|4492.95|4492.55|4492.7|4492.3|321
1629985090000|2021-08-26 13:38:10|4492.95|4492.55|4492.7|4492.3|4492.95|4492.55|4492.7|4492.3|157
1629985100000|2021-08-26 13:38:20|4492.45|4492.05|4492.45|4492.05|4492.45|4492.05|4492.2|4491.8|630
1629985110000|2021-08-26 13:38:30|4492.2|4491.8|4492.2|4491.8|4492.2|4491.8|4492.2|4491.8|217
1629985120000|2021-08-26 13:38:40|4492.45|4492.05|4492.45|4492.05|4492.45|4492.05|4492.2|4491.8|263
1629985130000|2021-08-26 13:38:50|4492.7|4492.3|4492.7|4492.3|4492.7|4492.3|4492.7|4492.3|358
1629985140000|2021-08-26 13:39:00|4492.45|4492.05|4492.7|4492.3|4492.95|4492.55|4492.45|4492.05|312
1629985150000|2021-08-26 13:39:10|4492.45|4492.05|4492.45|4492.05|4492.45|4492.05|4492.45|4492.05|419
1629985160000|2021-08-26 13:39:20|4492.2|4491.8|4492.2|4491.8|4492.45|4492.05|4492.2|4491.8|472
1629985170000|2021-08-26 13:39:30|4491.95|4491.55|4491.95|4491.55|4492.2|4491.8|4491.95|4491.55|359
1629985180000|2021-08-26 13:39:40|4491.7|4491.3|4491.7|4491.3|4491.95|4491.55|4491.2|4490.8|1181
1629985190000|2021-08-26 13:39:50|4491.45|4491.05|4491.45|4491.05|4491.45|4491.05|4491.2|4490.8|519
1629985200000|2021-08-26 13:40:00|4491.2|4490.8|4491.45|4491.05|4491.7|4491.3|4491.2|4490.8|953
1629985210000|2021-08-26 13:40:10|4491.7|4491.3|4492.45|4492.05|4492.45|4492.05|4491.7|4491.3|635
1629985220000|2021-08-26 13:40:20|4492.2|4491.8|4491.7|4491.3|4492.2|4491.8|4491.7|4491.3|236
1629985230000|2021-08-26 13:40:30|4491.45|4491.05|4491.45|4491.05|4491.45|4491.05|4491.2|4490.8|630
1629985240000|2021-08-26 13:40:40|4491.2|4490.8|4491.2|4490.8|4491.45|4491.05|4491.2|4490.8|523
1629985250000|2021-08-26 13:40:50|4491.45|4491.05|4491.45|4491.05|4491.45|4491.05|4491.2|4490.8|533
1629985260000|2021-08-26 13:41:00|4491.7|4491.3|4491.95|4491.55|4491.95|4491.55|4491.7|4491.3|537
1629985270000|2021-08-26 13:41:10|4491.7|4491.3|4491.45|4491.05|4491.7|4491.3|4491.45|4491.05|277
1629985280000|2021-08-26 13:41:20|4491.2|4490.8|4491.7|4491.3|4491.95|4491.55|4491.2|4490.8|387
1629985290000|2021-08-26 13:41:30|4491.45|4491.05|4492.45|4492.05|4492.45|4492.05|4491.2|4490.8|775
1629985300000|2021-08-26 13:41:40|4492.2|4491.8|4492.95|4492.55|4492.95|4492.55|4492.2|4491.8|350
1629985310000|2021-08-26 13:41:50|4493.2|4492.8|4494.2|4493.8|4494.2|4493.8|4492.95|4492.55|808
1629985320000|2021-08-26 13:42:00|4494.45|4494.05|4494.45|4494.05|4494.7|4494.3|4494.2|4493.8|1185
1629985330000|2021-08-26 13:42:10|4494.2|4493.8|4493.7|4493.3|4494.45|4494.05|4493.7|4493.3|532
1629985340000|2021-08-26 13:42:20|4493.95|4493.55|4493.7|4493.3|4493.95|4493.55|4493.2|4492.8|442
1629985350000|2021-08-26 13:42:30|4493.95|4493.55|4493.7|4493.3|4493.95|4493.55|4493.45|4493.05|203
1629985360000|2021-08-26 13:42:40|4493.45|4493.05|4493.7|4493.3|4493.7|4493.3|4492.95|4492.55|540
1629985370000|2021-08-26 13:42:50|4493.45|4493.05|4493.2|4492.8|4493.45|4493.05|4493.2|4492.8|441
1629985380000|2021-08-26 13:43:00|4493.45|4493.05|4493.45|4493.05|4493.7|4493.3|4493.45|4493.05|400
1629985390000|2021-08-26 13:43:10|4493.7|4493.3|4493.45|4493.05|4493.7|4493.3|4493.45|4493.05|268
1629985400000|2021-08-26 13:43:20|4493.7|4493.3|4493.45|4493.05|4493.7|4493.3|4493.2|4492.8|514
1629985410000|2021-08-26 13:43:30|4493.2|4492.8|4492.95|4492.55|4493.32|4492.92|4492.7|4492.3|529
1629985420000|2021-08-26 13:43:40|4492.7|4492.3|4492.7|4492.3|4492.7|4492.3|4492.45|4492.05|181
1629985430000|2021-08-26 13:43:50|4492.45|4492.05|4491.7|4491.3|4492.7|4492.3|4491.7|4491.3|722
1629985440000|2021-08-26 13:44:00|4491.95|4491.55|4491.7|4491.3|4492.2|4491.8|4491.7|4491.3|889
1629985450000|2021-08-26 13:44:10|4491.95|4491.55|4491.95|4491.55|4492.2|4491.8|4491.95|4491.55|738
1629985460000|2021-08-26 13:44:20|4492.2|4491.8|4491.45|4491.05|4492.2|4491.8|4491.2|4490.8|597
1629985470000|2021-08-26 13:44:30|4491.2|4490.8|4491.2|4490.8|4491.2|4490.8|4491.2|4490.8|190
1629985480000|2021-08-26 13:44:40|4490.95|4490.55|4491.45|4491.05|4491.7|4491.3|4490.95|4490.55|816
1629985490000|2021-08-26 13:44:50|4491.7|4491.3|4492.2|4491.8|4492.45|4492.05|4491.45|4491.05|359
1629985500000|2021-08-26 13:45:00|4492.45|4492.05|4492.45|4492.05|4492.95|4492.55|4492.45|4492.05|994
1629985510000|2021-08-26 13:45:10|4492.7|4492.3|4492.95|4492.55|4493.2|4492.8|4492.45|4492.05|614
1629985520000|2021-08-26 13:45:20|4492.7|4492.3|4492.95|4492.55|4492.95|4492.55|4492.7|4492.3|440
1629985530000|2021-08-26 13:45:30|4492.7|4492.3|4492.7|4492.3|4492.7|4492.3|4492.7|4492.3|414
1629985540000|2021-08-26 13:45:40|4492.45|4492.05|4492.45|4492.05|4492.7|4492.3|4492.45|4492.05|441
1629985550000|2021-08-26 13:45:50|4492.7|4492.3|4492.2|4491.8|4492.7|4492.3|4492.2|4491.8|309
1629985560000|2021-08-26 13:46:00|4492.45|4492.05|4493.45|4493.05|4493.45|4493.05|4492.2|4491.8|577
1629985570000|2021-08-26 13:46:10|4493.7|4493.3|4493.7|4493.3|4493.7|4493.3|4493.45|4493.05|356
1629985580000|2021-08-26 13:46:20|4493.45|4493.05|4493.45|4493.05|4493.7|4493.3|4493.45|4493.05|210
1629985590000|2021-08-26 13:46:30|4493.7|4493.3|4493.45|4493.05|4493.7|4493.3|4493.2|4492.8|262
1629985600000|2021-08-26 13:46:40|4493.7|4493.3|4493.95|4493.55|4493.95|4493.55|4493.45|4493.05|237
1629985610000|2021-08-26 13:46:50|4493.82|4493.42|4493.7|4493.3|4493.82|4493.42|4493.45|4493.05|567
1629985620000|2021-08-26 13:47:00|4493.45|4493.05|4493.45|4493.05|4493.7|4493.3|4493.2|4492.8|400
1629985630000|2021-08-26 13:47:10|4493.7|4493.3|4493.7|4493.3|4493.7|4493.3|4493.45|4493.05|291
1629985640000|2021-08-26 13:47:20|4493.95|4493.55|4493.7|4493.3|4493.95|4493.55|4493.7|4493.3|229
1629985650000|2021-08-26 13:47:30|4493.95|4493.55|4494.2|4493.8|4494.2|4493.8|4493.95|4493.55|270
1629985660000|2021-08-26 13:47:40|4494.45|4494.05|4495.2|4494.8|4495.2|4494.8|4494.45|4494.05|803
1629985670000|2021-08-26 13:47:50|||||||||911
1629985680000|2021-08-26 13:48:00|4495.45|4495.05|4495.2|4494.8|4495.45|4495.05|4495.2|4494.8|764
1629985690000|2021-08-26 13:48:10|4494.95|4494.55|4495.2|4494.8|4495.45|4495.05|4494.95|4494.55|491
1629985700000|2021-08-26 13:48:20|4494.95|4494.55|4495.2|4494.8|4495.2|4494.8|4494.95|4494.55|256
1629985710000|2021-08-26 13:48:30|4495.45|4495.05|4494.95|4494.55|4495.45|4495.05|4494.95|4494.55|386
1629985720000|2021-08-26 13:48:40|4494.7|4494.3|4494.7|4494.3|4494.95|4494.55|4494.7|4494.3|532
1629985730000|2021-08-26 13:48:50|4494.45|4494.05|4494.7|4494.3|4494.7|4494.3|4494.45|4494.05|362
1629985740000|2021-08-26 13:49:00|4494.95|4494.55|4494.7|4494.3|4494.95|4494.55|4494.7|4494.3|490
1629985750000|2021-08-26 13:49:10|4494.95|4494.55|4493.95|4493.55|4494.95|4494.55|4493.95|4493.55|372
1629985760000|2021-08-26 13:49:20|4494.2|4493.8|4494.2|4493.8|4494.45|4494.05|4494.2|4493.8|524
1629985770000|2021-08-26 13:49:30|4494.45|4494.05|4493.95|4493.55|4494.45|4494.05|4493.95|4493.55|217
1629985780000|2021-08-26 13:49:40|4493.7|4493.3|4493.7|4493.3|4493.95|4493.55|4493.7|4493.3|292
1629985790000|2021-08-26 13:49:50|4493.95|4493.55|4493.95|4493.55|4494.2|4493.8|4493.95|4493.55|359
1629985800000|2021-08-26 13:50:00|4494.2|4493.8|4493.45|4493.05|4494.2|4493.8|4493.45|4493.05|580
1629985810000|2021-08-26 13:50:10|4493.7|4493.3|4493.45|4493.05|4493.7|4493.3|4493.2|4492.8|359
1629985820000|2021-08-26 13:50:20|4493.7|4493.3|4492.95|4492.55|4493.7|4493.3|4492.95|4492.55|417
1629985830000|2021-08-26 13:50:30|4492.7|4492.3|4492.2|4491.8|4492.7|4492.3|4492.2|4491.8|636
1629985840000|2021-08-26 13:50:40|4492.45|4492.05|4492.45|4492.05|4492.7|4492.3|4492.2|4491.8|749
1629985850000|2021-08-26 13:50:50|4492.7|4492.3|4492.7|4492.3|4492.7|4492.3|4492.2|4491.8|424
1629985860000|2021-08-26 13:51:00|4492.95|4492.55|4492.7|4492.3|4492.95|4492.55|4492.7|4492.3|354
1629985870000|2021-08-26 13:51:10|4492.45|4492.05|4492.2|4491.8|4492.45|4492.05|4491.7|4491.3|669
1629985880000|2021-08-26 13:51:20|4492.45|4492.05|4492.45|4492.05|4492.45|4492.05|4492.2|4491.8|278
1629985890000|2021-08-26 13:51:30|4492.7|4492.3|4492.95|4492.55|4493.2|4492.8|4492.45|4492.05|478
1629985900000|2021-08-26 13:51:40|4492.7|4492.3|4492.7|4492.3|4492.7|4492.3|4492.45|4492.05|369
1629985910000|2021-08-26 13:51:50|4492.45|4492.05|4492.2|4491.8|4492.7|4492.3|4492.2|4491.8|451
1629985920000|2021-08-26 13:52:00|4491.95|4491.55|4491.95|4491.55|4491.95|4491.55|4491.7|4491.3|539
1629985930000|2021-08-26 13:52:10|4491.7|4491.3|4491.45|4491.05|4491.95|4491.55|4491.45|4491.05|400
1629985940000|2021-08-26 13:52:20|4491.2|4490.8|4491.7|4491.3|4491.7|4491.3|4491.2|4490.8|490
1629985950000|2021-08-26 13:52:30|4491.95|4491.55|4491.95|4491.55|4492.2|4491.8|4491.95|4491.55|453
1629985960000|2021-08-26 13:52:40|4491.7|4491.3|4491.95|4491.55|4491.95|4491.55|4491.7|4491.3|203
1629985970000|2021-08-26 13:52:50|4492.2|4491.8|4492.2|4491.8|4492.45|4492.05|4492.2|4491.8|281
1629985980000|2021-08-26 13:53:00|4491.95|4491.55|4492.2|4491.8|4492.2|4491.8|4491.7|4491.3|230
1629985990000|2021-08-26 13:53:10|4491.95|4491.55|4491.7|4491.3|4491.95|4491.55|4491.7|4491.3|147
1629986000000|2021-08-26 13:53:20|4491.95|4491.55|4491.95|4491.55|4491.95|4491.55|4491.95|4491.55|119
1629986010000|2021-08-26 13:53:30|4492.2|4491.8|4492.2|4491.8|4492.2|4491.8|4491.95|4491.55|162
1629986020000|2021-08-26 13:53:40|4491.95|4491.55|4492.7|4492.3|4492.7|4492.3|4491.95|4491.55|611
1629986030000|2021-08-26 13:53:50|4492.45|4492.05|4492.7|4492.3|4492.7|4492.3|4492.45|4492.05|155
1629986040000|2021-08-26 13:54:00|4492.95|4492.55|4492.95|4492.55|4493.2|4492.8|4492.7|4492.3|640
1629986050000|2021-08-26 13:54:10|4493.2|4492.8|4492.95|4492.55|4493.2|4492.8|4492.95|4492.55|404
1629986060000|2021-08-26 13:54:20|4493.2|4492.8|4493.2|4492.8|4493.2|4492.8|4493.2|4492.8|164
1629986070000|2021-08-26 13:54:30|4493.45|4493.05|4493.7|4493.3|4493.7|4493.3|4493.45|4493.05|164
1629986080000|2021-08-26 13:54:40|4493.45|4493.05|4492.95|4492.55|4493.45|4493.05|4492.95|4492.55|402
1629986090000|2021-08-26 13:54:50|4493.2|4492.8|4493.45|4493.05|4493.45|4493.05|4492.95|4492.55|302
1629986100000|2021-08-26 13:55:00|4493.2|4492.8|4493.2|4492.8|4493.45|4493.05|4492.95|4492.55|327
1629986110000|2021-08-26 13:55:10|4492.95|4492.55|4492.95|4492.55|4493.2|4492.8|4492.95|4492.55|234
1629986120000|2021-08-26 13:55:20|4493.2|4492.8|4492.95|4492.55|4493.2|4492.8|4492.95|4492.55|89
1629986130000|2021-08-26 13:55:30|4493.2|4492.8|4493.2|4492.8|4493.45|4493.05|4492.95|4492.55|291
1629986140000|2021-08-26 13:55:40|4493.45|4493.05|4492.45|4492.05|4493.45|4493.05|4492.45|4492.05|563
1629986150000|2021-08-26 13:55:50|4492.2|4491.8|4491.7|4491.3|4492.2|4491.8|4491.7|4491.3|455
1629986160000|2021-08-26 13:56:00|4491.95|4491.55|4491.7|4491.3|4492.2|4491.8|4491.7|4491.3|557
1629986170000|2021-08-26 13:56:10|4491.95|4491.55|4492.45|4492.05|4492.45|4492.05|4491.7|4491.3|217
1629986180000|2021-08-26 13:56:20|4492.2|4491.8|4492.2|4491.8|4492.45|4492.05|4492.2|4491.8|159
1629986190000|2021-08-26 13:56:30|4492.45|4492.05|4492.45|4492.05|4492.45|4492.05|4492.2|4491.8|156
1629986200000|2021-08-26 13:56:40|4492.2|4491.8|4492.45|4492.05|4492.45|4492.05|4492.2|4491.8|164
1629986210000|2021-08-26 13:56:50|4492.2|4491.8|4492.45|4492.05|4492.45|4492.05|4492.2|4491.8|134
1629986220000|2021-08-26 13:57:00|4492.2|4491.8|4491.95|4491.55|4492.2|4491.8|4491.95|4491.55|101
1629986230000|2021-08-26 13:57:10|4491.7|4491.3|4491.45|4491.05|4491.95|4491.55|4491.45|4491.05|366
1629986240000|2021-08-26 13:57:20|4491.7|4491.3|4491.45|4491.05|4491.7|4491.3|4491.45|4491.05|468
1629986250000|2021-08-26 13:57:30|4491.2|4490.8|4491.45|4491.05|4491.7|4491.3|4491.2|4490.8|419
1629986260000|2021-08-26 13:57:40|||||||||138
1629986270000|2021-08-26 13:57:50|4491.7|4491.3|4491.2|4490.8|4491.7|4491.3|4491.2|4490.8|262
1629986280000|2021-08-26 13:58:00|4491.45|4491.05|4491.45|4491.05|4491.7|4491.3|4491.45|4491.05|363
1629986290000|2021-08-26 13:58:10|4491.2|4490.8|4491.2|4490.8|4491.2|4490.8|4491.2|4490.8|574
1629986300000|2021-08-26 13:58:20|4491.45|4491.05|4491.45|4491.05|4491.7|4491.3|4491.45|4491.05|289
1629986310000|2021-08-26 13:58:30|4490.95|4490.55|4490.95|4490.55|4491.2|4490.8|4490.95|4490.55|270
1629986320000|2021-08-26 13:58:40|4491.2|4490.8|4491.2|4490.8|4491.2|4490.8|4490.95|4490.55|262
1629986330000|2021-08-26 13:58:50|4490.95|4490.55|4491.2|4490.8|4491.2|4490.8|4490.95|4490.55|298
1629986340000|2021-08-26 13:59:00|4491.45|4491.05|4491.2|4490.8|4491.45|4491.05|4491.2|4490.8|376
1629986350000|2021-08-26 13:59:10|4490.95|4490.55|4490.95|4490.55|4490.95|4490.55|4490.95|4490.55|539
1629986360000|2021-08-26 13:59:20|4491.2|4490.8|4490.7|4490.3|4491.45|4491.05|4490.7|4490.3|1114
1629986370000|2021-08-26 13:59:30|4490.45|4490.05|4490.45|4490.05|4490.45|4490.05|4490.2|4489.8|307
1629986380000|2021-08-26 13:59:40|4490.2|4489.8|4489.95|4489.55|4490.2|4489.8|4489.95|4489.55|537
1629986390000|2021-08-26 13:59:50|4489.7|4489.3|4489.7|4489.3|4489.95|4489.55|4489.7|4489.3|992
1629986400000|2021-08-26 14:00:00|4489.45|4489.05|4490.2|4489.8|4490.95|4490.55|4489.45|4489.05|1963
1629986410000|2021-08-26 14:00:10|4489.95|4489.55|4490.45|4490.05|4490.7|4490.3|4489.95|4489.55|715
1629986420000|2021-08-26 14:00:20|4490.2|4489.8|4489.95|4489.55|4490.2|4489.8|4489.7|4489.3|656
1629986430000|2021-08-26 14:00:30|4490.2|4489.8|4490.2|4489.8|4490.2|4489.8|4489.95|4489.55|407
1629986440000|2021-08-26 14:00:40|4490.45|4490.05|4490.45|4490.05|4490.45|4490.05|4489.95|4489.55|615
1629986450000|2021-08-26 14:00:50|4490.7|4490.3|4490.95|4490.55|4490.95|4490.55|4490.7|4490.3|375
1629986460000|2021-08-26 14:01:00|4490.7|4490.3|4490.45|4490.05|4490.95|4490.55|4490.45|4490.05|310
1629986470000|2021-08-26 14:01:10|4490.2|4489.8|4490.45|4490.05|4490.45|4490.05|4490.2|4489.8|487
1629986480000|2021-08-26 14:01:20|4490.7|4490.3|4490.7|4490.3|4490.95|4490.55|4490.7|4490.3|278
1629986490000|2021-08-26 14:01:30|4490.45|4490.05|4490.2|4489.8|4490.7|4490.3|4490.2|4489.8|421
1629986500000|2021-08-26 14:01:40|4490.45|4490.05|4490.2|4489.8|4490.45|4490.05|4489.95|4489.55|239
1629986510000|2021-08-26 14:01:50|4489.95|4489.55|4490.2|4489.8|4490.2|4489.8|4489.95|4489.55|235
1629986520000|2021-08-26 14:02:00|4489.95|4489.55|4489.95|4489.55|4489.95|4489.55|4489.95|4489.55|151
1629986530000|2021-08-26 14:02:10|4489.7|4489.3|4490.2|4489.8|4490.2|4489.8|4489.7|4489.3|343
1629986540000|2021-08-26 14:02:20|4489.95|4489.55|4490.2|4489.8|4490.2|4489.8|4489.95|4489.55|238
1629986550000|2021-08-26 14:02:30|4489.95|4489.55|4489.7|4489.3|4490.2|4489.8|4489.7|4489.3|263
1629986560000|2021-08-26 14:02:40|4489.45|4489.05|4489.95|4489.55|4489.95|4489.55|4489.45|4489.05|410
1629986570000|2021-08-26 14:02:50|4489.7|4489.3|4489.95|4489.55|4489.95|4489.55|4489.7|4489.3|114
1629986580000|2021-08-26 14:03:00|4490.2|4489.8|4489.95|4489.55|4490.2|4489.8|4489.95|4489.55|398
1629986590000|2021-08-26 14:03:10|4489.7|4489.3|4489.95|4489.55|4489.95|4489.55|4489.7|4489.3|356
1629986600000|2021-08-26 14:03:20|4490.2|4489.8|4490.45|4490.05|4490.45|4490.05|4490.2|4489.8|368
1629986610000|2021-08-26 14:03:30|4490.2|4489.8|4490.45|4490.05|4490.45|4490.05|4490.2|4489.8|276
1629986620000|2021-08-26 14:03:40|||||||||43
1629986630000|2021-08-26 14:03:50|||||||||78
1629986640000|2021-08-26 14:04:00|4490.7|4490.3|4490.45|4490.05|4490.7|4490.3|4490.45|4490.05|275
1629986650000|2021-08-26 14:04:10|4490.7|4490.3|4490.7|4490.3|4490.7|4490.3|4490.45|4490.05|131
1629986660000|2021-08-26 14:04:20|4490.95|4490.55|4490.95|4490.55|4491.2|4490.8|4490.7|4490.3|579
1629986670000|2021-08-26 14:04:30|4491.2|4490.8|4491.2|4490.8|4491.2|4490.8|4490.95|4490.55|503
1629986680000|2021-08-26 14:04:40|4491.45|4491.05|4491.45|4491.05|4491.45|4491.05|4491.45|4491.05|241
1629986690000|2021-08-26 14:04:50|4491.7|4491.3|4492.2|4491.8|4492.2|4491.8|4491.7|4491.3|925
1629986700000|2021-08-26 14:05:00|||||||||717
1629986710000|2021-08-26 14:05:10|4491.95|4491.55|4491.7|4491.3|4491.95|4491.55|4491.7|4491.3|600
1629986720000|2021-08-26 14:05:20|4491.95|4491.55|4492.2|4491.8|4492.45|4492.05|4491.95|4491.55|458
1629986730000|2021-08-26 14:05:30|4491.95|4491.55|4492.2|4491.8|4492.2|4491.8|4491.95|4491.55|283
1629986740000|2021-08-26 14:05:40|4491.95|4491.55|4491.95|4491.55|4491.95|4491.55|4491.7|4491.3|210
1629986750000|2021-08-26 14:05:50|4492.2|4491.8|4492.2|4491.8|4492.2|4491.8|4492.2|4491.8|180
1629986760000|2021-08-26 14:06:00|4491.95|4491.55|4491.7|4491.3|4491.95|4491.55|4491.7|4491.3|524
1629986770000|2021-08-26 14:06:10|4491.45|4491.05|4491.7|4491.3|4491.7|4491.3|4491.45|4491.05|459
1629986780000|2021-08-26 14:06:20|4491.95|4491.55|4491.7|4491.3|4491.95|4491.55|4491.7|4491.3|164
1629986790000|2021-08-26 14:06:30|4491.95|4491.55|4491.95|4491.55|4491.95|4491.55|4491.7|4491.3|213
1629986800000|2021-08-26 14:06:40|4492.2|4491.8|4491.7|4491.3|4492.2|4491.8|4491.7|4491.3|215
1629986810000|2021-08-26 14:06:50|||||||||126
1629986820000|2021-08-26 14:07:00|4491.45|4491.05|4490.95|4490.55|4491.45|4491.05|4490.95|4490.55|540
1629986830000|2021-08-26 14:07:10|4491.2|4490.8|4490.7|4490.3|4491.2|4490.8|4490.7|4490.3|518
1629986840000|2021-08-26 14:07:20|4490.95|4490.55|4491.07|4490.67|4491.2|4490.8|4490.95|4490.55|355
1629986850000|2021-08-26 14:07:30|4490.95|4490.55|4491.2|4490.8|4491.45|4491.05|4490.95|4490.55|288
1629986860000|2021-08-26 14:07:40|4490.95|4490.55|4491.2|4490.8|4491.2|4490.8|4490.95|4490.55|227
1629986870000|2021-08-26 14:07:50|||||||||114
1629986880000|2021-08-26 14:08:00|4491.45|4491.05|4491.2|4490.8|4491.45|4491.05|4491.2|4490.8|256
1629986890000|2021-08-26 14:08:10|4491.45|4491.05|4491.2|4490.8|4491.45|4491.05|4491.2|4490.8|104
1629986900000|2021-08-26 14:08:20|4491.32|4490.92|4491.45|4491.05|4491.45|4491.05|4491.2|4490.8|272
1629986910000|2021-08-26 14:08:30|4491.7|4491.3|4491.7|4491.3|4491.7|4491.3|4491.57|4491.17|161
1629986920000|2021-08-26 14:08:40|4491.45|4491.05|4491.45|4491.05|4491.45|4491.05|4491.45|4491.05|142
1629986930000|2021-08-26 14:08:50|4491.2|4490.8|4491.45|4491.05|4491.45|4491.05|4491.2|4490.8|89
1629986940000|2021-08-26 14:09:00|4491.2|4490.8|4491.45|4491.05|4491.45|4491.05|4491.2|4490.8|278
1629986950000|2021-08-26 14:09:10|4491.7|4491.3|4491.7|4491.3|4491.7|4491.3|4491.7|4491.3|148
1629986960000|2021-08-26 14:09:20|4491.45|4491.05|4491.7|4491.3|4491.7|4491.3|4491.45|4491.05|172
1629986970000|2021-08-26 14:09:30|4491.45|4491.05|4491.95|4491.55|4491.95|4491.55|4491.45|4491.05|428
1629986980000|2021-08-26 14:09:40|4491.82|4491.42|4491.95|4491.55|4491.95|4491.55|4491.82|4491.42|365
1629986990000|2021-08-26 14:09:50|4492.2|4491.8|4491.95|4491.55|4492.2|4491.8|4491.95|4491.55|354
1629987000000|2021-08-26 14:10:00|4491.91|4491.51|4491.91|4491.51|4491.91|4491.51|4491.66|4491.26|624
1629987010000|2021-08-26 14:10:10|4492.16|4491.76|4492.16|4491.76|4492.41|4492.01|4492.16|4491.76|339
1629987020000|2021-08-26 14:10:20|4492.41|4492.01|4492.16|4491.76|4492.41|4492.01|4492.16|4491.76|123
1629987030000|2021-08-26 14:10:30|4492.41|4492.01|4492.16|4491.76|4492.41|4492.01|4492.16|4491.76|420
1629987040000|2021-08-26 14:10:40|4492.41|4492.01|4492.41|4492.01|4492.66|4492.26|4492.41|4492.01|506
1629987050000|2021-08-26 14:10:50|||||||||139
1629987060000|2021-08-26 14:11:00|4492.16|4491.76|4492.41|4492.01|4492.41|4492.01|4492.16|4491.76|165
1629987070000|2021-08-26 14:11:10|4492.16|4491.76|4492.16|4491.76|4492.41|4492.01|4492.16|4491.76|412
1629987080000|2021-08-26 14:11:20|||||||||186
1629987090000|2021-08-26 14:11:30|||||||||168
1629987100000|2021-08-26 14:11:40|4492.41|4492.01|4492.16|4491.76|4492.41|4492.01|4492.16|4491.76|250
1629987110000|2021-08-26 14:11:50|4492.41|4492.01|4492.16|4491.76|4492.41|4492.01|4492.16|4491.76|172
1629987120000|2021-08-26 14:12:00|4492.41|4492.01|4492.41|4492.01|4492.41|4492.01|4492.41|4492.01|151
1629987130000|2021-08-26 14:12:10|4492.66|4492.26|4492.66|4492.26|4492.66|4492.26|4492.66|4492.26|370
1629987140000|2021-08-26 14:12:20|4492.91|4492.51|4492.91|4492.51|4492.91|4492.51|4492.66|4492.26|491
1629987150000|2021-08-26 14:12:30|||||||||150
1629987160000|2021-08-26 14:12:40|4493.16|4492.76|4492.91|4492.51|4493.16|4492.76|4492.91|4492.51|375
1629987170000|2021-08-26 14:12:50|||||||||61
1629987180000|2021-08-26 14:13:00|4493.16|4492.76|4493.16|4492.76|4493.16|4492.76|4493.16|4492.76|127
1629987190000|2021-08-26 14:13:10|4493.41|4493.01|4493.66|4493.26|4493.66|4493.26|4493.41|4493.01|364
1629987200000|2021-08-26 14:13:20|4493.41|4493.01|4493.41|4493.01|4493.41|4493.01|4493.41|4493.01|474
1629987210000|2021-08-26 14:13:30|4493.66|4493.26|4493.16|4492.76|4493.66|4493.26|4493.16|4492.76|479
1629987220000|2021-08-26 14:13:40|4492.91|4492.51|4492.91|4492.51|4493.16|4492.76|4492.91|4492.51|366
1629987230000|2021-08-26 14:13:50|4493.16|4492.76|4492.66|4492.26|4493.16|4492.76|4492.66|4492.26|509
1629987240000|2021-08-26 14:14:00|4492.78|4492.38|4492.66|4492.26|4492.91|4492.51|4492.66|4492.26|322
1629987250000|2021-08-26 14:14:10|4492.91|4492.51|4492.91|4492.51|4492.91|4492.51|4492.91|4492.51|156
1629987260000|2021-08-26 14:14:20|4492.66|4492.26|4492.66|4492.26|4492.91|4492.51|4492.66|4492.26|487
1629987270000|2021-08-26 14:14:30|4492.91|4492.51|4492.91|4492.51|4492.91|4492.51|4492.66|4492.26|133
1629987280000|2021-08-26 14:14:40|4493.16|4492.76|4492.91|4492.51|4493.16|4492.76|4492.91|4492.51|270
1629987290000|2021-08-26 14:14:50|4492.66|4492.26|4492.66|4492.26|4492.91|4492.51|4492.66|4492.26|294
1629987300000|2021-08-26 14:15:00|4492.91|4492.51|4492.91|4492.51|4493.16|4492.76|4492.91|4492.51|245
1629987310000|2021-08-26 14:15:10|||||||||27
1629987320000|2021-08-26 14:15:20|4492.66|4492.26|4492.66|4492.26|4492.66|4492.26|4492.41|4492.01|295
1629987330000|2021-08-26 14:15:30|4492.91|4492.51|4492.91|4492.51|4493.16|4492.76|4492.91|4492.51|412
1629987340000|2021-08-26 14:15:40|4493.03|4492.63|4492.91|4492.51|4493.03|4492.63|4492.91|4492.51|219
1629987350000|2021-08-26 14:15:50|4492.66|4492.26|4492.66|4492.26|4492.66|4492.26|4492.66|4492.26|166
1629987360000|2021-08-26 14:16:00|||||||||446
1629987370000|2021-08-26 14:16:10|4492.41|4492.01|4492.16|4491.76|4492.41|4492.01|4492.16|4491.76|307
1629987380000|2021-08-26 14:16:20|4491.91|4491.51|4491.91|4491.51|4491.91|4491.51|4491.91|4491.51|334
1629987390000|2021-08-26 14:16:30|4491.66|4491.26|4491.91|4491.51|4491.91|4491.51|4491.66|4491.26|425
1629987400000|2021-08-26 14:16:40|4491.66|4491.26|4491.66|4491.26|4491.91|4491.51|4491.66|4491.26|431
1629987410000|2021-08-26 14:16:50|4491.91|4491.51|4491.66|4491.26|4491.91|4491.51|4491.66|4491.26|138
1629987420000|2021-08-26 14:17:00|4491.41|4491.01|4491.41|4491.01|4491.41|4491.01|4491.16|4490.76|1476
1629987430000|2021-08-26 14:17:10|4491.16|4490.76|4491.16|4490.76|4491.16|4490.76|4491.16|4490.76|336
1629987440000|2021-08-26 14:17:20|4490.91|4490.51|4490.91|4490.51|4491.16|4490.76|4490.91|4490.51|430
1629987450000|2021-08-26 14:17:30|4491.16|4490.76|4490.91|4490.51|4491.16|4490.76|4490.91|4490.51|214
1629987460000|2021-08-26 14:17:40|4490.66|4490.26|4490.16|4489.76|4490.66|4490.26|4490.16|4489.76|3523
1629987470000|2021-08-26 14:17:50|4490.41|4490.01|4490.41|4490.01|4490.66|4490.26|4490.16|4489.76|295
1629987480000|2021-08-26 14:18:00|4490.66|4490.26|4490.41|4490.01|4490.66|4490.26|4490.41|4490.01|465
1629987490000|2021-08-26 14:18:10|4490.66|4490.26|4490.91|4490.51|4490.91|4490.51|4490.66|4490.26|988
1629987500000|2021-08-26 14:18:20|4490.66|4490.26|4490.66|4490.26|4490.66|4490.26|4490.66|4490.26|173
1629987510000|2021-08-26 14:18:30|4490.91|4490.51|4490.91|4490.51|4491.16|4490.76|4490.91|4490.51|314
1629987520000|2021-08-26 14:18:40|||||||||8
1629987530000|2021-08-26 14:18:50|4490.66|4490.26|4490.66|4490.26|4490.91|4490.51|4490.66|4490.26|876
1629987540000|2021-08-26 14:19:00|4490.41|4490.01|4490.91|4490.51|4490.91|4490.51|4490.41|4490.01|427
1629987550000|2021-08-26 14:19:10|4491.16|4490.76|4490.91|4490.51|4491.16|4490.76|4490.91|4490.51|165
1629987560000|2021-08-26 14:19:20|4491.16|4490.76|4491.41|4491.01|4491.41|4491.01|4491.16|4490.76|115
1629987570000|2021-08-26 14:19:30|4491.66|4491.26|4491.66|4491.26|4491.91|4491.51|4491.66|4491.26|1182
1629987580000|2021-08-26 14:19:40|||||||||444
1629987590000|2021-08-26 14:19:50|4491.41|4491.01|4491.41|4491.01|4491.41|4491.01|4491.41|4491.01|173
1629987600000|2021-08-26 14:20:00|4491.66|4491.26|4491.66|4491.26|4491.66|4491.26|4491.66|4491.26|306
1629987610000|2021-08-26 14:20:10|4491.41|4491.01|4491.41|4491.01|4491.41|4491.01|4491.41|4491.01|211
1629987620000|2021-08-26 14:20:20|4491.16|4490.76|4491.16|4490.76|4491.16|4490.76|4490.91|4490.51|279
1629987630000|2021-08-26 14:20:30|4491.41|4491.01|4491.41|4491.01|4491.41|4491.01|4491.16|4490.76|318
1629987640000|2021-08-26 14:20:40|||||||||62
1629987650000|2021-08-26 14:20:50|4491.16|4490.76|4491.16|4490.76|4491.16|4490.76|4491.16|4490.76|78
1629987660000|2021-08-26 14:21:00|4490.91|4490.51|4490.91|4490.51|4491.16|4490.76|4490.91|4490.51|431
1629987670000|2021-08-26 14:21:10|4491.16|4490.76|4491.16|4490.76|4491.16|4490.76|4490.91|4490.51|453
1629987680000|2021-08-26 14:21:20|4491.41|4491.01|4491.41|4491.01|4491.41|4491.01|4491.16|4490.76|153
1629987690000|2021-08-26 14:21:30|4491.66|4491.26|4491.66|4491.26|4491.66|4491.26|4491.41|4491.01|57
1629987700000|2021-08-26 14:21:40|||||||||8
1629987710000|2021-08-26 14:21:50|4491.41|4491.01|4491.41|4491.01|4491.66|4491.26|4491.41|4491.01|250
1629987720000|2021-08-26 14:22:00|4491.16|4490.76|4491.41|4491.01|4491.41|4491.01|4491.16|4490.76|123
1629987730000|2021-08-26 14:22:10|4491.16|4490.76|4490.91|4490.51|4491.16|4490.76|4490.91|4490.51|198
1629987740000|2021-08-26 14:22:20|4491.16|4490.76|4491.16|4490.76|4491.16|4490.76|4490.66|4490.26|384
1629987750000|2021-08-26 14:22:30|4490.91|4490.51|4490.66|4490.26|4490.91|4490.51|4490.66|4490.26|341
1629987760000|2021-08-26 14:22:40|4490.91|4490.51|4490.91|4490.51|4490.91|4490.51|4490.91|4490.51|129
1629987770000|2021-08-26 14:22:50|4491.16|4490.76|4491.16|4490.76|4491.16|4490.76|4491.16|4490.76|68
1629987780000|2021-08-26 14:23:00|||||||||108
1629987790000|2021-08-26 14:23:10|4491.41|4491.01|4491.16|4490.76|4491.41|4491.01|4491.16|4490.76|240
1629987800000|2021-08-26 14:23:20|4490.91|4490.51|4490.91|4490.51|4491.16|4490.76|4490.91|4490.51|128
1629987810000|2021-08-26 14:23:30|4490.66|4490.26|4490.41|4490.01|4490.66|4490.26|4490.41|4490.01|557
1629987820000|2021-08-26 14:23:40|4490.16|4489.76|4490.16|4489.76|4490.16|4489.76|4489.91|4489.51|625
1629987830000|2021-08-26 14:23:50|||||||||179
1629987840000|2021-08-26 14:24:00|4490.41|4490.01|4489.41|4489.01|4490.41|4490.01|4489.41|4489.01|955
1629987850000|2021-08-26 14:24:10|4489.16|4488.76|4489.16|4488.76|4489.41|4489.01|4488.91|4488.51|1412
1629987860000|2021-08-26 14:24:20|4489.41|4489.01|4488.91|4488.51|4489.66|4489.26|4488.91|4488.51|387
1629987870000|2021-08-26 14:24:30|4488.66|4488.26|4488.66|4488.26|4488.66|4488.26|4488.66|4488.26|174
1629987880000|2021-08-26 14:24:40|4488.91|4488.51|4488.91|4488.51|4489.16|4488.76|4488.91|4488.51|495
1629987890000|2021-08-26 14:24:50|4488.66|4488.26|4488.91|4488.51|4488.91|4488.51|4488.66|4488.26|377
1629987900000|2021-08-26 14:25:00|4488.66|4488.26|4488.16|4487.76|4488.91|4488.51|4488.16|4487.76|795
1629987910000|2021-08-26 14:25:10|4487.91|4487.51|4487.66|4487.26|4487.91|4487.51|4487.66|4487.26|251
1629987920000|2021-08-26 14:25:20|4487.91|4487.51|4487.66|4487.26|4487.91|4487.51|4487.66|4487.26|508
1629987930000|2021-08-26 14:25:30|4487.41|4487.01|4487.66|4487.26|4487.66|4487.26|4487.41|4487.01|505
1629987940000|2021-08-26 14:25:40|4486.16|4485.76|4485.41|4485.01|4486.16|4485.76|4485.41|4485.01|7729
1629987950000|2021-08-26 14:25:50|4485.66|4485.26|4482.91|4482.51|4485.66|4485.26|4482.91|4482.51|2814
1629987960000|2021-08-26 14:26:00|4482.41|4482.01|4480.41|4480.01|4482.41|4482.01|4479.41|4479.01|6600
1629987970000|2021-08-26 14:26:10|4480.66|4480.26|4479.66|4479.26|4481.41|4481.01|4479.66|4479.26|3244
1629987980000|2021-08-26 14:26:20|4479.91|4479.51|4479.41|4479.01|4480.91|4480.51|4479.41|4479.01|4125
1629987990000|2021-08-26 14:26:30|4478.66|4478.26|4476.66|4476.26|4478.66|4478.26|4475.66|4475.26|5488
1629988000000|2021-08-26 14:26:40|4476.41|4476.01|4477.16|4476.76|4478.66|4478.26|4476.41|4476.01|3579
1629988010000|2021-08-26 14:26:50|4476.91|4476.51|4476.16|4475.76|4478.16|4477.76|4476.16|4475.76|2981
1629988020000|2021-08-26 14:27:00|4476.41|4476.01|4474.91|4474.51|4476.66|4476.26|4473.66|4473.26|4861
1629988030000|2021-08-26 14:27:10|4474.66|4474.26|4476.91|4476.51|4476.91|4476.51|4474.66|4474.26|2498
1629988040000|2021-08-26 14:27:20|4476.66|4476.26|4479.41|4479.01|4480.16|4479.76|4476.66|4476.26|3215
1629988050000|2021-08-26 14:27:30|4479.66|4479.26|4479.91|4479.51|4480.41|4480.01|4478.91|4478.51|3119
1629988060000|2021-08-26 14:27:40|4480.16|4479.76|4481.16|4480.76|4481.91|4481.51|4479.66|4479.26|3130
1629988070000|2021-08-26 14:27:50|4481.41|4481.01|4481.66|4481.26|4481.66|4481.26|4480.91|4480.51|1719
1629988080000|2021-08-26 14:28:00|4481.41|4481.01|4480.41|4480.01|4481.66|4481.26|4480.41|4480.01|1709
1629988090000|2021-08-26 14:28:10|4480.66|4480.26|4480.16|4479.76|4481.16|4480.76|4480.16|4479.76|1094
1629988100000|2021-08-26 14:28:20|4480.41|4480.01|4481.16|4480.76|4481.41|4481.01|4479.91|4479.51|1150
1629988110000|2021-08-26 14:28:30|4481.41|4481.01|4481.41|4481.01|4481.91|4481.51|4480.66|4480.26|1599
1629988120000|2021-08-26 14:28:40|4481.66|4481.26|4482.41|4482.01|4482.66|4482.26|4481.66|4481.26|1284
1629988130000|2021-08-26 14:28:50|4482.66|4482.26|4481.91|4481.51|4482.66|4482.26|4481.91|4481.51|1226
1629988140000|2021-08-26 14:29:00|4482.66|4482.26|4482.91|4482.51|4482.91|4482.51|4482.16|4481.76|1305
1629988150000|2021-08-26 14:29:10|4483.41|4483.01|4484.41|4484.01|4484.41|4484.01|4483.16|4482.76|1958
1629988160000|2021-08-26 14:29:20|4484.16|4483.76|4484.66|4484.26|4484.66|4484.26|4484.16|4483.76|1430
1629988170000|2021-08-26 14:29:30|4484.41|4484.01|4483.41|4483.01|4484.66|4484.26|4483.41|4483.01|2058
1629988180000|2021-08-26 14:29:40|4483.16|4482.76|4483.41|4483.01|4483.66|4483.26|4483.16|4482.76|682
1629988190000|2021-08-26 14:29:50|4483.16|4482.76|4483.16|4482.76|4483.41|4483.01|4482.66|4482.26|862
1629988200000|2021-08-26 14:30:00|4483.41|4483.01|4483.91|4483.51|4483.91|4483.51|4482.91|4482.51|1456
1629988210000|2021-08-26 14:30:10|4483.66|4483.26|4483.91|4483.51|4483.91|4483.51|4482.91|4482.51|1139
1629988220000|2021-08-26 14:30:20|4483.66|4483.26|4483.41|4483.01|4483.91|4483.51|4483.16|4482.76|770
1629988230000|2021-08-26 14:30:30|4483.66|4483.26|4483.66|4483.26|4483.91|4483.51|4483.16|4482.76|1119
1629988240000|2021-08-26 14:30:40|4483.91|4483.51|4484.66|4484.26|4484.66|4484.26|4483.66|4483.26|1563
1629988250000|2021-08-26 14:30:50|4484.41|4484.01|4484.66|4484.26|4484.66|4484.26|4484.16|4483.76|761
1629988260000|2021-08-26 14:31:00|4485.16|4484.76|4486.16|4485.76|4486.41|4486.01|4485.16|4484.76|2665
1629988270000|2021-08-26 14:31:10|4486.41|4486.01|4485.66|4485.26|4486.41|4486.01|4485.66|4485.26|1159
1629988280000|2021-08-26 14:31:20|4485.91|4485.51|4485.41|4485.01|4485.91|4485.51|4485.16|4484.76|920
1629988290000|2021-08-26 14:31:30|4485.16|4484.76|4484.91|4484.51|4485.41|4485.01|4484.91|4484.51|677
1629988300000|2021-08-26 14:31:40|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|4484.16|4483.76|1102
1629988310000|2021-08-26 14:31:50|4484.41|4484.01|4484.41|4484.01|4484.66|4484.26|4484.16|4483.76|786
1629988320000|2021-08-26 14:32:00|4484.66|4484.26|4483.41|4483.01|4484.66|4484.26|4483.16|4482.76|1248
1629988330000|2021-08-26 14:32:10|4483.66|4483.26|4482.91|4482.51|4483.66|4483.26|4482.66|4482.26|1009
1629988340000|2021-08-26 14:32:20|4482.66|4482.26|4482.91|4482.51|4483.16|4482.76|4482.41|4482.01|1147
1629988350000|2021-08-26 14:32:30|4483.16|4482.76|4483.16|4482.76|4483.41|4483.01|4482.41|4482.01|905
1629988360000|2021-08-26 14:32:40|4482.78|4482.38|4482.91|4482.51|4483.41|4483.01|4482.66|4482.26|553
1629988370000|2021-08-26 14:32:50|4482.66|4482.26|4483.16|4482.76|4483.66|4483.26|4482.66|4482.26|527
1629988380000|2021-08-26 14:33:00|4483.41|4483.01|4483.16|4482.76|4483.41|4483.01|4482.91|4482.51|437
1629988390000|2021-08-26 14:33:10|4482.91|4482.51|4482.41|4482.01|4483.16|4482.76|4482.16|4481.76|639
1629988400000|2021-08-26 14:33:20|4482.16|4481.76|4480.66|4480.26|4482.41|4482.01|4480.66|4480.26|1400
1629988410000|2021-08-26 14:33:30|4480.91|4480.51|4481.41|4481.01|4481.41|4481.01|4480.66|4480.26|839
1629988420000|2021-08-26 14:33:40|4481.91|4481.51|4482.41|4482.01|4482.41|4482.01|4481.66|4481.26|698
1629988430000|2021-08-26 14:33:50|4482.16|4481.76|4482.16|4481.76|4482.66|4482.26|4481.66|4481.26|486
1629988440000|2021-08-26 14:34:00|4482.41|4482.01|4480.66|4480.26|4482.41|4482.01|4480.41|4480.01|738
1629988450000|2021-08-26 14:34:10|4480.53|4480.13|4481.16|4480.76|4481.41|4481.01|4480.16|4479.76|873
1629988460000|2021-08-26 14:34:20|4480.91|4480.51|4480.41|4480.01|4481.16|4480.76|4480.41|4480.01|932
1629988470000|2021-08-26 14:34:30|4480.53|4480.13|4480.66|4480.26|4480.66|4480.26|4480.16|4479.76|511
1629988480000|2021-08-26 14:34:40|4480.91|4480.51|4480.91|4480.51|4480.91|4480.51|4480.41|4480.01|833
1629988490000|2021-08-26 14:34:50|4480.66|4480.26|4481.16|4480.76|4481.16|4480.76|4480.41|4480.01|505
1629988500000|2021-08-26 14:35:00|4480.41|4480.01|4481.41|4481.01|4481.91|4481.51|4480.41|4480.01|1185
1629988510000|2021-08-26 14:35:10|4481.66|4481.26|4482.16|4481.76|4482.41|4482.01|4481.66|4481.26|618
1629988520000|2021-08-26 14:35:20|4482.66|4482.26|4482.91|4482.51|4483.16|4482.76|4482.16|4481.76|939
1629988530000|2021-08-26 14:35:30|4483.03|4482.63|4484.66|4484.26|4484.66|4484.26|4483.03|4482.63|1721
1629988540000|2021-08-26 14:35:40|4485.41|4485.01|4484.66|4484.26|4485.66|4485.26|4484.66|4484.26|867
1629988550000|2021-08-26 14:35:50|4484.41|4484.01|4483.91|4483.51|4484.41|4484.01|4483.91|4483.51|693
1629988560000|2021-08-26 14:36:00|4484.16|4483.76|4483.91|4483.51|4484.66|4484.26|4483.41|4483.01|806
1629988570000|2021-08-26 14:36:10|4483.66|4483.26|4482.66|4482.26|4483.66|4483.26|4482.66|4482.26|802
1629988580000|2021-08-26 14:36:20|4482.91|4482.51|4482.41|4482.01|4482.91|4482.51|4482.41|4482.01|398
1629988590000|2021-08-26 14:36:30|4482.66|4482.26|4482.41|4482.01|4482.91|4482.51|4482.16|4481.76|584
1629988600000|2021-08-26 14:36:40|4482.66|4482.26|4482.16|4481.76|4482.66|4482.26|4482.16|4481.76|618
1629988610000|2021-08-26 14:36:50|4482.41|4482.01|4482.41|4482.01|4482.66|4482.26|4482.16|4481.76|547
1629988620000|2021-08-26 14:37:00|4482.66|4482.26|4482.41|4482.01|4482.66|4482.26|4482.16|4481.76|326
1629988630000|2021-08-26 14:37:10|4482.16|4481.76|4481.41|4481.01|4482.16|4481.76|4481.41|4481.01|697
1629988640000|2021-08-26 14:37:20|4481.66|4481.26|4481.66|4481.26|4481.91|4481.51|4481.16|4480.76|573
1629988650000|2021-08-26 14:37:30|4481.41|4481.01|4481.41|4481.01|4481.41|4481.01|4480.91|4480.51|436
1629988660000|2021-08-26 14:37:40|4481.66|4481.26|4481.66|4481.26|4481.66|4481.26|4481.16|4480.76|304
1629988670000|2021-08-26 14:37:50|4481.41|4481.01|4481.41|4481.01|4481.66|4481.26|4481.41|4481.01|280
1629988680000|2021-08-26 14:38:00|4481.16|4480.76|4480.41|4480.01|4481.41|4481.01|4480.41|4480.01|778
1629988690000|2021-08-26 14:38:10|4480.16|4479.76|4480.66|4480.26|4481.16|4480.76|4479.16|4478.76|2504
1629988700000|2021-08-26 14:38:20|4480.91|4480.51|4480.16|4479.76|4481.41|4481.01|4480.16|4479.76|559
1629988710000|2021-08-26 14:38:30|4479.91|4479.51|4481.16|4480.76|4481.41|4481.01|4479.91|4479.51|803
1629988720000|2021-08-26 14:38:40|4481.41|4481.01|4481.91|4481.51|4482.16|4481.76|4481.16|4480.76|1058
1629988730000|2021-08-26 14:38:50|4481.66|4481.26|4481.66|4481.26|4481.91|4481.51|4481.16|4480.76|813
1629988740000|2021-08-26 14:39:00|4481.91|4481.51|4481.66|4481.26|4481.91|4481.51|4481.16|4480.76|670
1629988750000|2021-08-26 14:39:10|4481.41|4481.01|4481.91|4481.51|4481.91|4481.51|4481.16|4480.76|887
1629988760000|2021-08-26 14:39:20|4482.16|4481.76|4481.41|4481.01|4482.16|4481.76|4481.16|4480.76|369
1629988770000|2021-08-26 14:39:30|4481.16|4480.76|4480.16|4479.76|4481.66|4481.26|4480.16|4479.76|681
1629988780000|2021-08-26 14:39:40|4479.91|4479.51|4480.66|4480.26|4480.91|4480.51|4479.91|4479.51|590
1629988790000|2021-08-26 14:39:50|4480.91|4480.51|4480.41|4480.01|4480.91|4480.51|4480.41|4480.01|515
1629988800000|2021-08-26 14:40:00|4480.16|4479.76|4479.66|4479.26|4480.16|4479.76|4479.16|4478.76|1390
1629988810000|2021-08-26 14:40:10|4479.91|4479.51|4479.41|4479.01|4479.91|4479.51|4479.16|4478.76|1476
1629988820000|2021-08-26 14:40:20|4479.16|4478.76|4479.16|4478.76|4479.66|4479.26|4479.16|4478.76|599
1629988830000|2021-08-26 14:40:30|4478.91|4478.51|4478.66|4478.26|4479.16|4478.76|4478.66|4478.26|976
1629988840000|2021-08-26 14:40:40|4478.91|4478.51|4478.91|4478.51|4479.41|4479.01|4478.41|4478.01|1783
1629988850000|2021-08-26 14:40:50|4479.03|4478.63|4480.16|4479.76|4480.41|4480.01|4478.91|4478.51|987
1629988860000|2021-08-26 14:41:00|4479.91|4479.51|4479.66|4479.26|4480.41|4480.01|4479.66|4479.26|1275
1629988870000|2021-08-26 14:41:10|4479.91|4479.51|4479.16|4478.76|4479.91|4479.51|4479.16|4478.76|637
1629988880000|2021-08-26 14:41:20|4479.41|4479.01|4479.91|4479.51|4479.91|4479.51|4479.41|4479.01|427
1629988890000|2021-08-26 14:41:30|4480.16|4479.76|4478.16|4477.76|4480.16|4479.76|4477.91|4477.51|1059
1629988900000|2021-08-26 14:41:40|4478.41|4478.01|4478.03|4477.63|4478.91|4478.51|4477.91|4477.51|1206
1629988910000|2021-08-26 14:41:50|4478.16|4477.76|4478.66|4478.26|4478.91|4478.51|4478.16|4477.76|449
1629988920000|2021-08-26 14:42:00|4478.41|4478.01|4478.41|4478.01|4478.66|4478.26|4478.16|4477.76|672
1629988930000|2021-08-26 14:42:10|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|4477.66|4477.26|669
1629988940000|2021-08-26 14:42:20|4477.91|4477.51|4478.41|4478.01|4478.66|4478.26|4477.91|4477.51|575
1629988950000|2021-08-26 14:42:30|4478.66|4478.26|4478.16|4477.76|4478.66|4478.26|4478.16|4477.76|365
1629988960000|2021-08-26 14:42:40|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.41|4477.01|893
1629988970000|2021-08-26 14:42:50|4477.53|4477.13|4476.91|4476.51|4477.66|4477.26|4476.91|4476.51|1101
1629988980000|2021-08-26 14:43:00|4476.66|4476.26|4476.16|4475.76|4476.66|4476.26|4476.16|4475.76|2092
1629988990000|2021-08-26 14:43:10|4475.91|4475.51|4475.66|4475.26|4476.16|4475.76|4475.66|4475.26|760
1629989000000|2021-08-26 14:43:20|4475.91|4475.51|4475.66|4475.26|4475.91|4475.51|4475.66|4475.26|892
1629989010000|2021-08-26 14:43:30|4475.41|4475.01|4476.41|4476.01|4476.66|4476.26|4475.16|4474.76|1714
1629989020000|2021-08-26 14:43:40|4476.16|4475.76|4476.41|4476.01|4476.66|4476.26|4475.91|4475.51|1014
1629989030000|2021-08-26 14:43:50|4476.66|4476.26|4476.41|4476.01|4476.66|4476.26|4476.16|4475.76|819
1629989040000|2021-08-26 14:44:00|4476.16|4475.76|4477.66|4477.26|4477.66|4477.26|4476.16|4475.76|1308
1629989050000|2021-08-26 14:44:10|4477.41|4477.01|4477.66|4477.26|4477.91|4477.51|4477.16|4476.76|804
1629989060000|2021-08-26 14:44:20|4477.91|4477.51|4478.41|4478.01|4478.66|4478.26|4477.66|4477.26|1239
1629989070000|2021-08-26 14:44:30|4478.16|4477.76|4478.41|4478.01|4478.41|4478.01|4477.41|4477.01|868
1629989080000|2021-08-26 14:44:40|4478.16|4477.76|4477.66|4477.26|4478.41|4478.01|4477.41|4477.01|713
1629989090000|2021-08-26 14:44:50|4477.91|4477.51|4477.41|4477.01|4477.91|4477.51|4477.41|4477.01|538
1629989100000|2021-08-26 14:45:00|4477.66|4477.26|4477.41|4477.01|4477.91|4477.51|4476.91|4476.51|543
1629989110000|2021-08-26 14:45:10|4477.16|4476.76|4477.66|4477.26|4477.91|4477.51|4476.91|4476.51|735
1629989120000|2021-08-26 14:45:20|4477.91|4477.51|4478.66|4478.26|4479.16|4478.76|4477.91|4477.51|972
1629989130000|2021-08-26 14:45:30|4478.91|4478.51|4478.91|4478.51|4479.16|4478.76|4478.41|4478.01|773
1629989140000|2021-08-26 14:45:40|4478.66|4478.26|4480.16|4479.76|4480.16|4479.76|4478.66|4478.26|1038
1629989150000|2021-08-26 14:45:50|4479.91|4479.51|4479.66|4479.26|4480.16|4479.76|4479.66|4479.26|675
1629989160000|2021-08-26 14:46:00|4479.41|4479.01|4479.91|4479.51|4480.41|4480.01|4479.41|4479.01|491
1629989170000|2021-08-26 14:46:10|4479.66|4479.26|4479.41|4479.01|4479.91|4479.51|4479.41|4479.01|612
1629989180000|2021-08-26 14:46:20|4479.16|4478.76|4479.41|4479.01|4479.41|4479.01|4479.16|4478.76|531
1629989190000|2021-08-26 14:46:30|4479.66|4479.26|4479.41|4479.01|4479.66|4479.26|4479.16|4478.76|350
1629989200000|2021-08-26 14:46:40|4479.91|4479.51|4480.41|4480.01|4480.66|4480.26|4479.91|4479.51|459
1629989210000|2021-08-26 14:46:50|4480.16|4479.76|4479.91|4479.51|4480.16|4479.76|4479.41|4479.01|620
1629989220000|2021-08-26 14:47:00|4479.66|4479.26|4479.66|4479.26|4479.91|4479.51|4478.91|4478.51|507
1629989230000|2021-08-26 14:47:10|4479.41|4479.01|4480.41|4480.01|4480.41|4480.01|4479.16|4478.76|797
1629989240000|2021-08-26 14:47:20|4480.66|4480.26|4480.41|4480.01|4480.66|4480.26|4480.16|4479.76|521
1629989250000|2021-08-26 14:47:30|4480.66|4480.26|4480.41|4480.01|4480.66|4480.26|4480.41|4480.01|267
1629989260000|2021-08-26 14:47:40|4480.16|4479.76|4480.41|4480.01|4480.41|4480.01|4479.91|4479.51|598
1629989270000|2021-08-26 14:47:50|4480.16|4479.76|4480.16|4479.76|4480.41|4480.01|4479.91|4479.51|278
1629989280000|2021-08-26 14:48:00|4479.91|4479.51|4479.66|4479.26|4480.16|4479.76|4479.41|4479.01|495
1629989290000|2021-08-26 14:48:10|4479.41|4479.01|4478.91|4478.51|4479.66|4479.26|4478.91|4478.51|701
1629989300000|2021-08-26 14:48:20|4479.16|4478.76|4478.16|4477.76|4479.16|4478.76|4478.16|4477.76|915
1629989310000|2021-08-26 14:48:30|4478.41|4478.01|4478.16|4477.76|4478.66|4478.26|4477.91|4477.51|578
1629989320000|2021-08-26 14:48:40|4477.91|4477.51|4478.41|4478.01|4478.41|4478.01|4477.91|4477.51|419
1629989330000|2021-08-26 14:48:50|4478.66|4478.26|4478.16|4477.76|4478.66|4478.26|4477.66|4477.26|549
1629989340000|2021-08-26 14:49:00|4477.91|4477.51|4476.91|4476.51|4477.91|4477.51|4476.41|4476.01|1742
1629989350000|2021-08-26 14:49:10|4477.16|4476.76|4476.91|4476.51|4477.41|4477.01|4476.41|4476.01|888
1629989360000|2021-08-26 14:49:20|4476.66|4476.26|4477.66|4477.26|4477.66|4477.26|4476.41|4476.01|963
1629989370000|2021-08-26 14:49:30|4477.41|4477.01|4477.66|4477.26|4477.91|4477.51|4477.41|4477.01|500
1629989380000|2021-08-26 14:49:40|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.41|4477.01|295
1629989390000|2021-08-26 14:49:50|4477.41|4477.01|4477.66|4477.26|4477.66|4477.26|4477.16|4476.76|340
1629989400000|2021-08-26 14:50:00|4477.41|4477.01|4478.16|4477.76|4478.41|4478.01|4477.41|4477.01|632
1629989410000|2021-08-26 14:50:10|4477.91|4477.51|4477.41|4477.01|4478.91|4478.51|4477.41|4477.01|526
1629989420000|2021-08-26 14:50:20|4477.66|4477.26|4476.91|4476.51|4477.66|4477.26|4476.66|4476.26|946
1629989430000|2021-08-26 14:50:30|4476.66|4476.26|4476.16|4475.76|4476.91|4476.51|4476.16|4475.76|1134
1629989440000|2021-08-26 14:50:40|4475.91|4475.51|4476.41|4476.01|4476.41|4476.01|4475.91|4475.51|1061
1629989450000|2021-08-26 14:50:50|4476.91|4476.51|4475.66|4475.26|4476.91|4476.51|4475.41|4475.01|1657
1629989460000|2021-08-26 14:51:00|4475.41|4475.01|4476.41|4476.01|4476.41|4476.01|4474.91|4474.51|1321
1629989470000|2021-08-26 14:51:10|4476.16|4475.76|4475.16|4474.76|4476.16|4475.76|4474.91|4474.51|859
1629989480000|2021-08-26 14:51:20|4474.91|4474.51|4473.41|4473.01|4474.91|4474.51|4472.91|4472.51|3546
1629989490000|2021-08-26 14:51:30|4473.16|4472.76|4472.91|4472.51|4473.41|4473.01|4472.66|4472.26|1366
1629989500000|2021-08-26 14:51:40|4473.16|4472.76|4474.16|4473.76|4474.16|4473.76|4473.16|4472.76|903
1629989510000|2021-08-26 14:51:50|4474.41|4474.01|4474.66|4474.26|4475.16|4474.76|4474.16|4473.76|854
1629989520000|2021-08-26 14:52:00|4474.91|4474.51|4474.91|4474.51|4475.41|4475.01|4474.91|4474.51|747
1629989530000|2021-08-26 14:52:10|4474.66|4474.26|4474.66|4474.26|4474.91|4474.51|4474.41|4474.01|848
1629989540000|2021-08-26 14:52:20|4474.91|4474.51|4476.16|4475.76|4476.16|4475.76|4474.91|4474.51|1039
1629989550000|2021-08-26 14:52:30|4475.91|4475.51|4476.41|4476.01|4476.41|4476.01|4475.91|4475.51|701
1629989560000|2021-08-26 14:52:40|4476.16|4475.76|4476.91|4476.51|4476.91|4476.51|4475.91|4475.51|764
1629989570000|2021-08-26 14:52:50|4477.16|4476.76|4477.16|4476.76|4477.41|4477.01|4476.91|4476.51|581
1629989580000|2021-08-26 14:53:00|4477.41|4477.01|4477.16|4476.76|4477.41|4477.01|4475.91|4475.51|766
1629989590000|2021-08-26 14:53:10|4477.41|4477.01|4476.41|4476.01|4477.41|4477.01|4476.16|4475.76|730
1629989600000|2021-08-26 14:53:20|4476.16|4475.76|4476.16|4475.76|4476.66|4476.26|4475.66|4475.26|619
1629989610000|2021-08-26 14:53:30|4475.91|4475.51|4475.91|4475.51|4476.16|4475.76|4475.66|4475.26|369
1629989620000|2021-08-26 14:53:40|4475.66|4475.26|4475.41|4475.01|4475.91|4475.51|4475.41|4475.01|455
1629989630000|2021-08-26 14:53:50|4475.66|4475.26|4474.91|4474.51|4475.91|4475.51|4474.91|4474.51|1110
1629989640000|2021-08-26 14:54:00|4475.16|4474.76|4474.66|4474.26|4475.16|4474.76|4474.41|4474.01|1213
1629989650000|2021-08-26 14:54:10|4474.91|4474.51|4474.16|4473.76|4475.16|4474.76|4474.16|4473.76|857
1629989660000|2021-08-26 14:54:20|4474.41|4474.01|4473.66|4473.26|4474.41|4474.01|4473.66|4473.26|1191
1629989670000|2021-08-26 14:54:30|4473.91|4473.51|4473.66|4473.26|4474.41|4474.01|4473.41|4473.01|1288
1629989680000|2021-08-26 14:54:40|4474.16|4473.76|4473.91|4473.51|4474.16|4473.76|4473.66|4473.26|1059
1629989690000|2021-08-26 14:54:50|4473.78|4473.38|4473.91|4473.51|4473.91|4473.51|4473.41|4473.01|473
1629989700000|2021-08-26 14:55:00|4473.66|4473.26|4474.66|4474.26|4474.66|4474.26|4473.41|4473.01|889
1629989710000|2021-08-26 14:55:10|4474.41|4474.01|4474.41|4474.01|4474.91|4474.51|4474.41|4474.01|927
1629989720000|2021-08-26 14:55:20|4474.66|4474.26|4474.66|4474.26|4474.66|4474.26|4473.91|4473.51|1045
1629989730000|2021-08-26 14:55:30|4474.41|4474.01|4474.66|4474.26|4474.91|4474.51|4474.16|4473.76|459
1629989740000|2021-08-26 14:55:40|4474.91|4474.51|4475.41|4475.01|4475.41|4475.01|4474.41|4474.01|715
1629989750000|2021-08-26 14:55:50|4475.16|4474.76|4476.16|4475.76|4476.16|4475.76|4475.16|4474.76|1183
1629989760000|2021-08-26 14:56:00|4476.41|4476.01|4477.41|4477.01|4477.41|4477.01|4476.16|4475.76|1290
1629989770000|2021-08-26 14:56:10|4477.66|4477.26|4476.91|4476.51|4478.16|4477.76|4476.91|4476.51|1276
1629989780000|2021-08-26 14:56:20|4476.66|4476.26|4476.66|4476.26|4476.91|4476.51|4476.41|4476.01|1029
1629989790000|2021-08-26 14:56:30|4476.41|4476.01|4476.41|4476.01|4476.66|4476.26|4476.16|4475.76|669
1629989800000|2021-08-26 14:56:40|4476.16|4475.76|4476.16|4475.76|4476.41|4476.01|4475.91|4475.51|528
1629989810000|2021-08-26 14:56:50|4475.66|4475.26|4475.66|4475.26|4476.16|4475.76|4475.66|4475.26|554
1629989820000|2021-08-26 14:57:00|4475.91|4475.51|4475.41|4475.01|4475.91|4475.51|4474.91|4474.51|890
1629989830000|2021-08-26 14:57:10|4475.16|4474.76|4474.16|4473.76|4475.16|4474.76|4474.16|4473.76|952
1629989840000|2021-08-26 14:57:20|4473.91|4473.51|4473.91|4473.51|4474.41|4474.01|4473.91|4473.51|817
1629989850000|2021-08-26 14:57:30|4474.16|4473.76|4474.91|4474.51|4475.16|4474.76|4474.16|4473.76|1073
1629989860000|2021-08-26 14:57:40|4475.16|4474.76|4474.16|4473.76|4475.16|4474.76|4473.66|4473.26|895
1629989870000|2021-08-26 14:57:50|4474.66|4474.26|4475.66|4475.26|4475.66|4475.26|4474.41|4474.01|611
1629989880000|2021-08-26 14:58:00|4475.91|4475.51|4476.41|4476.01|4476.66|4476.26|4475.66|4475.26|1341
1629989890000|2021-08-26 14:58:10|4476.16|4475.76|4475.91|4475.51|4476.28|4475.88|4475.91|4475.51|1258
1629989900000|2021-08-26 14:58:20|4475.66|4475.26|4476.16|4475.76|4476.66|4476.26|4475.66|4475.26|1187
1629989910000|2021-08-26 14:58:30|4476.41|4476.01|4476.91|4476.51|4476.91|4476.51|4475.91|4475.51|434
1629989920000|2021-08-26 14:58:40|4476.66|4476.26|4476.66|4476.26|4477.16|4476.76|4476.66|4476.26|671
1629989930000|2021-08-26 14:58:50|4476.41|4476.01|4476.91|4476.51|4477.16|4476.76|4476.16|4475.76|763
1629989940000|2021-08-26 14:59:00|4476.66|4476.26|4476.16|4475.76|4476.66|4476.26|4475.91|4475.51|528
1629989950000|2021-08-26 14:59:10|4475.91|4475.51|4476.66|4476.26|4476.66|4476.26|4475.41|4475.01|1213
1629989960000|2021-08-26 14:59:20|4476.41|4476.01|4476.16|4475.76|4476.91|4476.51|4475.91|4475.51|807
1629989970000|2021-08-26 14:59:30|4476.41|4476.01|4476.41|4476.01|4476.66|4476.26|4476.16|4475.76|311
1629989980000|2021-08-26 14:59:40|4476.66|4476.26|4476.91|4476.51|4477.16|4476.76|4476.41|4476.01|570
1629989990000|2021-08-26 14:59:50|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|4476.41|4476.01|517
1629990000000|2021-08-26 15:00:00|4475.91|4475.51|4474.66|4474.26|4475.91|4475.51|4474.66|4474.26|1608
1629990010000|2021-08-26 15:00:10|4474.91|4474.51|4475.16|4474.76|4475.41|4475.01|4474.41|4474.01|1075
1629990020000|2021-08-26 15:00:20|4474.91|4474.51|4474.66|4474.26|4475.66|4475.26|4474.41|4474.01|1154
1629990030000|2021-08-26 15:00:30|4474.91|4474.51|4473.91|4473.51|4474.91|4474.51|4473.91|4473.51|1400
1629990040000|2021-08-26 15:00:40|4474.16|4473.76|4473.41|4473.01|4474.16|4473.76|4472.66|4472.26|1748
1629990050000|2021-08-26 15:00:50|4473.16|4472.76|4473.16|4472.76|4473.91|4473.51|4472.91|4472.51|996
1629990060000|2021-08-26 15:01:00|4473.41|4473.01|4473.41|4473.01|4473.41|4473.01|4472.91|4472.51|804
1629990070000|2021-08-26 15:01:10|4472.91|4472.51|4472.91|4472.51|4473.16|4472.76|4472.91|4472.51|754
1629990080000|2021-08-26 15:01:20|4473.16|4472.76|4472.66|4472.26|4473.16|4472.76|4472.66|4472.26|643
1629990090000|2021-08-26 15:01:30|4472.91|4472.51|4470.91|4470.51|4472.91|4472.51|4470.41|4470.01|2989
1629990100000|2021-08-26 15:01:40|4470.66|4470.26|4470.66|4470.26|4470.91|4470.51|4470.16|4469.76|1654
1629990110000|2021-08-26 15:01:50|4470.91|4470.51|4471.28|4470.88|4471.41|4471.01|4470.41|4470.01|1432
1629990120000|2021-08-26 15:02:00|4471.16|4470.76|4470.16|4469.76|4471.16|4470.76|4469.91|4469.51|1430
1629990130000|2021-08-26 15:02:10|4470.41|4470.01|4470.16|4469.76|4470.66|4470.26|4470.16|4469.76|1119
1629990140000|2021-08-26 15:02:20|4469.91|4469.51|4470.16|4469.76|4470.41|4470.01|4469.91|4469.51|793
1629990150000|2021-08-26 15:02:30|4469.91|4469.51|4469.91|4469.51|4470.16|4469.76|4469.91|4469.51|476
1629990160000|2021-08-26 15:02:40|4469.66|4469.26|4471.41|4471.01|4471.41|4471.01|4469.66|4469.26|1075
1629990170000|2021-08-26 15:02:50|4471.16|4470.76|4472.16|4471.76|4472.16|4471.76|4471.16|4470.76|1348
1629990180000|2021-08-26 15:03:00|4471.91|4471.51|4471.66|4471.26|4471.91|4471.51|4471.41|4471.01|877
1629990190000|2021-08-26 15:03:10|4471.41|4471.01|4473.16|4472.76|4473.16|4472.76|4471.41|4471.01|1036
1629990200000|2021-08-26 15:03:20|4473.28|4472.88|4473.66|4473.26|4473.91|4473.51|4473.16|4472.76|1758
1629990210000|2021-08-26 15:03:30|4473.41|4473.01|4472.41|4472.01|4473.41|4473.01|4472.41|4472.01|859
1629990220000|2021-08-26 15:03:40|4472.66|4472.26|4472.16|4471.76|4472.66|4472.26|4471.91|4471.51|766
1629990230000|2021-08-26 15:03:50|4471.91|4471.51|4471.91|4471.51|4472.16|4471.76|4471.91|4471.51|472
1629990240000|2021-08-26 15:04:00|4471.66|4471.26|4471.78|4471.38|4471.91|4471.51|4471.66|4471.26|577
1629990250000|2021-08-26 15:04:10|4471.66|4471.26|4472.41|4472.01|4472.91|4472.51|4471.66|4471.26|551
1629990260000|2021-08-26 15:04:20|4472.66|4472.26|4472.66|4472.26|4472.66|4472.26|4472.41|4472.01|672
1629990270000|2021-08-26 15:04:30|4472.91|4472.51|4472.91|4472.51|4472.91|4472.51|4472.41|4472.01|441
1629990280000|2021-08-26 15:04:40|4472.78|4472.38|4472.16|4471.76|4472.91|4472.51|4472.16|4471.76|283
1629990290000|2021-08-26 15:04:50|4472.66|4472.26|4472.41|4472.01|4472.66|4472.26|4472.41|4472.01|417
1629990300000|2021-08-26 15:05:00|4472.66|4472.26|4471.91|4471.51|4472.66|4472.26|4471.41|4471.01|824
1629990310000|2021-08-26 15:05:10|4472.16|4471.76|4472.41|4472.01|4472.66|4472.26|4471.91|4471.51|763
1629990320000|2021-08-26 15:05:20|4472.16|4471.76|4471.91|4471.51|4472.41|4472.01|4471.41|4471.01|574
1629990330000|2021-08-26 15:05:30|4471.66|4471.26|4471.91|4471.51|4471.91|4471.51|4471.41|4471.01|745
1629990340000|2021-08-26 15:05:40|4471.66|4471.26|4471.91|4471.51|4472.16|4471.76|4471.66|4471.26|834
1629990350000|2021-08-26 15:05:50|4471.66|4471.26|4471.41|4471.01|4471.91|4471.51|4471.41|4471.01|563
1629990360000|2021-08-26 15:06:00|4471.16|4470.76|4471.41|4471.01|4471.41|4471.01|4470.91|4470.51|1017
1629990370000|2021-08-26 15:06:10|4471.66|4471.26|4471.16|4470.76|4471.66|4471.26|4471.16|4470.76|427
1629990380000|2021-08-26 15:06:20|4470.91|4470.51|4470.91|4470.51|4471.16|4470.76|4470.91|4470.51|448
1629990390000|2021-08-26 15:06:30|4471.16|4470.76|4471.41|4471.01|4471.66|4471.26|4471.16|4470.76|729
1629990400000|2021-08-26 15:06:40|4471.66|4471.26|4472.91|4472.51|4473.03|4472.63|4471.66|4471.26|904
1629990410000|2021-08-26 15:06:50|4472.66|4472.26|4473.66|4473.26|4473.66|4473.26|4472.66|4472.26|807
1629990420000|2021-08-26 15:07:00|4473.91|4473.51|4473.66|4473.26|4474.16|4473.76|4473.66|4473.26|1126
1629990430000|2021-08-26 15:07:10|4473.91|4473.51|4474.16|4473.76|4474.41|4474.01|4473.91|4473.51|543
1629990440000|2021-08-26 15:07:20|4474.41|4474.01|4474.78|4474.38|4475.16|4474.76|4474.41|4474.01|974
1629990450000|2021-08-26 15:07:30|4474.66|4474.26|4474.16|4473.76|4474.66|4474.26|4473.66|4473.26|886
1629990460000|2021-08-26 15:07:40|4473.91|4473.51|4474.16|4473.76|4474.41|4474.01|4473.91|4473.51|1238
1629990470000|2021-08-26 15:07:50|4473.91|4473.51|4474.41|4474.01|4474.41|4474.01|4473.91|4473.51|453
1629990480000|2021-08-26 15:08:00|4474.66|4474.26|4474.41|4474.01|4474.91|4474.51|4474.41|4474.01|783
1629990490000|2021-08-26 15:08:10|4474.66|4474.26|4476.16|4475.76|4476.41|4476.01|4474.66|4474.26|1657
1629990500000|2021-08-26 15:08:20|4476.41|4476.01|4475.91|4475.51|4476.41|4476.01|4475.91|4475.51|1454
1629990510000|2021-08-26 15:08:30|4475.53|4475.13|4476.16|4475.76|4476.16|4475.76|4475.41|4475.01|588
1629990520000|2021-08-26 15:08:40|4476.66|4476.26|4476.91|4476.51|4477.16|4476.76|4476.66|4476.26|968
1629990530000|2021-08-26 15:08:50|4477.16|4476.76|4477.66|4477.26|4477.66|4477.26|4477.16|4476.76|915
1629990540000|2021-08-26 15:09:00|4477.41|4477.01|4478.16|4477.76|4478.41|4478.01|4477.41|4477.01|1115
1629990550000|2021-08-26 15:09:10|4478.41|4478.01|4478.16|4477.76|4478.41|4478.01|4477.91|4477.51|1333
1629990560000|2021-08-26 15:09:20|4478.41|4478.01|4478.16|4477.76|4478.41|4478.01|4477.91|4477.51|675
1629990570000|2021-08-26 15:09:30|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.41|4477.01|896
1629990580000|2021-08-26 15:09:40|4477.41|4477.01|4477.91|4477.51|4478.16|4477.76|4477.41|4477.01|773
1629990590000|2021-08-26 15:09:50|4478.16|4477.76|4477.91|4477.51|4478.16|4477.76|4477.66|4477.26|942
1629990600000|2021-08-26 15:10:00|4477.66|4477.26|4477.66|4477.26|4478.16|4477.76|4477.66|4477.26|1178
1629990610000|2021-08-26 15:10:10|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|586
1629990620000|2021-08-26 15:10:20|4478.16|4477.76|4478.28|4477.88|4478.41|4478.01|4478.16|4477.76|523
1629990630000|2021-08-26 15:10:30|4478.16|4477.76|4478.16|4477.76|4478.66|4478.26|4478.16|4477.76|888
1629990640000|2021-08-26 15:10:40|4478.41|4478.01|4478.66|4478.26|4478.66|4478.26|4478.16|4477.76|1165
1629990650000|2021-08-26 15:10:50|||||||||178
1629990660000|2021-08-26 15:11:00|4478.91|4478.51|4479.16|4478.76|4479.16|4478.76|4478.66|4478.26|929
1629990670000|2021-08-26 15:11:10|4479.41|4479.01|4479.41|4479.01|4479.66|4479.26|4479.41|4479.01|920
1629990680000|2021-08-26 15:11:20|4479.66|4479.26|4480.16|4479.76|4480.16|4479.76|4479.66|4479.26|975
1629990690000|2021-08-26 15:11:30|4479.91|4479.51|4479.91|4479.51|4480.41|4480.01|4479.66|4479.26|971
1629990700000|2021-08-26 15:11:40|4479.78|4479.38|4480.41|4480.01|4480.41|4480.01|4479.78|4479.38|308
1629990710000|2021-08-26 15:11:50|4480.16|4479.76|4480.66|4480.26|4480.66|4480.26|4479.91|4479.51|519
1629990720000|2021-08-26 15:12:00|4480.41|4480.01|4480.91|4480.51|4480.91|4480.51|4480.16|4479.76|1114
1629990730000|2021-08-26 15:12:10|4480.66|4480.26|4481.66|4481.26|4481.66|4481.26|4480.66|4480.26|552
1629990740000|2021-08-26 15:12:20|4482.16|4481.76|4481.41|4481.01|4482.41|4482.01|4481.41|4481.01|2055
1629990750000|2021-08-26 15:12:30|4481.66|4481.26|4481.66|4481.26|4481.66|4481.26|4481.41|4481.01|710
1629990760000|2021-08-26 15:12:40|4481.91|4481.51|4481.66|4481.26|4482.41|4482.01|4481.66|4481.26|625
1629990770000|2021-08-26 15:12:50|4481.91|4481.51|4481.66|4481.26|4481.91|4481.51|4481.66|4481.26|516
1629990780000|2021-08-26 15:13:00|4481.41|4481.01|4481.41|4481.01|4481.66|4481.26|4481.16|4480.76|720
1629990790000|2021-08-26 15:13:10|4481.66|4481.26|4481.41|4481.01|4481.91|4481.51|4481.16|4480.76|426
1629990800000|2021-08-26 15:13:20|4481.66|4481.26|4481.66|4481.26|4481.91|4481.51|4481.41|4481.01|516
1629990810000|2021-08-26 15:13:30|4481.91|4481.51|4481.66|4481.26|4481.91|4481.51|4481.66|4481.26|318
1629990820000|2021-08-26 15:13:40|4481.41|4481.01|4481.16|4480.76|4481.91|4481.51|4481.16|4480.76|372
1629990830000|2021-08-26 15:13:50|4480.91|4480.51|4481.41|4481.01|4481.41|4481.01|4480.91|4480.51|510
1629990840000|2021-08-26 15:14:00|4481.16|4480.76|4480.91|4480.51|4481.41|4481.01|4480.91|4480.51|953
1629990850000|2021-08-26 15:14:10|4480.66|4480.26|4480.91|4480.51|4480.91|4480.51|4480.41|4480.01|846
1629990860000|2021-08-26 15:14:20|4480.66|4480.26|4480.66|4480.26|4480.66|4480.26|4480.41|4480.01|601
1629990870000|2021-08-26 15:14:30|4480.91|4480.51|4481.16|4480.76|4481.16|4480.76|4480.91|4480.51|581
1629990880000|2021-08-26 15:14:40|4480.91|4480.51|4480.66|4480.26|4481.16|4480.76|4480.66|4480.26|481
1629990890000|2021-08-26 15:14:50|4480.91|4480.51|4481.16|4480.76|4481.16|4480.76|4480.91|4480.51|337
1629990900000|2021-08-26 15:15:00|4480.91|4480.51|4481.66|4481.26|4481.66|4481.26|4480.91|4480.51|935
1629990910000|2021-08-26 15:15:10|4481.78|4481.38|4481.66|4481.26|4482.16|4481.76|4481.66|4481.26|2411
1629990920000|2021-08-26 15:15:20|4481.91|4481.51|4481.91|4481.51|4482.16|4481.76|4481.66|4481.26|709
1629990930000|2021-08-26 15:15:30|4482.16|4481.76|4482.41|4482.01|4482.41|4482.01|4481.91|4481.51|691
1629990940000|2021-08-26 15:15:40|4482.16|4481.76|4482.66|4482.26|4482.66|4482.26|4482.16|4481.76|875
1629990950000|2021-08-26 15:15:50|4482.91|4482.51|4482.66|4482.26|4482.91|4482.51|4482.66|4482.26|765
1629990960000|2021-08-26 15:16:00|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|4482.66|4482.26|792
1629990970000|2021-08-26 15:16:10|4483.16|4482.76|4483.16|4482.76|4483.16|4482.76|4483.16|4482.76|383
1629990980000|2021-08-26 15:16:20|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|4482.66|4482.26|361
1629990990000|2021-08-26 15:16:30|4483.16|4482.76|4483.66|4483.26|4483.66|4483.26|4483.16|4482.76|743
1629991000000|2021-08-26 15:16:40|4483.41|4483.01|4483.41|4483.01|4483.41|4483.01|4483.16|4482.76|727
1629991010000|2021-08-26 15:16:50|||||||||274
1629991020000|2021-08-26 15:17:00|4483.66|4483.26|4483.66|4483.26|4483.91|4483.51|4483.66|4483.26|352
1629991030000|2021-08-26 15:17:10|4484.16|4483.76|4484.16|4483.76|4484.16|4483.76|4483.91|4483.51|920
1629991040000|2021-08-26 15:17:20|4483.91|4483.51|4483.91|4483.51|4484.16|4483.76|4483.91|4483.51|618
1629991050000|2021-08-26 15:17:30|4484.16|4483.76|4484.41|4484.01|4484.41|4484.01|4484.16|4483.76|660
1629991060000|2021-08-26 15:17:40|4484.66|4484.26|4483.91|4483.51|4484.66|4484.26|4483.91|4483.51|390
1629991070000|2021-08-26 15:17:50|4484.16|4483.76|4483.41|4483.01|4484.16|4483.76|4483.41|4483.01|805
1629991080000|2021-08-26 15:18:00|4483.66|4483.26|4483.41|4483.01|4483.66|4483.26|4483.16|4482.76|938
1629991090000|2021-08-26 15:18:10|4483.16|4482.76|4483.91|4483.51|4483.91|4483.51|4483.16|4482.76|671
1629991100000|2021-08-26 15:18:20|4483.66|4483.26|4484.16|4483.76|4484.16|4483.76|4483.66|4483.26|400
1629991110000|2021-08-26 15:18:30|4483.91|4483.51|4483.91|4483.51|4483.91|4483.51|4483.91|4483.51|174
1629991120000|2021-08-26 15:18:40|4483.66|4483.26|4483.66|4483.26|4483.66|4483.26|4483.66|4483.26|178
1629991130000|2021-08-26 15:18:50|4483.91|4483.51|4483.41|4483.01|4483.91|4483.51|4483.41|4483.01|453
1629991140000|2021-08-26 15:19:00|4483.16|4482.76|4482.91|4482.51|4483.16|4482.76|4482.91|4482.51|1169
1629991150000|2021-08-26 15:19:10|4483.16|4482.76|4483.16|4482.76|4483.66|4483.26|4483.16|4482.76|571
1629991160000|2021-08-26 15:19:20|4483.41|4483.01|4483.41|4483.01|4483.66|4483.26|4483.16|4482.76|314
1629991170000|2021-08-26 15:19:30|4483.16|4482.76|4483.41|4483.01|4483.41|4483.01|4483.16|4482.76|493
1629991180000|2021-08-26 15:19:40|4483.66|4483.26|4483.66|4483.26|4483.66|4483.26|4483.66|4483.26|437
1629991190000|2021-08-26 15:19:50|4483.91|4483.51|4483.66|4483.26|4483.91|4483.51|4483.41|4483.01|353
1629991200000|2021-08-26 15:20:00|4483.41|4483.01|4484.16|4483.76|4484.16|4483.76|4483.41|4483.01|502
1629991210000|2021-08-26 15:20:10|4484.41|4484.01|4484.66|4484.26|4484.91|4484.51|4484.41|4484.01|1670
1629991220000|2021-08-26 15:20:20|4484.91|4484.51|4485.03|4484.63|4485.16|4484.76|4484.66|4484.26|712
1629991230000|2021-08-26 15:20:30|4484.91|4484.51|4484.91|4484.51|4485.16|4484.76|4484.66|4484.26|666
1629991240000|2021-08-26 15:20:40|4485.16|4484.76|4485.41|4485.01|4485.41|4485.01|4485.16|4484.76|563
1629991250000|2021-08-26 15:20:50|4485.16|4484.76|4485.16|4484.76|4485.41|4485.01|4485.16|4484.76|648
1629991260000|2021-08-26 15:21:00|4484.91|4484.51|4485.16|4484.76|4485.16|4484.76|4484.91|4484.51|711
1629991270000|2021-08-26 15:21:10|4484.91|4484.51|4484.91|4484.51|4484.91|4484.51|4484.91|4484.51|527
1629991280000|2021-08-26 15:21:20|4485.16|4484.76|4484.66|4484.26|4485.16|4484.76|4484.66|4484.26|653
1629991290000|2021-08-26 15:21:30|4484.91|4484.51|4485.41|4485.01|4485.41|4485.01|4484.91|4484.51|621
1629991300000|2021-08-26 15:21:40|4485.16|4484.76|4484.91|4484.51|4485.16|4484.76|4484.91|4484.51|366
1629991310000|2021-08-26 15:21:50|4485.16|4484.76|4485.16|4484.76|4485.66|4485.26|4485.16|4484.76|689
1629991320000|2021-08-26 15:22:00|4484.91|4484.51|4485.16|4484.76|4485.16|4484.76|4484.91|4484.51|270
1629991330000|2021-08-26 15:22:10|4485.41|4485.01|4485.66|4485.26|4485.66|4485.26|4485.41|4485.01|385
1629991340000|2021-08-26 15:22:20|4485.41|4485.01|4485.66|4485.26|4485.91|4485.51|4485.41|4485.01|487
1629991350000|2021-08-26 15:22:30|4485.91|4485.51|4485.91|4485.51|4485.91|4485.51|4485.66|4485.26|308
1629991360000|2021-08-26 15:22:40|4486.16|4485.76|4486.16|4485.76|4486.41|4486.01|4486.16|4485.76|891
1629991370000|2021-08-26 15:22:50|4486.41|4486.01|4486.16|4485.76|4486.66|4486.26|4486.16|4485.76|876
1629991380000|2021-08-26 15:23:00|4486.28|4485.88|4485.91|4485.51|4486.28|4485.88|4485.91|4485.51|429
1629991390000|2021-08-26 15:23:10|4485.66|4485.26|4485.66|4485.26|4485.91|4485.51|4485.41|4485.01|600
1629991400000|2021-08-26 15:23:20|4485.91|4485.51|4485.41|4485.01|4485.91|4485.51|4485.41|4485.01|291
1629991410000|2021-08-26 15:23:30|4485.66|4485.26|4485.41|4485.01|4485.66|4485.26|4485.41|4485.01|138
1629991420000|2021-08-26 15:23:40|4485.16|4484.76|4485.16|4484.76|4485.41|4485.01|4485.16|4484.76|1086
1629991430000|2021-08-26 15:23:50|4485.41|4485.01|4484.66|4484.26|4485.41|4485.01|4484.66|4484.26|512
1629991440000|2021-08-26 15:24:00|4484.41|4484.01|4484.41|4484.01|4484.41|4484.01|4484.16|4483.76|515
1629991450000|2021-08-26 15:24:10|4484.16|4483.76|4483.91|4483.51|4484.41|4484.01|4483.91|4483.51|413
1629991460000|2021-08-26 15:24:20|4484.16|4483.76|4482.66|4482.26|4484.16|4483.76|4482.66|4482.26|1737
1629991470000|2021-08-26 15:24:30|4482.91|4482.51|4482.16|4481.76|4483.16|4482.76|4482.16|4481.76|2030
1629991480000|2021-08-26 15:24:40|4482.41|4482.01|4482.16|4481.76|4482.41|4482.01|4481.91|4481.51|824
1629991490000|2021-08-26 15:24:50|4482.41|4482.01|4482.16|4481.76|4482.66|4482.26|4482.16|4481.76|644
1629991500000|2021-08-26 15:25:00|4482.41|4482.01|4483.41|4483.01|4483.41|4483.01|4482.41|4482.01|862
1629991510000|2021-08-26 15:25:10|4483.66|4483.26|4482.41|4482.01|4483.66|4483.26|4482.41|4482.01|1008
1629991520000|2021-08-26 15:25:20|4482.16|4481.76|4481.91|4481.51|4482.16|4481.76|4481.41|4481.01|1233
1629991530000|2021-08-26 15:25:30|4482.16|4481.76|4481.91|4481.51|4482.16|4481.76|4481.66|4481.26|522
1629991540000|2021-08-26 15:25:40|4481.66|4481.26|4481.66|4481.26|4481.91|4481.51|4481.66|4481.26|173
1629991550000|2021-08-26 15:25:50|4481.41|4481.01|4481.41|4481.01|4481.66|4481.26|4481.41|4481.01|266
1629991560000|2021-08-26 15:26:00|4481.66|4481.26|4482.66|4482.26|4482.66|4482.26|4481.66|4481.26|572
1629991570000|2021-08-26 15:26:10|4482.91|4482.51|4483.41|4483.01|4483.41|4483.01|4482.91|4482.51|789
1629991580000|2021-08-26 15:26:20|4483.16|4482.76|4482.66|4482.26|4483.16|4482.76|4482.41|4482.01|534
1629991590000|2021-08-26 15:26:30|4482.53|4482.13|4483.16|4482.76|4483.16|4482.76|4482.53|4482.13|305
1629991600000|2021-08-26 15:26:40|4483.41|4483.01|4483.66|4483.26|4483.91|4483.51|4483.41|4483.01|305
1629991610000|2021-08-26 15:26:50|4483.91|4483.51|4483.91|4483.51|4484.16|4483.76|4483.66|4483.26|290
1629991620000|2021-08-26 15:27:00|4484.16|4483.76|4484.16|4483.76|4484.41|4484.01|4484.16|4483.76|498
1629991630000|2021-08-26 15:27:10|||||||||163
1629991640000|2021-08-26 15:27:20|4483.91|4483.51|4484.16|4483.76|4484.16|4483.76|4483.91|4483.51|449
1629991650000|2021-08-26 15:27:30|4483.91|4483.51|4483.66|4483.26|4484.16|4483.76|4483.66|4483.26|294
1629991660000|2021-08-26 15:27:40|4483.41|4483.01|4483.16|4482.76|4483.41|4483.01|4483.16|4482.76|509
1629991670000|2021-08-26 15:27:50|||||||||236
1629991680000|2021-08-26 15:28:00|4483.41|4483.01|4483.16|4482.76|4483.41|4483.01|4483.16|4482.76|332
1629991690000|2021-08-26 15:28:10|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|486
1629991700000|2021-08-26 15:28:20|4482.66|4482.26|4482.91|4482.51|4483.16|4482.76|4482.66|4482.26|446
1629991710000|2021-08-26 15:28:30|4483.16|4482.76|4483.16|4482.76|4483.16|4482.76|4483.16|4482.76|103
1629991720000|2021-08-26 15:28:40|4483.41|4483.01|4483.16|4482.76|4483.41|4483.01|4482.91|4482.51|332
1629991730000|2021-08-26 15:28:50|4482.91|4482.51|4483.66|4483.26|4483.66|4483.26|4482.91|4482.51|626
1629991740000|2021-08-26 15:29:00|4483.41|4483.01|4482.91|4482.51|4483.66|4483.26|4482.91|4482.51|343
1629991750000|2021-08-26 15:29:10|4483.16|4482.76|4483.16|4482.76|4483.41|4483.01|4483.16|4482.76|380
1629991760000|2021-08-26 15:29:20|4482.91|4482.51|4483.16|4482.76|4483.16|4482.76|4482.91|4482.51|146
1629991770000|2021-08-26 15:29:30|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|4482.66|4482.26|236
1629991780000|2021-08-26 15:29:40|4482.66|4482.26|4482.66|4482.26|4482.91|4482.51|4482.66|4482.26|118
1629991790000|2021-08-26 15:29:50|4482.41|4482.01|4482.66|4482.26|4482.66|4482.26|4482.41|4482.01|169
1629991800000|2021-08-26 15:30:00|4482.91|4482.51|4481.91|4481.51|4483.41|4483.01|4481.91|4481.51|947
1629991810000|2021-08-26 15:30:10|4481.66|4481.26|4481.66|4481.26|4481.91|4481.51|4481.16|4480.76|1277
1629991820000|2021-08-26 15:30:20|4481.41|4481.01|4481.66|4481.26|4481.66|4481.26|4481.16|4480.76|707
1629991830000|2021-08-26 15:30:30|4481.41|4481.01|4481.66|4481.26|4481.91|4481.51|4481.41|4481.01|656
1629991840000|2021-08-26 15:30:40|4481.91|4481.51|4480.91|4480.51|4481.91|4481.51|4480.91|4480.51|501
1629991850000|2021-08-26 15:30:50|4480.66|4480.26|4480.66|4480.26|4480.66|4480.26|4480.41|4480.01|1105
1629991860000|2021-08-26 15:31:00|4480.78|4480.38|4480.41|4480.01|4481.16|4480.76|4480.41|4480.01|1067
1629991870000|2021-08-26 15:31:10|4480.66|4480.26|4480.66|4480.26|4480.66|4480.26|4480.41|4480.01|339
1629991880000|2021-08-26 15:31:20|4480.41|4480.01|4480.41|4480.01|4480.91|4480.51|4480.41|4480.01|244
1629991890000|2021-08-26 15:31:30|4480.66|4480.26|4480.66|4480.26|4480.91|4480.51|4480.41|4480.01|319
1629991900000|2021-08-26 15:31:40|4480.41|4480.01|4480.66|4480.26|4480.91|4480.51|4480.41|4480.01|593
1629991910000|2021-08-26 15:31:50|4480.41|4480.01|4480.16|4479.76|4480.66|4480.26|4480.16|4479.76|566
1629991920000|2021-08-26 15:32:00|4480.41|4480.01|4479.66|4479.26|4480.41|4480.01|4479.66|4479.26|652
1629991930000|2021-08-26 15:32:10|4479.91|4479.51|4479.66|4479.26|4480.16|4479.76|4479.66|4479.26|396
1629991940000|2021-08-26 15:32:20|4479.91|4479.51|4479.91|4479.51|4480.16|4479.76|4479.91|4479.51|570
1629991950000|2021-08-26 15:32:30|4479.66|4479.26|4479.66|4479.26|4479.66|4479.26|4479.41|4479.01|293
1629991960000|2021-08-26 15:32:40|4479.91|4479.51|4479.91|4479.51|4480.16|4479.76|4479.91|4479.51|238
1629991970000|2021-08-26 15:32:50|4479.66|4479.26|4479.66|4479.26|4479.91|4479.51|4479.66|4479.26|290
1629991980000|2021-08-26 15:33:00|4479.91|4479.51|4480.66|4480.26|4480.91|4480.51|4479.91|4479.51|561
1629991990000|2021-08-26 15:33:10|4480.91|4480.51|4480.41|4480.01|4481.66|4481.26|4480.41|4480.01|724
1629992000000|2021-08-26 15:33:20|4480.16|4479.76|4479.91|4479.51|4480.16|4479.76|4479.91|4479.51|740
1629992010000|2021-08-26 15:33:30|4479.66|4479.26|4479.91|4479.51|4479.91|4479.51|4479.66|4479.26|507
1629992020000|2021-08-26 15:33:40|4479.66|4479.26|4479.91|4479.51|4480.16|4479.76|4479.66|4479.26|293
1629992030000|2021-08-26 15:33:50|4480.16|4479.76|4480.16|4479.76|4480.41|4480.01|4480.16|4479.76|317
1629992040000|2021-08-26 15:34:00|4479.91|4479.51|4480.16|4479.76|4480.16|4479.76|4479.66|4479.26|280
1629992050000|2021-08-26 15:34:10|4480.41|4480.01|4480.66|4480.26|4480.91|4480.51|4480.16|4479.76|445
1629992060000|2021-08-26 15:34:20|4480.91|4480.51|4480.66|4480.26|4480.91|4480.51|4480.41|4480.01|349
1629992070000|2021-08-26 15:34:30|4480.41|4480.01|4480.66|4480.26|4480.66|4480.26|4480.16|4479.76|297
1629992080000|2021-08-26 15:34:40|4480.41|4480.01|4480.66|4480.26|4480.66|4480.26|4480.41|4480.01|183
1629992090000|2021-08-26 15:34:50|4480.41|4480.01|4481.16|4480.76|4481.16|4480.76|4480.41|4480.01|459
1629992100000|2021-08-26 15:35:00|4481.41|4481.01|4480.91|4480.51|4481.91|4481.51|4480.91|4480.51|1218
1629992110000|2021-08-26 15:35:10|4480.66|4480.26|4480.16|4479.76|4480.66|4480.26|4480.16|4479.76|296
1629992120000|2021-08-26 15:35:20|4480.41|4480.01|4480.16|4479.76|4480.41|4480.01|4480.16|4479.76|316
1629992130000|2021-08-26 15:35:30|4480.41|4480.01|4480.16|4479.76|4480.41|4480.01|4480.16|4479.76|165
1629992140000|2021-08-26 15:35:40|4479.91|4479.51|4480.16|4479.76|4480.16|4479.76|4479.66|4479.26|200
1629992150000|2021-08-26 15:35:50|4479.91|4479.51|4479.91|4479.51|4480.41|4480.01|4479.91|4479.51|483
1629992160000|2021-08-26 15:36:00|4479.66|4479.26|4479.66|4479.26|4479.91|4479.51|4479.41|4479.01|690
1629992170000|2021-08-26 15:36:10|4479.91|4479.51|4479.66|4479.26|4479.91|4479.51|4479.41|4479.01|388
1629992180000|2021-08-26 15:36:20|4479.91|4479.51|4479.66|4479.26|4479.91|4479.51|4479.28|4478.88|262
1629992190000|2021-08-26 15:36:30|4479.91|4479.51|4479.66|4479.26|4480.16|4479.76|4479.66|4479.26|398
1629992200000|2021-08-26 15:36:40|4479.91|4479.51|4480.16|4479.76|4480.16|4479.76|4479.91|4479.51|178
1629992210000|2021-08-26 15:36:50|4479.91|4479.51|4479.91|4479.51|4480.16|4479.76|4479.66|4479.26|379
1629992220000|2021-08-26 15:37:00|4480.16|4479.76|4480.66|4480.26|4480.78|4480.38|4479.91|4479.51|427
1629992230000|2021-08-26 15:37:10|4480.91|4480.51|4480.91|4480.51|4481.16|4480.76|4480.66|4480.26|570
1629992240000|2021-08-26 15:37:20|4481.16|4480.76|4480.91|4480.51|4481.16|4480.76|4480.91|4480.51|150
1629992250000|2021-08-26 15:37:30|4481.16|4480.76|4482.16|4481.76|4482.16|4481.76|4480.91|4480.51|531
1629992260000|2021-08-26 15:37:40|4481.91|4481.51|4481.66|4481.26|4482.16|4481.76|4481.66|4481.26|632
1629992270000|2021-08-26 15:37:50|4481.78|4481.38|4481.66|4481.26|4481.91|4481.51|4481.16|4480.76|485
1629992280000|2021-08-26 15:38:00|4482.16|4481.76|4482.66|4482.26|4482.66|4482.26|4481.91|4481.51|506
1629992290000|2021-08-26 15:38:10|4482.53|4482.13|4482.66|4482.26|4483.16|4482.76|4482.41|4482.01|1280
1629992300000|2021-08-26 15:38:20|4482.91|4482.51|4483.16|4482.76|4483.16|4482.76|4482.91|4482.51|272
1629992310000|2021-08-26 15:38:30|4483.41|4483.01|4483.41|4483.01|4483.66|4483.26|4483.16|4482.76|461
1629992320000|2021-08-26 15:38:40|4483.16|4482.76|4482.91|4482.51|4483.16|4482.76|4482.66|4482.26|424
1629992330000|2021-08-26 15:38:50|4482.66|4482.26|4482.41|4482.01|4482.66|4482.26|4482.41|4482.01|495
1629992340000|2021-08-26 15:39:00|4482.16|4481.76|4482.66|4482.26|4482.66|4482.26|4482.16|4481.76|255
1629992350000|2021-08-26 15:39:10|4482.41|4482.01|4482.66|4482.26|4482.66|4482.26|4482.41|4482.01|73
1629992360000|2021-08-26 15:39:20|4482.91|4482.51|4483.41|4483.01|4483.41|4483.01|4482.66|4482.26|279
1629992370000|2021-08-26 15:39:30|4483.16|4482.76|4483.41|4483.01|4483.41|4483.01|4483.16|4482.76|369
1629992380000|2021-08-26 15:39:40|4483.16|4482.76|4483.16|4482.76|4483.16|4482.76|4483.16|4482.76|216
1629992390000|2021-08-26 15:39:50|4483.41|4483.01|4483.66|4483.26|4483.91|4483.51|4483.41|4483.01|247
1629992400000|2021-08-26 15:40:00|4483.91|4483.51|4483.91|4483.51|4484.16|4483.76|4483.66|4483.26|460
1629992410000|2021-08-26 15:40:10|4484.16|4483.76|4483.91|4483.51|4484.16|4483.76|4483.91|4483.51|382
1629992420000|2021-08-26 15:40:20|4484.16|4483.76|4484.41|4484.01|4484.66|4484.26|4484.16|4483.76|529
1629992430000|2021-08-26 15:40:30|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|256
1629992440000|2021-08-26 15:40:40|4484.91|4484.51|4484.91|4484.51|4484.91|4484.51|4484.66|4484.26|358
1629992450000|2021-08-26 15:40:50|4485.16|4484.76|4485.16|4484.76|4485.41|4485.01|4484.91|4484.51|1167
1629992460000|2021-08-26 15:41:00|4484.66|4484.26|4484.16|4483.76|4484.66|4484.26|4484.16|4483.76|995
1629992470000|2021-08-26 15:41:10|4483.91|4483.51|4483.66|4483.26|4483.91|4483.51|4482.91|4482.51|1260
1629992480000|2021-08-26 15:41:20|4483.41|4483.01|4483.41|4483.01|4483.66|4483.26|4483.16|4482.76|280
1629992490000|2021-08-26 15:41:30|4483.16|4482.76|4482.41|4482.01|4483.41|4483.01|4482.41|4482.01|381
1629992500000|2021-08-26 15:41:40|4482.16|4481.76|4481.66|4481.26|4482.66|4482.26|4481.41|4481.01|718
1629992510000|2021-08-26 15:41:50|4481.91|4481.51|4481.91|4481.51|4481.91|4481.51|4481.66|4481.26|461
1629992520000|2021-08-26 15:42:00|4481.41|4481.01|4481.16|4480.76|4481.66|4481.26|4480.91|4480.51|414
1629992530000|2021-08-26 15:42:10|4480.66|4480.26|4480.91|4480.51|4480.91|4480.51|4480.66|4480.26|178
1629992540000|2021-08-26 15:42:20|4480.66|4480.26|4481.16|4480.76|4481.41|4481.01|4480.66|4480.26|346
1629992550000|2021-08-26 15:42:30|4481.41|4481.01|4481.16|4480.76|4481.41|4481.01|4480.91|4480.51|345
1629992560000|2021-08-26 15:42:40|4481.41|4481.01|4480.91|4480.51|4481.41|4481.01|4480.66|4480.26|406
1629992570000|2021-08-26 15:42:50|4481.16|4480.76|4481.41|4481.01|4481.41|4481.01|4481.16|4480.76|403
1629992580000|2021-08-26 15:43:00|4481.16|4480.76|4480.66|4480.26|4481.16|4480.76|4480.66|4480.26|303
1629992590000|2021-08-26 15:43:10|4480.91|4480.51|4480.16|4479.76|4480.91|4480.51|4480.16|4479.76|340
1629992600000|2021-08-26 15:43:20|4479.91|4479.51|4479.91|4479.51|4479.91|4479.51|4479.91|4479.51|289
1629992610000|2021-08-26 15:43:30|4480.16|4479.76|4480.41|4480.01|4480.41|4480.01|4479.91|4479.51|362
1629992620000|2021-08-26 15:43:40|4480.16|4479.76|4480.16|4479.76|4480.41|4480.01|4479.91|4479.51|263
1629992630000|2021-08-26 15:43:50|4480.41|4480.01|4480.41|4480.01|4480.66|4480.26|4480.16|4479.76|239
1629992640000|2021-08-26 15:44:00|4480.16|4479.76|4480.66|4480.26|4480.91|4480.51|4479.91|4479.51|350
1629992650000|2021-08-26 15:44:10|4480.91|4480.51|4480.16|4479.76|4480.91|4480.51|4480.16|4479.76|415
1629992660000|2021-08-26 15:44:20|4480.41|4480.01|4481.16|4480.76|4481.16|4480.76|4480.41|4480.01|301
1629992670000|2021-08-26 15:44:30|4480.91|4480.51|4480.91|4480.51|4481.16|4480.76|4480.91|4480.51|338
1629992680000|2021-08-26 15:44:40|4481.16|4480.76|4480.66|4480.26|4481.16|4480.76|4480.41|4480.01|182
1629992690000|2021-08-26 15:44:50|4480.41|4480.01|4480.41|4480.01|4480.66|4480.26|4480.41|4480.01|185
1629992700000|2021-08-26 15:45:00|4480.16|4479.76|4480.16|4479.76|4480.16|4479.76|4479.91|4479.51|447
1629992710000|2021-08-26 15:45:10|4480.41|4480.01|4479.91|4479.51|4480.41|4480.01|4479.91|4479.51|231
1629992720000|2021-08-26 15:45:20|4480.16|4479.76|4479.66|4479.26|4480.41|4480.01|4479.66|4479.26|334
1629992730000|2021-08-26 15:45:30|4479.41|4479.01|4479.16|4478.76|4479.66|4479.26|4479.16|4478.76|648
1629992740000|2021-08-26 15:45:40|4479.41|4479.01|4478.91|4478.51|4479.41|4479.01|4478.91|4478.51|574
1629992750000|2021-08-26 15:45:50|4479.16|4478.76|4479.16|4478.76|4479.16|4478.76|4478.91|4478.51|478
1629992760000|2021-08-26 15:46:00|4478.91|4478.51|4478.91|4478.51|4480.41|4480.01|4478.66|4478.26|2582
1629992770000|2021-08-26 15:46:10|4479.16|4478.76|4479.91|4479.51|4480.16|4479.76|4479.16|4478.76|1014
1629992780000|2021-08-26 15:46:20|4480.16|4479.76|4480.91|4480.51|4481.41|4481.01|4480.16|4479.76|1486
1629992790000|2021-08-26 15:46:30|4480.66|4480.26|4480.66|4480.26|4480.91|4480.51|4480.41|4480.01|741
1629992800000|2021-08-26 15:46:40|4480.41|4480.01|4480.16|4479.76|4480.41|4480.01|4479.91|4479.51|799
1629992810000|2021-08-26 15:46:50|4479.91|4479.51|4480.41|4480.01|4480.66|4480.26|4479.91|4479.51|530
1629992820000|2021-08-26 15:47:00|4480.16|4479.76|4480.16|4479.76|4480.41|4480.01|4480.16|4479.76|488
1629992830000|2021-08-26 15:47:10|4479.91|4479.51|4480.16|4479.76|4480.16|4479.76|4479.91|4479.51|367
1629992840000|2021-08-26 15:47:20|4479.91|4479.51|4479.66|4479.26|4479.91|4479.51|4479.41|4479.01|361
1629992850000|2021-08-26 15:47:30|4479.91|4479.51|4480.41|4480.01|4480.41|4480.01|4479.91|4479.51|291
1629992860000|2021-08-26 15:47:40|4480.66|4480.26|4481.16|4480.76|4481.16|4480.76|4480.41|4480.01|451
1629992870000|2021-08-26 15:47:50|4481.66|4481.26|4481.66|4481.26|4481.91|4481.51|4481.41|4481.01|1046
1629992880000|2021-08-26 15:48:00|4481.41|4481.01|4481.16|4480.76|4481.66|4481.26|4481.16|4480.76|493
1629992890000|2021-08-26 15:48:10|4481.41|4481.01|4481.16|4480.76|4481.66|4481.26|4481.16|4480.76|273
1629992900000|2021-08-26 15:48:20|4480.91|4480.51|4480.16|4479.76|4480.91|4480.51|4480.16|4479.76|379
1629992910000|2021-08-26 15:48:30|4480.41|4480.01|4480.16|4479.76|4480.66|4480.26|4480.16|4479.76|279
1629992920000|2021-08-26 15:48:40|4480.28|4479.88|4480.41|4480.01|4480.66|4480.26|4480.16|4479.76|373
1629992930000|2021-08-26 15:48:50|4480.66|4480.26|4480.66|4480.26|4480.66|4480.26|4480.16|4479.76|232
1629992940000|2021-08-26 15:49:00|4480.41|4480.01|4480.16|4479.76|4480.41|4480.01|4479.91|4479.51|292
1629992950000|2021-08-26 15:49:10|4479.91|4479.51|4479.91|4479.51|4480.16|4479.76|4479.66|4479.26|231
1629992960000|2021-08-26 15:49:20|4479.66|4479.26|4479.91|4479.51|4479.91|4479.51|4479.66|4479.26|177
1629992970000|2021-08-26 15:49:30|4479.66|4479.26|4479.91|4479.51|4479.91|4479.51|4479.66|4479.26|89
1629992980000|2021-08-26 15:49:40|4479.78|4479.38|4479.66|4479.26|4480.16|4479.76|4479.66|4479.26|285
1629992990000|2021-08-26 15:49:50|4479.41|4479.01|4480.16|4479.76|4480.16|4479.76|4479.41|4479.01|187
1629993000000|2021-08-26 15:50:00|4480.41|4480.01|4479.41|4479.01|4480.41|4480.01|4479.41|4479.01|364
1629993010000|2021-08-26 15:50:10|4479.91|4479.51|4479.66|4479.26|4480.16|4479.76|4479.41|4479.01|827
1629993020000|2021-08-26 15:50:20|4479.41|4479.01|4480.41|4480.01|4480.41|4480.01|4479.41|4479.01|635
1629993030000|2021-08-26 15:50:30|4480.66|4480.26|4480.91|4480.51|4481.16|4480.76|4480.66|4480.26|447
1629993040000|2021-08-26 15:50:40|4481.16|4480.76|4481.16|4480.76|4481.16|4480.76|4480.91|4480.51|212
1629993050000|2021-08-26 15:50:50|4481.41|4481.01|4481.66|4481.26|4481.91|4481.51|4481.41|4481.01|853
1629993060000|2021-08-26 15:51:00|4481.41|4481.01|4481.16|4480.76|4481.66|4481.26|4481.16|4480.76|543
1629993070000|2021-08-26 15:51:10|4480.91|4480.51|4481.41|4481.01|4481.41|4481.01|4480.66|4480.26|347
1629993080000|2021-08-26 15:51:20|4481.16|4480.76|4481.41|4481.01|4481.66|4481.26|4481.16|4480.76|205
1629993090000|2021-08-26 15:51:30|4481.66|4481.26|4481.66|4481.26|4481.66|4481.26|4481.41|4481.01|97
1629993100000|2021-08-26 15:51:40|4481.41|4481.01|4480.66|4480.26|4481.66|4481.26|4480.66|4480.26|193
1629993110000|2021-08-26 15:51:50|4480.91|4480.51|4480.91|4480.51|4480.91|4480.51|4480.66|4480.26|147
1629993120000|2021-08-26 15:52:00|4481.16|4480.76|4480.91|4480.51|4481.41|4481.01|4480.91|4480.51|229
1629993130000|2021-08-26 15:52:10|4481.16|4480.76|4480.91|4480.51|4481.16|4480.76|4480.66|4480.26|102
1629993140000|2021-08-26 15:52:20|4480.66|4480.26|4480.91|4480.51|4481.16|4480.76|4480.66|4480.26|193
1629993150000|2021-08-26 15:52:30|4480.66|4480.26|4480.91|4480.51|4480.91|4480.51|4480.66|4480.26|219
1629993160000|2021-08-26 15:52:40|4481.16|4480.76|4481.16|4480.76|4481.16|4480.76|4480.91|4480.51|116
1629993170000|2021-08-26 15:52:50|4480.91|4480.51|4480.91|4480.51|4481.16|4480.76|4480.91|4480.51|99
1629993180000|2021-08-26 15:53:00|4480.66|4480.26|4480.66|4480.26|4480.66|4480.26|4480.16|4479.76|334
1629993190000|2021-08-26 15:53:10|4480.78|4480.38|4481.41|4481.01|4481.41|4481.01|4480.78|4480.38|69
1629993200000|2021-08-26 15:53:20|4481.16|4480.76|4481.91|4481.51|4481.91|4481.51|4481.16|4480.76|270
1629993210000|2021-08-26 15:53:30|4482.16|4481.76|4481.91|4481.51|4482.16|4481.76|4481.78|4481.38|409
1629993220000|2021-08-26 15:53:40|4481.66|4481.26|4481.16|4480.76|4481.66|4481.26|4481.16|4480.76|343
1629993230000|2021-08-26 15:53:50|4480.91|4480.51|4481.16|4480.76|4481.16|4480.76|4480.91|4480.51|241
1629993240000|2021-08-26 15:54:00|4480.91|4480.51|4481.16|4480.76|4481.16|4480.76|4480.91|4480.51|181
1629993250000|2021-08-26 15:54:10|4480.91|4480.51|4480.91|4480.51|4480.91|4480.51|4480.66|4480.26|205
1629993260000|2021-08-26 15:54:20|||||||||75
1629993270000|2021-08-26 15:54:30|4481.16|4480.76|4481.16|4480.76|4481.16|4480.76|4480.91|4480.51|295
1629993280000|2021-08-26 15:54:40|4481.41|4481.01|4481.41|4481.01|4481.41|4481.01|4481.41|4481.01|339
1629993290000|2021-08-26 15:54:50|4481.16|4480.76|4481.16|4480.76|4481.41|4481.01|4481.16|4480.76|272
1629993300000|2021-08-26 15:55:00|4481.41|4481.01|4481.41|4481.01|4481.66|4481.26|4480.91|4480.51|176
1629993310000|2021-08-26 15:55:10|4481.16|4480.76|4481.16|4480.76|4481.66|4481.26|4480.91|4480.51|260
1629993320000|2021-08-26 15:55:20|4481.41|4481.01|4480.91|4480.51|4481.66|4481.26|4480.91|4480.51|150
1629993330000|2021-08-26 15:55:30|4480.66|4480.26|4480.41|4480.01|4480.91|4480.51|4480.41|4480.01|242
1629993340000|2021-08-26 15:55:40|4480.66|4480.26|4480.91|4480.51|4481.16|4480.76|4480.66|4480.26|226
1629993350000|2021-08-26 15:55:50|4481.16|4480.76|4481.91|4481.51|4481.91|4481.51|4481.16|4480.76|250
1629993360000|2021-08-26 15:56:00|4482.16|4481.76|4482.16|4481.76|4482.41|4482.01|4482.16|4481.76|263
1629993370000|2021-08-26 15:56:10|4481.91|4481.51|4482.41|4482.01|4482.41|4482.01|4481.91|4481.51|245
1629993380000|2021-08-26 15:56:20|4482.66|4482.26|4482.66|4482.26|4482.66|4482.26|4482.66|4482.26|168
1629993390000|2021-08-26 15:56:30|4482.91|4482.51|4482.91|4482.51|4483.16|4482.76|4482.91|4482.51|565
1629993400000|2021-08-26 15:56:40|4483.16|4482.76|4483.16|4482.76|4483.16|4482.76|4482.91|4482.51|507
1629993410000|2021-08-26 15:56:50|4482.91|4482.51|4483.16|4482.76|4483.16|4482.76|4482.91|4482.51|304
1629993420000|2021-08-26 15:57:00|4483.41|4483.01|4482.91|4482.51|4483.66|4483.26|4482.91|4482.51|459
1629993430000|2021-08-26 15:57:10|4482.66|4482.26|4482.91|4482.51|4483.16|4482.76|4482.66|4482.26|321
1629993440000|2021-08-26 15:57:20|4483.16|4482.76|4483.16|4482.76|4483.16|4482.76|4482.91|4482.51|460
1629993450000|2021-08-26 15:57:30|4482.91|4482.51|4482.41|4482.01|4482.91|4482.51|4482.41|4482.01|151
1629993460000|2021-08-26 15:57:40|4482.66|4482.26|4482.66|4482.26|4482.91|4482.51|4482.66|4482.26|126
1629993470000|2021-08-26 15:57:50|||||||||148
1629993480000|2021-08-26 15:58:00|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|4482.66|4482.26|117
1629993490000|2021-08-26 15:58:10|4482.66|4482.26|4482.66|4482.26|4482.66|4482.26|4482.41|4482.01|94
1629993500000|2021-08-26 15:58:20|4482.41|4482.01|4482.91|4482.51|4482.91|4482.51|4482.41|4482.01|142
1629993510000|2021-08-26 15:58:30|4482.66|4482.26|4482.16|4481.76|4482.66|4482.26|4482.16|4481.76|176
1629993520000|2021-08-26 15:58:40|4482.41|4482.01|4482.41|4482.01|4482.41|4482.01|4482.41|4482.01|48
1629993530000|2021-08-26 15:58:50|4482.66|4482.26|4482.66|4482.26|4482.66|4482.26|4482.66|4482.26|223
1629993540000|2021-08-26 15:59:00|4482.41|4482.01|4482.41|4482.01|4482.66|4482.26|4482.16|4481.76|269
1629993550000|2021-08-26 15:59:10|4482.66|4482.26|4482.41|4482.01|4482.66|4482.26|4482.41|4482.01|80
1629993560000|2021-08-26 15:59:20|4482.66|4482.26|4482.66|4482.26|4482.91|4482.51|4482.53|4482.13|104
1629993570000|2021-08-26 15:59:30|4482.91|4482.51|4482.66|4482.26|4482.91|4482.51|4482.66|4482.26|81
1629993580000|2021-08-26 15:59:40|4482.41|4482.01|4482.91|4482.51|4482.91|4482.51|4482.41|4482.01|332
1629993590000|2021-08-26 15:59:50|4482.66|4482.26|4482.66|4482.26|4482.78|4482.38|4482.66|4482.26|142
1629993600000|2021-08-26 16:00:00|4482.91|4482.51|4482.91|4482.51|4483.16|4482.76|4482.66|4482.26|434
1629993610000|2021-08-26 16:00:10|4483.16|4482.76|4482.91|4482.51|4483.16|4482.76|4482.91|4482.51|134
1629993620000|2021-08-26 16:00:20|4482.66|4482.26|4483.66|4483.26|4483.66|4483.26|4482.66|4482.26|466
1629993630000|2021-08-26 16:00:30|||||||||174
1629993640000|2021-08-26 16:00:40|4483.53|4483.13|4483.66|4483.26|4483.66|4483.26|4483.41|4483.01|200
1629993650000|2021-08-26 16:00:50|4483.41|4483.01|4483.91|4483.51|4483.91|4483.51|4483.41|4483.01|313
1629993660000|2021-08-26 16:01:00|4484.16|4483.76|4484.16|4483.76|4484.66|4484.26|4483.91|4483.51|540
1629993670000|2021-08-26 16:01:10|4484.41|4484.01|4484.41|4484.01|4484.66|4484.26|4484.16|4483.76|220
1629993680000|2021-08-26 16:01:20|4484.66|4484.26|4484.66|4484.26|4484.91|4484.51|4484.41|4484.01|294
1629993690000|2021-08-26 16:01:30|4484.91|4484.51|4484.66|4484.26|4484.91|4484.51|4484.41|4484.01|228
1629993700000|2021-08-26 16:01:40|4484.41|4484.01|4485.41|4485.01|4485.41|4485.01|4484.41|4484.01|816
1629993710000|2021-08-26 16:01:50|4485.16|4484.76|4485.41|4485.01|4485.41|4485.01|4485.16|4484.76|295
1629993720000|2021-08-26 16:02:00|4485.66|4485.26|4486.66|4486.26|4486.66|4486.26|4485.66|4485.26|1004
1629993730000|2021-08-26 16:02:10|4486.91|4486.51|4487.16|4486.76|4487.16|4486.76|4486.91|4486.51|1216
1629993740000|2021-08-26 16:02:20|4486.91|4486.51|4486.66|4486.26|4487.16|4486.76|4486.66|4486.26|603
1629993750000|2021-08-26 16:02:30|4486.41|4486.01|4486.41|4486.01|4486.66|4486.26|4486.41|4486.01|526
1629993760000|2021-08-26 16:02:40|4486.66|4486.26|4487.16|4486.76|4487.16|4486.76|4486.66|4486.26|1123
1629993770000|2021-08-26 16:02:50|4486.91|4486.51|4487.16|4486.76|4487.16|4486.76|4486.91|4486.51|799
1629993780000|2021-08-26 16:03:00|4486.91|4486.51|4486.91|4486.51|4487.16|4486.76|4486.91|4486.51|478
1629993790000|2021-08-26 16:03:10|4487.16|4486.76|4487.16|4486.76|4487.16|4486.76|4487.16|4486.76|285
1629993800000|2021-08-26 16:03:20|4487.28|4486.88|4487.41|4487.01|4487.41|4487.01|4486.91|4486.51|454
1629993810000|2021-08-26 16:03:30|4487.16|4486.76|4487.16|4486.76|4487.41|4487.01|4487.16|4486.76|284
1629993820000|2021-08-26 16:03:40|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|4487.16|4486.76|126
1629993830000|2021-08-26 16:03:50|4487.16|4486.76|4487.41|4487.01|4487.41|4487.01|4487.16|4486.76|370
1629993840000|2021-08-26 16:04:00|4487.28|4486.88|4487.41|4487.01|4487.41|4487.01|4487.16|4486.76|275
1629993850000|2021-08-26 16:04:10|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|469
1629993860000|2021-08-26 16:04:20|4487.41|4487.01|4487.16|4486.76|4487.41|4487.01|4487.16|4486.76|116
1629993870000|2021-08-26 16:04:30|4487.41|4487.01|4487.66|4487.26|4487.66|4487.26|4487.16|4486.76|294
1629993880000|2021-08-26 16:04:40|4487.41|4487.01|4487.66|4487.26|4487.66|4487.26|4487.41|4487.01|276
1629993890000|2021-08-26 16:04:50|4487.91|4487.51|4487.66|4487.26|4487.91|4487.51|4487.66|4487.26|264
1629993900000|2021-08-26 16:05:00|4487.91|4487.51|4487.66|4487.26|4487.91|4487.51|4487.66|4487.26|168
1629993910000|2021-08-26 16:05:10|4487.41|4487.01|4487.41|4487.01|4487.66|4487.26|4487.41|4487.01|257
1629993920000|2021-08-26 16:05:20|||||||||348
1629993930000|2021-08-26 16:05:30|4487.16|4486.76|4487.16|4486.76|4487.16|4486.76|4487.16|4486.76|188
1629993940000|2021-08-26 16:05:40|4486.91|4486.51|4486.91|4486.51|4487.16|4486.76|4486.91|4486.51|479
1629993950000|2021-08-26 16:05:50|4487.16|4486.76|4487.16|4486.76|4487.41|4487.01|4487.16|4486.76|531
1629993960000|2021-08-26 16:06:00|4486.91|4486.51|4487.16|4486.76|4487.41|4487.01|4486.91|4486.51|203
1629993970000|2021-08-26 16:06:10|4487.41|4487.01|4487.16|4486.76|4487.41|4487.01|4487.16|4486.76|135
1629993980000|2021-08-26 16:06:20|4486.91|4486.51|4486.91|4486.51|4486.91|4486.51|4486.91|4486.51|80
1629993990000|2021-08-26 16:06:30|4487.16|4486.76|4487.41|4487.01|4487.41|4487.01|4486.91|4486.51|290
1629994000000|2021-08-26 16:06:40|4487.66|4487.26|4487.41|4487.01|4487.66|4487.26|4487.41|4487.01|276
1629994010000|2021-08-26 16:06:50|4487.16|4486.76|4487.41|4487.01|4487.66|4487.26|4487.16|4486.76|220
1629994020000|2021-08-26 16:07:00|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|54
1629994030000|2021-08-26 16:07:10|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|107
1629994040000|2021-08-26 16:07:20|4487.16|4486.76|4487.16|4486.76|4487.16|4486.76|4487.16|4486.76|79
1629994050000|2021-08-26 16:07:30|4487.41|4487.01|4486.91|4486.51|4487.41|4487.01|4486.91|4486.51|230
1629994060000|2021-08-26 16:07:40|4487.16|4486.76|4486.66|4486.26|4487.16|4486.76|4486.66|4486.26|472
1629994070000|2021-08-26 16:07:50|4486.78|4486.38|4486.66|4486.26|4486.78|4486.38|4486.66|4486.26|516
1629994080000|2021-08-26 16:08:00|4486.41|4486.01|4486.66|4486.26|4486.66|4486.26|4486.16|4485.76|1041
1629994090000|2021-08-26 16:08:10|4486.41|4486.01|4486.66|4486.26|4486.66|4486.26|4486.41|4486.01|289
1629994100000|2021-08-26 16:08:20|4486.41|4486.01|4486.41|4486.01|4486.41|4486.01|4486.41|4486.01|237
1629994110000|2021-08-26 16:08:30|4486.66|4486.26|4486.41|4486.01|4486.66|4486.26|4486.41|4486.01|343
1629994120000|2021-08-26 16:08:40|||||||||50
1629994130000|2021-08-26 16:08:50|||||||||84
1629994140000|2021-08-26 16:09:00|4486.66|4486.26|4486.66|4486.26|4486.66|4486.26|4486.41|4486.01|536
1629994150000|2021-08-26 16:09:10|4487.16|4486.76|4487.16|4486.76|4487.16|4486.76|4487.16|4486.76|508
1629994160000|2021-08-26 16:09:20|4486.91|4486.51|4486.66|4486.26|4487.16|4486.76|4486.66|4486.26|234
1629994170000|2021-08-26 16:09:30|4486.91|4486.51|4487.16|4486.76|4487.16|4486.76|4486.66|4486.26|346
1629994180000|2021-08-26 16:09:40|4486.91|4486.51|4487.16|4486.76|4487.16|4486.76|4486.91|4486.51|70
1629994190000|2021-08-26 16:09:50|4486.91|4486.51|4486.91|4486.51|4487.16|4486.76|4486.91|4486.51|91
1629994200000|2021-08-26 16:10:00|4487.16|4486.76|4486.91|4486.51|4487.16|4486.76|4486.91|4486.51|163
1629994210000|2021-08-26 16:10:10|4487.16|4486.76|4486.91|4486.51|4487.16|4486.76|4486.91|4486.51|128
1629994220000|2021-08-26 16:10:20|4487.16|4486.76|4487.41|4487.01|4487.41|4487.01|4487.16|4486.76|91
1629994230000|2021-08-26 16:10:30|4487.16|4486.76|4487.66|4487.26|4487.66|4487.26|4487.16|4486.76|261
1629994240000|2021-08-26 16:10:40|||||||||210
1629994250000|2021-08-26 16:10:50|4487.41|4487.01|4487.66|4487.26|4487.66|4487.26|4487.41|4487.01|196
1629994260000|2021-08-26 16:11:00|4487.91|4487.51|4487.66|4487.26|4487.91|4487.51|4487.66|4487.26|382
1629994270000|2021-08-26 16:11:10|4487.41|4487.01|4487.66|4487.26|4487.66|4487.26|4487.41|4487.01|212
1629994280000|2021-08-26 16:11:20|4487.53|4487.13|4487.66|4487.26|4487.66|4487.26|4487.41|4487.01|78
1629994290000|2021-08-26 16:11:30|4487.91|4487.51|4487.91|4487.51|4487.91|4487.51|4487.91|4487.51|105
1629994300000|2021-08-26 16:11:40|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|249
1629994310000|2021-08-26 16:11:50|||||||||158
1629994320000|2021-08-26 16:12:00|4487.41|4487.01|4487.66|4487.26|4487.66|4487.26|4487.41|4487.01|128
1629994330000|2021-08-26 16:12:10|4487.41|4487.01|4487.16|4486.76|4487.41|4487.01|4487.16|4486.76|206
1629994340000|2021-08-26 16:12:20|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|4487.16|4486.76|136
1629994350000|2021-08-26 16:12:30|4487.16|4486.76|4487.16|4486.76|4487.16|4486.76|4487.16|4486.76|103
1629994360000|2021-08-26 16:12:40|4487.41|4487.01|4487.16|4486.76|4487.41|4487.01|4487.16|4486.76|154
1629994370000|2021-08-26 16:12:50|4486.91|4486.51|4486.91|4486.51|4486.91|4486.51|4486.91|4486.51|191
1629994380000|2021-08-26 16:13:00|4487.16|4486.76|4486.91|4486.51|4487.16|4486.76|4486.91|4486.51|81
1629994390000|2021-08-26 16:13:10|4487.16|4486.76|4487.16|4486.76|4487.41|4487.01|4486.91|4486.51|352
1629994400000|2021-08-26 16:13:20|4487.41|4487.01|4487.16|4486.76|4487.41|4487.01|4487.16|4486.76|125
1629994410000|2021-08-26 16:13:30|4486.91|4486.51|4487.16|4486.76|4487.41|4487.01|4486.91|4486.51|136
1629994420000|2021-08-26 16:13:40|4487.41|4487.01|4487.16|4486.76|4487.41|4487.01|4487.16|4486.76|83
1629994430000|2021-08-26 16:13:50|4487.41|4487.01|4487.16|4486.76|4487.41|4487.01|4487.16|4486.76|91
1629994440000|2021-08-26 16:14:00|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|4487.16|4486.76|105
1629994450000|2021-08-26 16:14:10|||||||||102
1629994460000|2021-08-26 16:14:20|||||||||482
1629994470000|2021-08-26 16:14:30|4487.66|4487.26|4487.41|4487.01|4487.66|4487.26|4487.41|4487.01|144
1629994480000|2021-08-26 16:14:40|||||||||8
1629994490000|2021-08-26 16:14:50|4487.16|4486.76|4487.41|4487.01|4487.41|4487.01|4487.16|4486.76|483
1629994500000|2021-08-26 16:15:00|4487.66|4487.26|4487.66|4487.26|4487.91|4487.51|4487.66|4487.26|364
1629994510000|2021-08-26 16:15:10|4487.91|4487.51|4487.91|4487.51|4488.16|4487.76|4487.91|4487.51|290
1629994520000|2021-08-26 16:15:20|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|131
1629994530000|2021-08-26 16:15:30|4487.91|4487.51|4488.16|4487.76|4488.16|4487.76|4487.91|4487.51|123
1629994540000|2021-08-26 16:15:40|4487.91|4487.51|4487.91|4487.51|4488.16|4487.76|4487.91|4487.51|309
1629994550000|2021-08-26 16:15:50|||||||||123
1629994560000|2021-08-26 16:16:00|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|229
1629994570000|2021-08-26 16:16:10|4487.91|4487.51|4487.91|4487.51|4487.91|4487.51|4487.66|4487.26|138
1629994580000|2021-08-26 16:16:20|4487.66|4487.26|4487.66|4487.26|4487.91|4487.51|4487.66|4487.26|98
1629994590000|2021-08-26 16:16:30|4487.41|4487.01|4487.66|4487.26|4487.66|4487.26|4487.41|4487.01|90
1629994600000|2021-08-26 16:16:40|4487.91|4487.51|4487.91|4487.51|4487.91|4487.51|4487.91|4487.51|78
1629994610000|2021-08-26 16:16:50|4487.66|4487.26|4487.91|4487.51|4487.91|4487.51|4487.66|4487.26|126
1629994620000|2021-08-26 16:17:00|4488.16|4487.76|4487.91|4487.51|4488.16|4487.76|4487.91|4487.51|183
1629994630000|2021-08-26 16:17:10|4488.16|4487.76|4487.91|4487.51|4488.16|4487.76|4487.91|4487.51|117
1629994640000|2021-08-26 16:17:20|||||||||116
1629994650000|2021-08-26 16:17:30|4488.16|4487.76|4487.91|4487.51|4488.16|4487.76|4487.91|4487.51|97
1629994660000|2021-08-26 16:17:40|4487.66|4487.26|4487.91|4487.51|4487.91|4487.51|4487.66|4487.26|226
1629994670000|2021-08-26 16:17:50|4488.16|4487.76|4488.16|4487.76|4488.16|4487.76|4487.91|4487.51|130
1629994680000|2021-08-26 16:18:00|4488.41|4488.01|4488.16|4487.76|4488.41|4488.01|4488.16|4487.76|378
1629994690000|2021-08-26 16:18:10|||||||||440
1629994700000|2021-08-26 16:18:20|4487.91|4487.51|4488.16|4487.76|4488.16|4487.76|4487.91|4487.51|210
1629994710000|2021-08-26 16:18:30|4487.91|4487.51|4487.91|4487.51|4487.91|4487.51|4487.91|4487.51|106
1629994720000|2021-08-26 16:18:40|4487.66|4487.26|4487.91|4487.51|4487.91|4487.51|4487.66|4487.26|176
1629994730000|2021-08-26 16:18:50|4488.16|4487.76|4488.16|4487.76|4488.16|4487.76|4488.03|4487.63|375
1629994740000|2021-08-26 16:19:00|||||||||313
1629994750000|2021-08-26 16:19:10|4487.91|4487.51|4487.66|4487.26|4487.91|4487.51|4487.66|4487.26|265
1629994760000|2021-08-26 16:19:20|4487.91|4487.51|4487.66|4487.26|4487.91|4487.51|4487.66|4487.26|126
1629994770000|2021-08-26 16:19:30|4487.91|4487.51|4487.91|4487.51|4487.91|4487.51|4487.66|4487.26|106
1629994780000|2021-08-26 16:19:40|4487.78|4487.38|4487.66|4487.26|4487.91|4487.51|4487.41|4487.01|177
1629994790000|2021-08-26 16:19:50|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|146
1629994800000|2021-08-26 16:20:00|4487.53|4487.13|4487.41|4487.01|4487.53|4487.13|4487.41|4487.01|143
1629994810000|2021-08-26 16:20:10|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|4487.41|4487.01|203
1629994820000|2021-08-26 16:20:20|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|4487.16|4486.76|258
1629994830000|2021-08-26 16:20:30|4487.16|4486.76|4487.16|4486.76|4487.41|4487.01|4487.16|4486.76|134
1629994840000|2021-08-26 16:20:40|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|4487.16|4486.76|250
1629994850000|2021-08-26 16:20:50|||||||||93
1629994860000|2021-08-26 16:21:00|4487.16|4486.76|4487.41|4487.01|4487.41|4487.01|4487.16|4486.76|169
1629994870000|2021-08-26 16:21:10|4487.16|4486.76|4487.41|4487.01|4487.41|4487.01|4487.16|4486.76|48
1629994880000|2021-08-26 16:21:20|4487.16|4486.76|4487.16|4486.76|4487.16|4486.76|4486.91|4486.51|283
1629994890000|2021-08-26 16:21:30|||||||||196
1629994900000|2021-08-26 16:21:40|||||||||160
1629994910000|2021-08-26 16:21:50|4486.91|4486.51|4487.16|4486.76|4487.16|4486.76|4486.91|4486.51|132
1629994920000|2021-08-26 16:22:00|4487.41|4487.01|4487.16|4486.76|4487.41|4487.01|4487.16|4486.76|279
1629994930000|2021-08-26 16:22:10|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|4487.16|4486.76|301
1629994940000|2021-08-26 16:22:20|4487.53|4487.13|4487.91|4487.51|4487.91|4487.51|4487.53|4487.13|151
1629994950000|2021-08-26 16:22:30|4487.78|4487.38|4487.66|4487.26|4487.91|4487.51|4487.41|4487.01|150
1629994960000|2021-08-26 16:22:40|||||||||46
1629994970000|2021-08-26 16:22:50|||||||||85
1629994980000|2021-08-26 16:23:00|4487.41|4487.01|4487.66|4487.26|4487.66|4487.26|4487.41|4487.01|280
1629994990000|2021-08-26 16:23:10|4487.41|4487.01|4487.41|4487.01|4487.66|4487.26|4487.41|4487.01|193
1629995000000|2021-08-26 16:23:20|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|4487.41|4487.01|85
1629995010000|2021-08-26 16:23:30|||||||||2
1629995020000|2021-08-26 16:23:40|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|172
1629995030000|2021-08-26 16:23:50|||||||||135
1629995040000|2021-08-26 16:24:00|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|96
1629995050000|2021-08-26 16:24:10|4487.41|4487.01|4487.66|4487.26|4487.66|4487.26|4487.41|4487.01|264
1629995060000|2021-08-26 16:24:20|4487.41|4487.01|4487.66|4487.26|4487.66|4487.26|4487.41|4487.01|54
1629995070000|2021-08-26 16:24:30|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|43
1629995080000|2021-08-26 16:24:40|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|173
1629995090000|2021-08-26 16:24:50|||||||||38
1629995100000|2021-08-26 16:25:00|4487.41|4487.01|4487.91|4487.51|4487.91|4487.51|4487.41|4487.01|321
1629995110000|2021-08-26 16:25:10|4487.66|4487.26|4487.66|4487.26|4487.91|4487.51|4487.66|4487.26|84
1629995120000|2021-08-26 16:25:20|4487.91|4487.51|4487.91|4487.51|4487.91|4487.51|4487.91|4487.51|47
1629995130000|2021-08-26 16:25:30|4487.66|4487.26|4487.41|4487.01|4487.78|4487.38|4487.41|4487.01|163
1629995140000|2021-08-26 16:25:40|4487.66|4487.26|4487.41|4487.01|4487.66|4487.26|4487.41|4487.01|89
1629995150000|2021-08-26 16:25:50|||||||||94
1629995160000|2021-08-26 16:26:00|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|45
1629995170000|2021-08-26 16:26:10|4487.41|4487.01|4487.66|4487.26|4487.66|4487.26|4487.41|4487.01|147
1629995180000|2021-08-26 16:26:20|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|7
1629995190000|2021-08-26 16:26:30|4487.66|4487.26|4487.41|4487.01|4487.66|4487.26|4487.41|4487.01|93
1629995200000|2021-08-26 16:26:40|4487.66|4487.26|4487.91|4487.51|4487.91|4487.51|4487.66|4487.26|99
1629995210000|2021-08-26 16:26:50|||||||||2
1629995220000|2021-08-26 16:27:00|4487.66|4487.26|4487.91|4487.51|4488.16|4487.76|4487.66|4487.26|232
1629995230000|2021-08-26 16:27:10|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|174
1629995240000|2021-08-26 16:27:20|4487.91|4487.51|4487.91|4487.51|4487.91|4487.51|4487.66|4487.26|38
1629995250000|2021-08-26 16:27:30|4488.16|4487.76|4488.16|4487.76|4488.16|4487.76|4488.16|4487.76|256
1629995260000|2021-08-26 16:27:40|4487.91|4487.51|4487.66|4487.26|4487.91|4487.51|4487.66|4487.26|120
1629995270000|2021-08-26 16:27:50|4487.91|4487.51|4487.66|4487.26|4487.91|4487.51|4487.66|4487.26|143
1629995280000|2021-08-26 16:28:00|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|4487.16|4486.76|456
1629995290000|2021-08-26 16:28:10|4487.16|4486.76|4487.16|4486.76|4487.16|4486.76|4487.16|4486.76|60
1629995300000|2021-08-26 16:28:20|4486.91|4486.51|4486.91|4486.51|4487.16|4486.76|4486.91|4486.51|298
1629995310000|2021-08-26 16:28:30|||||||||35
1629995320000|2021-08-26 16:28:40|||||||||40
1629995330000|2021-08-26 16:28:50|4486.66|4486.26|4487.16|4486.76|4487.16|4486.76|4486.66|4486.26|228
1629995340000|2021-08-26 16:29:00|4486.91|4486.51|4487.16|4486.76|4487.16|4486.76|4486.91|4486.51|143
1629995350000|2021-08-26 16:29:10|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|132
1629995360000|2021-08-26 16:29:20|4487.16|4486.76|4487.16|4486.76|4487.16|4486.76|4487.16|4486.76|157
1629995370000|2021-08-26 16:29:30|||||||||115
1629995380000|2021-08-26 16:29:40|||||||||84
1629995390000|2021-08-26 16:29:50|4486.91|4486.51|4486.91|4486.51|4486.91|4486.51|4486.91|4486.51|185
1629995400000|2021-08-26 16:30:00|4487.16|4486.76|4487.16|4486.76|4487.41|4487.01|4487.16|4486.76|469
1629995410000|2021-08-26 16:30:10|4486.91|4486.51|4486.91|4486.51|4486.91|4486.51|4486.91|4486.51|29
1629995420000|2021-08-26 16:30:20|4486.66|4486.26|4486.41|4486.01|4486.66|4486.26|4486.41|4486.01|373
1629995430000|2021-08-26 16:30:30|4486.16|4485.76|4486.16|4485.76|4486.16|4485.76|4486.16|4485.76|155
1629995440000|2021-08-26 16:30:40|4485.91|4485.51|4485.66|4485.26|4485.91|4485.51|4485.66|4485.26|670
1629995450000|2021-08-26 16:30:50|4485.91|4485.51|4485.66|4485.26|4485.91|4485.51|4485.66|4485.26|312
1629995460000|2021-08-26 16:31:00|4485.41|4485.01|4485.66|4485.26|4485.66|4485.26|4485.41|4485.01|244
1629995470000|2021-08-26 16:31:10|4485.91|4485.51|4485.91|4485.51|4485.91|4485.51|4485.66|4485.26|355
1629995480000|2021-08-26 16:31:20|4486.16|4485.76|4486.16|4485.76|4486.16|4485.76|4486.16|4485.76|190
1629995490000|2021-08-26 16:31:30|4485.91|4485.51|4486.16|4485.76|4486.16|4485.76|4485.91|4485.51|158
1629995500000|2021-08-26 16:31:40|4485.91|4485.51|4485.41|4485.01|4485.91|4485.51|4485.16|4484.76|814
1629995510000|2021-08-26 16:31:50|4485.66|4485.26|4486.16|4485.76|4486.16|4485.76|4485.66|4485.26|266
1629995520000|2021-08-26 16:32:00|4485.91|4485.51|4485.66|4485.26|4486.41|4486.01|4485.66|4485.26|786
1629995530000|2021-08-26 16:32:10|4485.41|4485.01|4485.91|4485.51|4485.91|4485.51|4485.41|4485.01|297
1629995540000|2021-08-26 16:32:20|4486.16|4485.76|4485.91|4485.51|4486.41|4486.01|4485.91|4485.51|286
1629995550000|2021-08-26 16:32:30|4486.03|4485.63|4486.16|4485.76|4486.16|4485.76|4486.03|4485.63|146
1629995560000|2021-08-26 16:32:40|4486.41|4486.01|4486.41|4486.01|4486.41|4486.01|4486.16|4485.76|353
1629995570000|2021-08-26 16:32:50|4486.66|4486.26|4486.41|4486.01|4486.66|4486.26|4486.41|4486.01|178
1629995580000|2021-08-26 16:33:00|4486.66|4486.26|4486.41|4486.01|4486.66|4486.26|4486.41|4486.01|115
1629995590000|2021-08-26 16:33:10|4486.16|4485.76|4486.16|4485.76|4486.41|4486.01|4486.16|4485.76|145
1629995600000|2021-08-26 16:33:20|4486.41|4486.01|4486.66|4486.26|4486.66|4486.26|4486.16|4485.76|181
1629995610000|2021-08-26 16:33:30|4486.53|4486.13|4486.16|4485.76|4486.66|4486.26|4486.16|4485.76|250
1629995620000|2021-08-26 16:33:40|4485.91|4485.51|4485.66|4485.26|4485.91|4485.51|4485.41|4485.01|268
1629995630000|2021-08-26 16:33:50|4485.91|4485.51|4485.91|4485.51|4485.91|4485.51|4485.66|4485.26|103
1629995640000|2021-08-26 16:34:00|4486.16|4485.76|4485.66|4485.26|4486.16|4485.76|4485.66|4485.26|203
1629995650000|2021-08-26 16:34:10|4485.91|4485.51|4485.66|4485.26|4485.91|4485.51|4485.66|4485.26|178
1629995660000|2021-08-26 16:34:20|4485.91|4485.51|4485.91|4485.51|4486.16|4485.76|4485.91|4485.51|151
1629995670000|2021-08-26 16:34:30|4486.16|4485.76|4486.16|4485.76|4486.16|4485.76|4486.16|4485.76|78
1629995680000|2021-08-26 16:34:40|4486.41|4486.01|4486.66|4486.26|4486.66|4486.26|4486.41|4486.01|85
1629995690000|2021-08-26 16:34:50|4486.91|4486.51|4487.41|4487.01|4487.41|4487.01|4486.91|4486.51|654
1629995700000|2021-08-26 16:35:00|4487.66|4487.26|4487.41|4487.01|4487.66|4487.26|4487.41|4487.01|379
1629995710000|2021-08-26 16:35:10|4487.53|4487.13|4487.16|4486.76|4487.66|4487.26|4487.16|4486.76|212
1629995720000|2021-08-26 16:35:20|4486.91|4486.51|4486.91|4486.51|4487.16|4486.76|4486.66|4486.26|220
1629995730000|2021-08-26 16:35:30|4487.16|4486.76|4486.91|4486.51|4487.16|4486.76|4486.91|4486.51|84
1629995740000|2021-08-26 16:35:40|4487.16|4486.76|4487.16|4486.76|4487.41|4487.01|4487.16|4486.76|174
1629995750000|2021-08-26 16:35:50|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|4487.41|4487.01|24
1629995760000|2021-08-26 16:36:00|4487.16|4486.76|4487.16|4486.76|4487.41|4487.01|4487.16|4486.76|145
1629995770000|2021-08-26 16:36:10|4487.41|4487.01|4487.66|4487.26|4487.66|4487.26|4487.16|4486.76|85
1629995780000|2021-08-26 16:36:20|4487.41|4487.01|4487.66|4487.26|4487.66|4487.26|4487.41|4487.01|242
1629995790000|2021-08-26 16:36:30|||||||||110
1629995800000|2021-08-26 16:36:40|4487.91|4487.51|4487.66|4487.26|4487.91|4487.51|4487.66|4487.26|182
1629995810000|2021-08-26 16:36:50|4487.91|4487.51|4488.16|4487.76|4488.16|4487.76|4487.66|4487.26|179
1629995820000|2021-08-26 16:37:00|||||||||413
1629995830000|2021-08-26 16:37:10|4487.91|4487.51|4487.91|4487.51|4487.91|4487.51|4487.91|4487.51|136
1629995840000|2021-08-26 16:37:20|4487.66|4487.26|4487.91|4487.51|4487.91|4487.51|4487.66|4487.26|448
1629995850000|2021-08-26 16:37:30|4487.66|4487.26|4486.66|4486.26|4487.66|4487.26|4486.66|4486.26|422
1629995860000|2021-08-26 16:37:40|||||||||125
1629995870000|2021-08-26 16:37:50|4486.41|4486.01|4486.66|4486.26|4486.66|4486.26|4486.41|4486.01|176
1629995880000|2021-08-26 16:38:00|4486.41|4486.01|4486.41|4486.01|4486.66|4486.26|4486.41|4486.01|219
1629995890000|2021-08-26 16:38:10|4486.16|4485.76|4486.16|4485.76|4486.16|4485.76|4486.16|4485.76|85
1629995900000|2021-08-26 16:38:20|4486.41|4486.01|4486.16|4485.76|4486.41|4486.01|4485.91|4485.51|258
1629995910000|2021-08-26 16:38:30|4486.28|4485.88|4486.16|4485.76|4486.28|4485.88|4486.16|4485.76|42
1629995920000|2021-08-26 16:38:40|4486.41|4486.01|4486.41|4486.01|4486.41|4486.01|4486.41|4486.01|39
1629995930000|2021-08-26 16:38:50|4486.66|4486.26|4486.41|4486.01|4486.66|4486.26|4486.41|4486.01|64
1629995940000|2021-08-26 16:39:00|4486.16|4485.76|4486.41|4486.01|4486.41|4486.01|4486.16|4485.76|152
1629995950000|2021-08-26 16:39:10|4486.66|4486.26|4486.66|4486.26|4487.16|4486.76|4486.66|4486.26|325
1629995960000|2021-08-26 16:39:20|4486.41|4486.01|4486.41|4486.01|4486.66|4486.26|4486.16|4485.76|108
1629995970000|2021-08-26 16:39:30|4486.66|4486.26|4486.66|4486.26|4486.91|4486.51|4486.66|4486.26|159
1629995980000|2021-08-26 16:39:40|4486.41|4486.01|4486.66|4486.26|4486.66|4486.26|4486.41|4486.01|112
1629995990000|2021-08-26 16:39:50|4486.53|4486.13|4486.66|4486.26|4486.66|4486.26|4486.41|4486.01|81
1629996000000|2021-08-26 16:40:00|4486.78|4486.38|4486.66|4486.26|4486.91|4486.51|4486.66|4486.26|123
1629996010000|2021-08-26 16:40:10|4486.41|4486.01|4486.66|4486.26|4486.66|4486.26|4486.41|4486.01|103
1629996020000|2021-08-26 16:40:20|4486.91|4486.51|4486.91|4486.51|4486.91|4486.51|4486.66|4486.26|233
1629996030000|2021-08-26 16:40:30|4486.66|4486.26|4486.66|4486.26|4486.66|4486.26|4486.66|4486.26|39
1629996040000|2021-08-26 16:40:40|4486.41|4486.01|4486.16|4485.76|4486.41|4486.01|4485.91|4485.51|221
1629996050000|2021-08-26 16:40:50|4485.91|4485.51|4485.91|4485.51|4485.91|4485.51|4485.66|4485.26|377
1629996060000|2021-08-26 16:41:00|4485.66|4485.26|4485.91|4485.51|4486.16|4485.76|4485.66|4485.26|140
1629996070000|2021-08-26 16:41:10|||||||||60
1629996080000|2021-08-26 16:41:20|||||||||74
1629996090000|2021-08-26 16:41:30|4486.16|4485.76|4485.91|4485.51|4486.16|4485.76|4485.91|4485.51|193
1629996100000|2021-08-26 16:41:40|4486.16|4485.76|4485.91|4485.51|4486.16|4485.76|4485.91|4485.51|88
1629996110000|2021-08-26 16:41:50|4486.16|4485.76|4485.66|4485.26|4486.16|4485.76|4485.66|4485.26|100
1629996120000|2021-08-26 16:42:00|4485.91|4485.51|4485.66|4485.26|4485.91|4485.51|4485.66|4485.26|91
1629996130000|2021-08-26 16:42:10|4485.41|4485.01|4485.66|4485.26|4485.66|4485.26|4485.41|4485.01|141
1629996140000|2021-08-26 16:42:20|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|43
1629996150000|2021-08-26 16:42:30|4485.66|4485.26|4485.66|4485.26|4485.91|4485.51|4485.66|4485.26|275
1629996160000|2021-08-26 16:42:40|4485.91|4485.51|4485.91|4485.51|4485.91|4485.51|4485.91|4485.51|50
1629996170000|2021-08-26 16:42:50|4486.16|4485.76|4486.41|4486.01|4486.41|4486.01|4485.91|4485.51|65
1629996180000|2021-08-26 16:43:00|4486.16|4485.76|4486.16|4485.76|4486.41|4486.01|4486.03|4485.63|165
1629996190000|2021-08-26 16:43:10|4485.91|4485.51|4486.41|4486.01|4486.41|4486.01|4485.91|4485.51|102
1629996200000|2021-08-26 16:43:20|4486.16|4485.76|4486.41|4486.01|4486.41|4486.01|4486.16|4485.76|65
1629996210000|2021-08-26 16:43:30|4486.28|4485.88|4485.91|4485.51|4486.28|4485.88|4485.91|4485.51|54
1629996220000|2021-08-26 16:43:40|4486.16|4485.76|4486.16|4485.76|4486.16|4485.76|4485.91|4485.51|79
1629996230000|2021-08-26 16:43:50|4485.91|4485.51|4485.91|4485.51|4486.16|4485.76|4485.91|4485.51|76
1629996240000|2021-08-26 16:44:00|4486.16|4485.76|4486.16|4485.76|4486.41|4486.01|4485.91|4485.51|107
1629996250000|2021-08-26 16:44:10|4485.91|4485.51|4486.03|4485.63|4486.16|4485.76|4485.91|4485.51|66
1629996260000|2021-08-26 16:44:20|4485.91|4485.51|4485.66|4485.26|4485.91|4485.51|4485.41|4485.01|106
1629996270000|2021-08-26 16:44:30|4485.41|4485.01|4485.66|4485.26|4485.66|4485.26|4485.41|4485.01|63
1629996280000|2021-08-26 16:44:40|||||||||40
1629996290000|2021-08-26 16:44:50|4485.78|4485.38|4485.91|4485.51|4485.91|4485.51|4485.66|4485.26|89
1629996300000|2021-08-26 16:45:00|4486.16|4485.76|4485.91|4485.51|4486.16|4485.76|4485.91|4485.51|190
1629996310000|2021-08-26 16:45:10|4486.16|4485.76|4485.78|4485.38|4486.16|4485.76|4485.78|4485.38|81
1629996320000|2021-08-26 16:45:20|4485.66|4485.26|4485.41|4485.01|4485.66|4485.26|4485.41|4485.01|52
1629996330000|2021-08-26 16:45:30|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|4485.41|4485.01|135
1629996340000|2021-08-26 16:45:40|4485.91|4485.51|4485.66|4485.26|4485.91|4485.51|4485.66|4485.26|105
1629996350000|2021-08-26 16:45:50|4485.91|4485.51|4485.91|4485.51|4485.91|4485.51|4485.91|4485.51|35
1629996360000|2021-08-26 16:46:00|4485.78|4485.38|4485.91|4485.51|4485.91|4485.51|4485.66|4485.26|25
1629996370000|2021-08-26 16:46:10|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|4485.41|4485.01|90
1629996380000|2021-08-26 16:46:20|4485.41|4485.01|4485.91|4485.51|4485.91|4485.51|4485.41|4485.01|250
1629996390000|2021-08-26 16:46:30|4486.16|4485.76|4485.91|4485.51|4486.16|4485.76|4485.91|4485.51|154
1629996400000|2021-08-26 16:46:40|||||||||284
1629996410000|2021-08-26 16:46:50|4486.16|4485.76|4485.66|4485.26|4486.16|4485.76|4485.66|4485.26|160
1629996420000|2021-08-26 16:47:00|4485.91|4485.51|4485.66|4485.26|4485.91|4485.51|4485.66|4485.26|157
1629996430000|2021-08-26 16:47:10|4485.91|4485.51|4486.16|4485.76|4486.16|4485.76|4485.91|4485.51|50
1629996440000|2021-08-26 16:47:20|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|311
1629996450000|2021-08-26 16:47:30|||||||||118
1629996460000|2021-08-26 16:47:40|4485.91|4485.51|4485.66|4485.26|4485.91|4485.51|4485.41|4485.01|137
1629996470000|2021-08-26 16:47:50|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|184
1629996480000|2021-08-26 16:48:00|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|219
1629996490000|2021-08-26 16:48:10|||||||||3
1629996500000|2021-08-26 16:48:20|||||||||2
1629996510000|2021-08-26 16:48:30|4485.41|4485.01|4485.66|4485.26|4485.66|4485.26|4485.41|4485.01|399
1629996520000|2021-08-26 16:48:40|4485.91|4485.51|4485.66|4485.26|4485.91|4485.51|4485.66|4485.26|190
1629996530000|2021-08-26 16:48:50|4485.91|4485.51|4485.91|4485.51|4485.91|4485.51|4485.91|4485.51|118
1629996540000|2021-08-26 16:49:00|||||||||192
1629996550000|2021-08-26 16:49:10|4486.16|4485.76|4485.91|4485.51|4486.16|4485.76|4485.91|4485.51|381
1629996560000|2021-08-26 16:49:20|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|288
1629996570000|2021-08-26 16:49:30|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|392
1629996580000|2021-08-26 16:49:40|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|141
1629996590000|2021-08-26 16:49:50|||||||||4
1629996600000|2021-08-26 16:50:00|4485.91|4485.51|4485.66|4485.26|4486.16|4485.76|4485.66|4485.26|514
1629996610000|2021-08-26 16:50:10|||||||||219
1629996620000|2021-08-26 16:50:20|4485.41|4485.01|4484.91|4484.51|4485.41|4485.01|4484.91|4484.51|913
1629996630000|2021-08-26 16:50:30|4484.66|4484.26|4485.16|4484.76|4485.16|4484.76|4484.66|4484.26|699
1629996640000|2021-08-26 16:50:40|4484.91|4484.51|4485.16|4484.76|4485.16|4484.76|4484.91|4484.51|324
1629996650000|2021-08-26 16:50:50|||||||||76
1629996660000|2021-08-26 16:51:00|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|4485.28|4484.88|668
1629996670000|2021-08-26 16:51:10|4485.66|4485.26|4485.91|4485.51|4485.91|4485.51|4485.66|4485.26|601
1629996680000|2021-08-26 16:51:20|4486.16|4485.76|4486.16|4485.76|4486.41|4486.01|4486.16|4485.76|371
1629996690000|2021-08-26 16:51:30|4486.03|4485.63|4486.41|4486.01|4486.41|4486.01|4486.03|4485.63|319
1629996700000|2021-08-26 16:51:40|4486.66|4486.26|4486.41|4486.01|4486.66|4486.26|4486.41|4486.01|211
1629996710000|2021-08-26 16:51:50|4485.91|4485.51|4486.16|4485.76|4486.16|4485.76|4485.91|4485.51|184
1629996720000|2021-08-26 16:52:00|4486.41|4486.01|4485.91|4485.51|4486.41|4486.01|4485.91|4485.51|103
1629996730000|2021-08-26 16:52:10|4485.66|4485.26|4485.41|4485.01|4485.66|4485.26|4485.41|4485.01|172
1629996740000|2021-08-26 16:52:20|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|4485.41|4485.01|144
1629996750000|2021-08-26 16:52:30|4485.41|4485.01|4486.16|4485.76|4486.41|4486.01|4485.41|4485.01|235
1629996760000|2021-08-26 16:52:40|4485.91|4485.51|4485.91|4485.51|4486.16|4485.76|4485.91|4485.51|100
1629996770000|2021-08-26 16:52:50|4485.66|4485.26|4484.66|4484.26|4485.66|4485.26|4484.66|4484.26|513
1629996780000|2021-08-26 16:53:00|4484.91|4484.51|4484.66|4484.26|4484.91|4484.51|4484.66|4484.26|421
1629996790000|2021-08-26 16:53:10|4484.41|4484.01|4484.16|4483.76|4484.41|4484.01|4483.91|4483.51|808
1629996800000|2021-08-26 16:53:20|4483.91|4483.51|4483.66|4483.26|4484.16|4483.76|4483.66|4483.26|536
1629996810000|2021-08-26 16:53:30|4483.91|4483.51|4483.91|4483.51|4483.91|4483.51|4483.41|4483.01|611
1629996820000|2021-08-26 16:53:40|4483.78|4483.38|4483.66|4483.26|4484.16|4483.76|4483.66|4483.26|352
1629996830000|2021-08-26 16:53:50|4483.41|4483.01|4483.66|4483.26|4483.66|4483.26|4483.41|4483.01|456
1629996840000|2021-08-26 16:54:00|4483.91|4483.51|4483.91|4483.51|4483.91|4483.51|4483.66|4483.26|322
1629996850000|2021-08-26 16:54:10|4483.66|4483.26|4483.66|4483.26|4483.66|4483.26|4483.41|4483.01|365
1629996860000|2021-08-26 16:54:20|4483.41|4483.01|4483.41|4483.01|4483.66|4483.26|4483.41|4483.01|155
1629996870000|2021-08-26 16:54:30|||||||||80
1629996880000|2021-08-26 16:54:40|4483.16|4482.76|4483.41|4483.01|4483.41|4483.01|4483.16|4482.76|197
1629996890000|2021-08-26 16:54:50|4483.16|4482.76|4483.16|4482.76|4483.16|4482.76|4483.16|4482.76|78
1629996900000|2021-08-26 16:55:00|4483.41|4483.01|4483.41|4483.01|4483.41|4483.01|4483.16|4482.76|376
1629996910000|2021-08-26 16:55:10|4483.66|4483.26|4484.16|4483.76|4484.16|4483.76|4483.66|4483.26|236
1629996920000|2021-08-26 16:55:20|4484.28|4483.88|4484.16|4483.76|4484.28|4483.88|4483.91|4483.51|209
1629996930000|2021-08-26 16:55:30|4484.41|4484.01|4484.41|4484.01|4484.41|4484.01|4484.41|4484.01|223
1629996940000|2021-08-26 16:55:40|4484.66|4484.26|4484.16|4483.76|4484.66|4484.26|4484.16|4483.76|256
1629996950000|2021-08-26 16:55:50|||||||||52
1629996960000|2021-08-26 16:56:00|4483.91|4483.51|4483.91|4483.51|4484.16|4483.76|4483.91|4483.51|170
1629996970000|2021-08-26 16:56:10|4483.41|4483.01|4482.91|4482.51|4483.41|4483.01|4482.78|4482.38|556
1629996980000|2021-08-26 16:56:20|4483.16|4482.76|4483.16|4482.76|4483.16|4482.76|4483.16|4482.76|139
1629996990000|2021-08-26 16:56:30|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|89
1629997000000|2021-08-26 16:56:40|4483.16|4482.76|4483.41|4483.01|4483.41|4483.01|4483.16|4482.76|221
1629997010000|2021-08-26 16:56:50|4483.16|4482.76|4483.16|4482.76|4483.16|4482.76|4482.91|4482.51|42
1629997020000|2021-08-26 16:57:00|4483.41|4483.01|4483.16|4482.76|4483.41|4483.01|4483.16|4482.76|125
1629997030000|2021-08-26 16:57:10|4483.41|4483.01|4483.41|4483.01|4483.41|4483.01|4483.41|4483.01|36
1629997040000|2021-08-26 16:57:20|4483.66|4483.26|4483.66|4483.26|4483.66|4483.26|4483.41|4483.01|180
1629997050000|2021-08-26 16:57:30|4483.91|4483.51|4483.91|4483.51|4483.91|4483.51|4483.91|4483.51|117
1629997060000|2021-08-26 16:57:40|4484.16|4483.76|4484.41|4484.01|4484.41|4484.01|4484.16|4483.76|227
1629997070000|2021-08-26 16:57:50|4484.16|4483.76|4484.41|4484.01|4484.41|4484.01|4484.16|4483.76|111
1629997080000|2021-08-26 16:58:00|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|189
1629997090000|2021-08-26 16:58:10|4484.41|4484.01|4485.16|4484.76|4485.16|4484.76|4484.41|4484.01|316
1629997100000|2021-08-26 16:58:20|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|4485.16|4484.76|424
1629997110000|2021-08-26 16:58:30|4485.66|4485.26|4485.16|4484.76|4485.66|4485.26|4485.16|4484.76|173
1629997120000|2021-08-26 16:58:40|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|152
1629997130000|2021-08-26 16:58:50|4485.66|4485.26|4485.41|4485.01|4485.66|4485.26|4485.16|4484.76|477
1629997140000|2021-08-26 16:59:00|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|68
1629997150000|2021-08-26 16:59:10|4485.91|4485.51|4485.66|4485.26|4485.91|4485.51|4485.41|4485.01|237
1629997160000|2021-08-26 16:59:20|4485.41|4485.01|4485.16|4484.76|4485.66|4485.26|4485.16|4484.76|220
1629997170000|2021-08-26 16:59:30|4485.41|4485.01|4485.16|4484.76|4485.41|4485.01|4485.16|4484.76|227
1629997180000|2021-08-26 16:59:40|4484.91|4484.51|4484.66|4484.26|4484.91|4484.51|4484.66|4484.26|374
1629997190000|2021-08-26 16:59:50|4484.91|4484.51|4484.66|4484.26|4484.91|4484.51|4484.66|4484.26|92
1629997200000|2021-08-26 17:00:00|4484.78|4484.38|4485.16|4484.76|4485.16|4484.76|4484.78|4484.38|398
1629997210000|2021-08-26 17:00:10|4484.91|4484.51|4484.91|4484.51|4485.16|4484.76|4484.91|4484.51|187
1629997220000|2021-08-26 17:00:20|4484.66|4484.26|4484.66|4484.26|4484.91|4484.51|4484.41|4484.01|248
1629997230000|2021-08-26 17:00:30|4484.91|4484.51|4484.41|4484.01|4484.91|4484.51|4484.41|4484.01|148
1629997240000|2021-08-26 17:00:40|4484.28|4483.88|4484.41|4484.01|4484.53|4484.13|4484.28|4483.88|217
1629997250000|2021-08-26 17:00:50|4484.66|4484.26|4484.41|4484.01|4484.66|4484.26|4484.41|4484.01|246
1629997260000|2021-08-26 17:01:00|4484.66|4484.26|4484.41|4484.01|4484.66|4484.26|4484.16|4483.76|140
1629997270000|2021-08-26 17:01:10|4484.16|4483.76|4484.16|4483.76|4484.16|4483.76|4484.16|4483.76|61
1629997280000|2021-08-26 17:01:20|4484.41|4484.01|4484.41|4484.01|4484.41|4484.01|4484.16|4483.76|299
1629997290000|2021-08-26 17:01:30|4484.66|4484.26|4484.16|4483.76|4484.66|4484.26|4484.16|4483.76|98
1629997300000|2021-08-26 17:01:40|4484.41|4484.01|4484.16|4483.76|4484.66|4484.26|4484.16|4483.76|196
1629997310000|2021-08-26 17:01:50|4483.91|4483.51|4483.91|4483.51|4483.91|4483.51|4483.91|4483.51|224
1629997320000|2021-08-26 17:02:00|4484.16|4483.76|4483.66|4483.26|4484.16|4483.76|4483.66|4483.26|143
1629997330000|2021-08-26 17:02:10|4483.91|4483.51|4483.66|4483.26|4484.16|4483.76|4483.66|4483.26|380
1629997340000|2021-08-26 17:02:20|4483.41|4483.01|4483.41|4483.01|4483.66|4483.26|4483.16|4482.76|409
1629997350000|2021-08-26 17:02:30|4483.16|4482.76|4483.66|4483.26|4483.66|4483.26|4483.16|4482.76|119
1629997360000|2021-08-26 17:02:40|4483.91|4483.51|4483.91|4483.51|4484.16|4483.76|4483.91|4483.51|119
1629997370000|2021-08-26 17:02:50|4484.16|4483.76|4484.16|4483.76|4484.16|4483.76|4483.91|4483.51|43
1629997380000|2021-08-26 17:03:00|4483.91|4483.51|4484.16|4483.76|4484.16|4483.76|4483.91|4483.51|52
1629997390000|2021-08-26 17:03:10|4484.41|4484.01|4484.41|4484.01|4484.41|4484.01|4484.16|4483.76|219
1629997400000|2021-08-26 17:03:20|4484.28|4483.88|4484.66|4484.26|4484.66|4484.26|4484.16|4483.76|139
1629997410000|2021-08-26 17:03:30|4484.41|4484.01|4484.66|4484.26|4484.91|4484.51|4484.41|4484.01|192
1629997420000|2021-08-26 17:03:40|||||||||75
1629997430000|2021-08-26 17:03:50|4484.91|4484.51|4484.91|4484.51|4484.91|4484.51|4484.91|4484.51|77
1629997440000|2021-08-26 17:04:00|4484.66|4484.26|4484.91|4484.51|4484.91|4484.51|4484.66|4484.26|59
1629997450000|2021-08-26 17:04:10|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|4484.41|4484.01|181
1629997460000|2021-08-26 17:04:20|4484.91|4484.51|4484.91|4484.51|4484.91|4484.51|4484.66|4484.26|78
1629997470000|2021-08-26 17:04:30|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|165
1629997480000|2021-08-26 17:04:40|4484.16|4483.76|4484.41|4484.01|4484.41|4484.01|4484.16|4483.76|261
1629997490000|2021-08-26 17:04:50|||||||||14
1629997500000|2021-08-26 17:05:00|4484.16|4483.76|4484.66|4484.26|4484.66|4484.26|4484.16|4483.76|447
1629997510000|2021-08-26 17:05:10|4484.16|4483.76|4484.16|4483.76|4484.41|4484.01|4484.16|4483.76|450
1629997520000|2021-08-26 17:05:20|4483.91|4483.51|4484.41|4484.01|4484.41|4484.01|4483.91|4483.51|166
1629997530000|2021-08-26 17:05:30|||||||||33
1629997540000|2021-08-26 17:05:40|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|291
1629997550000|2021-08-26 17:05:50|4484.91|4484.51|4483.91|4483.51|4484.91|4484.51|4483.91|4483.51|248
1629997560000|2021-08-26 17:06:00|4484.16|4483.76|4484.66|4484.26|4484.66|4484.26|4484.16|4483.76|180
1629997570000|2021-08-26 17:06:10|4484.91|4484.51|4484.66|4484.26|4484.91|4484.51|4484.66|4484.26|170
1629997580000|2021-08-26 17:06:20|4484.41|4484.01|4484.41|4484.01|4484.66|4484.26|4484.41|4484.01|128
1629997590000|2021-08-26 17:06:30|4484.66|4484.26|4484.41|4484.01|4484.66|4484.26|4484.41|4484.01|14
1629997600000|2021-08-26 17:06:40|4484.66|4484.26|4484.91|4484.51|4484.91|4484.51|4484.66|4484.26|83
1629997610000|2021-08-26 17:06:50|4484.66|4484.26|4484.91|4484.51|4484.91|4484.51|4484.66|4484.26|105
1629997620000|2021-08-26 17:07:00|4485.16|4484.76|4485.16|4484.76|4485.16|4484.76|4484.91|4484.51|202
1629997630000|2021-08-26 17:07:10|4484.91|4484.51|4484.91|4484.51|4484.91|4484.51|4484.91|4484.51|164
1629997640000|2021-08-26 17:07:20|||||||||30
1629997650000|2021-08-26 17:07:30|||||||||41
1629997660000|2021-08-26 17:07:40|4485.16|4484.76|4484.66|4484.26|4485.16|4484.76|4484.66|4484.26|82
1629997670000|2021-08-26 17:07:50|4484.78|4484.38|4485.16|4484.76|4485.16|4484.76|4484.78|4484.38|35
1629997680000|2021-08-26 17:08:00|4484.91|4484.51|4484.91|4484.51|4485.16|4484.76|4484.91|4484.51|88
1629997690000|2021-08-26 17:08:10|4485.16|4484.76|4484.91|4484.51|4485.16|4484.76|4484.91|4484.51|129
1629997700000|2021-08-26 17:08:20|4485.16|4484.76|4485.03|4484.63|4485.16|4484.76|4484.91|4484.51|72
1629997710000|2021-08-26 17:08:30|4484.91|4484.51|4484.91|4484.51|4484.91|4484.51|4484.91|4484.51|20
1629997720000|2021-08-26 17:08:40|4484.66|4484.26|4484.66|4484.26|4484.78|4484.38|4484.66|4484.26|118
1629997730000|2021-08-26 17:08:50|4484.91|4484.51|4484.78|4484.38|4484.91|4484.51|4484.66|4484.26|89
1629997740000|2021-08-26 17:09:00|4484.66|4484.26|4484.66|4484.26|4484.91|4484.51|4484.66|4484.26|119
1629997750000|2021-08-26 17:09:10|4484.91|4484.51|4484.66|4484.26|4484.91|4484.51|4484.66|4484.26|128
1629997760000|2021-08-26 17:09:20|4484.91|4484.51|4484.66|4484.26|4484.91|4484.51|4484.66|4484.26|125
1629997770000|2021-08-26 17:09:30|4484.91|4484.51|4484.66|4484.26|4484.91|4484.51|4484.66|4484.26|49
1629997780000|2021-08-26 17:09:40|4484.78|4484.38|4484.66|4484.26|4484.78|4484.38|4484.66|4484.26|43
1629997790000|2021-08-26 17:09:50|4484.41|4484.01|4484.41|4484.01|4484.41|4484.01|4484.16|4483.76|161
1629997800000|2021-08-26 17:10:00|4484.66|4484.26|4484.41|4484.01|4484.91|4484.51|4484.41|4484.01|129
1629997810000|2021-08-26 17:10:10|4484.66|4484.26|4484.91|4484.51|4484.91|4484.51|4484.66|4484.26|47
1629997820000|2021-08-26 17:10:20|4485.16|4484.76|4484.91|4484.51|4485.16|4484.76|4484.91|4484.51|101
1629997830000|2021-08-26 17:10:30|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|58
1629997840000|2021-08-26 17:10:40|4484.91|4484.51|4484.91|4484.51|4484.91|4484.51|4484.91|4484.51|19
1629997850000|2021-08-26 17:10:50|4484.66|4484.26|4484.66|4484.26|4484.91|4484.51|4484.66|4484.26|46
1629997860000|2021-08-26 17:11:00|4484.78|4484.38|4484.91|4484.51|4484.91|4484.51|4484.66|4484.26|23
1629997870000|2021-08-26 17:11:10|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|153
1629997880000|2021-08-26 17:11:20|4484.91|4484.51|4485.41|4485.01|4485.41|4485.01|4484.78|4484.38|50
1629997890000|2021-08-26 17:11:30|4485.16|4484.76|4485.16|4484.76|4485.16|4484.76|4485.16|4484.76|193
1629997900000|2021-08-26 17:11:40|4485.28|4484.88|4485.16|4484.76|4485.41|4485.01|4485.16|4484.76|227
1629997910000|2021-08-26 17:11:50|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|4485.16|4484.76|40
1629997920000|2021-08-26 17:12:00|4485.16|4484.76|4485.41|4485.01|4485.41|4485.01|4485.16|4484.76|74
1629997930000|2021-08-26 17:12:10|4485.16|4484.76|4485.41|4485.01|4485.41|4485.01|4485.16|4484.76|151
1629997940000|2021-08-26 17:12:20|4485.16|4484.76|4485.16|4484.76|4485.41|4485.01|4485.16|4484.76|37
1629997950000|2021-08-26 17:12:30|||||||||52
1629997960000|2021-08-26 17:12:40|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|16
1629997970000|2021-08-26 17:12:50|4485.16|4484.76|4485.41|4485.01|4485.41|4485.01|4485.16|4484.76|91
1629997980000|2021-08-26 17:13:00|4485.66|4485.26|4485.41|4485.01|4485.66|4485.26|4485.41|4485.01|93
1629997990000|2021-08-26 17:13:10|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|36
1629998000000|2021-08-26 17:13:20|||||||||42
1629998010000|2021-08-26 17:13:30|4485.91|4485.51|4485.66|4485.26|4485.91|4485.51|4485.66|4485.26|149
1629998020000|2021-08-26 17:13:40|||||||||36
1629998030000|2021-08-26 17:13:50|4485.41|4485.01|4485.41|4485.01|4485.66|4485.26|4485.41|4485.01|139
1629998040000|2021-08-26 17:14:00|4485.66|4485.26|4485.41|4485.01|4485.66|4485.26|4485.41|4485.01|56
1629998050000|2021-08-26 17:14:10|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|115
1629998060000|2021-08-26 17:14:20|4485.91|4485.51|4486.16|4485.76|4486.16|4485.76|4485.91|4485.51|356
1629998070000|2021-08-26 17:14:30|||||||||202
1629998080000|2021-08-26 17:14:40|4486.41|4486.01|4486.66|4486.26|4486.66|4486.26|4486.41|4486.01|417
1629998090000|2021-08-26 17:14:50|4486.41|4486.01|4486.41|4486.01|4486.41|4486.01|4486.41|4486.01|121
1629998100000|2021-08-26 17:15:00|4486.66|4486.26|4486.66|4486.26|4486.66|4486.26|4486.41|4486.01|89
1629998110000|2021-08-26 17:15:10|4486.41|4486.01|4486.41|4486.01|4486.41|4486.01|4486.41|4486.01|76
1629998120000|2021-08-26 17:15:20|4486.16|4485.76|4485.91|4485.51|4486.16|4485.76|4485.91|4485.51|352
1629998130000|2021-08-26 17:15:30|4486.16|4485.76|4486.16|4485.76|4486.16|4485.76|4486.16|4485.76|85
1629998140000|2021-08-26 17:15:40|4485.91|4485.51|4485.91|4485.51|4485.91|4485.51|4485.91|4485.51|93
1629998150000|2021-08-26 17:15:50|4485.66|4485.26|4485.41|4485.01|4485.66|4485.26|4485.41|4485.01|95
1629998160000|2021-08-26 17:16:00|||||||||82
1629998170000|2021-08-26 17:16:10|4485.16|4484.76|4484.91|4484.51|4485.16|4484.76|4484.91|4484.51|141
1629998180000|2021-08-26 17:16:20|4485.16|4484.76|4485.16|4484.76|4485.16|4484.76|4484.91|4484.51|236
1629998190000|2021-08-26 17:16:30|4484.91|4484.51|4485.41|4485.01|4485.41|4485.01|4484.91|4484.51|126
1629998200000|2021-08-26 17:16:40|4485.16|4484.76|4485.41|4485.01|4485.41|4485.01|4485.16|4484.76|139
1629998210000|2021-08-26 17:16:50|||||||||34
1629998220000|2021-08-26 17:17:00|4485.16|4484.76|4485.16|4484.76|4485.41|4485.01|4485.16|4484.76|194
1629998230000|2021-08-26 17:17:10|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|30
1629998240000|2021-08-26 17:17:20|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|4485.41|4485.01|181
1629998250000|2021-08-26 17:17:30|4485.91|4485.51|4485.66|4485.26|4485.91|4485.51|4485.66|4485.26|87
1629998260000|2021-08-26 17:17:40|4485.41|4485.01|4485.66|4485.26|4485.66|4485.26|4485.41|4485.01|179
1629998270000|2021-08-26 17:17:50|4485.41|4485.01|4485.66|4485.26|4485.66|4485.26|4485.41|4485.01|52
1629998280000|2021-08-26 17:18:00|4485.41|4485.01|4485.66|4485.26|4485.66|4485.26|4485.41|4485.01|80
1629998290000|2021-08-26 17:18:10|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|27
1629998300000|2021-08-26 17:18:20|4485.28|4484.88|4485.41|4485.01|4485.41|4485.01|4485.16|4484.76|83
1629998310000|2021-08-26 17:18:30|4485.66|4485.26|4485.41|4485.01|4485.66|4485.26|4485.41|4485.01|45
1629998330000|2021-08-26 17:18:50|4485.16|4484.76|4485.16|4484.76|4485.16|4484.76|4485.16|4484.76|359
1629998340000|2021-08-26 17:19:00|4484.91|4484.51|4484.91|4484.51|4485.16|4484.76|4484.91|4484.51|235
1629998350000|2021-08-26 17:19:10|||||||||17
1629998360000|2021-08-26 17:19:20|4485.16|4484.76|4485.16|4484.76|4485.16|4484.76|4485.16|4484.76|37
1629998370000|2021-08-26 17:19:30|4484.91|4484.51|4484.91|4484.51|4485.16|4484.76|4484.91|4484.51|99
1629998380000|2021-08-26 17:19:40|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|70
1629998390000|2021-08-26 17:19:50|4484.16|4483.76|4484.16|4483.76|4484.16|4483.76|4483.91|4483.51|588
1629998400000|2021-08-26 17:20:00|4484.41|4484.01|4483.91|4483.51|4484.66|4484.26|4483.91|4483.51|257
1629998410000|2021-08-26 17:20:10|4483.66|4483.26|4484.16|4483.76|4484.16|4483.76|4483.66|4483.26|392
1629998420000|2021-08-26 17:20:20|4483.91|4483.51|4484.16|4483.76|4484.16|4483.76|4483.91|4483.51|184
1629998430000|2021-08-26 17:20:30|4484.41|4484.01|4483.66|4483.26|4484.41|4484.01|4483.41|4483.01|296
1629998440000|2021-08-26 17:20:40|4483.91|4483.51|4483.41|4483.01|4483.91|4483.51|4483.41|4483.01|232
1629998450000|2021-08-26 17:20:50|4483.66|4483.26|4483.66|4483.26|4483.66|4483.26|4483.41|4483.01|148
1629998460000|2021-08-26 17:21:00|4483.91|4483.51|4483.91|4483.51|4484.03|4483.63|4483.91|4483.51|190
1629998470000|2021-08-26 17:21:10|4484.16|4483.76|4483.91|4483.51|4484.16|4483.76|4483.91|4483.51|146
1629998480000|2021-08-26 17:21:20|4483.66|4483.26|4483.16|4482.76|4483.66|4483.26|4483.16|4482.76|280
1629998490000|2021-08-26 17:21:30|4483.41|4483.01|4483.16|4482.76|4483.41|4483.01|4483.16|4482.76|272
1629998500000|2021-08-26 17:21:40|4482.91|4482.51|4483.16|4482.76|4483.16|4482.76|4482.91|4482.51|244
1629998510000|2021-08-26 17:21:50|4482.91|4482.51|4482.91|4482.51|4483.41|4483.01|4482.91|4482.51|213
1629998520000|2021-08-26 17:22:00|4482.66|4482.26|4482.91|4482.51|4482.91|4482.51|4482.66|4482.26|548
1629998530000|2021-08-26 17:22:10|||||||||11
1629998540000|2021-08-26 17:22:20|4483.16|4482.76|4483.66|4483.26|4483.66|4483.26|4483.16|4482.76|138
1629998550000|2021-08-26 17:22:30|4483.41|4483.01|4483.16|4482.76|4483.41|4483.01|4483.16|4482.76|224
1629998560000|2021-08-26 17:22:40|4482.91|4482.51|4482.91|4482.51|4483.16|4482.76|4482.91|4482.51|259
1629998570000|2021-08-26 17:22:50|4483.16|4482.76|4482.66|4482.26|4483.16|4482.76|4482.66|4482.26|192
1629998580000|2021-08-26 17:23:00|4482.78|4482.38|4482.66|4482.26|4482.91|4482.51|4482.66|4482.26|497
1629998590000|2021-08-26 17:23:10|4482.41|4482.01|4481.66|4481.26|4482.41|4482.01|4481.66|4481.26|433
1629998600000|2021-08-26 17:23:20|4481.41|4481.01|4481.66|4481.26|4481.66|4481.26|4481.41|4481.01|571
1629998610000|2021-08-26 17:23:30|4481.41|4481.01|4481.16|4480.76|4481.66|4481.26|4481.16|4480.76|196
1629998620000|2021-08-26 17:23:40|4481.41|4481.01|4480.66|4480.26|4481.41|4481.01|4480.66|4480.26|407
1629998630000|2021-08-26 17:23:50|4480.91|4480.51|4480.91|4480.51|4481.41|4481.01|4480.91|4480.51|595
1629998640000|2021-08-26 17:24:00|4481.16|4480.76|4480.91|4480.51|4481.16|4480.76|4480.66|4480.26|714
1629998650000|2021-08-26 17:24:10|4481.16|4480.76|4480.66|4480.26|4481.16|4480.76|4480.66|4480.26|205
1629998660000|2021-08-26 17:24:20|4480.91|4480.51|4480.41|4480.01|4480.91|4480.51|4480.41|4480.01|881
1629998670000|2021-08-26 17:24:30|4480.66|4480.26|4480.41|4480.01|4480.66|4480.26|4480.16|4479.76|302
1629998680000|2021-08-26 17:24:40|4480.16|4479.76|4479.91|4479.51|4480.41|4480.01|4479.91|4479.51|289
1629998690000|2021-08-26 17:24:50|||||||||147
1629998700000|2021-08-26 17:25:00|4480.16|4479.76|4479.66|4479.26|4480.16|4479.76|4479.66|4479.26|275
1629998710000|2021-08-26 17:25:10|4479.41|4479.01|4479.41|4479.01|4479.41|4479.01|4479.41|4479.01|189
1629998720000|2021-08-26 17:25:20|4479.66|4479.26|4479.66|4479.26|4479.66|4479.26|4479.41|4479.01|978
1629998730000|2021-08-26 17:25:30|4479.91|4479.51|4480.41|4480.01|4480.66|4480.26|4479.66|4479.26|637
1629998740000|2021-08-26 17:25:40|4480.66|4480.26|4480.66|4480.26|4480.66|4480.26|4480.41|4480.01|443
1629998750000|2021-08-26 17:25:50|4480.41|4480.01|4481.16|4480.76|4481.16|4480.76|4480.41|4480.01|404
1629998760000|2021-08-26 17:26:00|4480.91|4480.51|4480.91|4480.51|4480.91|4480.51|4480.91|4480.51|196
1629998770000|2021-08-26 17:26:10|4481.16|4480.76|4481.41|4481.01|4481.41|4481.01|4480.91|4480.51|295
1629998780000|2021-08-26 17:26:20|4481.53|4481.13|4481.66|4481.26|4481.66|4481.26|4481.41|4481.01|402
1629998790000|2021-08-26 17:26:30|4481.41|4481.01|4481.41|4481.01|4481.41|4481.01|4481.16|4480.76|190
1629998800000|2021-08-26 17:26:40|4481.66|4481.26|4481.41|4481.01|4481.66|4481.26|4481.41|4481.01|297
1629998810000|2021-08-26 17:26:50|4481.66|4481.26|4481.16|4480.76|4481.66|4481.26|4481.16|4480.76|149
1629998820000|2021-08-26 17:27:00|4480.91|4480.51|4480.91|4480.51|4481.16|4480.76|4480.91|4480.51|236
1629998830000|2021-08-26 17:27:10|4481.16|4480.76|4481.16|4480.76|4481.41|4481.01|4481.16|4480.76|158
1629998840000|2021-08-26 17:27:20|||||||||73
1629998850000|2021-08-26 17:27:30|4480.91|4480.51|4481.16|4480.76|4481.16|4480.76|4480.91|4480.51|197
1629998860000|2021-08-26 17:27:40|4481.41|4481.01|4481.41|4481.01|4481.41|4481.01|4481.16|4480.76|41
1629998870000|2021-08-26 17:27:50|4481.66|4481.26|4481.66|4481.26|4481.66|4481.26|4481.41|4481.01|278
1629998880000|2021-08-26 17:28:00|||||||||72
1629998890000|2021-08-26 17:28:10|4481.91|4481.51|4482.16|4481.76|4482.16|4481.76|4481.91|4481.51|218
1629998900000|2021-08-26 17:28:20|4482.03|4481.63|4481.91|4481.51|4482.16|4481.76|4481.91|4481.51|157
1629998910000|2021-08-26 17:28:30|4482.16|4481.76|4481.41|4481.01|4482.16|4481.76|4481.41|4481.01|205
1629998920000|2021-08-26 17:28:40|4481.66|4481.26|4481.66|4481.26|4481.66|4481.26|4481.66|4481.26|137
1629998930000|2021-08-26 17:28:50|4481.41|4481.01|4481.66|4481.26|4481.91|4481.51|4481.41|4481.01|109
1629998940000|2021-08-26 17:29:00|4481.91|4481.51|4481.91|4481.51|4481.91|4481.51|4481.66|4481.26|116
1629998950000|2021-08-26 17:29:10|4481.66|4481.26|4481.91|4481.51|4481.91|4481.51|4481.66|4481.26|168
1629998960000|2021-08-26 17:29:20|4481.66|4481.26|4481.66|4481.26|4481.66|4481.26|4481.66|4481.26|38
1629998970000|2021-08-26 17:29:30|4481.91|4481.51|4481.66|4481.26|4481.91|4481.51|4481.66|4481.26|110
1629998980000|2021-08-26 17:29:40|||||||||98
1629998990000|2021-08-26 17:29:50|4481.41|4481.01|4481.41|4481.01|4481.41|4481.01|4481.41|4481.01|104
1629999000000|2021-08-26 17:30:00|4481.66|4481.26|4481.66|4481.26|4481.91|4481.51|4481.16|4480.76|349
1629999010000|2021-08-26 17:30:10|4481.41|4481.01|4481.66|4481.26|4481.66|4481.26|4481.41|4481.01|52
1629999020000|2021-08-26 17:30:20|4481.41|4481.01|4481.41|4481.01|4481.41|4481.01|4481.41|4481.01|20
1629999030000|2021-08-26 17:30:30|||||||||204
1629999040000|2021-08-26 17:30:40|4481.16|4480.76|4481.16|4480.76|4481.16|4480.76|4481.16|4480.76|130
1629999050000|2021-08-26 17:30:50|4481.41|4481.01|4481.41|4481.01|4481.66|4481.26|4481.41|4481.01|121
1629999060000|2021-08-26 17:31:00|4481.66|4481.26|4481.66|4481.26|4481.66|4481.26|4481.41|4481.01|91
1629999070000|2021-08-26 17:31:10|4481.41|4481.01|4481.41|4481.01|4481.66|4481.26|4481.41|4481.01|73
1629999080000|2021-08-26 17:31:20|4481.66|4481.26|4481.41|4481.01|4481.66|4481.26|4481.41|4481.01|113
1629999090000|2021-08-26 17:31:30|4481.66|4481.26|4481.41|4481.01|4481.66|4481.26|4481.41|4481.01|110
1629999100000|2021-08-26 17:31:40|4481.53|4481.13|4481.41|4481.01|4481.66|4481.26|4481.41|4481.01|68
1629999110000|2021-08-26 17:31:50|4481.66|4481.26|4481.66|4481.26|4481.66|4481.26|4481.66|4481.26|138
1629999120000|2021-08-26 17:32:00|4481.91|4481.51|4481.41|4481.01|4481.91|4481.51|4481.41|4481.01|186
1629999130000|2021-08-26 17:32:10|4481.66|4481.26|4482.16|4481.76|4482.16|4481.76|4481.66|4481.26|202
1629999140000|2021-08-26 17:32:20|4481.91|4481.51|4481.91|4481.51|4482.16|4481.76|4481.91|4481.51|230
1629999150000|2021-08-26 17:32:30|4482.16|4481.76|4482.41|4482.01|4482.41|4482.01|4481.91|4481.51|511
1629999160000|2021-08-26 17:32:40|4482.16|4481.76|4482.66|4482.26|4482.66|4482.26|4482.16|4481.76|252
1629999170000|2021-08-26 17:32:50|4482.91|4482.51|4482.66|4482.26|4482.91|4482.51|4482.66|4482.26|699
1629999180000|2021-08-26 17:33:00|4482.41|4482.01|4482.91|4482.51|4482.91|4482.51|4482.41|4482.01|258
1629999190000|2021-08-26 17:33:10|4483.16|4482.76|4483.66|4483.26|4483.91|4483.51|4483.16|4482.76|754
1629999200000|2021-08-26 17:33:20|4483.53|4483.13|4483.41|4483.01|4483.66|4483.26|4483.41|4483.01|186
1629999210000|2021-08-26 17:33:30|4483.16|4482.76|4483.41|4483.01|4483.41|4483.01|4483.16|4482.76|540
1629999220000|2021-08-26 17:33:40|4483.66|4483.26|4483.66|4483.26|4483.66|4483.26|4483.66|4483.26|181
1629999230000|2021-08-26 17:33:50|4483.91|4483.51|4483.91|4483.51|4483.91|4483.51|4483.91|4483.51|144
1629999240000|2021-08-26 17:34:00|4484.16|4483.76|4483.91|4483.51|4484.16|4483.76|4483.91|4483.51|660
1629999250000|2021-08-26 17:34:10|4484.16|4483.76|4484.16|4483.76|4484.16|4483.76|4483.91|4483.51|188
1629999260000|2021-08-26 17:34:20|4483.91|4483.51|4483.66|4483.26|4484.16|4483.76|4483.66|4483.26|186
1629999270000|2021-08-26 17:34:30|4483.53|4483.13|4483.66|4483.26|4483.91|4483.51|4483.53|4483.13|225
1629999280000|2021-08-26 17:34:40|||||||||72
1629999290000|2021-08-26 17:34:50|4483.41|4483.01|4483.41|4483.01|4483.41|4483.01|4483.41|4483.01|53
1629999300000|2021-08-26 17:35:00|4483.16|4482.76|4483.41|4483.01|4483.41|4483.01|4483.16|4482.76|187
1629999310000|2021-08-26 17:35:10|4483.16|4482.76|4483.16|4482.76|4483.41|4483.01|4483.16|4482.76|461
1629999320000|2021-08-26 17:35:20|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|69
1629999330000|2021-08-26 17:35:30|4483.16|4482.76|4483.16|4482.76|4483.41|4483.01|4483.16|4482.76|908
1629999340000|2021-08-26 17:35:40|4483.41|4483.01|4483.16|4482.76|4483.41|4483.01|4483.16|4482.76|305
1629999350000|2021-08-26 17:35:50|4482.91|4482.51|4483.16|4482.76|4483.41|4483.01|4482.91|4482.51|422
1629999360000|2021-08-26 17:36:00|4483.41|4483.01|4483.16|4482.76|4483.41|4483.01|4483.16|4482.76|64
1629999370000|2021-08-26 17:36:10|4483.41|4483.01|4483.16|4482.76|4483.41|4483.01|4483.16|4482.76|214
1629999380000|2021-08-26 17:36:20|||||||||4
1629999390000|2021-08-26 17:36:30|4483.41|4483.01|4483.41|4483.01|4483.41|4483.01|4483.41|4483.01|199
1629999400000|2021-08-26 17:36:40|||||||||218
1629999410000|2021-08-26 17:36:50|||||||||63
1629999420000|2021-08-26 17:37:00|||||||||21
1629999430000|2021-08-26 17:37:10|||||||||16
1629999440000|2021-08-26 17:37:20|4483.28|4482.88|4483.16|4482.76|4483.28|4482.88|4483.16|4482.76|191
1629999450000|2021-08-26 17:37:30|4483.41|4483.01|4483.41|4483.01|4483.41|4483.01|4483.41|4483.01|37
1629999460000|2021-08-26 17:37:40|4483.66|4483.26|4484.16|4483.76|4484.41|4484.01|4483.66|4483.26|686
1629999470000|2021-08-26 17:37:50|4484.41|4484.01|4484.41|4484.01|4484.41|4484.01|4484.41|4484.01|126
1629999480000|2021-08-26 17:38:00|||||||||219
1629999490000|2021-08-26 17:38:10|||||||||361
1629999500000|2021-08-26 17:38:20|||||||||78
1629999510000|2021-08-26 17:38:30|4484.66|4484.26|4484.16|4483.76|4484.66|4484.26|4484.16|4483.76|527
1629999520000|2021-08-26 17:38:40|4484.41|4484.01|4484.41|4484.01|4484.41|4484.01|4484.41|4484.01|51
1629999530000|2021-08-26 17:38:50|4484.16|4483.76|4484.16|4483.76|4484.41|4484.01|4484.16|4483.76|225
1629999540000|2021-08-26 17:39:00|||||||||20
1629999550000|2021-08-26 17:39:10|4483.91|4483.51|4483.91|4483.51|4483.91|4483.51|4483.91|4483.51|165
1629999560000|2021-08-26 17:39:20|4484.16|4483.76|4484.16|4483.76|4484.41|4484.01|4484.16|4483.76|243
1629999570000|2021-08-26 17:39:30|4484.41|4484.01|4484.16|4483.76|4484.41|4484.01|4483.91|4483.51|133
1629999580000|2021-08-26 17:39:40|||||||||426
1629999590000|2021-08-26 17:39:50|4483.91|4483.51|4484.16|4483.76|4484.16|4483.76|4483.91|4483.51|298
1629999600000|2021-08-26 17:40:00|4483.91|4483.51|4484.41|4484.01|4484.41|4484.01|4483.91|4483.51|385
1629999610000|2021-08-26 17:40:10|4484.16|4483.76|4484.16|4483.76|4484.16|4483.76|4484.16|4483.76|76
1629999620000|2021-08-26 17:40:20|4484.41|4484.01|4484.16|4483.76|4484.41|4484.01|4484.16|4483.76|102
1629999630000|2021-08-26 17:40:30|4484.41|4484.01|4484.66|4484.26|4484.66|4484.26|4484.41|4484.01|96
1629999640000|2021-08-26 17:40:40|4484.91|4484.51|4484.66|4484.26|4484.91|4484.51|4484.66|4484.26|222
1629999650000|2021-08-26 17:40:50|4484.41|4484.01|4484.91|4484.51|4484.91|4484.51|4484.41|4484.01|234
1629999660000|2021-08-26 17:41:00|4484.66|4484.26|4484.91|4484.51|4484.91|4484.51|4484.66|4484.26|101
1629999670000|2021-08-26 17:41:10|||||||||10
1629999680000|2021-08-26 17:41:20|||||||||535
1629999690000|2021-08-26 17:41:30|4485.16|4484.76|4484.91|4484.51|4485.16|4484.76|4484.91|4484.51|122
1629999700000|2021-08-26 17:41:40|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|99
1629999710000|2021-08-26 17:41:50|||||||||16
1629999720000|2021-08-26 17:42:00|4484.41|4484.01|4484.41|4484.01|4484.66|4484.26|4484.41|4484.01|559
1629999730000|2021-08-26 17:42:10|||||||||54
1629999740000|2021-08-26 17:42:20|4484.16|4483.76|4484.41|4484.01|4484.41|4484.01|4484.16|4483.76|83
1629999750000|2021-08-26 17:42:30|||||||||87
1629999760000|2021-08-26 17:42:40|4484.66|4484.26|4484.66|4484.26|4484.66|4484.26|4484.41|4484.01|103
1629999770000|2021-08-26 17:42:50|4484.91|4484.51|4484.91|4484.51|4484.91|4484.51|4484.91|4484.51|154
1629999780000|2021-08-26 17:43:00|||||||||7
1629999790000|2021-08-26 17:43:10|||||||||108
1629999800000|2021-08-26 17:43:20|||||||||47
1629999810000|2021-08-26 17:43:30|||||||||6
1629999820000|2021-08-26 17:43:40|4485.03|4484.63|4485.16|4484.76|4485.16|4484.76|4485.03|4484.63|86
1629999830000|2021-08-26 17:43:50|4484.91|4484.51|4485.41|4485.01|4485.41|4485.01|4484.91|4484.51|351
1629999840000|2021-08-26 17:44:00|4485.16|4484.76|4485.16|4484.76|4485.41|4485.01|4485.16|4484.76|299
1629999850000|2021-08-26 17:44:10|4485.41|4485.01|4485.41|4485.01|4485.41|4485.01|4485.16|4484.76|290
1629999860000|2021-08-26 17:44:20|4485.16|4484.76|4485.41|4485.01|4485.41|4485.01|4485.16|4484.76|62
1629999870000|2021-08-26 17:44:30|||||||||35
1629999880000|2021-08-26 17:44:40|4485.16|4484.76|4484.91|4484.51|4485.16|4484.76|4484.91|4484.51|176
1629999890000|2021-08-26 17:44:50|4485.16|4484.76|4484.91|4484.51|4485.16|4484.76|4484.91|4484.51|192
1629999900000|2021-08-26 17:45:00|4485.16|4484.76|4485.16|4484.76|4485.16|4484.76|4485.16|4484.76|150
1629999910000|2021-08-26 17:45:10|4484.91|4484.51|4484.66|4484.26|4484.91|4484.51|4484.66|4484.26|158
1629999920000|2021-08-26 17:45:20|4484.91|4484.51|4484.66|4484.26|4484.91|4484.51|4484.66|4484.26|91
1629999930000|2021-08-26 17:45:30|4484.91|4484.51|4484.66|4484.26|4484.91|4484.51|4484.66|4484.26|169
1629999940000|2021-08-26 17:45:40|4484.78|4484.38|4484.66|4484.26|4484.91|4484.51|4484.66|4484.26|100
1629999950000|2021-08-26 17:45:50|4484.41|4484.01|4484.41|4484.01|4484.41|4484.01|4484.41|4484.01|83
1629999960000|2021-08-26 17:46:00|||||||||8
1629999970000|2021-08-26 17:46:10|4484.16|4483.76|4484.41|4484.01|4484.41|4484.01|4484.16|4483.76|152
1629999980000|2021-08-26 17:46:20|4484.16|4483.76|4484.16|4483.76|4484.16|4483.76|4484.16|4483.76|82
1629999990000|2021-08-26 17:46:30|||||||||13
1630000000000|2021-08-26 17:46:40|||||||||83
1630000010000|2021-08-26 17:46:50|4483.91|4483.51|4483.66|4483.26|4483.91|4483.51|4483.66|4483.26|341
1630000020000|2021-08-26 17:47:00|4483.91|4483.51|4483.91|4483.51|4484.16|4483.76|4483.91|4483.51|481
1630000030000|2021-08-26 17:47:10|4483.66|4483.26|4483.41|4483.01|4483.66|4483.26|4483.41|4483.01|301
1630000040000|2021-08-26 17:47:20|4483.66|4483.26|4482.91|4482.51|4483.66|4483.26|4482.91|4482.51|568
1630000050000|2021-08-26 17:47:30|||||||||137
1630000060000|2021-08-26 17:47:40|4483.16|4482.76|4483.16|4482.76|4483.16|4482.76|4482.91|4482.51|334
1630000070000|2021-08-26 17:47:50|4483.41|4483.01|4483.41|4483.01|4483.41|4483.01|4483.41|4483.01|68
1630000080000|2021-08-26 17:48:00|||||||||36
1630000090000|2021-08-26 17:48:10|||||||||15
1630000100000|2021-08-26 17:48:20|4483.66|4483.26|4483.41|4483.01|4483.66|4483.26|4483.41|4483.01|263
1630000110000|2021-08-26 17:48:30|4483.16|4482.76|4483.16|4482.76|4483.41|4483.01|4483.16|4482.76|72
1630000120000|2021-08-26 17:48:40|4483.41|4483.01|4483.41|4483.01|4483.41|4483.01|4483.16|4482.76|231
1630000130000|2021-08-26 17:48:50|||||||||11
1630000140000|2021-08-26 17:49:00|||||||||157
1630000150000|2021-08-26 17:49:10|4483.16|4482.76|4483.16|4482.76|4483.16|4482.76|4483.16|4482.76|74
1630000160000|2021-08-26 17:49:20|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|154
1630000170000|2021-08-26 17:49:30|4482.66|4482.26|4482.41|4482.01|4482.66|4482.26|4482.41|4482.01|395
1630000180000|2021-08-26 17:49:40|||||||||54
1630000190000|2021-08-26 17:49:50|||||||||133
1630000200000|2021-08-26 17:50:00|4482.66|4482.26|4482.91|4482.51|4482.91|4482.51|4482.66|4482.26|195
1630000210000|2021-08-26 17:50:10|4483.16|4482.76|4482.91|4482.51|4483.16|4482.76|4482.91|4482.51|273
1630000220000|2021-08-26 17:50:20|4482.66|4482.26|4482.66|4482.26|4482.66|4482.26|4482.66|4482.26|281
1630000230000|2021-08-26 17:50:30|4482.41|4482.01|4482.41|4482.01|4482.41|4482.01|4482.16|4481.76|349
1630000240000|2021-08-26 17:50:40|4482.27|4481.87|4482.27|4481.87|4482.27|4481.87|4482.27|4481.87|35
1630000250000|2021-08-26 17:50:50|4482.02|4481.62|4482.27|4481.87|4482.27|4481.87|4482.02|4481.62|189
1630000260000|2021-08-26 17:51:00|4482.02|4481.62|4482.02|4481.62|4482.27|4481.87|4482.02|4481.62|272
1630000270000|2021-08-26 17:51:10|4482.27|4481.87|4482.52|4482.12|4482.52|4482.12|4482.27|4481.87|195
1630000280000|2021-08-26 17:51:20|4482.27|4481.87|4482.27|4481.87|4482.52|4482.12|4482.27|4481.87|240
1630000290000|2021-08-26 17:51:30|4482.02|4481.62|4481.91|4481.51|4482.02|4481.62|4481.91|4481.51|73
1630000300000|2021-08-26 17:51:40|4482.16|4481.76|4481.66|4481.26|4482.16|4481.76|4481.66|4481.26|224
1630000310000|2021-08-26 17:51:50|4481.91|4481.51|4482.66|4482.26|4482.66|4482.26|4481.91|4481.51|284
1630000320000|2021-08-26 17:52:00|4482.41|4482.01|4481.91|4481.51|4482.41|4482.01|4481.91|4481.51|180
1630000330000|2021-08-26 17:52:10|4481.66|4481.26|4481.91|4481.51|4482.16|4481.76|4481.66|4481.26|285
1630000340000|2021-08-26 17:52:20|4481.66|4481.26|4481.66|4481.26|4481.66|4481.26|4481.66|4481.26|70
1630000350000|2021-08-26 17:52:30|4481.41|4481.01|4481.91|4481.51|4481.91|4481.51|4481.41|4481.01|366
1630000360000|2021-08-26 17:52:40|4482.03|4481.63|4481.91|4481.51|4482.16|4481.76|4481.91|4481.51|172
1630000370000|2021-08-26 17:52:50|4482.16|4481.76|4481.91|4481.51|4482.41|4482.01|4481.91|4481.51|162
1630000380000|2021-08-26 17:53:00|4482.16|4481.76|4481.91|4481.51|4482.16|4481.76|4481.91|4481.51|703
1630000390000|2021-08-26 17:53:10|||||||||3
1630000400000|2021-08-26 17:53:20|||||||||452
1630000410000|2021-08-26 17:53:30|||||||||79
1630000420000|2021-08-26 17:53:40|||||||||2
1630000430000|2021-08-26 17:53:50|||||||||32
1630000440000|2021-08-26 17:54:00|||||||||51
1630000450000|2021-08-26 17:54:10|4482.16|4481.76|4482.16|4481.76|4482.41|4482.01|4482.16|4481.76|307
1630000460000|2021-08-26 17:54:20|||||||||76
1630000470000|2021-08-26 17:54:30|||||||||4
1630000480000|2021-08-26 17:54:40|4481.91|4481.51|4481.91|4481.51|4482.16|4481.76|4481.91|4481.51|227
1630000490000|2021-08-26 17:54:50|||||||||14
1630000500000|2021-08-26 17:55:00|||||||||194
1630000510000|2021-08-26 17:55:10|||||||||29
1630000520000|2021-08-26 17:55:20|||||||||58
1630000530000|2021-08-26 17:55:30|4482.16|4481.76|4482.16|4481.76|4482.16|4481.76|4482.16|4481.76|65
1630000540000|2021-08-26 17:55:40|4482.41|4482.01|4482.16|4481.76|4482.41|4482.01|4482.16|4481.76|77
1630000550000|2021-08-26 17:55:50|4482.41|4482.01|4482.41|4482.01|4482.41|4482.01|4482.41|4482.01|25
1630000560000|2021-08-26 17:56:00|4482.66|4482.26|4482.66|4482.26|4482.66|4482.26|4482.66|4482.26|409
1630000570000|2021-08-26 17:56:10|4482.41|4482.01|4482.41|4482.01|4482.41|4482.01|4482.41|4482.01|525
1630000580000|2021-08-26 17:56:20|||||||||16
1630000590000|2021-08-26 17:56:30|||||||||240
1630000600000|2021-08-26 17:56:40|4482.66|4482.26|4482.66|4482.26|4482.66|4482.26|4482.66|4482.26|83
1630000610000|2021-08-26 17:56:50|||||||||6
1630000620000|2021-08-26 17:57:00|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|203
1630000630000|2021-08-26 17:57:10|||||||||33
1630000640000|2021-08-26 17:57:20|||||||||12
1630000650000|2021-08-26 17:57:30|||||||||16
1630000660000|2021-08-26 17:57:40|||||||||7
1630000670000|2021-08-26 17:57:50|4483.16|4482.76|4483.41|4483.01|4483.41|4483.01|4483.16|4482.76|412
1630000680000|2021-08-26 17:58:00|4483.16|4482.76|4483.41|4483.01|4483.41|4483.01|4483.16|4482.76|173
1630000690000|2021-08-26 17:58:10|4483.66|4483.26|4483.91|4483.51|4484.16|4483.76|4483.66|4483.26|825
1630000700000|2021-08-26 17:58:20|4484.16|4483.76|4483.91|4483.51|4484.16|4483.76|4483.91|4483.51|169
1630000710000|2021-08-26 17:58:30|4483.66|4483.26|4483.66|4483.26|4483.66|4483.26|4483.66|4483.26|61
1630000720000|2021-08-26 17:58:40|4483.41|4483.01|4483.16|4482.76|4483.41|4483.01|4483.16|4482.76|370
1630000730000|2021-08-26 17:58:50|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|442
1630000740000|2021-08-26 17:59:00|4483.16|4482.76|4482.91|4482.51|4483.16|4482.76|4482.91|4482.51|442
1630000750000|2021-08-26 17:59:10|4483.41|4483.01|4483.16|4482.76|4483.41|4483.01|4483.16|4482.76|153
1630000760000|2021-08-26 17:59:20|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|4482.91|4482.51|99
1630000770000|2021-08-26 17:59:30|4483.16|4482.76|4482.66|4482.26|4483.16|4482.76|4482.66|4482.26|218
1630000780000|2021-08-26 17:59:40|4482.78|4482.38|4482.41|4482.01|4482.78|4482.38|4482.41|4482.01|466
1630000790000|2021-08-26 17:59:50|4482.16|4481.76|4482.16|4481.76|4482.66|4482.26|4482.16|4481.76|829
1630000800000|2021-08-26 18:00:00|4481.91|4481.51|4482.16|4481.76|4482.16|4481.76|4481.91|4481.51|295
1630000810000|2021-08-26 18:00:10|4481.91|4481.51|4481.91|4481.51|4482.16|4481.76|4481.91|4481.51|342
1630000820000|2021-08-26 18:00:20|4481.66|4481.26|4481.66|4481.26|4481.91|4481.51|4481.66|4481.26|590
1630000830000|2021-08-26 18:00:30|4481.41|4481.01|4481.41|4481.01|4481.41|4481.01|4481.41|4481.01|361
1630000840000|2021-08-26 18:00:40|4481.16|4480.76|4481.16|4480.76|4481.41|4481.01|4481.16|4480.76|681
1630000850000|2021-08-26 18:00:50|4480.91|4480.51|4480.66|4480.26|4480.91|4480.51|4480.66|4480.26|494
1630000860000|2021-08-26 18:01:00|4480.91|4480.51|4480.91|4480.51|4481.16|4480.76|4480.91|4480.51|438
1630000870000|2021-08-26 18:01:10|4481.16|4480.76|4480.91|4480.51|4481.16|4480.76|4480.91|4480.51|568
1630000880000|2021-08-26 18:01:20|4481.16|4480.76|4481.41|4481.01|4481.41|4481.01|4481.16|4480.76|149
1630000890000|2021-08-26 18:01:30|4481.66|4481.26|4481.16|4480.76|4481.66|4481.26|4480.91|4480.51|494
1630000900000|2021-08-26 18:01:40|4480.91|4480.51|4480.91|4480.51|4480.91|4480.51|4480.91|4480.51|23
1630000910000|2021-08-26 18:01:50|4480.66|4480.26|4480.41|4480.01|4480.66|4480.26|4480.16|4479.76|939
1630000920000|2021-08-26 18:02:00|4480.16|4479.76|4479.66|4479.26|4480.16|4479.76|4479.66|4479.26|463
1630000930000|2021-08-26 18:02:10|4479.91|4479.51|4480.16|4479.76|4480.16|4479.76|4479.91|4479.51|819
1630000940000|2021-08-26 18:02:20|4480.41|4480.01|4479.66|4479.26|4480.41|4480.01|4479.41|4479.01|981
1630000950000|2021-08-26 18:02:30|4479.41|4479.01|4480.16|4479.76|4480.16|4479.76|4479.41|4479.01|309
1630000960000|2021-08-26 18:02:40|4480.41|4480.01|4480.16|4479.76|4480.41|4480.01|4480.16|4479.76|366
1630000970000|2021-08-26 18:02:50|4480.41|4480.01|4480.16|4479.76|4480.41|4480.01|4480.16|4479.76|71
1630000980000|2021-08-26 18:03:00|4479.91|4479.51|4480.41|4480.01|4480.41|4480.01|4479.91|4479.51|281
1630000990000|2021-08-26 18:03:10|4480.16|4479.76|4480.41|4480.01|4480.41|4480.01|4480.16|4479.76|41
1630001000000|2021-08-26 18:03:20|4480.66|4480.26|4480.66|4480.26|4480.91|4480.51|4480.66|4480.26|201
1630001010000|2021-08-26 18:03:30|4480.91|4480.51|4480.91|4480.51|4480.91|4480.51|4480.66|4480.26|240
1630001020000|2021-08-26 18:03:40|4480.66|4480.26|4480.16|4479.76|4480.91|4480.51|4480.16|4479.76|414
1630001030000|2021-08-26 18:03:50|4479.91|4479.51|4479.66|4479.26|4479.91|4479.51|4479.66|4479.26|256
1630001040000|2021-08-26 18:04:00|4479.41|4479.01|4479.66|4479.26|4479.66|4479.26|4479.41|4479.01|502
1630001050000|2021-08-26 18:04:10|4479.91|4479.51|4479.66|4479.26|4479.91|4479.51|4479.66|4479.26|229
1630001060000|2021-08-26 18:04:20|4479.91|4479.51|4479.41|4479.01|4479.91|4479.51|4479.41|4479.01|124
1630001070000|2021-08-26 18:04:30|||||||||483
1630001080000|2021-08-26 18:04:40|4479.66|4479.26|4479.66|4479.26|4479.66|4479.26|4479.66|4479.26|149
1630001090000|2021-08-26 18:04:50|4479.16|4478.76|4479.66|4479.26|4479.66|4479.26|4479.16|4478.76|473
1630001100000|2021-08-26 18:05:00|4479.91|4479.51|4479.41|4479.01|4480.41|4480.01|4479.41|4479.01|670
1630001110000|2021-08-26 18:05:10|4479.16|4478.76|4479.16|4478.76|4479.41|4479.01|4479.16|4478.76|1636
1630001120000|2021-08-26 18:05:20|4479.41|4479.01|4479.41|4479.01|4479.41|4479.01|4479.16|4478.76|348
1630001130000|2021-08-26 18:05:30|4479.66|4479.26|4479.41|4479.01|4479.66|4479.26|4479.16|4478.76|484
1630001140000|2021-08-26 18:05:40|4479.16|4478.76|4479.16|4478.76|4479.16|4478.76|4479.16|4478.76|220
1630001150000|2021-08-26 18:05:50|4479.28|4478.88|4479.41|4479.01|4479.41|4479.01|4479.16|4478.76|257
1630001160000|2021-08-26 18:06:00|4479.66|4479.26|4479.66|4479.26|4479.66|4479.26|4479.41|4479.01|209
1630001170000|2021-08-26 18:06:10|4479.41|4479.01|4479.66|4479.26|4479.66|4479.26|4479.16|4478.76|465
1630001180000|2021-08-26 18:06:20|4479.41|4479.01|4479.41|4479.01|4479.66|4479.26|4479.41|4479.01|79
1630001190000|2021-08-26 18:06:30|4479.66|4479.26|4479.16|4478.76|4479.66|4479.26|4479.16|4478.76|186
1630001200000|2021-08-26 18:06:40|||||||||139
1630001210000|2021-08-26 18:06:50|4478.16|4477.76|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|1898
1630001220000|2021-08-26 18:07:00|4478.16|4477.76|4477.66|4477.26|4478.16|4477.76|4477.66|4477.26|912
1630001230000|2021-08-26 18:07:10|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|370
1630001240000|2021-08-26 18:07:20|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|170
1630001250000|2021-08-26 18:07:30|4478.16|4477.76|4478.41|4478.01|4478.41|4478.01|4478.16|4477.76|619
1630001260000|2021-08-26 18:07:40|4478.16|4477.76|4478.16|4477.76|4478.41|4478.01|4478.16|4477.76|331
1630001270000|2021-08-26 18:07:50|||||||||90
1630001280000|2021-08-26 18:08:00|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|426
1630001290000|2021-08-26 18:08:10|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|271
1630001300000|2021-08-26 18:08:20|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|332
1630001310000|2021-08-26 18:08:30|4477.66|4477.26|4477.66|4477.26|4477.78|4477.38|4477.41|4477.01|429
1630001320000|2021-08-26 18:08:40|4477.41|4477.01|4477.16|4476.76|4477.41|4477.01|4477.16|4476.76|154
1630001330000|2021-08-26 18:08:50|4476.91|4476.51|4476.91|4476.51|4476.91|4476.51|4476.66|4476.26|508
1630001340000|2021-08-26 18:09:00|4476.66|4476.26|4476.41|4476.01|4476.66|4476.26|4476.41|4476.01|525
1630001350000|2021-08-26 18:09:10|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|243
1630001360000|2021-08-26 18:09:20|4476.41|4476.01|4476.41|4476.01|4476.66|4476.26|4476.41|4476.01|304
1630001370000|2021-08-26 18:09:30|4476.16|4475.76|4476.16|4475.76|4476.41|4476.01|4476.16|4475.76|199
1630001380000|2021-08-26 18:09:40|4476.41|4476.01|4476.16|4475.76|4476.41|4476.01|4475.91|4475.51|667
1630001390000|2021-08-26 18:09:50|4475.91|4475.51|4476.16|4475.76|4476.41|4476.01|4475.66|4475.26|555
1630001400000|2021-08-26 18:10:00|4476.41|4476.01|4476.66|4476.26|4476.66|4476.26|4476.16|4475.76|445
1630001410000|2021-08-26 18:10:10|4476.91|4476.51|4476.66|4476.26|4477.16|4476.76|4476.41|4476.01|470
1630001420000|2021-08-26 18:10:20|4476.53|4476.13|4476.91|4476.51|4476.91|4476.51|4476.41|4476.01|188
1630001430000|2021-08-26 18:10:30|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|186
1630001440000|2021-08-26 18:10:40|4476.91|4476.51|4475.91|4475.51|4476.91|4476.51|4475.91|4475.51|350
1630001450000|2021-08-26 18:10:50|||||||||175
1630001460000|2021-08-26 18:11:00|4475.66|4475.26|4475.91|4475.51|4475.91|4475.51|4475.66|4475.26|309
1630001470000|2021-08-26 18:11:10|4476.16|4475.76|4475.91|4475.51|4476.16|4475.76|4475.91|4475.51|151
1630001480000|2021-08-26 18:11:20|4476.16|4475.76|4476.91|4476.51|4476.91|4476.51|4476.16|4475.76|358
1630001490000|2021-08-26 18:11:30|4476.66|4476.26|4477.16|4476.76|4477.16|4476.76|4476.66|4476.26|226
1630001500000|2021-08-26 18:11:40|4476.91|4476.51|4476.91|4476.51|4476.91|4476.51|4476.66|4476.26|364
1630001510000|2021-08-26 18:11:50|4477.16|4476.76|4476.91|4476.51|4477.16|4476.76|4476.91|4476.51|157
1630001520000|2021-08-26 18:12:00|4477.16|4476.76|4476.41|4476.01|4477.16|4476.76|4476.41|4476.01|404
1630001530000|2021-08-26 18:12:10|4476.66|4476.26|4476.41|4476.01|4476.66|4476.26|4476.41|4476.01|243
1630001540000|2021-08-26 18:12:20|||||||||199
1630001550000|2021-08-26 18:12:30|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|60
1630001560000|2021-08-26 18:12:40|||||||||8
1630001570000|2021-08-26 18:12:50|4476.41|4476.01|4476.41|4476.01|4476.66|4476.26|4476.16|4475.76|233
1630001580000|2021-08-26 18:13:00|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|34
1630001590000|2021-08-26 18:13:10|4476.91|4476.51|4476.91|4476.51|4476.91|4476.51|4476.66|4476.26|210
1630001600000|2021-08-26 18:13:20|4476.66|4476.26|4476.53|4476.13|4476.91|4476.51|4476.41|4476.01|293
1630001610000|2021-08-26 18:13:30|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|4476.16|4475.76|249
1630001620000|2021-08-26 18:13:40|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|30
1630001630000|2021-08-26 18:13:50|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|4476.41|4476.01|166
1630001640000|2021-08-26 18:14:00|4476.41|4476.01|4476.41|4476.01|4476.91|4476.51|4476.41|4476.01|175
1630001650000|2021-08-26 18:14:10|4476.66|4476.26|4476.41|4476.01|4476.66|4476.26|4476.41|4476.01|107
1630001660000|2021-08-26 18:14:20|4476.66|4476.26|4476.41|4476.01|4476.66|4476.26|4476.41|4476.01|177
1630001670000|2021-08-26 18:14:30|4476.16|4475.76|4476.16|4475.76|4476.41|4476.01|4476.16|4475.76|380
1630001680000|2021-08-26 18:14:40|4476.41|4476.01|4476.16|4475.76|4476.41|4476.01|4476.16|4475.76|150
1630001690000|2021-08-26 18:14:50|4476.03|4475.63|4475.91|4475.51|4476.16|4475.76|4475.66|4475.26|402
1630001700000|2021-08-26 18:15:00|4475.66|4475.26|4475.91|4475.51|4475.91|4475.51|4475.66|4475.26|391
1630001710000|2021-08-26 18:15:10|4476.16|4475.76|4476.16|4475.76|4476.66|4476.26|4475.91|4475.51|788
1630001720000|2021-08-26 18:15:20|4476.41|4476.01|4476.16|4475.76|4476.41|4476.01|4476.16|4475.76|207
1630001730000|2021-08-26 18:15:30|4476.41|4476.01|4477.41|4477.01|4477.41|4477.01|4476.41|4476.01|641
1630001740000|2021-08-26 18:15:40|4477.66|4477.26|4477.66|4477.26|4477.91|4477.51|4477.41|4477.01|1041
1630001750000|2021-08-26 18:15:50|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|312
1630001760000|2021-08-26 18:16:00|4478.16|4477.76|4477.66|4477.26|4478.16|4477.76|4477.66|4477.26|758
1630001770000|2021-08-26 18:16:10|4477.53|4477.13|4477.28|4476.88|4477.53|4477.13|4477.28|4476.88|481
1630001780000|2021-08-26 18:16:20|4477.41|4477.01|4477.16|4476.76|4477.41|4477.01|4477.16|4476.76|209
1630001790000|2021-08-26 18:16:30|4477.41|4477.01|4477.66|4477.26|4477.66|4477.26|4477.41|4477.01|155
1630001800000|2021-08-26 18:16:40|4477.41|4477.01|4477.66|4477.26|4477.66|4477.26|4477.41|4477.01|363
1630001810000|2021-08-26 18:16:50|4477.41|4477.01|4477.16|4476.76|4477.66|4477.26|4477.16|4476.76|158
1630001820000|2021-08-26 18:17:00|4477.41|4477.01|4477.16|4476.76|4477.41|4477.01|4477.16|4476.76|308
1630001830000|2021-08-26 18:17:10|||||||||46
1630001840000|2021-08-26 18:17:20|4476.41|4476.01|4476.66|4476.26|4476.66|4476.26|4476.41|4476.01|238
1630001850000|2021-08-26 18:17:30|4476.91|4476.51|4476.66|4476.26|4476.91|4476.51|4476.66|4476.26|232
1630001860000|2021-08-26 18:17:40|4476.41|4476.01|4476.66|4476.26|4476.66|4476.26|4476.41|4476.01|206
1630001870000|2021-08-26 18:17:50|4476.91|4476.51|4476.66|4476.26|4476.91|4476.51|4476.66|4476.26|89
1630001880000|2021-08-26 18:18:00|4476.41|4476.01|4476.66|4476.26|4476.91|4476.51|4476.41|4476.01|196
1630001890000|2021-08-26 18:18:10|||||||||118
1630001900000|2021-08-26 18:18:20|4476.41|4476.01|4476.16|4475.76|4476.41|4476.01|4476.16|4475.76|137
1630001910000|2021-08-26 18:18:30|4476.41|4476.01|4476.66|4476.26|4476.66|4476.26|4476.41|4476.01|94
1630001920000|2021-08-26 18:18:40|||||||||222
1630001930000|2021-08-26 18:18:50|||||||||467
1630001940000|2021-08-26 18:19:00|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|205
1630001950000|2021-08-26 18:19:10|||||||||55
1630001960000|2021-08-26 18:19:20|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|4476.41|4476.01|222
1630001970000|2021-08-26 18:19:30|4476.53|4476.13|4476.16|4475.76|4476.53|4476.13|4476.16|4475.76|139
1630001980000|2021-08-26 18:19:40|4475.91|4475.51|4475.91|4475.51|4476.16|4475.76|4475.91|4475.51|122
1630001990000|2021-08-26 18:19:50|4476.16|4475.76|4475.91|4475.51|4476.16|4475.76|4475.91|4475.51|445
1630002000000|2021-08-26 18:20:00|4476.16|4475.76|4476.16|4475.76|4476.41|4476.01|4476.16|4475.76|389
1630002010000|2021-08-26 18:20:10|4476.28|4475.88|4476.16|4475.76|4476.28|4475.88|4476.16|4475.76|256
1630002020000|2021-08-26 18:20:20|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|117
1630002030000|2021-08-26 18:20:30|4476.66|4476.26|4476.91|4476.51|4477.16|4476.76|4476.53|4476.13|457
1630002040000|2021-08-26 18:20:40|4477.16|4476.76|4477.16|4476.76|4477.41|4477.01|4477.16|4476.76|228
1630002050000|2021-08-26 18:20:50|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|4477.16|4476.76|241
1630002060000|2021-08-26 18:21:00|4477.66|4477.26|4478.41|4478.01|4478.41|4478.01|4477.66|4477.26|481
1630002070000|2021-08-26 18:21:10|4478.91|4478.51|4478.66|4478.26|4479.16|4478.76|4478.66|4478.26|806
1630002080000|2021-08-26 18:21:20|4478.41|4478.01|4479.16|4478.76|4479.16|4478.76|4478.41|4478.01|634
1630002090000|2021-08-26 18:21:30|4479.41|4479.01|4479.41|4479.01|4479.66|4479.26|4479.41|4479.01|591
1630002100000|2021-08-26 18:21:40|4479.16|4478.76|4479.16|4478.76|4479.16|4478.76|4478.91|4478.51|379
1630002110000|2021-08-26 18:21:50|4478.91|4478.51|4478.66|4478.26|4479.16|4478.76|4478.66|4478.26|235
1630002120000|2021-08-26 18:22:00|4478.91|4478.51|4478.16|4477.76|4478.91|4478.51|4478.16|4477.76|493
1630002130000|2021-08-26 18:22:10|4477.91|4477.51|4478.41|4478.01|4478.41|4478.01|4477.91|4477.51|257
1630002140000|2021-08-26 18:22:20|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|60
1630002150000|2021-08-26 18:22:30|4477.91|4477.51|4478.16|4477.76|4478.16|4477.76|4477.91|4477.51|243
1630002160000|2021-08-26 18:22:40|4478.41|4478.01|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|179
1630002170000|2021-08-26 18:22:50|4478.53|4478.13|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|109
1630002180000|2021-08-26 18:23:00|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|160
1630002190000|2021-08-26 18:23:10|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|226
1630002200000|2021-08-26 18:23:20|4477.41|4477.01|4477.66|4477.26|4477.91|4477.51|4477.41|4477.01|215
1630002210000|2021-08-26 18:23:30|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|87
1630002220000|2021-08-26 18:23:40|4477.41|4477.01|4477.66|4477.26|4477.91|4477.51|4477.41|4477.01|123
1630002230000|2021-08-26 18:23:50|4477.78|4477.38|4477.91|4477.51|4477.91|4477.51|4477.78|4477.38|83
1630002240000|2021-08-26 18:24:00|4477.66|4477.26|4477.41|4477.01|4477.66|4477.26|4477.41|4477.01|419
1630002250000|2021-08-26 18:24:10|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|4476.91|4476.51|354
1630002260000|2021-08-26 18:24:20|4476.91|4476.51|4476.91|4476.51|4477.16|4476.76|4476.91|4476.51|241
1630002270000|2021-08-26 18:24:30|4477.16|4476.76|4477.41|4477.01|4477.41|4477.01|4476.91|4476.51|182
1630002280000|2021-08-26 18:24:40|4477.16|4476.76|4477.16|4476.76|4477.41|4477.01|4477.16|4476.76|193
1630002290000|2021-08-26 18:24:50|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|4477.16|4476.76|157
1630002300000|2021-08-26 18:25:00|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|152
1630002310000|2021-08-26 18:25:10|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|121
1630002320000|2021-08-26 18:25:20|4477.28|4476.88|4477.91|4477.51|4477.91|4477.51|4477.28|4476.88|246
1630002330000|2021-08-26 18:25:30|4477.66|4477.26|4477.16|4476.76|4477.66|4477.26|4477.16|4476.76|207
1630002340000|2021-08-26 18:25:40|4477.28|4476.88|4477.41|4477.01|4477.41|4477.01|4477.16|4476.76|116
1630002350000|2021-08-26 18:25:50|4477.66|4477.26|4477.41|4477.01|4477.66|4477.26|4477.41|4477.01|276
1630002360000|2021-08-26 18:26:00|4477.16|4476.76|4476.91|4476.51|4477.41|4477.01|4476.91|4476.51|237
1630002370000|2021-08-26 18:26:10|4477.03|4476.63|4477.16|4476.76|4477.16|4476.76|4476.91|4476.51|91
1630002380000|2021-08-26 18:26:20|4477.41|4477.01|4477.91|4477.51|4477.91|4477.51|4477.41|4477.01|288
1630002390000|2021-08-26 18:26:30|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|43
1630002400000|2021-08-26 18:26:40|4477.91|4477.51|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|225
1630002410000|2021-08-26 18:26:50|4477.66|4477.26|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|82
1630002420000|2021-08-26 18:27:00|4477.41|4477.01|4477.41|4477.01|4477.66|4477.26|4477.41|4477.01|274
1630002430000|2021-08-26 18:27:10|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|4477.41|4477.01|24
1630002440000|2021-08-26 18:27:20|4477.91|4477.51|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|203
1630002450000|2021-08-26 18:27:30|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|78
1630002460000|2021-08-26 18:27:40|4478.03|4477.63|4478.41|4478.01|4478.66|4478.26|4478.03|4477.63|135
1630002470000|2021-08-26 18:27:50|4478.53|4478.13|4478.41|4478.01|4478.53|4478.13|4478.41|4478.01|103
1630002480000|2021-08-26 18:28:00|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|181
1630002490000|2021-08-26 18:28:10|4478.91|4478.51|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|232
1630002500000|2021-08-26 18:28:20|4478.91|4478.51|4479.16|4478.76|4479.16|4478.76|4478.66|4478.26|178
1630002510000|2021-08-26 18:28:30|4478.91|4478.51|4478.91|4478.51|4479.16|4478.76|4478.91|4478.51|181
1630002520000|2021-08-26 18:28:40|4479.16|4478.76|4478.91|4478.51|4479.16|4478.76|4478.91|4478.51|202
1630002530000|2021-08-26 18:28:50|||||||||184
1630002540000|2021-08-26 18:29:00|4479.16|4478.76|4479.16|4478.76|4479.16|4478.76|4478.91|4478.51|136
1630002550000|2021-08-26 18:29:10|4478.91|4478.51|4478.66|4478.26|4478.91|4478.51|4478.41|4478.01|386
1630002560000|2021-08-26 18:29:20|4478.41|4478.01|4478.41|4478.01|4478.53|4478.13|4478.41|4478.01|100
1630002570000|2021-08-26 18:29:30|4478.16|4477.76|4478.41|4478.01|4478.41|4478.01|4478.16|4477.76|158
1630002580000|2021-08-26 18:29:40|4478.16|4477.76|4477.91|4477.51|4478.41|4478.01|4477.91|4477.51|381
1630002590000|2021-08-26 18:29:50|4478.16|4477.76|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|267
1630002600000|2021-08-26 18:30:00|||||||||170
1630002610000|2021-08-26 18:30:10|4477.66|4477.26|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|103
1630002620000|2021-08-26 18:30:20|||||||||387
1630002630000|2021-08-26 18:30:30|4477.66|4477.26|4477.16|4476.76|4477.66|4477.26|4476.91|4476.51|514
1630002640000|2021-08-26 18:30:40|4476.91|4476.51|4476.91|4476.51|4476.91|4476.51|4476.91|4476.51|96
1630002650000|2021-08-26 18:30:50|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|4476.91|4476.51|303
1630002660000|2021-08-26 18:31:00|4477.41|4477.01|4477.66|4477.26|4477.66|4477.26|4477.16|4476.76|185
1630002670000|2021-08-26 18:31:10|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|227
1630002680000|2021-08-26 18:31:20|4477.78|4477.38|4478.16|4477.76|4478.16|4477.76|4477.66|4477.26|279
1630002690000|2021-08-26 18:31:30|4478.41|4478.01|4478.66|4478.26|4478.66|4478.26|4478.16|4477.76|645
1630002700000|2021-08-26 18:31:40|||||||||177
1630002710000|2021-08-26 18:31:50|||||||||143
1630002720000|2021-08-26 18:32:00|4479.16|4478.76|4478.91|4478.51|4479.41|4479.01|4478.91|4478.51|788
1630002730000|2021-08-26 18:32:10|4479.16|4478.76|4479.16|4478.76|4479.66|4479.26|4479.16|4478.76|626
1630002740000|2021-08-26 18:32:20|4479.41|4479.01|4479.16|4478.76|4479.41|4479.01|4479.16|4478.76|163
1630002750000|2021-08-26 18:32:30|4479.41|4479.01|4479.16|4478.76|4479.41|4479.01|4479.16|4478.76|167
1630002760000|2021-08-26 18:32:40|4478.91|4478.51|4479.16|4478.76|4479.41|4479.01|4478.91|4478.51|561
1630002770000|2021-08-26 18:32:50|4479.41|4479.01|4479.16|4478.76|4479.41|4479.01|4478.91|4478.51|603
1630002780000|2021-08-26 18:33:00|4478.91|4478.51|4478.91|4478.51|4478.91|4478.51|4478.66|4478.26|343
1630002790000|2021-08-26 18:33:10|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|227
1630002800000|2021-08-26 18:33:20|4478.53|4478.13|4478.16|4477.76|4478.66|4478.26|4478.16|4477.76|211
1630002810000|2021-08-26 18:33:30|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|328
1630002820000|2021-08-26 18:33:40|4478.16|4477.76|4478.41|4478.01|4478.41|4478.01|4478.16|4477.76|196
1630002830000|2021-08-26 18:33:50|4478.66|4478.26|4478.16|4477.76|4478.91|4478.51|4478.16|4477.76|252
1630002840000|2021-08-26 18:34:00|4477.91|4477.51|4478.41|4478.01|4478.41|4478.01|4477.66|4477.26|374
1630002850000|2021-08-26 18:34:10|4478.66|4478.26|4478.28|4477.88|4478.66|4478.26|4478.16|4477.76|102
1630002860000|2021-08-26 18:34:20|4478.16|4477.76|4478.41|4478.01|4478.41|4478.01|4478.16|4477.76|168
1630002870000|2021-08-26 18:34:30|4478.66|4478.26|4478.16|4477.76|4478.66|4478.26|4477.91|4477.51|95
1630002880000|2021-08-26 18:34:40|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|77
1630002890000|2021-08-26 18:34:50|4477.91|4477.51|4477.91|4477.51|4478.16|4477.76|4477.66|4477.26|299
1630002900000|2021-08-26 18:35:00|4478.28|4477.88|4478.41|4478.01|4478.41|4478.01|4477.91|4477.51|308
1630002910000|2021-08-26 18:35:10|4478.16|4477.76|4477.91|4477.51|4478.41|4478.01|4477.91|4477.51|301
1630002920000|2021-08-26 18:35:20|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|4477.91|4477.51|158
1630002930000|2021-08-26 18:35:30|4478.41|4478.01|4477.66|4477.26|4478.41|4478.01|4477.66|4477.26|200
1630002940000|2021-08-26 18:35:40|4477.91|4477.51|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|213
1630002950000|2021-08-26 18:35:50|4477.66|4477.26|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|110
1630002960000|2021-08-26 18:36:00|4477.41|4477.01|4477.66|4477.26|4477.91|4477.51|4477.41|4477.01|213
1630002970000|2021-08-26 18:36:10|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|85
1630002980000|2021-08-26 18:36:20|4477.66|4477.26|4477.41|4477.01|4477.66|4477.26|4477.41|4477.01|199
1630002990000|2021-08-26 18:36:30|4477.16|4476.76|4477.41|4477.01|4477.41|4477.01|4477.16|4476.76|196
1630003000000|2021-08-26 18:36:40|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|349
1630003010000|2021-08-26 18:36:50|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|453
1630003020000|2021-08-26 18:37:00|||||||||17
1630003030000|2021-08-26 18:37:10|4477.66|4477.26|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|887
1630003040000|2021-08-26 18:37:20|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|4477.41|4477.01|745
1630003050000|2021-08-26 18:37:30|4477.41|4477.01|4477.66|4477.26|4477.66|4477.26|4477.16|4476.76|285
1630003060000|2021-08-26 18:37:40|4477.41|4477.01|4477.91|4477.51|4477.91|4477.51|4477.16|4476.76|663
1630003070000|2021-08-26 18:37:50|4477.66|4477.26|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|157
1630003080000|2021-08-26 18:38:00|4478.41|4478.01|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|428
1630003090000|2021-08-26 18:38:10|4478.91|4478.51|4478.66|4478.26|4479.16|4478.76|4478.41|4478.01|795
1630003100000|2021-08-26 18:38:20|4478.41|4478.01|4478.16|4477.76|4478.66|4478.26|4478.16|4477.76|180
1630003110000|2021-08-26 18:38:30|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|246
1630003120000|2021-08-26 18:38:40|4478.16|4477.76|4479.16|4478.76|4479.16|4478.76|4478.16|4477.76|591
1630003130000|2021-08-26 18:38:50|4479.03|4478.63|4479.16|4478.76|4479.41|4479.01|4478.91|4478.51|299
1630003140000|2021-08-26 18:39:00|4478.91|4478.51|4478.91|4478.51|4478.91|4478.51|4478.66|4478.26|371
1630003150000|2021-08-26 18:39:10|4478.66|4478.26|4478.91|4478.51|4478.91|4478.51|4478.66|4478.26|166
1630003160000|2021-08-26 18:39:20|4479.41|4479.01|4479.16|4478.76|4479.41|4479.01|4479.16|4478.76|47
1630003170000|2021-08-26 18:39:30|4478.91|4478.51|4479.16|4478.76|4479.16|4478.76|4478.91|4478.51|151
1630003180000|2021-08-26 18:39:40|4478.91|4478.51|4479.41|4479.01|4479.41|4479.01|4478.91|4478.51|251
1630003190000|2021-08-26 18:39:50|4479.16|4478.76|4479.16|4478.76|4479.41|4479.01|4479.16|4478.76|231
1630003200000|2021-08-26 18:40:00|4478.91|4478.51|4479.16|4478.76|4479.16|4478.76|4478.91|4478.51|438
1630003210000|2021-08-26 18:40:10|4478.91|4478.51|4479.16|4478.76|4479.41|4479.01|4478.91|4478.51|177
1630003220000|2021-08-26 18:40:20|4478.91|4478.51|4478.91|4478.51|4478.91|4478.51|4478.91|4478.51|170
1630003230000|2021-08-26 18:40:30|4479.16|4478.76|4479.16|4478.76|4479.16|4478.76|4478.91|4478.51|177
1630003240000|2021-08-26 18:40:40|4478.91|4478.51|4478.66|4478.26|4478.91|4478.51|4478.41|4478.01|221
1630003250000|2021-08-26 18:40:50|4478.41|4478.01|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|246
1630003260000|2021-08-26 18:41:00|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|4478.16|4477.76|200
1630003270000|2021-08-26 18:41:10|4478.66|4478.26|4478.91|4478.51|4478.91|4478.51|4478.66|4478.26|123
1630003280000|2021-08-26 18:41:20|4479.16|4478.76|4479.41|4479.01|4479.41|4479.01|4479.16|4478.76|354
1630003290000|2021-08-26 18:41:30|4479.16|4478.76|4478.91|4478.51|4479.16|4478.76|4478.91|4478.51|186
1630003300000|2021-08-26 18:41:40|4478.66|4478.26|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|253
1630003310000|2021-08-26 18:41:50|4478.91|4478.51|4478.91|4478.51|4479.16|4478.76|4478.91|4478.51|115
1630003320000|2021-08-26 18:42:00|4478.66|4478.26|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|150
1630003330000|2021-08-26 18:42:10|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|65
1630003340000|2021-08-26 18:42:20|4478.16|4477.76|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|198
1630003350000|2021-08-26 18:42:30|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|4477.41|4477.01|983
1630003360000|2021-08-26 18:42:40|4477.91|4477.51|4477.41|4477.01|4477.91|4477.51|4477.41|4477.01|312
1630003370000|2021-08-26 18:42:50|4477.16|4476.76|4476.91|4476.51|4477.16|4476.76|4476.91|4476.51|399
1630003380000|2021-08-26 18:43:00|4476.66|4476.26|4476.91|4476.51|4476.91|4476.51|4476.41|4476.01|806
1630003390000|2021-08-26 18:43:10|4477.03|4476.63|4477.66|4477.26|4477.66|4477.26|4477.03|4476.63|510
1630003400000|2021-08-26 18:43:20|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|4476.66|4476.26|358
1630003410000|2021-08-26 18:43:30|4477.16|4476.76|4477.41|4477.01|4477.41|4477.01|4477.16|4476.76|662
1630003420000|2021-08-26 18:43:40|4477.28|4476.88|4477.16|4476.76|4477.28|4476.88|4477.16|4476.76|226
1630003430000|2021-08-26 18:43:50|4476.91|4476.51|4476.91|4476.51|4477.16|4476.76|4476.91|4476.51|948
1630003440000|2021-08-26 18:44:00|||||||||490
1630003450000|2021-08-26 18:44:10|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|367
1630003460000|2021-08-26 18:44:20|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|4477.16|4476.76|180
1630003470000|2021-08-26 18:44:30|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|259
1630003480000|2021-08-26 18:44:40|4477.53|4477.13|4477.66|4477.26|4477.66|4477.26|4477.41|4477.01|49
1630003490000|2021-08-26 18:44:50|4477.41|4477.01|4477.16|4476.76|4477.41|4477.01|4477.16|4476.76|209
1630003500000|2021-08-26 18:45:00|4477.41|4477.01|4476.91|4476.51|4477.41|4477.01|4476.91|4476.51|347
1630003510000|2021-08-26 18:45:10|4477.16|4476.76|4477.41|4477.01|4477.41|4477.01|4477.16|4476.76|294
1630003520000|2021-08-26 18:45:20|4477.66|4477.26|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|79
1630003530000|2021-08-26 18:45:30|4477.66|4477.26|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|421
1630003540000|2021-08-26 18:45:40|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|4477.91|4477.51|257
1630003550000|2021-08-26 18:45:50|4478.41|4478.01|4477.91|4477.51|4478.41|4478.01|4477.91|4477.51|230
1630003560000|2021-08-26 18:46:00|4478.16|4477.76|4478.16|4477.76|4478.66|4478.26|4478.16|4477.76|338
1630003570000|2021-08-26 18:46:10|4478.41|4478.01|4478.16|4477.76|4478.66|4478.26|4478.16|4477.76|186
1630003580000|2021-08-26 18:46:20|4478.41|4478.01|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|104
1630003590000|2021-08-26 18:46:30|4478.28|4477.88|4478.41|4478.01|4478.41|4478.01|4478.16|4477.76|160
1630003600000|2021-08-26 18:46:40|4478.66|4478.26|4478.41|4478.01|4478.66|4478.26|4478.16|4477.76|452
1630003610000|2021-08-26 18:46:50|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|219
1630003620000|2021-08-26 18:47:00|4478.41|4478.01|4478.66|4478.26|4478.66|4478.26|4478.16|4477.76|159
1630003630000|2021-08-26 18:47:10|4478.41|4478.01|4478.16|4477.76|4478.41|4478.01|4478.16|4477.76|193
1630003640000|2021-08-26 18:47:20|4477.91|4477.51|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|189
1630003650000|2021-08-26 18:47:30|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|219
1630003660000|2021-08-26 18:47:40|4477.41|4477.01|4477.41|4477.01|4477.66|4477.26|4477.41|4477.01|157
1630003670000|2021-08-26 18:47:50|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|4477.41|4477.01|248
1630003680000|2021-08-26 18:48:00|4477.41|4477.01|4477.41|4477.01|4477.66|4477.26|4477.41|4477.01|69
1630003690000|2021-08-26 18:48:10|4477.66|4477.26|4477.41|4477.01|4477.91|4477.51|4477.41|4477.01|213
1630003700000|2021-08-26 18:48:20|4477.16|4476.76|4476.41|4476.01|4477.16|4476.76|4476.41|4476.01|567
1630003710000|2021-08-26 18:48:30|4476.16|4475.76|4476.16|4475.76|4476.16|4475.76|4476.16|4475.76|918
1630003720000|2021-08-26 18:48:40|4475.91|4475.51|4475.91|4475.51|4476.16|4475.76|4475.91|4475.51|394
1630003730000|2021-08-26 18:48:50|4476.41|4476.01|4475.91|4475.51|4476.41|4476.01|4475.91|4475.51|665
1630003740000|2021-08-26 18:49:00|4476.16|4475.76|4475.41|4475.01|4476.16|4475.76|4475.41|4475.01|938
1630003750000|2021-08-26 18:49:10|4475.16|4474.76|4475.66|4475.26|4475.91|4475.51|4474.91|4474.51|1180
1630003760000|2021-08-26 18:49:20|4475.41|4475.01|4475.66|4475.26|4475.66|4475.26|4475.41|4475.01|362
1630003770000|2021-08-26 18:49:30|4475.91|4475.51|4475.91|4475.51|4475.91|4475.51|4475.91|4475.51|319
1630003780000|2021-08-26 18:49:40|4475.66|4475.26|4475.66|4475.26|4475.66|4475.26|4475.66|4475.26|373
1630003790000|2021-08-26 18:49:50|4475.41|4475.01|4475.41|4475.01|4475.41|4475.01|4475.41|4475.01|143
1630003800000|2021-08-26 18:50:00|4475.16|4474.76|4475.66|4475.26|4475.91|4475.51|4475.16|4474.76|862
1630003810000|2021-08-26 18:50:10|4475.91|4475.51|4475.41|4475.01|4475.91|4475.51|4475.41|4475.01|314
1630003820000|2021-08-26 18:50:20|4475.16|4474.76|4475.16|4474.76|4475.16|4474.76|4475.16|4474.76|480
1630003830000|2021-08-26 18:50:30|4474.91|4474.51|4475.16|4474.76|4475.16|4474.76|4474.91|4474.51|254
1630003840000|2021-08-26 18:50:40|4475.41|4475.01|4475.16|4474.76|4475.41|4475.01|4475.16|4474.76|564
1630003850000|2021-08-26 18:50:50|4474.91|4474.51|4475.16|4474.76|4475.16|4474.76|4474.66|4474.26|256
1630003860000|2021-08-26 18:51:00|||||||||23
1630003870000|2021-08-26 18:51:10|4474.91|4474.51|4474.91|4474.51|4475.16|4474.76|4474.91|4474.51|278
1630003880000|2021-08-26 18:51:20|4475.16|4474.76|4475.16|4474.76|4475.28|4474.88|4474.91|4474.51|332
1630003890000|2021-08-26 18:51:30|4474.91|4474.51|4474.91|4474.51|4475.16|4474.76|4474.91|4474.51|316
1630003900000|2021-08-26 18:51:40|||||||||74
1630003910000|2021-08-26 18:51:50|4475.16|4474.76|4475.16|4474.76|4475.16|4474.76|4475.16|4474.76|271
1630003920000|2021-08-26 18:52:00|4474.91|4474.51|4475.41|4475.01|4475.41|4475.01|4474.91|4474.51|296
1630003930000|2021-08-26 18:52:10|4475.66|4475.26|4475.91|4475.51|4475.91|4475.51|4475.66|4475.26|448
1630003940000|2021-08-26 18:52:20|||||||||96
1630003950000|2021-08-26 18:52:30|4476.16|4475.76|4476.41|4476.01|4476.66|4476.26|4476.16|4475.76|638
1630003960000|2021-08-26 18:52:40|||||||||196
1630003970000|2021-08-26 18:52:50|4476.66|4476.26|4476.41|4476.01|4476.66|4476.26|4476.41|4476.01|220
1630003980000|2021-08-26 18:53:00|4475.91|4475.51|4475.91|4475.51|4476.16|4475.76|4475.91|4475.51|303
1630003990000|2021-08-26 18:53:10|4476.16|4475.76|4476.16|4475.76|4476.16|4475.76|4476.16|4475.76|161
1630004000000|2021-08-26 18:53:20|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|103
1630004010000|2021-08-26 18:53:30|4476.16|4475.76|4475.91|4475.51|4476.16|4475.76|4475.91|4475.51|149
1630004020000|2021-08-26 18:53:40|4476.16|4475.76|4475.91|4475.51|4476.16|4475.76|4475.91|4475.51|153
1630004030000|2021-08-26 18:53:50|||||||||254
1630004040000|2021-08-26 18:54:00|4476.03|4475.63|4476.16|4475.76|4476.41|4476.01|4476.03|4475.63|110
1630004050000|2021-08-26 18:54:10|4476.41|4476.01|4476.16|4475.76|4476.41|4476.01|4476.16|4475.76|212
1630004060000|2021-08-26 18:54:20|||||||||227
1630004070000|2021-08-26 18:54:30|4476.41|4476.01|4476.91|4476.51|4477.16|4476.76|4476.41|4476.01|482
1630004080000|2021-08-26 18:54:40|4476.66|4476.26|4476.91|4476.51|4476.91|4476.51|4476.66|4476.26|289
1630004090000|2021-08-26 18:54:50|||||||||89
1630004100000|2021-08-26 18:55:00|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|353
1630004110000|2021-08-26 18:55:10|4476.91|4476.51|4476.91|4476.51|4477.16|4476.76|4476.66|4476.26|241
1630004120000|2021-08-26 18:55:20|4476.66|4476.26|4476.41|4476.01|4476.66|4476.26|4476.41|4476.01|320
1630004130000|2021-08-26 18:55:30|4476.16|4475.76|4476.41|4476.01|4476.41|4476.01|4476.16|4475.76|426
1630004140000|2021-08-26 18:55:40|4476.16|4475.76|4475.66|4475.26|4476.16|4475.76|4475.66|4475.26|485
1630004150000|2021-08-26 18:55:50|4475.41|4475.01|4475.41|4475.01|4475.66|4475.26|4475.41|4475.01|372
1630004160000|2021-08-26 18:56:00|4475.16|4474.76|4475.16|4474.76|4475.16|4474.76|4474.91|4474.51|590
1630004170000|2021-08-26 18:56:10|4474.91|4474.51|4475.16|4474.76|4475.16|4474.76|4474.91|4474.51|309
1630004180000|2021-08-26 18:56:20|4474.91|4474.51|4475.16|4474.76|4475.16|4474.76|4474.91|4474.51|34
1630004190000|2021-08-26 18:56:30|||||||||12
1630004200000|2021-08-26 18:56:40|4475.41|4475.01|4475.16|4474.76|4475.41|4475.01|4475.16|4474.76|268
1630004210000|2021-08-26 18:56:50|4475.41|4475.01|4475.41|4475.01|4475.41|4475.01|4475.41|4475.01|162
1630004220000|2021-08-26 18:57:00|4475.16|4474.76|4474.91|4474.51|4475.16|4474.76|4474.91|4474.51|185
1630004230000|2021-08-26 18:57:10|4475.16|4474.76|4474.91|4474.51|4475.16|4474.76|4474.91|4474.51|273
1630004240000|2021-08-26 18:57:20|4475.16|4474.76|4475.16|4474.76|4475.41|4475.01|4475.16|4474.76|320
1630004250000|2021-08-26 18:57:30|4474.91|4474.51|4474.66|4474.26|4474.91|4474.51|4474.66|4474.26|232
1630004260000|2021-08-26 18:57:40|||||||||182
1630004270000|2021-08-26 18:57:50|4474.91|4474.51|4474.41|4474.01|4474.91|4474.51|4474.41|4474.01|392
1630004280000|2021-08-26 18:58:00|4474.66|4474.26|4474.66|4474.26|4474.66|4474.26|4474.41|4474.01|745
1630004290000|2021-08-26 18:58:10|||||||||128
1630004300000|2021-08-26 18:58:20|4474.41|4474.01|4474.66|4474.26|4474.66|4474.26|4474.41|4474.01|236
1630004310000|2021-08-26 18:58:30|||||||||460
1630004320000|2021-08-26 18:58:40|4474.91|4474.51|4475.16|4474.76|4475.16|4474.76|4474.91|4474.51|261
1630004330000|2021-08-26 18:58:50|4475.03|4474.63|4474.91|4474.51|4475.16|4474.76|4474.91|4474.51|566
1630004340000|2021-08-26 18:59:00|4475.16|4474.76|4474.41|4474.01|4475.16|4474.76|4474.41|4474.01|588
1630004350000|2021-08-26 18:59:10|4474.16|4473.76|4474.16|4473.76|4474.41|4474.01|4474.16|4473.76|346
1630004360000|2021-08-26 18:59:20|4474.66|4474.26|4474.41|4474.01|4474.66|4474.26|4474.41|4474.01|1464
1630004370000|2021-08-26 18:59:30|4474.28|4473.88|4474.41|4474.01|4474.41|4474.01|4474.16|4473.76|426
1630004380000|2021-08-26 18:59:40|4474.16|4473.76|4474.66|4474.26|4474.66|4474.26|4474.16|4473.76|256
1630004390000|2021-08-26 18:59:50|4474.91|4474.51|4474.66|4474.26|4474.91|4474.51|4474.66|4474.26|141
1630004400000|2021-08-26 19:00:00|4474.41|4474.01|4474.41|4474.01|4474.41|4474.01|4474.16|4473.76|370
1630004410000|2021-08-26 19:00:10|4474.16|4473.76|4474.16|4473.76|4474.66|4474.26|4474.16|4473.76|288
1630004420000|2021-08-26 19:00:20|||||||||155
1630004430000|2021-08-26 19:00:30|4473.41|4473.01|4473.16|4472.76|4473.41|4473.01|4473.16|4472.76|1691
1630004440000|2021-08-26 19:00:40|4473.41|4473.01|4473.16|4472.76|4473.41|4473.01|4473.16|4472.76|835
1630004450000|2021-08-26 19:00:50|4473.41|4473.01|4473.66|4473.26|4473.66|4473.26|4473.41|4473.01|451
1630004460000|2021-08-26 19:01:00|4473.41|4473.01|4473.41|4473.01|4473.41|4473.01|4473.16|4472.76|589
1630004470000|2021-08-26 19:01:10|4473.16|4472.76|4473.16|4472.76|4473.41|4473.01|4473.16|4472.76|281
1630004480000|2021-08-26 19:01:20|||||||||383
1630004490000|2021-08-26 19:01:30|4472.91|4472.51|4472.91|4472.51|4473.16|4472.76|4472.66|4472.26|795
1630004500000|2021-08-26 19:01:40|4472.66|4472.26|4472.91|4472.51|4473.16|4472.76|4472.41|4472.01|848
1630004510000|2021-08-26 19:01:50|4472.41|4472.01|4473.16|4472.76|4473.16|4472.76|4472.41|4472.01|545
1630004520000|2021-08-26 19:02:00|4472.91|4472.51|4472.66|4472.26|4472.91|4472.51|4472.41|4472.01|410
1630004530000|2021-08-26 19:02:10|4472.41|4472.01|4473.16|4472.76|4473.16|4472.76|4472.41|4472.01|597
1630004540000|2021-08-26 19:02:20|4472.91|4472.51|4472.66|4472.26|4472.91|4472.51|4472.41|4472.01|664
1630004550000|2021-08-26 19:02:30|4472.91|4472.51|4472.66|4472.26|4472.91|4472.51|4472.66|4472.26|253
1630004560000|2021-08-26 19:02:40|4472.41|4472.01|4472.16|4471.76|4472.41|4472.01|4472.16|4471.76|464
1630004570000|2021-08-26 19:02:50|4472.41|4472.01|4472.41|4472.01|4472.66|4472.26|4472.41|4472.01|260
1630004580000|2021-08-26 19:03:00|4472.66|4472.26|4472.66|4472.26|4472.91|4472.51|4472.66|4472.26|533
1630004590000|2021-08-26 19:03:10|4472.91|4472.51|4472.66|4472.26|4472.91|4472.51|4472.41|4472.01|907
1630004600000|2021-08-26 19:03:20|4472.41|4472.01|4472.41|4472.01|4472.66|4472.26|4472.41|4472.01|286
1630004610000|2021-08-26 19:03:30|4472.16|4471.76|4472.16|4471.76|4472.16|4471.76|4472.16|4471.76|110
1630004620000|2021-08-26 19:03:40|4472.41|4472.01|4472.41|4472.01|4472.41|4472.01|4472.41|4472.01|524
1630004630000|2021-08-26 19:03:50|4472.66|4472.26|4472.66|4472.26|4472.91|4472.51|4472.66|4472.26|583
1630004640000|2021-08-26 19:04:00|4472.41|4472.01|4472.66|4472.26|4472.66|4472.26|4472.16|4471.76|961
1630004650000|2021-08-26 19:04:10|4472.41|4472.01|4472.66|4472.26|4472.66|4472.26|4472.41|4472.01|310
1630004660000|2021-08-26 19:04:20|4472.91|4472.51|4473.41|4473.01|4473.41|4473.01|4472.91|4472.51|632
1630004670000|2021-08-26 19:04:30|4473.66|4473.26|4473.41|4473.01|4473.66|4473.26|4473.41|4473.01|715
1630004680000|2021-08-26 19:04:40|4473.16|4472.76|4473.16|4472.76|4473.16|4472.76|4472.91|4472.51|575
1630004690000|2021-08-26 19:04:50|||||||||37
1630004700000|2021-08-26 19:05:00|4473.41|4473.01|4473.41|4473.01|4473.41|4473.01|4473.16|4472.76|284
1630004710000|2021-08-26 19:05:10|4473.16|4472.76|4473.16|4472.76|4473.41|4473.01|4472.91|4472.51|481
1630004720000|2021-08-26 19:05:20|4472.91|4472.51|4472.41|4472.01|4472.91|4472.51|4472.41|4472.01|808
1630004730000|2021-08-26 19:05:30|4472.66|4472.26|4472.66|4472.26|4472.66|4472.26|4472.41|4472.01|623
1630004740000|2021-08-26 19:05:40|4472.91|4472.51|4472.66|4472.26|4472.91|4472.51|4472.66|4472.26|166
1630004750000|2021-08-26 19:05:50|4472.91|4472.51|4472.78|4472.38|4472.91|4472.51|4472.66|4472.26|302
1630004760000|2021-08-26 19:06:00|4472.66|4472.26|4472.91|4472.51|4472.91|4472.51|4472.41|4472.01|268
1630004770000|2021-08-26 19:06:10|4472.66|4472.26|4472.66|4472.26|4472.91|4472.51|4472.66|4472.26|219
1630004780000|2021-08-26 19:06:20|4472.41|4472.01|4472.16|4471.76|4472.41|4472.01|4472.16|4471.76|361
1630004790000|2021-08-26 19:06:30|4471.91|4471.51|4471.66|4471.26|4472.16|4471.76|4471.66|4471.26|604
1630004800000|2021-08-26 19:06:40|4471.91|4471.51|4471.66|4471.26|4472.16|4471.76|4471.66|4471.26|627
1630004810000|2021-08-26 19:06:50|||||||||521
1630004820000|2021-08-26 19:07:00|4471.41|4471.01|4471.66|4471.26|4471.66|4471.26|4471.41|4471.01|814
1630004830000|2021-08-26 19:07:10|4471.91|4471.51|4471.41|4471.01|4471.91|4471.51|4471.41|4471.01|517
1630004840000|2021-08-26 19:07:20|||||||||50
1630004850000|2021-08-26 19:07:30|4471.66|4471.26|4471.66|4471.26|4471.66|4471.26|4471.66|4471.26|222
1630004860000|2021-08-26 19:07:40|4471.91|4471.51|4471.41|4471.01|4471.91|4471.51|4471.41|4471.01|239
1630004870000|2021-08-26 19:07:50|||||||||28
1630004880000|2021-08-26 19:08:00|4470.91|4470.51|4470.91|4470.51|4471.16|4470.76|4470.91|4470.51|1329
1630004890000|2021-08-26 19:08:10|4471.16|4470.76|4471.16|4470.76|4471.16|4470.76|4470.91|4470.51|392
1630004900000|2021-08-26 19:08:20|4470.91|4470.51|4471.16|4470.76|4471.16|4470.76|4470.91|4470.51|354
1630004910000|2021-08-26 19:08:30|4470.91|4470.51|4470.66|4470.26|4471.16|4470.76|4470.66|4470.26|784
1630004920000|2021-08-26 19:08:40|4470.41|4470.01|4470.16|4469.76|4470.41|4470.01|4470.16|4469.76|416
1630004930000|2021-08-26 19:08:50|4469.91|4469.51|4469.66|4469.26|4469.91|4469.51|4469.66|4469.26|624
1630004940000|2021-08-26 19:09:00|4469.41|4469.01|4469.16|4468.76|4469.41|4469.01|4469.16|4468.76|990
1630004950000|2021-08-26 19:09:10|4469.41|4469.01|4469.41|4469.01|4469.41|4469.01|4469.16|4468.76|754
1630004960000|2021-08-26 19:09:20|4469.66|4469.26|4469.16|4468.76|4469.66|4469.26|4469.16|4468.76|420
1630004970000|2021-08-26 19:09:30|4469.41|4469.01|4469.66|4469.26|4469.91|4469.51|4469.41|4469.01|456
1630004980000|2021-08-26 19:09:40|4469.91|4469.51|4470.66|4470.26|4470.66|4470.26|4469.91|4469.51|523
1630004990000|2021-08-26 19:09:50|4470.41|4470.01|4471.16|4470.76|4471.16|4470.76|4470.41|4470.01|614
1630005000000|2021-08-26 19:10:00|4471.91|4471.51|4471.16|4470.76|4471.91|4471.51|4471.16|4470.76|1175
1630005010000|2021-08-26 19:10:10|4470.91|4470.51|4469.66|4469.26|4471.16|4470.76|4469.66|4469.26|669
1630005020000|2021-08-26 19:10:20|4469.53|4469.13|4469.91|4469.51|4469.91|4469.51|4469.41|4469.01|649
1630005030000|2021-08-26 19:10:30|4470.16|4469.76|4469.91|4469.51|4470.16|4469.76|4469.91|4469.51|302
1630005040000|2021-08-26 19:10:40|4470.16|4469.76|4469.66|4469.26|4470.16|4469.76|4469.66|4469.26|547
1630005050000|2021-08-26 19:10:50|4469.91|4469.51|4469.41|4469.01|4469.91|4469.51|4469.41|4469.01|507
1630005060000|2021-08-26 19:11:00|4469.16|4468.76|4469.41|4469.01|4469.41|4469.01|4469.16|4468.76|427
1630005070000|2021-08-26 19:11:10|4469.66|4469.26|4469.28|4468.88|4469.66|4469.26|4469.16|4468.76|411
1630005080000|2021-08-26 19:11:20|4469.41|4469.01|4469.41|4469.01|4469.66|4469.26|4469.16|4468.76|252
1630005090000|2021-08-26 19:11:30|4469.16|4468.76|4469.41|4469.01|4469.41|4469.01|4469.16|4468.76|135
1630005100000|2021-08-26 19:11:40|4469.66|4469.26|4470.16|4469.76|4470.41|4470.01|4469.66|4469.26|695
1630005110000|2021-08-26 19:11:50|4470.41|4470.01|4470.16|4469.76|4470.41|4470.01|4470.16|4469.76|380
1630005120000|2021-08-26 19:12:00|4469.91|4469.51|4470.16|4469.76|4470.16|4469.76|4469.91|4469.51|445
1630005130000|2021-08-26 19:12:10|4469.91|4469.51|4470.16|4469.76|4470.16|4469.76|4469.91|4469.51|142
1630005140000|2021-08-26 19:12:20|4470.41|4470.01|4470.66|4470.26|4470.66|4470.26|4470.41|4470.01|375
1630005150000|2021-08-26 19:12:30|4470.91|4470.51|4471.41|4471.01|4471.66|4471.26|4470.91|4470.51|1050
1630005160000|2021-08-26 19:12:40|4471.66|4471.26|4471.91|4471.51|4471.91|4471.51|4471.41|4471.01|706
1630005170000|2021-08-26 19:12:50|4472.16|4471.76|4472.16|4471.76|4472.16|4471.76|4472.16|4471.76|889
1630005180000|2021-08-26 19:13:00|4472.41|4472.01|4471.91|4471.51|4472.41|4472.01|4471.66|4471.26|545
1630005190000|2021-08-26 19:13:10|4471.66|4471.26|4471.66|4471.26|4471.91|4471.51|4471.16|4470.76|388
1630005200000|2021-08-26 19:13:20|||||||||126
1630005210000|2021-08-26 19:13:30|4471.41|4471.01|4470.41|4470.01|4471.41|4471.01|4470.41|4470.01|747
1630005220000|2021-08-26 19:13:40|4470.66|4470.26|4470.91|4470.51|4470.91|4470.51|4470.41|4470.01|338
1630005230000|2021-08-26 19:13:50|4470.66|4470.26|4470.91|4470.51|4470.91|4470.51|4470.41|4470.01|342
1630005240000|2021-08-26 19:14:00|4470.66|4470.26|4470.41|4470.01|4470.66|4470.26|4470.41|4470.01|331
1630005250000|2021-08-26 19:14:10|4470.66|4470.26|4470.91|4470.51|4470.91|4470.51|4470.41|4470.01|398
1630005260000|2021-08-26 19:14:20|4470.66|4470.26|4471.16|4470.76|4471.16|4470.76|4470.66|4470.26|219
1630005270000|2021-08-26 19:14:30|4470.91|4470.51|4471.16|4470.76|4471.16|4470.76|4470.91|4470.51|232
1630005280000|2021-08-26 19:14:40|4471.41|4471.01|4471.41|4471.01|4471.41|4471.01|4471.41|4471.01|180
1630005290000|2021-08-26 19:14:50|4471.66|4471.26|4471.66|4471.26|4471.91|4471.51|4471.41|4471.01|349
1630005300000|2021-08-26 19:15:00|4471.91|4471.51|4471.66|4471.26|4471.91|4471.51|4471.16|4470.76|995
1630005310000|2021-08-26 19:15:10|4471.91|4471.51|4470.91|4470.51|4471.91|4471.51|4470.91|4470.51|395
1630005320000|2021-08-26 19:15:20|4471.16|4470.76|4470.41|4470.01|4471.16|4470.76|4470.41|4470.01|239
1630005330000|2021-08-26 19:15:30|4470.66|4470.26|4470.41|4470.01|4470.66|4470.26|4470.16|4469.76|706
1630005340000|2021-08-26 19:15:40|4470.66|4470.26|4470.41|4470.01|4470.66|4470.26|4470.41|4470.01|282
1630005350000|2021-08-26 19:15:50|4470.66|4470.26|4470.66|4470.26|4470.91|4470.51|4470.66|4470.26|157
1630005360000|2021-08-26 19:16:00|4470.91|4470.51|4471.41|4471.01|4471.41|4471.01|4470.91|4470.51|490
1630005370000|2021-08-26 19:16:10|4471.16|4470.76|4471.91|4471.51|4471.91|4471.51|4471.16|4470.76|492
1630005380000|2021-08-26 19:16:20|4471.66|4471.26|4471.91|4471.51|4471.91|4471.51|4471.41|4471.01|514
1630005390000|2021-08-26 19:16:30|4471.66|4471.26|4472.16|4471.76|4472.16|4471.76|4471.66|4471.26|354
1630005400000|2021-08-26 19:16:40|4471.91|4471.51|4472.41|4472.01|4472.41|4472.01|4471.91|4471.51|405
1630005410000|2021-08-26 19:16:50|4472.66|4472.26|4473.16|4472.76|4473.41|4473.01|4472.66|4472.26|1198
1630005420000|2021-08-26 19:17:00|4473.41|4473.01|4473.66|4473.26|4473.66|4473.26|4473.16|4472.76|1293
1630005430000|2021-08-26 19:17:10|4473.91|4473.51|4473.66|4473.26|4473.91|4473.51|4473.66|4473.26|495
1630005440000|2021-08-26 19:17:20|4473.91|4473.51|4473.91|4473.51|4473.91|4473.51|4473.66|4473.26|425
1630005450000|2021-08-26 19:17:30|4473.66|4473.26|4474.41|4474.01|4474.41|4474.01|4473.66|4473.26|482
1630005460000|2021-08-26 19:17:40|4474.16|4473.76|4473.91|4473.51|4474.16|4473.76|4473.91|4473.51|346
1630005470000|2021-08-26 19:17:50|4474.16|4473.76|4473.91|4473.51|4474.16|4473.76|4473.66|4473.26|298
1630005480000|2021-08-26 19:18:00|4474.16|4473.76|4473.91|4473.51|4474.16|4473.76|4473.91|4473.51|355
1630005490000|2021-08-26 19:18:10|4473.66|4473.26|4474.16|4473.76|4474.16|4473.76|4473.66|4473.26|211
1630005500000|2021-08-26 19:18:20|4474.41|4474.01|4475.16|4474.76|4475.16|4474.76|4474.41|4474.01|673
1630005510000|2021-08-26 19:18:30|4475.41|4475.01|4475.41|4475.01|4475.66|4475.26|4475.16|4474.76|789
1630005520000|2021-08-26 19:18:40|4475.66|4475.26|4475.66|4475.26|4475.66|4475.26|4475.41|4475.01|597
1630005530000|2021-08-26 19:18:50|4475.91|4475.51|4475.66|4475.26|4476.16|4475.76|4475.41|4475.01|769
1630005540000|2021-08-26 19:19:00|4475.41|4475.01|4475.41|4475.01|4475.66|4475.26|4475.16|4474.76|513
1630005550000|2021-08-26 19:19:10|4475.66|4475.26|4475.91|4475.51|4476.16|4475.76|4475.66|4475.26|698
1630005560000|2021-08-26 19:19:20|4476.16|4475.76|4476.16|4475.76|4476.16|4475.76|4475.91|4475.51|390
1630005570000|2021-08-26 19:19:30|4476.41|4476.01|4476.16|4475.76|4476.41|4476.01|4476.16|4475.76|221
1630005580000|2021-08-26 19:19:40|4476.41|4476.01|4476.66|4476.26|4476.66|4476.26|4476.16|4475.76|322
1630005590000|2021-08-26 19:19:50|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|4476.16|4475.76|398
1630005600000|2021-08-26 19:20:00|4476.34|4475.94|4476.59|4476.19|4476.84|4476.44|4476.34|4475.94|391
1630005610000|2021-08-26 19:20:10|4476.34|4475.94|4476.84|4476.44|4476.84|4476.44|4476.34|4475.94|364
1630005620000|2021-08-26 19:20:20|4476.59|4476.19|4475.84|4475.44|4476.59|4476.19|4475.59|4475.19|600
1630005630000|2021-08-26 19:20:30|4476.09|4475.69|4475.34|4474.94|4476.09|4475.69|4475.34|4474.94|340
1630005640000|2021-08-26 19:20:40|4475.59|4475.19|4475.34|4474.94|4475.59|4475.19|4475.34|4474.94|282
1630005650000|2021-08-26 19:20:50|4475.09|4474.69|4475.09|4474.69|4475.34|4474.94|4475.09|4474.69|355
1630005660000|2021-08-26 19:21:00|4475.34|4474.94|4475.34|4474.94|4475.34|4474.94|4475.34|4474.94|421
1630005670000|2021-08-26 19:21:10|4475.09|4474.69|4474.84|4474.44|4475.09|4474.69|4474.59|4474.19|464
1630005680000|2021-08-26 19:21:20|4474.59|4474.19|4474.84|4474.44|4474.84|4474.44|4474.59|4474.19|199
1630005690000|2021-08-26 19:21:30|4474.59|4474.19|4474.34|4473.94|4474.59|4474.19|4474.34|4473.94|389
1630005700000|2021-08-26 19:21:40|4474.59|4474.19|4474.34|4473.94|4474.59|4474.19|4474.34|4473.94|286
1630005710000|2021-08-26 19:21:50|4474.59|4474.19|4474.09|4473.69|4474.59|4474.19|4474.09|4473.69|320
1630005720000|2021-08-26 19:22:00|4473.84|4473.44|4474.09|4473.69|4474.09|4473.69|4473.59|4473.19|591
1630005730000|2021-08-26 19:22:10|4474.34|4473.94|4474.09|4473.69|4474.34|4473.94|4473.84|4473.44|213
1630005740000|2021-08-26 19:22:20|4474.34|4473.94|4473.84|4473.44|4474.34|4473.94|4473.84|4473.44|240
1630005750000|2021-08-26 19:22:30|4474.09|4473.69|4474.34|4473.94|4474.59|4474.19|4473.84|4473.44|453
1630005760000|2021-08-26 19:22:40|4474.09|4473.69|4474.34|4473.94|4474.59|4474.19|4474.09|4473.69|279
1630005770000|2021-08-26 19:22:50|4474.59|4474.19|4474.59|4474.19|4474.59|4474.19|4474.34|4473.94|118
1630005780000|2021-08-26 19:23:00|4474.84|4474.44|4474.34|4473.94|4474.84|4474.44|4474.34|4473.94|568
1630005790000|2021-08-26 19:23:10|4474.09|4473.69|4474.09|4473.69|4474.34|4473.94|4474.09|4473.69|160
1630005800000|2021-08-26 19:23:20|4473.84|4473.44|4474.09|4473.69|4474.09|4473.69|4473.84|4473.44|195
1630005810000|2021-08-26 19:23:30|4474.34|4473.94|4474.34|4473.94|4474.34|4473.94|4474.34|4473.94|144
1630005820000|2021-08-26 19:23:40|4474.59|4474.19|4475.09|4474.69|4475.09|4474.69|4474.59|4474.19|471
1630005830000|2021-08-26 19:23:50|4474.96|4474.56|4474.84|4474.44|4474.96|4474.56|4474.59|4474.19|467
1630005840000|2021-08-26 19:24:00|4474.59|4474.19|4474.84|4474.44|4474.84|4474.44|4474.59|4474.19|160
1630005850000|2021-08-26 19:24:10|4474.59|4474.19|4474.84|4474.44|4474.84|4474.44|4474.34|4473.94|206
1630005860000|2021-08-26 19:24:20|4475.09|4474.69|4474.84|4474.44|4475.09|4474.69|4474.84|4474.44|175
1630005870000|2021-08-26 19:24:30|4474.59|4474.19|4474.59|4474.19|4474.59|4474.19|4474.59|4474.19|200
1630005880000|2021-08-26 19:24:40|4474.34|4473.94|4474.34|4473.94|4474.59|4474.19|4474.34|4473.94|154
1630005890000|2021-08-26 19:24:50|4474.59|4474.19|4474.09|4473.69|4474.59|4474.19|4474.09|4473.69|100
1630005900000|2021-08-26 19:25:00|4474.34|4473.94|4474.34|4473.94|4474.59|4474.19|4474.09|4473.69|314
1630005910000|2021-08-26 19:25:10|4474.09|4473.69|4474.09|4473.69|4474.34|4473.94|4474.09|4473.69|334
1630005920000|2021-08-26 19:25:20|4473.84|4473.44|4473.84|4473.44|4473.84|4473.44|4473.84|4473.44|110
1630005930000|2021-08-26 19:25:30|4474.09|4473.69|4474.09|4473.69|4474.34|4473.94|4473.84|4473.44|150
1630005940000|2021-08-26 19:25:40|4473.84|4473.44|4473.59|4473.19|4473.84|4473.44|4473.34|4472.94|743
1630005950000|2021-08-26 19:25:50|4473.34|4472.94|4473.34|4472.94|4473.59|4473.19|4473.34|4472.94|249
1630005960000|2021-08-26 19:26:00|4473.09|4472.69|4473.09|4472.69|4473.09|4472.69|4472.84|4472.44|515
1630005970000|2021-08-26 19:26:10|4473.34|4472.94|4473.09|4472.69|4473.59|4473.19|4473.09|4472.69|608
1630005980000|2021-08-26 19:26:20|4472.84|4472.44|4472.59|4472.19|4472.84|4472.44|4472.59|4472.19|324
1630005990000|2021-08-26 19:26:30|4472.34|4471.94|4471.84|4471.44|4472.34|4471.94|4471.59|4471.19|1143
1630006000000|2021-08-26 19:26:40|4471.59|4471.19|4471.84|4471.44|4472.09|4471.69|4471.59|4471.19|664
1630006010000|2021-08-26 19:26:50|4471.59|4471.19|4471.59|4471.19|4471.59|4471.19|4471.59|4471.19|118
1630006020000|2021-08-26 19:27:00|4471.84|4471.44|4472.09|4471.69|4472.21|4471.81|4471.84|4471.44|577
1630006030000|2021-08-26 19:27:10|4471.84|4471.44|4472.59|4472.19|4472.59|4472.19|4471.84|4471.44|387
1630006040000|2021-08-26 19:27:20|4472.84|4472.44|4472.84|4472.44|4472.84|4472.44|4472.59|4472.19|169
1630006050000|2021-08-26 19:27:30|4472.59|4472.19|4472.84|4472.44|4472.84|4472.44|4472.59|4472.19|48
1630006060000|2021-08-26 19:27:40|4473.09|4472.69|4474.34|4473.94|4474.34|4473.94|4473.09|4472.69|917
1630006070000|2021-08-26 19:27:50|4474.09|4473.69|4473.84|4473.44|4474.34|4473.94|4473.84|4473.44|623
1630006080000|2021-08-26 19:28:00|4473.34|4472.94|4473.34|4472.94|4473.34|4472.94|4473.09|4472.69|342
1630006090000|2021-08-26 19:28:10|4473.09|4472.69|4472.59|4472.19|4473.09|4472.69|4472.59|4472.19|728
1630006100000|2021-08-26 19:28:20|4472.71|4472.31|4472.34|4471.94|4472.84|4472.44|4472.21|4471.81|466
1630006110000|2021-08-26 19:28:30|4472.59|4472.19|4472.09|4471.69|4472.59|4472.19|4472.09|4471.69|644
1630006120000|2021-08-26 19:28:40|4472.34|4471.94|4473.09|4472.69|4473.09|4472.69|4472.34|4471.94|313
1630006130000|2021-08-26 19:28:50|4473.34|4472.94|4473.09|4472.69|4473.59|4473.19|4472.84|4472.44|319
1630006140000|2021-08-26 19:29:00|4472.84|4472.44|4472.59|4472.19|4472.84|4472.44|4472.59|4472.19|218
1630006150000|2021-08-26 19:29:10|4472.84|4472.44|4473.09|4472.69|4473.34|4472.94|4472.84|4472.44|297
1630006160000|2021-08-26 19:29:20|4473.34|4472.94|4473.84|4473.44|4473.84|4473.44|4473.34|4472.94|274
1630006170000|2021-08-26 19:29:30|4473.59|4473.19|4473.59|4473.19|4473.84|4473.44|4473.59|4473.19|228
1630006180000|2021-08-26 19:29:40|4473.34|4472.94|4473.09|4472.69|4473.34|4472.94|4473.09|4472.69|185
1630006190000|2021-08-26 19:29:50|4473.34|4472.94|4473.09|4472.69|4473.59|4473.19|4473.09|4472.69|341
1630006200000|2021-08-26 19:30:00|4473.34|4472.94|4473.34|4472.94|4473.34|4472.94|4473.34|4472.94|221
1630006210000|2021-08-26 19:30:10|4473.59|4473.19|4474.34|4473.94|4474.59|4474.19|4473.59|4473.19|750
1630006220000|2021-08-26 19:30:20|4474.09|4473.69|4474.34|4473.94|4474.59|4474.19|4474.09|4473.69|436
1630006230000|2021-08-26 19:30:30|4474.59|4474.19|4474.59|4474.19|4474.84|4474.44|4474.59|4474.19|399
1630006240000|2021-08-26 19:30:40|4474.84|4474.44|4475.34|4474.94|4475.59|4475.19|4474.59|4474.19|747
1630006250000|2021-08-26 19:30:50|4475.84|4475.44|4475.34|4474.94|4475.84|4475.44|4475.34|4474.94|776
1630006260000|2021-08-26 19:31:00|4475.09|4474.69|4474.59|4474.19|4475.09|4474.69|4474.34|4473.94|548
1630006270000|2021-08-26 19:31:10|4474.34|4473.94|4474.09|4473.69|4474.34|4473.94|4474.09|4473.69|396
1630006280000|2021-08-26 19:31:20|4474.34|4473.94|4474.09|4473.69|4474.34|4473.94|4473.84|4473.44|490
1630006290000|2021-08-26 19:31:30|4473.84|4473.44|4474.34|4473.94|4474.59|4474.19|4473.84|4473.44|227
1630006300000|2021-08-26 19:31:40|4474.09|4473.69|4474.09|4473.69|4474.09|4473.69|4474.09|4473.69|158
1630006310000|2021-08-26 19:31:50|4473.84|4473.44|4474.09|4473.69|4474.09|4473.69|4473.84|4473.44|309
1630006320000|2021-08-26 19:32:00|4474.34|4473.94|4474.84|4474.44|4475.09|4474.69|4474.09|4473.69|319
1630006330000|2021-08-26 19:32:10|4474.59|4474.19|4474.84|4474.44|4474.84|4474.44|4474.34|4473.94|315
1630006340000|2021-08-26 19:32:20|4474.59|4474.19|4474.59|4474.19|4474.84|4474.44|4474.59|4474.19|247
1630006350000|2021-08-26 19:32:30|4474.34|4473.94|4474.09|4473.69|4474.46|4474.06|4474.09|4473.69|175
1630006360000|2021-08-26 19:32:40|4473.84|4473.44|4474.09|4473.69|4474.09|4473.69|4473.84|4473.44|245
1630006370000|2021-08-26 19:32:50|4473.84|4473.44|4473.59|4473.19|4474.34|4473.94|4473.59|4473.19|392
1630006380000|2021-08-26 19:33:00|4473.34|4472.94|4473.34|4472.94|4473.59|4473.19|4473.34|4472.94|383
1630006390000|2021-08-26 19:33:10|4473.09|4472.69|4473.34|4472.94|4473.34|4472.94|4473.09|4472.69|340
1630006400000|2021-08-26 19:33:20|4473.59|4473.19|4473.34|4472.94|4473.59|4473.19|4473.09|4472.69|316
1630006410000|2021-08-26 19:33:30|4473.21|4472.81|4473.34|4472.94|4473.34|4472.94|4473.09|4472.69|206
1630006420000|2021-08-26 19:33:40|4473.09|4472.69|4473.09|4472.69|4473.34|4472.94|4473.09|4472.69|114
1630006430000|2021-08-26 19:33:50|4473.34|4472.94|4473.09|4472.69|4473.34|4472.94|4473.09|4472.69|235
1630006440000|2021-08-26 19:34:00|4472.84|4472.44|4473.34|4472.94|4473.46|4473.06|4472.84|4472.44|591
1630006450000|2021-08-26 19:34:10|4473.59|4473.19|4474.09|4473.69|4474.09|4473.69|4473.59|4473.19|413
1630006460000|2021-08-26 19:34:20|4473.84|4473.44|4473.84|4473.44|4474.09|4473.69|4473.34|4472.94|470
1630006470000|2021-08-26 19:34:30|4473.59|4473.19|4473.34|4472.94|4473.59|4473.19|4473.34|4472.94|185
1630006480000|2021-08-26 19:34:40|4473.59|4473.19|4473.84|4473.44|4473.84|4473.44|4473.59|4473.19|325
1630006490000|2021-08-26 19:34:50|4474.09|4473.69|4474.34|4473.94|4474.34|4473.94|4474.09|4473.69|305
1630006500000|2021-08-26 19:35:00|4474.84|4474.44|4474.84|4474.44|4475.09|4474.69|4474.59|4474.19|903
1630006510000|2021-08-26 19:35:10|4475.09|4474.69|4474.59|4474.19|4475.09|4474.69|4474.59|4474.19|177
1630006520000|2021-08-26 19:35:20|4474.34|4473.94|4474.59|4474.19|4474.59|4474.19|4474.34|4473.94|471
1630006530000|2021-08-26 19:35:30|4474.84|4474.44|4475.09|4474.69|4475.09|4474.69|4474.84|4474.44|394
1630006540000|2021-08-26 19:35:40|4475.34|4474.94|4475.59|4475.19|4475.59|4475.19|4475.34|4474.94|415
1630006550000|2021-08-26 19:35:50|4475.84|4475.44|4476.09|4475.69|4476.09|4475.69|4475.59|4475.19|816
1630006560000|2021-08-26 19:36:00|4476.34|4475.94|4475.59|4475.19|4476.34|4475.94|4475.59|4475.19|1273
1630006570000|2021-08-26 19:36:10|4475.84|4475.44|4475.84|4475.44|4476.09|4475.69|4475.59|4475.19|430
1630006580000|2021-08-26 19:36:20|4476.09|4475.69|4476.34|4475.94|4476.34|4475.94|4476.09|4475.69|358
1630006590000|2021-08-26 19:36:30|4476.59|4476.19|4476.34|4475.94|4476.59|4476.19|4476.09|4475.69|760
1630006600000|2021-08-26 19:36:40|4476.59|4476.19|4476.59|4476.19|4476.84|4476.44|4476.09|4475.69|758
1630006610000|2021-08-26 19:36:50|4476.84|4476.44|4476.34|4475.94|4476.84|4476.44|4476.34|4475.94|516
1630006620000|2021-08-26 19:37:00|4476.59|4476.19|4476.59|4476.19|4476.84|4476.44|4476.34|4475.94|1006
1630006630000|2021-08-26 19:37:10|4476.34|4475.94|4476.84|4476.44|4476.84|4476.44|4476.34|4475.94|436
1630006640000|2021-08-26 19:37:20|4476.59|4476.19|4476.09|4475.69|4476.84|4476.44|4476.09|4475.69|813
1630006650000|2021-08-26 19:37:30|4476.59|4476.19|4476.09|4475.69|4476.59|4476.19|4476.09|4475.69|375
1630006660000|2021-08-26 19:37:40|4475.84|4475.44|4475.84|4475.44|4475.84|4475.44|4475.59|4475.19|228
1630006670000|2021-08-26 19:37:50|4475.59|4475.19|4474.84|4474.44|4475.59|4475.19|4474.84|4474.44|680
1630006680000|2021-08-26 19:38:00|4474.59|4474.19|4474.09|4473.69|4474.59|4474.19|4474.09|4473.69|925
1630006690000|2021-08-26 19:38:10|4474.34|4473.94|4474.09|4473.69|4474.34|4473.94|4473.84|4473.44|440
1630006700000|2021-08-26 19:38:20|4473.84|4473.44|4472.84|4472.44|4473.84|4473.44|4472.84|4472.44|865
1630006710000|2021-08-26 19:38:30|4472.59|4472.19|4472.59|4472.19|4472.59|4472.19|4472.34|4471.94|592
1630006720000|2021-08-26 19:38:40|4472.84|4472.44|4473.09|4472.69|4473.09|4472.69|4472.59|4472.19|677
1630006730000|2021-08-26 19:38:50|4472.84|4472.44|4473.09|4472.69|4473.09|4472.69|4472.59|4472.19|261
1630006740000|2021-08-26 19:39:00|4472.84|4472.44|4472.09|4471.69|4472.84|4472.44|4472.09|4471.69|246
1630006750000|2021-08-26 19:39:10|4471.84|4471.44|4471.84|4471.44|4472.34|4471.94|4471.84|4471.44|721
1630006760000|2021-08-26 19:39:20|4472.09|4471.69|4472.34|4471.94|4472.34|4471.94|4471.84|4471.44|355
1630006770000|2021-08-26 19:39:30|4472.59|4472.19|4472.34|4471.94|4472.84|4472.44|4472.34|4471.94|176
1630006780000|2021-08-26 19:39:40|4472.09|4471.69|4472.59|4472.19|4472.59|4472.19|4472.09|4471.69|291
1630006790000|2021-08-26 19:39:50|4472.84|4472.44|4472.59|4472.19|4472.84|4472.44|4472.59|4472.19|278
1630006800000|2021-08-26 19:40:00|4472.84|4472.44|4473.59|4473.19|4473.84|4473.44|4472.59|4472.19|1197
1630006810000|2021-08-26 19:40:10|4473.84|4473.44|4473.84|4473.44|4474.09|4473.69|4473.34|4472.94|482
1630006820000|2021-08-26 19:40:20|4473.59|4473.19|4474.09|4473.69|4474.09|4473.69|4473.59|4473.19|412
1630006830000|2021-08-26 19:40:30|4474.34|4473.94|4473.84|4473.44|4474.34|4473.94|4473.59|4473.19|491
1630006840000|2021-08-26 19:40:40|4473.59|4473.19|4474.09|4473.69|4474.34|4473.94|4473.59|4473.19|340
1630006850000|2021-08-26 19:40:50|4473.84|4473.44|4473.84|4473.44|4473.84|4473.44|4473.59|4473.19|215
1630006860000|2021-08-26 19:41:00|4473.59|4473.19|4473.84|4473.44|4474.09|4473.69|4473.59|4473.19|280
1630006870000|2021-08-26 19:41:10|4473.59|4473.19|4474.34|4473.94|4474.34|4473.94|4473.59|4473.19|445
1630006880000|2021-08-26 19:41:20|4474.09|4473.69|4475.09|4474.69|4475.09|4474.69|4474.09|4473.69|588
1630006890000|2021-08-26 19:41:30|4474.84|4474.44|4475.84|4475.44|4476.09|4475.69|4474.84|4474.44|703
1630006900000|2021-08-26 19:41:40|4475.59|4475.19|4475.84|4475.44|4475.84|4475.44|4475.59|4475.19|520
1630006910000|2021-08-26 19:41:50|4475.59|4475.19|4476.09|4475.69|4476.09|4475.69|4475.59|4475.19|420
1630006920000|2021-08-26 19:42:00|4475.96|4475.56|4476.59|4476.19|4476.84|4476.44|4475.96|4475.56|1423
1630006930000|2021-08-26 19:42:10|4476.84|4476.44|4476.59|4476.19|4476.84|4476.44|4476.59|4476.19|357
1630006940000|2021-08-26 19:42:20|4476.34|4475.94|4476.09|4475.69|4476.34|4475.94|4476.09|4475.69|434
1630006950000|2021-08-26 19:42:30|4476.34|4475.94|4475.34|4474.94|4476.34|4475.94|4475.34|4474.94|636
1630006960000|2021-08-26 19:42:40|4475.09|4474.69|4474.84|4474.44|4475.34|4474.94|4474.84|4474.44|543
1630006970000|2021-08-26 19:42:50|4475.09|4474.69|4474.84|4474.44|4475.09|4474.69|4474.84|4474.44|313
1630006980000|2021-08-26 19:43:00|4475.09|4474.69|4474.59|4474.19|4475.09|4474.69|4474.59|4474.19|585
1630006990000|2021-08-26 19:43:10|4474.34|4473.94|4473.84|4473.44|4474.34|4473.94|4473.84|4473.44|467
1630007000000|2021-08-26 19:43:20|4473.71|4473.31|4473.59|4473.19|4473.84|4473.44|4473.34|4472.94|534
1630007010000|2021-08-26 19:43:30|4473.46|4473.06|4472.84|4472.44|4473.46|4473.06|4472.84|4472.44|326
1630007020000|2021-08-26 19:43:40|4472.71|4472.31|4472.34|4471.94|4472.84|4472.44|4472.34|4471.94|1146
1630007030000|2021-08-26 19:43:50|4472.09|4471.69|4471.84|4471.44|4472.09|4471.69|4471.84|4471.44|474
1630007040000|2021-08-26 19:44:00|4471.34|4470.94|4471.84|4471.44|4472.09|4471.69|4471.09|4470.69|1589
1630007050000|2021-08-26 19:44:10|4472.09|4471.69|4472.34|4471.94|4472.34|4471.94|4471.59|4471.19|766
1630007060000|2021-08-26 19:44:20|4472.59|4472.19|4472.59|4472.19|4472.59|4472.19|4472.34|4471.94|725
1630007070000|2021-08-26 19:44:30|4472.34|4471.94|4472.09|4471.69|4472.34|4471.94|4472.09|4471.69|343
1630007080000|2021-08-26 19:44:40|4472.34|4471.94|4472.34|4471.94|4472.34|4471.94|4472.09|4471.69|264
1630007090000|2021-08-26 19:44:50|4472.59|4472.19|4472.09|4471.69|4472.59|4472.19|4472.09|4471.69|335
1630007100000|2021-08-26 19:45:00|4472.34|4471.94|4471.34|4470.94|4472.34|4471.94|4471.34|4470.94|705
1630007110000|2021-08-26 19:45:10|4471.59|4471.19|4471.09|4470.69|4471.59|4471.19|4470.84|4470.44|599
1630007120000|2021-08-26 19:45:20|4470.84|4470.44|4470.59|4470.19|4471.09|4470.69|4470.59|4470.19|618
1630007130000|2021-08-26 19:45:30|4470.34|4469.94|4469.84|4469.44|4470.59|4470.19|4469.84|4469.44|721
1630007140000|2021-08-26 19:45:40|4470.09|4469.69|4470.59|4470.19|4470.59|4470.19|4469.84|4469.44|868
1630007150000|2021-08-26 19:45:50|4470.84|4470.44|4471.59|4471.19|4471.59|4471.19|4470.84|4470.44|598
1630007160000|2021-08-26 19:46:00|4471.84|4471.44|4472.09|4471.69|4472.34|4471.94|4471.59|4471.19|852
1630007170000|2021-08-26 19:46:10|4471.96|4471.56|4471.34|4470.94|4471.96|4471.56|4471.34|4470.94|509
1630007180000|2021-08-26 19:46:20|4471.59|4471.19|4472.34|4471.94|4472.34|4471.94|4471.59|4471.19|253
1630007190000|2021-08-26 19:46:30|4472.09|4471.69|4471.59|4471.19|4472.34|4471.94|4471.59|4471.19|385
1630007200000|2021-08-26 19:46:40|4471.84|4471.44|4472.09|4471.69|4472.34|4471.94|4471.84|4471.44|155
1630007210000|2021-08-26 19:46:50|4472.34|4471.94|4471.84|4471.44|4472.34|4471.94|4471.84|4471.44|367
1630007220000|2021-08-26 19:47:00|4471.59|4471.19|4471.84|4471.44|4471.84|4471.44|4471.34|4470.94|284
1630007230000|2021-08-26 19:47:10|4472.09|4471.69|4472.34|4471.94|4472.34|4471.94|4472.09|4471.69|320
1630007240000|2021-08-26 19:47:20|4472.59|4472.19|4473.84|4473.44|4473.84|4473.44|4472.59|4472.19|696
1630007250000|2021-08-26 19:47:30|4474.09|4473.69|4473.84|4473.44|4474.21|4473.81|4473.34|4472.94|491
1630007260000|2021-08-26 19:47:40|4474.09|4473.69|4474.09|4473.69|4474.34|4473.94|4474.09|4473.69|352
1630007270000|2021-08-26 19:47:50|4474.34|4473.94|4474.34|4473.94|4474.59|4474.19|4474.09|4473.69|441
1630007280000|2021-08-26 19:48:00|4474.59|4474.19|4473.84|4473.44|4474.84|4474.44|4473.59|4473.19|733
1630007290000|2021-08-26 19:48:10|4473.59|4473.19|4473.34|4472.94|4473.59|4473.19|4473.34|4472.94|427
1630007300000|2021-08-26 19:48:20|4473.09|4472.69|4472.84|4472.44|4473.59|4473.19|4472.84|4472.44|395
1630007310000|2021-08-26 19:48:30|4473.34|4472.94|4473.59|4473.19|4473.59|4473.19|4473.09|4472.69|244
1630007320000|2021-08-26 19:48:40|4473.34|4472.94|4473.09|4472.69|4473.34|4472.94|4473.09|4472.69|332
1630007330000|2021-08-26 19:48:50|4472.84|4472.44|4473.34|4472.94|4473.34|4472.94|4472.84|4472.44|227
1630007340000|2021-08-26 19:49:00|4473.09|4472.69|4474.09|4473.69|4474.09|4473.69|4473.09|4472.69|334
1630007350000|2021-08-26 19:49:10|4473.84|4473.44|4474.09|4473.69|4474.09|4473.69|4473.84|4473.44|381
1630007360000|2021-08-26 19:49:20|4473.84|4473.44|4474.09|4473.69|4474.09|4473.69|4473.84|4473.44|141
1630007370000|2021-08-26 19:49:30|||||||||163
1630007380000|2021-08-26 19:49:40|4473.84|4473.44|4473.59|4473.19|4473.84|4473.44|4473.59|4473.19|397
1630007390000|2021-08-26 19:49:50|4473.34|4472.94|4473.34|4472.94|4473.34|4472.94|4473.09|4472.69|437
1630007400000|2021-08-26 19:50:00|4473.59|4473.19|4475.34|4474.94|4475.34|4474.94|4473.59|4473.19|2108
1630007410000|2021-08-26 19:50:10|4475.09|4474.69|4474.84|4474.44|4475.34|4474.94|4474.84|4474.44|751
1630007420000|2021-08-26 19:50:20|4474.59|4474.19|4474.34|4473.94|4474.84|4474.44|4474.34|4473.94|517
1630007430000|2021-08-26 19:50:30|4474.09|4473.69|4474.34|4473.94|4474.34|4473.94|4474.09|4473.69|210
1630007440000|2021-08-26 19:50:40|4474.09|4473.69|4474.09|4473.69|4474.34|4473.94|4473.84|4473.44|254
1630007450000|2021-08-26 19:50:50|4474.34|4473.94|4474.09|4473.69|4474.84|4474.44|4474.09|4473.69|503
1630007460000|2021-08-26 19:51:00|4473.59|4473.19|4473.59|4473.19|4473.84|4473.44|4473.59|4473.19|261
1630007470000|2021-08-26 19:51:10|4473.34|4472.94|4472.59|4472.19|4473.34|4472.94|4472.59|4472.19|348
1630007480000|2021-08-26 19:51:20|4472.84|4472.44|4472.34|4471.94|4473.09|4472.69|4472.09|4471.69|846
1630007490000|2021-08-26 19:51:30|4472.09|4471.69|4472.34|4471.94|4472.34|4471.94|4472.09|4471.69|472
1630007500000|2021-08-26 19:51:40|4471.84|4471.44|4472.59|4472.19|4472.59|4472.19|4471.84|4471.44|486
1630007510000|2021-08-26 19:51:50|4472.84|4472.44|4472.59|4472.19|4472.84|4472.44|4472.09|4471.69|775
1630007520000|2021-08-26 19:52:00|4472.84|4472.44|4472.59|4472.19|4472.84|4472.44|4472.34|4471.94|442
1630007530000|2021-08-26 19:52:10|4472.34|4471.94|4472.09|4471.69|4472.84|4472.44|4472.09|4471.69|447
1630007540000|2021-08-26 19:52:20|4472.34|4471.94|4472.59|4472.19|4472.59|4472.19|4472.09|4471.69|424
1630007550000|2021-08-26 19:52:30|4472.34|4471.94|4471.84|4471.44|4472.34|4471.94|4471.59|4471.19|670
1630007560000|2021-08-26 19:52:40|4472.09|4471.69|4471.84|4471.44|4472.34|4471.94|4471.59|4471.19|538
1630007570000|2021-08-26 19:52:50|4471.59|4471.19|4472.59|4472.19|4472.59|4472.19|4471.59|4471.19|596
1630007580000|2021-08-26 19:53:00|4472.34|4471.94|4472.34|4471.94|4472.34|4471.94|4472.09|4471.69|529
1630007590000|2021-08-26 19:53:10|4472.09|4471.69|4472.09|4471.69|4472.34|4471.94|4471.84|4471.44|530
1630007600000|2021-08-26 19:53:20|4472.34|4471.94|4473.09|4472.69|4473.09|4472.69|4472.34|4471.94|703
1630007610000|2021-08-26 19:53:30|4473.34|4472.94|4473.34|4472.94|4473.34|4472.94|4473.09|4472.69|506
1630007620000|2021-08-26 19:53:40|4473.09|4472.69|4472.59|4472.19|4473.09|4472.69|4472.59|4472.19|498
1630007630000|2021-08-26 19:53:50|4472.34|4471.94|4472.84|4472.44|4472.84|4472.44|4472.34|4471.94|540
1630007640000|2021-08-26 19:54:00|4473.09|4472.69|4473.59|4473.19|4473.59|4473.19|4472.84|4472.44|962
1630007650000|2021-08-26 19:54:10|4473.34|4472.94|4473.84|4473.44|4473.84|4473.44|4473.34|4472.94|399
1630007660000|2021-08-26 19:54:20|4474.09|4473.69|4473.84|4473.44|4474.09|4473.69|4473.59|4473.19|1081
1630007670000|2021-08-26 19:54:30|4473.59|4473.19|4473.59|4473.19|4473.59|4473.19|4472.84|4472.44|923
1630007680000|2021-08-26 19:54:40|4473.84|4473.44|4473.84|4473.44|4474.09|4473.69|4473.84|4473.44|635
1630007690000|2021-08-26 19:54:50|4472.71|4472.31|4472.59|4472.19|4473.34|4472.94|4472.59|4472.19|1736
1630007700000|2021-08-26 19:55:00|4472.84|4472.44|4472.59|4472.19|4473.09|4472.69|4472.09|4471.69|1859
1630007710000|2021-08-26 19:55:10|4472.34|4471.94|4472.59|4472.19|4472.59|4472.19|4472.09|4471.69|890
1630007720000|2021-08-26 19:55:20|4472.84|4472.44|4472.59|4472.19|4472.84|4472.44|4472.34|4471.94|762
1630007730000|2021-08-26 19:55:30|4472.34|4471.94|4472.84|4472.44|4472.84|4472.44|4472.09|4471.69|958
1630007740000|2021-08-26 19:55:40|4473.09|4472.69|4473.34|4472.94|4473.59|4473.19|4473.09|4472.69|908
1630007750000|2021-08-26 19:55:50|4473.59|4473.19|4473.84|4473.44|4473.84|4473.44|4473.59|4473.19|901
1630007760000|2021-08-26 19:56:00|4473.59|4473.19|4473.59|4473.19|4473.84|4473.44|4473.09|4472.69|1038
1630007770000|2021-08-26 19:56:10|4473.34|4472.94|4472.84|4472.44|4473.34|4472.94|4472.84|4472.44|580
1630007780000|2021-08-26 19:56:20|4472.59|4472.19|4472.34|4471.94|4472.84|4472.44|4472.34|4471.94|478
1630007790000|2021-08-26 19:56:30|4472.59|4472.19|4472.34|4471.94|4472.59|4472.19|4472.34|4471.94|739
1630007800000|2021-08-26 19:56:40|4472.09|4471.69|4472.34|4471.94|4472.34|4471.94|4472.09|4471.69|610
1630007810000|2021-08-26 19:56:50|4472.59|4472.19|4472.59|4472.19|4473.09|4472.69|4472.59|4472.19|548
1630007820000|2021-08-26 19:57:00|4472.34|4471.94|4472.09|4471.69|4472.59|4472.19|4471.84|4471.44|767
1630007830000|2021-08-26 19:57:10|4471.84|4471.44|4472.09|4471.69|4472.34|4471.94|4471.59|4471.19|847
1630007840000|2021-08-26 19:57:20|4472.34|4471.94|4472.34|4471.94|4472.34|4471.94|4472.09|4471.69|902
1630007850000|2021-08-26 19:57:30|4472.09|4471.69|4472.34|4471.94|4472.34|4471.94|4472.09|4471.69|537
1630007860000|2021-08-26 19:57:40|4472.59|4472.19|4472.34|4471.94|4472.59|4472.19|4472.09|4471.69|845
1630007870000|2021-08-26 19:57:50|4472.09|4471.69|4472.09|4471.69|4472.09|4471.69|4471.84|4471.44|555
1630007880000|2021-08-26 19:58:00|4472.34|4471.94|4471.34|4470.94|4472.34|4471.94|4471.34|4470.94|1760
1630007890000|2021-08-26 19:58:10|4471.59|4471.19|4471.84|4471.44|4471.84|4471.44|4471.34|4470.94|1068
1630007900000|2021-08-26 19:58:20|4471.71|4471.31|4471.59|4471.19|4472.34|4471.94|4471.59|4471.19|1324
1630007910000|2021-08-26 19:58:30|4471.34|4470.94|4471.84|4471.44|4471.84|4471.44|4471.34|4470.94|1259
1630007920000|2021-08-26 19:58:40|4471.59|4471.19|4470.84|4470.44|4471.59|4471.19|4470.84|4470.44|1282
1630007930000|2021-08-26 19:58:50|4470.59|4470.19|4470.84|4470.44|4470.84|4470.44|4470.59|4470.19|996
1630007940000|2021-08-26 19:59:00|4470.59|4470.19|4470.59|4470.19|4471.34|4470.94|4470.59|4470.19|2509
1630007950000|2021-08-26 19:59:10|4470.84|4470.44|4470.59|4470.19|4470.84|4470.44|4470.34|4469.94|1851
1630007960000|2021-08-26 19:59:20|4470.34|4469.94|4470.34|4469.94|4470.59|4470.19|4470.09|4469.69|2266
1630007970000|2021-08-26 19:59:30|4470.59|4470.19|4470.59|4470.19|4470.84|4470.44|4470.09|4469.69|3619
1630007980000|2021-08-26 19:59:40|4470.84|4470.44|4471.09|4470.69|4471.34|4470.94|4470.59|4470.19|5284
1630007990000|2021-08-26 19:59:50|4470.59|4470.19|4470.59|4470.19|4470.84|4470.44|4469.84|4469.44|21855
1630008000000|2021-08-26 20:00:00|4470.44|4470.04|4470.54|4469.94|4471.29|4470.69|4470.04|4469.44|8535
1630008010000|2021-08-26 20:00:10|4470.29|4469.69|4470.54|4469.94|4471.04|4470.44|4470.29|4469.69|1667
1630008020000|2021-08-26 20:00:20|4470.29|4469.69|4470.79|4470.19|4470.79|4470.19|4470.29|4469.69|1928
1630008030000|2021-08-26 20:00:30|4471.04|4470.44|4472.04|4471.44|4472.04|4471.44|4470.79|4470.19|1440
1630008040000|2021-08-26 20:00:40|4471.79|4471.19|4471.79|4471.19|4472.04|4471.44|4471.29|4470.69|1076
1630008050000|2021-08-26 20:00:50|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|488
1630008060000|2021-08-26 20:01:00|4472.29|4471.69|4472.54|4471.94|4472.54|4471.94|4472.04|4471.44|928
1630008070000|2021-08-26 20:01:10|4472.29|4471.69|4472.29|4471.69|4472.54|4471.94|4472.29|4471.69|500
1630008080000|2021-08-26 20:01:20|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|287
1630008090000|2021-08-26 20:01:30|4472.29|4471.69|4472.29|4471.69|4472.54|4471.94|4472.29|4471.69|897
1630008100000|2021-08-26 20:01:40|4472.04|4471.44|4472.04|4471.44|4472.29|4471.69|4472.04|4471.44|495
1630008110000|2021-08-26 20:01:50|4472.29|4471.69|4472.29|4471.69|4472.54|4471.94|4472.04|4471.44|748
1630008120000|2021-08-26 20:02:00|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|313
1630008130000|2021-08-26 20:02:10|||||||||344
1630008140000|2021-08-26 20:02:20|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|648
1630008150000|2021-08-26 20:02:30|4472.04|4471.44|4472.04|4471.44|4472.29|4471.69|4472.04|4471.44|347
1630008160000|2021-08-26 20:02:40|||||||||222
1630008170000|2021-08-26 20:02:50|||||||||314
1630008180000|2021-08-26 20:03:00|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.04|4471.44|538
1630008190000|2021-08-26 20:03:10|||||||||57
1630008200000|2021-08-26 20:03:20|||||||||26
1630008210000|2021-08-26 20:03:30|||||||||246
1630008220000|2021-08-26 20:03:40|4472.04|4471.44|4472.04|4471.44|4472.29|4471.69|4472.04|4471.44|393
1630008230000|2021-08-26 20:03:50|||||||||87
1630008240000|2021-08-26 20:04:00|||||||||134
1630008250000|2021-08-26 20:04:10|||||||||193
1630008260000|2021-08-26 20:04:20|||||||||22
1630008270000|2021-08-26 20:04:30|||||||||188
1630008280000|2021-08-26 20:04:40|||||||||57
1630008290000|2021-08-26 20:04:50|||||||||201
1630008300000|2021-08-26 20:05:00|||||||||413
1630008310000|2021-08-26 20:05:10|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|376
1630008320000|2021-08-26 20:05:20|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|304
1630008330000|2021-08-26 20:05:30|||||||||7
1630008340000|2021-08-26 20:05:40|||||||||88
1630008350000|2021-08-26 20:05:50|||||||||101
1630008360000|2021-08-26 20:06:00|||||||||313
1630008370000|2021-08-26 20:06:10|4472.29|4471.69|4472.04|4471.44|4472.29|4471.69|4472.04|4471.44|232
1630008380000|2021-08-26 20:06:20|||||||||20
1630008390000|2021-08-26 20:06:30|||||||||10
1630008400000|2021-08-26 20:06:40|||||||||68
1630008410000|2021-08-26 20:06:50|||||||||206
1630008420000|2021-08-26 20:07:00|||||||||30
1630008430000|2021-08-26 20:07:10|4471.54|4470.94|4471.54|4470.94|4471.54|4470.94|4471.54|4470.94|791
1630008440000|2021-08-26 20:07:20|4471.29|4470.69|4471.04|4470.44|4471.29|4470.69|4471.04|4470.44|436
1630008450000|2021-08-26 20:07:30|||||||||142
1630008460000|2021-08-26 20:07:40|||||||||80
1630008470000|2021-08-26 20:07:50|||||||||11
1630008480000|2021-08-26 20:08:00|4470.79|4470.19|4470.29|4469.69|4470.79|4470.19|4470.29|4469.69|411
1630008490000|2021-08-26 20:08:10|4470.54|4469.94|4470.79|4470.19|4470.79|4470.19|4470.54|4469.94|237
1630008500000|2021-08-26 20:08:20|||||||||18
1630008510000|2021-08-26 20:08:30|||||||||37
1630008520000|2021-08-26 20:08:40|4470.54|4469.94|4470.79|4470.19|4470.79|4470.19|4470.54|4469.94|287
1630008530000|2021-08-26 20:08:50|4471.04|4470.44|4471.04|4470.44|4471.04|4470.44|4471.04|4470.44|167
1630008540000|2021-08-26 20:09:00|4470.79|4470.19|4470.54|4469.94|4470.79|4470.19|4470.54|4469.94|224
1630008550000|2021-08-26 20:09:10|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|137
1630008560000|2021-08-26 20:09:20|4471.04|4470.44|4471.04|4470.44|4471.04|4470.44|4470.79|4470.19|428
1630008570000|2021-08-26 20:09:30|||||||||5
1630008580000|2021-08-26 20:09:40|4471.29|4470.69|4471.04|4470.44|4471.29|4470.69|4471.04|4470.44|561
1630008590000|2021-08-26 20:09:50|||||||||168
1630008600000|2021-08-26 20:10:00|||||||||379
1630008610000|2021-08-26 20:10:10|4471.29|4470.69|4471.29|4470.69|4471.29|4470.69|4471.29|4470.69|335
1630008620000|2021-08-26 20:10:20|4471.54|4470.94|4471.79|4471.19|4471.79|4471.19|4471.54|4470.94|574
1630008630000|2021-08-26 20:10:30|4471.54|4470.94|4471.29|4470.69|4471.54|4470.94|4471.29|4470.69|281
1630008640000|2021-08-26 20:10:40|||||||||101
1630008650000|2021-08-26 20:10:50|4471.04|4470.44|4471.04|4470.44|4471.04|4470.44|4470.79|4470.19|285
1630008660000|2021-08-26 20:11:00|||||||||111
1630008670000|2021-08-26 20:11:10|4471.29|4470.69|4470.79|4470.19|4471.29|4470.69|4470.79|4470.19|261
1630008680000|2021-08-26 20:11:20|4470.54|4469.94|4470.79|4470.19|4470.79|4470.19|4470.29|4469.69|534
1630008690000|2021-08-26 20:11:30|4471.04|4470.44|4471.54|4470.94|4471.54|4470.94|4471.04|4470.44|587
1630008700000|2021-08-26 20:11:40|||||||||106
1630008710000|2021-08-26 20:11:50|||||||||86
1630008720000|2021-08-26 20:12:00|4471.29|4470.69|4471.29|4470.69|4471.29|4470.69|4471.29|4470.69|156
1630008730000|2021-08-26 20:12:10|4471.04|4470.44|4471.29|4470.69|4471.29|4470.69|4471.04|4470.44|194
1630008740000|2021-08-26 20:12:20|4471.04|4470.44|4471.04|4470.44|4471.29|4470.69|4471.04|4470.44|241
1630008750000|2021-08-26 20:12:30|4471.29|4470.69|4471.04|4470.44|4471.29|4470.69|4471.04|4470.44|282
1630008760000|2021-08-26 20:12:40|4471.29|4470.69|4471.29|4470.69|4471.29|4470.69|4471.29|4470.69|716
1630008770000|2021-08-26 20:12:50|||||||||249
1630008780000|2021-08-26 20:13:00|4471.04|4470.44|4471.29|4470.69|4471.29|4470.69|4471.04|4470.44|278
1630008790000|2021-08-26 20:13:10|4471.54|4470.94|4471.54|4470.94|4471.54|4470.94|4471.54|4470.94|126
1630008800000|2021-08-26 20:13:20|4471.29|4470.69|4471.29|4470.69|4471.29|4470.69|4471.29|4470.69|196
1630008810000|2021-08-26 20:13:30|4471.16|4470.56|4471.29|4470.69|4471.29|4470.69|4471.16|4470.56|155
1630008820000|2021-08-26 20:13:40|4471.04|4470.44|4471.04|4470.44|4471.04|4470.44|4471.04|4470.44|170
1630008830000|2021-08-26 20:13:50|||||||||23
1630008840000|2021-08-26 20:14:00|4471.29|4470.69|4471.29|4470.69|4471.29|4470.69|4471.29|4470.69|288
1630008850000|2021-08-26 20:14:10|4471.04|4470.44|4471.29|4470.69|4471.29|4470.69|4471.04|4470.44|253
1630008860000|2021-08-26 20:14:20|4471.54|4470.94|4472.04|4471.44|4472.04|4471.44|4471.54|4470.94|623
1630008870000|2021-08-26 20:14:30|4471.79|4471.19|4471.79|4471.19|4471.79|4471.19|4471.79|4471.19|196
1630008880000|2021-08-26 20:14:40|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4471.79|4471.19|293
1630008890000|2021-08-26 20:14:50|4472.29|4471.69|4471.79|4471.19|4472.29|4471.69|4471.79|4471.19|411
1630008900000|2021-08-26 20:15:00|4471.54|4470.94|4471.79|4471.19|4471.79|4471.19|4471.54|4470.94|147
1630008910000|2021-08-26 20:15:10|||||||||43
1630008920000|2021-08-26 20:15:20|||||||||38
1630008930000|2021-08-26 20:15:30|||||||||21
1630008940000|2021-08-26 20:15:40|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|24
1630008960000|2021-08-26 20:16:00|4471.79|4471.19|4471.79|4471.19|4471.79|4471.19|4471.79|4471.19|88
1630008970000|2021-08-26 20:16:10|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|68
1630008980000|2021-08-26 20:16:20|4471.79|4471.19|4471.79|4471.19|4471.79|4471.19|4471.79|4471.19|38
1630008990000|2021-08-26 20:16:30|||||||||15
1630009000000|2021-08-26 20:16:40|||||||||11
1630009010000|2021-08-26 20:16:50|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|61
1630009020000|2021-08-26 20:17:00|||||||||1
1630009030000|2021-08-26 20:17:10|4471.79|4471.19|4471.79|4471.19|4471.79|4471.19|4471.79|4471.19|60
1630009040000|2021-08-26 20:17:20|||||||||2
1630009050000|2021-08-26 20:17:30|||||||||17
1630009060000|2021-08-26 20:17:40|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|29
1630009070000|2021-08-26 20:17:50|||||||||6
1630009080000|2021-08-26 20:18:00|||||||||28
1630009090000|2021-08-26 20:18:10|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|130
1630009100000|2021-08-26 20:18:20|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|46
1630009120000|2021-08-26 20:18:40|||||||||11
1630009130000|2021-08-26 20:18:50|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|53
1630009140000|2021-08-26 20:19:00|||||||||4
1630009150000|2021-08-26 20:19:10|||||||||11
1630009160000|2021-08-26 20:19:20|||||||||4
1630009170000|2021-08-26 20:19:30|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|109
1630009180000|2021-08-26 20:19:40|4472.29|4471.69|4472.54|4471.94|4472.54|4471.94|4472.29|4471.69|199
1630009190000|2021-08-26 20:19:50|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|43
1630009200000|2021-08-26 20:20:00|4472.54|4471.94|4472.29|4471.69|4472.54|4471.94|4472.29|4471.69|37
1630009210000|2021-08-26 20:20:10|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|10
1630009220000|2021-08-26 20:20:20|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|241
1630009230000|2021-08-26 20:20:30|||||||||2
1630009240000|2021-08-26 20:20:40|||||||||7
1630009280000|2021-08-26 20:21:20|4473.04|4472.44|4473.04|4472.44|4473.04|4472.44|4473.04|4472.44|113
1630009300000|2021-08-26 20:21:40|||||||||40
1630009310000|2021-08-26 20:21:50|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|13
1630009320000|2021-08-26 20:22:00|4473.04|4472.44|4473.04|4472.44|4473.04|4472.44|4473.04|4472.44|7
1630009330000|2021-08-26 20:22:10|||||||||18
1630009340000|2021-08-26 20:22:20|4473.29|4472.69|4473.29|4472.69|4473.29|4472.69|4473.29|4472.69|65
1630009350000|2021-08-26 20:22:30|||||||||73
1630009360000|2021-08-26 20:22:40|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|87
1630009370000|2021-08-26 20:22:50|4473.79|4473.19|4473.54|4472.94|4473.79|4473.19|4473.54|4472.94|76
1630009380000|2021-08-26 20:23:00|4473.79|4473.19|4473.54|4472.94|4473.79|4473.19|4473.54|4472.94|119
1630009390000|2021-08-26 20:23:10|||||||||9
1630009400000|2021-08-26 20:23:20|||||||||81
1630009410000|2021-08-26 20:23:30|4473.79|4473.19|4473.54|4472.94|4473.79|4473.19|4473.54|4472.94|42
1630009420000|2021-08-26 20:23:40|||||||||1
1630009440000|2021-08-26 20:24:00|4473.79|4473.19|4473.54|4472.94|4473.79|4473.19|4473.54|4472.94|181
1630009450000|2021-08-26 20:24:10|||||||||6
1630009460000|2021-08-26 20:24:20|||||||||1
1630009470000|2021-08-26 20:24:30|||||||||6
1630009480000|2021-08-26 20:24:40|||||||||117
1630009490000|2021-08-26 20:24:50|||||||||1
1630009500000|2021-08-26 20:25:00|4473.79|4473.19|4473.54|4472.94|4473.79|4473.19|4473.54|4472.94|63
1630009510000|2021-08-26 20:25:10|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|74
1630009520000|2021-08-26 20:25:20|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|75
1630009540000|2021-08-26 20:25:40|||||||||17
1630009550000|2021-08-26 20:25:50|||||||||4
1630009570000|2021-08-26 20:26:10|||||||||75
1630009580000|2021-08-26 20:26:20|||||||||4
1630009590000|2021-08-26 20:26:30|||||||||3
1630009600000|2021-08-26 20:26:40|||||||||20
1630009610000|2021-08-26 20:26:50|||||||||15
1630009620000|2021-08-26 20:27:00|||||||||11
1630009630000|2021-08-26 20:27:10|||||||||3
1630009640000|2021-08-26 20:27:20|||||||||158
1630009650000|2021-08-26 20:27:30|||||||||2
1630009660000|2021-08-26 20:27:40|||||||||5
1630009670000|2021-08-26 20:27:50|||||||||1
1630009680000|2021-08-26 20:28:00|||||||||3
1630009690000|2021-08-26 20:28:10|||||||||5
1630009700000|2021-08-26 20:28:20|||||||||6
1630009710000|2021-08-26 20:28:30|||||||||144
1630009720000|2021-08-26 20:28:40|||||||||322
1630009730000|2021-08-26 20:28:50|||||||||80
1630009750000|2021-08-26 20:29:10|||||||||39
1630009760000|2021-08-26 20:29:20|||||||||34
1630009770000|2021-08-26 20:29:30|||||||||6
1630009780000|2021-08-26 20:29:40|||||||||4
1630009790000|2021-08-26 20:29:50|||||||||65
1630009800000|2021-08-26 20:30:00|||||||||157
1630009810000|2021-08-26 20:30:10|||||||||99
1630009820000|2021-08-26 20:30:20|||||||||27
1630009830000|2021-08-26 20:30:30|||||||||6
1630009840000|2021-08-26 20:30:40|||||||||1
1630009850000|2021-08-26 20:30:50|||||||||11
1630009860000|2021-08-26 20:31:00|||||||||3
1630009870000|2021-08-26 20:31:10|||||||||65
1630009880000|2021-08-26 20:31:20|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|173
1630009890000|2021-08-26 20:31:30|||||||||40
1630009910000|2021-08-26 20:31:50|4474.04|4473.44|4473.79|4473.19|4474.04|4473.44|4473.79|4473.19|175
1630009920000|2021-08-26 20:32:00|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4473.79|4473.19|123
1630009930000|2021-08-26 20:32:10|||||||||35
1630009940000|2021-08-26 20:32:20|||||||||62
1630009950000|2021-08-26 20:32:30|||||||||25
1630009960000|2021-08-26 20:32:40|||||||||14
1630009970000|2021-08-26 20:32:50|||||||||2
1630009990000|2021-08-26 20:33:10|||||||||22
1630010000000|2021-08-26 20:33:20|||||||||28
1630010010000|2021-08-26 20:33:30|||||||||4
1630010020000|2021-08-26 20:33:40|||||||||21
1630010030000|2021-08-26 20:33:50|||||||||10
1630010040000|2021-08-26 20:34:00|||||||||9
1630010050000|2021-08-26 20:34:10|||||||||52
1630010060000|2021-08-26 20:34:20|4474.16|4473.56|4474.29|4473.69|4474.29|4473.69|4474.16|4473.56|163
1630010070000|2021-08-26 20:34:30|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|83
1630010090000|2021-08-26 20:34:50|||||||||21
1630010100000|2021-08-26 20:35:00|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|82
1630010110000|2021-08-26 20:35:10|4474.04|4473.44|4474.29|4473.69|4474.29|4473.69|4474.04|4473.44|36
1630010120000|2021-08-26 20:35:20|||||||||26
1630010130000|2021-08-26 20:35:30|||||||||10
1630010140000|2021-08-26 20:35:40|||||||||2
1630010150000|2021-08-26 20:35:50|||||||||14
1630010160000|2021-08-26 20:36:00|||||||||8
1630010170000|2021-08-26 20:36:10|||||||||123
1630010180000|2021-08-26 20:36:20|||||||||6
1630010190000|2021-08-26 20:36:30|||||||||62
1630010200000|2021-08-26 20:36:40|||||||||16
1630010210000|2021-08-26 20:36:50|||||||||45
1630010220000|2021-08-26 20:37:00|||||||||9
1630010240000|2021-08-26 20:37:20|||||||||6
1630010250000|2021-08-26 20:37:30|||||||||2
1630010260000|2021-08-26 20:37:40|||||||||2
1630010280000|2021-08-26 20:38:00|||||||||4
1630010290000|2021-08-26 20:38:10|||||||||9
1630010300000|2021-08-26 20:38:20|||||||||8
1630010310000|2021-08-26 20:38:30|||||||||7
1630010320000|2021-08-26 20:38:40|||||||||10
1630010330000|2021-08-26 20:38:50|||||||||33
1630010340000|2021-08-26 20:39:00|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|84
1630010350000|2021-08-26 20:39:10|||||||||12
1630010370000|2021-08-26 20:39:30|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|64
1630010380000|2021-08-26 20:39:40|||||||||4
1630010400000|2021-08-26 20:40:00|||||||||72
1630010410000|2021-08-26 20:40:10|||||||||82
1630010420000|2021-08-26 20:40:20|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|11
1630010430000|2021-08-26 20:40:30|||||||||7
1630010440000|2021-08-26 20:40:40|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|46
1630010450000|2021-08-26 20:40:50|||||||||6
1630010480000|2021-08-26 20:41:20|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|69
1630010490000|2021-08-26 20:41:30|||||||||1
1630010510000|2021-08-26 20:41:50|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|54
1630010520000|2021-08-26 20:42:00|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|10
1630010530000|2021-08-26 20:42:10|||||||||10
1630010540000|2021-08-26 20:42:20|||||||||2
1630010550000|2021-08-26 20:42:30|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|87
1630010560000|2021-08-26 20:42:40|||||||||11
1630010570000|2021-08-26 20:42:50|||||||||5
1630010580000|2021-08-26 20:43:00|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|23
1630010590000|2021-08-26 20:43:10|||||||||2
1630010600000|2021-08-26 20:43:20|||||||||1
1630010610000|2021-08-26 20:43:30|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|30
1630010620000|2021-08-26 20:43:40|||||||||11
1630010630000|2021-08-26 20:43:50|||||||||6
1630010640000|2021-08-26 20:44:00|||||||||35
1630010650000|2021-08-26 20:44:10|||||||||13
1630010660000|2021-08-26 20:44:20|||||||||47
1630010670000|2021-08-26 20:44:30|||||||||5
1630010680000|2021-08-26 20:44:40|||||||||5
1630010690000|2021-08-26 20:44:50|||||||||18
1630010700000|2021-08-26 20:45:00|||||||||13
1630010710000|2021-08-26 20:45:10|||||||||108
1630010730000|2021-08-26 20:45:30|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|24
1630010740000|2021-08-26 20:45:40|||||||||2
1630010760000|2021-08-26 20:46:00|||||||||34
1630010790000|2021-08-26 20:46:30|||||||||6
1630010800000|2021-08-26 20:46:40|||||||||2
1630010810000|2021-08-26 20:46:50|||||||||1
1630010820000|2021-08-26 20:47:00|||||||||12
1630010830000|2021-08-26 20:47:10|||||||||4
1630010840000|2021-08-26 20:47:20|||||||||5
1630010850000|2021-08-26 20:47:30|||||||||5
1630010880000|2021-08-26 20:48:00|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|77
1630010890000|2021-08-26 20:48:10|||||||||17
1630010900000|2021-08-26 20:48:20|||||||||7
1630010910000|2021-08-26 20:48:30|||||||||1
1630010920000|2021-08-26 20:48:40|||||||||2
1630010930000|2021-08-26 20:48:50|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.29|4473.69|75
1630010940000|2021-08-26 20:49:00|4474.29|4473.69|4474.54|4473.94|4474.54|4473.94|4474.29|4473.69|40
1630010950000|2021-08-26 20:49:10|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|8
1630010960000|2021-08-26 20:49:20|||||||||47
1630010970000|2021-08-26 20:49:30|||||||||8
1630010980000|2021-08-26 20:49:40|||||||||5
1630010990000|2021-08-26 20:49:50|||||||||4
1630011000000|2021-08-26 20:50:00|||||||||21
1630011010000|2021-08-26 20:50:10|||||||||9
1630011020000|2021-08-26 20:50:20|||||||||2
1630011030000|2021-08-26 20:50:30|||||||||91
1630011040000|2021-08-26 20:50:40|||||||||25
1630011050000|2021-08-26 20:50:50|||||||||3
1630011060000|2021-08-26 20:51:00|||||||||1
1630011070000|2021-08-26 20:51:10|||||||||2
1630011080000|2021-08-26 20:51:20|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|90
1630011090000|2021-08-26 20:51:30|||||||||2
1630011100000|2021-08-26 20:51:40|||||||||1
1630011110000|2021-08-26 20:51:50|||||||||43
1630011120000|2021-08-26 20:52:00|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|72
1630011130000|2021-08-26 20:52:10|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|67
1630011140000|2021-08-26 20:52:20|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|70
1630011150000|2021-08-26 20:52:30|||||||||4
1630011160000|2021-08-26 20:52:40|||||||||3
1630011170000|2021-08-26 20:52:50|||||||||5
1630011180000|2021-08-26 20:53:00|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|79
1630011190000|2021-08-26 20:53:10|||||||||51
1630011200000|2021-08-26 20:53:20|||||||||7
1630011210000|2021-08-26 20:53:30|||||||||3
1630011230000|2021-08-26 20:53:50|||||||||36
1630011240000|2021-08-26 20:54:00|||||||||13
1630011250000|2021-08-26 20:54:10|||||||||8
1630011260000|2021-08-26 20:54:20|||||||||10
1630011270000|2021-08-26 20:54:30|||||||||10
1630011280000|2021-08-26 20:54:40|||||||||43
1630011290000|2021-08-26 20:54:50|||||||||12
1630011300000|2021-08-26 20:55:00|||||||||7
1630011310000|2021-08-26 20:55:10|||||||||55
1630011320000|2021-08-26 20:55:20|||||||||1
1630011330000|2021-08-26 20:55:30|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.04|4473.44|159
1630011340000|2021-08-26 20:55:40|||||||||26
1630011350000|2021-08-26 20:55:50|||||||||42
1630011360000|2021-08-26 20:56:00|||||||||156
1630011370000|2021-08-26 20:56:10|||||||||22
1630011380000|2021-08-26 20:56:20|||||||||21
1630011390000|2021-08-26 20:56:30|||||||||3
1630011400000|2021-08-26 20:56:40|||||||||4
1630011410000|2021-08-26 20:56:50|||||||||3
1630011420000|2021-08-26 20:57:00|||||||||8
1630011430000|2021-08-26 20:57:10|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|46
1630011440000|2021-08-26 20:57:20|||||||||5
1630011450000|2021-08-26 20:57:30|||||||||17
1630011460000|2021-08-26 20:57:40|||||||||31
1630011470000|2021-08-26 20:57:50|||||||||4
1630011480000|2021-08-26 20:58:00|||||||||22
1630011490000|2021-08-26 20:58:10|||||||||26
1630011500000|2021-08-26 20:58:20|||||||||37
1630011510000|2021-08-26 20:58:30|||||||||18
1630011520000|2021-08-26 20:58:40|||||||||15
1630011530000|2021-08-26 20:58:50|||||||||7
1630011540000|2021-08-26 20:59:00|||||||||53
1630011550000|2021-08-26 20:59:10|||||||||26
1630011560000|2021-08-26 20:59:20|||||||||127
1630011570000|2021-08-26 20:59:30|||||||||34
1630011580000|2021-08-26 20:59:40|||||||||46
1630011590000|2021-08-26 20:59:50|4474.16|4473.56|4474.51|4473.01|4474.51|4473.56|4473.91|4473.01|291
1630011600000|2021-08-26 21:00:00|4474.55|4473.05|4474.58|4473.08|4474.58|4473.08|4474.55|4473.05|4
1630011610000|2021-08-26 21:00:10|4474.62|4473.12|4474.69|4473.19|4474.69|4473.19|4474.62|4473.12|0
1630011640000|2021-08-26 21:00:40|4474.73|4473.23|4474.69|4473.19|4474.73|4473.23|4474.69|4473.19|0
1630011650000|2021-08-26 21:00:50|4474.73|4473.23|4474.8|4473.3|4474.8|4473.3|4474.73|4473.23|0
1630011660000|2021-08-26 21:01:00|4474.73|4473.23|4474.73|4473.23|4474.73|4473.23|4474.73|4473.23|0
1630011670000|2021-08-26 21:01:10|4474.84|4473.34|4474.84|4473.34|4474.84|4473.34|4474.84|4473.34|0
1630011770000|2021-08-26 21:02:50|4474.62|4473.12|4474.84|4473.34|4474.84|4473.34|4474.62|4473.12|0
1630011880000|2021-08-26 21:04:40|4474.88|4473.38|4474.88|4473.38|4474.88|4473.38|4474.88|4473.38|0
1630011980000|2021-08-26 21:06:20|4474.84|4473.34|4474.84|4473.34|4474.84|4473.34|4474.84|4473.34|0
1630012000000|2021-08-26 21:06:40|4474.69|4473.19|4474.69|4473.19|4474.69|4473.19|4474.69|4473.19|0
1630012030000|2021-08-26 21:07:10|4474.84|4473.34|4474.8|4473.3|4474.84|4473.34|4474.8|4473.3|0
1630012060000|2021-08-26 21:07:40|4474.62|4473.12|4474.62|4473.12|4474.62|4473.12|4474.62|4473.12|0
1630012070000|2021-08-26 21:07:50|4474.55|4473.05|4474.55|4473.05|4474.55|4473.05|4474.55|4473.05|0
1630012100000|2021-08-26 21:08:20|4474.51|4473.01|4474.51|4473.01|4474.55|4473.05|4474.36|4472.86|0
1630012150000|2021-08-26 21:09:10|4474.55|4473.05|4474.55|4473.05|4474.55|4473.05|4474.55|4473.05|0
1630012160000|2021-08-26 21:09:20|4474.58|4473.08|4474.62|4473.12|4474.62|4473.12|4474.58|4473.08|0
1630012170000|2021-08-26 21:09:30|4474.66|4473.16|4474.66|4473.16|4474.66|4473.16|4474.66|4473.16|0
1630012230000|2021-08-26 21:10:30|4474.58|4473.08|4474.58|4473.08|4474.58|4473.08|4474.58|4473.08|0
1630012250000|2021-08-26 21:10:50|4474.51|4473.01|4474.51|4473.01|4474.51|4473.01|4474.51|4473.01|0
1630012260000|2021-08-26 21:11:00|4474.44|4472.94|4474.44|4472.94|4474.44|4472.94|4474.44|4472.94|0
1630012270000|2021-08-26 21:11:10|4474.36|4472.86|4474.25|4472.75|4474.36|4472.86|4474.25|4472.75|0
1630012290000|2021-08-26 21:11:30|4474.22|4472.72|4474.08|4472.58|4474.22|4472.72|4474.08|4472.58|0
1630012300000|2021-08-26 21:11:40|4474.01|4472.51|4474.29|4472.79|4474.29|4472.79|4474.01|4472.51|0
1630012310000|2021-08-26 21:11:50|4474.33|4472.83|4474.33|4472.83|4474.33|4472.83|4474.33|4472.83|0
1630012320000|2021-08-26 21:12:00|4474.36|4472.86|4474.36|4472.86|4474.36|4472.86|4474.36|4472.86|0
1630012340000|2021-08-26 21:12:20|4474.4|4472.9|4474.47|4472.97|4474.47|4472.97|4474.4|4472.9|0
1630012350000|2021-08-26 21:12:30|4474.4|4472.9|4474.4|4472.9|4474.4|4472.9|4474.4|4472.9|0
1630012370000|2021-08-26 21:12:50|4474.36|4472.86|4474.36|4472.86|4474.36|4472.86|4474.36|4472.86|0
1630012390000|2021-08-26 21:13:10|4474.33|4472.83|4474.36|4472.86|4474.36|4472.86|4474.33|4472.83|0
1630012410000|2021-08-26 21:13:30|4474.08|4472.58|4474.08|4472.58|4474.08|4472.58|4474.08|4472.58|0
1630012420000|2021-08-26 21:13:40|4474.04|4472.54|4474.08|4472.58|4474.08|4472.58|4474.04|4472.54|0
1630012500000|2021-08-26 21:15:00|4474.33|4472.83|4474.33|4472.83|4474.33|4472.83|4474.33|4472.83|0
1630012540000|2021-08-26 21:15:40|4474.36|4472.86|4474.36|4472.86|4474.36|4472.86|4474.36|4472.86|0
1630012580000|2021-08-26 21:16:20|4474.51|4473.01|4474.51|4473.01|4474.51|4473.01|4474.51|4473.01|0
1630012640000|2021-08-26 21:17:20|4474.55|4473.05|4474.66|4473.16|4474.66|4473.16|4474.55|4473.05|0
1630012690000|2021-08-26 21:18:10|4474.44|4472.94|4474.44|4472.94|4474.44|4472.94|4474.44|4472.94|0
1630012700000|2021-08-26 21:18:20|4474.4|4472.9|4474.4|4472.9|4474.4|4472.9|4474.4|4472.9|0
1630012740000|2021-08-26 21:19:00|4474.44|4472.94|4474.44|4472.94|4474.44|4472.94|4474.44|4472.94|0
1630012860000|2021-08-26 21:21:00|4474.29|4472.79|4474.29|4472.79|4474.29|4472.79|4474.29|4472.79|0
1630012950000|2021-08-26 21:22:30|4474.18|4472.68|4474.18|4472.68|4474.18|4472.68|4474.18|4472.68|0
1630013120000|2021-08-26 21:25:20|4474.01|4472.51|4474.01|4472.51|4474.01|4472.51|4474.01|4472.51|0
1630013130000|2021-08-26 21:25:30|4474.18|4472.68|4474.18|4472.68|4474.18|4472.68|4474.18|4472.68|0
1630013250000|2021-08-26 21:27:30|4474.11|4472.61|4474.11|4472.61|4474.11|4472.61|4474.11|4472.61|0
1630013310000|2021-08-26 21:28:30|4474.15|4472.65|4474.15|4472.65|4474.15|4472.65|4474.15|4472.65|0
1630013490000|2021-08-26 21:31:30|4474.11|4472.61|4474.11|4472.61|4474.11|4472.61|4474.11|4472.61|0
1630013600000|2021-08-26 21:33:20|4474.29|4472.79|4474.29|4472.79|4474.29|4472.79|4474.29|4472.79|0
1630013620000|2021-08-26 21:33:40|4474.62|4473.12|4474.62|4473.12|4474.62|4473.12|4474.62|4473.12|0
1630013630000|2021-08-26 21:33:50|4474.58|4473.08|4474.55|4473.05|4474.58|4473.08|4474.55|4473.05|0
1630013640000|2021-08-26 21:34:00|4474.51|4473.01|4474.51|4473.01|4474.51|4473.01|4474.51|4473.01|0
1630013680000|2021-08-26 21:34:40|4474.58|4473.08|4474.58|4473.08|4474.58|4473.08|4474.58|4473.08|0
1630013690000|2021-08-26 21:34:50|4474.55|4473.05|4474.55|4473.05|4474.55|4473.05|4474.55|4473.05|0
1630013700000|2021-08-26 21:35:00|4474.44|4472.94|4474.44|4472.94|4474.44|4472.94|4474.44|4472.94|0
1630013720000|2021-08-26 21:35:20|4474.4|4472.9|4474.4|4472.9|4474.4|4472.9|4474.4|4472.9|0
1630013760000|2021-08-26 21:36:00|4474.44|4472.94|4474.4|4472.9|4474.44|4472.94|4474.4|4472.9|0
1630013790000|2021-08-26 21:36:30|4474.36|4472.86|4474.36|4472.86|4474.36|4472.86|4474.36|4472.86|0
1630013970000|2021-08-26 21:39:30|4474.44|4472.94|4474.44|4472.94|4474.44|4472.94|4474.44|4472.94|0
1630014230000|2021-08-26 21:43:50|4474.4|4472.9|4474.4|4472.9|4474.4|4472.9|4474.4|4472.9|0
1630014250000|2021-08-26 21:44:10|4474.33|4472.83|4474.29|4472.79|4474.33|4472.83|4474.29|4472.79|0
1630014260000|2021-08-26 21:44:20|4474.18|4472.68|4474.18|4472.68|4474.58|4473.08|4474.18|4472.68|0
1630014330000|2021-08-26 21:45:30|4474.11|4472.61|4474.11|4472.61|4474.11|4472.61|4474.11|4472.61|0
1630014340000|2021-08-26 21:45:40|4474.18|4472.68|4474.18|4472.68|4474.18|4472.68|4474.18|4472.68|0
1630014390000|2021-08-26 21:46:30|4474.08|4472.58|4474.08|4472.58|4474.08|4472.58|4474.08|4472.58|0
1630014450000|2021-08-26 21:47:30|4474.01|4472.51|4474.08|4472.58|4474.15|4472.65|4474.01|4472.51|0
1630014540000|2021-08-26 21:49:00|4474.15|4472.65|4474.15|4472.65|4474.15|4472.65|4474.15|4472.65|0
1630014570000|2021-08-26 21:49:30|4474.08|4472.58|4474.08|4472.58|4474.08|4472.58|4474.08|4472.58|0
1630014630000|2021-08-26 21:50:30|4474.01|4472.51|4474.08|4472.58|4474.08|4472.58|4474.01|4472.51|0
1630014640000|2021-08-26 21:50:40|4474.11|4472.61|4474.11|4472.61|4474.11|4472.61|4474.11|4472.61|0
1630014720000|2021-08-26 21:52:00|4474.22|4472.72|4474.22|4472.72|4474.22|4472.72|4474.22|4472.72|0
1630014730000|2021-08-26 21:52:10|4474.29|4472.79|4474.29|4472.79|4474.29|4472.79|4474.29|4472.79|0
1630014820000|2021-08-26 21:53:40|4474.36|4472.86|4474.36|4472.86|4474.36|4472.86|4474.36|4472.86|0
1630014840000|2021-08-26 21:54:00|4474.29|4472.79|4474.25|4472.75|4474.29|4472.79|4474.25|4472.75|0
1630014900000|2021-08-26 21:55:00|4474.29|4472.79|4474.29|4472.79|4474.29|4472.79|4474.29|4472.79|0
1630015000000|2021-08-26 21:56:40|4474.22|4472.72|4474.22|4472.72|4474.22|4472.72|4474.22|4472.72|0
1630015020000|2021-08-26 21:57:00|4474.33|4472.83|4474.33|4472.83|4474.33|4472.83|4474.33|4472.83|0
1630015100000|2021-08-26 21:58:20|4474.36|4472.86|4474.33|4472.83|4474.36|4472.86|4474.33|4472.83|0
1630015120000|2021-08-26 21:58:40|4474.36|4472.86|4474.36|4472.86|4474.36|4472.86|4474.36|4472.86|0
1630015130000|2021-08-26 21:58:50|4474.33|4472.83|4474.36|4472.86|4474.36|4472.86|4474.33|4472.83|0
1630015140000|2021-08-26 21:59:00|4474.33|4472.83|4474.36|4472.86|4474.36|4472.86|4474.33|4472.83|0
1630015150000|2021-08-26 21:59:10|4474.4|4472.9|4474.4|4472.9|4474.4|4472.9|4474.4|4472.9|0
1630015160000|2021-08-26 21:59:20|4474.36|4472.86|4474.4|4472.9|4474.4|4472.9|4474.36|4472.86|0
1630015190000|2021-08-26 21:59:50|4474.36|4472.86|4474.33|4472.83|4474.36|4472.86|4474.29|4472.79|0
1630015200000|2021-08-26 22:00:00|4474.16|4473.56|4474.41|4473.81|4474.66|4474.06|4473.41|4472.81|151
1630015210000|2021-08-26 22:00:10|4474.54|4473.94|4474.16|4473.56|4474.54|4473.94|4474.16|4473.56|25
1630015220000|2021-08-26 22:00:20|4474.04|4473.44|4474.16|4473.56|4474.29|4473.69|4474.04|4473.44|48
1630015230000|2021-08-26 22:00:30|4474.29|4473.69|4474.04|4473.44|4474.29|4473.69|4473.91|4473.31|44
1630015240000|2021-08-26 22:00:40|||||||||3
1630015250000|2021-08-26 22:00:50|4473.79|4473.19|4473.79|4473.19|4474.04|4473.44|4473.79|4473.19|22
1630015260000|2021-08-26 22:01:00|4473.91|4473.31|4474.04|4473.44|4474.04|4473.44|4473.79|4473.19|34
1630015270000|2021-08-26 22:01:10|||||||||10
1630015290000|2021-08-26 22:01:30|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|25
1630015300000|2021-08-26 22:01:40|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|10
1630015310000|2021-08-26 22:01:50|4473.91|4473.31|4474.04|4473.44|4474.04|4473.44|4473.91|4473.31|20
1630015320000|2021-08-26 22:02:00|||||||||5
1630015330000|2021-08-26 22:02:10|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|6
1630015340000|2021-08-26 22:02:20|||||||||4
1630015350000|2021-08-26 22:02:30|4473.54|4472.94|4473.29|4472.69|4473.54|4472.94|4473.29|4472.69|65
1630015360000|2021-08-26 22:02:40|||||||||33
1630015370000|2021-08-26 22:02:50|||||||||25
1630015380000|2021-08-26 22:03:00|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|8
1630015400000|2021-08-26 22:03:20|||||||||21
1630015410000|2021-08-26 22:03:30|4473.29|4472.69|4473.29|4472.69|4473.29|4472.69|4473.29|4472.69|14
1630015420000|2021-08-26 22:03:40|||||||||1
1630015430000|2021-08-26 22:03:50|||||||||6
1630015450000|2021-08-26 22:04:10|||||||||10
1630015460000|2021-08-26 22:04:20|4473.54|4472.94|4473.41|4472.81|4473.54|4472.94|4473.29|4472.69|36
1630015470000|2021-08-26 22:04:30|4473.29|4472.69|4473.54|4472.94|4473.54|4472.94|4473.29|4472.69|9
1630015480000|2021-08-26 22:04:40|||||||||4
1630015490000|2021-08-26 22:04:50|||||||||1
1630015500000|2021-08-26 22:05:00|||||||||13
1630015510000|2021-08-26 22:05:10|||||||||3
1630015520000|2021-08-26 22:05:20|4473.41|4472.81|4473.41|4472.81|4473.41|4472.81|4473.41|4472.81|27
1630015530000|2021-08-26 22:05:30|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|1
1630015550000|2021-08-26 22:05:50|||||||||4
1630015570000|2021-08-26 22:06:10|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|41
1630015590000|2021-08-26 22:06:30|||||||||1
1630015600000|2021-08-26 22:06:40|||||||||4
1630015650000|2021-08-26 22:07:30|4474.04|4473.44|4474.16|4473.56|4474.16|4473.56|4474.04|4473.44|115
1630015660000|2021-08-26 22:07:40|4474.29|4473.69|4474.41|4473.81|4474.41|4473.81|4474.29|4473.69|65
1630015670000|2021-08-26 22:07:50|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|6
1630015700000|2021-08-26 22:08:20|4474.66|4474.06|4474.79|4474.19|4474.79|4474.19|4474.66|4474.06|57
1630015740000|2021-08-26 22:09:00|||||||||14
1630015750000|2021-08-26 22:09:10|||||||||1
1630015760000|2021-08-26 22:09:20|||||||||49
1630015770000|2021-08-26 22:09:30|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|22
1630015780000|2021-08-26 22:09:40|||||||||1
1630015800000|2021-08-26 22:10:00|4474.79|4474.19|4474.79|4474.19|4474.79|4474.19|4474.79|4474.19|32
1630015810000|2021-08-26 22:10:10|||||||||3
1630015840000|2021-08-26 22:10:40|||||||||9
1630015850000|2021-08-26 22:10:50|||||||||1
1630015860000|2021-08-26 22:11:00|||||||||5
1630015870000|2021-08-26 22:11:10|||||||||7
1630015880000|2021-08-26 22:11:20|||||||||2
1630015900000|2021-08-26 22:11:40|4474.54|4473.94|4474.54|4473.94|4474.79|4474.19|4474.54|4473.94|59
1630015910000|2021-08-26 22:11:50|||||||||2
1630015920000|2021-08-26 22:12:00|4474.66|4474.06|4474.79|4474.19|4474.79|4474.19|4474.66|4474.06|7
1630015930000|2021-08-26 22:12:10|||||||||1
1630015940000|2021-08-26 22:12:20|||||||||1
1630015950000|2021-08-26 22:12:30|||||||||5
1630015960000|2021-08-26 22:12:40|4475.04|4474.44|4475.04|4474.44|4475.04|4474.44|4475.04|4474.44|14
1630015970000|2021-08-26 22:12:50|||||||||3
1630015980000|2021-08-26 22:13:00|||||||||25
1630015990000|2021-08-26 22:13:10|||||||||113
1630016000000|2021-08-26 22:13:20|||||||||4
1630016010000|2021-08-26 22:13:30|||||||||2
1630016020000|2021-08-26 22:13:40|4475.29|4474.69|4475.29|4474.69|4475.29|4474.69|4475.29|4474.69|33
1630016030000|2021-08-26 22:13:50|||||||||14
1630016040000|2021-08-26 22:14:00|||||||||44
1630016050000|2021-08-26 22:14:10|||||||||9
1630016060000|2021-08-26 22:14:20|4475.54|4474.94|4475.54|4474.94|4475.54|4474.94|4475.54|4474.94|12
1630016080000|2021-08-26 22:14:40|||||||||16
1630016100000|2021-08-26 22:15:00|||||||||15
1630016110000|2021-08-26 22:15:10|4475.79|4475.19|4475.54|4474.94|4475.79|4475.19|4475.54|4474.94|33
1630016130000|2021-08-26 22:15:30|4475.29|4474.69|4475.29|4474.69|4475.29|4474.69|4475.29|4474.69|70
1630016140000|2021-08-26 22:15:40|4475.04|4474.44|4475.04|4474.44|4475.04|4474.44|4475.04|4474.44|31
1630016150000|2021-08-26 22:15:50|4475.29|4474.69|4475.29|4474.69|4475.29|4474.69|4475.29|4474.69|34
1630016160000|2021-08-26 22:16:00|4475.04|4474.44|4475.04|4474.44|4475.04|4474.44|4475.04|4474.44|7
1630016170000|2021-08-26 22:16:10|||||||||16
1630016190000|2021-08-26 22:16:30|||||||||4
1630016200000|2021-08-26 22:16:40|4475.29|4474.69|4475.29|4474.69|4475.29|4474.69|4475.29|4474.69|10
1630016210000|2021-08-26 22:16:50|||||||||2
1630016220000|2021-08-26 22:17:00|||||||||7
1630016230000|2021-08-26 22:17:10|||||||||10
1630016240000|2021-08-26 22:17:20|||||||||3
1630016270000|2021-08-26 22:17:50|||||||||2
1630016300000|2021-08-26 22:18:20|||||||||8
1630016320000|2021-08-26 22:18:40|||||||||6
1630016330000|2021-08-26 22:18:50|||||||||24
1630016340000|2021-08-26 22:19:00|4475.54|4474.94|4475.54|4474.94|4475.54|4474.94|4475.54|4474.94|27
1630016350000|2021-08-26 22:19:10|4475.79|4475.19|4475.54|4474.94|4475.79|4475.19|4475.54|4474.94|135
1630016360000|2021-08-26 22:19:20|||||||||9
1630016390000|2021-08-26 22:19:50|4475.29|4474.69|4475.29|4474.69|4475.29|4474.69|4475.29|4474.69|19
1630016400000|2021-08-26 22:20:00|||||||||8
1630016410000|2021-08-26 22:20:10|||||||||1
1630016420000|2021-08-26 22:20:20|4475.54|4474.94|4475.54|4474.94|4475.54|4474.94|4475.54|4474.94|20
1630016460000|2021-08-26 22:21:00|||||||||2
1630016490000|2021-08-26 22:21:30|4475.79|4475.19|4475.79|4475.19|4475.79|4475.19|4475.79|4475.19|45
1630016500000|2021-08-26 22:21:40|||||||||3
1630016510000|2021-08-26 22:21:50|4475.54|4474.94|4475.54|4474.94|4475.54|4474.94|4475.54|4474.94|20
1630016520000|2021-08-26 22:22:00|4475.79|4475.19|4475.79|4475.19|4475.79|4475.19|4475.79|4475.19|24
1630016560000|2021-08-26 22:22:40|||||||||1
1630016580000|2021-08-26 22:23:00|||||||||36
1630016600000|2021-08-26 22:23:20|||||||||8
1630016610000|2021-08-26 22:23:30|||||||||1
1630016630000|2021-08-26 22:23:50|4475.54|4474.94|4475.54|4474.94|4475.54|4474.94|4475.54|4474.94|87
1630016660000|2021-08-26 22:24:20|||||||||20
1630016670000|2021-08-26 22:24:30|4475.29|4474.69|4475.29|4474.69|4475.29|4474.69|4475.29|4474.69|18
1630016680000|2021-08-26 22:24:40|4475.04|4474.44|4474.79|4474.19|4475.04|4474.44|4474.79|4474.19|72
1630016690000|2021-08-26 22:24:50|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|33
1630016700000|2021-08-26 22:25:00|||||||||39
1630016720000|2021-08-26 22:25:20|||||||||3
1630016730000|2021-08-26 22:25:30|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|48
1630016750000|2021-08-26 22:25:50|4474.04|4473.44|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|127
1630016760000|2021-08-26 22:26:00|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|73
1630016770000|2021-08-26 22:26:10|||||||||34
1630016780000|2021-08-26 22:26:20|||||||||2
1630016790000|2021-08-26 22:26:30|||||||||3
1630016800000|2021-08-26 22:26:40|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|39
1630016810000|2021-08-26 22:26:50|||||||||3
1630016820000|2021-08-26 22:27:00|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|37
1630016830000|2021-08-26 22:27:10|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|185
1630016840000|2021-08-26 22:27:20|||||||||10
1630016850000|2021-08-26 22:27:30|||||||||49
1630016860000|2021-08-26 22:27:40|||||||||7
1630016870000|2021-08-26 22:27:50|4473.29|4472.69|4473.29|4472.69|4473.29|4472.69|4473.29|4472.69|24
1630016880000|2021-08-26 22:28:00|||||||||64
1630016890000|2021-08-26 22:28:10|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|17
1630016900000|2021-08-26 22:28:20|||||||||51
1630016910000|2021-08-26 22:28:30|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.54|4472.94|21
1630016930000|2021-08-26 22:28:50|||||||||1
1630016940000|2021-08-26 22:29:00|||||||||6
1630016980000|2021-08-26 22:29:40|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|61
1630016990000|2021-08-26 22:29:50|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|24
1630017000000|2021-08-26 22:30:00|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|34
1630017010000|2021-08-26 22:30:10|||||||||5
1630017020000|2021-08-26 22:30:20|4474.79|4474.19|4474.79|4474.19|4474.79|4474.19|4474.79|4474.19|51
1630017030000|2021-08-26 22:30:30|||||||||22
1630017050000|2021-08-26 22:30:50|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|16
1630017060000|2021-08-26 22:31:00|||||||||1
1630017070000|2021-08-26 22:31:10|4474.79|4474.19|4474.79|4474.19|4474.79|4474.19|4474.79|4474.19|11
1630017080000|2021-08-26 22:31:20|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|5
1630017100000|2021-08-26 22:31:40|||||||||7
1630017110000|2021-08-26 22:31:50|4474.29|4473.69|4474.54|4473.94|4474.54|4473.94|4474.29|4473.69|38
1630017120000|2021-08-26 22:32:00|4474.29|4473.69|4474.41|4473.81|4474.54|4473.94|4474.29|4473.69|31
1630017130000|2021-08-26 22:32:10|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|3
1630017140000|2021-08-26 22:32:20|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|27
1630017160000|2021-08-26 22:32:40|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|25
1630017170000|2021-08-26 22:32:50|||||||||20
1630017180000|2021-08-26 22:33:00|||||||||23
1630017220000|2021-08-26 22:33:40|||||||||1
1630017230000|2021-08-26 22:33:50|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|21
1630017240000|2021-08-26 22:34:00|||||||||48
1630017250000|2021-08-26 22:34:10|4473.29|4472.69|4473.79|4473.19|4473.79|4473.19|4473.29|4472.69|60
1630017270000|2021-08-26 22:34:30|||||||||13
1630017280000|2021-08-26 22:34:40|||||||||2
1630017300000|2021-08-26 22:35:00|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|18
1630017310000|2021-08-26 22:35:10|||||||||22
1630017350000|2021-08-26 22:35:50|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|28
1630017360000|2021-08-26 22:36:00|||||||||32
1630017410000|2021-08-26 22:36:50|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|20
1630017420000|2021-08-26 22:37:00|||||||||9
1630017450000|2021-08-26 22:37:30|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|15
1630017480000|2021-08-26 22:38:00|||||||||16
1630017510000|2021-08-26 22:38:30|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|29
1630017520000|2021-08-26 22:38:40|||||||||1
1630017590000|2021-08-26 22:39:50|||||||||16
1630017600000|2021-08-26 22:40:00|||||||||1
1630017650000|2021-08-26 22:40:50|||||||||2
1630017660000|2021-08-26 22:41:00|||||||||1
1630017690000|2021-08-26 22:41:30|||||||||2
1630017710000|2021-08-26 22:41:50|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|35
1630017720000|2021-08-26 22:42:00|4473.54|4472.94|4473.79|4473.19|4473.79|4473.19|4473.54|4472.94|24
1630017730000|2021-08-26 22:42:10|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|16
1630017750000|2021-08-26 22:42:30|||||||||2
1630017810000|2021-08-26 22:43:30|||||||||135
1630017830000|2021-08-26 22:43:50|4473.79|4473.19|4473.54|4472.94|4473.79|4473.19|4473.54|4472.94|40
1630017860000|2021-08-26 22:44:20|||||||||5
1630017870000|2021-08-26 22:44:30|||||||||2
1630017880000|2021-08-26 22:44:40|||||||||1
1630017900000|2021-08-26 22:45:00|||||||||4
1630018020000|2021-08-26 22:47:00|||||||||59
1630018070000|2021-08-26 22:47:50|4473.29|4472.69|4473.29|4472.69|4473.29|4472.69|4473.29|4472.69|87
1630018100000|2021-08-26 22:48:20|||||||||80
1630018110000|2021-08-26 22:48:30|||||||||34
1630018120000|2021-08-26 22:48:40|||||||||25
1630018140000|2021-08-26 22:49:00|||||||||14
1630018190000|2021-08-26 22:49:50|||||||||5
1630018210000|2021-08-26 22:50:10|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|32
1630018250000|2021-08-26 22:50:50|||||||||2
1630018260000|2021-08-26 22:51:00|||||||||5
1630018280000|2021-08-26 22:51:20|||||||||3
1630018300000|2021-08-26 22:51:40|||||||||5
1630018380000|2021-08-26 22:53:00|||||||||12
1630018400000|2021-08-26 22:53:20|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|66
1630018410000|2021-08-26 22:53:30|||||||||41
1630018420000|2021-08-26 22:53:40|||||||||20
1630018430000|2021-08-26 22:53:50|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|40
1630018440000|2021-08-26 22:54:00|||||||||2
1630018490000|2021-08-26 22:54:50|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|16
1630018500000|2021-08-26 22:55:00|||||||||35
1630018510000|2021-08-26 22:55:10|||||||||10
1630018530000|2021-08-26 22:55:30|4473.66|4473.06|4473.66|4473.06|4473.66|4473.06|4473.66|4473.06|25
1630018540000|2021-08-26 22:55:40|4473.54|4472.94|4473.54|4472.94|4473.66|4473.06|4473.54|4472.94|2
1630018560000|2021-08-26 22:56:00|||||||||18
1630018590000|2021-08-26 22:56:30|||||||||2
1630018630000|2021-08-26 22:57:10|||||||||4
1630018640000|2021-08-26 22:57:20|||||||||2
1630018670000|2021-08-26 22:57:50|||||||||6
1630018680000|2021-08-26 22:58:00|||||||||2
1630018730000|2021-08-26 22:58:50|||||||||3
1630018760000|2021-08-26 22:59:20|||||||||31
1630018800000|2021-08-26 23:00:00|4473.29|4472.69|4473.04|4472.44|4473.29|4472.69|4473.04|4472.44|43
1630018810000|2021-08-26 23:00:10|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|94
1630018820000|2021-08-26 23:00:20|||||||||9
1630018840000|2021-08-26 23:00:40|||||||||8
1630018850000|2021-08-26 23:00:50|||||||||1
1630018860000|2021-08-26 23:01:00|||||||||1
1630018870000|2021-08-26 23:01:10|||||||||33
1630018880000|2021-08-26 23:01:20|||||||||3
1630018890000|2021-08-26 23:01:30|||||||||4
1630018900000|2021-08-26 23:01:40|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|35
1630018910000|2021-08-26 23:01:50|4472.66|4472.06|4472.54|4471.94|4472.66|4472.06|4472.54|4471.94|9
1630018920000|2021-08-26 23:02:00|||||||||7
1630018930000|2021-08-26 23:02:10|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|49
1630018940000|2021-08-26 23:02:20|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|22
1630018950000|2021-08-26 23:02:30|||||||||5
1630018960000|2021-08-26 23:02:40|||||||||2
1630018980000|2021-08-26 23:03:00|||||||||7
1630018990000|2021-08-26 23:03:10|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|26
1630019010000|2021-08-26 23:03:30|||||||||1
1630019020000|2021-08-26 23:03:40|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|65
1630019040000|2021-08-26 23:04:00|||||||||4
1630019090000|2021-08-26 23:04:50|||||||||6
1630019100000|2021-08-26 23:05:00|||||||||6
1630019110000|2021-08-26 23:05:10|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|42
1630019120000|2021-08-26 23:05:20|||||||||10
1630019130000|2021-08-26 23:05:30|||||||||4
1630019150000|2021-08-26 23:05:50|||||||||8
1630019160000|2021-08-26 23:06:00|||||||||1
1630019170000|2021-08-26 23:06:10|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|45
1630019200000|2021-08-26 23:06:40|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|17
1630019210000|2021-08-26 23:06:50|4472.41|4471.81|4472.54|4471.94|4472.54|4471.94|4472.41|4471.81|4
1630019230000|2021-08-26 23:07:10|||||||||7
1630019240000|2021-08-26 23:07:20|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|25
1630019250000|2021-08-26 23:07:30|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|40
1630019270000|2021-08-26 23:07:50|||||||||1
1630019280000|2021-08-26 23:08:00|||||||||84
1630019310000|2021-08-26 23:08:30|||||||||18
1630019330000|2021-08-26 23:08:50|4471.79|4471.19|4471.79|4471.19|4471.79|4471.19|4471.79|4471.19|47
1630019340000|2021-08-26 23:09:00|||||||||30
1630019350000|2021-08-26 23:09:10|||||||||6
1630019390000|2021-08-26 23:09:50|||||||||3
1630019400000|2021-08-26 23:10:00|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|84
1630019410000|2021-08-26 23:10:10|||||||||2
1630019420000|2021-08-26 23:10:20|||||||||3
1630019450000|2021-08-26 23:10:50|||||||||10
1630019470000|2021-08-26 23:11:10|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|143
1630019500000|2021-08-26 23:11:40|||||||||3
1630019510000|2021-08-26 23:11:50|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|23
1630019540000|2021-08-26 23:12:20|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|23
1630019550000|2021-08-26 23:12:30|||||||||8
1630019570000|2021-08-26 23:12:50|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|14
1630019580000|2021-08-26 23:13:00|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|7
1630019590000|2021-08-26 23:13:10|4472.41|4471.81|4472.41|4471.81|4472.41|4471.81|4472.41|4471.81|25
1630019600000|2021-08-26 23:13:20|4472.29|4471.69|4472.54|4471.94|4472.54|4471.94|4472.29|4471.69|1
1630019610000|2021-08-26 23:13:30|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|8
1630019630000|2021-08-26 23:13:50|||||||||2
1630019650000|2021-08-26 23:14:10|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|20
1630019660000|2021-08-26 23:14:20|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|8
1630019700000|2021-08-26 23:15:00|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|9
1630019720000|2021-08-26 23:15:20|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|26
1630019730000|2021-08-26 23:15:30|||||||||1
1630019740000|2021-08-26 23:15:40|4472.41|4471.81|4472.41|4471.81|4472.41|4471.81|4472.41|4471.81|9
1630019750000|2021-08-26 23:15:50|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.29|4471.69|16
1630019760000|2021-08-26 23:16:00|||||||||1
1630019770000|2021-08-26 23:16:10|4472.29|4471.69|4472.29|4471.69|4472.54|4471.94|4472.29|4471.69|12
1630019790000|2021-08-26 23:16:30|4472.41|4471.81|4472.29|4471.69|4472.41|4471.81|4472.29|4471.69|4
1630019810000|2021-08-26 23:16:50|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|36
1630019820000|2021-08-26 23:17:00|||||||||6
1630019830000|2021-08-26 23:17:10|||||||||1
1630019860000|2021-08-26 23:17:40|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|18
1630019870000|2021-08-26 23:17:50|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|11
1630019880000|2021-08-26 23:18:00|4472.29|4471.69|4472.41|4471.81|4472.41|4471.81|4472.29|4471.69|9
1630019890000|2021-08-26 23:18:10|4472.54|4471.94|4472.29|4471.69|4472.54|4471.94|4472.29|4471.69|2
1630019920000|2021-08-26 23:18:40|||||||||2
1630019940000|2021-08-26 23:19:00|||||||||7
1630019970000|2021-08-26 23:19:30|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|18
1630019990000|2021-08-26 23:19:50|4472.29|4471.69|4472.54|4471.94|4472.54|4471.94|4472.29|4471.69|17
1630020000000|2021-08-26 23:20:00|4472.41|4471.81|4472.41|4471.81|4472.41|4471.81|4472.41|4471.81|2
1630020010000|2021-08-26 23:20:10|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.29|4471.69|2
1630020030000|2021-08-26 23:20:30|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|2
1630020040000|2021-08-26 23:20:40|||||||||2
1630020060000|2021-08-26 23:21:00|||||||||3
1630020070000|2021-08-26 23:21:10|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.29|4471.69|15
1630020100000|2021-08-26 23:21:40|||||||||4
1630020110000|2021-08-26 23:21:50|4472.66|4472.06|4472.79|4472.19|4472.79|4472.19|4472.54|4471.94|31
1630020120000|2021-08-26 23:22:00|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|6
1630020130000|2021-08-26 23:22:10|||||||||3
1630020170000|2021-08-26 23:22:50|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|15
1630020180000|2021-08-26 23:23:00|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|34
1630020190000|2021-08-26 23:23:10|||||||||2
1630020210000|2021-08-26 23:23:30|||||||||8
1630020230000|2021-08-26 23:23:50|||||||||1
1630020290000|2021-08-26 23:24:50|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|4472.54|4471.94|29
1630020300000|2021-08-26 23:25:00|||||||||4
1630020360000|2021-08-26 23:26:00|||||||||36
1630020370000|2021-08-26 23:26:10|4472.91|4472.31|4473.04|4472.44|4473.04|4472.44|4472.91|4472.31|2
1630020380000|2021-08-26 23:26:20|||||||||3
1630020390000|2021-08-26 23:26:30|4472.91|4472.31|4473.04|4472.44|4473.04|4472.44|4472.91|4472.31|10
1630020450000|2021-08-26 23:27:30|||||||||3
1630020470000|2021-08-26 23:27:50|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|13
1630020500000|2021-08-26 23:28:20|||||||||19
1630020570000|2021-08-26 23:29:30|4473.04|4472.44|4472.79|4472.19|4473.04|4472.44|4472.79|4472.19|27
1630020600000|2021-08-26 23:30:00|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|10
1630020640000|2021-08-26 23:30:40|||||||||3
1630020650000|2021-08-26 23:30:50|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|15
1630020670000|2021-08-26 23:31:10|||||||||5
1630020680000|2021-08-26 23:31:20|||||||||10
1630020700000|2021-08-26 23:31:40|||||||||9
1630020710000|2021-08-26 23:31:50|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|1
1630020720000|2021-08-26 23:32:00|4472.41|4471.81|4472.54|4471.94|4472.54|4471.94|4472.41|4471.81|9
1630020730000|2021-08-26 23:32:10|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|7
1630020780000|2021-08-26 23:33:00|||||||||1
1630020820000|2021-08-26 23:33:40|||||||||2
1630020850000|2021-08-26 23:34:10|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|24
1630020860000|2021-08-26 23:34:20|||||||||12
1630020870000|2021-08-26 23:34:30|4472.41|4471.81|4472.54|4471.94|4472.54|4471.94|4472.41|4471.81|5
1630020890000|2021-08-26 23:34:50|||||||||11
1630020900000|2021-08-26 23:35:00|4472.41|4471.81|4472.54|4471.94|4472.54|4471.94|4472.41|4471.81|3
1630020930000|2021-08-26 23:35:30|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|4472.66|4472.06|33
1630020940000|2021-08-26 23:35:40|4472.54|4471.94|4472.29|4471.69|4472.54|4471.94|4472.29|4471.69|122
1630020950000|2021-08-26 23:35:50|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|25
1630020960000|2021-08-26 23:36:00|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|90
1630020970000|2021-08-26 23:36:10|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|30
1630020980000|2021-08-26 23:36:20|4472.04|4471.44|4472.29|4471.69|4472.29|4471.69|4472.04|4471.44|119
1630021000000|2021-08-26 23:36:40|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|17
1630021030000|2021-08-26 23:37:10|4471.79|4471.19|4472.04|4471.44|4472.04|4471.44|4471.79|4471.19|98
1630021040000|2021-08-26 23:37:20|4471.79|4471.19|4472.04|4471.44|4472.04|4471.44|4471.79|4471.19|21
1630021050000|2021-08-26 23:37:30|4471.79|4471.19|4471.79|4471.19|4471.79|4471.19|4471.79|4471.19|9
1630021060000|2021-08-26 23:37:40|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|43
1630021080000|2021-08-26 23:38:00|||||||||8
1630021090000|2021-08-26 23:38:10|||||||||1
1630021120000|2021-08-26 23:38:40|4471.79|4471.19|4471.79|4471.19|4471.79|4471.19|4471.79|4471.19|25
1630021130000|2021-08-26 23:38:50|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|15
1630021190000|2021-08-26 23:39:50|4471.79|4471.19|4472.04|4471.44|4472.04|4471.44|4471.79|4471.19|81
1630021200000|2021-08-26 23:40:00|4471.79|4471.19|4471.79|4471.19|4471.79|4471.19|4471.79|4471.19|27
1630021220000|2021-08-26 23:40:20|4472.04|4471.44|4471.79|4471.19|4472.04|4471.44|4471.79|4471.19|9
1630021230000|2021-08-26 23:40:30|||||||||28
1630021240000|2021-08-26 23:40:40|4471.54|4470.94|4471.54|4470.94|4471.54|4470.94|4471.54|4470.94|10
1630021250000|2021-08-26 23:40:50|||||||||135
1630021260000|2021-08-26 23:41:00|4471.79|4471.19|4471.54|4470.94|4471.79|4471.19|4471.29|4470.69|96
1630021270000|2021-08-26 23:41:10|4471.29|4470.69|4471.29|4470.69|4471.29|4470.69|4471.29|4470.69|16
1630021280000|2021-08-26 23:41:20|||||||||25
1630021290000|2021-08-26 23:41:30|4471.04|4470.44|4471.04|4470.44|4471.04|4470.44|4471.04|4470.44|24
1630021300000|2021-08-26 23:41:40|4471.29|4470.69|4471.04|4470.44|4471.29|4470.69|4471.04|4470.44|78
1630021310000|2021-08-26 23:41:50|||||||||18
1630021320000|2021-08-26 23:42:00|4471.29|4470.69|4471.16|4470.56|4471.29|4470.69|4471.16|4470.56|40
1630021330000|2021-08-26 23:42:10|4471.04|4470.44|4470.79|4470.19|4471.04|4470.44|4470.79|4470.19|16
1630021340000|2021-08-26 23:42:20|4471.04|4470.44|4471.04|4470.44|4471.04|4470.44|4471.04|4470.44|8
1630021350000|2021-08-26 23:42:30|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|20
1630021360000|2021-08-26 23:42:40|||||||||8
1630021370000|2021-08-26 23:42:50|||||||||3
1630021380000|2021-08-26 23:43:00|||||||||65
1630021400000|2021-08-26 23:43:20|||||||||9
1630021410000|2021-08-26 23:43:30|||||||||8
1630021420000|2021-08-26 23:43:40|||||||||3
1630021430000|2021-08-26 23:43:50|||||||||7
1630021440000|2021-08-26 23:44:00|||||||||2
1630021450000|2021-08-26 23:44:10|4470.91|4470.31|4471.04|4470.44|4471.04|4470.44|4470.91|4470.31|16
1630021460000|2021-08-26 23:44:20|4470.91|4470.31|4470.91|4470.31|4470.91|4470.31|4470.91|4470.31|14
1630021470000|2021-08-26 23:44:30|4470.79|4470.19|4470.79|4470.19|4470.91|4470.31|4470.79|4470.19|0
1630021480000|2021-08-26 23:44:40|4471.04|4470.44|4471.04|4470.44|4471.04|4470.44|4470.91|4470.31|14
1630021500000|2021-08-26 23:45:00|4470.79|4470.19|4471.04|4470.44|4471.04|4470.44|4470.79|4470.19|17
1630021520000|2021-08-26 23:45:20|||||||||21
1630021530000|2021-08-26 23:45:30|4471.16|4470.56|4471.04|4470.44|4471.16|4470.56|4471.04|4470.44|15
1630021550000|2021-08-26 23:45:50|||||||||34
1630021560000|2021-08-26 23:46:00|||||||||8
1630021580000|2021-08-26 23:46:20|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|31
1630021590000|2021-08-26 23:46:30|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|14
1630021600000|2021-08-26 23:46:40|4470.66|4470.06|4470.79|4470.19|4470.79|4470.19|4470.66|4470.06|21
1630021610000|2021-08-26 23:46:50|4470.66|4470.06|4470.54|4469.94|4470.79|4470.19|4470.54|4469.94|34
1630021620000|2021-08-26 23:47:00|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|13
1630021630000|2021-08-26 23:47:10|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|6
1630021640000|2021-08-26 23:47:20|||||||||10
1630021650000|2021-08-26 23:47:30|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|32
1630021660000|2021-08-26 23:47:40|||||||||47
1630021670000|2021-08-26 23:47:50|||||||||22
1630021680000|2021-08-26 23:48:00|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|3
1630021690000|2021-08-26 23:48:10|||||||||8
1630021700000|2021-08-26 23:48:20|4470.41|4469.81|4470.29|4469.69|4470.54|4469.94|4470.29|4469.69|11
1630021710000|2021-08-26 23:48:30|4470.54|4469.94|4470.29|4469.69|4470.54|4469.94|4470.29|4469.69|10
1630021730000|2021-08-26 23:48:50|||||||||25
1630021740000|2021-08-26 23:49:00|4470.54|4469.94|4470.29|4469.69|4470.54|4469.94|4470.29|4469.69|31
1630021750000|2021-08-26 23:49:10|4470.16|4469.56|4470.29|4469.69|4470.29|4469.69|4470.16|4469.56|21
1630021760000|2021-08-26 23:49:20|4470.16|4469.56|4470.04|4469.44|4470.16|4469.56|4470.04|4469.44|21
1630021770000|2021-08-26 23:49:30|4470.29|4469.69|4470.04|4469.44|4470.29|4469.69|4470.04|4469.44|28
1630021780000|2021-08-26 23:49:40|||||||||7
1630021790000|2021-08-26 23:49:50|||||||||4
1630021800000|2021-08-26 23:50:00|4470.16|4469.56|4470.29|4469.69|4470.29|4469.69|4470.16|4469.56|36
1630021810000|2021-08-26 23:50:10|4470.04|4469.44|4469.29|4468.69|4470.04|4469.44|4469.29|4468.69|201
1630021820000|2021-08-26 23:50:20|4469.54|4468.94|4469.54|4468.94|4469.54|4468.94|4469.54|4468.94|26
1630021830000|2021-08-26 23:50:30|4469.29|4468.69|4469.29|4468.69|4469.29|4468.69|4469.29|4468.69|28
1630021840000|2021-08-26 23:50:40|4469.04|4468.44|4469.04|4468.44|4469.04|4468.44|4469.04|4468.44|54
1630021850000|2021-08-26 23:50:50|||||||||49
1630021860000|2021-08-26 23:51:00|4468.29|4467.69|4468.54|4467.94|4468.79|4468.19|4468.29|4467.69|328
1630021870000|2021-08-26 23:51:10|4468.79|4468.19|4468.79|4468.19|4468.79|4468.19|4468.79|4468.19|30
1630021880000|2021-08-26 23:51:20|4468.54|4467.94|4469.04|4468.44|4469.04|4468.44|4468.54|4467.94|60
1630021890000|2021-08-26 23:51:30|4468.79|4468.19|4469.04|4468.44|4469.04|4468.44|4468.79|4468.19|32
1630021900000|2021-08-26 23:51:40|4468.79|4468.19|4469.04|4468.44|4469.04|4468.44|4468.79|4468.19|24
1630021910000|2021-08-26 23:51:50|||||||||18
1630021920000|2021-08-26 23:52:00|4469.29|4468.69|4469.29|4468.69|4469.29|4468.69|4469.29|4468.69|33
1630021930000|2021-08-26 23:52:10|4469.54|4468.94|4469.79|4469.19|4469.79|4469.19|4469.54|4468.94|67
1630021940000|2021-08-26 23:52:20|||||||||10
1630021960000|2021-08-26 23:52:40|||||||||32
1630021980000|2021-08-26 23:53:00|4470.04|4469.44|4470.54|4469.94|4470.54|4469.94|4470.04|4469.44|136
1630021990000|2021-08-26 23:53:10|4470.79|4470.19|4470.54|4469.94|4470.79|4470.19|4470.54|4469.94|84
1630022000000|2021-08-26 23:53:20|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|17
1630022010000|2021-08-26 23:53:30|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|10
1630022020000|2021-08-26 23:53:40|4470.41|4469.81|4470.29|4469.69|4470.54|4469.94|4470.29|4469.69|6
1630022030000|2021-08-26 23:53:50|4470.04|4469.44|4470.29|4469.69|4470.29|4469.69|4470.04|4469.44|23
1630022040000|2021-08-26 23:54:00|||||||||5
1630022050000|2021-08-26 23:54:10|||||||||8
1630022060000|2021-08-26 23:54:20|4470.04|4469.44|4470.54|4469.94|4470.54|4469.94|4470.04|4469.44|66
1630022070000|2021-08-26 23:54:30|||||||||16
1630022080000|2021-08-26 23:54:40|||||||||1
1630022090000|2021-08-26 23:54:50|||||||||3
1630022100000|2021-08-26 23:55:00|||||||||17
1630022120000|2021-08-26 23:55:20|||||||||1
1630022130000|2021-08-26 23:55:30|||||||||1
1630022140000|2021-08-26 23:55:40|||||||||8
1630022160000|2021-08-26 23:56:00|4470.66|4470.06|4470.66|4470.06|4470.66|4470.06|4470.54|4469.94|26
1630022170000|2021-08-26 23:56:10|4470.79|4470.19|4470.54|4469.94|4470.79|4470.19|4470.54|4469.94|28
1630022190000|2021-08-26 23:56:30|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|27
1630022200000|2021-08-26 23:56:40|||||||||6
1630022210000|2021-08-26 23:56:50|4470.04|4469.44|4470.29|4469.69|4470.29|4469.69|4470.04|4469.44|26
1630022220000|2021-08-26 23:57:00|4470.16|4469.56|4470.29|4469.69|4470.29|4469.69|4470.04|4469.44|7
1630022240000|2021-08-26 23:57:20|||||||||2
1630022250000|2021-08-26 23:57:30|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|23
1630022260000|2021-08-26 23:57:40|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|5
1630022270000|2021-08-26 23:57:50|4470.41|4469.81|4470.29|4469.69|4470.54|4469.94|4470.29|4469.69|4
1630022280000|2021-08-26 23:58:00|4470.16|4469.56|4470.04|4469.44|4470.16|4469.56|4470.04|4469.44|9
1630022290000|2021-08-26 23:58:10|||||||||1
1630022300000|2021-08-26 23:58:20|4470.16|4469.56|4470.04|4469.44|4470.16|4469.56|4470.04|4469.44|8
1630022310000|2021-08-26 23:58:30|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|4470.16|4469.56|3
1630022320000|2021-08-26 23:58:40|4470.04|4469.44|4470.04|4469.44|4470.04|4469.44|4470.04|4469.44|2
1630022330000|2021-08-26 23:58:50|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|15
1630022340000|2021-08-26 23:59:00|||||||||3
1630022350000|2021-08-26 23:59:10|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|28
1630022360000|2021-08-26 23:59:20|4470.41|4469.81|4470.29|4469.69|4470.41|4469.81|4470.29|4469.69|1
1630022370000|2021-08-26 23:59:30|||||||||2
1630022380000|2021-08-26 23:59:40|4470.04|4469.44|4470.04|4469.44|4470.04|4469.44|4470.04|4469.44|16
1630022390000|2021-08-26 23:59:50|4470.29|4469.69|4470.04|4469.44|4470.29|4469.69|4470.04|4469.44|27
1630022400000|2021-08-27 00:00:00|4469.79|4469.19|4469.79|4469.19|4469.79|4469.19|4469.29|4468.69|197
1630022410000|2021-08-27 00:00:10|4470.04|4469.44|4469.54|4468.94|4470.04|4469.44|4469.54|4468.94|22
1630022420000|2021-08-27 00:00:20|4469.79|4469.19|4469.54|4468.94|4469.79|4469.19|4469.54|4468.94|33
1630022430000|2021-08-27 00:00:30|4469.79|4469.19|4469.54|4468.94|4469.79|4469.19|4469.54|4468.94|5
1630022440000|2021-08-27 00:00:40|4469.29|4468.69|4468.29|4467.69|4469.29|4468.69|4468.29|4467.69|180
1630022450000|2021-08-27 00:00:50|4468.04|4467.44|4467.04|4466.44|4468.04|4467.44|4467.04|4466.44|528
1630022460000|2021-08-27 00:01:00|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|4466.29|4465.69|429
1630022470000|2021-08-27 00:01:10|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|166
1630022480000|2021-08-27 00:01:20|4467.29|4466.69|4467.04|4466.44|4467.29|4466.69|4467.04|4466.44|75
1630022490000|2021-08-27 00:01:30|4467.16|4466.56|4467.29|4466.69|4467.29|4466.69|4467.16|4466.56|106
1630022500000|2021-08-27 00:01:40|4467.54|4466.94|4468.29|4467.69|4468.29|4467.69|4467.54|4466.94|129
1630022510000|2021-08-27 00:01:50|4468.54|4467.94|4469.04|4468.44|4469.04|4468.44|4468.54|4467.94|152
1630022520000|2021-08-27 00:02:00|4468.79|4468.19|4468.29|4467.69|4468.79|4468.19|4468.04|4467.44|132
1630022530000|2021-08-27 00:02:10|4468.04|4467.44|4468.04|4467.44|4468.29|4467.69|4468.04|4467.44|24
1630022540000|2021-08-27 00:02:20|4467.79|4467.19|4467.79|4467.19|4467.79|4467.19|4467.54|4466.94|67
1630022550000|2021-08-27 00:02:30|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|8
1630022560000|2021-08-27 00:02:40|4467.29|4466.69|4467.04|4466.44|4467.41|4466.81|4467.04|4466.44|100
1630022570000|2021-08-27 00:02:50|4467.29|4466.69|4467.79|4467.19|4467.79|4467.19|4467.29|4466.69|129
1630022580000|2021-08-27 00:03:00|4467.66|4467.06|4467.79|4467.19|4467.79|4467.19|4467.54|4466.94|96
1630022590000|2021-08-27 00:03:10|4467.54|4466.94|4467.54|4466.94|4467.79|4467.19|4467.54|4466.94|24
1630022600000|2021-08-27 00:03:20|4467.79|4467.19|4467.79|4467.19|4467.79|4467.19|4467.54|4466.94|18
1630022610000|2021-08-27 00:03:30|4467.54|4466.94|4467.79|4467.19|4467.79|4467.19|4467.54|4466.94|12
1630022620000|2021-08-27 00:03:40|4467.54|4466.94|4467.79|4467.19|4467.79|4467.19|4467.54|4466.94|67
1630022630000|2021-08-27 00:03:50|4468.04|4467.44|4468.04|4467.44|4468.04|4467.44|4467.79|4467.19|8
1630022640000|2021-08-27 00:04:00|4468.29|4467.69|4468.29|4467.69|4468.29|4467.69|4468.29|4467.69|49
1630022650000|2021-08-27 00:04:10|4468.54|4467.94|4468.54|4467.94|4468.54|4467.94|4468.54|4467.94|8
1630022660000|2021-08-27 00:04:20|4468.79|4468.19|4468.79|4468.19|4469.04|4468.44|4468.79|4468.19|126
1630022670000|2021-08-27 00:04:30|4469.04|4468.44|4469.04|4468.44|4469.04|4468.44|4468.79|4468.19|43
1630022680000|2021-08-27 00:04:40|4468.91|4468.31|4468.54|4467.94|4468.91|4468.31|4468.54|4467.94|32
1630022690000|2021-08-27 00:04:50|4468.66|4468.06|4468.79|4468.19|4468.79|4468.19|4468.54|4467.94|12
1630022700000|2021-08-27 00:05:00|4469.04|4468.44|4469.04|4468.44|4469.04|4468.44|4469.04|4468.44|33
1630022710000|2021-08-27 00:05:10|||||||||25
1630022720000|2021-08-27 00:05:20|||||||||2
1630022730000|2021-08-27 00:05:30|||||||||9
1630022750000|2021-08-27 00:05:50|4469.29|4468.69|4468.79|4468.19|4469.29|4468.69|4468.79|4468.19|45
1630022760000|2021-08-27 00:06:00|4468.66|4468.06|4468.54|4467.94|4468.66|4468.06|4468.29|4467.69|58
1630022770000|2021-08-27 00:06:10|4468.41|4467.81|4468.54|4467.94|4468.54|4467.94|4468.29|4467.69|19
1630022780000|2021-08-27 00:06:20|4468.41|4467.81|4468.29|4467.69|4468.54|4467.94|4468.29|4467.69|18
1630022790000|2021-08-27 00:06:30|||||||||16
1630022800000|2021-08-27 00:06:40|4468.54|4467.94|4468.54|4467.94|4468.54|4467.94|4468.54|4467.94|59
1630022810000|2021-08-27 00:06:50|4468.79|4468.19|4469.04|4468.44|4469.04|4468.44|4468.79|4468.19|76
1630022820000|2021-08-27 00:07:00|4469.29|4468.69|4469.29|4468.69|4469.29|4468.69|4469.29|4468.69|47
1630022830000|2021-08-27 00:07:10|4469.54|4468.94|4469.54|4468.94|4469.54|4468.94|4469.29|4468.69|54
1630022840000|2021-08-27 00:07:20|4469.29|4468.69|4469.04|4468.44|4469.29|4468.69|4469.04|4468.44|37
1630022850000|2021-08-27 00:07:30|4468.79|4468.19|4468.54|4467.94|4468.79|4468.19|4468.54|4467.94|37
1630022860000|2021-08-27 00:07:40|4468.41|4467.81|4468.41|4467.81|4468.41|4467.81|4468.29|4467.69|16
1630022870000|2021-08-27 00:07:50|4468.29|4467.69|4468.04|4467.44|4468.29|4467.69|4468.04|4467.44|185
1630022880000|2021-08-27 00:08:00|4467.79|4467.19|4467.54|4466.94|4467.79|4467.19|4467.54|4466.94|109
1630022890000|2021-08-27 00:08:10|4467.79|4467.19|4467.79|4467.19|4467.79|4467.19|4467.79|4467.19|18
1630022900000|2021-08-27 00:08:20|||||||||18
1630022910000|2021-08-27 00:08:30|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|24
1630022920000|2021-08-27 00:08:40|4467.79|4467.19|4467.54|4466.94|4467.79|4467.19|4467.54|4466.94|30
1630022930000|2021-08-27 00:08:50|4467.79|4467.19|4467.79|4467.19|4467.79|4467.19|4467.54|4466.94|37
1630022940000|2021-08-27 00:09:00|4467.66|4467.06|4467.79|4467.19|4467.79|4467.19|4467.54|4466.94|27
1630022950000|2021-08-27 00:09:10|||||||||9
1630022960000|2021-08-27 00:09:20|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|4467.29|4466.69|61
1630022970000|2021-08-27 00:09:30|||||||||9
1630022990000|2021-08-27 00:09:50|4467.41|4466.81|4467.41|4466.81|4467.54|4466.94|4467.41|4466.81|19
1630023000000|2021-08-27 00:10:00|4467.29|4466.69|4467.04|4466.44|4467.29|4466.69|4467.04|4466.44|38
1630023010000|2021-08-27 00:10:10|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|32
1630023020000|2021-08-27 00:10:20|4467.54|4466.94|4467.29|4466.69|4467.54|4466.94|4467.29|4466.69|23
1630023030000|2021-08-27 00:10:30|4467.54|4466.94|4467.29|4466.69|4467.54|4466.94|4467.29|4466.69|7
1630023040000|2021-08-27 00:10:40|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|4467.29|4466.69|19
1630023050000|2021-08-27 00:10:50|4467.79|4467.19|4467.54|4466.94|4467.79|4467.19|4467.54|4466.94|73
1630023060000|2021-08-27 00:11:00|4467.79|4467.19|4467.79|4467.19|4467.79|4467.19|4467.79|4467.19|9
1630023080000|2021-08-27 00:11:20|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|18
1630023090000|2021-08-27 00:11:30|4467.29|4466.69|4467.29|4466.69|4467.54|4466.94|4467.29|4466.69|57
1630023100000|2021-08-27 00:11:40|4467.54|4466.94|4467.41|4466.81|4467.54|4466.94|4467.29|4466.69|26
1630023110000|2021-08-27 00:11:50|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|35
1630023120000|2021-08-27 00:12:00|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|20
1630023130000|2021-08-27 00:12:10|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|13
1630023140000|2021-08-27 00:12:20|4467.04|4466.44|4467.29|4466.69|4467.29|4466.69|4467.04|4466.44|61
1630023150000|2021-08-27 00:12:30|||||||||17
1630023170000|2021-08-27 00:12:50|||||||||2
1630023180000|2021-08-27 00:13:00|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|14
1630023190000|2021-08-27 00:13:10|||||||||10
1630023200000|2021-08-27 00:13:20|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|43
1630023210000|2021-08-27 00:13:30|||||||||6
1630023220000|2021-08-27 00:13:40|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|35
1630023230000|2021-08-27 00:13:50|4466.29|4465.69|4466.29|4465.69|4466.29|4465.69|4466.29|4465.69|47
1630023240000|2021-08-27 00:14:00|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|4466.29|4465.69|78
1630023250000|2021-08-27 00:14:10|||||||||11
1630023260000|2021-08-27 00:14:20|||||||||13
1630023270000|2021-08-27 00:14:30|||||||||10
1630023280000|2021-08-27 00:14:40|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|4466.54|4465.94|58
1630023290000|2021-08-27 00:14:50|4466.91|4466.31|4467.04|4466.44|4467.04|4466.44|4466.91|4466.31|39
1630023300000|2021-08-27 00:15:00|4466.79|4466.19|4467.04|4466.44|4467.04|4466.44|4466.79|4466.19|46
1630023310000|2021-08-27 00:15:10|||||||||48
1630023320000|2021-08-27 00:15:20|4467.29|4466.69|4467.04|4466.44|4467.29|4466.69|4467.04|4466.44|24
1630023330000|2021-08-27 00:15:30|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|15
1630023340000|2021-08-27 00:15:40|||||||||7
1630023350000|2021-08-27 00:15:50|||||||||6
1630023360000|2021-08-27 00:16:00|4467.04|4466.44|4467.29|4466.69|4467.29|4466.69|4467.04|4466.44|48
1630023370000|2021-08-27 00:16:10|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|22
1630023380000|2021-08-27 00:16:20|4467.29|4466.69|4467.54|4466.94|4467.54|4466.94|4467.29|4466.69|48
1630023390000|2021-08-27 00:16:30|4467.66|4467.06|4467.54|4466.94|4467.79|4467.19|4467.54|4466.94|27
1630023400000|2021-08-27 00:16:40|4467.29|4466.69|4467.04|4466.44|4467.29|4466.69|4467.04|4466.44|84
1630023410000|2021-08-27 00:16:50|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|34
1630023420000|2021-08-27 00:17:00|4466.66|4466.06|4466.79|4466.19|4466.79|4466.19|4466.66|4466.06|21
1630023430000|2021-08-27 00:17:10|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|28
1630023440000|2021-08-27 00:17:20|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|19
1630023450000|2021-08-27 00:17:30|4466.54|4465.94|4466.79|4466.19|4466.79|4466.19|4466.54|4465.94|35
1630023460000|2021-08-27 00:17:40|4466.54|4465.94|4466.79|4466.19|4466.79|4466.19|4466.54|4465.94|19
1630023470000|2021-08-27 00:17:50|4466.91|4466.31|4467.04|4466.44|4467.04|4466.44|4466.91|4466.31|33
1630023480000|2021-08-27 00:18:00|4466.79|4466.19|4466.79|4466.19|4467.04|4466.44|4466.79|4466.19|27
1630023490000|2021-08-27 00:18:10|4467.04|4466.44|4466.79|4466.19|4467.04|4466.44|4466.79|4466.19|17
1630023500000|2021-08-27 00:18:20|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|19
1630023510000|2021-08-27 00:18:30|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|14
1630023520000|2021-08-27 00:18:40|4466.91|4466.31|4466.79|4466.19|4467.04|4466.44|4466.79|4466.19|10
1630023530000|2021-08-27 00:18:50|4467.04|4466.44|4466.79|4466.19|4467.04|4466.44|4466.79|4466.19|17
1630023540000|2021-08-27 00:19:00|||||||||37
1630023550000|2021-08-27 00:19:10|||||||||3
1630023560000|2021-08-27 00:19:20|4466.54|4465.94|4466.79|4466.19|4466.79|4466.19|4466.54|4465.94|50
1630023570000|2021-08-27 00:19:30|||||||||16
1630023590000|2021-08-27 00:19:50|4466.54|4465.94|4466.54|4465.94|4466.79|4466.19|4466.54|4465.94|33
1630023600000|2021-08-27 00:20:00|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|4466.54|4465.94|27
1630023610000|2021-08-27 00:20:10|4466.66|4466.06|4466.54|4465.94|4466.79|4466.19|4466.54|4465.94|36
1630023620000|2021-08-27 00:20:20|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|4466.66|4466.06|13
1630023630000|2021-08-27 00:20:30|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|14
1630023640000|2021-08-27 00:20:40|4466.29|4465.69|4466.29|4465.69|4466.54|4465.94|4466.29|4465.69|33
1630023650000|2021-08-27 00:20:50|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|33
1630023660000|2021-08-27 00:21:00|4466.66|4466.06|4466.79|4466.19|4466.79|4466.19|4466.54|4465.94|29
1630023670000|2021-08-27 00:21:10|4466.54|4465.94|4466.79|4466.19|4466.79|4466.19|4466.54|4465.94|29
1630023680000|2021-08-27 00:21:20|4466.66|4466.06|4466.54|4465.94|4466.79|4466.19|4466.54|4465.94|9
1630023690000|2021-08-27 00:21:30|4466.66|4466.06|4466.79|4466.19|4466.79|4466.19|4466.66|4466.06|12
1630023700000|2021-08-27 00:21:40|||||||||5
1630023710000|2021-08-27 00:21:50|4467.04|4466.44|4466.91|4466.31|4467.04|4466.44|4466.79|4466.19|56
1630023720000|2021-08-27 00:22:00|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|10
1630023730000|2021-08-27 00:22:10|4466.66|4466.06|4466.66|4466.06|4466.79|4466.19|4466.54|4465.94|44
1630023740000|2021-08-27 00:22:20|4466.54|4465.94|4466.79|4466.19|4466.79|4466.19|4466.54|4465.94|12
1630023750000|2021-08-27 00:22:30|4466.54|4465.94|4466.29|4465.69|4466.54|4465.94|4466.29|4465.69|26
1630023760000|2021-08-27 00:22:40|||||||||2
1630023770000|2021-08-27 00:22:50|||||||||1
1630023780000|2021-08-27 00:23:00|||||||||56
1630023790000|2021-08-27 00:23:10|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|41
1630023800000|2021-08-27 00:23:20|4466.29|4465.69|4466.29|4465.69|4466.29|4465.69|4466.29|4465.69|21
1630023810000|2021-08-27 00:23:30|||||||||4
1630023820000|2021-08-27 00:23:40|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|42
1630023830000|2021-08-27 00:23:50|||||||||48
1630023840000|2021-08-27 00:24:00|4466.29|4465.69|4466.29|4465.69|4466.29|4465.69|4466.29|4465.69|66
1630023850000|2021-08-27 00:24:10|||||||||4
1630023860000|2021-08-27 00:24:20|||||||||6
1630023870000|2021-08-27 00:24:30|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|48
1630023890000|2021-08-27 00:24:50|4466.41|4465.81|4466.29|4465.69|4466.54|4465.94|4466.29|4465.69|56
1630023900000|2021-08-27 00:25:00|4466.54|4465.94|4466.29|4465.69|4466.54|4465.94|4466.29|4465.69|41
1630023910000|2021-08-27 00:25:10|||||||||38
1630023920000|2021-08-27 00:25:20|||||||||147
1630023930000|2021-08-27 00:25:30|||||||||302
1630023940000|2021-08-27 00:25:40|||||||||54
1630023950000|2021-08-27 00:25:50|||||||||4
1630023960000|2021-08-27 00:26:00|||||||||65
1630023970000|2021-08-27 00:26:10|||||||||127
1630023980000|2021-08-27 00:26:20|||||||||7
1630023990000|2021-08-27 00:26:30|||||||||3
1630024000000|2021-08-27 00:26:40|||||||||29
1630024010000|2021-08-27 00:26:50|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|41
1630024020000|2021-08-27 00:27:00|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|46
1630024030000|2021-08-27 00:27:10|||||||||20
1630024040000|2021-08-27 00:27:20|||||||||13
1630024050000|2021-08-27 00:27:30|4466.54|4465.94|4466.79|4466.19|4466.79|4466.19|4466.54|4465.94|58
1630024070000|2021-08-27 00:27:50|4466.66|4466.06|4466.79|4466.19|4466.79|4466.19|4466.66|4466.06|26
1630024080000|2021-08-27 00:28:00|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|33
1630024090000|2021-08-27 00:28:10|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|10
1630024100000|2021-08-27 00:28:20|||||||||9
1630024110000|2021-08-27 00:28:30|||||||||1
1630024120000|2021-08-27 00:28:40|4466.54|4465.94|4466.54|4465.94|4466.79|4466.19|4466.54|4465.94|40
1630024130000|2021-08-27 00:28:50|||||||||3
1630024140000|2021-08-27 00:29:00|||||||||10
1630024150000|2021-08-27 00:29:10|||||||||23
1630024160000|2021-08-27 00:29:20|4466.29|4465.69|4466.29|4465.69|4466.54|4465.94|4466.29|4465.69|47
1630024170000|2021-08-27 00:29:30|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|10
1630024180000|2021-08-27 00:29:40|||||||||3
1630024190000|2021-08-27 00:29:50|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|19
1630024200000|2021-08-27 00:30:00|4466.54|4465.94|4466.29|4465.69|4466.54|4465.94|4466.29|4465.69|36
1630024210000|2021-08-27 00:30:10|4466.41|4465.81|4466.29|4465.69|4466.41|4465.81|4466.29|4465.69|21
1630024220000|2021-08-27 00:30:20|||||||||1
1630024230000|2021-08-27 00:30:30|||||||||24
1630024240000|2021-08-27 00:30:40|||||||||134
1630024250000|2021-08-27 00:30:50|||||||||5
1630024260000|2021-08-27 00:31:00|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|4466.54|4465.94|63
1630024270000|2021-08-27 00:31:10|||||||||7
1630024280000|2021-08-27 00:31:20|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|56
1630024290000|2021-08-27 00:31:30|||||||||19
1630024300000|2021-08-27 00:31:40|||||||||24
1630024310000|2021-08-27 00:31:50|||||||||8
1630024320000|2021-08-27 00:32:00|4466.54|4465.94|4466.79|4466.19|4466.79|4466.19|4466.54|4465.94|48
1630024330000|2021-08-27 00:32:10|||||||||3
1630024340000|2021-08-27 00:32:20|||||||||5
1630024350000|2021-08-27 00:32:30|4466.54|4465.94|4466.79|4466.19|4466.79|4466.19|4466.54|4465.94|23
1630024360000|2021-08-27 00:32:40|4466.66|4466.06|4466.54|4465.94|4466.66|4466.06|4466.54|4465.94|10
1630024370000|2021-08-27 00:32:50|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|20
1630024380000|2021-08-27 00:33:00|4466.54|4465.94|4466.79|4466.19|4466.79|4466.19|4466.54|4465.94|26
1630024390000|2021-08-27 00:33:10|4466.54|4465.94|4466.54|4465.94|4466.79|4466.19|4466.54|4465.94|11
1630024400000|2021-08-27 00:33:20|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|12
1630024410000|2021-08-27 00:33:30|4466.54|4465.94|4466.54|4465.94|4466.79|4466.19|4466.54|4465.94|13
1630024420000|2021-08-27 00:33:40|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|4466.79|4466.19|17
1630024430000|2021-08-27 00:33:50|4466.54|4465.94|4466.79|4466.19|4466.79|4466.19|4466.54|4465.94|15
1630024440000|2021-08-27 00:34:00|||||||||10
1630024450000|2021-08-27 00:34:10|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|43
1630024460000|2021-08-27 00:34:20|4466.79|4466.19|4467.04|4466.44|4467.04|4466.44|4466.79|4466.19|37
1630024470000|2021-08-27 00:34:30|||||||||2
1630024480000|2021-08-27 00:34:40|||||||||17
1630024490000|2021-08-27 00:34:50|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|42
1630024500000|2021-08-27 00:35:00|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|62
1630024510000|2021-08-27 00:35:10|||||||||47
1630024520000|2021-08-27 00:35:20|4467.29|4466.69|4467.04|4466.44|4467.29|4466.69|4467.04|4466.44|38
1630024530000|2021-08-27 00:35:30|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|12
1630024540000|2021-08-27 00:35:40|||||||||7
1630024550000|2021-08-27 00:35:50|||||||||4
1630024560000|2021-08-27 00:36:00|||||||||34
1630024570000|2021-08-27 00:36:10|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|54
1630024580000|2021-08-27 00:36:20|||||||||7
1630024590000|2021-08-27 00:36:30|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|39
1630024600000|2021-08-27 00:36:40|4467.16|4466.56|4467.29|4466.69|4467.29|4466.69|4467.16|4466.56|14
1630024610000|2021-08-27 00:36:50|||||||||1
1630024620000|2021-08-27 00:37:00|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|19
1630024630000|2021-08-27 00:37:10|||||||||4
1630024640000|2021-08-27 00:37:20|||||||||4
1630024650000|2021-08-27 00:37:30|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|25
1630024660000|2021-08-27 00:37:40|4467.54|4466.94|4467.29|4466.69|4467.54|4466.94|4467.29|4466.69|55
1630024670000|2021-08-27 00:37:50|||||||||4
1630024680000|2021-08-27 00:38:00|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|21
1630024690000|2021-08-27 00:38:10|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|4467.04|4466.44|111
1630024700000|2021-08-27 00:38:20|4467.29|4466.69|4467.54|4466.94|4467.54|4466.94|4467.29|4466.69|83
1630024710000|2021-08-27 00:38:30|||||||||37
1630024730000|2021-08-27 00:38:50|||||||||6
1630024740000|2021-08-27 00:39:00|||||||||10
1630024750000|2021-08-27 00:39:10|||||||||6
1630024760000|2021-08-27 00:39:20|||||||||38
1630024770000|2021-08-27 00:39:30|4467.79|4467.19|4467.79|4467.19|4467.79|4467.19|4467.79|4467.19|38
1630024780000|2021-08-27 00:39:40|||||||||31
1630024790000|2021-08-27 00:39:50|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|30
1630024800000|2021-08-27 00:40:00|||||||||8
1630024810000|2021-08-27 00:40:10|||||||||2
1630024820000|2021-08-27 00:40:20|||||||||9
1630024830000|2021-08-27 00:40:30|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|14
1630024840000|2021-08-27 00:40:40|||||||||2
1630024850000|2021-08-27 00:40:50|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|4467.29|4466.69|30
1630024860000|2021-08-27 00:41:00|4467.41|4466.81|4467.29|4466.69|4467.54|4466.94|4467.29|4466.69|15
1630024870000|2021-08-27 00:41:10|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|0
1630024880000|2021-08-27 00:41:20|||||||||1
1630024890000|2021-08-27 00:41:30|4467.79|4467.19|4467.79|4467.19|4467.79|4467.19|4467.79|4467.19|15
1630024900000|2021-08-27 00:41:40|4468.04|4467.44|4467.79|4467.19|4468.04|4467.44|4467.79|4467.19|50
1630024920000|2021-08-27 00:42:00|||||||||15
1630024930000|2021-08-27 00:42:10|||||||||5
1630024940000|2021-08-27 00:42:20|||||||||2
1630024960000|2021-08-27 00:42:40|4468.04|4467.44|4468.04|4467.44|4468.04|4467.44|4468.04|4467.44|14
1630024970000|2021-08-27 00:42:50|||||||||3
1630024980000|2021-08-27 00:43:00|||||||||56
1630024990000|2021-08-27 00:43:10|4467.91|4467.31|4467.79|4467.19|4468.04|4467.44|4467.79|4467.19|29
1630025000000|2021-08-27 00:43:20|4467.91|4467.31|4468.04|4467.44|4468.04|4467.44|4467.79|4467.19|18
1630025010000|2021-08-27 00:43:30|4467.79|4467.19|4467.79|4467.19|4467.79|4467.19|4467.79|4467.19|7
1630025030000|2021-08-27 00:43:50|4468.04|4467.44|4468.04|4467.44|4468.04|4467.44|4468.04|4467.44|20
1630025040000|2021-08-27 00:44:00|||||||||1
1630025060000|2021-08-27 00:44:20|4467.79|4467.19|4468.04|4467.44|4468.04|4467.44|4467.79|4467.19|46
1630025070000|2021-08-27 00:44:30|4467.79|4467.19|4467.79|4467.19|4467.91|4467.31|4467.79|4467.19|17
1630025100000|2021-08-27 00:45:00|||||||||17
1630025110000|2021-08-27 00:45:10|4467.54|4466.94|4467.66|4467.06|4467.79|4467.19|4467.54|4466.94|29
1630025120000|2021-08-27 00:45:20|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|2
1630025180000|2021-08-27 00:46:20|4467.29|4466.69|4467.54|4466.94|4467.54|4466.94|4467.29|4466.69|35
1630025190000|2021-08-27 00:46:30|4467.79|4467.19|4467.54|4466.94|4467.79|4467.19|4467.54|4466.94|32
1630025210000|2021-08-27 00:46:50|||||||||5
1630025220000|2021-08-27 00:47:00|4467.29|4466.69|4467.29|4466.69|4467.54|4466.94|4467.29|4466.69|26
1630025230000|2021-08-27 00:47:10|4467.41|4466.81|4467.54|4466.94|4467.54|4466.94|4467.41|4466.81|2
1630025240000|2021-08-27 00:47:20|||||||||7
1630025270000|2021-08-27 00:47:50|||||||||6
1630025280000|2021-08-27 00:48:00|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|9
1630025290000|2021-08-27 00:48:10|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|43
1630025300000|2021-08-27 00:48:20|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|4467.29|4466.69|13
1630025310000|2021-08-27 00:48:30|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|4467.54|4466.94|5
1630025350000|2021-08-27 00:49:10|4467.29|4466.69|4467.54|4466.94|4467.54|4466.94|4467.29|4466.69|34
1630025360000|2021-08-27 00:49:20|||||||||1
1630025370000|2021-08-27 00:49:30|4467.79|4467.19|4467.79|4467.19|4467.79|4467.19|4467.79|4467.19|18
1630025380000|2021-08-27 00:49:40|4467.54|4466.94|4467.79|4467.19|4467.79|4467.19|4467.54|4466.94|24
1630025400000|2021-08-27 00:50:00|4468.04|4467.44|4468.29|4467.69|4468.29|4467.69|4468.04|4467.44|48
1630025410000|2021-08-27 00:50:10|||||||||8
1630025420000|2021-08-27 00:50:20|||||||||34
1630025430000|2021-08-27 00:50:30|4468.54|4467.94|4468.54|4467.94|4468.54|4467.94|4468.29|4467.69|27
1630025440000|2021-08-27 00:50:40|||||||||9
1630025450000|2021-08-27 00:50:50|4468.41|4467.81|4468.54|4467.94|4468.54|4467.94|4468.29|4467.69|23
1630025480000|2021-08-27 00:51:20|4468.79|4468.19|4468.54|4467.94|4468.79|4468.19|4468.54|4467.94|42
1630025490000|2021-08-27 00:51:30|4468.79|4468.19|4468.79|4468.19|4468.79|4468.19|4468.79|4468.19|17
1630025500000|2021-08-27 00:51:40|||||||||26
1630025510000|2021-08-27 00:51:50|||||||||6
1630025520000|2021-08-27 00:52:00|4469.04|4468.44|4468.79|4468.19|4469.04|4468.44|4468.79|4468.19|88
1630025530000|2021-08-27 00:52:10|4469.04|4468.44|4468.79|4468.19|4469.04|4468.44|4468.79|4468.19|34
1630025540000|2021-08-27 00:52:20|||||||||3
1630025550000|2021-08-27 00:52:30|4468.54|4467.94|4468.79|4468.19|4468.79|4468.19|4468.54|4467.94|69
1630025560000|2021-08-27 00:52:40|4468.66|4468.06|4468.79|4468.19|4468.79|4468.19|4468.54|4467.94|11
1630025570000|2021-08-27 00:52:50|||||||||7
1630025580000|2021-08-27 00:53:00|4469.04|4468.44|4468.79|4468.19|4469.04|4468.44|4468.79|4468.19|35
1630025590000|2021-08-27 00:53:10|4469.04|4468.44|4469.04|4468.44|4469.04|4468.44|4469.04|4468.44|6
1630025600000|2021-08-27 00:53:20|4469.29|4468.69|4469.29|4468.69|4469.29|4468.69|4469.29|4468.69|67
1630025610000|2021-08-27 00:53:30|4469.16|4468.56|4469.54|4468.94|4469.54|4468.94|4469.16|4468.56|49
1630025620000|2021-08-27 00:53:40|||||||||25
1630025630000|2021-08-27 00:53:50|||||||||3
1630025640000|2021-08-27 00:54:00|4469.79|4469.19|4469.79|4469.19|4469.79|4469.19|4469.79|4469.19|42
1630025650000|2021-08-27 00:54:10|4470.04|4469.44|4470.04|4469.44|4470.04|4469.44|4469.79|4469.19|67
1630025660000|2021-08-27 00:54:20|||||||||4
1630025670000|2021-08-27 00:54:30|4469.79|4469.19|4469.79|4469.19|4470.04|4469.44|4469.79|4469.19|41
1630025680000|2021-08-27 00:54:40|4469.54|4468.94|4469.66|4469.06|4469.66|4469.06|4469.54|4468.94|53
1630025690000|2021-08-27 00:54:50|4469.54|4468.94|4469.29|4468.69|4469.79|4469.19|4469.29|4468.69|21
1630025700000|2021-08-27 00:55:00|4469.54|4468.94|4469.54|4468.94|4469.54|4468.94|4469.29|4468.69|9
1630025710000|2021-08-27 00:55:10|4469.29|4468.69|4469.29|4468.69|4469.29|4468.69|4469.29|4468.69|10
1630025720000|2021-08-27 00:55:20|4469.04|4468.44|4469.04|4468.44|4469.04|4468.44|4469.04|4468.44|29
1630025730000|2021-08-27 00:55:30|4469.29|4468.69|4469.29|4468.69|4469.29|4468.69|4469.29|4468.69|43
1630025740000|2021-08-27 00:55:40|4469.79|4469.19|4469.66|4469.06|4469.79|4469.19|4469.54|4468.94|67
1630025750000|2021-08-27 00:55:50|4469.54|4468.94|4469.54|4468.94|4469.54|4468.94|4469.54|4468.94|4
1630025760000|2021-08-27 00:56:00|4469.29|4468.69|4469.29|4468.69|4469.29|4468.69|4469.29|4468.69|17
1630025770000|2021-08-27 00:56:10|4469.04|4468.44|4469.54|4468.94|4469.54|4468.94|4469.04|4468.44|53
1630025780000|2021-08-27 00:56:20|4469.79|4469.19|4469.79|4469.19|4469.79|4469.19|4469.54|4468.94|31
1630025800000|2021-08-27 00:56:40|4470.04|4469.44|4469.79|4469.19|4470.04|4469.44|4469.79|4469.19|23
1630025820000|2021-08-27 00:57:00|4469.54|4468.94|4469.54|4468.94|4469.54|4468.94|4469.54|4468.94|30
1630025840000|2021-08-27 00:57:20|||||||||32
1630025860000|2021-08-27 00:57:40|||||||||2
1630025870000|2021-08-27 00:57:50|4469.79|4469.19|4469.79|4469.19|4469.79|4469.19|4469.79|4469.19|24
1630025880000|2021-08-27 00:58:00|4470.04|4469.44|4470.04|4469.44|4470.04|4469.44|4470.04|4469.44|35
1630025890000|2021-08-27 00:58:10|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|72
1630025900000|2021-08-27 00:58:20|||||||||20
1630025910000|2021-08-27 00:58:30|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|48
1630025920000|2021-08-27 00:58:40|4470.79|4470.19|4470.54|4469.94|4470.79|4470.19|4470.54|4469.94|109
1630025930000|2021-08-27 00:58:50|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|15
1630025940000|2021-08-27 00:59:00|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|21
1630025950000|2021-08-27 00:59:10|||||||||27
1630025960000|2021-08-27 00:59:20|||||||||27
1630025970000|2021-08-27 00:59:30|4470.79|4470.19|4470.54|4469.94|4470.79|4470.19|4470.54|4469.94|35
1630025980000|2021-08-27 00:59:40|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|14
1630025990000|2021-08-27 00:59:50|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|57
1630026000000|2021-08-27 01:00:00|||||||||10
1630026010000|2021-08-27 01:00:10|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|36
1630026020000|2021-08-27 01:00:20|||||||||2
1630026030000|2021-08-27 01:00:30|4470.54|4469.94|4470.29|4469.69|4470.79|4470.19|4470.29|4469.69|82
1630026040000|2021-08-27 01:00:40|||||||||30
1630026050000|2021-08-27 01:00:50|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|19
1630026060000|2021-08-27 01:01:00|4470.29|4469.69|4470.79|4470.19|4470.79|4470.19|4470.29|4469.69|58
1630026070000|2021-08-27 01:01:10|4470.54|4469.94|4470.54|4469.94|4470.79|4470.19|4470.54|4469.94|26
1630026080000|2021-08-27 01:01:20|4470.66|4470.06|4470.79|4470.19|4470.79|4470.19|4470.66|4470.06|13
1630026090000|2021-08-27 01:01:30|||||||||2
1630026110000|2021-08-27 01:01:50|4471.04|4470.44|4471.04|4470.44|4471.04|4470.44|4471.04|4470.44|28
1630026120000|2021-08-27 01:02:00|||||||||20
1630026130000|2021-08-27 01:02:10|||||||||41
1630026140000|2021-08-27 01:02:20|4470.79|4470.19|4470.91|4470.31|4470.91|4470.31|4470.79|4470.19|23
1630026150000|2021-08-27 01:02:30|4470.79|4470.19|4470.54|4469.94|4470.79|4470.19|4470.54|4469.94|31
1630026160000|2021-08-27 01:02:40|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|22
1630026190000|2021-08-27 01:03:10|||||||||4
1630026210000|2021-08-27 01:03:30|4470.04|4469.44|4470.29|4469.69|4470.29|4469.69|4470.04|4469.44|34
1630026220000|2021-08-27 01:03:40|4470.04|4469.44|4470.04|4469.44|4470.29|4469.69|4470.04|4469.44|20
1630026230000|2021-08-27 01:03:50|||||||||6
1630026240000|2021-08-27 01:04:00|4470.29|4469.69|4470.04|4469.44|4470.29|4469.69|4470.04|4469.44|31
1630026250000|2021-08-27 01:04:10|||||||||17
1630026260000|2021-08-27 01:04:20|||||||||2
1630026270000|2021-08-27 01:04:30|||||||||3
1630026280000|2021-08-27 01:04:40|||||||||4
1630026290000|2021-08-27 01:04:50|4469.79|4469.19|4469.79|4469.19|4469.79|4469.19|4469.79|4469.19|56
1630026300000|2021-08-27 01:05:00|4469.91|4469.31|4469.79|4469.19|4469.91|4469.31|4469.79|4469.19|27
1630026310000|2021-08-27 01:05:10|4469.91|4469.31|4470.04|4469.44|4470.04|4469.44|4469.91|4469.31|10
1630026320000|2021-08-27 01:05:20|4470.29|4469.69|4470.04|4469.44|4470.29|4469.69|4470.04|4469.44|51
1630026330000|2021-08-27 01:05:30|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|3
1630026340000|2021-08-27 01:05:40|||||||||4
1630026360000|2021-08-27 01:06:00|4470.54|4469.94|4470.29|4469.69|4470.54|4469.94|4470.29|4469.69|65
1630026370000|2021-08-27 01:06:10|4470.41|4469.81|4470.29|4469.69|4470.54|4469.94|4470.29|4469.69|27
1630026380000|2021-08-27 01:06:20|4470.54|4469.94|4470.29|4469.69|4470.54|4469.94|4470.29|4469.69|13
1630026390000|2021-08-27 01:06:30|||||||||3
1630026410000|2021-08-27 01:06:50|4470.04|4469.44|4470.04|4469.44|4470.04|4469.44|4470.04|4469.44|75
1630026420000|2021-08-27 01:07:00|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|20
1630026430000|2021-08-27 01:07:10|||||||||2
1630026450000|2021-08-27 01:07:30|4470.04|4469.44|4470.29|4469.69|4470.29|4469.69|4470.04|4469.44|23
1630026470000|2021-08-27 01:07:50|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|37
1630026480000|2021-08-27 01:08:00|4470.41|4469.81|4470.29|4469.69|4470.41|4469.81|4470.29|4469.69|9
1630026490000|2021-08-27 01:08:10|||||||||3
1630026510000|2021-08-27 01:08:30|4470.04|4469.44|4470.04|4469.44|4470.04|4469.44|4470.04|4469.44|18
1630026520000|2021-08-27 01:08:40|4470.29|4469.69|4470.04|4469.44|4470.29|4469.69|4470.04|4469.44|14
1630026550000|2021-08-27 01:09:10|4469.91|4469.31|4469.79|4469.19|4470.04|4469.44|4469.79|4469.19|102
1630026560000|2021-08-27 01:09:20|4470.04|4469.44|4470.04|4469.44|4470.04|4469.44|4470.04|4469.44|9
1630026580000|2021-08-27 01:09:40|||||||||17
1630026600000|2021-08-27 01:10:00|4470.29|4469.69|4470.04|4469.44|4470.29|4469.69|4470.04|4469.44|48
1630026610000|2021-08-27 01:10:10|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|4470.04|4469.44|22
1630026640000|2021-08-27 01:10:40|||||||||7
1630026650000|2021-08-27 01:10:50|4470.54|4469.94|4470.41|4469.81|4470.54|4469.94|4470.29|4469.69|53
1630026660000|2021-08-27 01:11:00|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|4470.29|4469.69|6
1630026670000|2021-08-27 01:11:10|||||||||6
1630026680000|2021-08-27 01:11:20|||||||||17
1630026690000|2021-08-27 01:11:30|||||||||4
1630026710000|2021-08-27 01:11:50|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|7
1630026750000|2021-08-27 01:12:30|4470.16|4469.56|4470.04|4469.44|4470.16|4469.56|4470.04|4469.44|43
1630026770000|2021-08-27 01:12:50|4470.29|4469.69|4470.04|4469.44|4470.29|4469.69|4470.04|4469.44|36
1630026780000|2021-08-27 01:13:00|4470.29|4469.69|4470.04|4469.44|4470.29|4469.69|4470.04|4469.44|10
1630026790000|2021-08-27 01:13:10|||||||||6
1630026800000|2021-08-27 01:13:20|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|4470.29|4469.69|17
1630026830000|2021-08-27 01:13:50|||||||||56
1630026840000|2021-08-27 01:14:00|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|16
1630026850000|2021-08-27 01:14:10|4470.41|4469.81|4470.29|4469.69|4470.54|4469.94|4470.29|4469.69|11
1630026880000|2021-08-27 01:14:40|||||||||2
1630026890000|2021-08-27 01:14:50|||||||||2
1630026900000|2021-08-27 01:15:00|4470.54|4469.94|4470.29|4469.69|4470.54|4469.94|4470.04|4469.44|41
1630026910000|2021-08-27 01:15:10|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|4470.54|4469.94|9
1630026920000|2021-08-27 01:15:20|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|4470.79|4470.19|27
1630026940000|2021-08-27 01:15:40|4471.04|4470.44|4471.54|4470.94|4471.54|4470.94|4471.04|4470.44|266
1630026950000|2021-08-27 01:15:50|4471.29|4470.69|4471.54|4470.94|4471.54|4470.94|4471.29|4470.69|31
1630026960000|2021-08-27 01:16:00|||||||||65
1630026970000|2021-08-27 01:16:10|4471.79|4471.19|4472.29|4471.69|4472.29|4471.69|4471.79|4471.19|92
1630026980000|2021-08-27 01:16:20|4472.41|4471.81|4472.54|4471.94|4472.54|4471.94|4472.29|4471.69|122
1630026990000|2021-08-27 01:16:30|4472.41|4471.81|4472.79|4472.19|4473.04|4472.44|4472.29|4471.69|329
1630027000000|2021-08-27 01:16:40|4473.04|4472.44|4473.29|4472.69|4473.29|4472.69|4473.04|4472.44|32
1630027010000|2021-08-27 01:16:50|4473.04|4472.44|4473.29|4472.69|4473.29|4472.69|4473.04|4472.44|96
1630027020000|2021-08-27 01:17:00|4473.04|4472.44|4472.79|4472.19|4473.04|4472.44|4472.79|4472.19|70
1630027030000|2021-08-27 01:17:10|4472.54|4471.94|4472.54|4471.94|4472.79|4472.19|4472.54|4471.94|54
1630027040000|2021-08-27 01:17:20|4472.66|4472.06|4472.54|4471.94|4472.79|4472.19|4472.54|4471.94|41
1630027050000|2021-08-27 01:17:30|4472.79|4472.19|4472.54|4471.94|4472.79|4472.19|4472.54|4471.94|32
1630027060000|2021-08-27 01:17:40|||||||||11
1630027070000|2021-08-27 01:17:50|4472.79|4472.19|4472.54|4471.94|4472.79|4472.19|4472.54|4471.94|62
1630027080000|2021-08-27 01:18:00|4472.66|4472.06|4473.04|4472.44|4473.04|4472.44|4472.54|4471.94|43
1630027090000|2021-08-27 01:18:10|4473.29|4472.69|4473.04|4472.44|4473.29|4472.69|4473.04|4472.44|23
1630027100000|2021-08-27 01:18:20|||||||||7
1630027110000|2021-08-27 01:18:30|4472.79|4472.19|4472.79|4472.19|4472.91|4472.31|4472.79|4472.19|23
1630027120000|2021-08-27 01:18:40|4473.04|4472.44|4473.04|4472.44|4473.29|4472.69|4473.04|4472.44|51
1630027140000|2021-08-27 01:19:00|4473.16|4472.56|4473.29|4472.69|4473.29|4472.69|4473.16|4472.56|26
1630027150000|2021-08-27 01:19:10|4473.04|4472.44|4473.04|4472.44|4473.04|4472.44|4473.04|4472.44|16
1630027170000|2021-08-27 01:19:30|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|19
1630027180000|2021-08-27 01:19:40|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|18
1630027190000|2021-08-27 01:19:50|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|23
1630027200000|2021-08-27 01:20:00|4473.04|4472.44|4472.79|4472.19|4473.04|4472.44|4472.79|4472.19|29
1630027210000|2021-08-27 01:20:10|4473.04|4472.44|4473.04|4472.44|4473.04|4472.44|4473.04|4472.44|18
1630027220000|2021-08-27 01:20:20|||||||||16
1630027230000|2021-08-27 01:20:30|4473.29|4472.69|4473.29|4472.69|4473.29|4472.69|4473.29|4472.69|10
1630027240000|2021-08-27 01:20:40|4473.04|4472.44|4473.04|4472.44|4473.16|4472.56|4473.04|4472.44|9
1630027250000|2021-08-27 01:20:50|4473.16|4472.56|4473.04|4472.44|4473.16|4472.56|4473.04|4472.44|5
1630027260000|2021-08-27 01:21:00|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|49
1630027270000|2021-08-27 01:21:10|||||||||24
1630027280000|2021-08-27 01:21:20|4472.66|4472.06|4472.79|4472.19|4472.79|4472.19|4472.66|4472.06|15
1630027290000|2021-08-27 01:21:30|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|49
1630027310000|2021-08-27 01:21:50|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|48
1630027320000|2021-08-27 01:22:00|||||||||69
1630027330000|2021-08-27 01:22:10|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|9
1630027340000|2021-08-27 01:22:20|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|26
1630027350000|2021-08-27 01:22:30|||||||||55
1630027360000|2021-08-27 01:22:40|||||||||13
1630027370000|2021-08-27 01:22:50|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|21
1630027380000|2021-08-27 01:23:00|4472.66|4472.06|4472.79|4472.19|4472.79|4472.19|4472.54|4471.94|16
1630027400000|2021-08-27 01:23:20|||||||||20
1630027410000|2021-08-27 01:23:30|4472.54|4471.94|4472.79|4472.19|4472.79|4472.19|4472.54|4471.94|12
1630027420000|2021-08-27 01:23:40|4472.54|4471.94|4472.54|4471.94|4472.66|4472.06|4472.54|4471.94|16
1630027430000|2021-08-27 01:23:50|4472.79|4472.19|4472.54|4471.94|4472.79|4472.19|4472.54|4471.94|20
1630027450000|2021-08-27 01:24:10|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|26
1630027460000|2021-08-27 01:24:20|4472.04|4471.44|4472.29|4471.69|4472.29|4471.69|4472.04|4471.44|51
1630027470000|2021-08-27 01:24:30|4472.04|4471.44|4472.04|4471.44|4472.29|4471.69|4472.04|4471.44|9
1630027480000|2021-08-27 01:24:40|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|13
1630027500000|2021-08-27 01:25:00|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|21
1630027510000|2021-08-27 01:25:10|4472.79|4472.19|4472.79|4472.19|4472.79|4472.19|4472.66|4472.06|11
1630027520000|2021-08-27 01:25:20|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|15
1630027530000|2021-08-27 01:25:30|||||||||1
1630027540000|2021-08-27 01:25:40|4472.79|4472.19|4473.54|4472.94|4473.54|4472.94|4472.79|4472.19|274
1630027550000|2021-08-27 01:25:50|4473.79|4473.19|4474.29|4473.69|4474.54|4473.94|4473.79|4473.19|374
1630027560000|2021-08-27 01:26:00|4474.54|4473.94|4474.79|4474.19|4474.79|4474.19|4474.54|4473.94|80
1630027570000|2021-08-27 01:26:10|4475.04|4474.44|4474.54|4473.94|4475.04|4474.44|4474.54|4473.94|59
1630027580000|2021-08-27 01:26:20|4474.79|4474.19|4474.79|4474.19|4474.79|4474.19|4474.54|4473.94|45
1630027590000|2021-08-27 01:26:30|4475.04|4474.44|4474.79|4474.19|4475.04|4474.44|4474.79|4474.19|55
1630027600000|2021-08-27 01:26:40|4475.04|4474.44|4475.04|4474.44|4475.29|4474.69|4475.04|4474.44|28
1630027610000|2021-08-27 01:26:50|4475.29|4474.69|4475.29|4474.69|4475.29|4474.69|4475.04|4474.44|36
1630027620000|2021-08-27 01:27:00|4475.04|4474.44|4474.79|4474.19|4475.29|4474.69|4474.79|4474.19|46
1630027630000|2021-08-27 01:27:10|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|54
1630027640000|2021-08-27 01:27:20|4474.29|4473.69|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|59
1630027650000|2021-08-27 01:27:30|4474.29|4473.69|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|35
1630027660000|2021-08-27 01:27:40|4473.79|4473.19|4473.54|4472.94|4473.79|4473.19|4473.54|4472.94|68
1630027670000|2021-08-27 01:27:50|||||||||47
1630027690000|2021-08-27 01:28:10|4473.41|4472.81|4473.54|4472.94|4473.54|4472.94|4473.29|4472.69|11
1630027700000|2021-08-27 01:28:20|4473.79|4473.19|4473.54|4472.94|4473.79|4473.19|4473.54|4472.94|39
1630027710000|2021-08-27 01:28:30|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.54|4472.94|0
1630027720000|2021-08-27 01:28:40|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4473.79|4473.19|22
1630027730000|2021-08-27 01:28:50|4473.79|4473.19|4474.04|4473.44|4474.04|4473.44|4473.79|4473.19|25
1630027740000|2021-08-27 01:29:00|4474.16|4473.56|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|14
1630027750000|2021-08-27 01:29:10|4474.16|4473.56|4474.04|4473.44|4474.16|4473.56|4474.04|4473.44|0
1630027760000|2021-08-27 01:29:20|4474.29|4473.69|4474.16|4473.56|4474.29|4473.69|4474.04|4473.44|7
1630027770000|2021-08-27 01:29:30|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|0
1630027780000|2021-08-27 01:29:40|4474.04|4473.44|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|15
1630027790000|2021-08-27 01:29:50|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|10
1630027800000|2021-08-27 01:30:00|4474.16|4473.56|4474.29|4473.69|4474.29|4473.69|4474.04|4473.44|32
1630027810000|2021-08-27 01:30:10|4474.04|4473.44|4474.54|4473.94|4474.79|4474.19|4474.04|4473.44|34
1630027820000|2021-08-27 01:30:20|4474.79|4474.19|4474.54|4473.94|4474.79|4474.19|4474.54|4473.94|17
1630027830000|2021-08-27 01:30:30|4474.29|4473.69|4474.54|4473.94|4474.54|4473.94|4474.29|4473.69|21
1630027840000|2021-08-27 01:30:40|4474.79|4474.19|4474.29|4473.69|4474.79|4474.19|4474.29|4473.69|42
1630027850000|2021-08-27 01:30:50|4474.41|4473.81|4474.29|4473.69|4474.54|4473.94|4474.04|4473.44|16
1630027860000|2021-08-27 01:31:00|4474.54|4473.94|4474.29|4473.69|4474.54|4473.94|4474.29|4473.69|22
1630027870000|2021-08-27 01:31:10|4474.04|4473.44|4474.29|4473.69|4474.41|4473.81|4474.04|4473.44|43
1630027880000|2021-08-27 01:31:20|4474.54|4473.94|4474.29|4473.69|4474.54|4473.94|4474.04|4473.44|14
1630027890000|2021-08-27 01:31:30|4474.04|4473.44|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|34
1630027900000|2021-08-27 01:31:40|4474.16|4473.56|4474.29|4473.69|4474.29|4473.69|4474.04|4473.44|13
1630027910000|2021-08-27 01:31:50|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|35
1630027920000|2021-08-27 01:32:00|4474.79|4474.19|4474.54|4473.94|4474.79|4474.19|4474.54|4473.94|56
1630027930000|2021-08-27 01:32:10|4474.66|4474.06|4474.54|4473.94|4474.79|4474.19|4474.54|4473.94|21
1630027940000|2021-08-27 01:32:20|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|62
1630027950000|2021-08-27 01:32:30|||||||||3
1630027960000|2021-08-27 01:32:40|4474.16|4473.56|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|19
1630027970000|2021-08-27 01:32:50|4474.16|4473.56|4474.04|4473.44|4474.29|4473.69|4473.79|4473.19|16
1630027980000|2021-08-27 01:33:00|4474.29|4473.69|4474.54|4473.94|4474.54|4473.94|4474.29|4473.69|65
1630027990000|2021-08-27 01:33:10|4474.29|4473.69|4474.29|4473.69|4474.54|4473.94|4474.29|4473.69|41
1630028000000|2021-08-27 01:33:20|4474.54|4473.94|4474.29|4473.69|4474.54|4473.94|4474.29|4473.69|6
1630028010000|2021-08-27 01:33:30|||||||||10
1630028020000|2021-08-27 01:33:40|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|2
1630028030000|2021-08-27 01:33:50|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|14
1630028040000|2021-08-27 01:34:00|4474.16|4473.56|4474.29|4473.69|4474.29|4473.69|4474.16|4473.56|15
1630028050000|2021-08-27 01:34:10|4474.04|4473.44|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|19
1630028070000|2021-08-27 01:34:30|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.04|4473.44|23
1630028080000|2021-08-27 01:34:40|4474.16|4473.56|4474.29|4473.69|4474.54|4473.94|4474.04|4473.44|16
1630028090000|2021-08-27 01:34:50|4474.41|4473.81|4474.54|4473.94|4474.54|4473.94|4474.29|4473.69|11
1630028100000|2021-08-27 01:35:00|4474.29|4473.69|4474.29|4473.69|4474.41|4473.81|4474.29|4473.69|20
1630028110000|2021-08-27 01:35:10|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|28
1630028120000|2021-08-27 01:35:20|4474.29|4473.69|4474.54|4473.94|4474.54|4473.94|4474.29|4473.69|24
1630028130000|2021-08-27 01:35:30|4474.29|4473.69|4474.41|4473.81|4474.54|4473.94|4474.29|4473.69|20
1630028140000|2021-08-27 01:35:40|4474.29|4473.69|4474.54|4473.94|4474.54|4473.94|4474.29|4473.69|6
1630028150000|2021-08-27 01:35:50|4474.79|4474.19|4474.54|4473.94|4474.79|4474.19|4474.54|4473.94|46
1630028160000|2021-08-27 01:36:00|||||||||8
1630028170000|2021-08-27 01:36:10|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|22
1630028180000|2021-08-27 01:36:20|4474.16|4473.56|4474.04|4473.44|4474.16|4473.56|4474.04|4473.44|11
1630028190000|2021-08-27 01:36:30|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|43
1630028200000|2021-08-27 01:36:40|4474.04|4473.44|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|28
1630028210000|2021-08-27 01:36:50|||||||||7
1630028230000|2021-08-27 01:37:10|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|18
1630028260000|2021-08-27 01:37:40|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.29|4473.69|47
1630028280000|2021-08-27 01:38:00|||||||||2
1630028290000|2021-08-27 01:38:10|4474.29|4473.69|4474.29|4473.69|4474.54|4473.94|4474.29|4473.69|46
1630028300000|2021-08-27 01:38:20|4474.41|4473.81|4474.54|4473.94|4474.54|4473.94|4474.29|4473.69|16
1630028310000|2021-08-27 01:38:30|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|8
1630028320000|2021-08-27 01:38:40|||||||||18
1630028330000|2021-08-27 01:38:50|4474.54|4473.94|4474.29|4473.69|4474.54|4473.94|4474.29|4473.69|81
1630028340000|2021-08-27 01:39:00|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|9
1630028350000|2021-08-27 01:39:10|||||||||3
1630028360000|2021-08-27 01:39:20|||||||||2
1630028370000|2021-08-27 01:39:30|4474.79|4474.19|4474.79|4474.19|4474.79|4474.19|4474.79|4474.19|14
1630028380000|2021-08-27 01:39:40|||||||||63
1630028390000|2021-08-27 01:39:50|4474.54|4473.94|4474.79|4474.19|4474.79|4474.19|4474.54|4473.94|16
1630028400000|2021-08-27 01:40:00|||||||||3
1630028410000|2021-08-27 01:40:10|4474.66|4474.06|4474.79|4474.19|4474.79|4474.19|4474.54|4473.94|9
1630028420000|2021-08-27 01:40:20|4474.66|4474.06|4474.54|4473.94|4474.79|4474.19|4474.54|4473.94|9
1630028430000|2021-08-27 01:40:30|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|11
1630028440000|2021-08-27 01:40:40|4474.16|4473.56|4474.16|4473.56|4474.29|4473.69|4474.04|4473.44|16
1630028450000|2021-08-27 01:40:50|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|12
1630028460000|2021-08-27 01:41:00|||||||||3
1630028470000|2021-08-27 01:41:10|4474.41|4473.81|4474.54|4473.94|4474.54|4473.94|4474.41|4473.81|22
1630028480000|2021-08-27 01:41:20|4474.41|4473.81|4474.54|4473.94|4474.54|4473.94|4474.29|4473.69|22
1630028490000|2021-08-27 01:41:30|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|7
1630028500000|2021-08-27 01:41:40|4474.54|4473.94|4474.41|4473.81|4474.54|4473.94|4474.29|4473.69|14
1630028510000|2021-08-27 01:41:50|4474.29|4473.69|4474.29|4473.69|4474.54|4473.94|4474.29|4473.69|16
1630028520000|2021-08-27 01:42:00|||||||||4
1630028540000|2021-08-27 01:42:20|4474.04|4473.44|4474.16|4473.56|4474.29|4473.69|4474.04|4473.44|50
1630028550000|2021-08-27 01:42:30|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4473.79|4473.19|46
1630028560000|2021-08-27 01:42:40|4473.91|4473.31|4473.79|4473.19|4474.04|4473.44|4473.79|4473.19|84
1630028580000|2021-08-27 01:43:00|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|57
1630028600000|2021-08-27 01:43:20|||||||||10
1630028620000|2021-08-27 01:43:40|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|29
1630028630000|2021-08-27 01:43:50|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|14
1630028640000|2021-08-27 01:44:00|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|54
1630028650000|2021-08-27 01:44:10|||||||||8
1630028660000|2021-08-27 01:44:20|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|18
1630028670000|2021-08-27 01:44:30|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.54|4472.94|36
1630028680000|2021-08-27 01:44:40|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|4473.54|4472.94|3
1630028690000|2021-08-27 01:44:50|4473.79|4473.19|4473.79|4473.19|4473.79|4473.19|4473.54|4472.94|25
1630028700000|2021-08-27 01:45:00|4474.04|4473.44|4473.79|4473.19|4474.04|4473.44|4473.79|4473.19|16
1630028710000|2021-08-27 01:45:10|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|13
1630028720000|2021-08-27 01:45:20|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|2
1630028730000|2021-08-27 01:45:30|4474.16|4473.56|4474.29|4473.69|4474.54|4473.94|4474.16|4473.56|54
1630028750000|2021-08-27 01:45:50|||||||||15
1630028760000|2021-08-27 01:46:00|||||||||23
1630028770000|2021-08-27 01:46:10|||||||||47
1630028790000|2021-08-27 01:46:30|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|11
1630028800000|2021-08-27 01:46:40|||||||||15
1630028820000|2021-08-27 01:47:00|||||||||6
1630028830000|2021-08-27 01:47:10|4474.16|4473.56|4474.29|4473.69|4474.29|4473.69|4474.04|4473.44|61
1630028840000|2021-08-27 01:47:20|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|3
1630028850000|2021-08-27 01:47:30|4474.29|4473.69|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|5
1630028860000|2021-08-27 01:47:40|||||||||2
1630028880000|2021-08-27 01:48:00|4474.29|4473.69|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|20
1630028890000|2021-08-27 01:48:10|4474.16|4473.56|4474.04|4473.44|4474.16|4473.56|4474.04|4473.44|2
1630028910000|2021-08-27 01:48:30|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.04|4473.44|18
1630028920000|2021-08-27 01:48:40|4474.16|4473.56|4474.29|4473.69|4474.29|4473.69|4474.04|4473.44|1
1630028940000|2021-08-27 01:49:00|||||||||6
1630028950000|2021-08-27 01:49:10|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.29|4473.69|35
1630028960000|2021-08-27 01:49:20|4474.79|4474.19|4474.79|4474.19|4474.79|4474.19|4474.79|4474.19|72
1630028970000|2021-08-27 01:49:30|||||||||6
1630028990000|2021-08-27 01:49:50|4475.04|4474.44|4474.79|4474.19|4475.04|4474.44|4474.79|4474.19|42
1630029000000|2021-08-27 01:50:00|4474.91|4474.31|4474.79|4474.19|4474.91|4474.31|4474.79|4474.19|20
1630029040000|2021-08-27 01:50:40|4474.91|4474.31|4475.04|4474.44|4475.04|4474.44|4474.91|4474.31|29
1630029050000|2021-08-27 01:50:50|||||||||8
1630029060000|2021-08-27 01:51:00|4474.79|4474.19|4475.04|4474.44|4475.04|4474.44|4474.79|4474.19|8
1630029070000|2021-08-27 01:51:10|4474.91|4474.31|4474.79|4474.19|4475.04|4474.44|4474.79|4474.19|16
1630029080000|2021-08-27 01:51:20|||||||||1
1630029090000|2021-08-27 01:51:30|4474.54|4473.94|4474.54|4473.94|4474.79|4474.19|4474.54|4473.94|14
1630029100000|2021-08-27 01:51:40|||||||||13
1630029110000|2021-08-27 01:51:50|4474.41|4473.81|4474.29|4473.69|4474.41|4473.81|4474.29|4473.69|23
1630029120000|2021-08-27 01:52:00|4474.04|4473.44|4474.29|4473.69|4474.29|4473.69|4474.04|4473.44|25
1630029140000|2021-08-27 01:52:20|4474.04|4473.44|4474.29|4473.69|4474.29|4473.69|4474.04|4473.44|17
1630029150000|2021-08-27 01:52:30|||||||||1
1630029160000|2021-08-27 01:52:40|||||||||1
1630029170000|2021-08-27 01:52:50|||||||||13
1630029180000|2021-08-27 01:53:00|4474.04|4473.44|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|18
1630029190000|2021-08-27 01:53:10|4474.29|4473.69|4474.16|4473.56|4474.29|4473.69|4474.16|4473.56|17
1630029200000|2021-08-27 01:53:20|4474.04|4473.44|4474.29|4473.69|4474.29|4473.69|4474.04|4473.44|1
1630029210000|2021-08-27 01:53:30|||||||||1
1630029230000|2021-08-27 01:53:50|||||||||10
1630029240000|2021-08-27 01:54:00|4474.04|4473.44|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|22
1630029250000|2021-08-27 01:54:10|4474.16|4473.56|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|3
1630029260000|2021-08-27 01:54:20|4474.29|4473.69|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|7
1630029270000|2021-08-27 01:54:30|4474.16|4473.56|4474.29|4473.69|4474.29|4473.69|4474.04|4473.44|3
1630029280000|2021-08-27 01:54:40|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|3
1630029290000|2021-08-27 01:54:50|||||||||2
1630029300000|2021-08-27 01:55:00|||||||||2
1630029310000|2021-08-27 01:55:10|4474.16|4473.56|4474.16|4473.56|4474.16|4473.56|4474.16|4473.56|12
1630029320000|2021-08-27 01:55:20|4474.29|4473.69|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|2
1630029330000|2021-08-27 01:55:30|||||||||2
1630029340000|2021-08-27 01:55:40|||||||||11
1630029350000|2021-08-27 01:55:50|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|19
1630029360000|2021-08-27 01:56:00|4474.16|4473.56|4474.04|4473.44|4474.16|4473.56|4474.04|4473.44|2
1630029370000|2021-08-27 01:56:10|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|7
1630029380000|2021-08-27 01:56:20|4474.04|4473.44|4474.29|4473.69|4474.29|4473.69|4474.04|4473.44|12
1630029390000|2021-08-27 01:56:30|||||||||15
1630029410000|2021-08-27 01:56:50|4474.54|4473.94|4474.29|4473.69|4474.54|4473.94|4474.29|4473.69|9
1630029420000|2021-08-27 01:57:00|4474.41|4473.81|4474.54|4473.94|4474.54|4473.94|4474.29|4473.69|7
1630029430000|2021-08-27 01:57:10|||||||||9
1630029440000|2021-08-27 01:57:20|||||||||14
1630029450000|2021-08-27 01:57:30|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|12
1630029460000|2021-08-27 01:57:40|4474.54|4473.94|4474.41|4473.81|4474.54|4473.94|4474.29|4473.69|15
1630029470000|2021-08-27 01:57:50|4474.54|4473.94|4474.41|4473.81|4474.54|4473.94|4474.41|4473.81|10
1630029480000|2021-08-27 01:58:00|4474.54|4473.94|4474.41|4473.81|4474.54|4473.94|4474.41|4473.81|9
1630029490000|2021-08-27 01:58:10|4474.29|4473.69|4474.54|4473.94|4474.54|4473.94|4474.29|4473.69|1
1630029500000|2021-08-27 01:58:20|||||||||6
1630029510000|2021-08-27 01:58:30|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|6
1630029520000|2021-08-27 01:58:40|||||||||1
1630029530000|2021-08-27 01:58:50|4474.04|4473.44|4474.29|4473.69|4474.29|4473.69|4474.04|4473.44|18
1630029540000|2021-08-27 01:59:00|||||||||2
1630029550000|2021-08-27 01:59:10|4474.41|4473.81|4474.41|4473.81|4474.41|4473.81|4474.41|4473.81|19
1630029560000|2021-08-27 01:59:20|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4
1630029570000|2021-08-27 01:59:30|4474.16|4473.56|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|6
1630029580000|2021-08-27 01:59:40|4474.29|4473.69|4474.04|4473.44|4474.29|4473.69|4474.04|4473.44|10
1630029590000|2021-08-27 01:59:50|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.04|4473.44|13
1630029600000|2021-08-27 02:00:00|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|4474.54|4473.94|19
1630029610000|2021-08-27 02:00:10|4474.41|4473.81|4474.54|4473.94|4474.54|4473.94|4474.29|4473.69|5
1630029620000|2021-08-27 02:00:20|||||||||11
1630029650000|2021-08-27 02:00:50|4474.79|4474.19|4474.79|4474.19|4474.79|4474.19|4474.79|4474.19|25
1630029660000|2021-08-27 02:01:00|4474.66|4474.06|4474.54|4473.94|4474.79|4474.19|4474.54|4473.94|23
1630029670000|2021-08-27 02:01:10|4474.79|4474.19|4474.79|4474.19|4474.79|4474.19|4474.79|4474.19|15
1630029680000|2021-08-27 02:01:20|||||||||3
1630029690000|2021-08-27 02:01:30|4475.04|4474.44|4475.04|4474.44|4475.04|4474.44|4475.04|4474.44|44
1630029700000|2021-08-27 02:01:40|||||||||16
1630029710000|2021-08-27 02:01:50|4475.29|4474.69|4475.04|4474.44|4475.29|4474.69|4475.04|4474.44|79
1630029720000|2021-08-27 02:02:00|4475.29|4474.69|4475.29|4474.69|4475.29|4474.69|4475.29|4474.69|2
1630029730000|2021-08-27 02:02:10|||||||||15
1630029740000|2021-08-27 02:02:20|||||||||7
1630029750000|2021-08-27 02:02:30|4475.54|4474.94|4475.54|4474.94|4475.54|4474.94|4475.54|4474.94|52
1630029760000|2021-08-27 02:02:40|4475.79|4475.19|4475.79|4475.19|4475.79|4475.19|4475.79|4475.19|53
1630029770000|2021-08-27 02:02:50|4476.04|4475.44|4475.79|4475.19|4476.04|4475.44|4475.79|4475.19|65
1630029780000|2021-08-27 02:03:00|4476.04|4475.44|4476.04|4475.44|4476.04|4475.44|4476.04|4475.44|74
1630029790000|2021-08-27 02:03:10|||||||||8
1630029800000|2021-08-27 02:03:20|4476.29|4475.69|4476.04|4475.44|4476.29|4475.69|4475.79|4475.19|430
1630029810000|2021-08-27 02:03:30|4476.79|4476.19|4477.79|4477.19|4477.79|4477.19|4476.79|4476.19|686
1630029820000|2021-08-27 02:03:40|4477.29|4476.69|4477.04|4476.44|4477.29|4476.69|4477.04|4476.44|70
1630029830000|2021-08-27 02:03:50|4477.29|4476.69|4477.29|4476.69|4477.29|4476.69|4477.04|4476.44|68
1630029840000|2021-08-27 02:04:00|4477.54|4476.94|4477.29|4476.69|4477.54|4476.94|4477.29|4476.69|38
1630029850000|2021-08-27 02:04:10|4477.54|4476.94|4477.29|4476.69|4477.54|4476.94|4477.29|4476.69|9
1630029860000|2021-08-27 02:04:20|4477.54|4476.94|4477.54|4476.94|4477.54|4476.94|4477.29|4476.69|19
1630029870000|2021-08-27 02:04:30|4477.79|4477.19|4477.54|4476.94|4477.79|4477.19|4477.54|4476.94|37
1630029880000|2021-08-27 02:04:40|4477.66|4477.06|4477.79|4477.19|4477.79|4477.19|4477.66|4477.06|43
1630029890000|2021-08-27 02:04:50|4477.54|4476.94|4477.54|4476.94|4477.79|4477.19|4477.54|4476.94|19
1630029900000|2021-08-27 02:05:00|4477.79|4477.19|4478.29|4477.69|4478.29|4477.69|4477.79|4477.19|154
1630029910000|2021-08-27 02:05:10|4478.04|4477.44|4477.79|4477.19|4478.04|4477.44|4477.79|4477.19|144
1630029920000|2021-08-27 02:05:20|4478.04|4477.44|4478.04|4477.44|4478.04|4477.44|4477.79|4477.19|87
1630029930000|2021-08-27 02:05:30|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|596
1630029940000|2021-08-27 02:05:40|4479.16|4478.56|4479.04|4478.44|4479.29|4478.69|4478.79|4478.19|101
1630029950000|2021-08-27 02:05:50|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|47
1630029960000|2021-08-27 02:06:00|4479.04|4478.44|4479.54|4478.94|4479.54|4478.94|4479.04|4478.44|154
1630029970000|2021-08-27 02:06:10|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|84
1630029980000|2021-08-27 02:06:20|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|70
1630029990000|2021-08-27 02:06:30|4479.04|4478.44|4478.79|4478.19|4479.04|4478.44|4478.79|4478.19|41
1630030000000|2021-08-27 02:06:40|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|26
1630030010000|2021-08-27 02:06:50|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|26
1630030020000|2021-08-27 02:07:00|4479.41|4478.81|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|88
1630030030000|2021-08-27 02:07:10|||||||||7
1630030040000|2021-08-27 02:07:20|||||||||23
1630030050000|2021-08-27 02:07:30|4479.29|4478.69|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|36
1630030060000|2021-08-27 02:07:40|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|22
1630030070000|2021-08-27 02:07:50|4479.29|4478.69|4479.54|4478.94|4479.54|4478.94|4479.04|4478.44|137
1630030080000|2021-08-27 02:08:00|4479.79|4479.19|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|143
1630030090000|2021-08-27 02:08:10|4479.91|4479.31|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|39
1630030100000|2021-08-27 02:08:20|||||||||8
1630030110000|2021-08-27 02:08:30|4480.04|4479.44|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|27
1630030120000|2021-08-27 02:08:40|||||||||7
1630030130000|2021-08-27 02:08:50|4479.54|4478.94|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|63
1630030140000|2021-08-27 02:09:00|4479.41|4478.81|4479.54|4478.94|4479.54|4478.94|4479.41|4478.81|26
1630030150000|2021-08-27 02:09:10|||||||||14
1630030170000|2021-08-27 02:09:30|4479.79|4479.19|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|37
1630030180000|2021-08-27 02:09:40|4479.79|4479.19|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|20
1630030200000|2021-08-27 02:10:00|4479.29|4478.69|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|50
1630030210000|2021-08-27 02:10:10|||||||||15
1630030220000|2021-08-27 02:10:20|4479.29|4478.69|4479.29|4478.69|4479.41|4478.81|4479.29|4478.69|19
1630030230000|2021-08-27 02:10:30|||||||||12
1630030240000|2021-08-27 02:10:40|||||||||33
1630030250000|2021-08-27 02:10:50|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.16|4478.56|19
1630030260000|2021-08-27 02:11:00|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.16|4478.56|6
1630030270000|2021-08-27 02:11:10|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.16|4478.56|11
1630030280000|2021-08-27 02:11:20|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|22
1630030290000|2021-08-27 02:11:30|4479.16|4478.56|4479.04|4478.44|4479.16|4478.56|4479.04|4478.44|15
1630030300000|2021-08-27 02:11:40|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|38
1630030310000|2021-08-27 02:11:50|4479.04|4478.44|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|27
1630030320000|2021-08-27 02:12:00|4479.54|4478.94|4479.54|4478.94|4479.79|4479.19|4479.41|4478.81|41
1630030330000|2021-08-27 02:12:10|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|45
1630030340000|2021-08-27 02:12:20|||||||||3
1630030350000|2021-08-27 02:12:30|4479.54|4478.94|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|50
1630030360000|2021-08-27 02:12:40|4479.54|4478.94|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|43
1630030370000|2021-08-27 02:12:50|4479.54|4478.94|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|16
1630030380000|2021-08-27 02:13:00|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.41|4478.81|49
1630030390000|2021-08-27 02:13:10|4479.41|4478.81|4479.54|4478.94|4479.54|4478.94|4479.41|4478.81|6
1630030400000|2021-08-27 02:13:20|||||||||15
1630030410000|2021-08-27 02:13:30|||||||||2
1630030420000|2021-08-27 02:13:40|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|20
1630030430000|2021-08-27 02:13:50|||||||||4
1630030440000|2021-08-27 02:14:00|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|21
1630030450000|2021-08-27 02:14:10|4479.29|4478.69|4479.16|4478.56|4479.29|4478.69|4479.04|4478.44|44
1630030460000|2021-08-27 02:14:20|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.16|4478.56|6
1630030480000|2021-08-27 02:14:40|||||||||6
1630030490000|2021-08-27 02:14:50|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|42
1630030500000|2021-08-27 02:15:00|||||||||10
1630030510000|2021-08-27 02:15:10|4479.29|4478.69|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|42
1630030520000|2021-08-27 02:15:20|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|6
1630030530000|2021-08-27 02:15:30|4479.04|4478.44|4479.04|4478.44|4479.16|4478.56|4479.04|4478.44|35
1630030540000|2021-08-27 02:15:40|4479.29|4478.69|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|13
1630030550000|2021-08-27 02:15:50|||||||||1
1630030560000|2021-08-27 02:16:00|4478.79|4478.19|4479.04|4478.44|4479.04|4478.44|4478.79|4478.19|69
1630030570000|2021-08-27 02:16:10|||||||||1
1630030580000|2021-08-27 02:16:20|||||||||8
1630030590000|2021-08-27 02:16:30|4479.29|4478.69|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|27
1630030600000|2021-08-27 02:16:40|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.16|4478.56|4
1630030620000|2021-08-27 02:17:00|||||||||28
1630030630000|2021-08-27 02:17:10|||||||||1
1630030640000|2021-08-27 02:17:20|||||||||2
1630030650000|2021-08-27 02:17:30|4479.41|4478.81|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|32
1630030660000|2021-08-27 02:17:40|||||||||8
1630030670000|2021-08-27 02:17:50|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|10
1630030680000|2021-08-27 02:18:00|4479.29|4478.69|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|34
1630030700000|2021-08-27 02:18:20|||||||||5
1630030710000|2021-08-27 02:18:30|||||||||8
1630030740000|2021-08-27 02:19:00|||||||||13
1630030750000|2021-08-27 02:19:10|||||||||4
1630030760000|2021-08-27 02:19:20|4479.16|4478.56|4479.16|4478.56|4479.16|4478.56|4479.16|4478.56|17
1630030770000|2021-08-27 02:19:30|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|15
1630030780000|2021-08-27 02:19:40|||||||||17
1630030790000|2021-08-27 02:19:50|||||||||5
1630030800000|2021-08-27 02:20:00|4479.41|4478.81|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|22
1630030810000|2021-08-27 02:20:10|4479.54|4478.94|4479.41|4478.81|4479.54|4478.94|4479.29|4478.69|27
1630030820000|2021-08-27 02:20:20|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.41|4478.81|14
1630030830000|2021-08-27 02:20:30|||||||||1
1630030850000|2021-08-27 02:20:50|4479.66|4479.06|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|33
1630030860000|2021-08-27 02:21:00|4479.54|4478.94|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|26
1630030880000|2021-08-27 02:21:20|4479.79|4479.19|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|31
1630030890000|2021-08-27 02:21:30|4479.66|4479.06|4479.79|4479.19|4479.79|4479.19|4479.66|4479.06|3
1630030900000|2021-08-27 02:21:40|4479.54|4478.94|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|46
1630030910000|2021-08-27 02:21:50|||||||||5
1630030920000|2021-08-27 02:22:00|||||||||1
1630030930000|2021-08-27 02:22:10|||||||||4
1630030940000|2021-08-27 02:22:20|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|31
1630030950000|2021-08-27 02:22:30|||||||||1
1630030960000|2021-08-27 02:22:40|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|32
1630030970000|2021-08-27 02:22:50|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|48
1630030980000|2021-08-27 02:23:00|4479.29|4478.69|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|10
1630030990000|2021-08-27 02:23:10|||||||||4
1630031000000|2021-08-27 02:23:20|4479.41|4478.81|4479.54|4478.94|4479.54|4478.94|4479.41|4478.81|7
1630031010000|2021-08-27 02:23:30|||||||||3
1630031020000|2021-08-27 02:23:40|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|44
1630031030000|2021-08-27 02:23:50|||||||||17
1630031040000|2021-08-27 02:24:00|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|48
1630031050000|2021-08-27 02:24:10|||||||||2
1630031060000|2021-08-27 02:24:20|4479.79|4479.19|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|35
1630031110000|2021-08-27 02:25:10|4479.66|4479.06|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|24
1630031120000|2021-08-27 02:25:20|4479.79|4479.19|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|10
1630031130000|2021-08-27 02:25:30|4479.79|4479.19|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|16
1630031140000|2021-08-27 02:25:40|4479.66|4479.06|4479.79|4479.19|4479.79|4479.19|4479.66|4479.06|6
1630031150000|2021-08-27 02:25:50|||||||||1
1630031160000|2021-08-27 02:26:00|4480.04|4479.44|4480.29|4479.69|4480.29|4479.69|4480.04|4479.44|97
1630031170000|2021-08-27 02:26:10|||||||||6
1630031180000|2021-08-27 02:26:20|4480.04|4479.44|4480.54|4479.94|4480.54|4479.94|4480.04|4479.44|82
1630031190000|2021-08-27 02:26:30|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.54|4479.94|68
1630031200000|2021-08-27 02:26:40|4480.54|4479.94|4480.29|4479.69|4480.54|4479.94|4480.29|4479.69|64
1630031210000|2021-08-27 02:26:50|4480.54|4479.94|4480.29|4479.69|4480.54|4479.94|4480.29|4479.69|42
1630031220000|2021-08-27 02:27:00|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|19
1630031230000|2021-08-27 02:27:10|||||||||31
1630031240000|2021-08-27 02:27:20|4480.79|4480.19|4480.54|4479.94|4480.79|4480.19|4480.54|4479.94|22
1630031250000|2021-08-27 02:27:30|||||||||20
1630031270000|2021-08-27 02:27:50|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|16
1630031280000|2021-08-27 02:28:00|4480.54|4479.94|4480.54|4479.94|4480.79|4480.19|4480.54|4479.94|44
1630031290000|2021-08-27 02:28:10|||||||||2
1630031300000|2021-08-27 02:28:20|||||||||1
1630031310000|2021-08-27 02:28:30|4480.79|4480.19|4480.54|4479.94|4480.79|4480.19|4480.54|4479.94|89
1630031320000|2021-08-27 02:28:40|4480.79|4480.19|4480.66|4480.06|4480.79|4480.19|4480.54|4479.94|21
1630031330000|2021-08-27 02:28:50|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.66|4480.06|6
1630031340000|2021-08-27 02:29:00|||||||||9
1630031350000|2021-08-27 02:29:10|||||||||7
1630031360000|2021-08-27 02:29:20|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|118
1630031370000|2021-08-27 02:29:30|4481.16|4480.56|4481.16|4480.56|4481.29|4480.69|4481.04|4480.44|29
1630031380000|2021-08-27 02:29:40|4481.04|4480.44|4481.29|4480.69|4481.29|4480.69|4481.04|4480.44|6
1630031390000|2021-08-27 02:29:50|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|13
1630031400000|2021-08-27 02:30:00|||||||||3
1630031410000|2021-08-27 02:30:10|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|57
1630031420000|2021-08-27 02:30:20|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4480.79|4480.19|44
1630031430000|2021-08-27 02:30:30|4480.79|4480.19|4481.04|4480.44|4481.04|4480.44|4480.79|4480.19|1
1630031440000|2021-08-27 02:30:40|||||||||11
1630031450000|2021-08-27 02:30:50|||||||||5
1630031460000|2021-08-27 02:31:00|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|16
1630031470000|2021-08-27 02:31:10|4481.04|4480.44|4481.29|4480.69|4481.29|4480.69|4481.04|4480.44|38
1630031480000|2021-08-27 02:31:20|4481.04|4480.44|4481.29|4480.69|4481.29|4480.69|4481.04|4480.44|8
1630031490000|2021-08-27 02:31:30|||||||||14
1630031500000|2021-08-27 02:31:40|4481.04|4480.44|4481.16|4480.56|4481.16|4480.56|4481.04|4480.44|25
1630031510000|2021-08-27 02:31:50|4481.04|4480.44|4481.29|4480.69|4481.29|4480.69|4481.04|4480.44|25
1630031520000|2021-08-27 02:32:00|||||||||7
1630031530000|2021-08-27 02:32:10|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|67
1630031540000|2021-08-27 02:32:20|4481.79|4481.19|4481.54|4480.94|4481.79|4481.19|4481.54|4480.94|90
1630031550000|2021-08-27 02:32:30|||||||||5
1630031570000|2021-08-27 02:32:50|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|50
1630031580000|2021-08-27 02:33:00|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|24
1630031590000|2021-08-27 02:33:10|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|18
1630031600000|2021-08-27 02:33:20|4481.54|4480.94|4481.79|4481.19|4481.79|4481.19|4481.54|4480.94|20
1630031610000|2021-08-27 02:33:30|||||||||8
1630031620000|2021-08-27 02:33:40|4481.66|4481.06|4481.79|4481.19|4481.79|4481.19|4481.54|4480.94|21
1630031640000|2021-08-27 02:34:00|||||||||16
1630031670000|2021-08-27 02:34:30|||||||||14
1630031680000|2021-08-27 02:34:40|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|51
1630031690000|2021-08-27 02:34:50|||||||||11
1630031700000|2021-08-27 02:35:00|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|32
1630031710000|2021-08-27 02:35:10|||||||||7
1630031720000|2021-08-27 02:35:20|||||||||17
1630031730000|2021-08-27 02:35:30|4481.54|4480.94|4481.29|4480.69|4481.54|4480.94|4481.29|4480.69|45
1630031740000|2021-08-27 02:35:40|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|68
1630031750000|2021-08-27 02:35:50|||||||||2
1630031760000|2021-08-27 02:36:00|4481.29|4480.69|4481.04|4480.44|4481.29|4480.69|4481.04|4480.44|37
1630031770000|2021-08-27 02:36:10|4481.29|4480.69|4481.04|4480.44|4481.29|4480.69|4481.04|4480.44|34
1630031780000|2021-08-27 02:36:20|||||||||2
1630031790000|2021-08-27 02:36:30|||||||||27
1630031800000|2021-08-27 02:36:40|||||||||9
1630031810000|2021-08-27 02:36:50|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|14
1630031820000|2021-08-27 02:37:00|||||||||29
1630031830000|2021-08-27 02:37:10|||||||||9
1630031840000|2021-08-27 02:37:20|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|27
1630031850000|2021-08-27 02:37:30|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|16
1630031860000|2021-08-27 02:37:40|||||||||44
1630031870000|2021-08-27 02:37:50|||||||||5
1630031880000|2021-08-27 02:38:00|||||||||5
1630031890000|2021-08-27 02:38:10|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|27
1630031900000|2021-08-27 02:38:20|||||||||6
1630031910000|2021-08-27 02:38:30|4480.79|4480.19|4480.91|4480.31|4480.91|4480.31|4480.79|4480.19|11
1630031920000|2021-08-27 02:38:40|4481.04|4480.44|4480.79|4480.19|4481.04|4480.44|4480.79|4480.19|4
1630031930000|2021-08-27 02:38:50|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|5
1630031940000|2021-08-27 02:39:00|4480.91|4480.31|4480.79|4480.19|4481.04|4480.44|4480.79|4480.19|36
1630031950000|2021-08-27 02:39:10|4480.91|4480.31|4481.04|4480.44|4481.04|4480.44|4480.91|4480.31|1
1630031960000|2021-08-27 02:39:20|||||||||8
1630031970000|2021-08-27 02:39:30|||||||||6
1630031990000|2021-08-27 02:39:50|4480.79|4480.19|4481.04|4480.44|4481.04|4480.44|4480.79|4480.19|20
1630032010000|2021-08-27 02:40:10|||||||||25
1630032020000|2021-08-27 02:40:20|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.54|4479.94|18
1630032030000|2021-08-27 02:40:30|||||||||9
1630032040000|2021-08-27 02:40:40|||||||||14
1630032050000|2021-08-27 02:40:50|||||||||13
1630032060000|2021-08-27 02:41:00|||||||||6
1630032070000|2021-08-27 02:41:10|4480.66|4480.06|4480.79|4480.19|4480.79|4480.19|4480.66|4480.06|7
1630032080000|2021-08-27 02:41:20|||||||||2
1630032090000|2021-08-27 02:41:30|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|7
1630032100000|2021-08-27 02:41:40|||||||||13
1630032110000|2021-08-27 02:41:50|4480.79|4480.19|4480.54|4479.94|4480.79|4480.19|4480.54|4479.94|34
1630032120000|2021-08-27 02:42:00|||||||||1
1630032130000|2021-08-27 02:42:10|||||||||21
1630032140000|2021-08-27 02:42:20|||||||||1
1630032160000|2021-08-27 02:42:40|||||||||16
1630032170000|2021-08-27 02:42:50|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|20
1630032180000|2021-08-27 02:43:00|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|8
1630032190000|2021-08-27 02:43:10|||||||||3
1630032200000|2021-08-27 02:43:20|||||||||5
1630032210000|2021-08-27 02:43:30|||||||||2
1630032220000|2021-08-27 02:43:40|||||||||1
1630032240000|2021-08-27 02:44:00|||||||||37
1630032260000|2021-08-27 02:44:20|||||||||2
1630032270000|2021-08-27 02:44:30|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|16
1630032280000|2021-08-27 02:44:40|4480.54|4479.94|4480.79|4480.19|4480.79|4480.19|4480.54|4479.94|72
1630032290000|2021-08-27 02:44:50|||||||||2
1630032300000|2021-08-27 02:45:00|4480.91|4480.31|4480.79|4480.19|4480.91|4480.31|4480.79|4480.19|55
1630032310000|2021-08-27 02:45:10|||||||||6
1630032320000|2021-08-27 02:45:20|||||||||22
1630032330000|2021-08-27 02:45:30|||||||||3
1630032340000|2021-08-27 02:45:40|||||||||2
1630032360000|2021-08-27 02:46:00|4480.91|4480.31|4481.04|4480.44|4481.04|4480.44|4480.91|4480.31|59
1630032370000|2021-08-27 02:46:10|4480.79|4480.19|4481.04|4480.44|4481.04|4480.44|4480.79|4480.19|20
1630032380000|2021-08-27 02:46:20|4480.79|4480.19|4480.79|4480.19|4481.04|4480.44|4480.79|4480.19|44
1630032390000|2021-08-27 02:46:30|4480.91|4480.31|4481.04|4480.44|4481.04|4480.44|4480.79|4480.19|15
1630032400000|2021-08-27 02:46:40|4480.91|4480.31|4481.04|4480.44|4481.04|4480.44|4480.91|4480.31|44
1630032410000|2021-08-27 02:46:50|||||||||2
1630032420000|2021-08-27 02:47:00|||||||||44
1630032430000|2021-08-27 02:47:10|||||||||3
1630032440000|2021-08-27 02:47:20|||||||||7
1630032470000|2021-08-27 02:47:50|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|31
1630032500000|2021-08-27 02:48:20|4480.66|4480.06|4480.79|4480.19|4480.79|4480.19|4480.54|4479.94|37
1630032510000|2021-08-27 02:48:30|4480.66|4480.06|4480.54|4479.94|4480.66|4480.06|4480.54|4479.94|20
1630032520000|2021-08-27 02:48:40|4480.29|4479.69|4480.54|4479.94|4480.54|4479.94|4480.29|4479.69|27
1630032530000|2021-08-27 02:48:50|||||||||1
1630032540000|2021-08-27 02:49:00|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|18
1630032550000|2021-08-27 02:49:10|||||||||6
1630032560000|2021-08-27 02:49:20|||||||||3
1630032570000|2021-08-27 02:49:30|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|57
1630032580000|2021-08-27 02:49:40|||||||||3
1630032590000|2021-08-27 02:49:50|||||||||2
1630032600000|2021-08-27 02:50:00|||||||||9
1630032610000|2021-08-27 02:50:10|||||||||13
1630032620000|2021-08-27 02:50:20|||||||||2
1630032640000|2021-08-27 02:50:40|4479.79|4479.19|4479.79|4479.19|4479.91|4479.31|4479.79|4479.19|40
1630032650000|2021-08-27 02:50:50|4480.04|4479.44|4480.29|4479.69|4480.29|4479.69|4479.91|4479.31|50
1630032660000|2021-08-27 02:51:00|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.41|4479.81|35
1630032680000|2021-08-27 02:51:20|||||||||3
1630032690000|2021-08-27 02:51:30|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.54|4479.94|19
1630032700000|2021-08-27 02:51:40|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|7
1630032710000|2021-08-27 02:51:50|4480.79|4480.19|4480.54|4479.94|4480.79|4480.19|4480.54|4479.94|11
1630032720000|2021-08-27 02:52:00|4480.79|4480.19|4480.54|4479.94|4480.79|4480.19|4480.54|4479.94|10
1630032730000|2021-08-27 02:52:10|4480.79|4480.19|4480.41|4479.81|4480.79|4480.19|4480.29|4479.69|49
1630032740000|2021-08-27 02:52:20|4480.54|4479.94|4480.29|4479.69|4480.54|4479.94|4480.29|4479.69|4
1630032760000|2021-08-27 02:52:40|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.41|4479.81|17
1630032770000|2021-08-27 02:52:50|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4
1630032780000|2021-08-27 02:53:00|||||||||1
1630032810000|2021-08-27 02:53:30|4480.04|4479.44|4480.04|4479.44|4480.29|4479.69|4480.04|4479.44|56
1630032820000|2021-08-27 02:53:40|4480.16|4479.56|4480.29|4479.69|4480.29|4479.69|4480.16|4479.56|10
1630032830000|2021-08-27 02:53:50|4480.16|4479.56|4480.29|4479.69|4480.29|4479.69|4480.04|4479.44|16
1630032840000|2021-08-27 02:54:00|||||||||3
1630032850000|2021-08-27 02:54:10|4480.54|4479.94|4480.29|4479.69|4480.54|4479.94|4480.29|4479.69|20
1630032870000|2021-08-27 02:54:30|||||||||4
1630032880000|2021-08-27 02:54:40|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|6
1630032890000|2021-08-27 02:54:50|||||||||1
1630032910000|2021-08-27 02:55:10|4480.16|4479.56|4480.04|4479.44|4480.16|4479.56|4480.04|4479.44|10
1630032920000|2021-08-27 02:55:20|4480.16|4479.56|4480.04|4479.44|4480.16|4479.56|4480.04|4479.44|1
1630032930000|2021-08-27 02:55:30|||||||||43
1630032950000|2021-08-27 02:55:50|4479.91|4479.31|4480.04|4479.44|4480.04|4479.44|4479.79|4479.19|48
1630032960000|2021-08-27 02:56:00|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|5
1630032970000|2021-08-27 02:56:10|||||||||12
1630032990000|2021-08-27 02:56:30|||||||||4
1630033000000|2021-08-27 02:56:40|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|20
1630033010000|2021-08-27 02:56:50|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|16
1630033020000|2021-08-27 02:57:00|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|16
1630033030000|2021-08-27 02:57:10|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|5
1630033040000|2021-08-27 02:57:20|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4
1630033050000|2021-08-27 02:57:30|4479.79|4479.19|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|18
1630033060000|2021-08-27 02:57:40|||||||||6
1630033070000|2021-08-27 02:57:50|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.66|4479.06|26
1630033080000|2021-08-27 02:58:00|4479.66|4479.06|4479.79|4479.19|4479.79|4479.19|4479.66|4479.06|12
1630033090000|2021-08-27 02:58:10|4479.54|4478.94|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|33
1630033120000|2021-08-27 02:58:40|||||||||7
1630033130000|2021-08-27 02:58:50|4480.04|4479.44|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|25
1630033140000|2021-08-27 02:59:00|||||||||2
1630033150000|2021-08-27 02:59:10|4479.54|4478.94|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|39
1630033160000|2021-08-27 02:59:20|4479.79|4479.19|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|11
1630033170000|2021-08-27 02:59:30|4479.79|4479.19|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|6
1630033180000|2021-08-27 02:59:40|||||||||14
1630033190000|2021-08-27 02:59:50|4479.29|4478.69|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|64
1630033200000|2021-08-27 03:00:00|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|113
1630033210000|2021-08-27 03:00:10|||||||||35
1630033220000|2021-08-27 03:00:20|4478.54|4477.94|4478.79|4478.19|4478.79|4478.19|4478.54|4477.94|42
1630033230000|2021-08-27 03:00:30|||||||||28
1630033240000|2021-08-27 03:00:40|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|20
1630033250000|2021-08-27 03:00:50|4479.29|4478.69|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|40
1630033260000|2021-08-27 03:01:00|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|6
1630033270000|2021-08-27 03:01:10|||||||||2
1630033280000|2021-08-27 03:01:20|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|21
1630033290000|2021-08-27 03:01:30|||||||||9
1630033300000|2021-08-27 03:01:40|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|23
1630033310000|2021-08-27 03:01:50|||||||||14
1630033320000|2021-08-27 03:02:00|4479.04|4478.44|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|27
1630033330000|2021-08-27 03:02:10|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|3
1630033350000|2021-08-27 03:02:30|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|17
1630033360000|2021-08-27 03:02:40|||||||||15
1630033370000|2021-08-27 03:02:50|||||||||11
1630033380000|2021-08-27 03:03:00|4479.29|4478.69|4479.04|4478.44|4479.29|4478.69|4478.91|4478.31|42
1630033390000|2021-08-27 03:03:10|||||||||7
1630033400000|2021-08-27 03:03:20|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.16|4478.56|4
1630033410000|2021-08-27 03:03:30|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|3
1630033420000|2021-08-27 03:03:40|4478.79|4478.19|4479.04|4478.44|4479.04|4478.44|4478.79|4478.19|7
1630033430000|2021-08-27 03:03:50|4478.91|4478.31|4478.91|4478.31|4479.04|4478.44|4478.79|4478.19|17
1630033440000|2021-08-27 03:04:00|4478.79|4478.19|4479.04|4478.44|4479.04|4478.44|4478.79|4478.19|7
1630033460000|2021-08-27 03:04:20|||||||||1
1630033470000|2021-08-27 03:04:30|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|13
1630033480000|2021-08-27 03:04:40|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|5
1630033490000|2021-08-27 03:04:50|||||||||1
1630033500000|2021-08-27 03:05:00|||||||||3
1630033510000|2021-08-27 03:05:10|4479.29|4478.69|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|16
1630033520000|2021-08-27 03:05:20|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|29
1630033530000|2021-08-27 03:05:30|||||||||2
1630033540000|2021-08-27 03:05:40|4479.41|4478.81|4479.41|4478.81|4479.41|4478.81|4479.41|4478.81|24
1630033550000|2021-08-27 03:05:50|4479.54|4478.94|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|3
1630033560000|2021-08-27 03:06:00|||||||||36
1630033590000|2021-08-27 03:06:30|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|11
1630033600000|2021-08-27 03:06:40|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|5
1630033610000|2021-08-27 03:06:50|4479.41|4478.81|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|4
1630033620000|2021-08-27 03:07:00|||||||||18
1630033630000|2021-08-27 03:07:10|||||||||2
1630033640000|2021-08-27 03:07:20|||||||||2
1630033660000|2021-08-27 03:07:40|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|39
1630033680000|2021-08-27 03:08:00|4478.79|4478.19|4478.79|4478.19|4479.04|4478.44|4478.79|4478.19|45
1630033690000|2021-08-27 03:08:10|||||||||2
1630033710000|2021-08-27 03:08:30|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|15
1630033720000|2021-08-27 03:08:40|||||||||3
1630033760000|2021-08-27 03:09:20|||||||||7
1630033770000|2021-08-27 03:09:30|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|54
1630033780000|2021-08-27 03:09:40|||||||||23
1630033800000|2021-08-27 03:10:00|||||||||5
1630033810000|2021-08-27 03:10:10|||||||||8
1630033820000|2021-08-27 03:10:20|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4
1630033830000|2021-08-27 03:10:30|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4
1630033880000|2021-08-27 03:11:20|4479.41|4478.81|4479.54|4478.94|4479.54|4478.94|4479.41|4478.81|29
1630033890000|2021-08-27 03:11:30|||||||||6
1630033900000|2021-08-27 03:11:40|||||||||10
1630033920000|2021-08-27 03:12:00|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|18
1630033930000|2021-08-27 03:12:10|||||||||7
1630033940000|2021-08-27 03:12:20|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|13
1630033970000|2021-08-27 03:12:50|||||||||5
1630033980000|2021-08-27 03:13:00|||||||||12
1630033990000|2021-08-27 03:13:10|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|16
1630034000000|2021-08-27 03:13:20|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|5
1630034010000|2021-08-27 03:13:30|||||||||3
1630034030000|2021-08-27 03:13:50|4479.79|4479.19|4479.91|4479.31|4479.91|4479.31|4479.79|4479.19|16
1630034040000|2021-08-27 03:14:00|4479.79|4479.19|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|8
1630034070000|2021-08-27 03:14:30|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|21
1630034080000|2021-08-27 03:14:40|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|6
1630034090000|2021-08-27 03:14:50|4479.16|4478.56|4479.04|4478.44|4479.16|4478.56|4479.04|4478.44|15
1630034100000|2021-08-27 03:15:00|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|18
1630034110000|2021-08-27 03:15:10|4479.54|4478.94|4479.04|4478.44|4479.54|4478.94|4479.04|4478.44|51
1630034120000|2021-08-27 03:15:20|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|15
1630034130000|2021-08-27 03:15:30|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|7
1630034140000|2021-08-27 03:15:40|4478.79|4478.19|4478.79|4478.19|4479.04|4478.44|4478.79|4478.19|55
1630034150000|2021-08-27 03:15:50|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4478.91|4478.31|9
1630034160000|2021-08-27 03:16:00|4478.79|4478.19|4479.04|4478.44|4479.04|4478.44|4478.79|4478.19|17
1630034190000|2021-08-27 03:16:30|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|13
1630034200000|2021-08-27 03:16:40|4478.54|4477.94|4478.54|4477.94|4478.54|4477.94|4478.54|4477.94|15
1630034220000|2021-08-27 03:17:00|4478.79|4478.19|4479.04|4478.44|4479.04|4478.44|4478.79|4478.19|45
1630034230000|2021-08-27 03:17:10|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|12
1630034240000|2021-08-27 03:17:20|||||||||2
1630034250000|2021-08-27 03:17:30|||||||||2
1630034260000|2021-08-27 03:17:40|4479.04|4478.44|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|12
1630034270000|2021-08-27 03:17:50|4479.04|4478.44|4479.04|4478.44|4479.16|4478.56|4479.04|4478.44|12
1630034280000|2021-08-27 03:18:00|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|6
1630034310000|2021-08-27 03:18:30|4479.04|4478.44|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|9
1630034320000|2021-08-27 03:18:40|||||||||9
1630034330000|2021-08-27 03:18:50|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|10
1630034340000|2021-08-27 03:19:00|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|7
1630034350000|2021-08-27 03:19:10|||||||||3
1630034370000|2021-08-27 03:19:30|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|11
1630034390000|2021-08-27 03:19:50|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.16|4478.56|18
1630034400000|2021-08-27 03:20:00|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|3
1630034410000|2021-08-27 03:20:10|4479.16|4478.56|4479.04|4478.44|4479.16|4478.56|4479.04|4478.44|0
1630034430000|2021-08-27 03:20:30|||||||||5
1630034440000|2021-08-27 03:20:40|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.16|4478.56|7
1630034450000|2021-08-27 03:20:50|||||||||3
1630034460000|2021-08-27 03:21:00|4479.41|4478.81|4479.29|4478.69|4479.41|4478.81|4479.29|4478.69|8
1630034470000|2021-08-27 03:21:10|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|15
1630034480000|2021-08-27 03:21:20|4479.41|4478.81|4479.54|4478.94|4479.54|4478.94|4479.41|4478.81|1
1630034500000|2021-08-27 03:21:40|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|6
1630034520000|2021-08-27 03:22:00|4479.04|4478.44|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|20
1630034530000|2021-08-27 03:22:10|4479.29|4478.69|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|4
1630034540000|2021-08-27 03:22:20|||||||||1
1630034580000|2021-08-27 03:23:00|4478.79|4478.19|4478.54|4477.94|4478.79|4478.19|4478.54|4477.94|27
1630034590000|2021-08-27 03:23:10|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|4
1630034630000|2021-08-27 03:23:50|||||||||10
1630034640000|2021-08-27 03:24:00|4478.54|4477.94|4478.79|4478.19|4478.79|4478.19|4478.54|4477.94|24
1630034650000|2021-08-27 03:24:10|||||||||12
1630034660000|2021-08-27 03:24:20|4478.91|4478.31|4478.79|4478.19|4479.04|4478.44|4478.79|4478.19|24
1630034670000|2021-08-27 03:24:30|||||||||3
1630034680000|2021-08-27 03:24:40|4478.54|4477.94|4478.79|4478.19|4478.79|4478.19|4478.54|4477.94|11
1630034690000|2021-08-27 03:24:50|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|8
1630034700000|2021-08-27 03:25:00|4478.91|4478.31|4479.04|4478.44|4479.04|4478.44|4478.91|4478.31|4
1630034720000|2021-08-27 03:25:20|||||||||2
1630034730000|2021-08-27 03:25:30|||||||||3
1630034740000|2021-08-27 03:25:40|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.16|4478.56|4
1630034760000|2021-08-27 03:26:00|||||||||3
1630034770000|2021-08-27 03:26:10|4479.41|4478.81|4479.41|4478.81|4479.41|4478.81|4479.41|4478.81|7
1630034780000|2021-08-27 03:26:20|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|3
1630034790000|2021-08-27 03:26:30|||||||||5
1630034810000|2021-08-27 03:26:50|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|18
1630034820000|2021-08-27 03:27:00|4479.54|4478.94|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|3
1630034840000|2021-08-27 03:27:20|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|16
1630034860000|2021-08-27 03:27:40|||||||||6
1630034880000|2021-08-27 03:28:00|||||||||3
1630034890000|2021-08-27 03:28:10|||||||||3
1630034900000|2021-08-27 03:28:20|4478.91|4478.31|4478.79|4478.19|4478.91|4478.31|4478.79|4478.19|32
1630034910000|2021-08-27 03:28:30|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4478.79|4478.19|2
1630034920000|2021-08-27 03:28:40|4478.79|4478.19|4478.79|4478.19|4478.91|4478.31|4478.79|4478.19|1
1630034940000|2021-08-27 03:29:00|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|15
1630034950000|2021-08-27 03:29:10|4478.91|4478.31|4479.04|4478.44|4479.04|4478.44|4478.79|4478.19|4
1630035000000|2021-08-27 03:30:00|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|33
1630035010000|2021-08-27 03:30:10|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|9
1630035020000|2021-08-27 03:30:20|4478.91|4478.31|4479.04|4478.44|4479.04|4478.44|4478.79|4478.19|23
1630035030000|2021-08-27 03:30:30|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|10
1630035040000|2021-08-27 03:30:40|||||||||8
1630035050000|2021-08-27 03:30:50|||||||||10
1630035060000|2021-08-27 03:31:00|||||||||7
1630035070000|2021-08-27 03:31:10|4478.54|4477.94|4478.79|4478.19|4478.79|4478.19|4478.54|4477.94|13
1630035080000|2021-08-27 03:31:20|4478.54|4477.94|4478.54|4477.94|4478.79|4478.19|4478.54|4477.94|11
1630035090000|2021-08-27 03:31:30|||||||||3
1630035100000|2021-08-27 03:31:40|||||||||9
1630035110000|2021-08-27 03:31:50|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|12
1630035130000|2021-08-27 03:32:10|4479.04|4478.44|4478.79|4478.19|4479.04|4478.44|4478.79|4478.19|37
1630035140000|2021-08-27 03:32:20|4478.54|4477.94|4478.79|4478.19|4478.79|4478.19|4478.54|4477.94|4
1630035150000|2021-08-27 03:32:30|4478.66|4478.06|4478.79|4478.19|4478.79|4478.19|4478.66|4478.06|3
1630035160000|2021-08-27 03:32:40|4478.66|4478.06|4478.54|4477.94|4478.79|4478.19|4478.54|4477.94|17
1630035200000|2021-08-27 03:33:20|||||||||26
1630035210000|2021-08-27 03:33:30|||||||||3
1630035230000|2021-08-27 03:33:50|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|16
1630035240000|2021-08-27 03:34:00|4478.91|4478.31|4478.91|4478.31|4479.04|4478.44|4478.91|4478.31|22
1630035250000|2021-08-27 03:34:10|4479.04|4478.44|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|20
1630035260000|2021-08-27 03:34:20|||||||||6
1630035270000|2021-08-27 03:34:30|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|5
1630035280000|2021-08-27 03:34:40|||||||||3
1630035300000|2021-08-27 03:35:00|4478.79|4478.19|4479.04|4478.44|4479.04|4478.44|4478.79|4478.19|21
1630035310000|2021-08-27 03:35:10|||||||||3
1630035320000|2021-08-27 03:35:20|4479.29|4478.69|4479.16|4478.56|4479.29|4478.69|4479.04|4478.44|12
1630035330000|2021-08-27 03:35:30|4479.04|4478.44|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|0
1630035340000|2021-08-27 03:35:40|4479.16|4478.56|4479.04|4478.44|4479.16|4478.56|4479.04|4478.44|0
1630035350000|2021-08-27 03:35:50|4479.16|4478.56|4479.16|4478.56|4479.16|4478.56|4479.04|4478.44|10
1630035360000|2021-08-27 03:36:00|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|1
1630035370000|2021-08-27 03:36:10|4478.79|4478.19|4478.91|4478.31|4478.91|4478.31|4478.79|4478.19|14
1630035380000|2021-08-27 03:36:20|4478.79|4478.19|4479.04|4478.44|4479.04|4478.44|4478.79|4478.19|2
1630035410000|2021-08-27 03:36:50|4478.91|4478.31|4478.91|4478.31|4478.91|4478.31|4478.91|4478.31|4
1630035420000|2021-08-27 03:37:00|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|11
1630035460000|2021-08-27 03:37:40|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|13
1630035480000|2021-08-27 03:38:00|||||||||4
1630035490000|2021-08-27 03:38:10|||||||||12
1630035510000|2021-08-27 03:38:30|||||||||19
1630035540000|2021-08-27 03:39:00|4479.54|4478.94|4479.41|4478.81|4479.54|4478.94|4479.29|4478.69|44
1630035550000|2021-08-27 03:39:10|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|13
1630035560000|2021-08-27 03:39:20|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|7
1630035580000|2021-08-27 03:39:40|4479.41|4478.81|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|11
1630035600000|2021-08-27 03:40:00|4479.41|4478.81|4479.54|4478.94|4479.54|4478.94|4479.41|4478.81|9
1630035610000|2021-08-27 03:40:10|4479.41|4478.81|4479.41|4478.81|4479.54|4478.94|4479.41|4478.81|5
1630035620000|2021-08-27 03:40:20|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|0
1630035630000|2021-08-27 03:40:30|4479.41|4478.81|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|9
1630035640000|2021-08-27 03:40:40|4479.54|4478.94|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|9
1630035650000|2021-08-27 03:40:50|4479.41|4478.81|4479.54|4478.94|4479.54|4478.94|4479.41|4478.81|5
1630035670000|2021-08-27 03:41:10|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|5
1630035680000|2021-08-27 03:41:20|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|9
1630035690000|2021-08-27 03:41:30|||||||||15
1630035710000|2021-08-27 03:41:50|4479.29|4478.69|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|11
1630035720000|2021-08-27 03:42:00|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|2
1630035730000|2021-08-27 03:42:10|4479.41|4478.81|4479.54|4478.94|4479.54|4478.94|4479.41|4478.81|3
1630035740000|2021-08-27 03:42:20|4479.29|4478.69|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|9
1630035750000|2021-08-27 03:42:30|4479.41|4478.81|4479.41|4478.81|4479.41|4478.81|4479.41|4478.81|21
1630035760000|2021-08-27 03:42:40|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|2
1630035790000|2021-08-27 03:43:10|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|16
1630035800000|2021-08-27 03:43:20|4479.29|4478.69|4479.41|4478.81|4479.41|4478.81|4479.29|4478.69|3
1630035810000|2021-08-27 03:43:30|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|1
1630035820000|2021-08-27 03:43:40|4479.54|4478.94|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|2
1630035850000|2021-08-27 03:44:10|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|33
1630035860000|2021-08-27 03:44:20|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|11
1630035890000|2021-08-27 03:44:50|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|5
1630035900000|2021-08-27 03:45:00|||||||||2
1630035910000|2021-08-27 03:45:10|||||||||14
1630035940000|2021-08-27 03:45:40|||||||||27
1630036000000|2021-08-27 03:46:40|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|7
1630036010000|2021-08-27 03:46:50|||||||||1
1630036020000|2021-08-27 03:47:00|4479.41|4478.81|4479.29|4478.69|4479.41|4478.81|4479.29|4478.69|13
1630036030000|2021-08-27 03:47:10|4479.41|4478.81|4479.54|4478.94|4479.54|4478.94|4479.41|4478.81|4
1630036040000|2021-08-27 03:47:20|||||||||1
1630036050000|2021-08-27 03:47:30|4479.41|4478.81|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|1
1630036070000|2021-08-27 03:47:50|4479.41|4478.81|4479.41|4478.81|4479.41|4478.81|4479.41|4478.81|3
1630036080000|2021-08-27 03:48:00|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|5
1630036100000|2021-08-27 03:48:20|||||||||3
1630036120000|2021-08-27 03:48:40|4479.66|4479.06|4479.66|4479.06|4479.79|4479.19|4479.54|4478.94|23
1630036130000|2021-08-27 03:48:50|4479.54|4478.94|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|0
1630036140000|2021-08-27 03:49:00|||||||||4
1630036160000|2021-08-27 03:49:20|||||||||4
1630036170000|2021-08-27 03:49:30|||||||||1
1630036180000|2021-08-27 03:49:40|||||||||1
1630036200000|2021-08-27 03:50:00|||||||||8
1630036210000|2021-08-27 03:50:10|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|29
1630036230000|2021-08-27 03:50:30|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|36
1630036260000|2021-08-27 03:51:00|4479.91|4479.31|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|8
1630036280000|2021-08-27 03:51:20|4479.91|4479.31|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|2
1630036290000|2021-08-27 03:51:30|||||||||1
1630036310000|2021-08-27 03:51:50|||||||||1
1630036320000|2021-08-27 03:52:00|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|21
1630036330000|2021-08-27 03:52:10|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|2
1630036340000|2021-08-27 03:52:20|4480.04|4479.44|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|2
1630036350000|2021-08-27 03:52:30|4480.04|4479.44|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|5
1630036360000|2021-08-27 03:52:40|4479.91|4479.31|4480.04|4479.44|4480.04|4479.44|4479.91|4479.31|0
1630036370000|2021-08-27 03:52:50|||||||||1
1630036380000|2021-08-27 03:53:00|||||||||7
1630036390000|2021-08-27 03:53:10|||||||||1
1630036400000|2021-08-27 03:53:20|||||||||1
1630036410000|2021-08-27 03:53:30|||||||||5
1630036430000|2021-08-27 03:53:50|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|11
1630036470000|2021-08-27 03:54:30|||||||||11
1630036490000|2021-08-27 03:54:50|||||||||2
1630036500000|2021-08-27 03:55:00|4479.54|4478.94|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|22
1630036510000|2021-08-27 03:55:10|4479.66|4479.06|4479.66|4479.06|4479.66|4479.06|4479.66|4479.06|26
1630036520000|2021-08-27 03:55:20|4479.54|4478.94|4479.66|4479.06|4479.79|4479.19|4479.54|4478.94|3
1630036530000|2021-08-27 03:55:30|4479.54|4478.94|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|1
1630036560000|2021-08-27 03:56:00|4479.66|4479.06|4479.66|4479.06|4479.79|4479.19|4479.54|4478.94|12
1630036570000|2021-08-27 03:56:10|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.66|4479.06|0
1630036580000|2021-08-27 03:56:20|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|6
1630036600000|2021-08-27 03:56:40|||||||||1
1630036610000|2021-08-27 03:56:50|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|7
1630036620000|2021-08-27 03:57:00|||||||||2
1630036630000|2021-08-27 03:57:10|||||||||1
1630036640000|2021-08-27 03:57:20|||||||||8
1630036680000|2021-08-27 03:58:00|4479.04|4478.44|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|22
1630036710000|2021-08-27 03:58:30|||||||||8
1630036720000|2021-08-27 03:58:40|||||||||5
1630036730000|2021-08-27 03:58:50|||||||||1
1630036740000|2021-08-27 03:59:00|||||||||21
1630036760000|2021-08-27 03:59:20|4479.29|4478.69|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|41
1630036780000|2021-08-27 03:59:40|||||||||5
1630036790000|2021-08-27 03:59:50|||||||||2
1630036800000|2021-08-27 04:00:00|4479.29|4478.69|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|13
1630036810000|2021-08-27 04:00:10|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|9
1630036860000|2021-08-27 04:01:00|||||||||6
1630036870000|2021-08-27 04:01:10|||||||||1
1630036890000|2021-08-27 04:01:30|||||||||3
1630036920000|2021-08-27 04:02:00|||||||||6
1630036940000|2021-08-27 04:02:20|||||||||3
1630036950000|2021-08-27 04:02:30|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|23
1630036960000|2021-08-27 04:02:40|4479.16|4478.56|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|5
1630036970000|2021-08-27 04:02:50|4479.16|4478.56|4479.16|4478.56|4479.29|4478.69|4479.04|4478.44|2
1630036980000|2021-08-27 04:03:00|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|1
1630037040000|2021-08-27 04:04:00|||||||||6
1630037070000|2021-08-27 04:04:30|||||||||1
1630037090000|2021-08-27 04:04:50|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|13
1630037100000|2021-08-27 04:05:00|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|9
1630037150000|2021-08-27 04:05:50|||||||||1
1630037160000|2021-08-27 04:06:00|||||||||2
1630037190000|2021-08-27 04:06:30|||||||||3
1630037200000|2021-08-27 04:06:40|||||||||1
1630037220000|2021-08-27 04:07:00|||||||||3
1630037230000|2021-08-27 04:07:10|||||||||6
1630037250000|2021-08-27 04:07:30|||||||||10
1630037260000|2021-08-27 04:07:40|||||||||1
1630037280000|2021-08-27 04:08:00|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|37
1630037310000|2021-08-27 04:08:30|||||||||2
1630037320000|2021-08-27 04:08:40|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|13
1630037340000|2021-08-27 04:09:00|||||||||9
1630037360000|2021-08-27 04:09:20|||||||||1
1630037370000|2021-08-27 04:09:30|||||||||2
1630037400000|2021-08-27 04:10:00|4479.41|4478.81|4479.29|4478.69|4479.41|4478.81|4479.29|4478.69|10
1630037410000|2021-08-27 04:10:10|4479.41|4478.81|4479.54|4478.94|4479.54|4478.94|4479.41|4478.81|6
1630037450000|2021-08-27 04:10:50|4479.41|4478.81|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|7
1630037490000|2021-08-27 04:11:30|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|17
1630037500000|2021-08-27 04:11:40|||||||||1
1630037510000|2021-08-27 04:11:50|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|9
1630037520000|2021-08-27 04:12:00|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|3
1630037560000|2021-08-27 04:12:40|4479.41|4478.81|4479.29|4478.69|4479.41|4478.81|4479.29|4478.69|4
1630037570000|2021-08-27 04:12:50|4479.41|4478.81|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|3
1630037580000|2021-08-27 04:13:00|4479.41|4478.81|4479.29|4478.69|4479.41|4478.81|4479.29|4478.69|0
1630037600000|2021-08-27 04:13:20|||||||||1
1630037620000|2021-08-27 04:13:40|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|2
1630037630000|2021-08-27 04:13:50|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|2
1630037650000|2021-08-27 04:14:10|||||||||9
1630037810000|2021-08-27 04:16:50|||||||||25
1630037840000|2021-08-27 04:17:20|||||||||7
1630037860000|2021-08-27 04:17:40|||||||||1
1630037880000|2021-08-27 04:18:00|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.16|4478.56|8
1630037900000|2021-08-27 04:18:20|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|12
1630037910000|2021-08-27 04:18:30|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|6
1630037930000|2021-08-27 04:18:50|||||||||1
1630037950000|2021-08-27 04:19:10|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|10
1630038000000|2021-08-27 04:20:00|||||||||22
1630038010000|2021-08-27 04:20:10|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|48
1630038020000|2021-08-27 04:20:20|||||||||3
1630038040000|2021-08-27 04:20:40|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|99
1630038050000|2021-08-27 04:20:50|||||||||35
1630038060000|2021-08-27 04:21:00|4480.41|4479.81|4480.29|4479.69|4480.54|4479.94|4480.29|4479.69|45
1630038070000|2021-08-27 04:21:10|4480.41|4479.81|4480.54|4479.94|4480.54|4479.94|4480.41|4479.81|21
1630038080000|2021-08-27 04:21:20|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|36
1630038090000|2021-08-27 04:21:30|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|39
1630038100000|2021-08-27 04:21:40|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|20
1630038110000|2021-08-27 04:21:50|||||||||1
1630038160000|2021-08-27 04:22:40|||||||||24
1630038180000|2021-08-27 04:23:00|||||||||16
1630038200000|2021-08-27 04:23:20|4480.41|4479.81|4480.54|4479.94|4480.54|4479.94|4480.41|4479.81|59
1630038240000|2021-08-27 04:24:00|4480.29|4479.69|4480.54|4479.94|4480.54|4479.94|4480.29|4479.69|30
1630038260000|2021-08-27 04:24:20|||||||||5
1630038280000|2021-08-27 04:24:40|||||||||8
1630038300000|2021-08-27 04:25:00|4480.29|4479.69|4480.54|4479.94|4480.54|4479.94|4480.29|4479.69|20
1630038320000|2021-08-27 04:25:20|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|7
1630038350000|2021-08-27 04:25:50|4480.04|4479.44|4480.29|4479.69|4480.29|4479.69|4480.04|4479.44|25
1630038360000|2021-08-27 04:26:00|||||||||1
1630038370000|2021-08-27 04:26:10|||||||||2
1630038380000|2021-08-27 04:26:20|4480.41|4479.81|4480.29|4479.69|4480.41|4479.81|4480.29|4479.69|4
1630038400000|2021-08-27 04:26:40|4480.41|4479.81|4480.41|4479.81|4480.41|4479.81|4480.41|4479.81|18
1630038410000|2021-08-27 04:26:50|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|0
1630038420000|2021-08-27 04:27:00|||||||||14
1630038490000|2021-08-27 04:28:10|||||||||2
1630038500000|2021-08-27 04:28:20|4480.54|4479.94|4480.29|4479.69|4480.54|4479.94|4480.29|4479.69|6
1630038540000|2021-08-27 04:29:00|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|13
1630038550000|2021-08-27 04:29:10|||||||||13
1630038560000|2021-08-27 04:29:20|||||||||1
1630038570000|2021-08-27 04:29:30|||||||||16
1630038580000|2021-08-27 04:29:40|||||||||17
1630038600000|2021-08-27 04:30:00|||||||||2
1630038610000|2021-08-27 04:30:10|||||||||6
1630038640000|2021-08-27 04:30:40|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|15
1630038660000|2021-08-27 04:31:00|||||||||2
1630038670000|2021-08-27 04:31:10|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|7
1630038680000|2021-08-27 04:31:20|||||||||15
1630038730000|2021-08-27 04:32:10|4480.16|4479.56|4480.04|4479.44|4480.29|4479.69|4480.04|4479.44|15
1630038740000|2021-08-27 04:32:20|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|10
1630038750000|2021-08-27 04:32:30|4479.66|4479.06|4479.54|4478.94|4479.66|4479.06|4479.54|4478.94|16
1630038780000|2021-08-27 04:33:00|||||||||16
1630038810000|2021-08-27 04:33:30|||||||||6
1630038830000|2021-08-27 04:33:50|||||||||1
1630038860000|2021-08-27 04:34:20|4479.29|4478.69|4479.41|4478.81|4479.41|4478.81|4479.29|4478.69|27
1630038870000|2021-08-27 04:34:30|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|1
1630038880000|2021-08-27 04:34:40|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|19
1630038920000|2021-08-27 04:35:20|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|9
1630038930000|2021-08-27 04:35:30|||||||||20
1630038960000|2021-08-27 04:36:00|4479.54|4478.94|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|13
1630038990000|2021-08-27 04:36:30|||||||||9
1630039000000|2021-08-27 04:36:40|||||||||3
1630039020000|2021-08-27 04:37:00|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|2
1630039030000|2021-08-27 04:37:10|4479.29|4478.69|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|14
1630039070000|2021-08-27 04:37:50|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.16|4478.56|15
1630039080000|2021-08-27 04:38:00|||||||||12
1630039090000|2021-08-27 04:38:10|||||||||1
1630039140000|2021-08-27 04:39:00|||||||||1
1630039170000|2021-08-27 04:39:30|||||||||3
1630039180000|2021-08-27 04:39:40|||||||||8
1630039190000|2021-08-27 04:39:50|||||||||2
1630039200000|2021-08-27 04:40:00|||||||||2
1630039210000|2021-08-27 04:40:10|||||||||7
1630039230000|2021-08-27 04:40:30|||||||||4
1630039250000|2021-08-27 04:40:50|||||||||1
1630039260000|2021-08-27 04:41:00|||||||||10
1630039270000|2021-08-27 04:41:10|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|5
1630039280000|2021-08-27 04:41:20|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.16|4478.56|5
1630039310000|2021-08-27 04:41:50|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|15
1630039320000|2021-08-27 04:42:00|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|8
1630039380000|2021-08-27 04:43:00|||||||||4
1630039400000|2021-08-27 04:43:20|||||||||6
1630039430000|2021-08-27 04:43:50|||||||||3
1630039440000|2021-08-27 04:44:00|4479.04|4478.44|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|10
1630039460000|2021-08-27 04:44:20|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|8
1630039470000|2021-08-27 04:44:30|4479.29|4478.69|4479.16|4478.56|4479.29|4478.69|4479.16|4478.56|8
1630039480000|2021-08-27 04:44:40|4479.29|4478.69|4479.16|4478.56|4479.29|4478.69|4479.16|4478.56|5
1630039490000|2021-08-27 04:44:50|4479.04|4478.44|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|22
1630039500000|2021-08-27 04:45:00|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|9
1630039530000|2021-08-27 04:45:30|||||||||6
1630039590000|2021-08-27 04:46:30|||||||||8
1630039600000|2021-08-27 04:46:40|||||||||1
1630039610000|2021-08-27 04:46:50|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|7
1630039620000|2021-08-27 04:47:00|||||||||1
1630039660000|2021-08-27 04:47:40|||||||||31
1630039670000|2021-08-27 04:47:50|4479.91|4479.31|4480.04|4479.44|4480.04|4479.44|4479.91|4479.31|25
1630039680000|2021-08-27 04:48:00|||||||||15
1630039740000|2021-08-27 04:49:00|||||||||11
1630039820000|2021-08-27 04:50:20|||||||||8
1630039840000|2021-08-27 04:50:40|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|14
1630039860000|2021-08-27 04:51:00|4479.54|4478.94|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|20
1630039870000|2021-08-27 04:51:10|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|24
1630039880000|2021-08-27 04:51:20|||||||||5
1630039910000|2021-08-27 04:51:50|||||||||2
1630039920000|2021-08-27 04:52:00|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|15
1630039930000|2021-08-27 04:52:10|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|15
1630039960000|2021-08-27 04:52:40|4479.54|4478.94|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|16
1630039970000|2021-08-27 04:52:50|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|2
1630039980000|2021-08-27 04:53:00|4479.66|4479.06|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|4
1630040020000|2021-08-27 04:53:40|||||||||2
1630040050000|2021-08-27 04:54:10|4479.29|4478.69|4479.41|4478.81|4479.54|4478.94|4479.29|4478.69|19
1630040060000|2021-08-27 04:54:20|4479.54|4478.94|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|1
1630040100000|2021-08-27 04:55:00|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|9
1630040110000|2021-08-27 04:55:10|4479.41|4478.81|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|6
1630040150000|2021-08-27 04:55:50|4479.79|4479.19|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|12
1630040160000|2021-08-27 04:56:00|4479.66|4479.06|4479.79|4479.19|4479.79|4479.19|4479.66|4479.06|1
1630040170000|2021-08-27 04:56:10|||||||||11
1630040180000|2021-08-27 04:56:20|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4479.79|4479.19|4
1630040200000|2021-08-27 04:56:40|||||||||2
1630040210000|2021-08-27 04:56:50|||||||||9
1630040220000|2021-08-27 04:57:00|||||||||6
1630040230000|2021-08-27 04:57:10|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|11
1630040250000|2021-08-27 04:57:30|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|2
1630040260000|2021-08-27 04:57:40|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|3
1630040280000|2021-08-27 04:58:00|4479.91|4479.31|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|3
1630040290000|2021-08-27 04:58:10|4479.91|4479.31|4479.91|4479.31|4479.91|4479.31|4479.91|4479.31|2
1630040310000|2021-08-27 04:58:30|4480.04|4479.44|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|1
1630040330000|2021-08-27 04:58:50|4479.91|4479.31|4480.04|4479.44|4480.04|4479.44|4479.91|4479.31|8
1630040350000|2021-08-27 04:59:10|4479.91|4479.31|4479.91|4479.31|4479.91|4479.31|4479.91|4479.31|16
1630040360000|2021-08-27 04:59:20|4479.79|4479.19|4479.91|4479.31|4480.04|4479.44|4479.79|4479.19|5
1630040370000|2021-08-27 04:59:30|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|0
1630040400000|2021-08-27 05:00:00|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|30
1630040410000|2021-08-27 05:00:10|4480.16|4479.56|4480.29|4479.69|4480.29|4479.69|4480.16|4479.56|13
1630040420000|2021-08-27 05:00:20|||||||||5
1630040430000|2021-08-27 05:00:30|4480.16|4479.56|4480.04|4479.44|4480.16|4479.56|4480.04|4479.44|5
1630040460000|2021-08-27 05:01:00|4479.79|4479.19|4479.91|4479.31|4479.91|4479.31|4479.79|4479.19|27
1630040470000|2021-08-27 05:01:10|4479.79|4479.19|4480.04|4479.44|4480.04|4479.44|4479.79|4479.19|2
1630040490000|2021-08-27 05:01:30|4480.16|4479.56|4480.29|4479.69|4480.29|4479.69|4480.04|4479.44|24
1630040500000|2021-08-27 05:01:40|||||||||1
1630040510000|2021-08-27 05:01:50|4480.04|4479.44|4480.16|4479.56|4480.29|4479.69|4480.04|4479.44|8
1630040520000|2021-08-27 05:02:00|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.04|4479.44|3
1630040530000|2021-08-27 05:02:10|4480.16|4479.56|4480.04|4479.44|4480.16|4479.56|4480.04|4479.44|2
1630040540000|2021-08-27 05:02:20|||||||||1
1630040550000|2021-08-27 05:02:30|4479.91|4479.31|4479.79|4479.19|4479.91|4479.31|4479.79|4479.19|13
1630040560000|2021-08-27 05:02:40|4479.91|4479.31|4480.04|4479.44|4480.04|4479.44|4479.79|4479.19|0
1630040570000|2021-08-27 05:02:50|4480.16|4479.56|4480.16|4479.56|4480.16|4479.56|4480.16|4479.56|3
1630040580000|2021-08-27 05:03:00|4480.29|4479.69|4480.04|4479.44|4480.29|4479.69|4480.04|4479.44|0
1630040590000|2021-08-27 05:03:10|||||||||1
1630040610000|2021-08-27 05:03:30|||||||||11
1630040640000|2021-08-27 05:04:00|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|6
1630040650000|2021-08-27 05:04:10|4480.16|4479.56|4480.29|4479.69|4480.29|4479.69|4480.04|4479.44|11
1630040670000|2021-08-27 05:04:30|4480.16|4479.56|4480.29|4479.69|4480.29|4479.69|4480.04|4479.44|4
1630040680000|2021-08-27 05:04:40|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|3
1630040690000|2021-08-27 05:04:50|||||||||2
1630040700000|2021-08-27 05:05:00|4479.79|4479.19|4479.79|4479.19|4479.91|4479.31|4479.79|4479.19|17
1630040710000|2021-08-27 05:05:10|4480.04|4479.44|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|9
1630040720000|2021-08-27 05:05:20|4479.54|4478.94|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|40
1630040730000|2021-08-27 05:05:30|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|7
1630040740000|2021-08-27 05:05:40|4479.79|4479.19|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|5
1630040780000|2021-08-27 05:06:20|4479.66|4479.06|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|6
1630040800000|2021-08-27 05:06:40|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|8
1630040810000|2021-08-27 05:06:50|||||||||11
1630040820000|2021-08-27 05:07:00|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.16|4478.56|36
1630040830000|2021-08-27 05:07:10|4479.04|4478.44|4479.16|4478.56|4479.29|4478.69|4479.04|4478.44|11
1630040840000|2021-08-27 05:07:20|4479.04|4478.44|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|3
1630040850000|2021-08-27 05:07:30|4478.79|4478.19|4478.79|4478.19|4478.91|4478.31|4478.79|4478.19|39
1630040860000|2021-08-27 05:07:40|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|15
1630040870000|2021-08-27 05:07:50|||||||||4
1630040880000|2021-08-27 05:08:00|4479.16|4478.56|4479.04|4478.44|4479.16|4478.56|4479.04|4478.44|12
1630040890000|2021-08-27 05:08:10|||||||||4
1630040910000|2021-08-27 05:08:30|4478.79|4478.19|4479.04|4478.44|4479.04|4478.44|4478.79|4478.19|17
1630040920000|2021-08-27 05:08:40|4478.91|4478.31|4479.04|4478.44|4479.04|4478.44|4478.91|4478.31|2
1630040930000|2021-08-27 05:08:50|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|20
1630040940000|2021-08-27 05:09:00|4478.66|4478.06|4478.54|4477.94|4478.79|4478.19|4478.54|4477.94|18
1630040950000|2021-08-27 05:09:10|4478.29|4477.69|4478.29|4477.69|4478.29|4477.69|4478.29|4477.69|16
1630040960000|2021-08-27 05:09:20|4477.79|4477.19|4477.54|4476.94|4477.79|4477.19|4477.54|4476.94|229
1630040970000|2021-08-27 05:09:30|4477.79|4477.19|4477.54|4476.94|4477.79|4477.19|4477.54|4476.94|62
1630040980000|2021-08-27 05:09:40|4477.79|4477.19|4477.79|4477.19|4477.79|4477.19|4477.54|4476.94|44
1630040990000|2021-08-27 05:09:50|4477.91|4477.31|4478.04|4477.44|4478.04|4477.44|4477.79|4477.19|38
1630041000000|2021-08-27 05:10:00|4477.91|4477.31|4478.04|4477.44|4478.04|4477.44|4477.91|4477.31|4
1630041010000|2021-08-27 05:10:10|4478.16|4477.56|4478.16|4477.56|4478.16|4477.56|4478.16|4477.56|21
1630041020000|2021-08-27 05:10:20|4478.29|4477.69|4478.04|4477.44|4478.29|4477.69|4478.04|4477.44|7
1630041030000|2021-08-27 05:10:30|4478.29|4477.69|4478.29|4477.69|4478.29|4477.69|4478.29|4477.69|4
1630041040000|2021-08-27 05:10:40|4478.16|4477.56|4478.16|4477.56|4478.16|4477.56|4478.16|4477.56|26
1630041050000|2021-08-27 05:10:50|4478.29|4477.69|4478.29|4477.69|4478.29|4477.69|4478.04|4477.44|8
1630041060000|2021-08-27 05:11:00|4478.16|4477.56|4478.04|4477.44|4478.29|4477.69|4478.04|4477.44|4
1630041070000|2021-08-27 05:11:10|4478.29|4477.69|4478.29|4477.69|4478.29|4477.69|4478.04|4477.44|11
1630041080000|2021-08-27 05:11:20|4478.54|4477.94|4478.54|4477.94|4478.54|4477.94|4478.54|4477.94|24
1630041090000|2021-08-27 05:11:30|4478.29|4477.69|4478.29|4477.69|4478.29|4477.69|4478.29|4477.69|9
1630041100000|2021-08-27 05:11:40|||||||||27
1630041110000|2021-08-27 05:11:50|4478.54|4477.94|4478.29|4477.69|4478.54|4477.94|4478.29|4477.69|9
1630041120000|2021-08-27 05:12:00|||||||||3
1630041130000|2021-08-27 05:12:10|4478.16|4477.56|4478.04|4477.44|4478.16|4477.56|4478.04|4477.44|6
1630041140000|2021-08-27 05:12:20|4478.29|4477.69|4478.29|4477.69|4478.29|4477.69|4478.29|4477.69|2
1630041190000|2021-08-27 05:13:10|4478.54|4477.94|4478.54|4477.94|4478.54|4477.94|4478.54|4477.94|8
1630041200000|2021-08-27 05:13:20|4478.41|4477.81|4478.29|4477.69|4478.54|4477.94|4478.29|4477.69|15
1630041210000|2021-08-27 05:13:30|4478.41|4477.81|4478.54|4477.94|4478.54|4477.94|4478.29|4477.69|3
1630041220000|2021-08-27 05:13:40|4478.41|4477.81|4478.54|4477.94|4478.54|4477.94|4478.29|4477.69|4
1630041230000|2021-08-27 05:13:50|4478.41|4477.81|4478.29|4477.69|4478.41|4477.81|4478.29|4477.69|1
1630041240000|2021-08-27 05:14:00|4478.41|4477.81|4478.54|4477.94|4478.54|4477.94|4478.29|4477.69|4
1630041260000|2021-08-27 05:14:20|||||||||3
1630041270000|2021-08-27 05:14:30|4478.41|4477.81|4478.54|4477.94|4478.54|4477.94|4478.41|4477.81|4
1630041280000|2021-08-27 05:14:40|4478.29|4477.69|4478.29|4477.69|4478.41|4477.81|4478.29|4477.69|5
1630041290000|2021-08-27 05:14:50|||||||||1
1630041300000|2021-08-27 05:15:00|||||||||5
1630041310000|2021-08-27 05:15:10|||||||||7
1630041320000|2021-08-27 05:15:20|4478.54|4477.94|4478.29|4477.69|4478.54|4477.94|4478.29|4477.69|22
1630041340000|2021-08-27 05:15:40|4478.54|4477.94|4478.54|4477.94|4478.54|4477.94|4478.54|4477.94|8
1630041360000|2021-08-27 05:16:00|4478.29|4477.69|4478.29|4477.69|4478.29|4477.69|4478.29|4477.69|2
1630041370000|2021-08-27 05:16:10|4478.54|4477.94|4478.29|4477.69|4478.54|4477.94|4478.29|4477.69|20
1630041380000|2021-08-27 05:16:20|4478.54|4477.94|4478.29|4477.69|4478.54|4477.94|4478.29|4477.69|4
1630041390000|2021-08-27 05:16:30|4478.41|4477.81|4478.54|4477.94|4478.54|4477.94|4478.41|4477.81|3
1630041400000|2021-08-27 05:16:40|4478.41|4477.81|4478.29|4477.69|4478.54|4477.94|4478.29|4477.69|7
1630041410000|2021-08-27 05:16:50|4478.54|4477.94|4478.29|4477.69|4478.54|4477.94|4478.29|4477.69|3
1630041420000|2021-08-27 05:17:00|4478.54|4477.94|4478.29|4477.69|4478.54|4477.94|4478.29|4477.69|8
1630041430000|2021-08-27 05:17:10|||||||||3
1630041440000|2021-08-27 05:17:20|4478.04|4477.44|4478.29|4477.69|4478.29|4477.69|4478.04|4477.44|6
1630041470000|2021-08-27 05:17:50|4478.16|4477.56|4478.04|4477.44|4478.29|4477.69|4478.04|4477.44|3
1630041490000|2021-08-27 05:18:10|4478.29|4477.69|4478.04|4477.44|4478.29|4477.69|4478.04|4477.44|11
1630041500000|2021-08-27 05:18:20|4478.16|4477.56|4478.29|4477.69|4478.29|4477.69|4478.04|4477.44|0
1630041530000|2021-08-27 05:18:50|||||||||18
1630041540000|2021-08-27 05:19:00|||||||||2
1630041550000|2021-08-27 05:19:10|4478.54|4477.94|4478.54|4477.94|4478.54|4477.94|4478.54|4477.94|20
1630041570000|2021-08-27 05:19:30|||||||||25
1630041590000|2021-08-27 05:19:50|||||||||1
1630041600000|2021-08-27 05:20:00|||||||||15
1630041620000|2021-08-27 05:20:20|4478.66|4478.06|4478.54|4477.94|4478.79|4478.19|4478.54|4477.94|12
1630041630000|2021-08-27 05:20:30|4478.66|4478.06|4478.79|4478.19|4478.79|4478.19|4478.66|4478.06|11
1630041640000|2021-08-27 05:20:40|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|65
1630041650000|2021-08-27 05:20:50|4478.79|4478.19|4478.79|4478.19|4478.91|4478.31|4478.79|4478.19|35
1630041660000|2021-08-27 05:21:00|||||||||16
1630041670000|2021-08-27 05:21:10|4478.66|4478.06|4478.79|4478.19|4478.79|4478.19|4478.54|4477.94|9
1630041680000|2021-08-27 05:21:20|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|10
1630041700000|2021-08-27 05:21:40|4478.79|4478.19|4479.04|4478.44|4479.04|4478.44|4478.79|4478.19|12
1630041710000|2021-08-27 05:21:50|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|15
1630041720000|2021-08-27 05:22:00|||||||||4
1630041730000|2021-08-27 05:22:10|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|7
1630041760000|2021-08-27 05:22:40|||||||||1
1630041780000|2021-08-27 05:23:00|||||||||4
1630041790000|2021-08-27 05:23:10|||||||||7
1630041800000|2021-08-27 05:23:20|4478.91|4478.31|4478.79|4478.19|4478.91|4478.31|4478.79|4478.19|12
1630041810000|2021-08-27 05:23:30|4479.04|4478.44|4478.79|4478.19|4479.04|4478.44|4478.79|4478.19|18
1630041820000|2021-08-27 05:23:40|4479.04|4478.44|4478.79|4478.19|4479.04|4478.44|4478.79|4478.19|6
1630041840000|2021-08-27 05:24:00|4478.66|4478.06|4478.79|4478.19|4478.79|4478.19|4478.66|4478.06|9
1630041850000|2021-08-27 05:24:10|||||||||16
1630041880000|2021-08-27 05:24:40|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|21
1630041890000|2021-08-27 05:24:50|||||||||10
1630041900000|2021-08-27 05:25:00|||||||||5
1630041910000|2021-08-27 05:25:10|||||||||1
1630041920000|2021-08-27 05:25:20|||||||||5
1630041930000|2021-08-27 05:25:30|||||||||3
1630041940000|2021-08-27 05:25:40|4478.79|4478.19|4479.04|4478.44|4479.04|4478.44|4478.79|4478.19|12
1630041950000|2021-08-27 05:25:50|4479.29|4478.69|4479.16|4478.56|4479.29|4478.69|4479.04|4478.44|17
1630041960000|2021-08-27 05:26:00|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.16|4478.56|0
1630041970000|2021-08-27 05:26:10|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.16|4478.56|17
1630041980000|2021-08-27 05:26:20|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.16|4478.56|17
1630041990000|2021-08-27 05:26:30|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|7
1630042020000|2021-08-27 05:27:00|4479.29|4478.69|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|20
1630042030000|2021-08-27 05:27:10|||||||||1
1630042050000|2021-08-27 05:27:30|||||||||4
1630042060000|2021-08-27 05:27:40|||||||||1
1630042070000|2021-08-27 05:27:50|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|2
1630042080000|2021-08-27 05:28:00|4479.04|4478.44|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|15
1630042100000|2021-08-27 05:28:20|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|8
1630042110000|2021-08-27 05:28:30|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|9
1630042120000|2021-08-27 05:28:40|||||||||3
1630042140000|2021-08-27 05:29:00|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.16|4478.56|25
1630042160000|2021-08-27 05:29:20|4479.54|4478.94|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|16
1630042170000|2021-08-27 05:29:30|4479.41|4478.81|4479.41|4478.81|4479.54|4478.94|4479.29|4478.69|3
1630042180000|2021-08-27 05:29:40|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|6
1630042200000|2021-08-27 05:30:00|4479.29|4478.69|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|33
1630042210000|2021-08-27 05:30:10|||||||||1
1630042230000|2021-08-27 05:30:30|4479.29|4478.69|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|39
1630042260000|2021-08-27 05:31:00|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|16
1630042270000|2021-08-27 05:31:10|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|35
1630042290000|2021-08-27 05:31:30|||||||||35
1630042300000|2021-08-27 05:31:40|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|16
1630042310000|2021-08-27 05:31:50|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|9
1630042320000|2021-08-27 05:32:00|||||||||3
1630042350000|2021-08-27 05:32:30|4480.04|4479.44|4480.29|4479.69|4480.29|4479.69|4480.04|4479.44|52
1630042360000|2021-08-27 05:32:40|||||||||12
1630042370000|2021-08-27 05:32:50|||||||||1
1630042380000|2021-08-27 05:33:00|4480.41|4479.81|4480.54|4479.94|4480.54|4479.94|4480.41|4479.81|44
1630042400000|2021-08-27 05:33:20|||||||||14
1630042410000|2021-08-27 05:33:30|||||||||15
1630042420000|2021-08-27 05:33:40|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|22
1630042430000|2021-08-27 05:33:50|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|25
1630042440000|2021-08-27 05:34:00|||||||||17
1630042450000|2021-08-27 05:34:10|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|26
1630042460000|2021-08-27 05:34:20|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|53
1630042470000|2021-08-27 05:34:30|4480.29|4479.69|4480.04|4479.44|4480.29|4479.69|4480.04|4479.44|33
1630042480000|2021-08-27 05:34:40|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.04|4479.44|14
1630042490000|2021-08-27 05:34:50|4480.54|4479.94|4480.29|4479.69|4480.54|4479.94|4480.29|4479.69|17
1630042500000|2021-08-27 05:35:00|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|23
1630042520000|2021-08-27 05:35:20|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|2
1630042530000|2021-08-27 05:35:30|4480.16|4479.56|4480.16|4479.56|4480.29|4479.69|4480.04|4479.44|12
1630042540000|2021-08-27 05:35:40|4480.04|4479.44|4480.29|4479.69|4480.29|4479.69|4480.04|4479.44|2
1630042550000|2021-08-27 05:35:50|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|10
1630042560000|2021-08-27 05:36:00|||||||||3
1630042570000|2021-08-27 05:36:10|4479.91|4479.31|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|21
1630042580000|2021-08-27 05:36:20|4479.91|4479.31|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|15
1630042600000|2021-08-27 05:36:40|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|21
1630042620000|2021-08-27 05:37:00|||||||||8
1630042630000|2021-08-27 05:37:10|4479.79|4479.19|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|4
1630042640000|2021-08-27 05:37:20|4479.66|4479.06|4479.66|4479.06|4479.79|4479.19|4479.54|4478.94|3
1630042650000|2021-08-27 05:37:30|4479.54|4478.94|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|4
1630042660000|2021-08-27 05:37:40|4479.66|4479.06|4479.79|4479.19|4479.79|4479.19|4479.66|4479.06|2
1630042680000|2021-08-27 05:38:00|4479.54|4478.94|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|10
1630042690000|2021-08-27 05:38:10|4479.54|4478.94|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|25
1630042710000|2021-08-27 05:38:30|||||||||7
1630042730000|2021-08-27 05:38:50|4479.54|4478.94|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|26
1630042740000|2021-08-27 05:39:00|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|20
1630042750000|2021-08-27 05:39:10|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|21
1630042760000|2021-08-27 05:39:20|||||||||2
1630042780000|2021-08-27 05:39:40|4478.66|4478.06|4478.79|4478.19|4478.79|4478.19|4478.66|4478.06|12
1630042810000|2021-08-27 05:40:10|||||||||26
1630042820000|2021-08-27 05:40:20|4478.91|4478.31|4479.04|4478.44|4479.04|4478.44|4478.91|4478.31|2
1630042830000|2021-08-27 05:40:30|4479.54|4478.94|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|112
1630042840000|2021-08-27 05:40:40|||||||||18
1630042850000|2021-08-27 05:40:50|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|33
1630042860000|2021-08-27 05:41:00|||||||||6
1630042870000|2021-08-27 05:41:10|||||||||2
1630042880000|2021-08-27 05:41:20|||||||||3
1630042890000|2021-08-27 05:41:30|||||||||24
1630042920000|2021-08-27 05:42:00|||||||||7
1630042930000|2021-08-27 05:42:10|||||||||62
1630042940000|2021-08-27 05:42:20|4479.79|4479.19|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|15
1630042950000|2021-08-27 05:42:30|||||||||4
1630042960000|2021-08-27 05:42:40|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|6
1630042970000|2021-08-27 05:42:50|||||||||11
1630042980000|2021-08-27 05:43:00|||||||||4
1630042990000|2021-08-27 05:43:10|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|58
1630043000000|2021-08-27 05:43:20|||||||||4
1630043010000|2021-08-27 05:43:30|||||||||2
1630043020000|2021-08-27 05:43:40|||||||||1
1630043040000|2021-08-27 05:44:00|||||||||5
1630043050000|2021-08-27 05:44:10|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|22
1630043060000|2021-08-27 05:44:20|||||||||31
1630043070000|2021-08-27 05:44:30|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|32
1630043080000|2021-08-27 05:44:40|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|12
1630043090000|2021-08-27 05:44:50|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|18
1630043100000|2021-08-27 05:45:00|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|39
1630043110000|2021-08-27 05:45:10|4480.66|4480.06|4480.54|4479.94|4480.66|4480.06|4480.54|4479.94|28
1630043120000|2021-08-27 05:45:20|4480.41|4479.81|4480.54|4479.94|4480.54|4479.94|4480.41|4479.81|28
1630043130000|2021-08-27 05:45:30|4480.41|4479.81|4480.54|4479.94|4480.54|4479.94|4480.41|4479.81|4
1630043140000|2021-08-27 05:45:40|||||||||3
1630043150000|2021-08-27 05:45:50|4480.41|4479.81|4480.29|4479.69|4480.54|4479.94|4480.29|4479.69|13
1630043160000|2021-08-27 05:46:00|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.41|4479.81|1
1630043170000|2021-08-27 05:46:10|4480.29|4479.69|4479.79|4479.19|4480.29|4479.69|4479.79|4479.19|120
1630043180000|2021-08-27 05:46:20|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|25
1630043190000|2021-08-27 05:46:30|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|7
1630043200000|2021-08-27 05:46:40|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|19
1630043210000|2021-08-27 05:46:50|4479.79|4479.19|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|20
1630043220000|2021-08-27 05:47:00|4480.04|4479.44|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|4
1630043240000|2021-08-27 05:47:20|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|1
1630043270000|2021-08-27 05:47:50|4479.91|4479.31|4480.04|4479.44|4480.04|4479.44|4479.91|4479.31|12
1630043280000|2021-08-27 05:48:00|4479.79|4479.19|4479.91|4479.31|4480.04|4479.44|4479.79|4479.19|17
1630043290000|2021-08-27 05:48:10|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4479.91|4479.31|1
1630043320000|2021-08-27 05:48:40|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|5
1630043330000|2021-08-27 05:48:50|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|5
1630043340000|2021-08-27 05:49:00|4480.16|4479.56|4480.16|4479.56|4480.29|4479.69|4480.16|4479.56|15
1630043350000|2021-08-27 05:49:10|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|0
1630043370000|2021-08-27 05:49:30|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|17
1630043380000|2021-08-27 05:49:40|4479.79|4479.19|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|6
1630043390000|2021-08-27 05:49:50|||||||||8
1630043400000|2021-08-27 05:50:00|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4479.79|4479.19|30
1630043410000|2021-08-27 05:50:10|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|12
1630043420000|2021-08-27 05:50:20|||||||||11
1630043430000|2021-08-27 05:50:30|||||||||2
1630043450000|2021-08-27 05:50:50|||||||||9
1630043460000|2021-08-27 05:51:00|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|6
1630043470000|2021-08-27 05:51:10|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|11
1630043480000|2021-08-27 05:51:20|||||||||24
1630043490000|2021-08-27 05:51:30|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4479.91|4479.31|10
1630043500000|2021-08-27 05:51:40|4480.16|4479.56|4480.04|4479.44|4480.16|4479.56|4480.04|4479.44|0
1630043510000|2021-08-27 05:51:50|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|11
1630043520000|2021-08-27 05:52:00|4479.91|4479.31|4480.04|4479.44|4480.04|4479.44|4479.91|4479.31|3
1630043550000|2021-08-27 05:52:30|||||||||6
1630043580000|2021-08-27 05:53:00|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|29
1630043590000|2021-08-27 05:53:10|4480.54|4479.94|4480.29|4479.69|4480.54|4479.94|4480.29|4479.69|57
1630043600000|2021-08-27 05:53:20|4480.04|4479.44|4480.04|4479.44|4480.16|4479.56|4480.04|4479.44|16
1630043610000|2021-08-27 05:53:30|4480.16|4479.56|4480.04|4479.44|4480.29|4479.69|4480.04|4479.44|8
1630043620000|2021-08-27 05:53:40|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|30
1630043630000|2021-08-27 05:53:50|4479.79|4479.19|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|12
1630043640000|2021-08-27 05:54:00|||||||||34
1630043650000|2021-08-27 05:54:10|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|2
1630043660000|2021-08-27 05:54:20|4479.41|4478.81|4479.54|4478.94|4479.54|4478.94|4479.41|4478.81|4
1630043670000|2021-08-27 05:54:30|||||||||3
1630043680000|2021-08-27 05:54:40|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|5
1630043690000|2021-08-27 05:54:50|||||||||4
1630043700000|2021-08-27 05:55:00|4479.54|4478.94|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|38
1630043710000|2021-08-27 05:55:10|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|5
1630043730000|2021-08-27 05:55:30|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4
1630043740000|2021-08-27 05:55:40|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|19
1630043750000|2021-08-27 05:55:50|4479.29|4478.69|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|4
1630043760000|2021-08-27 05:56:00|4479.29|4478.69|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|2
1630043770000|2021-08-27 05:56:10|4479.66|4479.06|4479.54|4478.94|4479.66|4479.06|4479.54|4478.94|7
1630043780000|2021-08-27 05:56:20|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|1
1630043790000|2021-08-27 05:56:30|4479.54|4478.94|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|9
1630043820000|2021-08-27 05:57:00|||||||||16
1630043840000|2021-08-27 05:57:20|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|6
1630043850000|2021-08-27 05:57:30|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|9
1630043880000|2021-08-27 05:58:00|4479.66|4479.06|4479.79|4479.19|4479.79|4479.19|4479.66|4479.06|20
1630043910000|2021-08-27 05:58:30|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|24
1630043920000|2021-08-27 05:58:40|||||||||2
1630043930000|2021-08-27 05:58:50|||||||||10
1630043940000|2021-08-27 05:59:00|||||||||14
1630043950000|2021-08-27 05:59:10|||||||||11
1630043970000|2021-08-27 05:59:30|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|24
1630043980000|2021-08-27 05:59:40|4480.41|4479.81|4480.29|4479.69|4480.41|4479.81|4480.29|4479.69|11
1630043990000|2021-08-27 05:59:50|4480.04|4479.44|4480.04|4479.44|4480.29|4479.69|4480.04|4479.44|16
1630044000000|2021-08-27 06:00:00|4480.29|4479.69|4480.04|4479.44|4480.29|4479.69|4480.04|4479.44|47
1630044010000|2021-08-27 06:00:10|4479.79|4479.19|4479.04|4478.44|4479.79|4479.19|4479.04|4478.44|47
1630044020000|2021-08-27 06:00:20|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|55
1630044030000|2021-08-27 06:00:30|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|15
1630044040000|2021-08-27 06:00:40|4479.66|4479.06|4479.79|4479.19|4479.79|4479.19|4479.66|4479.06|41
1630044050000|2021-08-27 06:00:50|4479.54|4478.94|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|31
1630044060000|2021-08-27 06:01:00|4479.54|4478.94|4479.79|4479.19|4480.04|4479.44|4479.54|4478.94|50
1630044070000|2021-08-27 06:01:10|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|8
1630044080000|2021-08-27 06:01:20|4479.79|4479.19|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|5
1630044090000|2021-08-27 06:01:30|4479.66|4479.06|4479.29|4478.69|4479.79|4479.19|4479.29|4478.69|10
1630044130000|2021-08-27 06:02:10|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|10
1630044140000|2021-08-27 06:02:20|4479.41|4478.81|4479.29|4478.69|4479.41|4478.81|4479.29|4478.69|3
1630044150000|2021-08-27 06:02:30|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|3
1630044160000|2021-08-27 06:02:40|4479.29|4478.69|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|3
1630044180000|2021-08-27 06:03:00|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|27
1630044190000|2021-08-27 06:03:10|4479.66|4479.06|4479.79|4479.19|4479.79|4479.19|4479.66|4479.06|2
1630044200000|2021-08-27 06:03:20|4479.66|4479.06|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|3
1630044210000|2021-08-27 06:03:30|||||||||1
1630044220000|2021-08-27 06:03:40|4480.04|4479.44|4480.79|4480.19|4481.04|4480.44|4480.04|4479.44|413
1630044230000|2021-08-27 06:03:50|4480.54|4479.94|4480.29|4479.69|4480.54|4479.94|4480.29|4479.69|52
1630044240000|2021-08-27 06:04:00|4481.16|4480.56|4481.04|4480.44|4481.29|4480.69|4481.04|4480.44|400
1630044260000|2021-08-27 06:04:20|||||||||35
1630044270000|2021-08-27 06:04:30|4481.16|4480.56|4481.79|4481.19|4482.04|4481.44|4481.16|4480.56|339
1630044280000|2021-08-27 06:04:40|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|29
1630044290000|2021-08-27 06:04:50|4481.79|4481.19|4481.54|4480.94|4481.79|4481.19|4481.54|4480.94|22
1630044300000|2021-08-27 06:05:00|4481.79|4481.19|4481.54|4480.94|4481.79|4481.19|4481.54|4480.94|38
1630044310000|2021-08-27 06:05:10|4481.29|4480.69|4481.54|4480.94|4481.54|4480.94|4481.29|4480.69|11
1630044320000|2021-08-27 06:05:20|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|4481.04|4480.44|19
1630044330000|2021-08-27 06:05:30|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|8
1630044340000|2021-08-27 06:05:40|4480.79|4480.19|4481.04|4480.44|4481.04|4480.44|4480.79|4480.19|37
1630044350000|2021-08-27 06:05:50|||||||||4
1630044370000|2021-08-27 06:06:10|4481.29|4480.69|4481.54|4480.94|4481.54|4480.94|4481.29|4480.69|82
1630044380000|2021-08-27 06:06:20|4481.29|4480.69|4481.54|4480.94|4481.54|4480.94|4481.29|4480.69|11
1630044390000|2021-08-27 06:06:30|4481.41|4480.81|4481.54|4480.94|4481.54|4480.94|4481.29|4480.69|31
1630044400000|2021-08-27 06:06:40|4481.41|4480.81|4481.54|4480.94|4481.54|4480.94|4481.29|4480.69|15
1630044410000|2021-08-27 06:06:50|||||||||3
1630044420000|2021-08-27 06:07:00|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.66|4481.06|16
1630044430000|2021-08-27 06:07:10|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4481.79|4481.19|56
1630044440000|2021-08-27 06:07:20|4482.29|4481.69|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|174
1630044450000|2021-08-27 06:07:30|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|13
1630044460000|2021-08-27 06:07:40|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|9
1630044470000|2021-08-27 06:07:50|||||||||30
1630044480000|2021-08-27 06:08:00|4482.04|4481.44|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|9
1630044490000|2021-08-27 06:08:10|||||||||12
1630044500000|2021-08-27 06:08:20|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|48
1630044510000|2021-08-27 06:08:30|4481.91|4481.31|4481.79|4481.19|4481.91|4481.31|4481.79|4481.19|10
1630044520000|2021-08-27 06:08:40|4481.91|4481.31|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|9
1630044530000|2021-08-27 06:08:50|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|22
1630044540000|2021-08-27 06:09:00|||||||||23
1630044550000|2021-08-27 06:09:10|4482.16|4481.56|4482.04|4481.44|4482.29|4481.69|4482.04|4481.44|7
1630044570000|2021-08-27 06:09:30|4482.16|4481.56|4482.29|4481.69|4482.29|4481.69|4482.16|4481.56|25
1630044580000|2021-08-27 06:09:40|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|10
1630044590000|2021-08-27 06:09:50|||||||||4
1630044600000|2021-08-27 06:10:00|4482.16|4481.56|4481.79|4481.19|4482.16|4481.56|4481.79|4481.19|60
1630044610000|2021-08-27 06:10:10|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|11
1630044620000|2021-08-27 06:10:20|4482.16|4481.56|4482.29|4481.69|4482.29|4481.69|4482.16|4481.56|12
1630044630000|2021-08-27 06:10:30|4482.16|4481.56|4482.16|4481.56|4482.16|4481.56|4482.16|4481.56|7
1630044640000|2021-08-27 06:10:40|4482.29|4481.69|4482.04|4481.44|4482.29|4481.69|4482.04|4481.44|10
1630044650000|2021-08-27 06:10:50|4482.16|4481.56|4482.29|4481.69|4482.29|4481.69|4482.16|4481.56|3
1630044660000|2021-08-27 06:11:00|4482.16|4481.56|4482.29|4481.69|4482.29|4481.69|4482.16|4481.56|12
1630044680000|2021-08-27 06:11:20|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|153
1630044690000|2021-08-27 06:11:30|4482.66|4482.06|4482.54|4481.94|4482.66|4482.06|4482.54|4481.94|59
1630044700000|2021-08-27 06:11:40|4482.66|4482.06|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|37
1630044710000|2021-08-27 06:11:50|4482.66|4482.06|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|15
1630044720000|2021-08-27 06:12:00|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|19
1630044730000|2021-08-27 06:12:10|||||||||2
1630044740000|2021-08-27 06:12:20|||||||||1
1630044750000|2021-08-27 06:12:30|||||||||5
1630044760000|2021-08-27 06:12:40|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|20
1630044770000|2021-08-27 06:12:50|||||||||7
1630044780000|2021-08-27 06:13:00|||||||||4
1630044790000|2021-08-27 06:13:10|||||||||8
1630044800000|2021-08-27 06:13:20|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|14
1630044810000|2021-08-27 06:13:30|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|22
1630044820000|2021-08-27 06:13:40|||||||||5
1630044830000|2021-08-27 06:13:50|4482.54|4481.94|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|28
1630044840000|2021-08-27 06:14:00|4482.66|4482.06|4482.54|4481.94|4482.66|4482.06|4482.54|4481.94|21
1630044850000|2021-08-27 06:14:10|||||||||8
1630044860000|2021-08-27 06:14:20|||||||||2
1630044870000|2021-08-27 06:14:30|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|30
1630044880000|2021-08-27 06:14:40|4482.54|4481.94|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|4
1630044890000|2021-08-27 06:14:50|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|16
1630044900000|2021-08-27 06:15:00|4482.66|4482.06|4482.66|4482.06|4482.79|4482.19|4482.54|4481.94|23
1630044910000|2021-08-27 06:15:10|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|3
1630044920000|2021-08-27 06:15:20|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|41
1630044930000|2021-08-27 06:15:30|||||||||3
1630044940000|2021-08-27 06:15:40|||||||||1
1630044950000|2021-08-27 06:15:50|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|22
1630044960000|2021-08-27 06:16:00|4483.04|4482.44|4482.79|4482.19|4483.04|4482.44|4482.79|4482.19|51
1630044970000|2021-08-27 06:16:10|4482.54|4481.94|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|16
1630044980000|2021-08-27 06:16:20|||||||||6
1630044990000|2021-08-27 06:16:30|||||||||26
1630045000000|2021-08-27 06:16:40|4482.16|4481.56|4482.04|4481.44|4482.16|4481.56|4482.04|4481.44|10
1630045020000|2021-08-27 06:17:00|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|21
1630045030000|2021-08-27 06:17:10|4482.16|4481.56|4482.29|4481.69|4482.29|4481.69|4482.16|4481.56|9
1630045040000|2021-08-27 06:17:20|||||||||13
1630045060000|2021-08-27 06:17:40|||||||||17
1630045070000|2021-08-27 06:17:50|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|7
1630045080000|2021-08-27 06:18:00|||||||||6
1630045090000|2021-08-27 06:18:10|||||||||133
1630045100000|2021-08-27 06:18:20|||||||||60
1630045110000|2021-08-27 06:18:30|||||||||4
1630045120000|2021-08-27 06:18:40|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|12
1630045130000|2021-08-27 06:18:50|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|6
1630045140000|2021-08-27 06:19:00|||||||||4
1630045150000|2021-08-27 06:19:10|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|15
1630045160000|2021-08-27 06:19:20|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|36
1630045170000|2021-08-27 06:19:30|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|30
1630045180000|2021-08-27 06:19:40|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|5
1630045190000|2021-08-27 06:19:50|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|18
1630045200000|2021-08-27 06:20:00|4482.54|4481.94|4482.29|4481.69|4482.66|4482.06|4482.29|4481.69|66
1630045210000|2021-08-27 06:20:10|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|123
1630045220000|2021-08-27 06:20:20|4482.41|4481.81|4482.29|4481.69|4482.41|4481.81|4482.29|4481.69|3
1630045230000|2021-08-27 06:20:30|4482.41|4481.81|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|25
1630045240000|2021-08-27 06:20:40|4482.41|4481.81|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|5
1630045250000|2021-08-27 06:20:50|||||||||6
1630045260000|2021-08-27 06:21:00|||||||||25
1630045270000|2021-08-27 06:21:10|||||||||21
1630045280000|2021-08-27 06:21:20|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|9
1630045290000|2021-08-27 06:21:30|4482.29|4481.69|4482.04|4481.44|4482.29|4481.69|4482.04|4481.44|32
1630045300000|2021-08-27 06:21:40|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|13
1630045310000|2021-08-27 06:21:50|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|12
1630045320000|2021-08-27 06:22:00|4482.29|4481.69|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|16
1630045330000|2021-08-27 06:22:10|||||||||16
1630045340000|2021-08-27 06:22:20|||||||||2
1630045350000|2021-08-27 06:22:30|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|20
1630045360000|2021-08-27 06:22:40|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|15
1630045370000|2021-08-27 06:22:50|||||||||8
1630045380000|2021-08-27 06:23:00|4482.41|4481.81|4482.54|4481.94|4482.54|4481.94|4482.41|4481.81|43
1630045390000|2021-08-27 06:23:10|||||||||2
1630045400000|2021-08-27 06:23:20|||||||||3
1630045410000|2021-08-27 06:23:30|||||||||2
1630045420000|2021-08-27 06:23:40|||||||||75
1630045430000|2021-08-27 06:23:50|||||||||23
1630045440000|2021-08-27 06:24:00|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|33
1630045450000|2021-08-27 06:24:10|||||||||5
1630045460000|2021-08-27 06:24:20|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|103
1630045470000|2021-08-27 06:24:30|||||||||10
1630045480000|2021-08-27 06:24:40|4483.29|4482.69|4484.04|4483.44|4484.04|4483.44|4483.29|4482.69|526
1630045490000|2021-08-27 06:24:50|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|54
1630045500000|2021-08-27 06:25:00|||||||||13
1630045510000|2021-08-27 06:25:10|||||||||28
1630045520000|2021-08-27 06:25:20|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|12
1630045530000|2021-08-27 06:25:30|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|68
1630045540000|2021-08-27 06:25:40|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|34
1630045550000|2021-08-27 06:25:50|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|43
1630045560000|2021-08-27 06:26:00|||||||||16
1630045570000|2021-08-27 06:26:10|4483.04|4482.44|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|23
1630045580000|2021-08-27 06:26:20|4482.91|4482.31|4483.04|4482.44|4483.04|4482.44|4482.79|4482.19|35
1630045590000|2021-08-27 06:26:30|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|30
1630045600000|2021-08-27 06:26:40|||||||||1
1630045610000|2021-08-27 06:26:50|||||||||4
1630045620000|2021-08-27 06:27:00|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|16
1630045640000|2021-08-27 06:27:20|4483.29|4482.69|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|83
1630045650000|2021-08-27 06:27:30|||||||||10
1630045660000|2021-08-27 06:27:40|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|70
1630045670000|2021-08-27 06:27:50|4483.54|4482.94|4483.54|4482.94|4483.79|4483.19|4483.54|4482.94|15
1630045680000|2021-08-27 06:28:00|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|11
1630045690000|2021-08-27 06:28:10|||||||||6
1630045700000|2021-08-27 06:28:20|||||||||11
1630045710000|2021-08-27 06:28:30|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|24
1630045720000|2021-08-27 06:28:40|||||||||3
1630045730000|2021-08-27 06:28:50|||||||||3
1630045740000|2021-08-27 06:29:00|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|67
1630045750000|2021-08-27 06:29:10|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|25
1630045760000|2021-08-27 06:29:20|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|13
1630045770000|2021-08-27 06:29:30|||||||||6
1630045780000|2021-08-27 06:29:40|4483.91|4483.31|4483.79|4483.19|4484.04|4483.44|4483.79|4483.19|32
1630045790000|2021-08-27 06:29:50|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4483.79|4483.19|40
1630045800000|2021-08-27 06:30:00|4483.91|4483.31|4483.79|4483.19|4483.91|4483.31|4483.79|4483.19|10
1630045810000|2021-08-27 06:30:10|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|5
1630045820000|2021-08-27 06:30:20|||||||||4
1630045850000|2021-08-27 06:30:50|4483.91|4483.31|4484.04|4483.44|4484.04|4483.44|4483.91|4483.31|20
1630045860000|2021-08-27 06:31:00|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|8
1630045870000|2021-08-27 06:31:10|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4
1630045890000|2021-08-27 06:31:30|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.04|4483.44|52
1630045900000|2021-08-27 06:31:40|||||||||1
1630045910000|2021-08-27 06:31:50|4484.04|4483.44|4484.04|4483.44|4484.16|4483.56|4484.04|4483.44|15
1630045920000|2021-08-27 06:32:00|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|5
1630045930000|2021-08-27 06:32:10|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|102
1630045940000|2021-08-27 06:32:20|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|20
1630045950000|2021-08-27 06:32:30|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|13
1630045960000|2021-08-27 06:32:40|||||||||9
1630045970000|2021-08-27 06:32:50|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|16
1630045980000|2021-08-27 06:33:00|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|10
1630045990000|2021-08-27 06:33:10|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|61
1630046000000|2021-08-27 06:33:20|4484.04|4483.44|4484.04|4483.44|4484.29|4483.69|4484.04|4483.44|44
1630046010000|2021-08-27 06:33:30|4484.29|4483.69|4484.04|4483.44|4484.29|4483.69|4484.04|4483.44|96
1630046030000|2021-08-27 06:33:50|||||||||46
1630046040000|2021-08-27 06:34:00|||||||||7
1630046050000|2021-08-27 06:34:10|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|19
1630046060000|2021-08-27 06:34:20|||||||||2
1630046090000|2021-08-27 06:34:50|||||||||27
1630046100000|2021-08-27 06:35:00|||||||||3
1630046110000|2021-08-27 06:35:10|4484.41|4483.81|4484.54|4483.94|4484.54|4483.94|4484.41|4483.81|42
1630046120000|2021-08-27 06:35:20|4484.29|4483.69|4484.79|4484.19|4484.79|4484.19|4484.29|4483.69|43
1630046130000|2021-08-27 06:35:30|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4484.79|4484.19|154
1630046140000|2021-08-27 06:35:40|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|3
1630046160000|2021-08-27 06:36:00|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|29
1630046170000|2021-08-27 06:36:10|||||||||4
1630046180000|2021-08-27 06:36:20|||||||||36
1630046190000|2021-08-27 06:36:30|||||||||14
1630046200000|2021-08-27 06:36:40|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|84
1630046210000|2021-08-27 06:36:50|4484.66|4484.06|4484.41|4483.81|4484.79|4484.19|4484.41|4483.81|46
1630046220000|2021-08-27 06:37:00|4484.29|4483.69|4484.79|4484.19|4484.79|4484.19|4484.29|4483.69|27
1630046230000|2021-08-27 06:37:10|||||||||11
1630046240000|2021-08-27 06:37:20|||||||||2
1630046250000|2021-08-27 06:37:30|||||||||2
1630046260000|2021-08-27 06:37:40|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|32
1630046270000|2021-08-27 06:37:50|||||||||13
1630046280000|2021-08-27 06:38:00|||||||||19
1630046300000|2021-08-27 06:38:20|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|25
1630046310000|2021-08-27 06:38:30|4484.66|4484.06|4484.79|4484.19|4484.79|4484.19|4484.66|4484.06|11
1630046320000|2021-08-27 06:38:40|4484.54|4483.94|4484.79|4484.19|4484.79|4484.19|4484.54|4483.94|13
1630046330000|2021-08-27 06:38:50|4484.54|4483.94|4484.54|4483.94|4484.79|4484.19|4484.54|4483.94|15
1630046340000|2021-08-27 06:39:00|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|29
1630046350000|2021-08-27 06:39:10|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|16
1630046360000|2021-08-27 06:39:20|4484.29|4483.69|4484.29|4483.69|4484.54|4483.94|4484.29|4483.69|23
1630046370000|2021-08-27 06:39:30|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|10
1630046380000|2021-08-27 06:39:40|4484.29|4483.69|4484.04|4483.44|4484.29|4483.69|4484.04|4483.44|11
1630046400000|2021-08-27 06:40:00|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|20
1630046410000|2021-08-27 06:40:10|||||||||15
1630046420000|2021-08-27 06:40:20|4484.04|4483.44|4484.04|4483.44|4484.29|4483.69|4484.04|4483.44|13
1630046430000|2021-08-27 06:40:30|||||||||1
1630046460000|2021-08-27 06:41:00|||||||||61
1630046470000|2021-08-27 06:41:10|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|25
1630046480000|2021-08-27 06:41:20|4484.16|4483.56|4484.04|4483.44|4484.29|4483.69|4484.04|4483.44|40
1630046490000|2021-08-27 06:41:30|||||||||3
1630046510000|2021-08-27 06:41:50|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|43
1630046520000|2021-08-27 06:42:00|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|9
1630046530000|2021-08-27 06:42:10|||||||||4
1630046540000|2021-08-27 06:42:20|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|46
1630046550000|2021-08-27 06:42:30|||||||||16
1630046560000|2021-08-27 06:42:40|||||||||2
1630046570000|2021-08-27 06:42:50|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|48
1630046580000|2021-08-27 06:43:00|||||||||29
1630046590000|2021-08-27 06:43:10|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.04|4483.44|7
1630046600000|2021-08-27 06:43:20|||||||||6
1630046610000|2021-08-27 06:43:30|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|14
1630046620000|2021-08-27 06:43:40|4484.41|4483.81|4484.29|4483.69|4484.41|4483.81|4484.29|4483.69|4
1630046630000|2021-08-27 06:43:50|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|69
1630046640000|2021-08-27 06:44:00|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|16
1630046650000|2021-08-27 06:44:10|4484.54|4483.94|4484.79|4484.19|4484.79|4484.19|4484.54|4483.94|5
1630046680000|2021-08-27 06:44:40|||||||||5
1630046690000|2021-08-27 06:44:50|||||||||6
1630046700000|2021-08-27 06:45:00|||||||||24
1630046710000|2021-08-27 06:45:10|||||||||1
1630046720000|2021-08-27 06:45:20|4484.66|4484.06|4484.54|4483.94|4484.79|4484.19|4484.54|4483.94|21
1630046730000|2021-08-27 06:45:30|||||||||1
1630046740000|2021-08-27 06:45:40|||||||||15
1630046750000|2021-08-27 06:45:50|4484.79|4484.19|4484.54|4483.94|4484.79|4484.19|4484.54|4483.94|25
1630046760000|2021-08-27 06:46:00|||||||||6
1630046770000|2021-08-27 06:46:10|||||||||1
1630046780000|2021-08-27 06:46:20|4484.79|4484.19|4484.54|4483.94|4484.79|4484.19|4484.54|4483.94|23
1630046790000|2021-08-27 06:46:30|||||||||18
1630046810000|2021-08-27 06:46:50|||||||||32
1630046820000|2021-08-27 06:47:00|||||||||1
1630046830000|2021-08-27 06:47:10|4484.29|4483.69|4484.54|4483.94|4484.54|4483.94|4484.29|4483.69|26
1630046850000|2021-08-27 06:47:30|4484.29|4483.69|4484.29|4483.69|4484.54|4483.94|4484.29|4483.69|21
1630046860000|2021-08-27 06:47:40|||||||||1
1630046870000|2021-08-27 06:47:50|||||||||4
1630046880000|2021-08-27 06:48:00|||||||||3
1630046890000|2021-08-27 06:48:10|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|22
1630046910000|2021-08-27 06:48:30|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|28
1630046920000|2021-08-27 06:48:40|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|46
1630046930000|2021-08-27 06:48:50|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|20
1630046940000|2021-08-27 06:49:00|4484.54|4483.94|4484.41|4483.81|4484.54|4483.94|4484.29|4483.69|25
1630046950000|2021-08-27 06:49:10|4484.29|4483.69|4484.29|4483.69|4484.41|4483.81|4484.29|4483.69|57
1630046980000|2021-08-27 06:49:40|4484.04|4483.44|4484.29|4483.69|4484.29|4483.69|4484.04|4483.44|17
1630047000000|2021-08-27 06:50:00|||||||||5
1630047010000|2021-08-27 06:50:10|||||||||3
1630047050000|2021-08-27 06:50:50|||||||||2
1630047060000|2021-08-27 06:51:00|||||||||2
1630047070000|2021-08-27 06:51:10|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.29|4483.69|50
1630047080000|2021-08-27 06:51:20|||||||||1
1630047100000|2021-08-27 06:51:40|||||||||13
1630047110000|2021-08-27 06:51:50|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|6
1630047130000|2021-08-27 06:52:10|4484.66|4484.06|4484.79|4484.19|4484.79|4484.19|4484.54|4483.94|72
1630047150000|2021-08-27 06:52:30|||||||||22
1630047160000|2021-08-27 06:52:40|4484.66|4484.06|4484.79|4484.19|4484.79|4484.19|4484.54|4483.94|19
1630047170000|2021-08-27 06:52:50|||||||||3
1630047180000|2021-08-27 06:53:00|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|26
1630047200000|2021-08-27 06:53:20|||||||||10
1630047220000|2021-08-27 06:53:40|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|24
1630047240000|2021-08-27 06:54:00|||||||||2
1630047250000|2021-08-27 06:54:10|4484.54|4483.94|4484.79|4484.19|4484.79|4484.19|4484.54|4483.94|13
1630047260000|2021-08-27 06:54:20|4484.54|4483.94|4484.54|4483.94|4484.66|4484.06|4484.54|4483.94|9
1630047270000|2021-08-27 06:54:30|4484.29|4483.69|4484.29|4483.69|4484.54|4483.94|4484.29|4483.69|39
1630047280000|2021-08-27 06:54:40|||||||||1
1630047290000|2021-08-27 06:54:50|||||||||39
1630047300000|2021-08-27 06:55:00|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|26
1630047310000|2021-08-27 06:55:10|4484.29|4483.69|4484.04|4483.44|4484.29|4483.69|4484.04|4483.44|110
1630047320000|2021-08-27 06:55:20|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|7
1630047330000|2021-08-27 06:55:30|||||||||5
1630047340000|2021-08-27 06:55:40|||||||||2
1630047350000|2021-08-27 06:55:50|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|8
1630047360000|2021-08-27 06:56:00|4484.16|4483.56|4484.04|4483.44|4484.16|4483.56|4484.04|4483.44|6
1630047370000|2021-08-27 06:56:10|||||||||45
1630047380000|2021-08-27 06:56:20|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|127
1630047390000|2021-08-27 06:56:30|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|49
1630047420000|2021-08-27 06:57:00|||||||||5
1630047430000|2021-08-27 06:57:10|||||||||1
1630047440000|2021-08-27 06:57:20|4483.54|4482.94|4483.66|4483.06|4483.66|4483.06|4483.54|4482.94|33
1630047450000|2021-08-27 06:57:30|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|3
1630047460000|2021-08-27 06:57:40|||||||||1
1630047480000|2021-08-27 06:58:00|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|15
1630047490000|2021-08-27 06:58:10|4483.16|4482.56|4483.29|4482.69|4483.29|4482.69|4483.16|4482.56|42
1630047500000|2021-08-27 06:58:20|||||||||3
1630047510000|2021-08-27 06:58:30|||||||||32
1630047520000|2021-08-27 06:58:40|4483.54|4482.94|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|12
1630047530000|2021-08-27 06:58:50|||||||||11
1630047540000|2021-08-27 06:59:00|4483.04|4482.44|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|23
1630047560000|2021-08-27 06:59:20|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|30
1630047570000|2021-08-27 06:59:30|4483.29|4482.69|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|18
1630047580000|2021-08-27 06:59:40|||||||||1
1630047590000|2021-08-27 06:59:50|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|18
1630047600000|2021-08-27 07:00:00|4482.54|4481.94|4482.04|4481.44|4482.54|4481.94|4482.04|4481.44|446
1630047610000|2021-08-27 07:00:10|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.04|4481.44|116
1630047620000|2021-08-27 07:00:20|4482.04|4481.44|4482.04|4481.44|4482.29|4481.69|4482.04|4481.44|50
1630047630000|2021-08-27 07:00:30|4481.91|4481.31|4482.04|4481.44|4482.04|4481.44|4481.79|4481.19|31
1630047640000|2021-08-27 07:00:40|4481.91|4481.31|4482.04|4481.44|4482.29|4481.69|4481.91|4481.31|80
1630047650000|2021-08-27 07:00:50|4481.79|4481.19|4481.29|4480.69|4482.04|4481.44|4481.29|4480.69|186
1630047660000|2021-08-27 07:01:00|4481.16|4480.56|4481.29|4480.69|4481.29|4480.69|4481.04|4480.44|185
1630047670000|2021-08-27 07:01:10|4481.16|4480.56|4481.54|4480.94|4481.54|4480.94|4481.04|4480.44|122
1630047680000|2021-08-27 07:01:20|4481.41|4480.81|4481.54|4480.94|4481.79|4481.19|4481.29|4480.69|103
1630047690000|2021-08-27 07:01:30|||||||||115
1630047700000|2021-08-27 07:01:40|||||||||1
1630047710000|2021-08-27 07:01:50|4481.79|4481.19|4482.04|4481.44|4482.04|4481.44|4481.79|4481.19|37
1630047720000|2021-08-27 07:02:00|4481.91|4481.31|4481.79|4481.19|4481.91|4481.31|4481.79|4481.19|35
1630047730000|2021-08-27 07:02:10|4481.91|4481.31|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|33
1630047740000|2021-08-27 07:02:20|4481.66|4481.06|4481.54|4480.94|4481.79|4481.19|4481.54|4480.94|23
1630047750000|2021-08-27 07:02:30|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|4481.04|4480.44|37
1630047760000|2021-08-27 07:02:40|4481.04|4480.44|4481.04|4480.44|4481.29|4480.69|4481.04|4480.44|159
1630047770000|2021-08-27 07:02:50|4480.79|4480.19|4481.04|4480.44|4481.04|4480.44|4480.79|4480.19|128
1630047780000|2021-08-27 07:03:00|4480.79|4480.19|4480.54|4479.94|4480.79|4480.19|4480.29|4479.69|194
1630047790000|2021-08-27 07:03:10|4480.29|4479.69|4480.54|4479.94|4480.54|4479.94|4480.29|4479.69|47
1630047800000|2021-08-27 07:03:20|4480.29|4479.69|4480.29|4479.69|4480.54|4479.94|4480.29|4479.69|46
1630047810000|2021-08-27 07:03:30|4480.54|4479.94|4481.29|4480.69|4481.29|4480.69|4480.29|4479.69|93
1630047820000|2021-08-27 07:03:40|4481.04|4480.44|4481.29|4480.69|4481.29|4480.69|4481.04|4480.44|59
1630047830000|2021-08-27 07:03:50|4481.16|4480.56|4481.54|4480.94|4481.54|4480.94|4481.04|4480.44|86
1630047840000|2021-08-27 07:04:00|4481.29|4480.69|4481.29|4480.69|4481.54|4480.94|4481.16|4480.56|89
1630047850000|2021-08-27 07:04:10|4481.04|4480.44|4481.29|4480.69|4481.29|4480.69|4481.04|4480.44|25
1630047860000|2021-08-27 07:04:20|4481.54|4480.94|4482.04|4481.44|4482.04|4481.44|4481.54|4480.94|65
1630047870000|2021-08-27 07:04:30|4481.91|4481.31|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|7
1630047880000|2021-08-27 07:04:40|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.41|4480.81|49
1630047890000|2021-08-27 07:04:50|4481.66|4481.06|4481.54|4480.94|4481.79|4481.19|4481.54|4480.94|16
1630047900000|2021-08-27 07:05:00|4481.29|4480.69|4481.54|4480.94|4481.54|4480.94|4481.04|4480.44|99
1630047910000|2021-08-27 07:05:10|4481.66|4481.06|4481.54|4480.94|4481.79|4481.19|4481.54|4480.94|19
1630047920000|2021-08-27 07:05:20|4481.79|4481.19|4482.29|4481.69|4482.29|4481.69|4481.79|4481.19|61
1630047930000|2021-08-27 07:05:30|4482.16|4481.56|4482.04|4481.44|4482.29|4481.69|4482.04|4481.44|38
1630047940000|2021-08-27 07:05:40|4482.16|4481.56|4482.04|4481.44|4482.29|4481.69|4482.04|4481.44|55
1630047950000|2021-08-27 07:05:50|4482.29|4481.69|4482.29|4481.69|4482.41|4481.81|4482.29|4481.69|36
1630047960000|2021-08-27 07:06:00|4482.04|4481.44|4481.54|4480.94|4482.04|4481.44|4481.54|4480.94|85
1630047970000|2021-08-27 07:06:10|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.54|4480.94|19
1630047980000|2021-08-27 07:06:20|4481.91|4481.31|4481.79|4481.19|4481.91|4481.31|4481.79|4481.19|13
1630047990000|2021-08-27 07:06:30|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|17
1630048000000|2021-08-27 07:06:40|4481.91|4481.31|4482.54|4481.94|4482.54|4481.94|4481.91|4481.31|109
1630048010000|2021-08-27 07:06:50|4482.29|4481.69|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|41
1630048020000|2021-08-27 07:07:00|4482.29|4481.69|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|54
1630048030000|2021-08-27 07:07:10|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|9
1630048040000|2021-08-27 07:07:20|4482.04|4481.44|4482.29|4481.69|4482.29|4481.69|4482.04|4481.44|30
1630048050000|2021-08-27 07:07:30|4482.04|4481.44|4482.04|4481.44|4482.16|4481.56|4482.04|4481.44|21
1630048060000|2021-08-27 07:07:40|||||||||26
1630048070000|2021-08-27 07:07:50|||||||||1
1630048080000|2021-08-27 07:08:00|4482.29|4481.69|4482.04|4481.44|4482.29|4481.69|4482.04|4481.44|15
1630048090000|2021-08-27 07:08:10|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|30
1630048100000|2021-08-27 07:08:20|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4481.79|4481.19|38
1630048110000|2021-08-27 07:08:30|4482.16|4481.56|4482.04|4481.44|4482.29|4481.69|4481.79|4481.19|59
1630048120000|2021-08-27 07:08:40|4481.91|4481.31|4482.04|4481.44|4482.04|4481.44|4481.79|4481.19|19
1630048130000|2021-08-27 07:08:50|4481.91|4481.31|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|5
1630048140000|2021-08-27 07:09:00|4481.91|4481.31|4482.04|4481.44|4482.29|4481.69|4481.91|4481.31|25
1630048150000|2021-08-27 07:09:10|4481.79|4481.19|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|18
1630048160000|2021-08-27 07:09:20|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4481.79|4481.19|20
1630048170000|2021-08-27 07:09:30|4481.91|4481.31|4481.79|4481.19|4481.91|4481.31|4481.79|4481.19|21
1630048180000|2021-08-27 07:09:40|4482.04|4481.44|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|26
1630048190000|2021-08-27 07:09:50|4482.04|4481.44|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|27
1630048200000|2021-08-27 07:10:00|4482.04|4481.44|4482.04|4481.44|4482.29|4481.69|4481.79|4481.19|42
1630048210000|2021-08-27 07:10:10|4481.79|4481.19|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|4
1630048220000|2021-08-27 07:10:20|4481.54|4480.94|4481.79|4481.19|4481.79|4481.19|4481.54|4480.94|34
1630048230000|2021-08-27 07:10:30|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|20
1630048240000|2021-08-27 07:10:40|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|21
1630048250000|2021-08-27 07:10:50|4482.54|4481.94|4483.04|4482.44|4483.04|4482.44|4482.54|4481.94|150
1630048260000|2021-08-27 07:11:00|4482.79|4482.19|4482.29|4481.69|4482.79|4482.19|4482.29|4481.69|35
1630048270000|2021-08-27 07:11:10|4482.41|4481.81|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|31
1630048280000|2021-08-27 07:11:20|4482.79|4482.19|4482.66|4482.06|4482.79|4482.19|4482.54|4481.94|25
1630048290000|2021-08-27 07:11:30|4482.79|4482.19|4483.04|4482.44|4483.04|4482.44|4482.54|4481.94|19
1630048300000|2021-08-27 07:11:40|4482.79|4482.19|4483.04|4482.44|4483.04|4482.44|4482.79|4482.19|34
1630048310000|2021-08-27 07:11:50|4482.79|4482.19|4483.04|4482.44|4483.04|4482.44|4482.79|4482.19|50
1630048320000|2021-08-27 07:12:00|4483.16|4482.56|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|64
1630048330000|2021-08-27 07:12:10|4483.04|4482.44|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|45
1630048340000|2021-08-27 07:12:20|4482.54|4481.94|4482.54|4481.94|4482.79|4482.19|4482.29|4481.69|89
1630048350000|2021-08-27 07:12:30|4482.29|4481.69|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|101
1630048360000|2021-08-27 07:12:40|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|19
1630048370000|2021-08-27 07:12:50|4482.54|4481.94|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|23
1630048380000|2021-08-27 07:13:00|4482.54|4481.94|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|23
1630048390000|2021-08-27 07:13:10|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4482.79|4482.19|34
1630048400000|2021-08-27 07:13:20|4483.29|4482.69|4482.79|4482.19|4483.29|4482.69|4482.79|4482.19|62
1630048410000|2021-08-27 07:13:30|4482.54|4481.94|4482.29|4481.69|4482.79|4482.19|4482.29|4481.69|45
1630048420000|2021-08-27 07:13:40|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|18
1630048430000|2021-08-27 07:13:50|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.04|4481.44|97
1630048440000|2021-08-27 07:14:00|4482.41|4481.81|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|38
1630048450000|2021-08-27 07:14:10|4482.54|4481.94|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|24
1630048460000|2021-08-27 07:14:20|4482.29|4481.69|4482.41|4481.81|4482.54|4481.94|4482.29|4481.69|18
1630048470000|2021-08-27 07:14:30|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|6
1630048480000|2021-08-27 07:14:40|||||||||4
1630048490000|2021-08-27 07:14:50|4482.29|4481.69|4482.29|4481.69|4482.41|4481.81|4482.29|4481.69|28
1630048500000|2021-08-27 07:15:00|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|20
1630048510000|2021-08-27 07:15:10|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|15
1630048520000|2021-08-27 07:15:20|4482.16|4481.56|4482.66|4482.06|4482.66|4482.06|4482.16|4481.56|25
1630048530000|2021-08-27 07:15:30|4482.79|4482.19|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|25
1630048540000|2021-08-27 07:15:40|4482.29|4481.69|4481.79|4481.19|4482.29|4481.69|4481.79|4481.19|34
1630048550000|2021-08-27 07:15:50|4481.66|4481.06|4481.79|4481.19|4481.79|4481.19|4481.54|4480.94|74
1630048560000|2021-08-27 07:16:00|4482.04|4481.44|4482.29|4481.69|4482.29|4481.69|4481.79|4481.19|35
1630048570000|2021-08-27 07:16:10|4482.16|4481.56|4482.29|4481.69|4482.29|4481.69|4482.16|4481.56|18
1630048580000|2021-08-27 07:16:20|||||||||23
1630048590000|2021-08-27 07:16:30|4482.54|4481.94|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|29
1630048600000|2021-08-27 07:16:40|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4482.79|4482.19|43
1630048610000|2021-08-27 07:16:50|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|57
1630048620000|2021-08-27 07:17:00|4482.54|4481.94|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|30
1630048630000|2021-08-27 07:17:10|4482.16|4481.56|4482.04|4481.44|4482.16|4481.56|4482.04|4481.44|15
1630048640000|2021-08-27 07:17:20|4482.29|4481.69|4482.04|4481.44|4482.29|4481.69|4482.04|4481.44|16
1630048650000|2021-08-27 07:17:30|4482.29|4481.69|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|23
1630048660000|2021-08-27 07:17:40|4482.29|4481.69|4482.04|4481.44|4482.29|4481.69|4482.04|4481.44|24
1630048670000|2021-08-27 07:17:50|4482.16|4481.56|4482.16|4481.56|4482.29|4481.69|4482.16|4481.56|9
1630048680000|2021-08-27 07:18:00|4482.29|4481.69|4482.04|4481.44|4482.29|4481.69|4482.04|4481.44|11
1630048690000|2021-08-27 07:18:10|4482.16|4481.56|4482.29|4481.69|4482.29|4481.69|4482.16|4481.56|36
1630048700000|2021-08-27 07:18:20|4482.16|4481.56|4482.29|4481.69|4482.29|4481.69|4482.04|4481.44|22
1630048710000|2021-08-27 07:18:30|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|21
1630048720000|2021-08-27 07:18:40|4482.79|4482.19|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|12
1630048730000|2021-08-27 07:18:50|4482.79|4482.19|4483.04|4482.44|4483.29|4482.69|4482.79|4482.19|107
1630048740000|2021-08-27 07:19:00|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|17
1630048750000|2021-08-27 07:19:10|4482.54|4481.94|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|30
1630048760000|2021-08-27 07:19:20|4482.54|4481.94|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|23
1630048770000|2021-08-27 07:19:30|4482.54|4481.94|4482.79|4482.19|4482.79|4482.19|4482.41|4481.81|29
1630048780000|2021-08-27 07:19:40|4482.66|4482.06|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|1
1630048790000|2021-08-27 07:19:50|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|6
1630048800000|2021-08-27 07:20:00|4482.79|4482.19|4483.04|4482.44|4483.04|4482.44|4482.79|4482.19|53
1630048810000|2021-08-27 07:20:10|4483.29|4482.69|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|34
1630048820000|2021-08-27 07:20:20|4483.29|4482.69|4483.41|4482.81|4483.54|4482.94|4483.29|4482.69|24
1630048830000|2021-08-27 07:20:30|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.41|4482.81|39
1630048850000|2021-08-27 07:20:50|||||||||26
1630048860000|2021-08-27 07:21:00|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|29
1630048870000|2021-08-27 07:21:10|4483.54|4482.94|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|47
1630048880000|2021-08-27 07:21:20|4483.54|4482.94|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|14
1630048890000|2021-08-27 07:21:30|||||||||10
1630048900000|2021-08-27 07:21:40|4483.04|4482.44|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|21
1630048910000|2021-08-27 07:21:50|4483.16|4482.56|4483.04|4482.44|4483.16|4482.56|4483.04|4482.44|6
1630048920000|2021-08-27 07:22:00|4483.29|4482.69|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|30
1630048930000|2021-08-27 07:22:10|4483.16|4482.56|4483.29|4482.69|4483.41|4482.81|4483.04|4482.44|21
1630048940000|2021-08-27 07:22:20|4483.16|4482.56|4483.29|4482.69|4483.29|4482.69|4483.16|4482.56|9
1630048950000|2021-08-27 07:22:30|4483.16|4482.56|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|7
1630048960000|2021-08-27 07:22:40|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|10
1630048970000|2021-08-27 07:22:50|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|26
1630048980000|2021-08-27 07:23:00|4483.41|4482.81|4483.29|4482.69|4483.41|4482.81|4483.29|4482.69|40
1630048990000|2021-08-27 07:23:10|4483.41|4482.81|4483.54|4482.94|4483.79|4483.19|4483.41|4482.81|47
1630049000000|2021-08-27 07:23:20|||||||||9
1630049010000|2021-08-27 07:23:30|4483.66|4483.06|4483.54|4482.94|4483.66|4483.06|4483.54|4482.94|9
1630049020000|2021-08-27 07:23:40|||||||||7
1630049030000|2021-08-27 07:23:50|4483.66|4483.06|4483.54|4482.94|4483.79|4483.19|4483.54|4482.94|67
1630049040000|2021-08-27 07:24:00|||||||||28
1630049050000|2021-08-27 07:24:10|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|56
1630049060000|2021-08-27 07:24:20|4483.04|4482.44|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|8
1630049070000|2021-08-27 07:24:30|4483.29|4482.69|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|18
1630049080000|2021-08-27 07:24:40|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|129
1630049090000|2021-08-27 07:24:50|||||||||20
1630049100000|2021-08-27 07:25:00|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|56
1630049110000|2021-08-27 07:25:10|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|23
1630049120000|2021-08-27 07:25:20|4484.04|4483.44|4484.29|4483.69|4484.29|4483.69|4484.04|4483.44|173
1630049130000|2021-08-27 07:25:30|4484.04|4483.44|4484.04|4483.44|4484.29|4483.69|4484.04|4483.44|66
1630049140000|2021-08-27 07:25:40|4484.29|4483.69|4484.79|4484.19|4484.79|4484.19|4484.16|4483.56|162
1630049150000|2021-08-27 07:25:50|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|66
1630049160000|2021-08-27 07:26:00|4484.66|4484.06|4485.04|4484.44|4485.04|4484.44|4484.66|4484.06|80
1630049170000|2021-08-27 07:26:10|4485.16|4484.56|4486.04|4485.44|4486.04|4485.44|4485.16|4484.56|334
1630049180000|2021-08-27 07:26:20|4485.79|4485.19|4485.79|4485.19|4485.79|4485.19|4485.66|4485.06|49
1630049190000|2021-08-27 07:26:30|4485.54|4484.94|4485.29|4484.69|4485.54|4484.94|4485.29|4484.69|58
1630049200000|2021-08-27 07:26:40|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|26
1630049210000|2021-08-27 07:26:50|4485.29|4484.69|4485.29|4484.69|4485.54|4484.94|4485.29|4484.69|42
1630049220000|2021-08-27 07:27:00|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|28
1630049230000|2021-08-27 07:27:10|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.54|4483.94|96
1630049240000|2021-08-27 07:27:20|||||||||14
1630049250000|2021-08-27 07:27:30|||||||||14
1630049260000|2021-08-27 07:27:40|4484.66|4484.06|4484.79|4484.19|4484.79|4484.19|4484.54|4483.94|38
1630049270000|2021-08-27 07:27:50|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|41
1630049280000|2021-08-27 07:28:00|||||||||6
1630049290000|2021-08-27 07:28:10|4484.79|4484.19|4485.16|4484.56|4485.29|4484.69|4484.79|4484.19|58
1630049300000|2021-08-27 07:28:20|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.16|4484.56|8
1630049310000|2021-08-27 07:28:30|||||||||15
1630049320000|2021-08-27 07:28:40|4485.04|4484.44|4485.16|4484.56|4485.16|4484.56|4485.04|4484.44|6
1630049330000|2021-08-27 07:28:50|4485.04|4484.44|4485.54|4484.94|4485.54|4484.94|4485.04|4484.44|15
1630049340000|2021-08-27 07:29:00|4485.29|4484.69|4485.54|4484.94|4485.54|4484.94|4485.29|4484.69|39
1630049350000|2021-08-27 07:29:10|4485.79|4485.19|4485.54|4484.94|4485.79|4485.19|4485.54|4484.94|57
1630049360000|2021-08-27 07:29:20|||||||||9
1630049370000|2021-08-27 07:29:30|4485.79|4485.19|4485.79|4485.19|4485.79|4485.19|4485.54|4484.94|41
1630049380000|2021-08-27 07:29:40|||||||||4
1630049390000|2021-08-27 07:29:50|4485.54|4484.94|4485.79|4485.19|4485.79|4485.19|4485.54|4484.94|25
1630049400000|2021-08-27 07:30:00|4486.29|4485.69|4486.04|4485.44|4486.29|4485.69|4485.79|4485.19|104
1630049410000|2021-08-27 07:30:10|4486.29|4485.69|4486.29|4485.69|4486.29|4485.69|4486.04|4485.44|43
1630049420000|2021-08-27 07:30:20|4486.04|4485.44|4486.04|4485.44|4486.04|4485.44|4486.04|4485.44|44
1630049430000|2021-08-27 07:30:30|4485.91|4485.31|4486.29|4485.69|4486.29|4485.69|4485.91|4485.31|67
1630049440000|2021-08-27 07:30:40|4486.04|4485.44|4485.79|4485.19|4486.04|4485.44|4485.79|4485.19|53
1630049450000|2021-08-27 07:30:50|4486.04|4485.44|4485.54|4484.94|4486.04|4485.44|4485.54|4484.94|40
1630049460000|2021-08-27 07:31:00|4486.04|4485.44|4486.04|4485.44|4486.04|4485.44|4485.79|4485.19|97
1630049470000|2021-08-27 07:31:10|4485.79|4485.19|4485.79|4485.19|4486.04|4485.44|4485.79|4485.19|25
1630049480000|2021-08-27 07:31:20|4486.04|4485.44|4486.04|4485.44|4486.04|4485.44|4485.79|4485.19|19
1630049490000|2021-08-27 07:31:30|4485.91|4485.31|4485.79|4485.19|4486.04|4485.44|4485.79|4485.19|21
1630049500000|2021-08-27 07:31:40|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|8
1630049510000|2021-08-27 07:31:50|4485.79|4485.19|4485.54|4484.94|4485.79|4485.19|4485.54|4484.94|57
1630049520000|2021-08-27 07:32:00|4485.79|4485.19|4485.79|4485.19|4485.79|4485.19|4485.79|4485.19|11
1630049530000|2021-08-27 07:32:10|4486.04|4485.44|4486.04|4485.44|4486.04|4485.44|4486.04|4485.44|92
1630049540000|2021-08-27 07:32:20|||||||||31
1630049550000|2021-08-27 07:32:30|||||||||7
1630049560000|2021-08-27 07:32:40|4486.16|4485.56|4486.29|4485.69|4486.54|4485.94|4486.16|4485.56|83
1630049570000|2021-08-27 07:32:50|4486.54|4485.94|4487.04|4486.44|4487.04|4486.44|4486.54|4485.94|137
1630049580000|2021-08-27 07:33:00|4487.29|4486.69|4487.29|4486.69|4487.54|4486.94|4487.16|4486.56|190
1630049590000|2021-08-27 07:33:10|4487.54|4486.94|4487.04|4486.44|4488.04|4487.44|4487.04|4486.44|259
1630049600000|2021-08-27 07:33:20|4486.79|4486.19|4487.04|4486.44|4487.04|4486.44|4486.79|4486.19|131
1630049610000|2021-08-27 07:33:30|4487.29|4486.69|4487.29|4486.69|4487.29|4486.69|4487.29|4486.69|76
1630049620000|2021-08-27 07:33:40|4487.04|4486.44|4487.04|4486.44|4487.29|4486.69|4487.04|4486.44|39
1630049630000|2021-08-27 07:33:50|4487.16|4486.56|4487.29|4486.69|4487.29|4486.69|4487.04|4486.44|29
1630049640000|2021-08-27 07:34:00|4487.04|4486.44|4486.79|4486.19|4487.29|4486.69|4486.79|4486.19|47
1630049650000|2021-08-27 07:34:10|4486.66|4486.06|4486.54|4485.94|4486.66|4486.06|4486.54|4485.94|45
1630049660000|2021-08-27 07:34:20|4486.79|4486.19|4486.79|4486.19|4486.79|4486.19|4486.79|4486.19|18
1630049670000|2021-08-27 07:34:30|4487.04|4486.44|4486.79|4486.19|4487.04|4486.44|4486.79|4486.19|13
1630049680000|2021-08-27 07:34:40|4486.66|4486.06|4486.79|4486.19|4486.79|4486.19|4486.54|4485.94|15
1630049690000|2021-08-27 07:34:50|4487.04|4486.44|4486.79|4486.19|4487.04|4486.44|4486.79|4486.19|28
1630049700000|2021-08-27 07:35:00|4486.91|4486.31|4486.79|4486.19|4487.04|4486.44|4486.79|4486.19|45
1630049710000|2021-08-27 07:35:10|4487.04|4486.44|4487.04|4486.44|4487.04|4486.44|4487.04|4486.44|50
1630049720000|2021-08-27 07:35:20|4486.79|4486.19|4487.04|4486.44|4487.04|4486.44|4486.79|4486.19|6
1630049730000|2021-08-27 07:35:30|4486.79|4486.19|4487.04|4486.44|4487.04|4486.44|4486.79|4486.19|18
1630049740000|2021-08-27 07:35:40|4486.79|4486.19|4486.54|4485.94|4486.79|4486.19|4486.54|4485.94|23
1630049750000|2021-08-27 07:35:50|4486.79|4486.19|4486.54|4485.94|4486.79|4486.19|4486.54|4485.94|9
1630049760000|2021-08-27 07:36:00|4486.79|4486.19|4486.54|4485.94|4486.79|4486.19|4486.54|4485.94|34
1630049770000|2021-08-27 07:36:10|4486.79|4486.19|4486.54|4485.94|4486.79|4486.19|4486.41|4485.81|33
1630049780000|2021-08-27 07:36:20|4486.29|4485.69|4486.04|4485.44|4486.29|4485.69|4486.04|4485.44|60
1630049790000|2021-08-27 07:36:30|4486.29|4485.69|4486.29|4485.69|4486.29|4485.69|4486.29|4485.69|51
1630049800000|2021-08-27 07:36:40|||||||||35
1630049810000|2021-08-27 07:36:50|4486.54|4485.94|4486.79|4486.19|4486.79|4486.19|4486.41|4485.81|48
1630049820000|2021-08-27 07:37:00|4486.54|4485.94|4486.79|4486.19|4486.79|4486.19|4486.54|4485.94|16
1630049830000|2021-08-27 07:37:10|4486.54|4485.94|4486.29|4485.69|4486.54|4485.94|4486.29|4485.69|39
1630049840000|2021-08-27 07:37:20|4486.04|4485.44|4486.04|4485.44|4486.04|4485.44|4486.04|4485.44|10
1630049850000|2021-08-27 07:37:30|4486.29|4485.69|4486.29|4485.69|4486.29|4485.69|4486.29|4485.69|42
1630049860000|2021-08-27 07:37:40|||||||||9
1630049870000|2021-08-27 07:37:50|4486.54|4485.94|4486.54|4485.94|4486.54|4485.94|4486.29|4485.69|29
1630049880000|2021-08-27 07:38:00|4486.29|4485.69|4486.41|4485.81|4486.54|4485.94|4486.29|4485.69|27
1630049890000|2021-08-27 07:38:10|4486.54|4485.94|4486.54|4485.94|4486.54|4485.94|4486.29|4485.69|32
1630049900000|2021-08-27 07:38:20|4486.79|4486.19|4486.79|4486.19|4486.79|4486.19|4486.79|4486.19|10
1630049910000|2021-08-27 07:38:30|4486.54|4485.94|4486.29|4485.69|4486.54|4485.94|4486.29|4485.69|61
1630049920000|2021-08-27 07:38:40|4486.54|4485.94|4486.54|4485.94|4486.54|4485.94|4486.54|4485.94|66
1630049930000|2021-08-27 07:38:50|4486.29|4485.69|4486.29|4485.69|4486.29|4485.69|4486.29|4485.69|12
1630049940000|2021-08-27 07:39:00|4486.04|4485.44|4486.04|4485.44|4486.29|4485.69|4486.04|4485.44|73
1630049950000|2021-08-27 07:39:10|4486.29|4485.69|4486.04|4485.44|4486.29|4485.69|4486.04|4485.44|63
1630049960000|2021-08-27 07:39:20|||||||||2
1630049970000|2021-08-27 07:39:30|4485.79|4485.19|4486.04|4485.44|4486.04|4485.44|4485.79|4485.19|134
1630049980000|2021-08-27 07:39:40|4485.79|4485.19|4486.04|4485.44|4486.29|4485.69|4485.79|4485.19|101
1630050000000|2021-08-27 07:40:00|||||||||35
1630050010000|2021-08-27 07:40:10|4485.79|4485.19|4486.04|4485.44|4486.04|4485.44|4485.79|4485.19|30
1630050020000|2021-08-27 07:40:20|||||||||6
1630050030000|2021-08-27 07:40:30|4486.29|4485.69|4486.29|4485.69|4486.29|4485.69|4486.29|4485.69|59
1630050040000|2021-08-27 07:40:40|4486.04|4485.44|4486.04|4485.44|4486.04|4485.44|4486.04|4485.44|2
1630050050000|2021-08-27 07:40:50|4485.79|4485.19|4485.54|4484.94|4485.79|4485.19|4485.54|4484.94|105
1630050060000|2021-08-27 07:41:00|||||||||13
1630050070000|2021-08-27 07:41:10|4485.79|4485.19|4485.79|4485.19|4485.79|4485.19|4485.54|4484.94|32
1630050080000|2021-08-27 07:41:20|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|71
1630050090000|2021-08-27 07:41:30|||||||||2
1630050100000|2021-08-27 07:41:40|4485.29|4484.69|4485.54|4484.94|4485.79|4485.19|4485.29|4484.69|94
1630050110000|2021-08-27 07:41:50|||||||||15
1630050120000|2021-08-27 07:42:00|4485.29|4484.69|4485.54|4484.94|4485.54|4484.94|4485.29|4484.69|39
1630050130000|2021-08-27 07:42:10|4485.29|4484.69|4485.54|4484.94|4485.54|4484.94|4485.29|4484.69|23
1630050140000|2021-08-27 07:42:20|4485.66|4485.06|4485.54|4484.94|4485.79|4485.19|4485.54|4484.94|20
1630050150000|2021-08-27 07:42:30|4485.79|4485.19|4485.54|4484.94|4485.79|4485.19|4485.54|4484.94|22
1630050160000|2021-08-27 07:42:40|||||||||15
1630050170000|2021-08-27 07:42:50|4485.29|4484.69|4485.41|4484.81|4485.54|4484.94|4485.29|4484.69|5
1630050180000|2021-08-27 07:43:00|4485.29|4484.69|4485.54|4484.94|4485.54|4484.94|4485.29|4484.69|3
1630050190000|2021-08-27 07:43:10|4485.29|4484.69|4485.79|4485.19|4485.79|4485.19|4485.29|4484.69|29
1630050200000|2021-08-27 07:43:20|||||||||17
1630050210000|2021-08-27 07:43:30|4485.66|4485.06|4485.54|4484.94|4485.79|4485.19|4485.54|4484.94|14
1630050220000|2021-08-27 07:43:40|4485.66|4485.06|4485.54|4484.94|4485.66|4485.06|4485.54|4484.94|8
1630050230000|2021-08-27 07:43:50|4485.66|4485.06|4485.54|4484.94|4485.79|4485.19|4485.54|4484.94|10
1630050240000|2021-08-27 07:44:00|4485.79|4485.19|4485.79|4485.19|4485.79|4485.19|4485.79|4485.19|47
1630050250000|2021-08-27 07:44:10|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|22
1630050260000|2021-08-27 07:44:20|4485.41|4484.81|4485.54|4484.94|4485.54|4484.94|4485.41|4484.81|21
1630050270000|2021-08-27 07:44:30|4485.79|4485.19|4485.54|4484.94|4485.79|4485.19|4485.54|4484.94|8
1630050280000|2021-08-27 07:44:40|4485.79|4485.19|4485.79|4485.19|4485.79|4485.19|4485.54|4484.94|23
1630050290000|2021-08-27 07:44:50|4485.54|4484.94|4485.54|4484.94|4485.79|4485.19|4485.54|4484.94|12
1630050300000|2021-08-27 07:45:00|4485.79|4485.19|4485.79|4485.19|4485.79|4485.19|4485.54|4484.94|74
1630050310000|2021-08-27 07:45:10|4485.54|4484.94|4485.79|4485.19|4485.79|4485.19|4485.54|4484.94|27
1630050320000|2021-08-27 07:45:20|4485.66|4485.06|4485.29|4484.69|4485.66|4485.06|4485.29|4484.69|30
1630050330000|2021-08-27 07:45:30|||||||||10
1630050340000|2021-08-27 07:45:40|4485.04|4484.44|4485.29|4484.69|4485.29|4484.69|4484.79|4484.19|142
1630050350000|2021-08-27 07:45:50|4485.04|4484.44|4485.29|4484.69|4485.29|4484.69|4485.04|4484.44|31
1630050360000|2021-08-27 07:46:00|4485.54|4484.94|4485.29|4484.69|4485.54|4484.94|4485.29|4484.69|19
1630050370000|2021-08-27 07:46:10|4485.54|4484.94|4485.29|4484.69|4485.54|4484.94|4485.29|4484.69|4
1630050380000|2021-08-27 07:46:20|4485.04|4484.44|4485.04|4484.44|4485.29|4484.69|4485.04|4484.44|10
1630050390000|2021-08-27 07:46:30|||||||||3
1630050400000|2021-08-27 07:46:40|||||||||4
1630050410000|2021-08-27 07:46:50|||||||||23
1630050420000|2021-08-27 07:47:00|||||||||1
1630050430000|2021-08-27 07:47:10|4484.79|4484.19|4485.29|4484.69|4485.29|4484.69|4484.79|4484.19|66
1630050440000|2021-08-27 07:47:20|4485.04|4484.44|4485.16|4484.56|4485.29|4484.69|4485.04|4484.44|18
1630050450000|2021-08-27 07:47:30|4485.29|4484.69|4485.04|4484.44|4485.29|4484.69|4485.04|4484.44|15
1630050460000|2021-08-27 07:47:40|||||||||60
1630050470000|2021-08-27 07:47:50|4485.29|4484.69|4485.04|4484.44|4485.29|4484.69|4484.79|4484.19|51
1630050480000|2021-08-27 07:48:00|||||||||4
1630050490000|2021-08-27 07:48:10|4485.29|4484.69|4485.04|4484.44|4485.29|4484.69|4485.04|4484.44|23
1630050500000|2021-08-27 07:48:20|4485.29|4484.69|4485.04|4484.44|4485.29|4484.69|4485.04|4484.44|4
1630050510000|2021-08-27 07:48:30|4485.16|4484.56|4485.29|4484.69|4485.29|4484.69|4485.04|4484.44|17
1630050520000|2021-08-27 07:48:40|4485.16|4484.56|4485.29|4484.69|4485.29|4484.69|4485.16|4484.56|37
1630050530000|2021-08-27 07:48:50|||||||||4
1630050540000|2021-08-27 07:49:00|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|16
1630050560000|2021-08-27 07:49:20|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|17
1630050570000|2021-08-27 07:49:30|4485.16|4484.56|4485.29|4484.69|4485.29|4484.69|4485.04|4484.44|62
1630050580000|2021-08-27 07:49:40|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|10
1630050590000|2021-08-27 07:49:50|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|39
1630050600000|2021-08-27 07:50:00|||||||||2
1630050610000|2021-08-27 07:50:10|4485.16|4484.56|4485.04|4484.44|4485.29|4484.69|4485.04|4484.44|28
1630050620000|2021-08-27 07:50:20|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|24
1630050630000|2021-08-27 07:50:30|||||||||2
1630050640000|2021-08-27 07:50:40|||||||||1
1630050650000|2021-08-27 07:50:50|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|7
1630050660000|2021-08-27 07:51:00|||||||||15
1630050670000|2021-08-27 07:51:10|4485.79|4485.19|4485.79|4485.19|4485.79|4485.19|4485.79|4485.19|24
1630050680000|2021-08-27 07:51:20|4485.54|4484.94|4485.79|4485.19|4485.79|4485.19|4485.54|4484.94|16
1630050690000|2021-08-27 07:51:30|||||||||8
1630050700000|2021-08-27 07:51:40|4485.91|4485.31|4485.79|4485.19|4485.91|4485.31|4485.54|4484.94|34
1630050710000|2021-08-27 07:51:50|4486.04|4485.44|4485.79|4485.19|4486.04|4485.44|4485.79|4485.19|60
1630050720000|2021-08-27 07:52:00|||||||||3
1630050750000|2021-08-27 07:52:30|||||||||6
1630050780000|2021-08-27 07:53:00|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|51
1630050790000|2021-08-27 07:53:10|4485.29|4484.69|4485.29|4484.69|4485.54|4484.94|4485.29|4484.69|51
1630050800000|2021-08-27 07:53:20|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|3
1630050810000|2021-08-27 07:53:30|4485.29|4484.69|4485.54|4484.94|4485.54|4484.94|4485.29|4484.69|30
1630050820000|2021-08-27 07:53:40|||||||||19
1630050830000|2021-08-27 07:53:50|4485.79|4485.19|4485.79|4485.19|4485.79|4485.19|4485.54|4484.94|17
1630050840000|2021-08-27 07:54:00|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|10
1630050850000|2021-08-27 07:54:10|4485.66|4485.06|4485.79|4485.19|4485.79|4485.19|4485.66|4485.06|7
1630050870000|2021-08-27 07:54:30|4485.66|4485.06|4485.54|4484.94|4485.66|4485.06|4485.54|4484.94|1
1630050880000|2021-08-27 07:54:40|4485.79|4485.19|4485.54|4484.94|4485.79|4485.19|4485.54|4484.94|23
1630050890000|2021-08-27 07:54:50|||||||||6
1630050900000|2021-08-27 07:55:00|4485.41|4484.81|4485.29|4484.69|4485.41|4484.81|4485.29|4484.69|18
1630050910000|2021-08-27 07:55:10|4485.41|4484.81|4485.54|4484.94|4485.54|4484.94|4485.41|4484.81|3
1630050920000|2021-08-27 07:55:20|4485.29|4484.69|4485.54|4484.94|4485.54|4484.94|4485.29|4484.69|19
1630050930000|2021-08-27 07:55:30|4485.41|4484.81|4485.54|4484.94|4485.54|4484.94|4485.41|4484.81|10
1630050940000|2021-08-27 07:55:40|||||||||2
1630050950000|2021-08-27 07:55:50|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|15
1630050960000|2021-08-27 07:56:00|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|66
1630050970000|2021-08-27 07:56:10|4485.41|4484.81|4485.79|4485.19|4485.79|4485.19|4485.41|4484.81|10
1630050980000|2021-08-27 07:56:20|4485.66|4485.06|4485.79|4485.19|4485.79|4485.19|4485.54|4484.94|18
1630050990000|2021-08-27 07:56:30|||||||||11
1630051000000|2021-08-27 07:56:40|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|21
1630051020000|2021-08-27 07:57:00|||||||||6
1630051030000|2021-08-27 07:57:10|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|25
1630051040000|2021-08-27 07:57:20|4485.16|4484.56|4485.29|4484.69|4485.29|4484.69|4485.16|4484.56|5
1630051050000|2021-08-27 07:57:30|4485.16|4484.56|4485.29|4484.69|4485.29|4484.69|4485.16|4484.56|0
1630051060000|2021-08-27 07:57:40|||||||||1
1630051070000|2021-08-27 07:57:50|4485.16|4484.56|4485.29|4484.69|4485.29|4484.69|4485.04|4484.44|38
1630051080000|2021-08-27 07:58:00|4485.04|4484.44|4485.29|4484.69|4485.29|4484.69|4485.04|4484.44|12
1630051090000|2021-08-27 07:58:10|4485.16|4484.56|4485.04|4484.44|4485.29|4484.69|4485.04|4484.44|18
1630051100000|2021-08-27 07:58:20|4485.16|4484.56|4485.29|4484.69|4485.29|4484.69|4485.04|4484.44|3
1630051120000|2021-08-27 07:58:40|||||||||3
1630051130000|2021-08-27 07:58:50|||||||||1
1630051140000|2021-08-27 07:59:00|4485.16|4484.56|4485.29|4484.69|4485.29|4484.69|4485.16|4484.56|2
1630051150000|2021-08-27 07:59:10|||||||||1
1630051160000|2021-08-27 07:59:20|||||||||16
1630051170000|2021-08-27 07:59:30|||||||||2
1630051190000|2021-08-27 07:59:50|||||||||4
1630051200000|2021-08-27 08:00:00|4485.54|4484.94|4485.29|4484.69|4485.54|4484.94|4485.29|4484.69|74
1630051210000|2021-08-27 08:00:10|4485.54|4484.94|4485.41|4484.81|4485.54|4484.94|4485.29|4484.69|65
1630051220000|2021-08-27 08:00:20|4485.29|4484.69|4485.04|4484.44|4485.54|4484.94|4485.04|4484.44|18
1630051230000|2021-08-27 08:00:30|4485.29|4484.69|4485.04|4484.44|4485.29|4484.69|4485.04|4484.44|64
1630051240000|2021-08-27 08:00:40|||||||||51
1630051250000|2021-08-27 08:00:50|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|33
1630051260000|2021-08-27 08:01:00|4484.54|4483.94|4484.54|4483.94|4484.79|4484.19|4484.54|4483.94|61
1630051270000|2021-08-27 08:01:10|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|34
1630051280000|2021-08-27 08:01:20|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|147
1630051290000|2021-08-27 08:01:30|||||||||3
1630051300000|2021-08-27 08:01:40|||||||||107
1630051310000|2021-08-27 08:01:50|||||||||86
1630051320000|2021-08-27 08:02:00|||||||||22
1630051330000|2021-08-27 08:02:10|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.04|4484.44|51
1630051340000|2021-08-27 08:02:20|||||||||40
1630051350000|2021-08-27 08:02:30|4485.54|4484.94|4485.54|4484.94|4485.79|4485.19|4485.54|4484.94|57
1630051360000|2021-08-27 08:02:40|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|15
1630051370000|2021-08-27 08:02:50|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|4485.41|4484.81|20
1630051380000|2021-08-27 08:03:00|4485.41|4484.81|4485.54|4484.94|4485.54|4484.94|4485.29|4484.69|30
1630051390000|2021-08-27 08:03:10|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|12
1630051400000|2021-08-27 08:03:20|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|25
1630051410000|2021-08-27 08:03:30|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|9
1630051430000|2021-08-27 08:03:50|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|19
1630051440000|2021-08-27 08:04:00|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|20
1630051450000|2021-08-27 08:04:10|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|4485.29|4484.69|39
1630051460000|2021-08-27 08:04:20|4485.41|4484.81|4485.29|4484.69|4485.41|4484.81|4485.29|4484.69|4
1630051470000|2021-08-27 08:04:30|||||||||14
1630051480000|2021-08-27 08:04:40|||||||||2
1630051490000|2021-08-27 08:04:50|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|20
1630051500000|2021-08-27 08:05:00|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|42
1630051510000|2021-08-27 08:05:10|4484.54|4483.94|4484.29|4483.69|4484.54|4483.94|4484.29|4483.69|54
1630051520000|2021-08-27 08:05:20|4484.04|4483.44|4483.79|4483.19|4484.04|4483.44|4483.79|4483.19|127
1630051530000|2021-08-27 08:05:30|||||||||21
1630051540000|2021-08-27 08:05:40|4483.66|4483.06|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|49
1630051550000|2021-08-27 08:05:50|||||||||28
1630051560000|2021-08-27 08:06:00|4483.54|4482.94|4483.29|4482.69|4483.79|4483.19|4483.04|4482.44|136
1630051570000|2021-08-27 08:06:10|4483.04|4482.44|4483.04|4482.44|4483.29|4482.69|4482.79|4482.19|141
1630051580000|2021-08-27 08:06:20|||||||||8
1630051590000|2021-08-27 08:06:30|||||||||37
1630051600000|2021-08-27 08:06:40|4482.79|4482.19|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|52
1630051610000|2021-08-27 08:06:50|4482.29|4481.69|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|39
1630051620000|2021-08-27 08:07:00|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|81
1630051630000|2021-08-27 08:07:10|4482.79|4482.19|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|84
1630051640000|2021-08-27 08:07:20|4482.29|4481.69|4482.66|4482.06|4482.79|4482.19|4482.29|4481.69|119
1630051650000|2021-08-27 08:07:30|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|35
1630051660000|2021-08-27 08:07:40|||||||||1
1630051670000|2021-08-27 08:07:50|4482.54|4481.94|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|40
1630051680000|2021-08-27 08:08:00|||||||||24
1630051690000|2021-08-27 08:08:10|4482.66|4482.06|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|20
1630051700000|2021-08-27 08:08:20|4482.54|4481.94|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|49
1630051710000|2021-08-27 08:08:30|4483.04|4482.44|4482.79|4482.19|4483.04|4482.44|4482.79|4482.19|37
1630051720000|2021-08-27 08:08:40|4482.54|4481.94|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|22
1630051730000|2021-08-27 08:08:50|4483.04|4482.44|4482.79|4482.19|4483.04|4482.44|4482.79|4482.19|18
1630051740000|2021-08-27 08:09:00|4482.54|4481.94|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|14
1630051750000|2021-08-27 08:09:10|4482.66|4482.06|4482.79|4482.19|4482.79|4482.19|4482.66|4482.06|4
1630051760000|2021-08-27 08:09:20|4482.29|4481.69|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|21
1630051770000|2021-08-27 08:09:30|4482.41|4481.81|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|18
1630051780000|2021-08-27 08:09:40|4482.29|4481.69|4482.29|4481.69|4482.41|4481.81|4482.29|4481.69|18
1630051790000|2021-08-27 08:09:50|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|19
1630051800000|2021-08-27 08:10:00|||||||||4
1630051810000|2021-08-27 08:10:10|4482.29|4481.69|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|29
1630051820000|2021-08-27 08:10:20|4482.29|4481.69|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|36
1630051830000|2021-08-27 08:10:30|||||||||24
1630051840000|2021-08-27 08:10:40|||||||||1
1630051850000|2021-08-27 08:10:50|||||||||1
1630051860000|2021-08-27 08:11:00|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|25
1630051870000|2021-08-27 08:11:10|4482.54|4481.94|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|22
1630051880000|2021-08-27 08:11:20|4482.41|4481.81|4482.54|4481.94|4482.54|4481.94|4482.41|4481.81|3
1630051890000|2021-08-27 08:11:30|||||||||1
1630051900000|2021-08-27 08:11:40|||||||||1
1630051910000|2021-08-27 08:11:50|||||||||1
1630051920000|2021-08-27 08:12:00|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|62
1630051930000|2021-08-27 08:12:10|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|34
1630051940000|2021-08-27 08:12:20|4482.79|4482.19|4483.04|4482.44|4483.04|4482.44|4482.79|4482.19|57
1630051950000|2021-08-27 08:12:30|4482.79|4482.19|4483.04|4482.44|4483.04|4482.44|4482.79|4482.19|9
1630051960000|2021-08-27 08:12:40|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|26
1630051970000|2021-08-27 08:12:50|||||||||41
1630051980000|2021-08-27 08:13:00|||||||||4
1630052000000|2021-08-27 08:13:20|||||||||1
1630052010000|2021-08-27 08:13:30|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|153
1630052020000|2021-08-27 08:13:40|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|64
1630052030000|2021-08-27 08:13:50|||||||||19
1630052040000|2021-08-27 08:14:00|4483.04|4482.44|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|44
1630052050000|2021-08-27 08:14:10|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4
1630052060000|2021-08-27 08:14:20|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4
1630052070000|2021-08-27 08:14:30|4483.41|4482.81|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|22
1630052080000|2021-08-27 08:14:40|4483.04|4482.44|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|11
1630052090000|2021-08-27 08:14:50|||||||||3
1630052100000|2021-08-27 08:15:00|||||||||2
1630052110000|2021-08-27 08:15:10|4483.41|4482.81|4483.29|4482.69|4483.41|4482.81|4483.04|4482.44|34
1630052120000|2021-08-27 08:15:20|||||||||3
1630052130000|2021-08-27 08:15:30|||||||||1
1630052140000|2021-08-27 08:15:40|4483.41|4482.81|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|10
1630052150000|2021-08-27 08:15:50|4483.41|4482.81|4483.54|4482.94|4483.54|4482.94|4483.41|4482.81|9
1630052160000|2021-08-27 08:16:00|||||||||1
1630052170000|2021-08-27 08:16:10|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|11
1630052190000|2021-08-27 08:16:30|4483.04|4482.44|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|41
1630052200000|2021-08-27 08:16:40|4483.29|4482.69|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|24
1630052210000|2021-08-27 08:16:50|4483.16|4482.56|4483.54|4482.94|4483.54|4482.94|4483.16|4482.56|21
1630052220000|2021-08-27 08:17:00|||||||||17
1630052230000|2021-08-27 08:17:10|4483.79|4483.19|4483.54|4482.94|4483.79|4483.19|4483.54|4482.94|45
1630052240000|2021-08-27 08:17:20|||||||||2
1630052250000|2021-08-27 08:17:30|||||||||4
1630052260000|2021-08-27 08:17:40|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|19
1630052280000|2021-08-27 08:18:00|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|12
1630052290000|2021-08-27 08:18:10|4483.79|4483.19|4483.54|4482.94|4483.79|4483.19|4483.29|4482.69|31
1630052300000|2021-08-27 08:18:20|4483.29|4482.69|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|9
1630052310000|2021-08-27 08:18:30|||||||||1
1630052320000|2021-08-27 08:18:40|4483.54|4482.94|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|16
1630052330000|2021-08-27 08:18:50|4483.41|4482.81|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|4
1630052340000|2021-08-27 08:19:00|4483.29|4482.69|4483.29|4482.69|4483.41|4482.81|4483.29|4482.69|12
1630052350000|2021-08-27 08:19:10|4483.41|4482.81|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|3
1630052370000|2021-08-27 08:19:30|4483.41|4482.81|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|11
1630052380000|2021-08-27 08:19:40|4483.29|4482.69|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|8
1630052390000|2021-08-27 08:19:50|4483.66|4483.06|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|13
1630052400000|2021-08-27 08:20:00|4483.66|4483.06|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|67
1630052410000|2021-08-27 08:20:10|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|18
1630052420000|2021-08-27 08:20:20|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|25
1630052430000|2021-08-27 08:20:30|4483.04|4482.44|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|31
1630052440000|2021-08-27 08:20:40|4483.54|4482.94|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|5
1630052450000|2021-08-27 08:20:50|4483.41|4482.81|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|5
1630052460000|2021-08-27 08:21:00|4483.16|4482.56|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|23
1630052470000|2021-08-27 08:21:10|4483.16|4482.56|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|9
1630052480000|2021-08-27 08:21:20|4483.29|4482.69|4483.16|4482.56|4483.29|4482.69|4483.16|4482.56|6
1630052490000|2021-08-27 08:21:30|4483.04|4482.44|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|6
1630052500000|2021-08-27 08:21:40|4483.16|4482.56|4482.91|4482.31|4483.29|4482.69|4482.91|4482.31|27
1630052510000|2021-08-27 08:21:50|4482.79|4482.19|4483.04|4482.44|4483.29|4482.69|4482.79|4482.19|16
1630052520000|2021-08-27 08:22:00|4483.16|4482.56|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|7
1630052530000|2021-08-27 08:22:10|4483.41|4482.81|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|23
1630052540000|2021-08-27 08:22:20|4483.66|4483.06|4483.54|4482.94|4483.79|4483.19|4483.54|4482.94|61
1630052550000|2021-08-27 08:22:30|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|10
1630052560000|2021-08-27 08:22:40|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|11
1630052570000|2021-08-27 08:22:50|4483.29|4482.69|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|10
1630052580000|2021-08-27 08:23:00|4483.29|4482.69|4483.29|4482.69|4483.41|4482.81|4483.29|4482.69|20
1630052590000|2021-08-27 08:23:10|4483.41|4482.81|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|18
1630052610000|2021-08-27 08:23:30|4483.54|4482.94|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|12
1630052620000|2021-08-27 08:23:40|4483.54|4482.94|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|12
1630052630000|2021-08-27 08:23:50|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|9
1630052640000|2021-08-27 08:24:00|4483.66|4483.06|4483.54|4482.94|4483.79|4483.19|4483.54|4482.94|48
1630052650000|2021-08-27 08:24:10|||||||||3
1630052660000|2021-08-27 08:24:20|||||||||16
1630052670000|2021-08-27 08:24:30|4483.41|4482.81|4483.29|4482.69|4483.41|4482.81|4483.29|4482.69|34
1630052680000|2021-08-27 08:24:40|4483.04|4482.44|4482.91|4482.31|4483.04|4482.44|4482.79|4482.19|58
1630052690000|2021-08-27 08:24:50|4482.79|4482.19|4483.29|4482.69|4483.29|4482.69|4482.79|4482.19|10
1630052700000|2021-08-27 08:25:00|4483.04|4482.44|4482.79|4482.19|4483.29|4482.69|4482.79|4482.19|35
1630052710000|2021-08-27 08:25:10|4483.04|4482.44|4482.79|4482.19|4483.04|4482.44|4482.79|4482.19|19
1630052720000|2021-08-27 08:25:20|4483.04|4482.44|4482.79|4482.19|4483.04|4482.44|4482.79|4482.19|9
1630052730000|2021-08-27 08:25:30|||||||||1
1630052740000|2021-08-27 08:25:40|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4482.91|4482.31|19
1630052750000|2021-08-27 08:25:50|4482.91|4482.31|4482.91|4482.31|4483.04|4482.44|4482.91|4482.31|11
1630052760000|2021-08-27 08:26:00|4482.79|4482.19|4482.29|4481.69|4482.79|4482.19|4482.29|4481.69|64
1630052770000|2021-08-27 08:26:10|4482.54|4481.94|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|36
1630052780000|2021-08-27 08:26:20|4482.66|4482.06|4482.79|4482.19|4482.79|4482.19|4482.66|4482.06|11
1630052790000|2021-08-27 08:26:30|4482.66|4482.06|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|4
1630052800000|2021-08-27 08:26:40|4482.79|4482.19|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|7
1630052820000|2021-08-27 08:27:00|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|14
1630052830000|2021-08-27 08:27:10|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|38
1630052840000|2021-08-27 08:27:20|4482.91|4482.31|4482.79|4482.19|4482.91|4482.31|4482.79|4482.19|8
1630052850000|2021-08-27 08:27:30|||||||||1
1630052860000|2021-08-27 08:27:40|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4
1630052870000|2021-08-27 08:27:50|4482.41|4481.81|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|24
1630052880000|2021-08-27 08:28:00|4482.79|4482.19|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|23
1630052890000|2021-08-27 08:28:10|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4
1630052900000|2021-08-27 08:28:20|4482.66|4482.06|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|15
1630052910000|2021-08-27 08:28:30|4482.66|4482.06|4482.79|4482.19|4482.79|4482.19|4482.66|4482.06|6
1630052920000|2021-08-27 08:28:40|||||||||1
1630052940000|2021-08-27 08:29:00|4482.54|4481.94|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|20
1630052950000|2021-08-27 08:29:10|4482.66|4482.06|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|11
1630052960000|2021-08-27 08:29:20|4482.79|4482.19|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|21
1630052970000|2021-08-27 08:29:30|4482.66|4482.06|4482.79|4482.19|4482.79|4482.19|4482.66|4482.06|30
1630052980000|2021-08-27 08:29:40|4483.04|4482.44|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|103
1630052990000|2021-08-27 08:29:50|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|13
1630053000000|2021-08-27 08:30:00|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|43
1630053010000|2021-08-27 08:30:10|4483.04|4482.44|4482.79|4482.19|4483.04|4482.44|4482.54|4481.94|159
1630053020000|2021-08-27 08:30:20|4482.54|4481.94|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|54
1630053030000|2021-08-27 08:30:30|4482.16|4481.56|4482.04|4481.44|4482.16|4481.56|4482.04|4481.44|62
1630053040000|2021-08-27 08:30:40|4482.29|4481.69|4482.04|4481.44|4482.29|4481.69|4482.04|4481.44|23
1630053050000|2021-08-27 08:30:50|4481.79|4481.19|4482.04|4481.44|4482.04|4481.44|4481.79|4481.19|42
1630053060000|2021-08-27 08:31:00|||||||||15
1630053070000|2021-08-27 08:31:10|4482.29|4481.69|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|32
1630053080000|2021-08-27 08:31:20|4482.41|4481.81|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|19
1630053090000|2021-08-27 08:31:30|4482.04|4481.44|4482.29|4481.69|4482.29|4481.69|4482.04|4481.44|21
1630053100000|2021-08-27 08:31:40|4482.54|4481.94|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|60
1630053110000|2021-08-27 08:31:50|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.41|4481.81|3
1630053120000|2021-08-27 08:32:00|||||||||4
1630053130000|2021-08-27 08:32:10|4482.41|4481.81|4482.54|4481.94|4482.54|4481.94|4482.41|4481.81|22
1630053150000|2021-08-27 08:32:30|||||||||46
1630053160000|2021-08-27 08:32:40|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|8
1630053170000|2021-08-27 08:32:50|||||||||47
1630053180000|2021-08-27 08:33:00|||||||||5
1630053190000|2021-08-27 08:33:10|||||||||1
1630053200000|2021-08-27 08:33:20|||||||||1
1630053210000|2021-08-27 08:33:30|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|35
1630053220000|2021-08-27 08:33:40|||||||||24
1630053230000|2021-08-27 08:33:50|||||||||5
1630053240000|2021-08-27 08:34:00|4482.41|4481.81|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|28
1630053250000|2021-08-27 08:34:10|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.41|4481.81|14
1630053260000|2021-08-27 08:34:20|4482.41|4481.81|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|3
1630053270000|2021-08-27 08:34:30|4482.41|4481.81|4482.29|4481.69|4482.41|4481.81|4482.29|4481.69|12
1630053280000|2021-08-27 08:34:40|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|92
1630053290000|2021-08-27 08:34:50|4481.79|4481.19|4482.04|4481.44|4482.04|4481.44|4481.79|4481.19|25
1630053300000|2021-08-27 08:35:00|4482.16|4481.56|4482.04|4481.44|4482.16|4481.56|4482.04|4481.44|23
1630053310000|2021-08-27 08:35:10|||||||||5
1630053330000|2021-08-27 08:35:30|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|17
1630053340000|2021-08-27 08:35:40|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|14
1630053350000|2021-08-27 08:35:50|||||||||3
1630053360000|2021-08-27 08:36:00|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|19
1630053370000|2021-08-27 08:36:10|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|23
1630053380000|2021-08-27 08:36:20|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|51
1630053390000|2021-08-27 08:36:30|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|18
1630053400000|2021-08-27 08:36:40|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.04|4481.44|20
1630053410000|2021-08-27 08:36:50|||||||||2
1630053420000|2021-08-27 08:37:00|4482.04|4481.44|4482.29|4481.69|4482.29|4481.69|4482.04|4481.44|13
1630053430000|2021-08-27 08:37:10|4482.54|4481.94|4482.41|4481.81|4482.54|4481.94|4482.29|4481.69|92
1630053440000|2021-08-27 08:37:20|4482.29|4481.69|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|19
1630053450000|2021-08-27 08:37:30|||||||||1
1630053460000|2021-08-27 08:37:40|||||||||8
1630053480000|2021-08-27 08:38:00|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|32
1630053490000|2021-08-27 08:38:10|||||||||6
1630053510000|2021-08-27 08:38:30|||||||||3
1630053520000|2021-08-27 08:38:40|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|63
1630053530000|2021-08-27 08:38:50|||||||||2
1630053540000|2021-08-27 08:39:00|4482.54|4481.94|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|44
1630053550000|2021-08-27 08:39:10|4482.66|4482.06|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|13
1630053560000|2021-08-27 08:39:20|4482.66|4482.06|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|7
1630053570000|2021-08-27 08:39:30|4482.66|4482.06|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|24
1630053580000|2021-08-27 08:39:40|4482.66|4482.06|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|5
1630053590000|2021-08-27 08:39:50|||||||||5
1630053600000|2021-08-27 08:40:00|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|19
1630053620000|2021-08-27 08:40:20|||||||||49
1630053630000|2021-08-27 08:40:30|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|18
1630053640000|2021-08-27 08:40:40|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|13
1630053650000|2021-08-27 08:40:50|||||||||2
1630053670000|2021-08-27 08:41:10|||||||||3
1630053680000|2021-08-27 08:41:20|4483.04|4482.44|4483.54|4482.94|4483.54|4482.94|4483.04|4482.44|136
1630053700000|2021-08-27 08:41:40|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|38
1630053710000|2021-08-27 08:41:50|4483.54|4482.94|4483.54|4482.94|4483.79|4483.19|4483.54|4482.94|15
1630053720000|2021-08-27 08:42:00|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|9
1630053730000|2021-08-27 08:42:10|||||||||4
1630053740000|2021-08-27 08:42:20|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|25
1630053760000|2021-08-27 08:42:40|||||||||1
1630053770000|2021-08-27 08:42:50|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|34
1630053780000|2021-08-27 08:43:00|4483.54|4482.94|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|34
1630053790000|2021-08-27 08:43:10|4483.66|4483.06|4483.79|4483.19|4483.79|4483.19|4483.66|4483.06|5
1630053810000|2021-08-27 08:43:30|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|3
1630053820000|2021-08-27 08:43:40|4483.79|4483.19|4483.79|4483.19|4484.04|4483.44|4483.79|4483.19|17
1630053830000|2021-08-27 08:43:50|||||||||2
1630053840000|2021-08-27 08:44:00|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4483.91|4483.31|8
1630053860000|2021-08-27 08:44:20|||||||||5
1630053880000|2021-08-27 08:44:40|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|13
1630053890000|2021-08-27 08:44:50|||||||||4
1630053900000|2021-08-27 08:45:00|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|30
1630053910000|2021-08-27 08:45:10|||||||||1
1630053920000|2021-08-27 08:45:20|||||||||7
1630053930000|2021-08-27 08:45:30|||||||||4
1630053950000|2021-08-27 08:45:50|||||||||38
1630053970000|2021-08-27 08:46:10|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|21
1630053980000|2021-08-27 08:46:20|||||||||2
1630053990000|2021-08-27 08:46:30|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|14
1630054010000|2021-08-27 08:46:50|4483.79|4483.19|4484.04|4483.44|4484.04|4483.44|4483.79|4483.19|34
1630054020000|2021-08-27 08:47:00|||||||||22
1630054030000|2021-08-27 08:47:10|||||||||2
1630054040000|2021-08-27 08:47:20|4483.79|4483.19|4484.04|4483.44|4484.04|4483.44|4483.79|4483.19|35
1630054050000|2021-08-27 08:47:30|4483.91|4483.31|4484.04|4483.44|4484.04|4483.44|4483.91|4483.31|2
1630054060000|2021-08-27 08:47:40|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|7
1630054070000|2021-08-27 08:47:50|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|7
1630054080000|2021-08-27 08:48:00|||||||||2
1630054100000|2021-08-27 08:48:20|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|10
1630054130000|2021-08-27 08:48:50|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|22
1630054140000|2021-08-27 08:49:00|||||||||6
1630054170000|2021-08-27 08:49:30|||||||||29
1630054180000|2021-08-27 08:49:40|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|44
1630054190000|2021-08-27 08:49:50|||||||||6
1630054200000|2021-08-27 08:50:00|4483.66|4483.06|4483.54|4482.94|4483.66|4483.06|4483.54|4482.94|10
1630054210000|2021-08-27 08:50:10|4483.79|4483.19|4483.79|4483.19|4483.91|4483.31|4483.79|4483.19|27
1630054220000|2021-08-27 08:50:20|||||||||2
1630054240000|2021-08-27 08:50:40|||||||||23
1630054250000|2021-08-27 08:50:50|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|10
1630054260000|2021-08-27 08:51:00|4483.66|4483.06|4483.79|4483.19|4483.79|4483.19|4483.66|4483.06|10
1630054270000|2021-08-27 08:51:10|4483.54|4482.94|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|14
1630054290000|2021-08-27 08:51:30|||||||||11
1630054300000|2021-08-27 08:51:40|||||||||5
1630054320000|2021-08-27 08:52:00|4483.54|4482.94|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|15
1630054330000|2021-08-27 08:52:10|4483.66|4483.06|4483.54|4482.94|4483.66|4483.06|4483.54|4482.94|2
1630054340000|2021-08-27 08:52:20|||||||||7
1630054350000|2021-08-27 08:52:30|4483.29|4482.69|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|37
1630054360000|2021-08-27 08:52:40|4483.29|4482.69|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|6
1630054370000|2021-08-27 08:52:50|4483.54|4482.94|4483.54|4482.94|4483.79|4483.19|4483.54|4482.94|13
1630054380000|2021-08-27 08:53:00|||||||||5
1630054390000|2021-08-27 08:53:10|||||||||4
1630054400000|2021-08-27 08:53:20|4483.29|4482.69|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|31
1630054410000|2021-08-27 08:53:30|4483.41|4482.81|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|9
1630054420000|2021-08-27 08:53:40|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.16|4482.56|54
1630054430000|2021-08-27 08:53:50|4483.04|4482.44|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|29
1630054440000|2021-08-27 08:54:00|||||||||1
1630054450000|2021-08-27 08:54:10|4483.54|4482.94|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|39
1630054460000|2021-08-27 08:54:20|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|17
1630054470000|2021-08-27 08:54:30|4483.41|4482.81|4483.41|4482.81|4483.41|4482.81|4483.41|4482.81|27
1630054480000|2021-08-27 08:54:40|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|0
1630054490000|2021-08-27 08:54:50|||||||||1
1630054500000|2021-08-27 08:55:00|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|39
1630054510000|2021-08-27 08:55:10|4483.54|4482.94|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|13
1630054520000|2021-08-27 08:55:20|4483.66|4483.06|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|3
1630054530000|2021-08-27 08:55:30|4483.66|4483.06|4483.54|4482.94|4483.66|4483.06|4483.54|4482.94|12
1630054540000|2021-08-27 08:55:40|||||||||1
1630054550000|2021-08-27 08:55:50|||||||||4
1630054560000|2021-08-27 08:56:00|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|12
1630054570000|2021-08-27 08:56:10|||||||||15
1630054580000|2021-08-27 08:56:20|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|15
1630054590000|2021-08-27 08:56:30|4483.79|4483.19|4484.04|4483.44|4484.04|4483.44|4483.79|4483.19|5
1630054610000|2021-08-27 08:56:50|||||||||4
1630054620000|2021-08-27 08:57:00|||||||||1
1630054630000|2021-08-27 08:57:10|||||||||2
1630054640000|2021-08-27 08:57:20|4483.79|4483.19|4483.79|4483.19|4484.04|4483.44|4483.79|4483.19|34
1630054660000|2021-08-27 08:57:40|||||||||21
1630054670000|2021-08-27 08:57:50|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|12
1630054680000|2021-08-27 08:58:00|4483.29|4482.69|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|21
1630054690000|2021-08-27 08:58:10|||||||||4
1630054700000|2021-08-27 08:58:20|||||||||1
1630054710000|2021-08-27 08:58:30|||||||||36
1630054730000|2021-08-27 08:58:50|||||||||4
1630054740000|2021-08-27 08:59:00|||||||||4
1630054750000|2021-08-27 08:59:10|||||||||4
1630054760000|2021-08-27 08:59:20|||||||||1
1630054770000|2021-08-27 08:59:30|||||||||4
1630054780000|2021-08-27 08:59:40|||||||||26
1630054790000|2021-08-27 08:59:50|4483.41|4482.81|4483.54|4482.94|4483.54|4482.94|4483.41|4482.81|9
1630054800000|2021-08-27 09:00:00|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|20
1630054810000|2021-08-27 09:00:10|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|11
1630054820000|2021-08-27 09:00:20|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|18
1630054830000|2021-08-27 09:00:30|||||||||1
1630054850000|2021-08-27 09:00:50|||||||||28
1630054860000|2021-08-27 09:01:00|||||||||2
1630054870000|2021-08-27 09:01:10|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|59
1630054880000|2021-08-27 09:01:20|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4
1630054900000|2021-08-27 09:01:40|||||||||20
1630054910000|2021-08-27 09:01:50|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|7
1630054920000|2021-08-27 09:02:00|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|34
1630054930000|2021-08-27 09:02:10|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|11
1630054940000|2021-08-27 09:02:20|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|26
1630054950000|2021-08-27 09:02:30|||||||||3
1630054960000|2021-08-27 09:02:40|4482.54|4481.94|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|41
1630054970000|2021-08-27 09:02:50|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|150
1630054980000|2021-08-27 09:03:00|4482.79|4482.19|4483.04|4482.44|4483.04|4482.44|4482.79|4482.19|25
1630054990000|2021-08-27 09:03:10|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|5
1630055000000|2021-08-27 09:03:20|4482.54|4481.94|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|56
1630055010000|2021-08-27 09:03:30|4482.29|4481.69|4482.04|4481.44|4482.29|4481.69|4482.04|4481.44|116
1630055020000|2021-08-27 09:03:40|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|34
1630055030000|2021-08-27 09:03:50|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|43
1630055040000|2021-08-27 09:04:00|4482.79|4482.19|4482.66|4482.06|4482.79|4482.19|4482.54|4481.94|44
1630055050000|2021-08-27 09:04:10|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|1
1630055070000|2021-08-27 09:04:30|4482.54|4481.94|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|54
1630055080000|2021-08-27 09:04:40|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|9
1630055090000|2021-08-27 09:04:50|4482.54|4481.94|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|13
1630055100000|2021-08-27 09:05:00|4482.41|4481.81|4482.79|4482.19|4482.79|4482.19|4482.41|4481.81|64
1630055110000|2021-08-27 09:05:10|4482.54|4481.94|4483.04|4482.44|4483.04|4482.44|4482.54|4481.94|16
1630055120000|2021-08-27 09:05:20|4483.29|4482.69|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|23
1630055130000|2021-08-27 09:05:30|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|9
1630055140000|2021-08-27 09:05:40|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|39
1630055150000|2021-08-27 09:05:50|4483.66|4483.06|4483.54|4482.94|4483.66|4483.06|4483.54|4482.94|17
1630055160000|2021-08-27 09:06:00|||||||||2
1630055170000|2021-08-27 09:06:10|||||||||3
1630055180000|2021-08-27 09:06:20|4483.79|4483.19|4483.54|4482.94|4483.79|4483.19|4483.54|4482.94|26
1630055190000|2021-08-27 09:06:30|||||||||1
1630055200000|2021-08-27 09:06:40|||||||||9
1630055210000|2021-08-27 09:06:50|4483.29|4482.69|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|18
1630055220000|2021-08-27 09:07:00|4483.29|4482.69|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|81
1630055230000|2021-08-27 09:07:10|||||||||1
1630055240000|2021-08-27 09:07:20|4483.41|4482.81|4483.54|4482.94|4483.54|4482.94|4483.41|4482.81|19
1630055250000|2021-08-27 09:07:30|4483.16|4482.56|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|25
1630055260000|2021-08-27 09:07:40|||||||||1
1630055270000|2021-08-27 09:07:50|||||||||1
1630055280000|2021-08-27 09:08:00|4483.16|4482.56|4483.04|4482.44|4483.16|4482.56|4483.04|4482.44|3
1630055300000|2021-08-27 09:08:20|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|12
1630055310000|2021-08-27 09:08:30|4483.54|4482.94|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|37
1630055320000|2021-08-27 09:08:40|||||||||1
1630055350000|2021-08-27 09:09:10|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|6
1630055360000|2021-08-27 09:09:20|4483.41|4482.81|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|5
1630055370000|2021-08-27 09:09:30|4483.04|4482.44|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|29
1630055380000|2021-08-27 09:09:40|4483.29|4482.69|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|8
1630055390000|2021-08-27 09:09:50|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|6
1630055400000|2021-08-27 09:10:00|4483.04|4482.44|4482.79|4482.19|4483.04|4482.44|4482.54|4481.94|58
1630055410000|2021-08-27 09:10:10|||||||||1
1630055420000|2021-08-27 09:10:20|||||||||1
1630055440000|2021-08-27 09:10:40|4482.54|4481.94|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|31
1630055450000|2021-08-27 09:10:50|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|32
1630055460000|2021-08-27 09:11:00|4482.29|4481.69|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|31
1630055490000|2021-08-27 09:11:30|||||||||14
1630055500000|2021-08-27 09:11:40|||||||||1
1630055510000|2021-08-27 09:11:50|||||||||3
1630055520000|2021-08-27 09:12:00|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|10
1630055530000|2021-08-27 09:12:10|||||||||19
1630055540000|2021-08-27 09:12:20|4482.41|4481.81|4482.54|4481.94|4482.54|4481.94|4482.41|4481.81|12
1630055560000|2021-08-27 09:12:40|||||||||1
1630055570000|2021-08-27 09:12:50|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|9
1630055580000|2021-08-27 09:13:00|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|17
1630055590000|2021-08-27 09:13:10|4482.29|4481.69|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|16
1630055600000|2021-08-27 09:13:20|||||||||1
1630055610000|2021-08-27 09:13:30|||||||||15
1630055620000|2021-08-27 09:13:40|||||||||9
1630055630000|2021-08-27 09:13:50|||||||||6
1630055640000|2021-08-27 09:14:00|4482.29|4481.69|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|29
1630055650000|2021-08-27 09:14:10|4482.29|4481.69|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|7
1630055660000|2021-08-27 09:14:20|4482.29|4481.69|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|9
1630055670000|2021-08-27 09:14:30|4482.29|4481.69|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|10
1630055680000|2021-08-27 09:14:40|4482.29|4481.69|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|16
1630055690000|2021-08-27 09:14:50|4482.41|4481.81|4482.29|4481.69|4482.41|4481.81|4482.29|4481.69|5
1630055700000|2021-08-27 09:15:00|||||||||4
1630055710000|2021-08-27 09:15:10|4482.41|4481.81|4482.54|4481.94|4482.54|4481.94|4482.41|4481.81|3
1630055720000|2021-08-27 09:15:20|4482.41|4481.81|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|87
1630055730000|2021-08-27 09:15:30|||||||||11
1630055740000|2021-08-27 09:15:40|4482.66|4482.06|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|17
1630055750000|2021-08-27 09:15:50|||||||||1
1630055760000|2021-08-27 09:16:00|4482.66|4482.06|4482.79|4482.19|4482.79|4482.19|4482.66|4482.06|4
1630055770000|2021-08-27 09:16:10|||||||||1
1630055780000|2021-08-27 09:16:20|4482.66|4482.06|4482.79|4482.19|4482.79|4482.19|4482.66|4482.06|17
1630055790000|2021-08-27 09:16:30|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|8
1630055800000|2021-08-27 09:16:40|4482.66|4482.06|4482.66|4482.06|4482.66|4482.06|4482.66|4482.06|1
1630055810000|2021-08-27 09:16:50|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.66|4482.06|1
1630055820000|2021-08-27 09:17:00|4482.66|4482.06|4482.54|4481.94|4482.66|4482.06|4482.54|4481.94|6
1630055830000|2021-08-27 09:17:10|4482.79|4482.19|4483.04|4482.44|4483.04|4482.44|4482.79|4482.19|52
1630055840000|2021-08-27 09:17:20|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|110
1630055850000|2021-08-27 09:17:30|||||||||1
1630055860000|2021-08-27 09:17:40|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|199
1630055880000|2021-08-27 09:18:00|||||||||3
1630055890000|2021-08-27 09:18:10|||||||||13
1630055900000|2021-08-27 09:18:20|4483.29|4482.69|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|92
1630055920000|2021-08-27 09:18:40|4483.04|4482.44|4483.54|4482.94|4483.54|4482.94|4483.04|4482.44|80
1630055930000|2021-08-27 09:18:50|||||||||5
1630055940000|2021-08-27 09:19:00|4483.29|4482.69|4483.79|4483.19|4483.79|4483.19|4483.29|4482.69|138
1630055950000|2021-08-27 09:19:10|4483.54|4482.94|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|22
1630055960000|2021-08-27 09:19:20|||||||||7
1630055970000|2021-08-27 09:19:30|||||||||19
1630055980000|2021-08-27 09:19:40|||||||||18
1630055990000|2021-08-27 09:19:50|4483.66|4483.06|4483.54|4482.94|4483.79|4483.19|4483.54|4482.94|23
1630056000000|2021-08-27 09:20:00|4483.29|4482.69|4483.54|4482.94|4483.66|4483.06|4483.29|4482.69|114
1630056010000|2021-08-27 09:20:10|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|2
1630056020000|2021-08-27 09:20:20|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4483.79|4483.19|27
1630056030000|2021-08-27 09:20:30|4483.91|4483.31|4484.04|4483.44|4484.04|4483.44|4483.91|4483.31|15
1630056040000|2021-08-27 09:20:40|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.04|4483.44|35
1630056050000|2021-08-27 09:20:50|4484.16|4483.56|4484.04|4483.44|4484.16|4483.56|4484.04|4483.44|9
1630056060000|2021-08-27 09:21:00|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.04|4483.44|88
1630056080000|2021-08-27 09:21:20|4484.04|4483.44|4484.29|4483.69|4484.29|4483.69|4484.04|4483.44|45
1630056100000|2021-08-27 09:21:40|4484.04|4483.44|4484.29|4483.69|4484.29|4483.69|4484.04|4483.44|35
1630056110000|2021-08-27 09:21:50|||||||||4
1630056120000|2021-08-27 09:22:00|||||||||25
1630056130000|2021-08-27 09:22:10|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|27
1630056140000|2021-08-27 09:22:20|4484.29|4483.69|4484.79|4484.19|4484.79|4484.19|4484.29|4483.69|75
1630056150000|2021-08-27 09:22:30|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|112
1630056160000|2021-08-27 09:22:40|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.16|4484.56|107
1630056170000|2021-08-27 09:22:50|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|158
1630056180000|2021-08-27 09:23:00|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.04|4484.44|28
1630056190000|2021-08-27 09:23:10|||||||||2
1630056200000|2021-08-27 09:23:20|||||||||1
1630056210000|2021-08-27 09:23:30|4485.04|4484.44|4484.79|4484.19|4485.04|4484.44|4484.79|4484.19|61
1630056220000|2021-08-27 09:23:40|4485.04|4484.44|4485.29|4484.69|4485.29|4484.69|4485.04|4484.44|92
1630056230000|2021-08-27 09:23:50|4485.16|4484.56|4485.29|4484.69|4485.29|4484.69|4485.16|4484.56|23
1630056240000|2021-08-27 09:24:00|||||||||4
1630056250000|2021-08-27 09:24:10|4485.16|4484.56|4485.16|4484.56|4485.16|4484.56|4485.16|4484.56|41
1630056260000|2021-08-27 09:24:20|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.04|4484.44|18
1630056270000|2021-08-27 09:24:30|4485.16|4484.56|4485.04|4484.44|4485.29|4484.69|4485.04|4484.44|8
1630056280000|2021-08-27 09:24:40|||||||||3
1630056290000|2021-08-27 09:24:50|||||||||37
1630056300000|2021-08-27 09:25:00|||||||||2
1630056310000|2021-08-27 09:25:10|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.16|4484.56|91
1630056320000|2021-08-27 09:25:20|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|38
1630056330000|2021-08-27 09:25:30|4485.29|4484.69|4485.04|4484.44|4485.29|4484.69|4485.04|4484.44|57
1630056340000|2021-08-27 09:25:40|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|99
1630056350000|2021-08-27 09:25:50|||||||||17
1630056360000|2021-08-27 09:26:00|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|18
1630056370000|2021-08-27 09:26:10|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.29|4483.69|51
1630056380000|2021-08-27 09:26:20|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|48
1630056390000|2021-08-27 09:26:30|||||||||4
1630056400000|2021-08-27 09:26:40|4484.04|4483.44|4484.29|4483.69|4484.29|4483.69|4484.04|4483.44|12
1630056420000|2021-08-27 09:27:00|4484.04|4483.44|4484.29|4483.69|4484.29|4483.69|4484.04|4483.44|13
1630056430000|2021-08-27 09:27:10|4484.04|4483.44|4484.16|4483.56|4484.16|4483.56|4484.04|4483.44|17
1630056440000|2021-08-27 09:27:20|4484.04|4483.44|4484.54|4483.94|4484.54|4483.94|4484.04|4483.44|22
1630056450000|2021-08-27 09:27:30|4484.29|4483.69|4484.54|4483.94|4484.54|4483.94|4484.29|4483.69|20
1630056460000|2021-08-27 09:27:40|4484.41|4483.81|4484.54|4483.94|4484.54|4483.94|4484.29|4483.69|6
1630056470000|2021-08-27 09:27:50|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|2
1630056480000|2021-08-27 09:28:00|||||||||2
1630056500000|2021-08-27 09:28:20|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|33
1630056510000|2021-08-27 09:28:30|4484.41|4483.81|4484.54|4483.94|4484.54|4483.94|4484.29|4483.69|14
1630056520000|2021-08-27 09:28:40|||||||||1
1630056530000|2021-08-27 09:28:50|4484.41|4483.81|4484.41|4483.81|4484.54|4483.94|4484.41|4483.81|11
1630056540000|2021-08-27 09:29:00|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.29|4483.69|2
1630056550000|2021-08-27 09:29:10|||||||||1
1630056570000|2021-08-27 09:29:30|||||||||62
1630056590000|2021-08-27 09:29:50|||||||||16
1630056600000|2021-08-27 09:30:00|||||||||29
1630056610000|2021-08-27 09:30:10|||||||||37
1630056620000|2021-08-27 09:30:20|||||||||53
1630056630000|2021-08-27 09:30:30|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|28
1630056640000|2021-08-27 09:30:40|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.29|4483.69|22
1630056650000|2021-08-27 09:30:50|4484.29|4483.69|4484.41|4483.81|4484.54|4483.94|4484.29|4483.69|23
1630056660000|2021-08-27 09:31:00|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.29|4483.69|25
1630056680000|2021-08-27 09:31:20|||||||||6
1630056690000|2021-08-27 09:31:30|||||||||6
1630056700000|2021-08-27 09:31:40|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|16
1630056710000|2021-08-27 09:31:50|4484.41|4483.81|4484.54|4483.94|4484.54|4483.94|4484.41|4483.81|6
1630056720000|2021-08-27 09:32:00|4484.29|4483.69|4484.54|4483.94|4484.54|4483.94|4484.29|4483.69|12
1630056730000|2021-08-27 09:32:10|4484.29|4483.69|4484.29|4483.69|4484.41|4483.81|4484.29|4483.69|9
1630056740000|2021-08-27 09:32:20|||||||||7
1630056760000|2021-08-27 09:32:40|4484.54|4483.94|4484.29|4483.69|4484.54|4483.94|4484.29|4483.69|18
1630056770000|2021-08-27 09:32:50|4484.41|4483.81|4484.41|4483.81|4484.41|4483.81|4484.41|4483.81|21
1630056780000|2021-08-27 09:33:00|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.29|4483.69|19
1630056800000|2021-08-27 09:33:20|||||||||4
1630056850000|2021-08-27 09:34:10|4484.41|4483.81|4484.54|4483.94|4484.54|4483.94|4484.41|4483.81|21
1630056860000|2021-08-27 09:34:20|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|12
1630056870000|2021-08-27 09:34:30|||||||||2
1630056880000|2021-08-27 09:34:40|||||||||7
1630056900000|2021-08-27 09:35:00|||||||||10
1630056910000|2021-08-27 09:35:10|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|28
1630056920000|2021-08-27 09:35:20|4484.79|4484.19|4484.54|4483.94|4484.79|4484.19|4484.54|4483.94|22
1630056940000|2021-08-27 09:35:40|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|11
1630056950000|2021-08-27 09:35:50|||||||||19
1630056960000|2021-08-27 09:36:00|4484.66|4484.06|4484.54|4483.94|4484.66|4484.06|4484.54|4483.94|22
1630056990000|2021-08-27 09:36:30|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|25
1630057000000|2021-08-27 09:36:40|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|6
1630057010000|2021-08-27 09:36:50|||||||||1
1630057020000|2021-08-27 09:37:00|||||||||3
1630057030000|2021-08-27 09:37:10|||||||||1
1630057040000|2021-08-27 09:37:20|||||||||3
1630057050000|2021-08-27 09:37:30|||||||||1
1630057060000|2021-08-27 09:37:40|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|22
1630057080000|2021-08-27 09:38:00|||||||||5
1630057090000|2021-08-27 09:38:10|||||||||24
1630057100000|2021-08-27 09:38:20|||||||||4
1630057110000|2021-08-27 09:38:30|||||||||1
1630057120000|2021-08-27 09:38:40|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|21
1630057130000|2021-08-27 09:38:50|4485.29|4484.69|4485.04|4484.44|4485.29|4484.69|4485.04|4484.44|41
1630057140000|2021-08-27 09:39:00|4485.29|4484.69|4485.04|4484.44|4485.29|4484.69|4485.04|4484.44|39
1630057150000|2021-08-27 09:39:10|4485.29|4484.69|4485.04|4484.44|4485.29|4484.69|4485.04|4484.44|57
1630057160000|2021-08-27 09:39:20|||||||||15
1630057190000|2021-08-27 09:39:50|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|20
1630057210000|2021-08-27 09:40:10|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|58
1630057240000|2021-08-27 09:40:40|||||||||1
1630057270000|2021-08-27 09:41:10|||||||||5
1630057280000|2021-08-27 09:41:20|||||||||2
1630057290000|2021-08-27 09:41:30|||||||||5
1630057300000|2021-08-27 09:41:40|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|18
1630057310000|2021-08-27 09:41:50|||||||||1
1630057330000|2021-08-27 09:42:10|||||||||7
1630057350000|2021-08-27 09:42:30|||||||||1
1630057360000|2021-08-27 09:42:40|||||||||3
1630057370000|2021-08-27 09:42:50|||||||||17
1630057380000|2021-08-27 09:43:00|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|43
1630057400000|2021-08-27 09:43:20|4485.79|4485.19|4485.79|4485.19|4485.79|4485.19|4485.79|4485.19|98
1630057410000|2021-08-27 09:43:30|||||||||7
1630057420000|2021-08-27 09:43:40|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|76
1630057430000|2021-08-27 09:43:50|4485.66|4485.06|4485.54|4484.94|4485.66|4485.06|4485.54|4484.94|27
1630057440000|2021-08-27 09:44:00|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|40
1630057460000|2021-08-27 09:44:20|4485.54|4484.94|4485.29|4484.69|4485.54|4484.94|4485.29|4484.69|61
1630057480000|2021-08-27 09:44:40|4485.54|4484.94|4485.79|4485.19|4485.79|4485.19|4485.54|4484.94|38
1630057500000|2021-08-27 09:45:00|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|4485.54|4484.94|32
1630057510000|2021-08-27 09:45:10|||||||||1
1630057520000|2021-08-27 09:45:20|||||||||3
1630057530000|2021-08-27 09:45:30|||||||||13
1630057550000|2021-08-27 09:45:50|||||||||1
1630057560000|2021-08-27 09:46:00|||||||||10
1630057570000|2021-08-27 09:46:10|||||||||11
1630057580000|2021-08-27 09:46:20|4485.41|4484.81|4485.41|4484.81|4485.54|4484.94|4485.41|4484.81|2
1630057590000|2021-08-27 09:46:30|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|1
1630057600000|2021-08-27 09:46:40|||||||||6
1630057610000|2021-08-27 09:46:50|||||||||1
1630057630000|2021-08-27 09:47:10|||||||||1
1630057650000|2021-08-27 09:47:30|||||||||1
1630057660000|2021-08-27 09:47:40|||||||||24
1630057670000|2021-08-27 09:47:50|||||||||1
1630057680000|2021-08-27 09:48:00|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|11
1630057700000|2021-08-27 09:48:20|||||||||2
1630057710000|2021-08-27 09:48:30|||||||||1
1630057730000|2021-08-27 09:48:50|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|43
1630057740000|2021-08-27 09:49:00|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|16
1630057750000|2021-08-27 09:49:10|4484.79|4484.19|4485.04|4484.44|4485.04|4484.44|4484.79|4484.19|56
1630057760000|2021-08-27 09:49:20|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|26
1630057770000|2021-08-27 09:49:30|4484.91|4484.31|4485.04|4484.44|4485.04|4484.44|4484.79|4484.19|5
1630057780000|2021-08-27 09:49:40|||||||||2
1630057790000|2021-08-27 09:49:50|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|9
1630057800000|2021-08-27 09:50:00|||||||||1
1630057820000|2021-08-27 09:50:20|||||||||12
1630057830000|2021-08-27 09:50:30|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|86
1630057840000|2021-08-27 09:50:40|4484.91|4484.31|4485.04|4484.44|4485.04|4484.44|4484.91|4484.31|18
1630057850000|2021-08-27 09:50:50|4484.91|4484.31|4485.04|4484.44|4485.04|4484.44|4484.91|4484.31|6
1630057860000|2021-08-27 09:51:00|4484.91|4484.31|4484.79|4484.19|4485.04|4484.44|4484.79|4484.19|5
1630057880000|2021-08-27 09:51:20|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|32
1630057890000|2021-08-27 09:51:30|4484.79|4484.19|4485.04|4484.44|4485.04|4484.44|4484.79|4484.19|11
1630057900000|2021-08-27 09:51:40|4484.79|4484.19|4484.79|4484.19|4485.04|4484.44|4484.79|4484.19|5
1630057910000|2021-08-27 09:51:50|4484.91|4484.31|4484.79|4484.19|4484.91|4484.31|4484.79|4484.19|8
1630057920000|2021-08-27 09:52:00|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4484.91|4484.31|27
1630057930000|2021-08-27 09:52:10|4484.91|4484.31|4485.04|4484.44|4485.04|4484.44|4484.91|4484.31|19
1630057940000|2021-08-27 09:52:20|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|24
1630057950000|2021-08-27 09:52:30|||||||||1
1630057960000|2021-08-27 09:52:40|4485.04|4484.44|4485.04|4484.44|4485.29|4484.69|4485.04|4484.44|25
1630057970000|2021-08-27 09:52:50|||||||||53
1630057980000|2021-08-27 09:53:00|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|8
1630057990000|2021-08-27 09:53:10|4485.04|4484.44|4484.79|4484.19|4485.04|4484.44|4484.79|4484.19|20
1630058010000|2021-08-27 09:53:30|4485.04|4484.44|4484.79|4484.19|4485.04|4484.44|4484.79|4484.19|15
1630058020000|2021-08-27 09:53:40|||||||||36
1630058030000|2021-08-27 09:53:50|||||||||2
1630058050000|2021-08-27 09:54:10|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.29|4483.69|79
1630058060000|2021-08-27 09:54:20|4484.29|4483.69|4484.41|4483.81|4484.54|4483.94|4484.29|4483.69|24
1630058070000|2021-08-27 09:54:30|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|17
1630058100000|2021-08-27 09:55:00|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.66|4484.06|61
1630058110000|2021-08-27 09:55:10|||||||||10
1630058130000|2021-08-27 09:55:30|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4484.79|4484.19|28
1630058140000|2021-08-27 09:55:40|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|3
1630058150000|2021-08-27 09:55:50|4484.91|4484.31|4485.04|4484.44|4485.04|4484.44|4484.79|4484.19|2
1630058160000|2021-08-27 09:56:00|4484.91|4484.31|4484.79|4484.19|4485.04|4484.44|4484.79|4484.19|6
1630058170000|2021-08-27 09:56:10|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|23
1630058180000|2021-08-27 09:56:20|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.54|4483.94|7
1630058190000|2021-08-27 09:56:30|4484.54|4483.94|4484.79|4484.19|4484.79|4484.19|4484.54|4483.94|6
1630058200000|2021-08-27 09:56:40|4485.04|4484.44|4484.91|4484.31|4485.04|4484.44|4484.91|4484.31|22
1630058210000|2021-08-27 09:56:50|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4484.79|4484.19|16
1630058220000|2021-08-27 09:57:00|4484.79|4484.19|4485.04|4484.44|4485.04|4484.44|4484.79|4484.19|34
1630058230000|2021-08-27 09:57:10|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|12
1630058240000|2021-08-27 09:57:20|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|70
1630058250000|2021-08-27 09:57:30|4484.79|4484.19|4485.04|4484.44|4485.04|4484.44|4484.79|4484.19|20
1630058260000|2021-08-27 09:57:40|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|26
1630058270000|2021-08-27 09:57:50|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|3
1630058280000|2021-08-27 09:58:00|||||||||3
1630058290000|2021-08-27 09:58:10|||||||||8
1630058300000|2021-08-27 09:58:20|4484.91|4484.31|4485.04|4484.44|4485.04|4484.44|4484.79|4484.19|16
1630058310000|2021-08-27 09:58:30|4485.29|4484.69|4485.29|4484.69|4485.54|4484.94|4485.29|4484.69|106
1630058320000|2021-08-27 09:58:40|4485.41|4484.81|4485.54|4484.94|4485.54|4484.94|4485.41|4484.81|10
1630058330000|2021-08-27 09:58:50|4485.41|4484.81|4485.29|4484.69|4485.54|4484.94|4485.29|4484.69|32
1630058340000|2021-08-27 09:59:00|4485.04|4484.44|4485.04|4484.44|4485.29|4484.69|4485.04|4484.44|18
1630058350000|2021-08-27 09:59:10|4485.29|4484.69|4485.04|4484.44|4485.29|4484.69|4485.04|4484.44|18
1630058370000|2021-08-27 09:59:30|4484.79|4484.19|4485.04|4484.44|4485.04|4484.44|4484.79|4484.19|26
1630058380000|2021-08-27 09:59:40|4484.79|4484.19|4484.79|4484.19|4485.04|4484.44|4484.79|4484.19|13
1630058390000|2021-08-27 09:59:50|||||||||2
1630058400000|2021-08-27 10:00:00|||||||||8
1630058410000|2021-08-27 10:00:10|4485.04|4484.44|4484.79|4484.19|4485.04|4484.44|4484.79|4484.19|26
1630058420000|2021-08-27 10:00:20|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|50
1630058430000|2021-08-27 10:00:30|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|6
1630058460000|2021-08-27 10:01:00|4484.79|4484.19|4485.04|4484.44|4485.04|4484.44|4484.79|4484.19|66
1630058480000|2021-08-27 10:01:20|4485.54|4484.94|4485.29|4484.69|4485.54|4484.94|4485.29|4484.69|99
1630058490000|2021-08-27 10:01:30|||||||||35
1630058500000|2021-08-27 10:01:40|4485.04|4484.44|4485.04|4484.44|4485.16|4484.56|4485.04|4484.44|30
1630058520000|2021-08-27 10:02:00|||||||||9
1630058530000|2021-08-27 10:02:10|4485.16|4484.56|4485.04|4484.44|4485.29|4484.69|4485.04|4484.44|22
1630058540000|2021-08-27 10:02:20|4485.29|4484.69|4484.79|4484.19|4485.29|4484.69|4484.79|4484.19|63
1630058550000|2021-08-27 10:02:30|||||||||24
1630058560000|2021-08-27 10:02:40|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|22
1630058570000|2021-08-27 10:02:50|4484.66|4484.06|4484.79|4484.19|4484.79|4484.19|4484.66|4484.06|22
1630058580000|2021-08-27 10:03:00|4484.54|4483.94|4484.54|4483.94|4484.79|4484.19|4484.54|4483.94|9
1630058590000|2021-08-27 10:03:10|4484.41|4483.81|4484.54|4483.94|4484.54|4483.94|4484.29|4483.69|12
1630058600000|2021-08-27 10:03:20|4484.41|4483.81|4484.29|4483.69|4484.54|4483.94|4484.29|4483.69|12
1630058610000|2021-08-27 10:03:30|||||||||8
1630058620000|2021-08-27 10:03:40|||||||||5
1630058630000|2021-08-27 10:03:50|4484.04|4483.44|4484.29|4483.69|4484.29|4483.69|4484.04|4483.44|53
1630058650000|2021-08-27 10:04:10|4484.54|4483.94|4484.29|4483.69|4484.54|4483.94|4484.29|4483.69|36
1630058660000|2021-08-27 10:04:20|4484.54|4483.94|4484.29|4483.69|4484.54|4483.94|4484.29|4483.69|18
1630058670000|2021-08-27 10:04:30|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|29
1630058680000|2021-08-27 10:04:40|4485.29|4484.69|4484.79|4484.19|4485.29|4484.69|4484.79|4484.19|495
1630058690000|2021-08-27 10:04:50|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4484.91|4484.31|7
1630058700000|2021-08-27 10:05:00|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|54
1630058710000|2021-08-27 10:05:10|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4484.91|4484.31|28
1630058720000|2021-08-27 10:05:20|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|21
1630058730000|2021-08-27 10:05:30|4484.91|4484.31|4484.79|4484.19|4484.91|4484.31|4484.79|4484.19|6
1630058740000|2021-08-27 10:05:40|4485.04|4484.44|4484.79|4484.19|4485.04|4484.44|4484.79|4484.19|36
1630058760000|2021-08-27 10:06:00|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|9
1630058770000|2021-08-27 10:06:10|4484.79|4484.19|4485.04|4484.44|4485.04|4484.44|4484.79|4484.19|23
1630058790000|2021-08-27 10:06:30|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.16|4484.56|16
1630058800000|2021-08-27 10:06:40|4485.04|4484.44|4485.29|4484.69|4485.29|4484.69|4485.04|4484.44|6
1630058810000|2021-08-27 10:06:50|4485.16|4484.56|4485.29|4484.69|4485.29|4484.69|4485.04|4484.44|13
1630058820000|2021-08-27 10:07:00|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|6
1630058830000|2021-08-27 10:07:10|4485.16|4484.56|4485.16|4484.56|4485.16|4484.56|4485.16|4484.56|5
1630058840000|2021-08-27 10:07:20|4485.04|4484.44|4485.16|4484.56|4485.29|4484.69|4485.04|4484.44|5
1630058850000|2021-08-27 10:07:30|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|4485.29|4484.69|0
1630058860000|2021-08-27 10:07:40|||||||||2
1630058870000|2021-08-27 10:07:50|||||||||2
1630058880000|2021-08-27 10:08:00|||||||||2
1630058890000|2021-08-27 10:08:10|||||||||1
1630058900000|2021-08-27 10:08:20|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|73
1630058910000|2021-08-27 10:08:30|4485.29|4484.69|4484.79|4484.19|4485.29|4484.69|4484.79|4484.19|27
1630058940000|2021-08-27 10:09:00|4484.66|4484.06|4484.79|4484.19|4484.79|4484.19|4484.66|4484.06|11
1630058950000|2021-08-27 10:09:10|||||||||3
1630058960000|2021-08-27 10:09:20|||||||||24
1630058970000|2021-08-27 10:09:30|||||||||2
1630058980000|2021-08-27 10:09:40|||||||||1
1630058990000|2021-08-27 10:09:50|||||||||22
1630059010000|2021-08-27 10:10:10|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|11
1630059020000|2021-08-27 10:10:20|||||||||1
1630059030000|2021-08-27 10:10:30|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|20
1630059040000|2021-08-27 10:10:40|||||||||1
1630059050000|2021-08-27 10:10:50|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|8
1630059060000|2021-08-27 10:11:00|4484.66|4484.06|4484.66|4484.06|4484.79|4484.19|4484.66|4484.06|4
1630059070000|2021-08-27 10:11:10|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|16
1630059080000|2021-08-27 10:11:20|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|8
1630059100000|2021-08-27 10:11:40|||||||||3
1630059110000|2021-08-27 10:11:50|||||||||1
1630059120000|2021-08-27 10:12:00|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.04|4483.44|60
1630059130000|2021-08-27 10:12:10|4484.54|4483.94|4484.66|4484.06|4484.79|4484.19|4484.54|4483.94|42
1630059140000|2021-08-27 10:12:20|4484.79|4484.19|4484.54|4483.94|4484.79|4484.19|4484.54|4483.94|14
1630059150000|2021-08-27 10:12:30|4484.66|4484.06|4484.66|4484.06|4484.79|4484.19|4484.66|4484.06|1
1630059160000|2021-08-27 10:12:40|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|0
1630059170000|2021-08-27 10:12:50|||||||||11
1630059180000|2021-08-27 10:13:00|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|10
1630059190000|2021-08-27 10:13:10|||||||||5
1630059200000|2021-08-27 10:13:20|||||||||4
1630059210000|2021-08-27 10:13:30|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|7
1630059220000|2021-08-27 10:13:40|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|45
1630059230000|2021-08-27 10:13:50|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|16
1630059240000|2021-08-27 10:14:00|||||||||11
1630059250000|2021-08-27 10:14:10|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|5
1630059260000|2021-08-27 10:14:20|4484.79|4484.19|4484.54|4483.94|4484.79|4484.19|4484.54|4483.94|13
1630059270000|2021-08-27 10:14:30|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|20
1630059300000|2021-08-27 10:15:00|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|16
1630059310000|2021-08-27 10:15:10|||||||||88
1630059320000|2021-08-27 10:15:20|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|34
1630059330000|2021-08-27 10:15:30|4484.16|4483.56|4484.29|4483.69|4484.29|4483.69|4484.04|4483.44|11
1630059340000|2021-08-27 10:15:40|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|11
1630059350000|2021-08-27 10:15:50|4483.91|4483.31|4483.91|4483.31|4484.04|4483.44|4483.79|4483.19|28
1630059360000|2021-08-27 10:16:00|4484.04|4483.44|4483.54|4482.94|4484.04|4483.44|4483.54|4482.94|43
1630059370000|2021-08-27 10:16:10|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|24
1630059380000|2021-08-27 10:16:20|||||||||2
1630059400000|2021-08-27 10:16:40|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|60
1630059410000|2021-08-27 10:16:50|||||||||10
1630059420000|2021-08-27 10:17:00|4483.91|4483.31|4483.79|4483.19|4483.91|4483.31|4483.79|4483.19|35
1630059430000|2021-08-27 10:17:10|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|26
1630059440000|2021-08-27 10:17:20|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|12
1630059460000|2021-08-27 10:17:40|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|112
1630059470000|2021-08-27 10:17:50|4483.79|4483.19|4484.04|4483.44|4484.04|4483.44|4483.79|4483.19|41
1630059480000|2021-08-27 10:18:00|||||||||1
1630059500000|2021-08-27 10:18:20|4484.29|4483.69|4483.79|4483.19|4484.29|4483.69|4483.54|4482.94|185
1630059510000|2021-08-27 10:18:30|4483.54|4482.94|4483.54|4482.94|4483.79|4483.19|4483.54|4482.94|6
1630059520000|2021-08-27 10:18:40|4483.79|4483.19|4483.66|4483.06|4483.79|4483.19|4483.66|4483.06|32
1630059530000|2021-08-27 10:18:50|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|17
1630059540000|2021-08-27 10:19:00|||||||||1
1630059550000|2021-08-27 10:19:10|4483.66|4483.06|4483.79|4483.19|4483.79|4483.19|4483.66|4483.06|0
1630059560000|2021-08-27 10:19:20|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|25
1630059570000|2021-08-27 10:19:30|||||||||22
1630059580000|2021-08-27 10:19:40|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|14
1630059590000|2021-08-27 10:19:50|||||||||20
1630059630000|2021-08-27 10:20:30|||||||||25
1630059670000|2021-08-27 10:21:10|||||||||2
1630059680000|2021-08-27 10:21:20|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|16
1630059690000|2021-08-27 10:21:30|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|23
1630059720000|2021-08-27 10:22:00|4484.04|4483.44|4484.29|4483.69|4484.29|4483.69|4483.79|4483.19|94
1630059730000|2021-08-27 10:22:10|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|6
1630059740000|2021-08-27 10:22:20|||||||||6
1630059750000|2021-08-27 10:22:30|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|7
1630059770000|2021-08-27 10:22:50|||||||||2
1630059780000|2021-08-27 10:23:00|4484.04|4483.44|4484.04|4483.44|4484.29|4483.69|4484.04|4483.44|84
1630059800000|2021-08-27 10:23:20|4484.29|4483.69|4484.04|4483.44|4484.29|4483.69|4484.04|4483.44|25
1630059810000|2021-08-27 10:23:30|||||||||3
1630059820000|2021-08-27 10:23:40|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|46
1630059830000|2021-08-27 10:23:50|4483.91|4483.31|4483.79|4483.19|4483.91|4483.31|4483.79|4483.19|17
1630059840000|2021-08-27 10:24:00|||||||||4
1630059850000|2021-08-27 10:24:10|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|96
1630059860000|2021-08-27 10:24:20|||||||||2
1630059880000|2021-08-27 10:24:40|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|26
1630059890000|2021-08-27 10:24:50|||||||||19
1630059900000|2021-08-27 10:25:00|||||||||3
1630059910000|2021-08-27 10:25:10|||||||||1
1630059960000|2021-08-27 10:26:00|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|45
1630059970000|2021-08-27 10:26:10|||||||||1
1630059980000|2021-08-27 10:26:20|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|13
1630059990000|2021-08-27 10:26:30|||||||||6
1630060000000|2021-08-27 10:26:40|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|21
1630060010000|2021-08-27 10:26:50|||||||||1
1630060020000|2021-08-27 10:27:00|||||||||6
1630060030000|2021-08-27 10:27:10|||||||||1
1630060040000|2021-08-27 10:27:20|4483.79|4483.19|4483.66|4483.06|4483.79|4483.19|4483.66|4483.06|15
1630060050000|2021-08-27 10:27:30|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|24
1630060060000|2021-08-27 10:27:40|4483.91|4483.31|4483.79|4483.19|4483.91|4483.31|4483.79|4483.19|0
1630060070000|2021-08-27 10:27:50|4483.91|4483.31|4484.04|4483.44|4484.04|4483.44|4483.79|4483.19|4
1630060080000|2021-08-27 10:28:00|4483.91|4483.31|4483.79|4483.19|4484.04|4483.44|4483.79|4483.19|11
1630060090000|2021-08-27 10:28:10|||||||||4
1630060100000|2021-08-27 10:28:20|||||||||1
1630060110000|2021-08-27 10:28:30|||||||||1
1630060120000|2021-08-27 10:28:40|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|23
1630060130000|2021-08-27 10:28:50|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|1
1630060140000|2021-08-27 10:29:00|4483.54|4482.94|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|59
1630060150000|2021-08-27 10:29:10|||||||||3
1630060170000|2021-08-27 10:29:30|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|5
1630060190000|2021-08-27 10:29:50|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|140
1630060200000|2021-08-27 10:30:00|4483.04|4482.44|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|68
1630060210000|2021-08-27 10:30:10|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|58
1630060220000|2021-08-27 10:30:20|4483.29|4482.69|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|18
1630060240000|2021-08-27 10:30:40|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|16
1630060250000|2021-08-27 10:30:50|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|39
1630060290000|2021-08-27 10:31:30|||||||||10
1630060300000|2021-08-27 10:31:40|||||||||52
1630060310000|2021-08-27 10:31:50|||||||||1
1630060320000|2021-08-27 10:32:00|4483.04|4482.44|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|35
1630060330000|2021-08-27 10:32:10|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|24
1630060340000|2021-08-27 10:32:20|||||||||3
1630060360000|2021-08-27 10:32:40|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|24
1630060380000|2021-08-27 10:33:00|||||||||1
1630060390000|2021-08-27 10:33:10|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|50
1630060420000|2021-08-27 10:33:40|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|22
1630060440000|2021-08-27 10:34:00|4482.91|4482.31|4482.79|4482.19|4483.04|4482.44|4482.79|4482.19|57
1630060460000|2021-08-27 10:34:20|||||||||3
1630060470000|2021-08-27 10:34:30|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|61
1630060480000|2021-08-27 10:34:40|||||||||3
1630060490000|2021-08-27 10:34:50|||||||||48
1630060500000|2021-08-27 10:35:00|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|32
1630060510000|2021-08-27 10:35:10|||||||||6
1630060520000|2021-08-27 10:35:20|||||||||10
1630060540000|2021-08-27 10:35:40|||||||||2
1630060560000|2021-08-27 10:36:00|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|67
1630060570000|2021-08-27 10:36:10|4482.79|4482.19|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|28
1630060580000|2021-08-27 10:36:20|||||||||17
1630060600000|2021-08-27 10:36:40|||||||||1
1630060610000|2021-08-27 10:36:50|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|11
1630060630000|2021-08-27 10:37:10|||||||||3
1630060640000|2021-08-27 10:37:20|4482.54|4481.94|4482.79|4482.19|4482.79|4482.19|4482.54|4481.94|44
1630060650000|2021-08-27 10:37:30|||||||||15
1630060660000|2021-08-27 10:37:40|||||||||3
1630060670000|2021-08-27 10:37:50|||||||||1
1630060690000|2021-08-27 10:38:10|||||||||2
1630060700000|2021-08-27 10:38:20|4483.04|4482.44|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|75
1630060710000|2021-08-27 10:38:30|4483.04|4482.44|4483.16|4482.56|4483.29|4482.69|4483.04|4482.44|22
1630060720000|2021-08-27 10:38:40|4483.29|4482.69|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|8
1630060730000|2021-08-27 10:38:50|||||||||9
1630060740000|2021-08-27 10:39:00|4482.79|4482.19|4483.04|4482.44|4483.04|4482.44|4482.79|4482.19|31
1630060760000|2021-08-27 10:39:20|||||||||2
1630060780000|2021-08-27 10:39:40|||||||||5
1630060790000|2021-08-27 10:39:50|||||||||11
1630060800000|2021-08-27 10:40:00|4483.29|4482.69|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|114
1630060810000|2021-08-27 10:40:10|||||||||1
1630060820000|2021-08-27 10:40:20|||||||||1
1630060830000|2021-08-27 10:40:30|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|13
1630060850000|2021-08-27 10:40:50|||||||||5
1630060860000|2021-08-27 10:41:00|||||||||16
1630060870000|2021-08-27 10:41:10|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|21
1630060890000|2021-08-27 10:41:30|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|35
1630060900000|2021-08-27 10:41:40|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|10
1630060930000|2021-08-27 10:42:10|||||||||3
1630060940000|2021-08-27 10:42:20|||||||||6
1630060950000|2021-08-27 10:42:30|4483.29|4482.69|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|59
1630060960000|2021-08-27 10:42:40|4483.29|4482.69|4483.41|4482.81|4483.41|4482.81|4483.29|4482.69|97
1630060970000|2021-08-27 10:42:50|4483.54|4482.94|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|11
1630060980000|2021-08-27 10:43:00|4483.41|4482.81|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|9
1630060990000|2021-08-27 10:43:10|||||||||1
1630061000000|2021-08-27 10:43:20|4483.41|4482.81|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|24
1630061020000|2021-08-27 10:43:40|||||||||6
1630061030000|2021-08-27 10:43:50|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|5
1630061040000|2021-08-27 10:44:00|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|39
1630061050000|2021-08-27 10:44:10|||||||||7
1630061060000|2021-08-27 10:44:20|||||||||1
1630061070000|2021-08-27 10:44:30|4483.91|4483.31|4484.04|4483.44|4484.04|4483.44|4483.91|4483.31|52
1630061080000|2021-08-27 10:44:40|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|16
1630061090000|2021-08-27 10:44:50|||||||||1
1630061100000|2021-08-27 10:45:00|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|8
1630061120000|2021-08-27 10:45:20|4483.79|4483.19|4483.54|4482.94|4483.79|4483.19|4483.54|4482.94|46
1630061130000|2021-08-27 10:45:30|||||||||29
1630061150000|2021-08-27 10:45:50|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|51
1630061160000|2021-08-27 10:46:00|||||||||5
1630061200000|2021-08-27 10:46:40|||||||||3
1630061220000|2021-08-27 10:47:00|4484.04|4483.44|4483.91|4483.31|4484.04|4483.44|4483.91|4483.31|45
1630061230000|2021-08-27 10:47:10|4483.79|4483.19|4483.91|4483.31|4483.91|4483.31|4483.79|4483.19|3
1630061240000|2021-08-27 10:47:20|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|0
1630061250000|2021-08-27 10:47:30|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|17
1630061260000|2021-08-27 10:47:40|||||||||2
1630061270000|2021-08-27 10:47:50|4483.54|4482.94|4483.66|4483.06|4483.66|4483.06|4483.54|4482.94|39
1630061280000|2021-08-27 10:48:00|4483.54|4482.94|4483.54|4482.94|4483.79|4483.19|4483.54|4482.94|13
1630061290000|2021-08-27 10:48:10|4483.79|4483.19|4483.66|4483.06|4483.79|4483.19|4483.66|4483.06|10
1630061300000|2021-08-27 10:48:20|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|14
1630061310000|2021-08-27 10:48:30|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|6
1630061320000|2021-08-27 10:48:40|||||||||4
1630061330000|2021-08-27 10:48:50|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|11
1630061340000|2021-08-27 10:49:00|||||||||19
1630061350000|2021-08-27 10:49:10|4483.91|4483.31|4483.79|4483.19|4483.91|4483.31|4483.79|4483.19|2
1630061360000|2021-08-27 10:49:20|||||||||2
1630061370000|2021-08-27 10:49:30|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|5
1630061380000|2021-08-27 10:49:40|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|48
1630061400000|2021-08-27 10:50:00|||||||||11
1630061410000|2021-08-27 10:50:10|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|13
1630061420000|2021-08-27 10:50:20|||||||||1
1630061430000|2021-08-27 10:50:30|||||||||2
1630061450000|2021-08-27 10:50:50|||||||||1
1630061460000|2021-08-27 10:51:00|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|12
1630061470000|2021-08-27 10:51:10|||||||||10
1630061490000|2021-08-27 10:51:30|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|131
1630061500000|2021-08-27 10:51:40|4484.79|4484.19|4484.54|4483.94|4484.79|4484.19|4484.54|4483.94|52
1630061510000|2021-08-27 10:51:50|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|2
1630061520000|2021-08-27 10:52:00|||||||||6
1630061530000|2021-08-27 10:52:10|||||||||9
1630061540000|2021-08-27 10:52:20|4484.91|4484.31|4484.79|4484.19|4484.91|4484.31|4484.79|4484.19|25
1630061550000|2021-08-27 10:52:30|||||||||24
1630061560000|2021-08-27 10:52:40|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|4485.04|4484.44|7
1630061580000|2021-08-27 10:53:00|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|4484.79|4484.19|19
1630061590000|2021-08-27 10:53:10|||||||||3
1630061600000|2021-08-27 10:53:20|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|4484.54|4483.94|48
1630061620000|2021-08-27 10:53:40|||||||||23
1630061630000|2021-08-27 10:53:50|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|4484.29|4483.69|55
1630061640000|2021-08-27 10:54:00|||||||||3
1630061660000|2021-08-27 10:54:20|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|44
1630061680000|2021-08-27 10:54:40|||||||||12
1630061690000|2021-08-27 10:54:50|||||||||36
1630061700000|2021-08-27 10:55:00|||||||||2
1630061710000|2021-08-27 10:55:10|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|57
1630061720000|2021-08-27 10:55:20|4484.04|4483.44|4483.79|4483.19|4484.04|4483.44|4483.79|4483.19|21
1630061730000|2021-08-27 10:55:30|4483.91|4483.31|4483.79|4483.19|4483.91|4483.31|4483.79|4483.19|32
1630061750000|2021-08-27 10:55:50|||||||||1
1630061760000|2021-08-27 10:56:00|||||||||19
1630061780000|2021-08-27 10:56:20|||||||||1
1630061800000|2021-08-27 10:56:40|||||||||1
1630061820000|2021-08-27 10:57:00|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|55
1630061830000|2021-08-27 10:57:10|||||||||2
1630061840000|2021-08-27 10:57:20|||||||||7
1630061850000|2021-08-27 10:57:30|||||||||32
1630061860000|2021-08-27 10:57:40|||||||||5
1630061870000|2021-08-27 10:57:50|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|67
1630061880000|2021-08-27 10:58:00|4483.04|4482.44|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|41
1630061890000|2021-08-27 10:58:10|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4
1630061910000|2021-08-27 10:58:30|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|38
1630061920000|2021-08-27 10:58:40|||||||||11
1630061930000|2021-08-27 10:58:50|||||||||35
1630061940000|2021-08-27 10:59:00|4483.54|4482.94|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|19
1630061970000|2021-08-27 10:59:30|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|77
1630061980000|2021-08-27 10:59:40|4483.29|4482.69|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|45
1630062000000|2021-08-27 11:00:00|4483.29|4482.69|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|52
1630062010000|2021-08-27 11:00:10|||||||||3
1630062020000|2021-08-27 11:00:20|||||||||7
1630062030000|2021-08-27 11:00:30|4483.16|4482.56|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|14
1630062040000|2021-08-27 11:00:40|4483.04|4482.44|4483.16|4482.56|4483.16|4482.56|4483.04|4482.44|6
1630062050000|2021-08-27 11:00:50|4483.04|4482.44|4483.54|4482.94|4483.54|4482.94|4483.04|4482.44|106
1630062060000|2021-08-27 11:01:00|4483.29|4482.69|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|28
1630062070000|2021-08-27 11:01:10|||||||||3
1630062080000|2021-08-27 11:01:20|||||||||4
1630062100000|2021-08-27 11:01:40|||||||||1
1630062110000|2021-08-27 11:01:50|||||||||5
1630062120000|2021-08-27 11:02:00|||||||||16
1630062130000|2021-08-27 11:02:10|4483.66|4483.06|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|12
1630062140000|2021-08-27 11:02:20|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|8
1630062150000|2021-08-27 11:02:30|4483.29|4482.69|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|21
1630062160000|2021-08-27 11:02:40|4483.41|4482.81|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|21
1630062170000|2021-08-27 11:02:50|||||||||1
1630062180000|2021-08-27 11:03:00|||||||||1
1630062190000|2021-08-27 11:03:10|||||||||1
1630062200000|2021-08-27 11:03:20|||||||||32
1630062210000|2021-08-27 11:03:30|||||||||2
1630062230000|2021-08-27 11:03:50|||||||||1
1630062240000|2021-08-27 11:04:00|||||||||1
1630062250000|2021-08-27 11:04:10|||||||||1
1630062260000|2021-08-27 11:04:20|||||||||19
1630062270000|2021-08-27 11:04:30|||||||||5
1630062280000|2021-08-27 11:04:40|4483.66|4483.06|4483.79|4483.19|4483.79|4483.19|4483.66|4483.06|1
1630062300000|2021-08-27 11:05:00|4483.54|4482.94|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|26
1630062310000|2021-08-27 11:05:10|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|30
1630062330000|2021-08-27 11:05:30|4483.29|4482.69|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|282
1630062340000|2021-08-27 11:05:40|||||||||6
1630062350000|2021-08-27 11:05:50|4482.79|4482.19|4482.91|4482.31|4483.04|4482.44|4482.79|4482.19|116
1630062360000|2021-08-27 11:06:00|4482.79|4482.19|4482.79|4482.19|4483.04|4482.44|4482.79|4482.19|25
1630062370000|2021-08-27 11:06:10|||||||||10
1630062390000|2021-08-27 11:06:30|4483.04|4482.44|4483.04|4482.44|4483.16|4482.56|4483.04|4482.44|58
1630062400000|2021-08-27 11:06:40|4483.16|4482.56|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|24
1630062420000|2021-08-27 11:07:00|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|21
1630062430000|2021-08-27 11:07:10|4483.29|4482.69|4483.41|4482.81|4483.54|4482.94|4483.29|4482.69|37
1630062440000|2021-08-27 11:07:20|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|0
1630062460000|2021-08-27 11:07:40|||||||||1
1630062470000|2021-08-27 11:07:50|||||||||2
1630062480000|2021-08-27 11:08:00|||||||||1
1630062490000|2021-08-27 11:08:10|||||||||26
1630062500000|2021-08-27 11:08:20|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|48
1630062520000|2021-08-27 11:08:40|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|29
1630062530000|2021-08-27 11:08:50|4483.04|4482.44|4482.79|4482.19|4483.04|4482.44|4482.79|4482.19|19
1630062540000|2021-08-27 11:09:00|4482.91|4482.31|4482.79|4482.19|4482.91|4482.31|4482.79|4482.19|13
1630062560000|2021-08-27 11:09:20|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|5
1630062570000|2021-08-27 11:09:30|4483.29|4482.69|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|30
1630062580000|2021-08-27 11:09:40|||||||||3
1630062590000|2021-08-27 11:09:50|4482.91|4482.31|4483.04|4482.44|4483.04|4482.44|4482.91|4482.31|29
1630062600000|2021-08-27 11:10:00|||||||||2
1630062610000|2021-08-27 11:10:10|||||||||3
1630062620000|2021-08-27 11:10:20|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.04|4482.44|32
1630062640000|2021-08-27 11:10:40|||||||||14
1630062650000|2021-08-27 11:10:50|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|40
1630062660000|2021-08-27 11:11:00|||||||||17
1630062670000|2021-08-27 11:11:10|||||||||7
1630062690000|2021-08-27 11:11:30|||||||||3
1630062700000|2021-08-27 11:11:40|4483.79|4483.19|4483.66|4483.06|4483.79|4483.19|4483.66|4483.06|14
1630062710000|2021-08-27 11:11:50|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|11
1630062720000|2021-08-27 11:12:00|4483.66|4483.06|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|20
1630062730000|2021-08-27 11:12:10|||||||||3
1630062750000|2021-08-27 11:12:30|||||||||21
1630062760000|2021-08-27 11:12:40|||||||||23
1630062780000|2021-08-27 11:13:00|4484.04|4483.44|4484.16|4483.56|4484.16|4483.56|4484.04|4483.44|171
1630062790000|2021-08-27 11:13:10|4484.29|4483.69|4484.04|4483.44|4484.29|4483.69|4484.04|4483.44|56
1630062810000|2021-08-27 11:13:30|||||||||31
1630062830000|2021-08-27 11:13:50|||||||||21
1630062840000|2021-08-27 11:14:00|||||||||7
1630062860000|2021-08-27 11:14:20|||||||||25
1630062880000|2021-08-27 11:14:40|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|25
1630062900000|2021-08-27 11:15:00|4483.91|4483.31|4483.79|4483.19|4483.91|4483.31|4483.79|4483.19|50
1630062910000|2021-08-27 11:15:10|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|20
1630062920000|2021-08-27 11:15:20|||||||||43
1630062930000|2021-08-27 11:15:30|4483.79|4483.19|4483.54|4482.94|4483.79|4483.19|4483.54|4482.94|44
1630062940000|2021-08-27 11:15:40|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.66|4483.06|35
1630062950000|2021-08-27 11:15:50|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|24
1630062960000|2021-08-27 11:16:00|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|61
1630062970000|2021-08-27 11:16:10|||||||||17
1630062980000|2021-08-27 11:16:20|||||||||15
1630062990000|2021-08-27 11:16:30|||||||||24
1630063000000|2021-08-27 11:16:40|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4482.79|4482.19|101
1630063010000|2021-08-27 11:16:50|||||||||14
1630063020000|2021-08-27 11:17:00|4483.16|4482.56|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|104
1630063030000|2021-08-27 11:17:10|||||||||76
1630063040000|2021-08-27 11:17:20|||||||||16
1630063060000|2021-08-27 11:17:40|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|7
1630063070000|2021-08-27 11:17:50|||||||||7
1630063080000|2021-08-27 11:18:00|||||||||2
1630063090000|2021-08-27 11:18:10|||||||||8
1630063100000|2021-08-27 11:18:20|4482.54|4481.94|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|94
1630063110000|2021-08-27 11:18:30|||||||||12
1630063120000|2021-08-27 11:18:40|||||||||1
1630063130000|2021-08-27 11:18:50|||||||||32
1630063140000|2021-08-27 11:19:00|||||||||80
1630063150000|2021-08-27 11:19:10|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|13
1630063160000|2021-08-27 11:19:20|||||||||17
1630063170000|2021-08-27 11:19:30|||||||||11
1630063180000|2021-08-27 11:19:40|||||||||10
1630063190000|2021-08-27 11:19:50|||||||||6
1630063200000|2021-08-27 11:20:00|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|40
1630063210000|2021-08-27 11:20:10|||||||||8
1630063220000|2021-08-27 11:20:20|||||||||26
1630063230000|2021-08-27 11:20:30|||||||||21
1630063240000|2021-08-27 11:20:40|||||||||35
1630063250000|2021-08-27 11:20:50|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|57
1630063260000|2021-08-27 11:21:00|||||||||12
1630063270000|2021-08-27 11:21:10|4482.04|4481.44|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|102
1630063280000|2021-08-27 11:21:20|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|34
1630063290000|2021-08-27 11:21:30|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|15
1630063300000|2021-08-27 11:21:40|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|60
1630063310000|2021-08-27 11:21:50|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4
1630063320000|2021-08-27 11:22:00|||||||||43
1630063330000|2021-08-27 11:22:10|||||||||6
1630063340000|2021-08-27 11:22:20|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|37
1630063350000|2021-08-27 11:22:30|||||||||13
1630063360000|2021-08-27 11:22:40|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|22
1630063370000|2021-08-27 11:22:50|||||||||20
1630063380000|2021-08-27 11:23:00|||||||||65
1630063390000|2021-08-27 11:23:10|||||||||10
1630063400000|2021-08-27 11:23:20|4482.04|4481.44|4481.54|4480.94|4482.04|4481.44|4481.54|4480.94|119
1630063410000|2021-08-27 11:23:30|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|56
1630063420000|2021-08-27 11:23:40|4481.04|4480.44|4481.29|4480.69|4481.29|4480.69|4481.04|4480.44|177
1630063430000|2021-08-27 11:23:50|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|122
1630063440000|2021-08-27 11:24:00|4480.79|4480.19|4481.04|4480.44|4481.16|4480.56|4480.79|4480.19|92
1630063450000|2021-08-27 11:24:10|4481.16|4480.56|4481.29|4480.69|4481.29|4480.69|4481.04|4480.44|1
1630063460000|2021-08-27 11:24:20|4481.54|4480.94|4481.54|4480.94|4481.79|4481.19|4481.54|4480.94|66
1630063470000|2021-08-27 11:24:30|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|3
1630063480000|2021-08-27 11:24:40|4481.91|4481.31|4482.04|4481.44|4482.04|4481.44|4481.79|4481.19|60
1630063490000|2021-08-27 11:24:50|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|13
1630063500000|2021-08-27 11:25:00|||||||||16
1630063510000|2021-08-27 11:25:10|||||||||2
1630063520000|2021-08-27 11:25:20|||||||||4
1630063530000|2021-08-27 11:25:30|||||||||4
1630063560000|2021-08-27 11:26:00|||||||||1
1630063580000|2021-08-27 11:26:20|||||||||1
1630063590000|2021-08-27 11:26:30|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|45
1630063600000|2021-08-27 11:26:40|4481.79|4481.19|4482.04|4481.44|4482.04|4481.44|4481.79|4481.19|175
1630063610000|2021-08-27 11:26:50|||||||||39
1630063620000|2021-08-27 11:27:00|4482.29|4481.69|4482.04|4481.44|4482.29|4481.69|4482.04|4481.44|26
1630063630000|2021-08-27 11:27:10|4482.29|4481.69|4482.04|4481.44|4482.29|4481.69|4482.04|4481.44|31
1630063640000|2021-08-27 11:27:20|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|11
1630063650000|2021-08-27 11:27:30|||||||||7
1630063660000|2021-08-27 11:27:40|||||||||1
1630063670000|2021-08-27 11:27:50|||||||||16
1630063680000|2021-08-27 11:28:00|||||||||37
1630063690000|2021-08-27 11:28:10|4482.41|4481.81|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|47
1630063700000|2021-08-27 11:28:20|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|23
1630063710000|2021-08-27 11:28:30|4482.41|4481.81|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|25
1630063720000|2021-08-27 11:28:40|4482.29|4481.69|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|29
1630063730000|2021-08-27 11:28:50|||||||||1
1630063740000|2021-08-27 11:29:00|4482.41|4481.81|4482.54|4481.94|4482.54|4481.94|4482.41|4481.81|41
1630063760000|2021-08-27 11:29:20|4482.41|4481.81|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|35
1630063770000|2021-08-27 11:29:30|||||||||2
1630063780000|2021-08-27 11:29:40|||||||||1
1630063790000|2021-08-27 11:29:50|||||||||3
1630063800000|2021-08-27 11:30:00|||||||||22
1630063810000|2021-08-27 11:30:10|||||||||12
1630063820000|2021-08-27 11:30:20|||||||||14
1630063830000|2021-08-27 11:30:30|||||||||1
1630063840000|2021-08-27 11:30:40|||||||||8
1630063860000|2021-08-27 11:31:00|||||||||9
1630063880000|2021-08-27 11:31:20|||||||||3
1630063890000|2021-08-27 11:31:30|||||||||29
1630063900000|2021-08-27 11:31:40|||||||||8
1630063910000|2021-08-27 11:31:50|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|28
1630063920000|2021-08-27 11:32:00|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|33
1630063930000|2021-08-27 11:32:10|||||||||1
1630063940000|2021-08-27 11:32:20|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|55
1630063950000|2021-08-27 11:32:30|4482.54|4481.94|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|59
1630063960000|2021-08-27 11:32:40|||||||||3
1630063980000|2021-08-27 11:33:00|||||||||1
1630063990000|2021-08-27 11:33:10|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|66
1630064010000|2021-08-27 11:33:30|||||||||2
1630064040000|2021-08-27 11:34:00|||||||||6
1630064060000|2021-08-27 11:34:20|||||||||116
1630064080000|2021-08-27 11:34:40|||||||||2
1630064090000|2021-08-27 11:34:50|||||||||24
1630064110000|2021-08-27 11:35:10|||||||||2
1630064120000|2021-08-27 11:35:20|||||||||2
1630064130000|2021-08-27 11:35:30|||||||||30
1630064140000|2021-08-27 11:35:40|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|58
1630064150000|2021-08-27 11:35:50|||||||||2
1630064160000|2021-08-27 11:36:00|||||||||87
1630064180000|2021-08-27 11:36:20|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|8
1630064190000|2021-08-27 11:36:30|||||||||5
1630064200000|2021-08-27 11:36:40|4482.41|4481.81|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|25
1630064210000|2021-08-27 11:36:50|||||||||80
1630064230000|2021-08-27 11:37:10|4482.41|4481.81|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|38
1630064240000|2021-08-27 11:37:20|||||||||1
1630064250000|2021-08-27 11:37:30|||||||||46
1630064260000|2021-08-27 11:37:40|||||||||1
1630064270000|2021-08-27 11:37:50|4482.16|4481.56|4482.29|4481.69|4482.29|4481.69|4482.16|4481.56|50
1630064280000|2021-08-27 11:38:00|4482.04|4481.44|4482.04|4481.44|4482.16|4481.56|4482.04|4481.44|34
1630064290000|2021-08-27 11:38:10|||||||||6
1630064300000|2021-08-27 11:38:20|||||||||13
1630064310000|2021-08-27 11:38:30|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|19
1630064320000|2021-08-27 11:38:40|4482.04|4481.44|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|18
1630064330000|2021-08-27 11:38:50|||||||||11
1630064340000|2021-08-27 11:39:00|||||||||6
1630064350000|2021-08-27 11:39:10|||||||||3
1630064360000|2021-08-27 11:39:20|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|26
1630064370000|2021-08-27 11:39:30|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.54|4480.94|50
1630064380000|2021-08-27 11:39:40|||||||||10
1630064390000|2021-08-27 11:39:50|4481.54|4480.94|4481.54|4480.94|4481.79|4481.19|4481.54|4480.94|42
1630064400000|2021-08-27 11:40:00|||||||||85
1630064410000|2021-08-27 11:40:10|||||||||1
1630064420000|2021-08-27 11:40:20|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|14
1630064430000|2021-08-27 11:40:30|||||||||18
1630064440000|2021-08-27 11:40:40|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|10
1630064450000|2021-08-27 11:40:50|||||||||9
1630064460000|2021-08-27 11:41:00|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|26
1630064480000|2021-08-27 11:41:20|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4481.79|4481.19|55
1630064490000|2021-08-27 11:41:30|4481.79|4481.19|4482.04|4481.44|4482.04|4481.44|4481.79|4481.19|24
1630064500000|2021-08-27 11:41:40|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|2
1630064510000|2021-08-27 11:41:50|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|3
1630064520000|2021-08-27 11:42:00|4481.91|4481.31|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|57
1630064540000|2021-08-27 11:42:20|||||||||1
1630064550000|2021-08-27 11:42:30|||||||||3
1630064560000|2021-08-27 11:42:40|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|36
1630064580000|2021-08-27 11:43:00|||||||||1
1630064590000|2021-08-27 11:43:10|||||||||7
1630064600000|2021-08-27 11:43:20|||||||||11
1630064610000|2021-08-27 11:43:30|||||||||2
1630064620000|2021-08-27 11:43:40|||||||||3
1630064630000|2021-08-27 11:43:50|||||||||9
1630064640000|2021-08-27 11:44:00|||||||||2
1630064650000|2021-08-27 11:44:10|4481.29|4480.69|4481.04|4480.44|4481.29|4480.69|4481.04|4480.44|100
1630064660000|2021-08-27 11:44:20|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|13
1630064670000|2021-08-27 11:44:30|||||||||22
1630064680000|2021-08-27 11:44:40|||||||||5
1630064690000|2021-08-27 11:44:50|||||||||10
1630064700000|2021-08-27 11:45:00|||||||||3
1630064720000|2021-08-27 11:45:20|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|24
1630064730000|2021-08-27 11:45:30|||||||||1
1630064740000|2021-08-27 11:45:40|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|25
1630064750000|2021-08-27 11:45:50|||||||||1
1630064760000|2021-08-27 11:46:00|||||||||11
1630064770000|2021-08-27 11:46:10|||||||||26
1630064780000|2021-08-27 11:46:20|4480.79|4480.19|4480.29|4479.69|4480.79|4480.19|4480.04|4479.44|349
1630064790000|2021-08-27 11:46:30|||||||||16
1630064800000|2021-08-27 11:46:40|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|196
1630064810000|2021-08-27 11:46:50|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|213
1630064820000|2021-08-27 11:47:00|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|85
1630064830000|2021-08-27 11:47:10|4479.79|4479.19|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|244
1630064840000|2021-08-27 11:47:20|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|101
1630064850000|2021-08-27 11:47:30|4479.79|4479.19|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|123
1630064860000|2021-08-27 11:47:40|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|45
1630064870000|2021-08-27 11:47:50|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|78
1630064880000|2021-08-27 11:48:00|4479.54|4478.94|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|55
1630064890000|2021-08-27 11:48:10|||||||||5
1630064900000|2021-08-27 11:48:20|4479.54|4478.94|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|145
1630064910000|2021-08-27 11:48:30|4479.41|4478.81|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|88
1630064920000|2021-08-27 11:48:40|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|96
1630064930000|2021-08-27 11:48:50|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|148
1630064940000|2021-08-27 11:49:00|4478.54|4477.94|4478.29|4477.69|4478.54|4477.94|4478.29|4477.69|176
1630064950000|2021-08-27 11:49:10|4478.54|4477.94|4478.54|4477.94|4478.54|4477.94|4478.29|4477.69|416
1630064960000|2021-08-27 11:49:20|4478.29|4477.69|4478.04|4477.44|4478.29|4477.69|4478.04|4477.44|223
1630064970000|2021-08-27 11:49:30|4477.79|4477.19|4477.79|4477.19|4477.79|4477.19|4477.54|4476.94|411
1630064980000|2021-08-27 11:49:40|4478.29|4477.69|4479.04|4478.44|4479.04|4478.44|4478.04|4477.44|732
1630064990000|2021-08-27 11:49:50|4479.29|4478.69|4479.04|4478.44|4479.29|4478.69|4479.04|4478.44|154
1630065000000|2021-08-27 11:50:00|4479.29|4478.69|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|118
1630065010000|2021-08-27 11:50:10|4479.79|4479.19|4478.79|4478.19|4479.79|4479.19|4478.79|4478.19|293
1630065020000|2021-08-27 11:50:20|||||||||54
1630065030000|2021-08-27 11:50:30|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4478.79|4478.19|15
1630065040000|2021-08-27 11:50:40|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|80
1630065050000|2021-08-27 11:50:50|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|33
1630065060000|2021-08-27 11:51:00|4478.79|4478.19|4479.04|4478.44|4479.04|4478.44|4478.79|4478.19|48
1630065070000|2021-08-27 11:51:10|4478.79|4478.19|4479.04|4478.44|4479.04|4478.44|4478.79|4478.19|23
1630065080000|2021-08-27 11:51:20|||||||||12
1630065090000|2021-08-27 11:51:30|||||||||21
1630065100000|2021-08-27 11:51:40|4479.16|4478.56|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|45
1630065110000|2021-08-27 11:51:50|||||||||6
1630065120000|2021-08-27 11:52:00|||||||||12
1630065130000|2021-08-27 11:52:10|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|35
1630065140000|2021-08-27 11:52:20|4479.79|4479.19|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|32
1630065150000|2021-08-27 11:52:30|4479.66|4479.06|4479.54|4478.94|4479.66|4479.06|4479.54|4478.94|43
1630065160000|2021-08-27 11:52:40|4479.66|4479.06|4479.66|4479.06|4479.66|4479.06|4479.54|4478.94|13
1630065170000|2021-08-27 11:52:50|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|11
1630065180000|2021-08-27 11:53:00|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.66|4479.06|35
1630065190000|2021-08-27 11:53:10|4479.54|4478.94|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|22
1630065200000|2021-08-27 11:53:20|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4479.79|4479.19|106
1630065210000|2021-08-27 11:53:30|4479.79|4479.19|4479.79|4479.19|4479.91|4479.31|4479.79|4479.19|8
1630065220000|2021-08-27 11:53:40|4479.91|4479.31|4480.04|4479.44|4480.04|4479.44|4479.91|4479.31|13
1630065230000|2021-08-27 11:53:50|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|29
1630065240000|2021-08-27 11:54:00|4480.04|4479.44|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|16
1630065250000|2021-08-27 11:54:10|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|20
1630065260000|2021-08-27 11:54:20|4479.79|4479.19|4480.04|4479.44|4480.04|4479.44|4479.79|4479.19|18
1630065270000|2021-08-27 11:54:30|4479.79|4479.19|4480.04|4479.44|4480.04|4479.44|4479.79|4479.19|18
1630065290000|2021-08-27 11:54:50|4480.16|4479.56|4480.04|4479.44|4480.29|4479.69|4480.04|4479.44|51
1630065300000|2021-08-27 11:55:00|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|18
1630065310000|2021-08-27 11:55:10|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|20
1630065320000|2021-08-27 11:55:20|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|31
1630065330000|2021-08-27 11:55:30|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|98
1630065340000|2021-08-27 11:55:40|4480.79|4480.19|4480.54|4479.94|4480.79|4480.19|4480.54|4479.94|59
1630065350000|2021-08-27 11:55:50|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|20
1630065360000|2021-08-27 11:56:00|4480.04|4479.44|4480.16|4479.56|4480.29|4479.69|4480.04|4479.44|52
1630065370000|2021-08-27 11:56:10|4480.29|4479.69|4480.04|4479.44|4480.29|4479.69|4480.04|4479.44|6
1630065400000|2021-08-27 11:56:40|4480.16|4479.56|4480.16|4479.56|4480.16|4479.56|4480.04|4479.44|24
1630065410000|2021-08-27 11:56:50|4480.04|4479.44|4480.16|4479.56|4480.29|4479.69|4480.04|4479.44|9
1630065420000|2021-08-27 11:57:00|4480.04|4479.44|4480.29|4479.69|4480.29|4479.69|4480.04|4479.44|10
1630065430000|2021-08-27 11:57:10|4480.16|4479.56|4480.79|4480.19|4480.79|4480.19|4480.04|4479.44|87
1630065440000|2021-08-27 11:57:20|4480.54|4479.94|4480.54|4479.94|4480.79|4480.19|4480.54|4479.94|19
1630065460000|2021-08-27 11:57:40|4480.29|4479.69|4480.54|4479.94|4480.54|4479.94|4480.29|4479.69|98
1630065470000|2021-08-27 11:57:50|4480.41|4479.81|4480.54|4479.94|4480.54|4479.94|4480.41|4479.81|17
1630065480000|2021-08-27 11:58:00|4480.29|4479.69|4480.29|4479.69|4480.54|4479.94|4480.29|4479.69|5
1630065490000|2021-08-27 11:58:10|4480.41|4479.81|4480.04|4479.44|4480.54|4479.94|4480.04|4479.44|51
1630065500000|2021-08-27 11:58:20|||||||||3
1630065510000|2021-08-27 11:58:30|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|44
1630065520000|2021-08-27 11:58:40|4480.16|4479.56|4480.04|4479.44|4480.16|4479.56|4480.04|4479.44|3
1630065530000|2021-08-27 11:58:50|4480.16|4479.56|4480.04|4479.44|4480.16|4479.56|4480.04|4479.44|42
1630065540000|2021-08-27 11:59:00|||||||||5
1630065550000|2021-08-27 11:59:10|4479.91|4479.31|4480.04|4479.44|4480.04|4479.44|4479.79|4479.19|58
1630065560000|2021-08-27 11:59:20|||||||||14
1630065570000|2021-08-27 11:59:30|4479.79|4479.19|4480.04|4479.44|4480.04|4479.44|4479.79|4479.19|26
1630065580000|2021-08-27 11:59:40|4479.79|4479.19|4480.04|4479.44|4480.04|4479.44|4479.79|4479.19|62
1630065590000|2021-08-27 11:59:50|||||||||21
1630065600000|2021-08-27 12:00:00|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|91
1630065610000|2021-08-27 12:00:10|4480.04|4479.44|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|46
1630065620000|2021-08-27 12:00:20|||||||||3
1630065630000|2021-08-27 12:00:30|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|19
1630065640000|2021-08-27 12:00:40|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|24
1630065650000|2021-08-27 12:00:50|4480.04|4479.44|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|20
1630065660000|2021-08-27 12:01:00|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|39
1630065670000|2021-08-27 12:01:10|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|106
1630065680000|2021-08-27 12:01:20|||||||||12
1630065690000|2021-08-27 12:01:30|||||||||10
1630065700000|2021-08-27 12:01:40|4479.16|4478.56|4479.04|4478.44|4479.16|4478.56|4479.04|4478.44|85
1630065710000|2021-08-27 12:01:50|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|32
1630065720000|2021-08-27 12:02:00|4479.04|4478.44|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|32
1630065730000|2021-08-27 12:02:10|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|50
1630065740000|2021-08-27 12:02:20|4479.29|4478.69|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|72
1630065750000|2021-08-27 12:02:30|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|76
1630065760000|2021-08-27 12:02:40|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|113
1630065770000|2021-08-27 12:02:50|||||||||1
1630065780000|2021-08-27 12:03:00|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|74
1630065790000|2021-08-27 12:03:10|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|26
1630065800000|2021-08-27 12:03:20|||||||||14
1630065810000|2021-08-27 12:03:30|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.04|4479.44|37
1630065820000|2021-08-27 12:03:40|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|38
1630065830000|2021-08-27 12:03:50|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|43
1630065840000|2021-08-27 12:04:00|4480.04|4479.44|4480.29|4479.69|4480.29|4479.69|4480.04|4479.44|25
1630065850000|2021-08-27 12:04:10|4480.16|4479.56|4480.29|4479.69|4480.29|4479.69|4480.04|4479.44|27
1630065860000|2021-08-27 12:04:20|4480.16|4479.56|4480.29|4479.69|4480.29|4479.69|4480.16|4479.56|72
1630065870000|2021-08-27 12:04:30|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|21
1630065880000|2021-08-27 12:04:40|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|76
1630065890000|2021-08-27 12:04:50|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|18
1630065900000|2021-08-27 12:05:00|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|37
1630065910000|2021-08-27 12:05:10|||||||||73
1630065920000|2021-08-27 12:05:20|||||||||47
1630065930000|2021-08-27 12:05:30|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|15
1630065940000|2021-08-27 12:05:40|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|61
1630065950000|2021-08-27 12:05:50|||||||||3
1630065960000|2021-08-27 12:06:00|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|24
1630065970000|2021-08-27 12:06:10|||||||||8
1630065980000|2021-08-27 12:06:20|||||||||33
1630065990000|2021-08-27 12:06:30|||||||||72
1630066000000|2021-08-27 12:06:40|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|49
1630066010000|2021-08-27 12:06:50|4481.04|4480.44|4481.29|4480.69|4481.29|4480.69|4481.04|4480.44|97
1630066020000|2021-08-27 12:07:00|4481.04|4480.44|4481.29|4480.69|4481.29|4480.69|4481.04|4480.44|79
1630066030000|2021-08-27 12:07:10|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|110
1630066040000|2021-08-27 12:07:20|||||||||9
1630066050000|2021-08-27 12:07:30|4480.79|4480.19|4480.54|4479.94|4480.79|4480.19|4480.54|4479.94|42
1630066060000|2021-08-27 12:07:40|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|49
1630066070000|2021-08-27 12:07:50|||||||||17
1630066080000|2021-08-27 12:08:00|||||||||3
1630066090000|2021-08-27 12:08:10|||||||||1
1630066100000|2021-08-27 12:08:20|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|135
1630066110000|2021-08-27 12:08:30|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|38
1630066120000|2021-08-27 12:08:40|||||||||38
1630066130000|2021-08-27 12:08:50|4481.04|4480.44|4480.79|4480.19|4481.04|4480.44|4480.79|4480.19|22
1630066140000|2021-08-27 12:09:00|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|25
1630066150000|2021-08-27 12:09:10|||||||||1
1630066160000|2021-08-27 12:09:20|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|39
1630066170000|2021-08-27 12:09:30|||||||||17
1630066180000|2021-08-27 12:09:40|||||||||7
1630066190000|2021-08-27 12:09:50|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|70
1630066200000|2021-08-27 12:10:00|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.54|4479.94|28
1630066210000|2021-08-27 12:10:10|4480.91|4480.31|4480.79|4480.19|4480.91|4480.31|4480.79|4480.19|43
1630066220000|2021-08-27 12:10:20|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|39
1630066230000|2021-08-27 12:10:30|4480.79|4480.19|4480.79|4480.19|4481.04|4480.44|4480.79|4480.19|31
1630066240000|2021-08-27 12:10:40|||||||||1
1630066250000|2021-08-27 12:10:50|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|19
1630066260000|2021-08-27 12:11:00|4480.91|4480.31|4480.79|4480.19|4481.04|4480.44|4480.79|4480.19|34
1630066270000|2021-08-27 12:11:10|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|25
1630066280000|2021-08-27 12:11:20|||||||||3
1630066300000|2021-08-27 12:11:40|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|10
1630066320000|2021-08-27 12:12:00|||||||||60
1630066330000|2021-08-27 12:12:10|||||||||38
1630066340000|2021-08-27 12:12:20|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|8
1630066350000|2021-08-27 12:12:30|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|17
1630066360000|2021-08-27 12:12:40|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|14
1630066370000|2021-08-27 12:12:50|||||||||4
1630066380000|2021-08-27 12:13:00|||||||||69
1630066390000|2021-08-27 12:13:10|||||||||30
1630066400000|2021-08-27 12:13:20|||||||||24
1630066410000|2021-08-27 12:13:30|||||||||7
1630066420000|2021-08-27 12:13:40|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|76
1630066430000|2021-08-27 12:13:50|||||||||3
1630066440000|2021-08-27 12:14:00|||||||||3
1630066450000|2021-08-27 12:14:10|||||||||9
1630066460000|2021-08-27 12:14:20|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|28
1630066480000|2021-08-27 12:14:40|||||||||11
1630066490000|2021-08-27 12:14:50|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|156
1630066500000|2021-08-27 12:15:00|||||||||67
1630066510000|2021-08-27 12:15:10|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4
1630066520000|2021-08-27 12:15:20|||||||||2
1630066530000|2021-08-27 12:15:30|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|13
1630066540000|2021-08-27 12:15:40|4480.91|4480.31|4481.04|4480.44|4481.04|4480.44|4480.79|4480.19|96
1630066550000|2021-08-27 12:15:50|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|65
1630066570000|2021-08-27 12:16:10|||||||||1
1630066580000|2021-08-27 12:16:20|4481.04|4480.44|4481.29|4480.69|4481.29|4480.69|4481.04|4480.44|47
1630066590000|2021-08-27 12:16:30|4481.04|4480.44|4481.29|4480.69|4481.29|4480.69|4481.04|4480.44|45
1630066600000|2021-08-27 12:16:40|4481.16|4480.56|4481.04|4480.44|4481.29|4480.69|4481.04|4480.44|29
1630066610000|2021-08-27 12:16:50|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|8
1630066620000|2021-08-27 12:17:00|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|26
1630066630000|2021-08-27 12:17:10|||||||||24
1630066640000|2021-08-27 12:17:20|||||||||9
1630066650000|2021-08-27 12:17:30|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|4481.04|4480.44|44
1630066670000|2021-08-27 12:17:50|||||||||14
1630066690000|2021-08-27 12:18:10|||||||||1
1630066700000|2021-08-27 12:18:20|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|55
1630066710000|2021-08-27 12:18:30|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|51
1630066720000|2021-08-27 12:18:40|||||||||43
1630066730000|2021-08-27 12:18:50|||||||||2
1630066740000|2021-08-27 12:19:00|||||||||64
1630066750000|2021-08-27 12:19:10|||||||||7
1630066760000|2021-08-27 12:19:20|||||||||2
1630066770000|2021-08-27 12:19:30|||||||||27
1630066780000|2021-08-27 12:19:40|||||||||6
1630066790000|2021-08-27 12:19:50|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|72
1630066800000|2021-08-27 12:20:00|||||||||17
1630066810000|2021-08-27 12:20:10|4481.79|4481.19|4481.54|4480.94|4481.79|4481.19|4481.54|4480.94|111
1630066820000|2021-08-27 12:20:20|4481.79|4481.19|4481.54|4480.94|4481.79|4481.19|4481.54|4480.94|31
1630066830000|2021-08-27 12:20:30|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|40
1630066840000|2021-08-27 12:20:40|||||||||3
1630066850000|2021-08-27 12:20:50|||||||||56
1630066860000|2021-08-27 12:21:00|||||||||17
1630066870000|2021-08-27 12:21:10|4481.54|4480.94|4481.79|4481.19|4481.79|4481.19|4481.54|4480.94|163
1630066880000|2021-08-27 12:21:20|||||||||5
1630066890000|2021-08-27 12:21:30|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|144
1630066900000|2021-08-27 12:21:40|||||||||116
1630066910000|2021-08-27 12:21:50|||||||||75
1630066920000|2021-08-27 12:22:00|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.04|4481.44|68
1630066930000|2021-08-27 12:22:10|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|35
1630066940000|2021-08-27 12:22:20|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|50
1630066950000|2021-08-27 12:22:30|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|20
1630066960000|2021-08-27 12:22:40|4481.79|4481.19|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|124
1630066970000|2021-08-27 12:22:50|||||||||3
1630066980000|2021-08-27 12:23:00|||||||||20
1630066990000|2021-08-27 12:23:10|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|24
1630067000000|2021-08-27 12:23:20|||||||||3
1630067010000|2021-08-27 12:23:30|4481.79|4481.19|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|70
1630067020000|2021-08-27 12:23:40|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|95
1630067030000|2021-08-27 12:23:50|4481.79|4481.19|4481.54|4480.94|4481.79|4481.19|4481.54|4480.94|53
1630067040000|2021-08-27 12:24:00|4481.79|4481.19|4481.54|4480.94|4481.79|4481.19|4481.54|4480.94|16
1630067050000|2021-08-27 12:24:10|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|21
1630067060000|2021-08-27 12:24:20|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|31
1630067070000|2021-08-27 12:24:30|||||||||1
1630067080000|2021-08-27 12:24:40|||||||||10
1630067090000|2021-08-27 12:24:50|4481.41|4480.81|4481.41|4480.81|4481.41|4480.81|4481.41|4480.81|30
1630067100000|2021-08-27 12:25:00|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.29|4480.69|30
1630067110000|2021-08-27 12:25:10|||||||||7
1630067120000|2021-08-27 12:25:20|||||||||71
1630067130000|2021-08-27 12:25:30|||||||||2
1630067140000|2021-08-27 12:25:40|||||||||3
1630067150000|2021-08-27 12:25:50|||||||||4
1630067170000|2021-08-27 12:26:10|||||||||8
1630067180000|2021-08-27 12:26:20|||||||||1
1630067190000|2021-08-27 12:26:30|4481.29|4480.69|4481.04|4480.44|4481.29|4480.69|4481.04|4480.44|95
1630067200000|2021-08-27 12:26:40|4481.29|4480.69|4481.04|4480.44|4481.29|4480.69|4481.04|4480.44|54
1630067210000|2021-08-27 12:26:50|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|105
1630067220000|2021-08-27 12:27:00|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|62
1630067230000|2021-08-27 12:27:10|||||||||4
1630067240000|2021-08-27 12:27:20|4480.79|4480.19|4481.04|4480.44|4481.04|4480.44|4480.79|4480.19|79
1630067250000|2021-08-27 12:27:30|||||||||8
1630067260000|2021-08-27 12:27:40|||||||||6
1630067270000|2021-08-27 12:27:50|4481.16|4480.56|4481.04|4480.44|4481.16|4480.56|4481.04|4480.44|70
1630067280000|2021-08-27 12:28:00|||||||||23
1630067290000|2021-08-27 12:28:10|||||||||43
1630067300000|2021-08-27 12:28:20|4481.16|4480.56|4481.04|4480.44|4481.29|4480.69|4481.04|4480.44|96
1630067310000|2021-08-27 12:28:30|4481.16|4480.56|4481.04|4480.44|4481.16|4480.56|4481.04|4480.44|67
1630067320000|2021-08-27 12:28:40|||||||||48
1630067330000|2021-08-27 12:28:50|4480.79|4480.19|4480.79|4480.19|4481.04|4480.44|4480.79|4480.19|72
1630067340000|2021-08-27 12:29:00|||||||||1
1630067350000|2021-08-27 12:29:10|4480.66|4480.06|4480.54|4479.94|4480.66|4480.06|4480.54|4479.94|63
1630067360000|2021-08-27 12:29:20|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|27
1630067370000|2021-08-27 12:29:30|4480.91|4480.31|4480.79|4480.19|4480.91|4480.31|4480.79|4480.19|56
1630067380000|2021-08-27 12:29:40|4480.54|4479.94|4480.54|4479.94|4480.79|4480.19|4480.54|4479.94|56
1630067390000|2021-08-27 12:29:50|||||||||23
1630067400000|2021-08-27 12:30:00|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|33
1630067410000|2021-08-27 12:30:10|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|103
1630067420000|2021-08-27 12:30:20|||||||||14
1630067430000|2021-08-27 12:30:30|||||||||9
1630067440000|2021-08-27 12:30:40|4481.29|4480.69|4481.04|4480.44|4481.29|4480.69|4481.04|4480.44|82
1630067450000|2021-08-27 12:30:50|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|95
1630067460000|2021-08-27 12:31:00|||||||||23
1630067470000|2021-08-27 12:31:10|||||||||30
1630067480000|2021-08-27 12:31:20|4481.41|4480.81|4481.54|4480.94|4481.54|4480.94|4481.41|4480.81|122
1630067490000|2021-08-27 12:31:30|4481.79|4481.19|4481.29|4480.69|4481.79|4481.19|4481.29|4480.69|109
1630067500000|2021-08-27 12:31:40|||||||||19
1630067510000|2021-08-27 12:31:50|4481.41|4480.81|4481.54|4480.94|4481.54|4480.94|4481.29|4480.69|47
1630067520000|2021-08-27 12:32:00|4481.29|4480.69|4481.54|4480.94|4481.54|4480.94|4481.29|4480.69|41
1630067530000|2021-08-27 12:32:10|4481.29|4480.69|4481.29|4480.69|4481.54|4480.94|4481.29|4480.69|41
1630067540000|2021-08-27 12:32:20|4481.41|4480.81|4481.41|4480.81|4481.41|4480.81|4481.29|4480.69|73
1630067550000|2021-08-27 12:32:30|4481.29|4480.69|4481.29|4480.69|4481.41|4480.81|4481.29|4480.69|21
1630067570000|2021-08-27 12:32:50|4481.04|4480.44|4481.29|4480.69|4481.29|4480.69|4481.04|4480.44|191
1630067580000|2021-08-27 12:33:00|||||||||34
1630067590000|2021-08-27 12:33:10|||||||||5
1630067600000|2021-08-27 12:33:20|4481.41|4480.81|4481.54|4480.94|4481.54|4480.94|4481.29|4480.69|30
1630067610000|2021-08-27 12:33:30|||||||||3
1630067620000|2021-08-27 12:33:40|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|54
1630067640000|2021-08-27 12:34:00|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|39
1630067650000|2021-08-27 12:34:10|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|93
1630067660000|2021-08-27 12:34:20|4481.91|4481.31|4481.79|4481.19|4481.91|4481.31|4481.79|4481.19|52
1630067670000|2021-08-27 12:34:30|||||||||23
1630067680000|2021-08-27 12:34:40|4482.04|4481.44|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|104
1630067690000|2021-08-27 12:34:50|||||||||6
1630067700000|2021-08-27 12:35:00|4482.04|4481.44|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|219
1630067710000|2021-08-27 12:35:10|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|36
1630067720000|2021-08-27 12:35:20|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|51
1630067730000|2021-08-27 12:35:30|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|48
1630067740000|2021-08-27 12:35:40|||||||||17
1630067750000|2021-08-27 12:35:50|4481.79|4481.19|4482.04|4481.44|4482.04|4481.44|4481.79|4481.19|56
1630067760000|2021-08-27 12:36:00|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|39
1630067770000|2021-08-27 12:36:10|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|69
1630067780000|2021-08-27 12:36:20|4481.79|4481.19|4482.04|4481.44|4482.04|4481.44|4481.79|4481.19|18
1630067800000|2021-08-27 12:36:40|4481.91|4481.31|4481.79|4481.19|4481.91|4481.31|4481.79|4481.19|16
1630067810000|2021-08-27 12:36:50|||||||||107
1630067820000|2021-08-27 12:37:00|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|51
1630067830000|2021-08-27 12:37:10|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|18
1630067850000|2021-08-27 12:37:30|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|20
1630067860000|2021-08-27 12:37:40|||||||||3
1630067870000|2021-08-27 12:37:50|||||||||146
1630067880000|2021-08-27 12:38:00|4482.29|4481.69|4482.04|4481.44|4482.29|4481.69|4482.04|4481.44|70
1630067890000|2021-08-27 12:38:10|||||||||24
1630067900000|2021-08-27 12:38:20|||||||||30
1630067910000|2021-08-27 12:38:30|||||||||1
1630067920000|2021-08-27 12:38:40|||||||||11
1630067930000|2021-08-27 12:38:50|||||||||69
1630067940000|2021-08-27 12:39:00|4481.79|4481.19|4482.04|4481.44|4482.04|4481.44|4481.79|4481.19|51
1630067950000|2021-08-27 12:39:10|||||||||5
1630067960000|2021-08-27 12:39:20|||||||||31
1630067970000|2021-08-27 12:39:30|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|89
1630067980000|2021-08-27 12:39:40|4482.54|4481.94|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|247
1630067990000|2021-08-27 12:39:50|4482.66|4482.06|4482.79|4482.19|4482.79|4482.19|4482.66|4482.06|65
1630068000000|2021-08-27 12:40:00|4483.04|4482.44|4482.79|4482.19|4483.29|4482.69|4482.79|4482.19|237
1630068010000|2021-08-27 12:40:10|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|7
1630068020000|2021-08-27 12:40:20|||||||||7
1630068030000|2021-08-27 12:40:30|||||||||5
1630068040000|2021-08-27 12:40:40|4482.91|4482.31|4483.04|4482.44|4483.04|4482.44|4482.91|4482.31|55
1630068050000|2021-08-27 12:40:50|||||||||26
1630068060000|2021-08-27 12:41:00|||||||||59
1630068070000|2021-08-27 12:41:10|||||||||79
1630068080000|2021-08-27 12:41:20|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|71
1630068090000|2021-08-27 12:41:30|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|42
1630068100000|2021-08-27 12:41:40|4483.54|4482.94|4483.79|4483.19|4483.79|4483.19|4483.54|4482.94|334
1630068110000|2021-08-27 12:41:50|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|154
1630068120000|2021-08-27 12:42:00|||||||||5
1630068130000|2021-08-27 12:42:10|4483.79|4483.19|4483.54|4482.94|4483.79|4483.19|4483.54|4482.94|123
1630068140000|2021-08-27 12:42:20|||||||||1
1630068150000|2021-08-27 12:42:30|||||||||49
1630068160000|2021-08-27 12:42:40|4483.41|4482.81|4483.54|4482.94|4483.54|4482.94|4483.41|4482.81|99
1630068170000|2021-08-27 12:42:50|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|36
1630068180000|2021-08-27 12:43:00|||||||||49
1630068190000|2021-08-27 12:43:10|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|40
1630068200000|2021-08-27 12:43:20|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|146
1630068210000|2021-08-27 12:43:30|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|158
1630068220000|2021-08-27 12:43:40|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|116
1630068230000|2021-08-27 12:43:50|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|4484.04|4483.44|73
1630068240000|2021-08-27 12:44:00|4484.29|4483.69|4484.04|4483.44|4484.29|4483.69|4484.04|4483.44|178
1630068250000|2021-08-27 12:44:10|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|235
1630068260000|2021-08-27 12:44:20|||||||||29
1630068270000|2021-08-27 12:44:30|||||||||20
1630068280000|2021-08-27 12:44:40|||||||||3
1630068290000|2021-08-27 12:44:50|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|937
1630068300000|2021-08-27 12:45:00|4482.54|4481.94|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|816
1630068310000|2021-08-27 12:45:10|4482.54|4481.94|4482.79|4482.19|4482.79|4482.19|4482.29|4481.69|411
1630068320000|2021-08-27 12:45:20|4482.66|4482.06|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|64
1630068330000|2021-08-27 12:45:30|4482.29|4481.69|4482.04|4481.44|4482.29|4481.69|4482.04|4481.44|199
1630068340000|2021-08-27 12:45:40|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.04|4481.44|28
1630068350000|2021-08-27 12:45:50|4482.04|4481.44|4482.54|4481.94|4482.54|4481.94|4482.04|4481.44|40
1630068360000|2021-08-27 12:46:00|4482.29|4481.69|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|61
1630068370000|2021-08-27 12:46:10|4482.41|4481.81|4482.54|4481.94|4482.54|4481.94|4482.29|4481.69|31
1630068380000|2021-08-27 12:46:20|4482.41|4481.81|4482.29|4481.69|4482.41|4481.81|4482.29|4481.69|18
1630068390000|2021-08-27 12:46:30|||||||||2
1630068400000|2021-08-27 12:46:40|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|28
1630068410000|2021-08-27 12:46:50|||||||||7
1630068420000|2021-08-27 12:47:00|4482.79|4482.19|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|72
1630068430000|2021-08-27 12:47:10|4482.29|4481.69|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|43
1630068440000|2021-08-27 12:47:20|||||||||14
1630068450000|2021-08-27 12:47:30|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|41
1630068460000|2021-08-27 12:47:40|||||||||4
1630068470000|2021-08-27 12:47:50|||||||||4
1630068480000|2021-08-27 12:48:00|||||||||95
1630068500000|2021-08-27 12:48:20|||||||||65
1630068510000|2021-08-27 12:48:30|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|70
1630068520000|2021-08-27 12:48:40|4481.54|4480.94|4481.29|4480.69|4481.54|4480.94|4481.29|4480.69|114
1630068530000|2021-08-27 12:48:50|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|190
1630068540000|2021-08-27 12:49:00|||||||||27
1630068550000|2021-08-27 12:49:10|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|23
1630068560000|2021-08-27 12:49:20|4481.54|4480.94|4481.79|4481.19|4481.79|4481.19|4481.54|4480.94|35
1630068570000|2021-08-27 12:49:30|||||||||3
1630068580000|2021-08-27 12:49:40|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|18
1630068590000|2021-08-27 12:49:50|||||||||79
1630068600000|2021-08-27 12:50:00|||||||||39
1630068610000|2021-08-27 12:50:10|||||||||1
1630068620000|2021-08-27 12:50:20|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|33
1630068630000|2021-08-27 12:50:30|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|17
1630068640000|2021-08-27 12:50:40|||||||||14
1630068650000|2021-08-27 12:50:50|||||||||2
1630068660000|2021-08-27 12:51:00|4482.29|4481.69|4482.04|4481.44|4482.29|4481.69|4481.79|4481.19|145
1630068670000|2021-08-27 12:51:10|4481.91|4481.31|4482.04|4481.44|4482.04|4481.44|4481.91|4481.31|21
1630068680000|2021-08-27 12:51:20|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|10
1630068690000|2021-08-27 12:51:30|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|42
1630068700000|2021-08-27 12:51:40|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|15
1630068710000|2021-08-27 12:51:50|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|33
1630068720000|2021-08-27 12:52:00|4481.79|4481.19|4481.54|4480.94|4481.79|4481.19|4481.54|4480.94|61
1630068730000|2021-08-27 12:52:10|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|111
1630068740000|2021-08-27 12:52:20|4482.04|4481.44|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|23
1630068750000|2021-08-27 12:52:30|||||||||1
1630068760000|2021-08-27 12:52:40|||||||||7
1630068770000|2021-08-27 12:52:50|4482.04|4481.44|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|55
1630068780000|2021-08-27 12:53:00|||||||||57
1630068790000|2021-08-27 12:53:10|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|21
1630068800000|2021-08-27 12:53:20|||||||||3
1630068810000|2021-08-27 12:53:30|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|37
1630068820000|2021-08-27 12:53:40|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|26
1630068830000|2021-08-27 12:53:50|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|32
1630068840000|2021-08-27 12:54:00|||||||||7
1630068850000|2021-08-27 12:54:10|4482.54|4481.94|4482.29|4481.69|4482.54|4481.94|4482.29|4481.69|96
1630068860000|2021-08-27 12:54:20|||||||||1
1630068870000|2021-08-27 12:54:30|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|21
1630068880000|2021-08-27 12:54:40|4482.16|4481.56|4482.29|4481.69|4482.29|4481.69|4482.04|4481.44|61
1630068890000|2021-08-27 12:54:50|||||||||8
1630068900000|2021-08-27 12:55:00|||||||||2
1630068910000|2021-08-27 12:55:10|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|51
1630068920000|2021-08-27 12:55:20|||||||||6
1630068930000|2021-08-27 12:55:30|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|87
1630068940000|2021-08-27 12:55:40|4482.66|4482.06|4482.54|4481.94|4482.66|4482.06|4482.54|4481.94|51
1630068960000|2021-08-27 12:56:00|||||||||6
1630068980000|2021-08-27 12:56:20|4482.79|4482.19|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|94
1630068990000|2021-08-27 12:56:30|||||||||9
1630069000000|2021-08-27 12:56:40|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|16
1630069010000|2021-08-27 12:56:50|4483.04|4482.44|4483.79|4483.19|4483.79|4483.19|4483.04|4482.44|266
1630069020000|2021-08-27 12:57:00|||||||||170
1630069030000|2021-08-27 12:57:10|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|39
1630069040000|2021-08-27 12:57:20|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|4483.79|4483.19|63
1630069050000|2021-08-27 12:57:30|||||||||64
1630069060000|2021-08-27 12:57:40|4483.54|4482.94|4483.29|4482.69|4483.54|4482.94|4483.29|4482.69|34
1630069070000|2021-08-27 12:57:50|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|4483.54|4482.94|52
1630069080000|2021-08-27 12:58:00|||||||||10
1630069090000|2021-08-27 12:58:10|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|76
1630069100000|2021-08-27 12:58:20|4483.04|4482.44|4483.04|4482.44|4483.16|4482.56|4483.04|4482.44|76
1630069110000|2021-08-27 12:58:30|||||||||56
1630069120000|2021-08-27 12:58:40|||||||||8
1630069130000|2021-08-27 12:58:50|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|55
1630069140000|2021-08-27 12:59:00|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4482.79|4482.19|95
1630069150000|2021-08-27 12:59:10|4482.79|4482.19|4483.04|4482.44|4483.04|4482.44|4482.79|4482.19|24
1630069160000|2021-08-27 12:59:20|||||||||9
1630069170000|2021-08-27 12:59:30|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|42
1630069190000|2021-08-27 12:59:50|||||||||25
1630069200000|2021-08-27 13:00:00|4483.04|4482.44|4482.79|4482.19|4483.04|4482.44|4482.79|4482.19|133
1630069210000|2021-08-27 13:00:10|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|49
1630069220000|2021-08-27 13:00:20|||||||||3
1630069230000|2021-08-27 13:00:30|4483.29|4482.69|4483.54|4482.94|4483.54|4482.94|4483.29|4482.69|61
1630069240000|2021-08-27 13:00:40|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|103
1630069250000|2021-08-27 13:00:50|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|23
1630069260000|2021-08-27 13:01:00|4482.79|4482.19|4483.04|4482.44|4483.04|4482.44|4482.79|4482.19|81
1630069270000|2021-08-27 13:01:10|||||||||5
1630069280000|2021-08-27 13:01:20|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|4483.29|4482.69|16
1630069290000|2021-08-27 13:01:30|||||||||5
1630069300000|2021-08-27 13:01:40|||||||||86
1630069310000|2021-08-27 13:01:50|||||||||2
1630069320000|2021-08-27 13:02:00|||||||||6
1630069330000|2021-08-27 13:02:10|4483.04|4482.44|4483.04|4482.44|4483.29|4482.69|4483.04|4482.44|62
1630069340000|2021-08-27 13:02:20|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|4482.79|4482.19|84
1630069350000|2021-08-27 13:02:30|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|52
1630069360000|2021-08-27 13:02:40|||||||||1
1630069370000|2021-08-27 13:02:50|4482.79|4482.19|4482.54|4481.94|4482.79|4482.19|4482.54|4481.94|21
1630069380000|2021-08-27 13:03:00|4482.29|4481.69|4482.79|4482.19|4482.79|4482.19|4482.29|4481.69|58
1630069390000|2021-08-27 13:03:10|||||||||27
1630069400000|2021-08-27 13:03:20|||||||||6
1630069410000|2021-08-27 13:03:30|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|39
1630069420000|2021-08-27 13:03:40|||||||||2
1630069430000|2021-08-27 13:03:50|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|19
1630069440000|2021-08-27 13:04:00|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|162
1630069450000|2021-08-27 13:04:10|||||||||8
1630069460000|2021-08-27 13:04:20|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|38
1630069470000|2021-08-27 13:04:30|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|84
1630069480000|2021-08-27 13:04:40|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|17
1630069490000|2021-08-27 13:04:50|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|9
1630069500000|2021-08-27 13:05:00|4481.79|4481.19|4482.04|4481.44|4482.04|4481.44|4481.79|4481.19|69
1630069520000|2021-08-27 13:05:20|||||||||4
1630069530000|2021-08-27 13:05:30|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|53
1630069540000|2021-08-27 13:05:40|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|34
1630069550000|2021-08-27 13:05:50|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|32
1630069560000|2021-08-27 13:06:00|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|45
1630069570000|2021-08-27 13:06:10|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|55
1630069580000|2021-08-27 13:06:20|4482.04|4481.44|4482.29|4481.69|4482.29|4481.69|4482.04|4481.44|43
1630069590000|2021-08-27 13:06:30|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|44
1630069600000|2021-08-27 13:06:40|||||||||10
1630069610000|2021-08-27 13:06:50|4481.79|4481.19|4481.54|4480.94|4481.79|4481.19|4481.54|4480.94|143
1630069620000|2021-08-27 13:07:00|||||||||70
1630069630000|2021-08-27 13:07:10|4481.29|4480.69|4481.54|4480.94|4481.54|4480.94|4481.29|4480.69|159
1630069640000|2021-08-27 13:07:20|||||||||96
1630069650000|2021-08-27 13:07:30|||||||||16
1630069660000|2021-08-27 13:07:40|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|73
1630069670000|2021-08-27 13:07:50|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|21
1630069680000|2021-08-27 13:08:00|||||||||79
1630069690000|2021-08-27 13:08:10|||||||||19
1630069700000|2021-08-27 13:08:20|||||||||2
1630069710000|2021-08-27 13:08:30|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|49
1630069720000|2021-08-27 13:08:40|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|4482.54|4481.94|37
1630069730000|2021-08-27 13:08:50|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|4482.29|4481.69|42
1630069740000|2021-08-27 13:09:00|||||||||6
1630069750000|2021-08-27 13:09:10|4482.04|4481.44|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|40
1630069760000|2021-08-27 13:09:20|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|20
1630069770000|2021-08-27 13:09:30|||||||||15
1630069780000|2021-08-27 13:09:40|||||||||21
1630069790000|2021-08-27 13:09:50|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|46
1630069800000|2021-08-27 13:10:00|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|82
1630069810000|2021-08-27 13:10:10|||||||||1
1630069820000|2021-08-27 13:10:20|4481.79|4481.19|4481.54|4480.94|4481.79|4481.19|4481.54|4480.94|94
1630069830000|2021-08-27 13:10:30|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|54
1630069840000|2021-08-27 13:10:40|||||||||8
1630069850000|2021-08-27 13:10:50|||||||||2
1630069860000|2021-08-27 13:11:00|||||||||65
1630069870000|2021-08-27 13:11:10|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|4481.04|4480.44|82
1630069880000|2021-08-27 13:11:20|4480.79|4480.19|4480.54|4479.94|4481.04|4480.44|4480.54|4479.94|214
1630069890000|2021-08-27 13:11:30|||||||||28
1630069900000|2021-08-27 13:11:40|4480.79|4480.19|4480.54|4479.94|4480.79|4480.19|4480.54|4479.94|139
1630069910000|2021-08-27 13:11:50|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|161
1630069920000|2021-08-27 13:12:00|||||||||12
1630069930000|2021-08-27 13:12:10|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|71
1630069940000|2021-08-27 13:12:20|4480.79|4480.19|4480.54|4479.94|4480.79|4480.19|4480.54|4479.94|73
1630069950000|2021-08-27 13:12:30|||||||||10
1630069960000|2021-08-27 13:12:40|||||||||4
1630069970000|2021-08-27 13:12:50|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|89
1630069980000|2021-08-27 13:13:00|4480.04|4479.44|4480.29|4479.69|4480.29|4479.69|4480.04|4479.44|178
1630069990000|2021-08-27 13:13:10|4480.04|4479.44|4480.04|4479.44|4480.29|4479.69|4480.04|4479.44|63
1630070000000|2021-08-27 13:13:20|||||||||73
1630070010000|2021-08-27 13:13:30|4480.29|4479.69|4480.04|4479.44|4480.29|4479.69|4480.04|4479.44|126
1630070020000|2021-08-27 13:13:40|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|68
1630070030000|2021-08-27 13:13:50|4480.16|4479.56|4479.79|4479.19|4480.29|4479.69|4479.79|4479.19|78
1630070040000|2021-08-27 13:14:00|||||||||17
1630070050000|2021-08-27 13:14:10|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|174
1630070060000|2021-08-27 13:14:20|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|111
1630070070000|2021-08-27 13:14:30|||||||||14
1630070080000|2021-08-27 13:14:40|4480.04|4479.44|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|258
1630070090000|2021-08-27 13:14:50|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4479.79|4479.19|58
1630070100000|2021-08-27 13:15:00|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|69
1630070110000|2021-08-27 13:15:10|||||||||8
1630070120000|2021-08-27 13:15:20|||||||||5
1630070130000|2021-08-27 13:15:30|||||||||9
1630070140000|2021-08-27 13:15:40|||||||||12
1630070150000|2021-08-27 13:15:50|||||||||7
1630070160000|2021-08-27 13:16:00|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|323
1630070170000|2021-08-27 13:16:10|||||||||110
1630070180000|2021-08-27 13:16:20|||||||||15
1630070190000|2021-08-27 13:16:30|4480.29|4479.69|4480.54|4479.94|4480.54|4479.94|4480.29|4479.69|186
1630070200000|2021-08-27 13:16:40|4480.66|4480.06|4480.79|4480.19|4480.79|4480.19|4480.66|4480.06|112
1630070210000|2021-08-27 13:16:50|4480.54|4479.94|4480.29|4479.69|4480.54|4479.94|4480.29|4479.69|100
1630070220000|2021-08-27 13:17:00|||||||||116
1630070230000|2021-08-27 13:17:10|4480.04|4479.44|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|143
1630070240000|2021-08-27 13:17:20|4479.41|4478.81|4479.04|4478.44|4479.41|4478.81|4479.04|4478.44|311
1630070250000|2021-08-27 13:17:30|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|208
1630070260000|2021-08-27 13:17:40|||||||||125
1630070270000|2021-08-27 13:17:50|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|27
1630070280000|2021-08-27 13:18:00|4479.29|4478.69|4479.54|4478.94|4479.79|4479.19|4479.29|4478.69|193
1630070290000|2021-08-27 13:18:10|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|43
1630070300000|2021-08-27 13:18:20|4479.66|4479.06|4479.79|4479.19|4479.79|4479.19|4479.66|4479.06|35
1630070310000|2021-08-27 13:18:30|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|4479.54|4478.94|44
1630070320000|2021-08-27 13:18:40|4479.29|4478.69|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|58
1630070330000|2021-08-27 13:18:50|||||||||15
1630070340000|2021-08-27 13:19:00|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4478.79|4478.19|127
1630070350000|2021-08-27 13:19:10|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|31
1630070360000|2021-08-27 13:19:20|||||||||12
1630070370000|2021-08-27 13:19:30|4479.16|4478.56|4479.04|4478.44|4479.16|4478.56|4479.04|4478.44|40
1630070380000|2021-08-27 13:19:40|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|88
1630070400000|2021-08-27 13:20:00|4479.04|4478.44|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|51
1630070410000|2021-08-27 13:20:10|4479.16|4478.56|4479.54|4478.94|4479.54|4478.94|4479.16|4478.56|96
1630070420000|2021-08-27 13:20:20|||||||||5
1630070430000|2021-08-27 13:20:30|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.54|4478.94|129
1630070440000|2021-08-27 13:20:40|4480.04|4479.44|4480.04|4479.44|4480.29|4479.69|4480.04|4479.44|165
1630070450000|2021-08-27 13:20:50|4479.79|4479.19|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|90
1630070460000|2021-08-27 13:21:00|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|30
1630070470000|2021-08-27 13:21:10|||||||||26
1630070480000|2021-08-27 13:21:20|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|71
1630070490000|2021-08-27 13:21:30|4480.04|4479.44|4480.29|4479.69|4480.29|4479.69|4480.04|4479.44|100
1630070500000|2021-08-27 13:21:40|||||||||10
1630070510000|2021-08-27 13:21:50|||||||||39
1630070520000|2021-08-27 13:22:00|||||||||33
1630070530000|2021-08-27 13:22:10|||||||||11
1630070540000|2021-08-27 13:22:20|||||||||13
1630070550000|2021-08-27 13:22:30|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.29|4479.69|41
1630070560000|2021-08-27 13:22:40|4480.29|4479.69|4480.54|4479.94|4480.54|4479.94|4480.29|4479.69|44
1630070570000|2021-08-27 13:22:50|||||||||7
1630070580000|2021-08-27 13:23:00|||||||||23
1630070590000|2021-08-27 13:23:10|||||||||1
1630070600000|2021-08-27 13:23:20|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|53
1630070610000|2021-08-27 13:23:30|4480.04|4479.44|4480.29|4479.69|4480.29|4479.69|4480.04|4479.44|58
1630070620000|2021-08-27 13:23:40|||||||||43
1630070630000|2021-08-27 13:23:50|||||||||7
1630070640000|2021-08-27 13:24:00|||||||||9
1630070650000|2021-08-27 13:24:10|||||||||12
1630070660000|2021-08-27 13:24:20|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|54
1630070670000|2021-08-27 13:24:30|||||||||44
1630070680000|2021-08-27 13:24:40|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|52
1630070690000|2021-08-27 13:24:50|||||||||73
1630070700000|2021-08-27 13:25:00|4479.79|4479.19|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|556
1630070710000|2021-08-27 13:25:10|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|52
1630070720000|2021-08-27 13:25:20|||||||||142
1630070730000|2021-08-27 13:25:30|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|142
1630070740000|2021-08-27 13:25:40|||||||||92
1630070750000|2021-08-27 13:25:50|||||||||125
1630070760000|2021-08-27 13:26:00|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|46
1630070770000|2021-08-27 13:26:10|4480.29|4479.69|4480.54|4479.94|4480.54|4479.94|4480.29|4479.69|94
1630070780000|2021-08-27 13:26:20|||||||||67
1630070790000|2021-08-27 13:26:30|4480.29|4479.69|4480.04|4479.44|4480.29|4479.69|4480.04|4479.44|188
1630070800000|2021-08-27 13:26:40|4479.79|4479.19|4479.54|4478.94|4480.04|4479.44|4479.54|4478.94|197
1630070810000|2021-08-27 13:26:50|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|52
1630070820000|2021-08-27 13:27:00|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|50
1630070830000|2021-08-27 13:27:10|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|113
1630070840000|2021-08-27 13:27:20|4480.54|4479.94|4481.04|4480.44|4481.04|4480.44|4480.54|4479.94|227
1630070850000|2021-08-27 13:27:30|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|210
1630070860000|2021-08-27 13:27:40|4481.04|4480.44|4480.79|4480.19|4481.04|4480.44|4480.79|4480.19|163
1630070870000|2021-08-27 13:27:50|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.29|4479.69|113
1630070880000|2021-08-27 13:28:00|4480.79|4480.19|4480.54|4479.94|4481.04|4480.44|4480.54|4479.94|224
1630070890000|2021-08-27 13:28:10|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|4480.29|4479.69|98
1630070900000|2021-08-27 13:28:20|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|107
1630070910000|2021-08-27 13:28:30|||||||||74
1630070920000|2021-08-27 13:28:40|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.54|4479.94|35
1630070930000|2021-08-27 13:28:50|4480.66|4480.06|4480.79|4480.19|4480.79|4480.19|4480.54|4479.94|50
1630070940000|2021-08-27 13:29:00|4480.54|4479.94|4480.04|4479.44|4480.54|4479.94|4480.04|4479.44|189
1630070950000|2021-08-27 13:29:10|4479.79|4479.19|4479.54|4478.94|4479.79|4479.19|4479.54|4478.94|445
1630070960000|2021-08-27 13:29:20|4479.29|4478.69|4480.04|4479.44|4480.04|4479.44|4479.29|4478.69|177
1630070970000|2021-08-27 13:29:30|4479.79|4479.19|4479.04|4478.44|4479.79|4479.19|4479.04|4478.44|278
1630070980000|2021-08-27 13:29:40|4478.79|4478.19|4478.29|4477.69|4478.79|4478.19|4478.04|4477.44|571
1630070990000|2021-08-27 13:29:50|4478.04|4477.44|4478.29|4477.69|4478.54|4477.94|4477.79|4477.19|905
1630071000000|2021-08-27 13:30:00|4478.19|4477.79|4479.69|4479.29|4479.94|4479.54|4477.69|4477.29|3143
1630071010000|2021-08-27 13:30:10|4479.94|4479.54|4478.69|4478.29|4479.94|4479.54|4478.69|4478.29|1638
1630071020000|2021-08-27 13:30:20|4478.44|4478.04|4477.94|4477.54|4478.44|4478.04|4477.94|4477.54|1254
1630071030000|2021-08-27 13:30:30|4478.44|4478.04|4479.19|4478.79|4479.19|4478.79|4478.19|4477.79|1119
1630071040000|2021-08-27 13:30:40|4479.44|4479.04|4479.94|4479.54|4480.19|4479.79|4479.44|4479.04|790
1630071050000|2021-08-27 13:30:50|4480.19|4479.79|4480.69|4480.29|4480.94|4480.54|4479.94|4479.54|707
1630071060000|2021-08-27 13:31:00|4480.94|4480.54|4480.94|4480.54|4481.19|4480.79|4480.44|4480.04|1283
1630071070000|2021-08-27 13:31:10|4481.19|4480.79|4482.44|4482.04|4482.44|4482.04|4481.19|4480.79|1332
1630071080000|2021-08-27 13:31:20|4482.19|4481.79|4482.19|4481.79|4482.69|4482.29|4481.94|4481.54|779
1630071090000|2021-08-27 13:31:30|4482.44|4482.04|4483.19|4482.79|4483.19|4482.79|4482.44|4482.04|926
1630071100000|2021-08-27 13:31:40|4483.44|4483.04|4482.94|4482.54|4483.44|4483.04|4482.94|4482.54|780
1630071110000|2021-08-27 13:31:50|4482.69|4482.29|4482.94|4482.54|4483.19|4482.79|4482.69|4482.29|588
1630071120000|2021-08-27 13:32:00|4482.69|4482.29|4482.69|4482.29|4482.94|4482.54|4482.44|4482.04|891
1630071130000|2021-08-27 13:32:10|4482.94|4482.54|4483.69|4483.29|4483.94|4483.54|4482.69|4482.29|1062
1630071140000|2021-08-27 13:32:20|4483.94|4483.54|4483.94|4483.54|4484.19|4483.79|4482.94|4482.54|1261
1630071150000|2021-08-27 13:32:30|4484.19|4483.79|4482.69|4482.29|4484.19|4483.79|4482.69|4482.29|937
1630071160000|2021-08-27 13:32:40|4482.94|4482.54|4483.19|4482.79|4483.19|4482.79|4482.69|4482.29|592
1630071170000|2021-08-27 13:32:50|4483.44|4483.04|4483.69|4483.29|4483.69|4483.29|4483.44|4483.04|369
1630071180000|2021-08-27 13:33:00|4483.44|4483.04|4483.19|4482.79|4483.69|4483.29|4483.19|4482.79|700
1630071190000|2021-08-27 13:33:10|4483.44|4483.04|4483.19|4482.79|4483.44|4483.04|4483.19|4482.79|444
1630071200000|2021-08-27 13:33:20|4482.94|4482.54|4483.44|4483.04|4483.44|4483.04|4482.69|4482.29|877
1630071210000|2021-08-27 13:33:30|4483.69|4483.29|4483.19|4482.79|4483.69|4483.29|4483.19|4482.79|462
1630071220000|2021-08-27 13:33:40|4483.44|4483.04|4484.19|4483.79|4484.19|4483.79|4483.19|4482.79|1022
1630071230000|2021-08-27 13:33:50|4484.44|4484.04|4484.94|4484.54|4485.19|4484.79|4484.44|4484.04|1141
1630071240000|2021-08-27 13:34:00|4484.69|4484.29|4484.44|4484.04|4484.94|4484.54|4484.44|4484.04|644
1630071250000|2021-08-27 13:34:10|4484.19|4483.79|4482.94|4482.54|4484.44|4484.04|4482.94|4482.54|903
1630071260000|2021-08-27 13:34:20|4483.19|4482.79|4482.69|4482.29|4483.44|4483.04|4482.44|4482.04|1109
1630071270000|2021-08-27 13:34:30|4482.94|4482.54|4482.69|4482.29|4483.19|4482.79|4482.44|4482.04|1226
1630071280000|2021-08-27 13:34:40|4482.94|4482.54|4482.94|4482.54|4483.44|4483.04|4482.44|4482.04|795
1630071290000|2021-08-27 13:34:50|4482.69|4482.29|4482.19|4481.79|4482.94|4482.54|4482.19|4481.79|710
1630071300000|2021-08-27 13:35:00|4482.44|4482.04|4482.19|4481.79|4482.94|4482.54|4482.19|4481.79|1798
1630071310000|2021-08-27 13:35:10|4482.44|4482.04|4482.44|4482.04|4482.69|4482.29|4482.44|4482.04|535
1630071320000|2021-08-27 13:35:20|4482.69|4482.29|4483.19|4482.79|4483.19|4482.79|4482.19|4481.79|717
1630071330000|2021-08-27 13:35:30|4482.94|4482.54|4483.94|4483.54|4483.94|4483.54|4482.94|4482.54|579
1630071340000|2021-08-27 13:35:40|4483.69|4483.29|4483.44|4483.04|4483.69|4483.29|4483.44|4483.04|296
1630071350000|2021-08-27 13:35:50|4483.19|4482.79|4483.19|4482.79|4483.19|4482.79|4482.94|4482.54|496
1630071360000|2021-08-27 13:36:00|4483.44|4483.04|4484.19|4483.79|4484.19|4483.79|4483.44|4483.04|845
1630071370000|2021-08-27 13:36:10|4483.94|4483.54|4483.69|4483.29|4484.19|4483.79|4483.69|4483.29|765
1630071380000|2021-08-27 13:36:20|4483.44|4483.04|4483.56|4483.16|4483.69|4483.29|4483.44|4483.04|494
1630071390000|2021-08-27 13:36:30|4483.44|4483.04|4483.44|4483.04|4483.94|4483.54|4483.44|4483.04|480
1630071400000|2021-08-27 13:36:40|4483.19|4482.79|4483.19|4482.79|4483.44|4483.04|4483.19|4482.79|552
1630071410000|2021-08-27 13:36:50|4483.44|4483.04|4483.19|4482.79|4483.69|4483.29|4483.19|4482.79|359
1630071420000|2021-08-27 13:37:00|4483.44|4483.04|4483.69|4483.29|4483.69|4483.29|4483.19|4482.79|879
1630071430000|2021-08-27 13:37:10|4483.94|4483.54|4483.94|4483.54|4484.19|4483.79|4483.44|4483.04|517
1630071440000|2021-08-27 13:37:20|4484.19|4483.79|4483.94|4483.54|4484.44|4484.04|4483.94|4483.54|388
1630071450000|2021-08-27 13:37:30|4484.19|4483.79|4484.19|4483.79|4484.44|4484.04|4483.94|4483.54|655
1630071460000|2021-08-27 13:37:40|4484.44|4484.04|4484.19|4483.79|4484.44|4484.04|4483.94|4483.54|394
1630071470000|2021-08-27 13:37:50|4483.94|4483.54|4484.19|4483.79|4484.19|4483.79|4483.94|4483.54|272
1630071480000|2021-08-27 13:38:00|4483.94|4483.54|4483.69|4483.29|4484.19|4483.79|4483.69|4483.29|534
1630071490000|2021-08-27 13:38:10|4483.94|4483.54|4483.94|4483.54|4484.19|4483.79|4483.44|4483.04|605
1630071500000|2021-08-27 13:38:20|4483.69|4483.29|4483.69|4483.29|4483.94|4483.54|4483.44|4483.04|511
1630071510000|2021-08-27 13:38:30|4483.44|4483.04|4483.44|4483.04|4483.69|4483.29|4483.44|4483.04|769
1630071520000|2021-08-27 13:38:40|4483.94|4483.54|4483.44|4483.04|4483.94|4483.54|4483.19|4482.79|1257
1630071530000|2021-08-27 13:38:50|4483.69|4483.29|4482.94|4482.54|4483.69|4483.29|4482.94|4482.54|339
1630071540000|2021-08-27 13:39:00|4482.69|4482.29|4482.94|4482.54|4483.19|4482.79|4482.19|4481.79|1015
1630071550000|2021-08-27 13:39:10|4482.69|4482.29|4483.19|4482.79|4483.19|4482.79|4482.19|4481.79|669
1630071560000|2021-08-27 13:39:20|4482.94|4482.54|4481.94|4481.54|4482.94|4482.54|4481.69|4481.29|787
1630071570000|2021-08-27 13:39:30|4482.19|4481.79|4481.44|4481.04|4482.19|4481.79|4481.44|4481.04|483
1630071580000|2021-08-27 13:39:40|4481.69|4481.29|4481.19|4480.79|4481.69|4481.29|4481.19|4480.79|472
1630071590000|2021-08-27 13:39:50|4480.94|4480.54|4480.94|4480.54|4480.94|4480.54|4480.69|4480.29|580
1630071600000|2021-08-27 13:40:00|4480.69|4480.29|4481.19|4480.79|4481.44|4481.04|4480.69|4480.29|891
1630071610000|2021-08-27 13:40:10|4481.44|4481.04|4482.19|4481.79|4482.19|4481.79|4481.44|4481.04|782
1630071620000|2021-08-27 13:40:20|4481.94|4481.54|4481.94|4481.54|4482.19|4481.79|4481.69|4481.29|452
1630071630000|2021-08-27 13:40:30|4481.69|4481.29|4482.94|4482.54|4482.94|4482.54|4481.69|4481.29|467
1630071640000|2021-08-27 13:40:40|4482.69|4482.29|4483.19|4482.79|4483.19|4482.79|4482.69|4482.29|405
1630071650000|2021-08-27 13:40:50|4482.94|4482.54|4482.69|4482.29|4482.94|4482.54|4482.44|4482.04|239
1630071660000|2021-08-27 13:41:00|4482.94|4482.54|4482.19|4481.79|4482.94|4482.54|4481.94|4481.54|589
1630071670000|2021-08-27 13:41:10|4481.94|4481.54|4481.69|4481.29|4481.94|4481.54|4480.94|4480.54|608
1630071680000|2021-08-27 13:41:20|4481.44|4481.04|4481.44|4481.04|4481.44|4481.04|4480.94|4480.54|389
1630071690000|2021-08-27 13:41:30|4481.69|4481.29|4481.44|4481.04|4481.69|4481.29|4480.94|4480.54|490
1630071700000|2021-08-27 13:41:40|4481.69|4481.29|4481.69|4481.29|4481.69|4481.29|4481.44|4481.04|495
1630071710000|2021-08-27 13:41:50|4481.44|4481.04|4480.94|4480.54|4481.69|4481.29|4480.94|4480.54|343
1630071720000|2021-08-27 13:42:00|4480.69|4480.29|4481.19|4480.79|4481.19|4480.79|4480.69|4480.29|454
1630071730000|2021-08-27 13:42:10|4481.44|4481.04|4481.44|4481.04|4481.69|4481.29|4481.44|4481.04|347
1630071740000|2021-08-27 13:42:20|4481.69|4481.29|4481.69|4481.29|4481.94|4481.54|4481.44|4481.04|272
1630071750000|2021-08-27 13:42:30|4481.44|4481.04|4481.44|4481.04|4481.69|4481.29|4481.19|4480.79|377
1630071760000|2021-08-27 13:42:40|4481.19|4480.79|4481.19|4480.79|4481.44|4481.04|4480.94|4480.54|418
1630071770000|2021-08-27 13:42:50|4481.44|4481.04|4481.69|4481.29|4481.69|4481.29|4481.19|4480.79|254
1630071780000|2021-08-27 13:43:00|4481.44|4481.04|4481.69|4481.29|4481.69|4481.29|4481.44|4481.04|414
1630071790000|2021-08-27 13:43:10|4481.94|4481.54|4481.69|4481.29|4481.94|4481.54|4481.69|4481.29|180
1630071800000|2021-08-27 13:43:20|4481.44|4481.04|4481.44|4481.04|4481.44|4481.04|4481.19|4480.79|375
1630071810000|2021-08-27 13:43:30|4481.19|4480.79|4482.19|4481.79|4482.44|4482.04|4481.19|4480.79|279
1630071820000|2021-08-27 13:43:40|4481.94|4481.54|4481.69|4481.29|4481.94|4481.54|4481.69|4481.29|417
1630071830000|2021-08-27 13:43:50|4481.44|4481.04|4481.44|4481.04|4481.69|4481.29|4481.44|4481.04|418
1630071840000|2021-08-27 13:44:00|4481.69|4481.29|4481.44|4481.04|4481.69|4481.29|4481.44|4481.04|292
1630071850000|2021-08-27 13:44:10|4481.69|4481.29|4481.69|4481.29|4481.69|4481.29|4481.44|4481.04|312
1630071860000|2021-08-27 13:44:20|4481.44|4481.04|4481.19|4480.79|4481.44|4481.04|4480.94|4480.54|414
1630071870000|2021-08-27 13:44:30|4481.44|4481.04|4481.19|4480.79|4481.69|4481.29|4481.19|4480.79|429
1630071880000|2021-08-27 13:44:40|4481.44|4481.04|4481.69|4481.29|4481.69|4481.29|4481.44|4481.04|385
1630071890000|2021-08-27 13:44:50|4481.94|4481.54|4481.94|4481.54|4482.19|4481.79|4481.69|4481.29|486
1630071900000|2021-08-27 13:45:00|4482.19|4481.79|4482.69|4482.29|4482.94|4482.54|4482.19|4481.79|946
1630071910000|2021-08-27 13:45:10|4482.94|4482.54|4482.94|4482.54|4483.44|4483.04|4482.94|4482.54|708
1630071920000|2021-08-27 13:45:20|4483.19|4482.79|4482.94|4482.54|4483.44|4483.04|4482.94|4482.54|455
1630071930000|2021-08-27 13:45:30|4482.69|4482.29|4483.19|4482.79|4483.69|4483.29|4482.69|4482.29|667
1630071940000|2021-08-27 13:45:40|4483.44|4483.04|4484.19|4483.79|4484.19|4483.79|4483.19|4482.79|357
1630071950000|2021-08-27 13:45:50|4483.94|4483.54|4484.19|4483.79|4484.69|4484.29|4483.94|4483.54|780
1630071960000|2021-08-27 13:46:00|4484.44|4484.04|4484.69|4484.29|4485.19|4484.79|4484.44|4484.04|1257
1630071970000|2021-08-27 13:46:10|4484.44|4484.04|4484.69|4484.29|4485.19|4484.79|4484.44|4484.04|897
1630071980000|2021-08-27 13:46:20|4484.44|4484.04|4485.69|4485.29|4485.94|4485.54|4484.44|4484.04|1576
1630071990000|2021-08-27 13:46:30|4485.94|4485.54|4485.69|4485.29|4485.94|4485.54|4485.44|4485.04|547
1630072000000|2021-08-27 13:46:40|4485.94|4485.54|4485.44|4485.04|4485.94|4485.54|4485.44|4485.04|512
1630072010000|2021-08-27 13:46:50|4485.69|4485.29|4485.19|4484.79|4485.69|4485.29|4485.06|4484.66|670
1630072020000|2021-08-27 13:47:00|4485.44|4485.04|4485.44|4485.04|4485.44|4485.04|4485.19|4484.79|464
1630072030000|2021-08-27 13:47:10|4485.69|4485.29|4485.69|4485.29|4485.69|4485.29|4485.44|4485.04|409
1630072040000|2021-08-27 13:47:20|4485.44|4485.04|4485.69|4485.29|4485.69|4485.29|4485.44|4485.04|642
1630072050000|2021-08-27 13:47:30|4485.94|4485.54|4485.94|4485.54|4486.19|4485.79|4485.94|4485.54|260
1630072060000|2021-08-27 13:47:40|4486.19|4485.79|4486.19|4485.79|4486.19|4485.79|4485.69|4485.29|1225
1630072070000|2021-08-27 13:47:50|4485.94|4485.54|4485.44|4485.04|4485.94|4485.54|4485.44|4485.04|592
1630072080000|2021-08-27 13:48:00|4485.19|4484.79|4485.19|4484.79|4485.44|4485.04|4484.94|4484.54|557
1630072090000|2021-08-27 13:48:10|4485.44|4485.04|4485.44|4485.04|4485.69|4485.29|4485.19|4484.79|307
1630072100000|2021-08-27 13:48:20|4485.19|4484.79|4485.44|4485.04|4485.69|4485.29|4485.19|4484.79|335
1630072110000|2021-08-27 13:48:30|4485.19|4484.79|4484.94|4484.54|4485.19|4484.79|4484.69|4484.29|798
1630072120000|2021-08-27 13:48:40|4485.19|4484.79|4485.44|4485.04|4485.44|4485.04|4484.94|4484.54|477
1630072130000|2021-08-27 13:48:50|4485.69|4485.29|4485.94|4485.54|4486.19|4485.79|4485.69|4485.29|710
1630072140000|2021-08-27 13:49:00|4486.19|4485.79|4486.69|4486.29|4486.69|4486.29|4485.94|4485.54|426
1630072150000|2021-08-27 13:49:10|4486.94|4486.54|4486.44|4486.04|4486.94|4486.54|4486.19|4485.79|890
1630072160000|2021-08-27 13:49:20|4486.69|4486.29|4486.19|4485.79|4486.69|4486.29|4485.94|4485.54|909
1630072170000|2021-08-27 13:49:30|4485.94|4485.54|4485.69|4485.29|4485.94|4485.54|4485.44|4485.04|868
1630072180000|2021-08-27 13:49:40|4485.44|4485.04|4485.19|4484.79|4485.69|4485.29|4484.94|4484.54|496
1630072190000|2021-08-27 13:49:50|4484.94|4484.54|4483.69|4483.29|4485.19|4484.79|4483.44|4483.04|1146
1630072200000|2021-08-27 13:50:00|4483.94|4483.54|4483.69|4483.29|4484.19|4483.79|4483.69|4483.29|886
1630072210000|2021-08-27 13:50:10|4483.94|4483.54|4484.94|4484.54|4485.19|4484.79|4483.94|4483.54|529
1630072220000|2021-08-27 13:50:20|4485.06|4484.66|4484.94|4484.54|4485.19|4484.79|4484.44|4484.04|389
1630072230000|2021-08-27 13:50:30|4484.69|4484.29|4484.69|4484.29|4484.69|4484.29|4484.44|4484.04|192
1630072240000|2021-08-27 13:50:40|4484.94|4484.54|4484.69|4484.29|4484.94|4484.54|4484.69|4484.29|327
1630072250000|2021-08-27 13:50:50|4484.44|4484.04|4484.94|4484.54|4485.19|4484.79|4484.44|4484.04|490
1630072260000|2021-08-27 13:51:00|4485.19|4484.79|4485.94|4485.54|4486.19|4485.79|4485.19|4484.79|874
1630072270000|2021-08-27 13:51:10|4486.19|4485.79|4485.94|4485.54|4486.44|4486.04|4485.94|4485.54|624
1630072280000|2021-08-27 13:51:20|4485.81|4485.41|4485.94|4485.54|4486.19|4485.79|4485.44|4485.04|406
1630072290000|2021-08-27 13:51:30|4486.19|4485.79|4486.44|4486.04|4486.69|4486.29|4485.94|4485.54|528
1630072300000|2021-08-27 13:51:40|4486.69|4486.29|4486.19|4485.79|4486.69|4486.29|4485.94|4485.54|302
1630072310000|2021-08-27 13:51:50|4486.44|4486.04|4486.19|4485.79|4486.69|4486.29|4485.94|4485.54|441
1630072320000|2021-08-27 13:52:00|4485.94|4485.54|4485.69|4485.29|4485.94|4485.54|4485.69|4485.29|503
1630072330000|2021-08-27 13:52:10|4485.94|4485.54|4485.94|4485.54|4486.19|4485.79|4485.94|4485.54|580
1630072340000|2021-08-27 13:52:20|4485.69|4485.29|4486.44|4486.04|4486.44|4486.04|4485.69|4485.29|397
1630072350000|2021-08-27 13:52:30|4486.19|4485.79|4485.94|4485.54|4486.19|4485.79|4485.69|4485.29|276
1630072360000|2021-08-27 13:52:40|4486.19|4485.79|4486.19|4485.79|4486.19|4485.79|4485.94|4485.54|474
1630072370000|2021-08-27 13:52:50|4486.44|4486.04|4486.69|4486.29|4486.69|4486.29|4486.19|4485.79|347
1630072380000|2021-08-27 13:53:00|4486.44|4486.04|4486.69|4486.29|4486.69|4486.29|4486.44|4486.04|341
1630072390000|2021-08-27 13:53:10|4486.94|4486.54|4486.94|4486.54|4487.19|4486.79|4486.69|4486.29|572
1630072400000|2021-08-27 13:53:20|4487.19|4486.79|4486.94|4486.54|4487.19|4486.79|4486.69|4486.29|466
1630072410000|2021-08-27 13:53:30|4487.19|4486.79|4487.19|4486.79|4487.19|4486.79|4486.94|4486.54|233
1630072420000|2021-08-27 13:53:40|4486.94|4486.54|4486.94|4486.54|4487.44|4487.04|4486.69|4486.29|616
1630072430000|2021-08-27 13:53:50|4486.69|4486.29|4486.69|4486.29|4486.94|4486.54|4486.69|4486.29|560
1630072440000|2021-08-27 13:54:00|4486.44|4486.04|4486.19|4485.79|4486.44|4486.04|4485.94|4485.54|562
1630072450000|2021-08-27 13:54:10|4486.06|4485.66|4485.94|4485.54|4486.44|4486.04|4485.94|4485.54|305
1630072460000|2021-08-27 13:54:20|4486.06|4485.66|4485.69|4485.29|4486.19|4485.79|4485.69|4485.29|652
1630072470000|2021-08-27 13:54:30|4485.44|4485.04|4485.44|4485.04|4485.94|4485.54|4485.44|4485.04|390
1630072480000|2021-08-27 13:54:40|4485.69|4485.29|4485.94|4485.54|4485.94|4485.54|4485.44|4485.04|359
1630072490000|2021-08-27 13:54:50|4485.69|4485.29|4485.19|4484.79|4485.69|4485.29|4485.19|4484.79|285
1630072500000|2021-08-27 13:55:00|4485.44|4485.04|4483.94|4483.54|4486.19|4485.79|4483.94|4483.54|5591
1630072510000|2021-08-27 13:55:10|4483.69|4483.29|4483.94|4483.54|4484.19|4483.79|4483.44|4483.04|1059
1630072520000|2021-08-27 13:55:20|4483.69|4483.29|4484.19|4483.79|4484.44|4484.04|4483.69|4483.29|605
1630072530000|2021-08-27 13:55:30|4483.94|4483.54|4482.44|4482.04|4484.19|4483.79|4482.19|4481.79|1955
1630072540000|2021-08-27 13:55:40|4482.69|4482.29|4482.69|4482.29|4482.69|4482.29|4482.44|4482.04|481
1630072550000|2021-08-27 13:55:50|4482.94|4482.54|4482.44|4482.04|4482.94|4482.54|4482.44|4482.04|450
1630072560000|2021-08-27 13:56:00|4482.69|4482.29|4483.44|4483.04|4483.94|4483.54|4482.69|4482.29|1083
1630072570000|2021-08-27 13:56:10|4483.69|4483.29|4482.69|4482.29|4483.69|4483.29|4482.69|4482.29|580
1630072580000|2021-08-27 13:56:20|4482.94|4482.54|4483.19|4482.79|4483.69|4483.29|4482.94|4482.54|332
1630072590000|2021-08-27 13:56:30|4482.94|4482.54|4483.69|4483.29|4483.69|4483.29|4482.94|4482.54|207
1630072600000|2021-08-27 13:56:40|4483.44|4483.04|4483.44|4483.04|4483.44|4483.04|4482.94|4482.54|225
1630072610000|2021-08-27 13:56:50|4483.19|4482.79|4482.94|4482.54|4483.44|4483.04|4482.94|4482.54|257
1630072620000|2021-08-27 13:57:00|4483.19|4482.79|4483.44|4483.04|4483.69|4483.29|4483.19|4482.79|457
1630072630000|2021-08-27 13:57:10|4483.19|4482.79|4483.44|4483.04|4483.69|4483.29|4483.19|4482.79|236
1630072640000|2021-08-27 13:57:20|4483.69|4483.29|4483.44|4483.04|4483.69|4483.29|4483.44|4483.04|407
1630072650000|2021-08-27 13:57:30|4483.69|4483.29|4483.44|4483.04|4483.69|4483.29|4483.44|4483.04|198
1630072660000|2021-08-27 13:57:40|4483.19|4482.79|4483.44|4483.04|4483.44|4483.04|4483.19|4482.79|176
1630072670000|2021-08-27 13:57:50|4483.69|4483.29|4483.94|4483.54|4484.19|4483.79|4483.69|4483.29|296
1630072680000|2021-08-27 13:58:00|4484.19|4483.79|4484.44|4484.04|4484.44|4484.04|4484.19|4483.79|385
1630072690000|2021-08-27 13:58:10|4484.19|4483.79|4484.19|4483.79|4484.44|4484.04|4484.19|4483.79|249
1630072700000|2021-08-27 13:58:20|4484.44|4484.04|4483.94|4483.54|4484.44|4484.04|4483.94|4483.54|168
1630072710000|2021-08-27 13:58:30|4484.19|4483.79|4483.94|4483.54|4484.44|4484.04|4483.94|4483.54|126
1630072720000|2021-08-27 13:58:40|4483.81|4483.41|4483.94|4483.54|4483.94|4483.54|4483.69|4483.29|154
1630072730000|2021-08-27 13:58:50|4483.69|4483.29|4483.44|4483.04|4483.69|4483.29|4483.44|4483.04|260
1630072740000|2021-08-27 13:59:00|4483.19|4482.79|4483.94|4483.54|4483.94|4483.54|4483.19|4482.79|215
1630072750000|2021-08-27 13:59:10|4484.19|4483.79|4484.44|4484.04|4484.44|4484.04|4484.19|4483.79|170
1630072760000|2021-08-27 13:59:20|4484.56|4484.16|4484.44|4484.04|4484.94|4484.54|4484.44|4484.04|266
1630072770000|2021-08-27 13:59:30|4484.56|4484.16|4484.69|4484.29|4484.69|4484.29|4484.44|4484.04|116
1630072780000|2021-08-27 13:59:40|4484.81|4484.41|4484.69|4484.29|4484.81|4484.41|4484.69|4484.29|37
1630072790000|2021-08-27 13:59:50|4484.94|4484.54|4484.94|4484.54|4484.94|4484.54|4484.94|4484.54|147
1630072800000|2021-08-27 14:00:00|4485.19|4484.79|4479.94|4479.54|4485.44|4485.04|4479.19|4478.79|4500
1630072810000|2021-08-27 14:00:10|4480.19|4479.79|4481.44|4481.04|4483.81|4483.41|4480.19|4479.79|2982
1630072820000|2021-08-27 14:00:20|4481.94|4481.54|4484.31|4483.91|4484.31|4483.91|4481.44|4481.04|1433
1630072830000|2021-08-27 14:00:30|4483.94|4483.54|4482.19|4481.79|4483.94|4483.54|4482.19|4481.79|815
1630072840000|2021-08-27 14:00:40|4481.69|4481.29|4483.69|4483.29|4484.06|4483.66|4481.69|4481.29|1008
1630072850000|2021-08-27 14:00:50|4483.81|4483.41|4487.19|4486.79|4488.19|4487.79|4483.69|4483.29|2541
1630072860000|2021-08-27 14:01:00|4487.69|4487.29|4488.19|4487.79|4488.19|4487.79|4486.44|4486.04|1542
1630072870000|2021-08-27 14:01:10|4487.94|4487.54|4485.69|4485.29|4488.19|4487.79|4485.44|4485.04|2671
1630072880000|2021-08-27 14:01:20|4485.44|4485.04|4486.31|4485.91|4486.69|4486.29|4485.44|4485.04|1363
1630072890000|2021-08-27 14:01:30|4486.19|4485.79|4485.31|4484.91|4486.69|4486.29|4485.19|4484.79|1664
1630072900000|2021-08-27 14:01:40|4485.19|4484.79|4484.94|4484.54|4485.44|4485.04|4484.69|4484.29|1790
1630072910000|2021-08-27 14:01:50|4485.19|4484.79|4485.44|4485.04|4485.44|4485.04|4484.44|4484.04|1069
1630072920000|2021-08-27 14:02:00|4485.69|4485.29|4486.44|4486.04|4486.69|4486.29|4485.69|4485.29|1587
1630072930000|2021-08-27 14:02:10|4486.19|4485.79|4488.44|4488.04|4488.44|4488.04|4486.19|4485.79|2595
1630072940000|2021-08-27 14:02:20|4488.19|4487.79|4488.69|4488.29|4489.69|4489.29|4488.19|4487.79|1202
1630072950000|2021-08-27 14:02:30|4489.69|4489.29|4490.69|4490.29|4490.94|4490.54|4489.69|4489.29|2051
1630072960000|2021-08-27 14:02:40|4490.94|4490.54|4490.94|4490.54|4490.94|4490.54|4490.69|4490.29|676
1630072970000|2021-08-27 14:02:50|4493.44|4493.04|4493.94|4493.54|4494.44|4494.04|4493.44|4493.04|8499
1630072980000|2021-08-27 14:03:00|4494.06|4493.66|4495.44|4495.04|4495.44|4495.04|4494.06|4493.66|1193
1630072990000|2021-08-27 14:03:10|4495.19|4494.79|4494.19|4493.79|4495.19|4494.79|4492.94|4492.54|5674
1630073000000|2021-08-27 14:03:20|4493.94|4493.54|4493.19|4492.79|4493.94|4493.54|4492.94|4492.54|719
1630073010000|2021-08-27 14:03:30|4492.94|4492.54|4492.69|4492.29|4493.19|4492.79|4492.69|4492.29|288
1630073020000|2021-08-27 14:03:40|4492.94|4492.54|4493.69|4493.29|4493.69|4493.29|4492.94|4492.54|3260
1630073030000|2021-08-27 14:03:50|4493.81|4493.41|4492.94|4492.54|4494.19|4493.79|4492.69|4492.29|752
1630073040000|2021-08-27 14:04:00|4492.69|4492.29|4494.19|4493.79|4494.19|4493.79|4492.69|4492.29|983
1630073050000|2021-08-27 14:04:10|4494.44|4494.04|4494.69|4494.29|4494.69|4494.29|4494.19|4493.79|1458
1630073060000|2021-08-27 14:04:20|4494.44|4494.04|4494.19|4493.79|4494.94|4494.54|4494.19|4493.79|875
1630073070000|2021-08-27 14:04:30|4494.69|4494.29|4494.94|4494.54|4495.19|4494.79|4494.44|4494.04|1194
1630073080000|2021-08-27 14:04:40|4494.69|4494.29|4495.19|4494.79|4495.69|4495.29|4494.69|4494.29|1134
1630073090000|2021-08-27 14:04:50|4495.44|4495.04|4496.19|4495.79|4496.44|4496.04|4495.44|4495.04|1341
1630073100000|2021-08-27 14:05:00|4495.94|4495.54|4496.44|4496.04|4496.69|4496.29|4495.94|4495.54|1807
1630073110000|2021-08-27 14:05:10|4496.19|4495.79|4495.69|4495.29|4496.44|4496.04|4495.44|4495.04|2089
1630073120000|2021-08-27 14:05:20|4495.94|4495.54|4496.19|4495.79|4496.19|4495.79|4495.69|4495.29|478
1630073130000|2021-08-27 14:05:30|4495.94|4495.54|4494.19|4493.79|4496.19|4495.79|4494.19|4493.79|2612
1630073140000|2021-08-27 14:05:40|4493.94|4493.54|4493.19|4492.79|4493.94|4493.54|4492.94|4492.54|1734
1630073150000|2021-08-27 14:05:50|4493.44|4493.04|4494.19|4493.79|4494.19|4493.79|4493.44|4493.04|1306
1630073160000|2021-08-27 14:06:00|4493.94|4493.54|4494.69|4494.29|4494.94|4494.54|4493.94|4493.54|659
1630073170000|2021-08-27 14:06:10|4494.81|4494.41|4494.94|4494.54|4494.94|4494.54|4494.44|4494.04|565
1630073180000|2021-08-27 14:06:20|4494.19|4493.79|4493.94|4493.54|4494.19|4493.79|4493.69|4493.29|1626
1630073190000|2021-08-27 14:06:30|4494.06|4493.66|4494.19|4493.79|4494.44|4494.04|4493.69|4493.29|791
1630073200000|2021-08-27 14:06:40|4494.06|4493.66|4494.19|4493.79|4494.44|4494.04|4493.94|4493.54|738
1630073210000|2021-08-27 14:06:50|4494.44|4494.04|4493.94|4493.54|4494.44|4494.04|4493.69|4493.29|778
1630073220000|2021-08-27 14:07:00|4494.56|4494.16|4494.69|4494.29|4494.69|4494.29|4494.44|4494.04|620
1630073230000|2021-08-27 14:07:10|4494.44|4494.04|4494.44|4494.04|4494.69|4494.29|4494.44|4494.04|186
1630073240000|2021-08-27 14:07:20|4494.69|4494.29|4494.69|4494.29|4495.19|4494.79|4494.69|4494.29|2442
1630073250000|2021-08-27 14:07:30|4494.94|4494.54|4495.19|4494.79|4495.44|4495.04|4494.81|4494.41|1154
1630073260000|2021-08-27 14:07:40|4494.94|4494.54|4495.44|4495.04|4495.69|4495.29|4494.69|4494.29|913
1630073270000|2021-08-27 14:07:50|4495.69|4495.29|4496.19|4495.79|4496.19|4495.79|4495.69|4495.29|1175
1630073280000|2021-08-27 14:08:00|4496.44|4496.04|4495.94|4495.54|4496.44|4496.04|4495.94|4495.54|753
1630073290000|2021-08-27 14:08:10|4496.19|4495.79|4496.44|4496.04|4496.69|4496.29|4496.19|4495.79|1022
1630073300000|2021-08-27 14:08:20|4496.19|4495.79|4496.19|4495.79|4496.69|4496.29|4496.19|4495.79|464
1630073310000|2021-08-27 14:08:30|4496.31|4495.91|4496.19|4495.79|4496.31|4495.91|4495.81|4495.41|728
1630073320000|2021-08-27 14:08:40|4495.94|4495.54|4496.44|4496.04|4496.69|4496.29|4495.94|4495.54|897
1630073330000|2021-08-27 14:08:50|4496.19|4495.79|4496.44|4496.04|4496.44|4496.04|4495.94|4495.54|493
1630073340000|2021-08-27 14:09:00|4496.19|4495.79|4496.44|4496.04|4496.69|4496.29|4496.19|4495.79|728
1630073350000|2021-08-27 14:09:10|4496.31|4495.91|4496.19|4495.79|4497.19|4496.79|4496.19|4495.79|775
1630073360000|2021-08-27 14:09:20|4496.31|4495.91|4495.69|4495.29|4496.44|4496.04|4495.69|4495.29|624
1630073370000|2021-08-27 14:09:30|4495.94|4495.54|4495.44|4495.04|4495.94|4495.54|4494.94|4494.54|609
1630073380000|2021-08-27 14:09:40|4495.19|4494.79|4495.44|4495.04|4495.69|4495.29|4494.69|4494.29|522
1630073390000|2021-08-27 14:09:50|4495.69|4495.29|4495.94|4495.54|4496.19|4495.79|4495.44|4495.04|423
1630073400000|2021-08-27 14:10:00|4496.19|4495.79|4496.19|4495.79|4496.44|4496.04|4495.94|4495.54|563
1630073410000|2021-08-27 14:10:10|4496.44|4496.04|4496.69|4496.29|4497.19|4496.79|4496.44|4496.04|898
1630073420000|2021-08-27 14:10:20|4496.44|4496.04|4496.44|4496.04|4496.69|4496.29|4496.19|4495.79|345
1630073430000|2021-08-27 14:10:30|4496.69|4496.29|4497.94|4497.54|4497.94|4497.54|4496.44|4496.04|1315
1630073440000|2021-08-27 14:10:40|4497.69|4497.29|4498.69|4498.29|4498.69|4498.29|4497.69|4497.29|836
1630073450000|2021-08-27 14:10:50|4499.19|4498.79|4498.94|4498.54|4499.44|4499.04|4498.69|4498.29|2935
1630073460000|2021-08-27 14:11:00|4499.19|4498.79|4499.19|4498.79|4499.69|4499.29|4499.19|4498.79|997
1630073470000|2021-08-27 14:11:10|4499.44|4499.04|4499.44|4499.04|4499.69|4499.29|4498.94|4498.54|842
1630073480000|2021-08-27 14:11:20|4499.19|4498.79|4499.44|4499.04|4499.44|4499.04|4498.94|4498.54|614
1630073490000|2021-08-27 14:11:30|4499.69|4499.29|4499.69|4499.29|4499.94|4499.54|4499.44|4499.04|732
1630073500000|2021-08-27 14:11:40|4500.19|4499.79|4500.19|4499.79|4500.44|4500.04|4499.94|4499.54|894
1630073510000|2021-08-27 14:11:50|4500.44|4500.04|4500.19|4499.79|4500.44|4500.04|4500.19|4499.79|454
1630073520000|2021-08-27 14:12:00|4500.44|4500.04|4500.69|4500.29|4501.19|4500.79|4500.44|4500.04|1525
1630073530000|2021-08-27 14:12:10|4500.44|4500.04|4501.44|4501.04|4501.69|4501.29|4500.44|4500.04|1262
1630073540000|2021-08-27 14:12:20|4501.19|4500.79|4501.44|4501.04|4501.44|4501.04|4500.94|4500.54|1070
1630073550000|2021-08-27 14:12:30|4499.69|4499.29|4500.19|4499.79|4500.19|4499.79|4499.69|4499.29|6163
1630073560000|2021-08-27 14:12:40|4500.44|4500.04|4500.69|4500.29|4500.69|4500.29|4500.19|4499.79|944
1630073570000|2021-08-27 14:12:50|4500.44|4500.04|4499.94|4499.54|4500.69|4500.29|4499.69|4499.29|1303
1630073580000|2021-08-27 14:13:00|4499.69|4499.29|4499.19|4498.79|4500.31|4499.91|4499.19|4498.79|1483
1630073590000|2021-08-27 14:13:10|4498.94|4498.54|4499.69|4499.29|4499.69|4499.29|4498.94|4498.54|738
1630073600000|2021-08-27 14:13:20|4499.56|4499.16|4499.69|4499.29|4499.69|4499.29|4499.19|4498.79|655
1630073610000|2021-08-27 14:13:30|4499.44|4499.04|4499.94|4499.54|4500.19|4499.79|4499.44|4499.04|1328
1630073620000|2021-08-27 14:13:40|4499.69|4499.29|4499.69|4499.29|4499.69|4499.29|4499.44|4499.04|943
1630073630000|2021-08-27 14:13:50|4499.44|4499.04|4500.19|4499.79|4500.19|4499.79|4499.44|4499.04|940
1630073640000|2021-08-27 14:14:00|4500.69|4500.29|4500.44|4500.04|4500.69|4500.29|4499.94|4499.54|1739
1630073650000|2021-08-27 14:14:10|4500.19|4499.79|4499.69|4499.29|4500.19|4499.79|4499.19|4498.79|1647
1630073660000|2021-08-27 14:14:20|4499.94|4499.54|4500.06|4499.66|4500.44|4500.04|4499.44|4499.04|925
1630073670000|2021-08-27 14:14:30|4500.19|4499.79|4500.19|4499.79|4500.44|4500.04|4499.94|4499.54|604
1630073680000|2021-08-27 14:14:40|4499.94|4499.54|4499.94|4499.54|4500.19|4499.79|4499.94|4499.54|613
1630073690000|2021-08-27 14:14:50|4500.19|4499.79|4499.94|4499.54|4500.19|4499.79|4499.94|4499.54|867
1630073700000|2021-08-27 14:15:00|4500.19|4499.79|4500.94|4500.54|4500.94|4500.54|4500.19|4499.79|1625
1630073710000|2021-08-27 14:15:10|4500.69|4500.29|4501.19|4500.79|4501.44|4501.04|4500.69|4500.29|1406
1630073720000|2021-08-27 14:15:20|4500.94|4500.54|4501.19|4500.79|4501.44|4501.04|4500.94|4500.54|1518
1630073730000|2021-08-27 14:15:30|4500.94|4500.54|4501.19|4500.79|4501.44|4501.04|4500.94|4500.54|696
1630073740000|2021-08-27 14:15:40|4501.44|4501.04|4501.94|4501.54|4501.94|4501.54|4501.19|4500.79|1849
1630073750000|2021-08-27 14:15:50|4501.69|4501.29|4502.44|4502.04|4502.44|4502.04|4501.69|4501.29|1098
1630073760000|2021-08-27 14:16:00|4502.19|4501.79|4501.19|4500.79|4502.44|4502.04|4501.19|4500.79|1733
1630073770000|2021-08-27 14:16:10|4501.94|4501.54|4501.69|4501.29|4501.94|4501.54|4501.44|4501.04|1910
1630073780000|2021-08-27 14:16:20|4501.94|4501.54|4502.19|4501.79|4502.19|4501.79|4501.44|4501.04|1173
1630073790000|2021-08-27 14:16:30|4501.94|4501.54|4502.19|4501.79|4502.44|4502.04|4501.94|4501.54|684
1630073800000|2021-08-27 14:16:40|4502.44|4502.04|4502.19|4501.79|4502.44|4502.04|4502.19|4501.79|831
1630073810000|2021-08-27 14:16:50|4502.44|4502.04|4502.44|4502.04|4502.69|4502.29|4502.19|4501.79|949
1630073820000|2021-08-27 14:17:00|4502.19|4501.79|4502.06|4501.66|4502.19|4501.79|4501.81|4501.41|980
1630073830000|2021-08-27 14:17:10|4502.19|4501.79|4502.94|4502.54|4502.94|4502.54|4501.94|4501.54|1391
1630073840000|2021-08-27 14:17:20|4502.69|4502.29|4502.69|4502.29|4502.69|4502.29|4502.44|4502.04|1169
1630073850000|2021-08-27 14:17:30|4503.19|4502.79|4503.94|4503.54|4503.94|4503.54|4502.94|4502.54|2916
1630073860000|2021-08-27 14:17:40|4503.69|4503.29|4502.94|4502.54|4503.69|4503.29|4502.94|4502.54|1200
1630073870000|2021-08-27 14:17:50|4502.69|4502.29|4502.94|4502.54|4502.94|4502.54|4502.44|4502.04|886
1630073880000|2021-08-27 14:18:00|4503.19|4502.79|4503.19|4502.79|4503.44|4503.04|4502.94|4502.54|1178
1630073890000|2021-08-27 14:18:10|4502.94|4502.54|4502.94|4502.54|4503.44|4503.04|4502.94|4502.54|815
1630073900000|2021-08-27 14:18:20|4503.19|4502.79|4502.94|4502.54|4503.19|4502.79|4502.94|4502.54|657
1630073910000|2021-08-27 14:18:30|4502.69|4502.29|4502.44|4502.04|4502.69|4502.29|4502.44|4502.04|730
1630073920000|2021-08-27 14:18:40|4502.19|4501.79|4502.44|4502.04|4502.69|4502.29|4502.19|4501.79|752
1630073930000|2021-08-27 14:18:50|4502.19|4501.79|4502.19|4501.79|4502.44|4502.04|4501.94|4501.54|806
1630073940000|2021-08-27 14:19:00|4502.44|4502.04|4502.94|4502.54|4503.19|4502.79|4502.44|4502.04|1042
1630073950000|2021-08-27 14:19:10|4503.19|4502.79|4502.69|4502.29|4503.19|4502.79|4502.69|4502.29|786
1630073960000|2021-08-27 14:19:20|4502.94|4502.54|4502.19|4501.79|4502.94|4502.54|4502.19|4501.79|409
1630073970000|2021-08-27 14:19:30|4502.44|4502.04|4502.69|4502.29|4502.69|4502.29|4502.19|4501.79|657
1630073980000|2021-08-27 14:19:40|4502.94|4502.54|4503.19|4502.79|4503.44|4503.04|4502.69|4502.29|1011
1630073990000|2021-08-27 14:19:50|4503.31|4502.91|4503.44|4503.04|4503.44|4503.04|4503.19|4502.79|753
1630074000000|2021-08-27 14:20:00|4503.69|4503.29|4504.19|4503.79|4504.19|4503.79|4503.69|4503.29|1519
1630074010000|2021-08-27 14:20:10|4504.44|4504.04|4504.94|4504.54|4505.44|4505.04|4504.44|4504.04|2556
1630074020000|2021-08-27 14:20:20|4505.19|4504.79|4505.69|4505.29|4505.94|4505.54|4504.69|4504.29|1528
1630074030000|2021-08-27 14:20:30|4505.44|4505.04|4505.69|4505.29|4505.69|4505.29|4505.06|4504.66|1239
1630074040000|2021-08-27 14:20:40|4505.44|4505.04|4505.94|4505.54|4505.94|4505.54|4504.94|4504.54|833
1630074050000|2021-08-27 14:20:50|4505.44|4505.04|4504.94|4504.54|4505.69|4505.29|4504.94|4504.54|761
1630074060000|2021-08-27 14:21:00|4505.19|4504.79|4504.19|4503.79|4505.19|4504.79|4504.19|4503.79|1421
1630074070000|2021-08-27 14:21:10|4503.94|4503.54|4504.44|4504.04|4504.44|4504.04|4503.69|4503.29|1403
1630074080000|2021-08-27 14:21:20|4504.19|4503.79|4504.19|4503.79|4504.44|4504.04|4503.69|4503.29|762
1630074090000|2021-08-27 14:21:30|4503.94|4503.54|4503.69|4503.29|4503.94|4503.54|4503.44|4503.04|927
1630074100000|2021-08-27 14:21:40|4503.44|4503.04|4502.69|4502.29|4503.44|4503.04|4502.69|4502.29|1284
1630074110000|2021-08-27 14:21:50|4502.44|4502.04|4502.69|4502.29|4502.94|4502.54|4502.44|4502.04|1172
1630074120000|2021-08-27 14:22:00|4502.94|4502.54|4503.69|4503.29|4503.69|4503.29|4502.44|4502.04|1052
1630074130000|2021-08-27 14:22:10|4503.94|4503.54|4503.69|4503.29|4504.44|4504.04|4503.69|4503.29|1074
1630074140000|2021-08-27 14:22:20|4503.44|4503.04|4503.19|4502.79|4503.44|4503.04|4502.94|4502.54|660
1630074150000|2021-08-27 14:22:30|4503.44|4503.04|4503.19|4502.79|4503.44|4503.04|4502.94|4502.54|728
1630074160000|2021-08-27 14:22:40|4503.44|4503.04|4503.44|4503.04|4503.69|4503.29|4503.44|4503.04|410
1630074170000|2021-08-27 14:22:50|4503.69|4503.29|4503.69|4503.29|4503.69|4503.29|4503.44|4503.04|867
1630074180000|2021-08-27 14:23:00|4503.94|4503.54|4504.69|4504.29|4505.44|4505.04|4503.94|4503.54|1693
1630074190000|2021-08-27 14:23:10|4504.44|4504.04|4504.19|4503.79|4504.69|4504.29|4504.19|4503.79|906
1630074200000|2021-08-27 14:23:20|4504.44|4504.04|4504.19|4503.79|4504.69|4504.29|4504.19|4503.79|632
1630074210000|2021-08-27 14:23:30|4504.69|4504.29|4504.94|4504.54|4505.19|4504.79|4504.44|4504.04|784
1630074220000|2021-08-27 14:23:40|4505.19|4504.79|4504.94|4504.54|4505.19|4504.79|4504.69|4504.29|509
1630074230000|2021-08-27 14:23:50|4504.69|4504.29|4504.69|4504.29|4504.94|4504.54|4504.44|4504.04|1056
1630074240000|2021-08-27 14:24:00|4504.94|4504.54|4504.19|4503.79|4504.94|4504.54|4504.19|4503.79|913
1630074250000|2021-08-27 14:24:10|4503.94|4503.54|4504.19|4503.79|4504.19|4503.79|4503.94|4503.54|1077
1630074260000|2021-08-27 14:24:20|4503.94|4503.54|4504.19|4503.79|4504.19|4503.79|4503.69|4503.29|399
1630074270000|2021-08-27 14:24:30|4504.44|4504.04|4503.19|4502.79|4504.44|4504.04|4503.19|4502.79|773
1630074280000|2021-08-27 14:24:40|4502.94|4502.54|4502.69|4502.29|4503.19|4502.79|4502.69|4502.29|791
1630074290000|2021-08-27 14:24:50|4502.44|4502.04|4502.69|4502.29|4502.94|4502.54|4502.44|4502.04|705
1630074300000|2021-08-27 14:25:00|4502.94|4502.54|4502.69|4502.29|4503.19|4502.79|4502.69|4502.29|864
1630074310000|2021-08-27 14:25:10|4502.56|4502.16|4501.94|4501.54|4502.69|4502.29|4501.94|4501.54|1111
1630074320000|2021-08-27 14:25:20|4501.69|4501.29|4501.94|4501.54|4501.94|4501.54|4501.44|4501.04|1384
1630074330000|2021-08-27 14:25:30|4501.69|4501.29|4501.94|4501.54|4502.19|4501.79|4501.69|4501.29|858
1630074340000|2021-08-27 14:25:40|4501.69|4501.29|4501.69|4501.29|4501.69|4501.29|4501.19|4500.79|734
1630074350000|2021-08-27 14:25:50|4501.94|4501.54|4501.44|4501.04|4501.94|4501.54|4501.44|4501.04|552
1630074360000|2021-08-27 14:26:00|4501.19|4500.79|4501.44|4501.04|4501.94|4501.54|4501.19|4500.79|930
1630074370000|2021-08-27 14:26:10|4501.69|4501.29|4501.19|4500.79|4501.69|4501.29|4500.94|4500.54|431
1630074380000|2021-08-27 14:26:20|4500.94|4500.54|4501.19|4500.79|4501.44|4501.04|4500.94|4500.54|440
1630074390000|2021-08-27 14:26:30|4500.94|4500.54|4500.94|4500.54|4501.19|4500.79|4500.69|4500.29|657
1630074400000|2021-08-27 14:26:40|4500.69|4500.29|4500.94|4500.54|4501.19|4500.79|4500.69|4500.29|601
1630074410000|2021-08-27 14:26:50|4500.69|4500.29|4499.44|4499.04|4500.69|4500.29|4499.44|4499.04|1399
1630074420000|2021-08-27 14:27:00|4499.69|4499.29|4499.94|4499.54|4500.44|4500.04|4499.19|4498.79|1455
1630074430000|2021-08-27 14:27:10|4499.69|4499.29|4499.44|4499.04|4499.94|4499.54|4499.19|4498.79|933
1630074440000|2021-08-27 14:27:20|4499.19|4498.79|4499.44|4499.04|4499.44|4499.04|4499.19|4498.79|605
1630074450000|2021-08-27 14:27:30|4499.19|4498.79|4498.44|4498.04|4499.44|4499.04|4498.44|4498.04|824
1630074460000|2021-08-27 14:27:40|4498.69|4498.29|4498.44|4498.04|4498.69|4498.29|4498.44|4498.04|454
1630074470000|2021-08-27 14:27:50|4497.94|4497.54|4498.19|4497.79|4498.19|4497.79|4497.94|4497.54|1069
1630074480000|2021-08-27 14:28:00|4498.44|4498.04|4498.69|4498.29|4499.19|4498.79|4498.44|4498.04|1098
1630074490000|2021-08-27 14:28:10|4498.94|4498.54|4499.19|4498.79|4499.69|4499.29|4498.69|4498.29|1160
1630074500000|2021-08-27 14:28:20|4499.44|4499.04|4499.44|4499.04|4499.44|4499.04|4499.19|4498.79|474
1630074510000|2021-08-27 14:28:30|4499.69|4499.29|4499.69|4499.29|4499.69|4499.29|4499.69|4499.29|268
1630074520000|2021-08-27 14:28:40|4499.94|4499.54|4499.69|4499.29|4499.94|4499.54|4499.19|4498.79|870
1630074530000|2021-08-27 14:28:50|4499.44|4499.04|4500.19|4499.79|4500.19|4499.79|4499.44|4499.04|662
1630074540000|2021-08-27 14:29:00|4500.44|4500.04|4500.44|4500.04|4500.69|4500.29|4500.19|4499.79|972
1630074550000|2021-08-27 14:29:10|4500.69|4500.29|4500.19|4499.79|4500.69|4500.29|4499.94|4499.54|895
1630074560000|2021-08-27 14:29:20|4499.94|4499.54|4499.94|4499.54|4499.94|4499.54|4499.69|4499.29|281
1630074570000|2021-08-27 14:29:30|4499.69|4499.29|4499.69|4499.29|4499.94|4499.54|4499.69|4499.29|359
1630074580000|2021-08-27 14:29:40|4499.94|4499.54|4499.94|4499.54|4499.94|4499.54|4499.94|4499.54|183
1630074590000|2021-08-27 14:29:50|4500.19|4499.79|4500.44|4500.04|4500.69|4500.29|4500.19|4499.79|409
1630074600000|2021-08-27 14:30:00|4500.94|4500.54|4500.44|4500.04|4501.44|4501.04|4500.44|4500.04|1149
1630074610000|2021-08-27 14:30:10|4500.69|4500.29|4500.44|4500.04|4500.94|4500.54|4500.19|4499.79|554
1630074620000|2021-08-27 14:30:20|4500.19|4499.79|4499.94|4499.54|4500.19|4499.79|4499.44|4499.04|838
1630074630000|2021-08-27 14:30:30|4499.81|4499.41|4500.44|4500.04|4500.44|4500.04|4499.81|4499.41|405
1630074640000|2021-08-27 14:30:40|4500.69|4500.29|4500.19|4499.79|4500.69|4500.29|4499.94|4499.54|289
1630074650000|2021-08-27 14:30:50|4500.44|4500.04|4500.44|4500.04|4500.44|4500.04|4499.94|4499.54|342
1630074660000|2021-08-27 14:31:00|4500.94|4500.54|4501.19|4500.79|4501.44|4501.04|4500.69|4500.29|869
1630074670000|2021-08-27 14:31:10|4500.94|4500.54|4501.69|4501.29|4501.69|4501.29|4500.94|4500.54|832
1630074680000|2021-08-27 14:31:20|4501.44|4501.04|4501.69|4501.29|4501.69|4501.29|4501.19|4500.79|404
1630074690000|2021-08-27 14:31:30|4501.44|4501.04|4501.44|4501.04|4501.69|4501.29|4501.19|4500.79|1292
1630074700000|2021-08-27 14:31:40|4501.19|4500.79|4500.94|4500.54|4501.44|4501.04|4500.94|4500.54|562
1630074710000|2021-08-27 14:31:50|4500.69|4500.29|4501.19|4500.79|4501.19|4500.79|4500.69|4500.29|452
1630074720000|2021-08-27 14:32:00|4501.44|4501.04|4501.19|4500.79|4501.69|4501.29|4501.19|4500.79|473
1630074730000|2021-08-27 14:32:10|4500.94|4500.54|4500.94|4500.54|4501.19|4500.79|4500.69|4500.29|375
1630074740000|2021-08-27 14:32:20|4501.19|4500.79|4500.94|4500.54|4501.19|4500.79|4500.94|4500.54|360
1630074750000|2021-08-27 14:32:30|4501.06|4500.66|4501.19|4500.79|4501.44|4501.04|4500.94|4500.54|250
1630074760000|2021-08-27 14:32:40|4501.44|4501.04|4501.19|4500.79|4501.44|4501.04|4500.94|4500.54|287
1630074770000|2021-08-27 14:32:50|4500.94|4500.54|4500.94|4500.54|4500.94|4500.54|4500.69|4500.29|233
1630074780000|2021-08-27 14:33:00|4501.19|4500.79|4500.94|4500.54|4501.19|4500.79|4500.94|4500.54|276
1630074790000|2021-08-27 14:33:10|4500.69|4500.29|4500.69|4500.29|4500.94|4500.54|4500.69|4500.29|389
1630074800000|2021-08-27 14:33:20|4500.44|4500.04|4500.44|4500.04|4500.69|4500.29|4500.19|4499.79|358
1630074810000|2021-08-27 14:33:30|4500.69|4500.29|4501.19|4500.79|4501.19|4500.79|4500.69|4500.29|432
1630074820000|2021-08-27 14:33:40|4500.94|4500.54|4501.19|4500.79|4501.44|4501.04|4500.94|4500.54|242
1630074830000|2021-08-27 14:33:50|4500.94|4500.54|4500.94|4500.54|4500.94|4500.54|4500.69|4500.29|240
1630074840000|2021-08-27 14:34:00|4500.69|4500.29|4501.19|4500.79|4501.19|4500.79|4500.69|4500.29|288
1630074850000|2021-08-27 14:34:10|4500.94|4500.54|4500.94|4500.54|4501.19|4500.79|4500.94|4500.54|323
1630074860000|2021-08-27 14:34:20|4501.19|4500.79|4501.06|4500.66|4501.19|4500.79|4500.94|4500.54|353
1630074870000|2021-08-27 14:34:30|4501.19|4500.79|4501.19|4500.79|4501.69|4501.29|4501.19|4500.79|376
1630074880000|2021-08-27 14:34:40|4500.94|4500.54|4500.69|4500.29|4500.94|4500.54|4500.44|4500.04|311
1630074890000|2021-08-27 14:34:50|4500.94|4500.54|4500.94|4500.54|4501.19|4500.79|4500.69|4500.29|774
1630074900000|2021-08-27 14:35:00|4500.69|4500.29|4500.94|4500.54|4500.94|4500.54|4500.69|4500.29|302
1630074910000|2021-08-27 14:35:10|4501.19|4500.79|4500.94|4500.54|4501.19|4500.79|4500.69|4500.29|285
1630074920000|2021-08-27 14:35:20|4500.69|4500.29|4500.94|4500.54|4500.94|4500.54|4500.44|4500.04|155
1630074930000|2021-08-27 14:35:30|4500.69|4500.29|4499.94|4499.54|4500.69|4500.29|4499.94|4499.54|306
1630074940000|2021-08-27 14:35:40|4499.69|4499.29|4499.44|4499.04|4499.69|4499.29|4499.44|4499.04|485
1630074950000|2021-08-27 14:35:50|4499.19|4498.79|4498.94|4498.54|4499.44|4499.04|4498.94|4498.54|677
1630074960000|2021-08-27 14:36:00|4498.69|4498.29|4499.19|4498.79|4499.44|4499.04|4498.69|4498.29|1093
1630074970000|2021-08-27 14:36:10|4498.94|4498.54|4498.94|4498.54|4499.19|4498.79|4498.94|4498.54|610
1630074980000|2021-08-27 14:36:20|4499.19|4498.79|4498.19|4497.79|4499.19|4498.79|4498.19|4497.79|1362
1630074990000|2021-08-27 14:36:30|4498.44|4498.04|4498.44|4498.04|4498.69|4498.29|4498.19|4497.79|403
1630075000000|2021-08-27 14:36:40|4498.69|4498.29|4498.69|4498.29|4498.94|4498.54|4498.69|4498.29|1663
1630075010000|2021-08-27 14:36:50|4498.94|4498.54|4498.94|4498.54|4498.94|4498.54|4498.94|4498.54|439
1630075020000|2021-08-27 14:37:00|4498.69|4498.29|4498.69|4498.29|4498.69|4498.29|4498.69|4498.29|210
1630075030000|2021-08-27 14:37:10|||||||||129
1630075040000|2021-08-27 14:37:20|4498.44|4498.04|4498.69|4498.29|4498.94|4498.54|4498.44|4498.04|1485
1630075050000|2021-08-27 14:37:30|4498.94|4498.54|4499.69|4499.29|4499.69|4499.29|4498.94|4498.54|285
1630075060000|2021-08-27 14:37:40|4499.44|4499.04|4499.44|4499.04|4499.44|4499.04|4499.19|4498.79|399
1630075070000|2021-08-27 14:37:50|4499.19|4498.79|4499.44|4499.04|4499.69|4499.29|4499.19|4498.79|323
1630075080000|2021-08-27 14:38:00|4499.19|4498.79|4499.19|4498.79|4499.44|4499.04|4498.94|4498.54|602
1630075090000|2021-08-27 14:38:10|4499.44|4499.04|4499.44|4499.04|4499.44|4499.04|4499.19|4498.79|118
1630075100000|2021-08-27 14:38:20|4499.69|4499.29|4499.44|4499.04|4499.69|4499.29|4499.44|4499.04|214
1630075110000|2021-08-27 14:38:30|4499.19|4498.79|4499.19|4498.79|4499.44|4499.04|4498.94|4498.54|166
1630075120000|2021-08-27 14:38:40|4498.94|4498.54|4498.94|4498.54|4498.94|4498.54|4498.69|4498.29|699
1630075130000|2021-08-27 14:38:50|4498.69|4498.29|4498.69|4498.29|4498.69|4498.29|4498.69|4498.29|438
1630075140000|2021-08-27 14:39:00|4498.94|4498.54|4498.94|4498.54|4498.94|4498.54|4498.69|4498.29|408
1630075150000|2021-08-27 14:39:10|||||||||25
1630075160000|2021-08-27 14:39:20|4498.69|4498.29|4498.94|4498.54|4498.94|4498.54|4498.69|4498.29|663
1630075170000|2021-08-27 14:39:30|4499.19|4498.79|4498.94|4498.54|4499.19|4498.79|4498.94|4498.54|675
1630075180000|2021-08-27 14:39:40|||||||||29
1630075190000|2021-08-27 14:39:50|4498.69|4498.29|4498.19|4497.79|4498.69|4498.29|4498.19|4497.79|549
1630075200000|2021-08-27 14:40:00|4498.44|4498.04|4498.44|4498.04|4498.94|4498.54|4498.44|4498.04|662
1630075210000|2021-08-27 14:40:10|4498.19|4497.79|4498.44|4498.04|4498.44|4498.04|4498.19|4497.79|402
1630075220000|2021-08-27 14:40:20|4498.19|4497.79|4497.19|4496.79|4498.19|4497.79|4496.94|4496.54|1849
1630075230000|2021-08-27 14:40:30|4497.44|4497.04|4496.69|4496.29|4497.44|4497.04|4496.69|4496.29|1038
1630075240000|2021-08-27 14:40:40|4496.94|4496.54|4496.69|4496.29|4496.94|4496.54|4496.19|4495.79|1074
1630075250000|2021-08-27 14:40:50|4496.44|4496.04|4496.94|4496.54|4496.94|4496.54|4496.44|4496.04|477
1630075260000|2021-08-27 14:41:00|||||||||604
1630075270000|2021-08-27 14:41:10|4497.19|4496.79|4497.44|4497.04|4497.69|4497.29|4496.94|4496.54|669
1630075280000|2021-08-27 14:41:20|4497.69|4497.29|4497.44|4497.04|4497.69|4497.29|4497.44|4497.04|1287
1630075290000|2021-08-27 14:41:30|4497.69|4497.29|4497.44|4497.04|4497.69|4497.29|4497.44|4497.04|329
1630075300000|2021-08-27 14:41:40|4497.19|4496.79|4497.69|4497.29|4497.69|4497.29|4497.19|4496.79|675
1630075310000|2021-08-27 14:41:50|4497.44|4497.04|4497.19|4496.79|4497.69|4497.29|4497.19|4496.79|577
1630075320000|2021-08-27 14:42:00|4497.44|4497.04|4497.69|4497.29|4497.69|4497.29|4497.44|4497.04|340
1630075330000|2021-08-27 14:42:10|4497.44|4497.04|4497.19|4496.79|4497.44|4497.04|4497.19|4496.79|304
1630075340000|2021-08-27 14:42:20|4497.44|4497.04|4497.44|4497.04|4497.69|4497.29|4497.44|4497.04|251
1630075350000|2021-08-27 14:42:30|4497.69|4497.29|4497.94|4497.54|4498.19|4497.79|4497.69|4497.29|633
1630075360000|2021-08-27 14:42:40|4497.69|4497.29|4497.69|4497.29|4497.94|4497.54|4497.69|4497.29|276
1630075370000|2021-08-27 14:42:50|4497.44|4497.04|4497.94|4497.54|4497.94|4497.54|4497.44|4497.04|396
1630075380000|2021-08-27 14:43:00|4497.69|4497.29|4497.69|4497.29|4497.94|4497.54|4497.44|4497.04|334
1630075390000|2021-08-27 14:43:10|4497.44|4497.04|4497.19|4496.79|4497.44|4497.04|4497.19|4496.79|120
1630075400000|2021-08-27 14:43:20|4497.44|4497.04|4497.44|4497.04|4497.94|4497.54|4497.44|4497.04|405
1630075410000|2021-08-27 14:43:30|4497.19|4496.79|4497.19|4496.79|4497.19|4496.79|4496.94|4496.54|419
1630075420000|2021-08-27 14:43:40|4496.94|4496.54|4497.19|4496.79|4497.19|4496.79|4496.94|4496.54|262
1630075430000|2021-08-27 14:43:50|4497.44|4497.04|4497.69|4497.29|4497.69|4497.29|4497.44|4497.04|446
1630075440000|2021-08-27 14:44:00|4497.44|4497.04|4497.69|4497.29|4497.69|4497.29|4497.44|4497.04|651
1630075450000|2021-08-27 14:44:10|4497.94|4497.54|4497.69|4497.29|4497.94|4497.54|4497.44|4497.04|286
1630075460000|2021-08-27 14:44:20|4497.44|4497.04|4497.44|4497.04|4497.44|4497.04|4497.44|4497.04|54
1630075470000|2021-08-27 14:44:30|4497.69|4497.29|4497.69|4497.29|4497.69|4497.29|4497.69|4497.29|141
1630075480000|2021-08-27 14:44:40|4497.44|4497.04|4497.44|4497.04|4497.44|4497.04|4497.44|4497.04|239
1630075490000|2021-08-27 14:44:50|4497.19|4496.79|4497.19|4496.79|4497.19|4496.79|4496.94|4496.54|251
1630075500000|2021-08-27 14:45:00|4496.94|4496.54|4497.69|4497.29|4497.69|4497.29|4496.94|4496.54|621
1630075510000|2021-08-27 14:45:10|4497.44|4497.04|4497.44|4497.04|4497.69|4497.29|4497.44|4497.04|408
1630075520000|2021-08-27 14:45:20|4497.69|4497.29|4497.69|4497.29|4497.69|4497.29|4497.69|4497.29|244
1630075530000|2021-08-27 14:45:30|4497.94|4497.54|4497.94|4497.54|4498.19|4497.79|4497.94|4497.54|310
1630075540000|2021-08-27 14:45:40|4498.06|4497.66|4497.94|4497.54|4498.06|4497.66|4497.69|4497.29|353
1630075550000|2021-08-27 14:45:50|4497.69|4497.29|4497.69|4497.29|4497.94|4497.54|4497.69|4497.29|133
1630075560000|2021-08-27 14:46:00|4497.44|4497.04|4497.94|4497.54|4498.19|4497.79|4497.44|4497.04|539
1630075570000|2021-08-27 14:46:10|4498.19|4497.79|4497.69|4497.29|4498.19|4497.79|4497.44|4497.04|342
1630075580000|2021-08-27 14:46:20|||||||||716
1630075590000|2021-08-27 14:46:30|||||||||58
1630075600000|2021-08-27 14:46:40|4497.44|4497.04|4497.69|4497.29|4497.69|4497.29|4497.44|4497.04|458
1630075610000|2021-08-27 14:46:50|4497.94|4497.54|4498.69|4498.29|4498.69|4498.29|4497.94|4497.54|491
1630075620000|2021-08-27 14:47:00|4498.94|4498.54|4499.69|4499.29|4499.69|4499.29|4498.94|4498.54|1057
1630075630000|2021-08-27 14:47:10|4499.44|4499.04|4499.44|4499.04|4499.69|4499.29|4499.44|4499.04|520
1630075640000|2021-08-27 14:47:20|4499.69|4499.29|4500.19|4499.79|4500.19|4499.79|4499.44|4499.04|861
1630075650000|2021-08-27 14:47:30|4499.94|4499.54|4500.44|4500.04|4500.44|4500.04|4499.94|4499.54|572
1630075660000|2021-08-27 14:47:40|4500.19|4499.79|4500.44|4500.04|4500.69|4500.29|4500.19|4499.79|462
1630075670000|2021-08-27 14:47:50|4500.19|4499.79|4500.19|4499.79|4500.44|4500.04|4499.94|4499.54|738
1630075680000|2021-08-27 14:48:00|4500.44|4500.04|4500.44|4500.04|4500.69|4500.29|4500.44|4500.04|848
1630075690000|2021-08-27 14:48:10|4500.19|4499.79|4500.69|4500.29|4500.69|4500.29|4500.19|4499.79|787
1630075700000|2021-08-27 14:48:20|4500.44|4500.04|4500.69|4500.29|4500.69|4500.29|4500.44|4500.04|571
1630075710000|2021-08-27 14:48:30|||||||||145
1630075720000|2021-08-27 14:48:40|4500.94|4500.54|4501.19|4500.79|4501.19|4500.79|4500.94|4500.54|484
1630075730000|2021-08-27 14:48:50|4501.44|4501.04|4501.69|4501.29|4501.69|4501.29|4501.44|4501.04|786
1630075740000|2021-08-27 14:49:00|4501.94|4501.54|4501.94|4501.54|4501.94|4501.54|4501.69|4501.29|682
1630075750000|2021-08-27 14:49:10|4501.69|4501.29|4501.69|4501.29|4501.69|4501.29|4501.69|4501.29|463
1630075760000|2021-08-27 14:49:20|4501.44|4501.04|4501.19|4500.79|4501.69|4501.29|4501.19|4500.79|571
1630075770000|2021-08-27 14:49:30|4501.44|4501.04|4501.44|4501.04|4501.69|4501.29|4501.44|4501.04|420
1630075780000|2021-08-27 14:49:40|4501.19|4500.79|4501.69|4501.29|4501.69|4501.29|4501.19|4500.79|458
1630075790000|2021-08-27 14:49:50|4501.44|4501.04|4501.44|4501.04|4501.44|4501.04|4501.19|4500.79|303
1630075800000|2021-08-27 14:50:00|4501.69|4501.29|4501.94|4501.54|4501.94|4501.54|4501.69|4501.29|448
1630075810000|2021-08-27 14:50:10|4502.19|4501.79|4502.19|4501.79|4502.19|4501.79|4502.19|4501.79|261
1630075820000|2021-08-27 14:50:20|4502.44|4502.04|4502.44|4502.04|4502.69|4502.29|4502.19|4501.79|672
1630075830000|2021-08-27 14:50:30|4502.69|4502.29|4502.44|4502.04|4502.69|4502.29|4502.44|4502.04|394
1630075840000|2021-08-27 14:50:40|||||||||216
1630075850000|2021-08-27 14:50:50|4502.69|4502.29|4502.69|4502.29|4502.69|4502.29|4502.19|4501.79|1299
1630075860000|2021-08-27 14:51:00|4502.44|4502.04|4502.44|4502.04|4502.44|4502.04|4502.19|4501.79|759
1630075870000|2021-08-27 14:51:10|4502.19|4501.79|4502.19|4501.79|4502.19|4501.79|4501.94|4501.54|286
1630075880000|2021-08-27 14:51:20|4501.94|4501.54|4502.19|4501.79|4502.19|4501.79|4501.44|4501.04|831
1630075890000|2021-08-27 14:51:30|4501.94|4501.54|4501.94|4501.54|4502.19|4501.79|4501.94|4501.54|250
1630075900000|2021-08-27 14:51:40|4502.19|4501.79|4501.94|4501.54|4502.19|4501.79|4501.94|4501.54|288
1630075910000|2021-08-27 14:51:50|4502.19|4501.79|4502.44|4502.04|4502.44|4502.04|4501.94|4501.54|391
1630075920000|2021-08-27 14:52:00|4502.69|4502.29|4502.69|4502.29|4502.69|4502.29|4502.69|4502.29|148
1630075930000|2021-08-27 14:52:10|4502.94|4502.54|4502.94|4502.54|4502.94|4502.54|4502.94|4502.54|350
1630075940000|2021-08-27 14:52:20|4503.19|4502.79|4502.94|4502.54|4503.19|4502.79|4502.94|4502.54|359
1630075950000|2021-08-27 14:52:30|4503.06|4502.66|4503.19|4502.79|4503.19|4502.79|4502.94|4502.54|138
1630075960000|2021-08-27 14:52:40|4503.44|4503.04|4503.44|4503.04|4503.69|4503.29|4503.44|4503.04|491
1630075970000|2021-08-27 14:52:50|4503.69|4503.29|4503.94|4503.54|4503.94|4503.54|4503.69|4503.29|548
1630075980000|2021-08-27 14:53:00|4503.69|4503.29|4503.44|4503.04|4503.69|4503.29|4503.44|4503.04|556
1630075990000|2021-08-27 14:53:10|4503.69|4503.29|4503.69|4503.29|4503.69|4503.29|4503.56|4503.16|474
1630076000000|2021-08-27 14:53:20|||||||||133
1630076010000|2021-08-27 14:53:30|4503.44|4503.04|4503.44|4503.04|4503.44|4503.04|4503.44|4503.04|713
1630076020000|2021-08-27 14:53:40|4503.19|4502.79|4503.44|4503.04|4503.44|4503.04|4503.19|4502.79|1312
1630076030000|2021-08-27 14:53:50|4503.69|4503.29|4503.69|4503.29|4503.69|4503.29|4503.69|4503.29|455
1630076040000|2021-08-27 14:54:00|4503.56|4503.16|4503.44|4503.04|4503.69|4503.29|4503.44|4503.04|652
1630076050000|2021-08-27 14:54:10|4503.69|4503.29|4503.69|4503.29|4503.69|4503.29|4503.69|4503.29|330
1630076060000|2021-08-27 14:54:20|4503.94|4503.54|4503.69|4503.29|4503.94|4503.54|4503.69|4503.29|638
1630076070000|2021-08-27 14:54:30|4503.94|4503.54|4503.94|4503.54|4503.94|4503.54|4503.69|4503.29|165
1630076080000|2021-08-27 14:54:40|||||||||135
1630076090000|2021-08-27 14:54:50|4503.69|4503.29|4503.94|4503.54|4503.94|4503.54|4503.69|4503.29|297
1630076100000|2021-08-27 14:55:00|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|390
1630076110000|2021-08-27 14:55:10|4503.94|4503.54|4504.19|4503.79|4504.19|4503.79|4503.94|4503.54|558
1630076120000|2021-08-27 14:55:20|||||||||249
1630076130000|2021-08-27 14:55:30|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|453
1630076140000|2021-08-27 14:55:40|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|134
1630076150000|2021-08-27 14:55:50|||||||||107
1630076160000|2021-08-27 14:56:00|||||||||111
1630076170000|2021-08-27 14:56:10|4504.94|4504.54|4505.19|4504.79|4505.19|4504.79|4504.94|4504.54|553
1630076180000|2021-08-27 14:56:20|4504.94|4504.54|4504.94|4504.54|4504.94|4504.54|4504.94|4504.54|530
1630076190000|2021-08-27 14:56:30|4505.06|4504.66|4505.19|4504.79|4505.19|4504.79|4504.94|4504.54|504
1630076200000|2021-08-27 14:56:40|||||||||492
1630076210000|2021-08-27 14:56:50|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.19|4504.79|551
1630076220000|2021-08-27 14:57:00|4505.69|4505.29|4505.44|4505.04|4505.69|4505.29|4505.19|4504.79|649
1630076230000|2021-08-27 14:57:10|4505.69|4505.29|4505.44|4505.04|4505.69|4505.29|4505.19|4504.79|403
1630076240000|2021-08-27 14:57:20|4505.19|4504.79|4505.44|4505.04|4505.69|4505.29|4505.19|4504.79|750
1630076250000|2021-08-27 14:57:30|4505.19|4504.79|4505.44|4505.04|4505.44|4505.04|4505.19|4504.79|360
1630076260000|2021-08-27 14:57:40|4505.19|4504.79|4505.44|4505.04|4505.44|4505.04|4505.19|4504.79|310
1630076270000|2021-08-27 14:57:50|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|141
1630076280000|2021-08-27 14:58:00|4505.44|4505.04|4505.69|4505.29|4505.94|4505.54|4505.44|4505.04|757
1630076290000|2021-08-27 14:58:10|4505.94|4505.54|4505.44|4505.04|4505.94|4505.54|4505.19|4504.79|1147
1630076300000|2021-08-27 14:58:20|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|397
1630076310000|2021-08-27 14:58:30|4505.44|4505.04|4505.19|4504.79|4505.44|4505.04|4505.19|4504.79|425
1630076320000|2021-08-27 14:58:40|4504.94|4504.54|4504.69|4504.29|4505.19|4504.79|4504.69|4504.29|571
1630076330000|2021-08-27 14:58:50|4504.44|4504.04|4503.94|4503.54|4504.69|4504.29|4503.94|4503.54|1170
1630076340000|2021-08-27 14:59:00|4504.19|4503.79|4504.44|4504.04|4504.44|4504.04|4503.94|4503.54|438
1630076350000|2021-08-27 14:59:10|4504.19|4503.79|4504.44|4504.04|4504.44|4504.04|4504.19|4503.79|297
1630076360000|2021-08-27 14:59:20|4504.19|4503.79|4503.94|4503.54|4504.19|4503.79|4503.94|4503.54|557
1630076370000|2021-08-27 14:59:30|4503.69|4503.29|4503.69|4503.29|4503.69|4503.29|4503.44|4503.04|542
1630076380000|2021-08-27 14:59:40|4503.44|4503.04|4503.69|4503.29|4503.69|4503.29|4503.44|4503.04|229
1630076390000|2021-08-27 14:59:50|4503.44|4503.04|4503.69|4503.29|4503.69|4503.29|4503.44|4503.04|476
1630076400000|2021-08-27 15:00:00|4504.19|4503.79|4503.94|4503.54|4504.44|4504.04|4503.94|4503.54|961
1630076410000|2021-08-27 15:00:10|4504.19|4503.79|4504.44|4504.04|4504.69|4504.29|4504.19|4503.79|744
1630076420000|2021-08-27 15:00:20|4504.69|4504.29|4504.19|4503.79|4504.69|4504.29|4504.19|4503.79|296
1630076430000|2021-08-27 15:00:30|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|128
1630076440000|2021-08-27 15:00:40|4504.69|4504.29|4504.94|4504.54|4504.94|4504.54|4504.69|4504.29|188
1630076450000|2021-08-27 15:00:50|4505.19|4504.79|4505.44|4505.04|4505.44|4505.04|4505.19|4504.79|640
1630076460000|2021-08-27 15:01:00|4505.69|4505.29|4505.44|4505.04|4505.69|4505.29|4505.44|4505.04|512
1630076470000|2021-08-27 15:01:10|4505.19|4504.79|4505.44|4505.04|4505.44|4505.04|4505.19|4504.79|164
1630076480000|2021-08-27 15:01:20|4505.69|4505.29|4505.44|4505.04|4505.69|4505.29|4505.44|4505.04|304
1630076490000|2021-08-27 15:01:30|4504.94|4504.54|4504.69|4504.29|4504.94|4504.54|4504.44|4504.04|940
1630076500000|2021-08-27 15:01:40|4504.94|4504.54|4505.19|4504.79|4505.44|4505.04|4504.94|4504.54|1894
1630076510000|2021-08-27 15:01:50|4504.94|4504.54|4504.94|4504.54|4504.94|4504.54|4504.69|4504.29|497
1630076520000|2021-08-27 15:02:00|4505.19|4504.79|4505.44|4505.04|4505.44|4505.04|4504.94|4504.54|486
1630076530000|2021-08-27 15:02:10|4505.19|4504.79|4504.94|4504.54|4505.44|4505.04|4504.94|4504.54|536
1630076540000|2021-08-27 15:02:20|4505.19|4504.79|4504.94|4504.54|4505.19|4504.79|4504.94|4504.54|695
1630076550000|2021-08-27 15:02:30|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|4504.94|4504.54|766
1630076560000|2021-08-27 15:02:40|4504.94|4504.54|4505.19|4504.79|4505.19|4504.79|4504.94|4504.54|237
1630076570000|2021-08-27 15:02:50|4504.94|4504.54|4505.19|4504.79|4505.44|4505.04|4504.94|4504.54|525
1630076580000|2021-08-27 15:03:00|4505.44|4505.04|4505.69|4505.29|4505.69|4505.29|4505.44|4505.04|322
1630076590000|2021-08-27 15:03:10|4505.19|4504.79|4505.19|4504.79|4505.44|4505.04|4504.94|4504.54|1280
1630076600000|2021-08-27 15:03:20|4504.94|4504.54|4504.94|4504.54|4505.06|4504.66|4504.94|4504.54|197
1630076610000|2021-08-27 15:03:30|4505.19|4504.79|4504.69|4504.29|4505.19|4504.79|4504.69|4504.29|498
1630076620000|2021-08-27 15:03:40|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|4504.19|4503.79|583
1630076630000|2021-08-27 15:03:50|4504.19|4503.79|4504.44|4504.04|4504.69|4504.29|4504.19|4503.79|243
1630076640000|2021-08-27 15:04:00|4504.19|4503.79|4504.69|4504.29|4504.69|4504.29|4504.19|4503.79|167
1630076650000|2021-08-27 15:04:10|4504.44|4504.04|4503.94|4503.54|4504.44|4504.04|4503.94|4503.54|473
1630076660000|2021-08-27 15:04:20|4503.69|4503.29|4503.69|4503.29|4503.94|4503.54|4503.44|4503.04|727
1630076670000|2021-08-27 15:04:30|4503.44|4503.04|4503.69|4503.29|4503.69|4503.29|4503.44|4503.04|388
1630076680000|2021-08-27 15:04:40|4503.94|4503.54|4503.94|4503.54|4504.19|4503.79|4503.69|4503.29|485
1630076690000|2021-08-27 15:04:50|4503.69|4503.29|4503.44|4503.04|4503.69|4503.29|4503.44|4503.04|512
1630076700000|2021-08-27 15:05:00|4503.69|4503.29|4503.94|4503.54|4503.94|4503.54|4503.44|4503.04|460
1630076710000|2021-08-27 15:05:10|4503.69|4503.29|4503.44|4503.04|4503.69|4503.29|4503.44|4503.04|568
1630076720000|2021-08-27 15:05:20|4503.19|4502.79|4503.44|4503.04|4503.44|4503.04|4503.19|4502.79|447
1630076730000|2021-08-27 15:05:30|4503.69|4503.29|4503.44|4503.04|4503.69|4503.29|4503.44|4503.04|225
1630076740000|2021-08-27 15:05:40|4503.19|4502.79|4503.69|4503.29|4503.69|4503.29|4503.19|4502.79|478
1630076750000|2021-08-27 15:05:50|4503.94|4503.54|4503.94|4503.54|4504.19|4503.79|4503.94|4503.54|679
1630076760000|2021-08-27 15:06:00|4504.19|4503.79|4504.19|4503.79|4504.44|4504.04|4504.19|4503.79|1079
1630076770000|2021-08-27 15:06:10|4503.94|4503.54|4503.94|4503.54|4503.94|4503.54|4503.94|4503.54|487
1630076780000|2021-08-27 15:06:20|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|268
1630076790000|2021-08-27 15:06:30|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|388
1630076800000|2021-08-27 15:06:40|4504.69|4504.29|4504.44|4504.04|4504.69|4504.29|4504.44|4504.04|485
1630076810000|2021-08-27 15:06:50|4504.19|4503.79|4504.44|4504.04|4504.44|4504.04|4504.19|4503.79|325
1630076820000|2021-08-27 15:07:00|4504.69|4504.29|4504.44|4504.04|4504.69|4504.29|4504.19|4503.79|642
1630076830000|2021-08-27 15:07:10|4504.19|4503.79|4504.44|4504.04|4504.44|4504.04|4503.94|4503.54|874
1630076840000|2021-08-27 15:07:20|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|4504.44|4504.04|514
1630076850000|2021-08-27 15:07:30|||||||||66
1630076860000|2021-08-27 15:07:40|4504.44|4504.04|4504.19|4503.79|4504.44|4504.04|4504.19|4503.79|403
1630076870000|2021-08-27 15:07:50|4504.06|4503.66|4504.19|4503.79|4504.44|4504.04|4504.06|4503.66|679
1630076880000|2021-08-27 15:08:00|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|4504.19|4503.79|228
1630076890000|2021-08-27 15:08:10|4504.69|4504.29|4504.69|4504.29|4504.94|4504.54|4504.69|4504.29|709
1630076900000|2021-08-27 15:08:20|4504.94|4504.54|4504.69|4504.29|4504.94|4504.54|4504.69|4504.29|283
1630076910000|2021-08-27 15:08:30|||||||||85
1630076920000|2021-08-27 15:08:40|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|141
1630076930000|2021-08-27 15:08:50|4504.19|4503.79|4504.44|4504.04|4504.44|4504.04|4504.19|4503.79|247
1630076940000|2021-08-27 15:09:00|4504.69|4504.29|4504.44|4504.04|4504.69|4504.29|4504.44|4504.04|285
1630076950000|2021-08-27 15:09:10|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|245
1630076960000|2021-08-27 15:09:20|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|508
1630076970000|2021-08-27 15:09:30|4504.19|4503.79|4504.44|4504.04|4504.44|4504.04|4504.19|4503.79|373
1630076980000|2021-08-27 15:09:40|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|169
1630076990000|2021-08-27 15:09:50|4503.94|4503.54|4503.69|4503.29|4503.94|4503.54|4503.69|4503.29|407
1630077000000|2021-08-27 15:10:00|4503.94|4503.54|4503.69|4503.29|4503.94|4503.54|4503.44|4503.04|385
1630077010000|2021-08-27 15:10:10|4503.94|4503.54|4503.94|4503.54|4503.94|4503.54|4503.94|4503.54|280
1630077020000|2021-08-27 15:10:20|4503.69|4503.29|4503.69|4503.29|4503.94|4503.54|4503.69|4503.29|235
1630077030000|2021-08-27 15:10:30|4503.44|4503.04|4503.44|4503.04|4503.69|4503.29|4503.44|4503.04|464
1630077040000|2021-08-27 15:10:40|4503.69|4503.29|4503.94|4503.54|4503.94|4503.54|4503.69|4503.29|443
1630077050000|2021-08-27 15:10:50|4503.69|4503.29|4503.44|4503.04|4503.69|4503.29|4503.44|4503.04|317
1630077060000|2021-08-27 15:11:00|4503.69|4503.29|4503.19|4502.79|4503.94|4503.54|4502.94|4502.54|1029
1630077070000|2021-08-27 15:11:10|4502.94|4502.54|4503.44|4503.04|4503.44|4503.04|4502.94|4502.54|315
1630077080000|2021-08-27 15:11:20|4503.69|4503.29|4504.19|4503.79|4504.19|4503.79|4503.69|4503.29|451
1630077090000|2021-08-27 15:11:30|4503.94|4503.54|4503.94|4503.54|4504.06|4503.66|4503.94|4503.54|303
1630077100000|2021-08-27 15:11:40|4504.06|4503.66|4503.94|4503.54|4504.06|4503.66|4503.94|4503.54|312
1630077110000|2021-08-27 15:11:50|4503.69|4503.29|4503.94|4503.54|4504.19|4503.79|4503.69|4503.29|153
1630077120000|2021-08-27 15:12:00|||||||||82
1630077130000|2021-08-27 15:12:10|||||||||389
1630077140000|2021-08-27 15:12:20|4504.19|4503.79|4503.69|4503.29|4504.19|4503.79|4503.69|4503.29|365
1630077150000|2021-08-27 15:12:30|4503.44|4503.04|4503.44|4503.04|4503.44|4503.04|4503.44|4503.04|376
1630077160000|2021-08-27 15:12:40|4503.69|4503.29|4503.94|4503.54|4503.94|4503.54|4503.44|4503.04|268
1630077170000|2021-08-27 15:12:50|4504.19|4503.79|4503.94|4503.54|4504.19|4503.79|4503.94|4503.54|229
1630077180000|2021-08-27 15:13:00|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|346
1630077190000|2021-08-27 15:13:10|4503.94|4503.54|4504.19|4503.79|4504.19|4503.79|4503.69|4503.29|340
1630077200000|2021-08-27 15:13:20|4503.94|4503.54|4503.94|4503.54|4504.19|4503.79|4503.94|4503.54|334
1630077210000|2021-08-27 15:13:30|4504.19|4503.79|4503.94|4503.54|4504.44|4504.04|4503.94|4503.54|177
1630077220000|2021-08-27 15:13:40|4503.69|4503.29|4503.69|4503.29|4503.94|4503.54|4503.69|4503.29|182
1630077230000|2021-08-27 15:13:50|4503.44|4503.04|4503.44|4503.04|4503.69|4503.29|4503.44|4503.04|182
1630077240000|2021-08-27 15:14:00|4503.69|4503.29|4503.69|4503.29|4503.69|4503.29|4503.56|4503.16|167
1630077250000|2021-08-27 15:14:10|4503.94|4503.54|4503.69|4503.29|4503.94|4503.54|4503.69|4503.29|261
1630077260000|2021-08-27 15:14:20|4503.94|4503.54|4503.94|4503.54|4503.94|4503.54|4503.94|4503.54|168
1630077270000|2021-08-27 15:14:30|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|4503.94|4503.54|268
1630077280000|2021-08-27 15:14:40|4503.94|4503.54|4503.69|4503.29|4504.19|4503.79|4503.69|4503.29|319
1630077290000|2021-08-27 15:14:50|4503.94|4503.54|4503.94|4503.54|4503.94|4503.54|4503.94|4503.54|87
1630077300000|2021-08-27 15:15:00|4503.69|4503.29|4503.69|4503.29|4503.94|4503.54|4503.69|4503.29|331
1630077310000|2021-08-27 15:15:10|4503.94|4503.54|4503.69|4503.29|4503.94|4503.54|4503.44|4503.04|328
1630077320000|2021-08-27 15:15:20|4503.94|4503.54|4504.19|4503.79|4504.19|4503.79|4503.69|4503.29|449
1630077330000|2021-08-27 15:15:30|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|4504.19|4503.79|522
1630077340000|2021-08-27 15:15:40|4504.19|4503.79|4504.44|4504.04|4504.44|4504.04|4504.19|4503.79|292
1630077350000|2021-08-27 15:15:50|4504.19|4503.79|4503.94|4503.54|4504.19|4503.79|4503.94|4503.54|535
1630077360000|2021-08-27 15:16:00|4503.69|4503.29|4503.19|4502.79|4503.69|4503.29|4503.19|4502.79|866
1630077370000|2021-08-27 15:16:10|4503.44|4503.04|4503.19|4502.79|4503.44|4503.04|4502.94|4502.54|612
1630077380000|2021-08-27 15:16:20|4502.94|4502.54|4502.94|4502.54|4503.19|4502.79|4502.94|4502.54|690
1630077390000|2021-08-27 15:16:30|4502.69|4502.29|4503.19|4502.79|4503.44|4503.04|4502.69|4502.29|832
1630077400000|2021-08-27 15:16:40|4502.94|4502.54|4503.69|4503.29|4503.69|4503.29|4502.94|4502.54|878
1630077410000|2021-08-27 15:16:50|4503.44|4503.04|4503.44|4503.04|4503.44|4503.04|4503.44|4503.04|550
1630077420000|2021-08-27 15:17:00|4503.69|4503.29|4502.94|4502.54|4503.69|4503.29|4502.94|4502.54|449
1630077430000|2021-08-27 15:17:10|4502.69|4502.29|4502.19|4501.79|4502.94|4502.54|4502.19|4501.79|755
1630077440000|2021-08-27 15:17:20|4501.94|4501.54|4501.19|4500.79|4501.94|4501.54|4501.19|4500.79|2029
1630077450000|2021-08-27 15:17:30|4500.94|4500.54|4501.44|4501.04|4501.44|4501.04|4500.94|4500.54|548
1630077460000|2021-08-27 15:17:40|4501.19|4500.79|4500.94|4500.54|4501.44|4501.04|4500.94|4500.54|626
1630077470000|2021-08-27 15:17:50|4500.69|4500.29|4500.94|4500.54|4500.94|4500.54|4500.69|4500.29|558
1630077480000|2021-08-27 15:18:00|4501.44|4501.04|4501.69|4501.29|4501.69|4501.29|4501.19|4500.79|1858
1630077490000|2021-08-27 15:18:10|4501.94|4501.54|4501.69|4501.29|4501.94|4501.54|4501.44|4501.04|784
1630077500000|2021-08-27 15:18:20|4501.94|4501.54|4501.94|4501.54|4502.44|4502.04|4501.94|4501.54|2204
1630077510000|2021-08-27 15:18:30|4502.19|4501.79|4502.44|4502.04|4502.44|4502.04|4502.19|4501.79|368
1630077520000|2021-08-27 15:18:40|4502.69|4502.29|4502.94|4502.54|4503.19|4502.79|4502.69|4502.29|669
1630077530000|2021-08-27 15:18:50|4502.69|4502.29|4502.69|4502.29|4502.69|4502.29|4502.44|4502.04|332
1630077540000|2021-08-27 15:19:00|4502.94|4502.54|4502.94|4502.54|4502.94|4502.54|4502.69|4502.29|190
1630077550000|2021-08-27 15:19:10|4503.19|4502.79|4503.19|4502.79|4503.19|4502.79|4503.06|4502.66|343
1630077560000|2021-08-27 15:19:20|4502.94|4502.54|4502.69|4502.29|4503.19|4502.79|4502.69|4502.29|385
1630077570000|2021-08-27 15:19:30|4502.94|4502.54|4502.44|4502.04|4502.94|4502.54|4502.44|4502.04|430
1630077580000|2021-08-27 15:19:40|4502.69|4502.29|4502.69|4502.29|4502.94|4502.54|4502.44|4502.04|264
1630077590000|2021-08-27 15:19:50|4502.94|4502.54|4502.94|4502.54|4502.94|4502.54|4502.69|4502.29|225
1630077600000|2021-08-27 15:20:00|4503.19|4502.79|4502.94|4502.54|4503.19|4502.79|4502.94|4502.54|541
1630077610000|2021-08-27 15:20:10|4503.19|4502.79|4502.94|4502.54|4503.19|4502.79|4502.94|4502.54|163
1630077620000|2021-08-27 15:20:20|4502.69|4502.29|4503.19|4502.79|4503.44|4503.04|4502.69|4502.29|409
1630077630000|2021-08-27 15:20:30|4503.44|4503.04|4503.19|4502.79|4503.44|4503.04|4503.19|4502.79|295
1630077640000|2021-08-27 15:20:40|4503.44|4503.04|4503.19|4502.79|4503.44|4503.04|4503.19|4502.79|223
1630077650000|2021-08-27 15:20:50|4503.44|4503.04|4503.19|4502.79|4503.69|4503.29|4503.19|4502.79|314
1630077660000|2021-08-27 15:21:00|4502.94|4502.54|4502.94|4502.54|4503.19|4502.79|4502.69|4502.29|454
1630077670000|2021-08-27 15:21:10|4503.19|4502.79|4503.69|4503.29|4503.69|4503.29|4503.19|4502.79|310
1630077680000|2021-08-27 15:21:20|4503.44|4503.04|4503.69|4503.29|4503.69|4503.29|4503.44|4503.04|118
1630077690000|2021-08-27 15:21:30|4503.44|4503.04|4502.69|4502.29|4503.44|4503.04|4502.69|4502.29|766
1630077700000|2021-08-27 15:21:40|4502.44|4502.04|4502.69|4502.29|4502.69|4502.29|4502.44|4502.04|554
1630077710000|2021-08-27 15:21:50|4502.44|4502.04|4502.94|4502.54|4502.94|4502.54|4502.44|4502.04|246
1630077720000|2021-08-27 15:22:00|4503.19|4502.79|4503.44|4503.04|4503.44|4503.04|4503.19|4502.79|343
1630077730000|2021-08-27 15:22:10|4503.69|4503.29|4503.69|4503.29|4503.69|4503.29|4503.44|4503.04|327
1630077740000|2021-08-27 15:22:20|4503.44|4503.04|4503.19|4502.79|4503.44|4503.04|4503.19|4502.79|1016
1630077750000|2021-08-27 15:22:30|4502.94|4502.54|4502.94|4502.54|4502.94|4502.54|4502.94|4502.54|367
1630077760000|2021-08-27 15:22:40|4503.19|4502.79|4503.19|4502.79|4503.19|4502.79|4502.94|4502.54|450
1630077770000|2021-08-27 15:22:50|4502.94|4502.54|4503.19|4502.79|4503.19|4502.79|4502.94|4502.54|645
1630077780000|2021-08-27 15:23:00|4503.44|4503.04|4503.19|4502.79|4503.44|4503.04|4503.19|4502.79|647
1630077790000|2021-08-27 15:23:10|4502.94|4502.54|4503.19|4502.79|4503.19|4502.79|4502.94|4502.54|654
1630077800000|2021-08-27 15:23:20|4502.94|4502.54|4502.94|4502.54|4502.94|4502.54|4502.94|4502.54|115
1630077810000|2021-08-27 15:23:30|4502.69|4502.29|4502.94|4502.54|4502.94|4502.54|4502.69|4502.29|345
1630077820000|2021-08-27 15:23:40|4503.19|4502.79|4502.94|4502.54|4503.19|4502.79|4502.94|4502.54|179
1630077830000|2021-08-27 15:23:50|4502.81|4502.41|4502.69|4502.29|4502.81|4502.41|4502.69|4502.29|353
1630077840000|2021-08-27 15:24:00|4502.94|4502.54|4502.94|4502.54|4502.94|4502.54|4502.94|4502.54|339
1630077850000|2021-08-27 15:24:10|4502.69|4502.29|4502.69|4502.29|4502.69|4502.29|4502.69|4502.29|173
1630077860000|2021-08-27 15:24:20|4502.44|4502.04|4502.44|4502.04|4502.69|4502.29|4502.19|4501.79|656
1630077870000|2021-08-27 15:24:30|4502.69|4502.29|4502.69|4502.29|4502.69|4502.29|4502.69|4502.29|546
1630077880000|2021-08-27 15:24:40|||||||||15
1630077890000|2021-08-27 15:24:50|||||||||268
1630077900000|2021-08-27 15:25:00|4502.94|4502.54|4502.94|4502.54|4502.94|4502.54|4502.94|4502.54|167
1630077910000|2021-08-27 15:25:10|4503.19|4502.79|4503.19|4502.79|4503.44|4503.04|4502.94|4502.54|808
1630077920000|2021-08-27 15:25:20|4503.06|4502.66|4502.94|4502.54|4503.19|4502.79|4502.94|4502.54|188
1630077930000|2021-08-27 15:25:30|4503.19|4502.79|4503.69|4503.29|4503.69|4503.29|4503.19|4502.79|211
1630077940000|2021-08-27 15:25:40|4503.44|4503.04|4503.44|4503.04|4503.69|4503.29|4503.44|4503.04|211
1630077950000|2021-08-27 15:25:50|4503.19|4502.79|4503.44|4503.04|4503.56|4503.16|4503.19|4502.79|632
1630077960000|2021-08-27 15:26:00|4503.56|4503.16|4502.94|4502.54|4503.56|4503.16|4502.94|4502.54|705
1630077970000|2021-08-27 15:26:10|4502.44|4502.04|4502.69|4502.29|4502.94|4502.54|4502.44|4502.04|917
1630077980000|2021-08-27 15:26:20|4502.94|4502.54|4502.94|4502.54|4502.94|4502.54|4502.94|4502.54|173
1630077990000|2021-08-27 15:26:30|4502.69|4502.29|4502.69|4502.29|4502.69|4502.29|4502.44|4502.04|201
1630078000000|2021-08-27 15:26:40|4502.56|4502.16|4502.44|4502.04|4502.69|4502.29|4502.44|4502.04|119
1630078010000|2021-08-27 15:26:50|||||||||18
1630078020000|2021-08-27 15:27:00|4501.94|4501.54|4501.19|4500.79|4501.94|4501.54|4501.19|4500.79|937
1630078030000|2021-08-27 15:27:10|4501.44|4501.04|4501.44|4501.04|4501.44|4501.04|4501.19|4500.79|210
1630078040000|2021-08-27 15:27:20|4501.19|4500.79|4501.19|4500.79|4501.44|4501.04|4500.94|4500.54|773
1630078050000|2021-08-27 15:27:30|4500.94|4500.54|4500.94|4500.54|4500.94|4500.54|4499.94|4499.54|1213
1630078060000|2021-08-27 15:27:40|4500.69|4500.29|4501.19|4500.79|4501.19|4500.79|4500.69|4500.29|511
1630078070000|2021-08-27 15:27:50|4501.44|4501.04|4500.94|4500.54|4501.44|4501.04|4500.94|4500.54|659
1630078080000|2021-08-27 15:28:00|4500.69|4500.29|4501.44|4501.04|4501.69|4501.29|4500.69|4500.29|377
1630078090000|2021-08-27 15:28:10|4501.69|4501.29|4501.69|4501.29|4501.69|4501.29|4501.44|4501.04|181
1630078100000|2021-08-27 15:28:20|4501.44|4501.04|4500.94|4500.54|4501.69|4501.29|4500.94|4500.54|381
1630078110000|2021-08-27 15:28:30|4501.19|4500.79|4501.44|4501.04|4501.44|4501.04|4501.19|4500.79|147
1630078120000|2021-08-27 15:28:40|4501.19|4500.79|4500.69|4500.29|4501.19|4500.79|4500.69|4500.29|338
1630078130000|2021-08-27 15:28:50|4500.94|4500.54|4500.69|4500.29|4500.94|4500.54|4500.69|4500.29|186
1630078140000|2021-08-27 15:29:00|4500.81|4500.41|4500.69|4500.29|4500.94|4500.54|4500.44|4500.04|368
1630078150000|2021-08-27 15:29:10|4500.44|4500.04|4500.19|4499.79|4500.69|4500.29|4500.19|4499.79|177
1630078160000|2021-08-27 15:29:20|||||||||347
1630078170000|2021-08-27 15:29:30|4500.44|4500.04|4500.19|4499.79|4500.44|4500.04|4500.19|4499.79|145
1630078180000|2021-08-27 15:29:40|4500.44|4500.04|4500.44|4500.04|4500.44|4500.04|4500.19|4499.79|233
1630078190000|2021-08-27 15:29:50|4500.19|4499.79|4499.94|4499.54|4500.19|4499.79|4499.69|4499.29|369
1630078200000|2021-08-27 15:30:00|4499.69|4499.29|4500.19|4499.79|4500.44|4500.04|4499.69|4499.29|763
1630078210000|2021-08-27 15:30:10|4500.44|4500.04|4500.44|4500.04|4500.44|4500.04|4500.19|4499.79|394
1630078220000|2021-08-27 15:30:20|4500.69|4500.29|4500.94|4500.54|4501.19|4500.79|4500.69|4500.29|345
1630078230000|2021-08-27 15:30:30|4500.81|4500.41|4500.94|4500.54|4500.94|4500.54|4500.81|4500.41|500
1630078240000|2021-08-27 15:30:40|4501.19|4500.79|4501.19|4500.79|4501.44|4501.04|4501.19|4500.79|338
1630078250000|2021-08-27 15:30:50|4501.44|4501.04|4501.19|4500.79|4501.44|4501.04|4501.19|4500.79|211
1630078260000|2021-08-27 15:31:00|4501.44|4501.04|4501.69|4501.29|4501.69|4501.29|4501.44|4501.04|304
1630078270000|2021-08-27 15:31:10|4501.44|4501.04|4501.69|4501.29|4501.69|4501.29|4501.44|4501.04|241
1630078280000|2021-08-27 15:31:20|4501.44|4501.04|4501.69|4501.29|4501.69|4501.29|4501.44|4501.04|260
1630078290000|2021-08-27 15:31:30|4501.94|4501.54|4501.69|4501.29|4501.94|4501.54|4501.69|4501.29|259
1630078300000|2021-08-27 15:31:40|4501.44|4501.04|4501.44|4501.04|4501.44|4501.04|4501.44|4501.04|241
1630078310000|2021-08-27 15:31:50|4501.19|4500.79|4501.44|4501.04|4501.44|4501.04|4501.19|4500.79|169
1630078320000|2021-08-27 15:32:00|4501.19|4500.79|4501.44|4501.04|4501.44|4501.04|4500.94|4500.54|333
1630078330000|2021-08-27 15:32:10|4501.19|4500.79|4501.44|4501.04|4501.69|4501.29|4501.19|4500.79|221
1630078340000|2021-08-27 15:32:20|4501.19|4500.79|4501.19|4500.79|4501.19|4500.79|4500.94|4500.54|164
1630078350000|2021-08-27 15:32:30|4500.94|4500.54|4501.19|4500.79|4501.19|4500.79|4500.94|4500.54|405
1630078360000|2021-08-27 15:32:40|4500.94|4500.54|4501.19|4500.79|4501.19|4500.79|4500.94|4500.54|225
1630078370000|2021-08-27 15:32:50|4501.44|4501.04|4501.44|4501.04|4501.44|4501.04|4501.19|4500.79|189
1630078380000|2021-08-27 15:33:00|4501.69|4501.29|4501.94|4501.54|4501.94|4501.54|4501.69|4501.29|112
1630078390000|2021-08-27 15:33:10|4501.69|4501.29|4501.94|4501.54|4501.94|4501.54|4501.69|4501.29|249
1630078400000|2021-08-27 15:33:20|4502.19|4501.79|4502.06|4501.66|4502.19|4501.79|4501.94|4501.54|201
1630078410000|2021-08-27 15:33:30|4501.94|4501.54|4502.19|4501.79|4502.19|4501.79|4501.94|4501.54|310
1630078420000|2021-08-27 15:33:40|4502.44|4502.04|4502.19|4501.79|4502.44|4502.04|4502.19|4501.79|256
1630078430000|2021-08-27 15:33:50|4502.44|4502.04|4502.44|4502.04|4502.44|4502.04|4502.19|4501.79|289
1630078440000|2021-08-27 15:34:00|4502.69|4502.29|4502.69|4502.29|4502.69|4502.29|4502.44|4502.04|503
1630078450000|2021-08-27 15:34:10|4502.94|4502.54|4502.69|4502.29|4502.94|4502.54|4502.69|4502.29|422
1630078460000|2021-08-27 15:34:20|4502.44|4502.04|4502.69|4502.29|4502.94|4502.54|4502.44|4502.04|311
1630078470000|2021-08-27 15:34:30|4502.94|4502.54|4502.94|4502.54|4503.19|4502.79|4502.94|4502.54|217
1630078480000|2021-08-27 15:34:40|4503.19|4502.79|4502.94|4502.54|4503.19|4502.79|4502.94|4502.54|239
1630078490000|2021-08-27 15:34:50|4503.19|4502.79|4503.19|4502.79|4503.19|4502.79|4503.19|4502.79|157
1630078500000|2021-08-27 15:35:00|4503.44|4503.04|4502.94|4502.54|4503.44|4503.04|4502.69|4502.29|549
1630078510000|2021-08-27 15:35:10|4503.19|4502.79|4503.44|4503.04|4503.44|4503.04|4502.94|4502.54|386
1630078520000|2021-08-27 15:35:20|4503.69|4503.29|4503.44|4503.04|4503.69|4503.29|4503.44|4503.04|505
1630078530000|2021-08-27 15:35:30|4503.19|4502.79|4502.94|4502.54|4503.19|4502.79|4502.69|4502.29|439
1630078540000|2021-08-27 15:35:40|4503.19|4502.79|4503.44|4503.04|4503.44|4503.04|4503.19|4502.79|184
1630078550000|2021-08-27 15:35:50|4503.69|4503.29|4503.44|4503.04|4503.69|4503.29|4503.44|4503.04|243
1630078560000|2021-08-27 15:36:00|4503.69|4503.29|4503.44|4503.04|4503.69|4503.29|4503.19|4502.79|380
1630078570000|2021-08-27 15:36:10|4503.19|4502.79|4502.94|4502.54|4503.19|4502.79|4502.94|4502.54|218
1630078580000|2021-08-27 15:36:20|4502.69|4502.29|4502.94|4502.54|4502.94|4502.54|4502.69|4502.29|216
1630078590000|2021-08-27 15:36:30|4502.69|4502.29|4502.69|4502.29|4502.69|4502.29|4502.69|4502.29|164
1630078600000|2021-08-27 15:36:40|4502.94|4502.54|4502.69|4502.29|4502.94|4502.54|4502.44|4502.04|370
1630078610000|2021-08-27 15:36:50|4502.44|4502.04|4502.19|4501.79|4502.44|4502.04|4501.94|4501.54|300
1630078620000|2021-08-27 15:37:00|4502.44|4502.04|4501.94|4501.54|4502.44|4502.04|4501.94|4501.54|392
1630078630000|2021-08-27 15:37:10|4502.19|4501.79|4502.19|4501.79|4502.44|4502.04|4501.94|4501.54|327
1630078640000|2021-08-27 15:37:20|4502.44|4502.04|4502.44|4502.04|4502.69|4502.29|4502.19|4501.79|274
1630078650000|2021-08-27 15:37:30|4502.69|4502.29|4502.69|4502.29|4502.69|4502.29|4502.69|4502.29|118
1630078660000|2021-08-27 15:37:40|4502.44|4502.04|4502.69|4502.29|4502.69|4502.29|4502.44|4502.04|221
1630078670000|2021-08-27 15:37:50|4502.94|4502.54|4502.94|4502.54|4502.94|4502.54|4502.69|4502.29|218
1630078680000|2021-08-27 15:38:00|4503.19|4502.79|4503.44|4503.04|4503.44|4503.04|4503.19|4502.79|417
1630078690000|2021-08-27 15:38:10|4503.19|4502.79|4502.94|4502.54|4503.44|4503.04|4502.94|4502.54|229
1630078700000|2021-08-27 15:38:20|4503.19|4502.79|4503.19|4502.79|4503.19|4502.79|4502.94|4502.54|329
1630078710000|2021-08-27 15:38:30|4502.94|4502.54|4502.94|4502.54|4502.94|4502.54|4502.94|4502.54|137
1630078720000|2021-08-27 15:38:40|4502.69|4502.29|4503.19|4502.79|4503.19|4502.79|4502.69|4502.29|218
1630078730000|2021-08-27 15:38:50|4502.94|4502.54|4502.94|4502.54|4503.19|4502.79|4502.94|4502.54|135
1630078740000|2021-08-27 15:39:00|4503.19|4502.79|4503.44|4503.04|4503.69|4503.29|4503.19|4502.79|285
1630078750000|2021-08-27 15:39:10|||||||||223
1630078760000|2021-08-27 15:39:20|4503.69|4503.29|4503.69|4503.29|4503.69|4503.29|4503.69|4503.29|184
1630078770000|2021-08-27 15:39:30|4503.44|4503.04|4503.44|4503.04|4503.69|4503.29|4503.44|4503.04|232
1630078780000|2021-08-27 15:39:40|4503.69|4503.29|4503.69|4503.29|4503.69|4503.29|4503.69|4503.29|417
1630078790000|2021-08-27 15:39:50|4503.44|4503.04|4503.94|4503.54|4503.94|4503.54|4503.44|4503.04|292
1630078800000|2021-08-27 15:40:00|4503.69|4503.29|4503.69|4503.29|4504.19|4503.79|4503.69|4503.29|367
1630078810000|2021-08-27 15:40:10|4503.94|4503.54|4503.94|4503.54|4503.94|4503.54|4503.69|4503.29|197
1630078820000|2021-08-27 15:40:20|4504.19|4503.79|4503.94|4503.54|4504.19|4503.79|4503.94|4503.54|256
1630078830000|2021-08-27 15:40:30|4504.19|4503.79|4503.94|4503.54|4504.19|4503.79|4503.94|4503.54|109
1630078840000|2021-08-27 15:40:40|4503.81|4503.41|4503.94|4503.54|4503.94|4503.54|4503.81|4503.41|199
1630078850000|2021-08-27 15:40:50|4503.69|4503.29|4504.19|4503.79|4504.19|4503.79|4503.69|4503.29|262
1630078860000|2021-08-27 15:41:00|4503.94|4503.54|4503.69|4503.29|4503.94|4503.54|4503.69|4503.29|339
1630078870000|2021-08-27 15:41:10|||||||||5
1630078880000|2021-08-27 15:41:20|||||||||256
1630078890000|2021-08-27 15:41:30|4503.44|4503.04|4503.94|4503.54|4503.94|4503.54|4503.44|4503.04|404
1630078900000|2021-08-27 15:41:40|4503.69|4503.29|4503.94|4503.54|4503.94|4503.54|4503.69|4503.29|305
1630078910000|2021-08-27 15:41:50|4503.69|4503.29|4503.69|4503.29|4503.69|4503.29|4503.69|4503.29|191
1630078920000|2021-08-27 15:42:00|4503.44|4503.04|4503.69|4503.29|4503.69|4503.29|4503.44|4503.04|141
1630078930000|2021-08-27 15:42:10|||||||||188
1630078940000|2021-08-27 15:42:20|4503.94|4503.54|4503.94|4503.54|4503.94|4503.54|4503.94|4503.54|191
1630078950000|2021-08-27 15:42:30|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|301
1630078960000|2021-08-27 15:42:40|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|325
1630078970000|2021-08-27 15:42:50|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|348
1630078980000|2021-08-27 15:43:00|4504.94|4504.54|4504.94|4504.54|4504.94|4504.54|4504.94|4504.54|719
1630078990000|2021-08-27 15:43:10|4504.69|4504.29|4504.44|4504.04|4504.69|4504.29|4504.44|4504.04|478
1630079000000|2021-08-27 15:43:20|||||||||20
1630079010000|2021-08-27 15:43:30|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|269
1630079020000|2021-08-27 15:43:40|4504.94|4504.54|4504.69|4504.29|4504.94|4504.54|4504.69|4504.29|379
1630079030000|2021-08-27 15:43:50|4504.94|4504.54|4504.69|4504.29|4504.94|4504.54|4504.69|4504.29|350
1630079040000|2021-08-27 15:44:00|4504.94|4504.54|4504.94|4504.54|4504.94|4504.54|4504.69|4504.29|318
1630079050000|2021-08-27 15:44:10|4504.69|4504.29|4504.94|4504.54|4504.94|4504.54|4504.69|4504.29|165
1630079060000|2021-08-27 15:44:20|4504.69|4504.29|4504.94|4504.54|4504.94|4504.54|4504.69|4504.29|264
1630079070000|2021-08-27 15:44:30|||||||||177
1630079080000|2021-08-27 15:44:40|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|297
1630079090000|2021-08-27 15:44:50|||||||||86
1630079100000|2021-08-27 15:45:00|4505.44|4505.04|4505.19|4504.79|4505.44|4505.04|4505.19|4504.79|413
1630079110000|2021-08-27 15:45:10|||||||||351
1630079120000|2021-08-27 15:45:20|4504.94|4504.54|4505.19|4504.79|4505.19|4504.79|4504.94|4504.54|412
1630079130000|2021-08-27 15:45:30|4504.94|4504.54|4504.94|4504.54|4505.19|4504.79|4504.94|4504.54|258
1630079140000|2021-08-27 15:45:40|4505.19|4504.79|4504.94|4504.54|4505.19|4504.79|4504.94|4504.54|202
1630079150000|2021-08-27 15:45:50|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|107
1630079160000|2021-08-27 15:46:00|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.19|4504.79|400
1630079170000|2021-08-27 15:46:10|4505.69|4505.29|4505.94|4505.54|4505.94|4505.54|4505.69|4505.29|541
1630079180000|2021-08-27 15:46:20|4506.19|4505.79|4506.44|4506.04|4506.44|4506.04|4506.19|4505.79|1128
1630079190000|2021-08-27 15:46:30|4506.19|4505.79|4506.19|4505.79|4506.19|4505.79|4505.94|4505.54|834
1630079200000|2021-08-27 15:46:40|4505.94|4505.54|4506.44|4506.04|4506.44|4506.04|4505.94|4505.54|389
1630079210000|2021-08-27 15:46:50|4506.19|4505.79|4506.19|4505.79|4506.44|4506.04|4506.19|4505.79|392
1630079220000|2021-08-27 15:47:00|4505.94|4505.54|4505.94|4505.54|4506.19|4505.79|4505.69|4505.29|585
1630079230000|2021-08-27 15:47:10|||||||||260
1630079240000|2021-08-27 15:47:20|||||||||61
1630079250000|2021-08-27 15:47:30|4506.06|4505.66|4505.94|4505.54|4506.19|4505.79|4505.94|4505.54|359
1630079260000|2021-08-27 15:47:40|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|315
1630079270000|2021-08-27 15:47:50|4505.56|4505.16|4505.69|4505.29|4505.69|4505.29|4505.56|4505.16|513
1630079280000|2021-08-27 15:48:00|4505.44|4505.04|4505.69|4505.29|4505.69|4505.29|4505.44|4505.04|167
1630079290000|2021-08-27 15:48:10|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|406
1630079300000|2021-08-27 15:48:20|||||||||95
1630079310000|2021-08-27 15:48:30|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|140
1630079320000|2021-08-27 15:48:40|4504.94|4504.54|4504.94|4504.54|4504.94|4504.54|4504.94|4504.54|289
1630079330000|2021-08-27 15:48:50|4504.69|4504.29|4504.94|4504.54|4504.94|4504.54|4504.69|4504.29|564
1630079340000|2021-08-27 15:49:00|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|94
1630079350000|2021-08-27 15:49:10|4504.94|4504.54|4504.69|4504.29|4504.94|4504.54|4504.69|4504.29|160
1630079360000|2021-08-27 15:49:20|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|246
1630079370000|2021-08-27 15:49:30|4504.69|4504.29|4504.94|4504.54|4504.94|4504.54|4504.69|4504.29|756
1630079380000|2021-08-27 15:49:40|||||||||234
1630079390000|2021-08-27 15:49:50|4504.69|4504.29|4504.94|4504.54|4504.94|4504.54|4504.69|4504.29|407
1630079400000|2021-08-27 15:50:00|4505.19|4504.79|4504.94|4504.54|4505.19|4504.79|4504.94|4504.54|513
1630079410000|2021-08-27 15:50:10|4504.69|4504.29|4504.94|4504.54|4504.94|4504.54|4504.69|4504.29|275
1630079420000|2021-08-27 15:50:20|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|287
1630079430000|2021-08-27 15:50:30|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|4504.19|4503.79|261
1630079440000|2021-08-27 15:50:40|4504.69|4504.29|4504.44|4504.04|4504.69|4504.29|4504.44|4504.04|195
1630079450000|2021-08-27 15:50:50|4504.19|4503.79|4504.44|4504.04|4504.44|4504.04|4504.19|4503.79|173
1630079460000|2021-08-27 15:51:00|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|4504.44|4504.04|360
1630079470000|2021-08-27 15:51:10|||||||||125
1630079480000|2021-08-27 15:51:20|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|94
1630079490000|2021-08-27 15:51:30|||||||||26
1630079500000|2021-08-27 15:51:40|||||||||242
1630079510000|2021-08-27 15:51:50|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|116
1630079520000|2021-08-27 15:52:00|||||||||139
1630079530000|2021-08-27 15:52:10|4503.94|4503.54|4503.94|4503.54|4504.19|4503.79|4503.94|4503.54|2535
1630079540000|2021-08-27 15:52:20|4503.69|4503.29|4503.94|4503.54|4503.94|4503.54|4503.69|4503.29|620
1630079550000|2021-08-27 15:52:30|4503.69|4503.29|4503.69|4503.29|4503.94|4503.54|4503.69|4503.29|193
1630079560000|2021-08-27 15:52:40|4503.94|4503.54|4503.94|4503.54|4503.94|4503.54|4503.69|4503.29|331
1630079570000|2021-08-27 15:52:50|4503.69|4503.29|4503.94|4503.54|4503.94|4503.54|4503.69|4503.29|282
1630079580000|2021-08-27 15:53:00|4504.19|4503.79|4503.69|4503.29|4504.19|4503.79|4503.69|4503.29|649
1630079590000|2021-08-27 15:53:10|||||||||208
1630079600000|2021-08-27 15:53:20|4503.94|4503.54|4503.94|4503.54|4503.94|4503.54|4503.69|4503.29|327
1630079610000|2021-08-27 15:53:30|4504.19|4503.79|4503.94|4503.54|4504.19|4503.79|4503.94|4503.54|276
1630079620000|2021-08-27 15:53:40|||||||||223
1630079630000|2021-08-27 15:53:50|4503.69|4503.29|4503.69|4503.29|4503.69|4503.29|4503.69|4503.29|144
1630079640000|2021-08-27 15:54:00|4503.94|4503.54|4503.94|4503.54|4503.94|4503.54|4503.94|4503.54|338
1630079650000|2021-08-27 15:54:10|4504.19|4503.79|4503.94|4503.54|4504.19|4503.79|4503.94|4503.54|262
1630079660000|2021-08-27 15:54:20|4503.69|4503.29|4503.94|4503.54|4503.94|4503.54|4503.69|4503.29|85
1630079670000|2021-08-27 15:54:30|4504.19|4503.79|4504.19|4503.79|4504.44|4504.04|4504.19|4503.79|428
1630079680000|2021-08-27 15:54:40|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|73
1630079690000|2021-08-27 15:54:50|4504.19|4503.79|4504.19|4503.79|4504.44|4504.04|4504.19|4503.79|346
1630079700000|2021-08-27 15:55:00|4503.94|4503.54|4503.94|4503.54|4504.19|4503.79|4503.94|4503.54|328
1630079710000|2021-08-27 15:55:10|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|138
1630079720000|2021-08-27 15:55:20|||||||||74
1630079730000|2021-08-27 15:55:30|4503.94|4503.54|4504.06|4503.66|4504.19|4503.79|4503.94|4503.54|375
1630079740000|2021-08-27 15:55:40|4503.94|4503.54|4504.44|4504.04|4504.44|4504.04|4503.94|4503.54|234
1630079750000|2021-08-27 15:55:50|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|110
1630079760000|2021-08-27 15:56:00|4504.94|4504.54|4504.94|4504.54|4504.94|4504.54|4504.94|4504.54|303
1630079770000|2021-08-27 15:56:10|4504.69|4504.29|4505.19|4504.79|4505.19|4504.79|4504.69|4504.29|342
1630079780000|2021-08-27 15:56:20|||||||||173
1630079790000|2021-08-27 15:56:30|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|120
1630079800000|2021-08-27 15:56:40|4505.19|4504.79|4505.19|4504.79|4505.44|4505.04|4505.19|4504.79|565
1630079810000|2021-08-27 15:56:50|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|149
1630079820000|2021-08-27 15:57:00|4505.19|4504.79|4505.69|4505.29|4505.69|4505.29|4505.19|4504.79|478
1630079830000|2021-08-27 15:57:10|4505.44|4505.04|4505.94|4505.54|4505.94|4505.54|4505.44|4505.04|311
1630079840000|2021-08-27 15:57:20|4505.69|4505.29|4505.94|4505.54|4505.94|4505.54|4505.69|4505.29|375
1630079850000|2021-08-27 15:57:30|4505.69|4505.29|4505.94|4505.54|4505.94|4505.54|4505.69|4505.29|311
1630079860000|2021-08-27 15:57:40|4505.69|4505.29|4506.19|4505.79|4506.19|4505.79|4505.69|4505.29|429
1630079870000|2021-08-27 15:57:50|4505.94|4505.54|4505.94|4505.54|4506.19|4505.79|4505.69|4505.29|379
1630079880000|2021-08-27 15:58:00|4505.81|4505.41|4505.69|4505.29|4505.94|4505.54|4505.69|4505.29|229
1630079890000|2021-08-27 15:58:10|4505.94|4505.54|4505.94|4505.54|4505.94|4505.54|4505.69|4505.29|179
1630079900000|2021-08-27 15:58:20|4505.69|4505.29|4506.19|4505.79|4506.19|4505.79|4505.69|4505.29|240
1630079910000|2021-08-27 15:58:30|4505.94|4505.54|4506.19|4505.79|4506.19|4505.79|4505.94|4505.54|182
1630079920000|2021-08-27 15:58:40|4506.44|4506.04|4506.44|4506.04|4506.44|4506.04|4506.44|4506.04|274
1630079930000|2021-08-27 15:58:50|4506.69|4506.29|4506.69|4506.29|4506.69|4506.29|4506.69|4506.29|695
1630079940000|2021-08-27 15:59:00|4506.94|4506.54|4506.94|4506.54|4507.19|4506.79|4506.94|4506.54|814
1630079950000|2021-08-27 15:59:10|4506.69|4506.29|4506.69|4506.29|4506.69|4506.29|4506.69|4506.29|323
1630079960000|2021-08-27 15:59:20|4506.44|4506.04|4506.44|4506.04|4506.69|4506.29|4506.44|4506.04|454
1630079970000|2021-08-27 15:59:30|4506.69|4506.29|4506.44|4506.04|4506.69|4506.29|4506.44|4506.04|335
1630079980000|2021-08-27 15:59:40|||||||||202
1630079990000|2021-08-27 15:59:50|4506.19|4505.79|4506.19|4505.79|4506.44|4506.04|4506.19|4505.79|272
1630080000000|2021-08-27 16:00:00|4506.44|4506.04|4506.69|4506.29|4506.69|4506.29|4506.44|4506.04|835
1630080010000|2021-08-27 16:00:10|4506.94|4506.54|4506.94|4506.54|4506.94|4506.54|4506.69|4506.29|542
1630080020000|2021-08-27 16:00:20|4506.69|4506.29|4506.69|4506.29|4506.69|4506.29|4506.69|4506.29|135
1630080030000|2021-08-27 16:00:30|4506.44|4506.04|4506.44|4506.04|4506.69|4506.29|4506.44|4506.04|617
1630080040000|2021-08-27 16:00:40|4506.19|4505.79|4506.44|4506.04|4506.44|4506.04|4506.19|4505.79|324
1630080050000|2021-08-27 16:00:50|4506.19|4505.79|4506.19|4505.79|4506.44|4506.04|4506.19|4505.79|239
1630080060000|2021-08-27 16:01:00|4506.44|4506.04|4506.44|4506.04|4506.44|4506.04|4506.19|4505.79|326
1630080070000|2021-08-27 16:01:10|4506.19|4505.79|4506.19|4505.79|4506.19|4505.79|4506.19|4505.79|164
1630080080000|2021-08-27 16:01:20|4505.94|4505.54|4506.19|4505.79|4506.19|4505.79|4505.94|4505.54|249
1630080090000|2021-08-27 16:01:30|||||||||184
1630080100000|2021-08-27 16:01:40|4506.44|4506.04|4506.19|4505.79|4506.44|4506.04|4506.19|4505.79|126
1630080110000|2021-08-27 16:01:50|||||||||106
1630080120000|2021-08-27 16:02:00|||||||||202
1630080130000|2021-08-27 16:02:10|4506.44|4506.04|4506.44|4506.04|4506.44|4506.04|4506.44|4506.04|335
1630080140000|2021-08-27 16:02:20|4506.69|4506.29|4506.69|4506.29|4506.69|4506.29|4506.69|4506.29|201
1630080150000|2021-08-27 16:02:30|4506.44|4506.04|4506.44|4506.04|4506.44|4506.04|4506.44|4506.04|419
1630080160000|2021-08-27 16:02:40|4506.19|4505.79|4505.94|4505.54|4506.19|4505.79|4505.94|4505.54|166
1630080170000|2021-08-27 16:02:50|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|299
1630080180000|2021-08-27 16:03:00|4505.94|4505.54|4505.69|4505.29|4505.94|4505.54|4505.69|4505.29|360
1630080190000|2021-08-27 16:03:10|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|152
1630080200000|2021-08-27 16:03:20|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|282
1630080210000|2021-08-27 16:03:30|4505.44|4505.04|4505.44|4505.04|4505.69|4505.29|4505.44|4505.04|389
1630080220000|2021-08-27 16:03:40|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|126
1630080230000|2021-08-27 16:03:50|4505.44|4505.04|4505.19|4504.79|4505.44|4505.04|4505.19|4504.79|174
1630080240000|2021-08-27 16:04:00|4504.94|4504.54|4505.19|4504.79|4505.19|4504.79|4504.94|4504.54|288
1630080250000|2021-08-27 16:04:10|4505.44|4505.04|4505.19|4504.79|4505.44|4505.04|4505.19|4504.79|276
1630080260000|2021-08-27 16:04:20|4505.44|4505.04|4505.19|4504.79|4505.44|4505.04|4505.19|4504.79|266
1630080270000|2021-08-27 16:04:30|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.19|4504.79|134
1630080280000|2021-08-27 16:04:40|4505.19|4504.79|4505.19|4504.79|4505.44|4505.04|4504.94|4504.54|185
1630080290000|2021-08-27 16:04:50|4504.94|4504.54|4505.19|4504.79|4505.19|4504.79|4504.94|4504.54|64
1630080300000|2021-08-27 16:05:00|4505.44|4505.04|4505.19|4504.79|4505.44|4505.04|4505.19|4504.79|375
1630080310000|2021-08-27 16:05:10|4504.94|4504.54|4505.19|4504.79|4505.44|4505.04|4504.94|4504.54|323
1630080320000|2021-08-27 16:05:20|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.19|4504.79|216
1630080330000|2021-08-27 16:05:30|4505.69|4505.29|4505.44|4505.04|4505.69|4505.29|4505.44|4505.04|123
1630080340000|2021-08-27 16:05:40|4505.69|4505.29|4505.94|4505.54|4505.94|4505.54|4505.69|4505.29|80
1630080350000|2021-08-27 16:05:50|4505.69|4505.29|4505.94|4505.54|4505.94|4505.54|4505.69|4505.29|368
1630080360000|2021-08-27 16:06:00|||||||||144
1630080370000|2021-08-27 16:06:10|4505.69|4505.29|4505.94|4505.54|4505.94|4505.54|4505.69|4505.29|428
1630080380000|2021-08-27 16:06:20|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|37
1630080390000|2021-08-27 16:06:30|4505.94|4505.54|4505.94|4505.54|4505.94|4505.54|4505.94|4505.54|111
1630080400000|2021-08-27 16:06:40|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|126
1630080410000|2021-08-27 16:06:50|||||||||74
1630080420000|2021-08-27 16:07:00|4505.94|4505.54|4505.94|4505.54|4506.19|4505.79|4505.94|4505.54|451
1630080430000|2021-08-27 16:07:10|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|98
1630080440000|2021-08-27 16:07:20|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|97
1630080450000|2021-08-27 16:07:30|||||||||98
1630080460000|2021-08-27 16:07:40|4505.19|4504.79|4505.44|4505.04|4505.44|4505.04|4505.19|4504.79|101
1630080470000|2021-08-27 16:07:50|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|83
1630080480000|2021-08-27 16:08:00|||||||||215
1630080490000|2021-08-27 16:08:10|4504.94|4504.54|4504.94|4504.54|4504.94|4504.54|4504.94|4504.54|148
1630080500000|2021-08-27 16:08:20|4505.19|4504.79|4505.44|4505.04|4505.44|4505.04|4505.19|4504.79|282
1630080510000|2021-08-27 16:08:30|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|55
1630080520000|2021-08-27 16:08:40|||||||||102
1630080530000|2021-08-27 16:08:50|4504.94|4504.54|4505.19|4504.79|4505.19|4504.79|4504.94|4504.54|35
1630080540000|2021-08-27 16:09:00|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|284
1630080550000|2021-08-27 16:09:10|||||||||78
1630080560000|2021-08-27 16:09:20|||||||||31
1630080570000|2021-08-27 16:09:30|||||||||38
1630080580000|2021-08-27 16:09:40|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|4504.94|4504.54|638
1630080590000|2021-08-27 16:09:50|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.19|4504.79|1545
1630080600000|2021-08-27 16:10:00|||||||||32
1630080610000|2021-08-27 16:10:10|4505.19|4504.79|4505.44|4505.04|4505.44|4505.04|4505.19|4504.79|300
1630080620000|2021-08-27 16:10:20|||||||||5
1630080630000|2021-08-27 16:10:30|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|404
1630080640000|2021-08-27 16:10:40|||||||||312
1630080650000|2021-08-27 16:10:50|||||||||285
1630080660000|2021-08-27 16:11:00|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|74
1630080670000|2021-08-27 16:11:10|4505.19|4504.79|4505.44|4505.04|4505.44|4505.04|4505.19|4504.79|276
1630080680000|2021-08-27 16:11:20|||||||||33
1630080690000|2021-08-27 16:11:30|4505.19|4504.79|4504.94|4504.54|4505.19|4504.79|4504.69|4504.29|566
1630080700000|2021-08-27 16:11:40|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|158
1630080710000|2021-08-27 16:11:50|4504.94|4504.54|4505.19|4504.79|4505.19|4504.79|4504.94|4504.54|216
1630080720000|2021-08-27 16:12:00|4504.94|4504.54|4504.94|4504.54|4505.19|4504.79|4504.94|4504.54|360
1630080730000|2021-08-27 16:12:10|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|108
1630080740000|2021-08-27 16:12:20|4505.44|4505.04|4505.19|4504.79|4505.44|4505.04|4505.19|4504.79|64
1630080750000|2021-08-27 16:12:30|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|134
1630080760000|2021-08-27 16:12:40|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|103
1630080770000|2021-08-27 16:12:50|4505.56|4505.16|4505.69|4505.29|4505.69|4505.29|4505.56|4505.16|287
1630080780000|2021-08-27 16:13:00|4505.94|4505.54|4505.69|4505.29|4505.94|4505.54|4505.69|4505.29|150
1630080790000|2021-08-27 16:13:10|||||||||103
1630080800000|2021-08-27 16:13:20|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|157
1630080810000|2021-08-27 16:13:30|||||||||188
1630080820000|2021-08-27 16:13:40|||||||||15
1630080830000|2021-08-27 16:13:50|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|192
1630080840000|2021-08-27 16:14:00|||||||||13
1630080850000|2021-08-27 16:14:10|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|362
1630080860000|2021-08-27 16:14:20|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|147
1630080870000|2021-08-27 16:14:30|||||||||252
1630080880000|2021-08-27 16:14:40|4505.44|4505.04|4505.44|4505.04|4505.69|4505.29|4505.44|4505.04|281
1630080890000|2021-08-27 16:14:50|4505.69|4505.29|4505.44|4505.04|4505.69|4505.29|4505.44|4505.04|286
1630080900000|2021-08-27 16:15:00|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|90
1630080910000|2021-08-27 16:15:10|||||||||17
1630080920000|2021-08-27 16:15:20|4505.94|4505.54|4505.94|4505.54|4505.94|4505.54|4505.94|4505.54|280
1630080930000|2021-08-27 16:15:30|||||||||51
1630080940000|2021-08-27 16:15:40|4505.69|4505.29|4505.69|4505.29|4505.81|4505.41|4505.69|4505.29|280
1630080950000|2021-08-27 16:15:50|||||||||221
1630080960000|2021-08-27 16:16:00|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|110
1630080970000|2021-08-27 16:16:10|4505.19|4504.79|4505.44|4505.04|4505.44|4505.04|4505.19|4504.79|155
1630080980000|2021-08-27 16:16:20|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|429
1630080990000|2021-08-27 16:16:30|||||||||65
1630081000000|2021-08-27 16:16:40|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.19|4504.79|455
1630081010000|2021-08-27 16:16:50|||||||||38
1630081020000|2021-08-27 16:17:00|4505.19|4504.79|4504.94|4504.54|4505.19|4504.79|4504.94|4504.54|274
1630081030000|2021-08-27 16:17:10|4505.06|4504.66|4504.94|4504.54|4505.19|4504.79|4504.94|4504.54|190
1630081040000|2021-08-27 16:17:20|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|69
1630081050000|2021-08-27 16:17:30|4505.44|4505.04|4505.19|4504.79|4505.44|4505.04|4505.19|4504.79|229
1630081060000|2021-08-27 16:17:40|4505.44|4505.04|4505.19|4504.79|4505.44|4505.04|4505.19|4504.79|119
1630081070000|2021-08-27 16:17:50|||||||||83
1630081080000|2021-08-27 16:18:00|4504.94|4504.54|4504.94|4504.54|4504.94|4504.54|4504.94|4504.54|287
1630081090000|2021-08-27 16:18:10|||||||||135
1630081100000|2021-08-27 16:18:20|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|269
1630081110000|2021-08-27 16:18:30|||||||||31
1630081120000|2021-08-27 16:18:40|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|216
1630081130000|2021-08-27 16:18:50|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|4504.19|4503.79|733
1630081140000|2021-08-27 16:19:00|4504.44|4504.04|4504.69|4504.29|4504.69|4504.29|4504.44|4504.04|394
1630081150000|2021-08-27 16:19:10|||||||||172
1630081160000|2021-08-27 16:19:20|4504.44|4504.04|4504.44|4504.04|4504.69|4504.29|4504.44|4504.04|330
1630081170000|2021-08-27 16:19:30|4504.69|4504.29|4504.44|4504.04|4504.69|4504.29|4504.44|4504.04|103
1630081180000|2021-08-27 16:19:40|4504.69|4504.29|4504.69|4504.29|4504.94|4504.54|4504.69|4504.29|247
1630081190000|2021-08-27 16:19:50|4504.94|4504.54|4504.69|4504.29|4504.94|4504.54|4504.69|4504.29|386
1630081200000|2021-08-27 16:20:00|4504.94|4504.54|4504.94|4504.54|4504.94|4504.54|4504.69|4504.29|348
1630081210000|2021-08-27 16:20:10|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|212
1630081220000|2021-08-27 16:20:20|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|117
1630081230000|2021-08-27 16:20:30|4504.69|4504.29|4504.44|4504.04|4504.69|4504.29|4504.44|4504.04|120
1630081240000|2021-08-27 16:20:40|||||||||79
1630081250000|2021-08-27 16:20:50|4504.69|4504.29|4504.69|4504.29|4504.69|4504.29|4504.44|4504.04|192
1630081260000|2021-08-27 16:21:00|4504.56|4504.16|4504.69|4504.29|4504.94|4504.54|4504.44|4504.04|334
1630081270000|2021-08-27 16:21:10|4504.94|4504.54|4504.94|4504.54|4504.94|4504.54|4504.94|4504.54|61
1630081280000|2021-08-27 16:21:20|||||||||294
1630081290000|2021-08-27 16:21:30|4505.19|4504.79|4504.94|4504.54|4505.19|4504.79|4504.94|4504.54|70
1630081300000|2021-08-27 16:21:40|||||||||65
1630081310000|2021-08-27 16:21:50|||||||||109
1630081320000|2021-08-27 16:22:00|4505.19|4504.79|4505.19|4504.79|4505.19|4504.79|4504.94|4504.54|247
1630081330000|2021-08-27 16:22:10|||||||||12
1630081340000|2021-08-27 16:22:20|||||||||8
1630081350000|2021-08-27 16:22:30|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|4505.44|4505.04|407
1630081360000|2021-08-27 16:22:40|||||||||185
1630081370000|2021-08-27 16:22:50|4505.56|4505.16|4505.44|4505.04|4505.56|4505.16|4505.44|4505.04|170
1630081380000|2021-08-27 16:23:00|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|4505.69|4505.29|69
1630081390000|2021-08-27 16:23:10|4505.94|4505.54|4505.69|4505.29|4505.94|4505.54|4505.69|4505.29|263
1630081400000|2021-08-27 16:23:20|4505.94|4505.54|4505.69|4505.29|4505.94|4505.54|4505.69|4505.29|302
1630081410000|2021-08-27 16:23:30|||||||||113
1630081420000|2021-08-27 16:23:40|||||||||23
1630081430000|2021-08-27 16:23:50|4505.94|4505.54|4505.94|4505.54|4505.94|4505.54|4505.94|4505.54|78
1630081440000|2021-08-27 16:24:00|||||||||22
1630081450000|2021-08-27 16:24:10|4506.19|4505.79|4505.94|4505.54|4506.19|4505.79|4505.94|4505.54|280
1630081460000|2021-08-27 16:24:20|4506.19|4505.79|4506.19|4505.79|4506.19|4505.79|4506.19|4505.79|100
1630081470000|2021-08-27 16:24:30|4506.44|4506.04|4506.44|4506.04|4506.44|4506.04|4506.19|4505.79|558
1630081480000|2021-08-27 16:24:40|||||||||200
1630081490000|2021-08-27 16:24:50|||||||||17
1630081500000|2021-08-27 16:25:00|4506.69|4506.29|4506.44|4506.04|4506.69|4506.29|4506.44|4506.04|612
1630081510000|2021-08-27 16:25:10|4506.69|4506.29|4506.69|4506.29|4506.69|4506.29|4506.44|4506.04|124
1630081520000|2021-08-27 16:25:20|4506.44|4506.04|4506.44|4506.04|4506.44|4506.04|4506.44|4506.04|76
1630081530000|2021-08-27 16:25:30|4506.19|4505.79|4506.19|4505.79|4506.19|4505.79|4506.19|4505.79|183
1630081540000|2021-08-27 16:25:40|||||||||59
1630081550000|2021-08-27 16:25:50|||||||||84
1630081560000|2021-08-27 16:26:00|4505.94|4505.54|4506.19|4505.79|4506.19|4505.79|4505.94|4505.54|79
1630081570000|2021-08-27 16:26:10|4506.44|4506.04|4506.44|4506.04|4506.44|4506.04|4506.44|4506.04|140
1630081580000|2021-08-27 16:26:20|4506.19|4505.79|4506.44|4506.04|4506.44|4506.04|4506.19|4505.79|50
1630081590000|2021-08-27 16:26:30|4506.69|4506.29|4506.69|4506.29|4506.69|4506.29|4506.69|4506.29|156
1630081600000|2021-08-27 16:26:40|||||||||30
1630081610000|2021-08-27 16:26:50|||||||||143
1630081620000|2021-08-27 16:27:00|||||||||121
1630081630000|2021-08-27 16:27:10|4506.44|4506.04|4506.69|4506.29|4506.69|4506.29|4506.44|4506.04|158
1630081640000|2021-08-27 16:27:20|||||||||138
1630081650000|2021-08-27 16:27:30|4506.94|4506.54|4506.69|4506.29|4506.94|4506.54|4506.69|4506.29|293
1630081660000|2021-08-27 16:27:40|||||||||275
1630081670000|2021-08-27 16:27:50|4506.44|4506.04|4506.69|4506.29|4506.69|4506.29|4506.44|4506.04|453
1630081680000|2021-08-27 16:28:00|4506.94|4506.54|4506.69|4506.29|4506.94|4506.54|4506.69|4506.29|331
1630081690000|2021-08-27 16:28:10|||||||||7
1630081700000|2021-08-27 16:28:20|4506.81|4506.41|4506.69|4506.29|4506.94|4506.54|4506.69|4506.29|421
1630081710000|2021-08-27 16:28:30|4506.94|4506.54|4506.94|4506.54|4506.94|4506.54|4506.94|4506.54|243
1630081720000|2021-08-27 16:28:40|||||||||10
1630081730000|2021-08-27 16:28:50|4506.69|4506.29|4506.94|4506.54|4506.94|4506.54|4506.69|4506.29|264
1630081740000|2021-08-27 16:29:00|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|4506.94|4506.54|404
1630081750000|2021-08-27 16:29:10|||||||||230
1630081760000|2021-08-27 16:29:20|||||||||251
1630081770000|2021-08-27 16:29:30|4507.44|4507.04|4507.19|4506.79|4507.44|4507.04|4507.19|4506.79|615
1630081780000|2021-08-27 16:29:40|||||||||13
1630081790000|2021-08-27 16:29:50|4506.94|4506.54|4506.94|4506.54|4506.94|4506.54|4506.69|4506.29|508
1630081800000|2021-08-27 16:30:00|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|255
1630081810000|2021-08-27 16:30:10|4506.94|4506.54|4506.69|4506.29|4506.94|4506.54|4506.69|4506.29|154
1630081820000|2021-08-27 16:30:20|4506.94|4506.54|4506.69|4506.29|4506.94|4506.54|4506.69|4506.29|83
1630081830000|2021-08-27 16:30:30|4506.94|4506.54|4506.94|4506.54|4506.94|4506.54|4506.94|4506.54|77
1630081840000|2021-08-27 16:30:40|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|244
1630081850000|2021-08-27 16:30:50|||||||||90
1630081860000|2021-08-27 16:31:00|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|4507.19|4506.79|291
1630081870000|2021-08-27 16:31:10|||||||||146
1630081880000|2021-08-27 16:31:20|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|4507.44|4507.04|614
1630081890000|2021-08-27 16:31:30|||||||||74
1630081900000|2021-08-27 16:31:40|||||||||15
1630081910000|2021-08-27 16:31:50|4507.44|4507.04|4507.69|4507.29|4507.69|4507.29|4507.44|4507.04|207
1630081920000|2021-08-27 16:32:00|||||||||97
1630081930000|2021-08-27 16:32:10|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|48
1630081940000|2021-08-27 16:32:20|4507.69|4507.29|4507.44|4507.04|4507.69|4507.29|4507.44|4507.04|244
1630081950000|2021-08-27 16:32:30|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|63
1630081960000|2021-08-27 16:32:40|||||||||23
1630081970000|2021-08-27 16:32:50|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|459
1630081980000|2021-08-27 16:33:00|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|227
1630081990000|2021-08-27 16:33:10|4507.94|4507.54|4508.19|4507.79|4508.19|4507.79|4507.94|4507.54|262
1630082000000|2021-08-27 16:33:20|||||||||173
1630082010000|2021-08-27 16:33:30|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|353
1630082020000|2021-08-27 16:33:40|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|99
1630082030000|2021-08-27 16:33:50|||||||||116
1630082040000|2021-08-27 16:34:00|||||||||40
1630082050000|2021-08-27 16:34:10|||||||||42
1630082060000|2021-08-27 16:34:20|4507.94|4507.54|4508.19|4507.79|4508.19|4507.79|4507.94|4507.54|617
1630082070000|2021-08-27 16:34:30|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|208
1630082080000|2021-08-27 16:34:40|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|294
1630082090000|2021-08-27 16:34:50|4507.94|4507.54|4507.94|4507.54|4508.19|4507.79|4507.94|4507.54|312
1630082100000|2021-08-27 16:35:00|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4507.94|4507.54|218
1630082110000|2021-08-27 16:35:10|4507.94|4507.54|4507.69|4507.29|4507.94|4507.54|4507.69|4507.29|442
1630082120000|2021-08-27 16:35:20|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|132
1630082130000|2021-08-27 16:35:30|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|166
1630082140000|2021-08-27 16:35:40|||||||||116
1630082150000|2021-08-27 16:35:50|||||||||41
1630082160000|2021-08-27 16:36:00|4507.94|4507.54|4508.19|4507.79|4508.19|4507.79|4507.94|4507.54|162
1630082170000|2021-08-27 16:36:10|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|182
1630082180000|2021-08-27 16:36:20|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|135
1630082190000|2021-08-27 16:36:30|||||||||26
1630082200000|2021-08-27 16:36:40|||||||||43
1630082210000|2021-08-27 16:36:50|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|137
1630082220000|2021-08-27 16:37:00|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|264
1630082230000|2021-08-27 16:37:10|4507.44|4507.04|4507.69|4507.29|4507.69|4507.29|4507.44|4507.04|176
1630082240000|2021-08-27 16:37:20|||||||||11
1630082250000|2021-08-27 16:37:30|||||||||11
1630082260000|2021-08-27 16:37:40|||||||||177
1630082270000|2021-08-27 16:37:50|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|222
1630082280000|2021-08-27 16:38:00|||||||||50
1630082290000|2021-08-27 16:38:10|||||||||140
1630082300000|2021-08-27 16:38:20|4508.19|4507.79|4507.94|4507.54|4508.19|4507.79|4507.94|4507.54|107
1630082310000|2021-08-27 16:38:30|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4508.06|4507.66|118
1630082320000|2021-08-27 16:38:40|||||||||141
1630082330000|2021-08-27 16:38:50|||||||||41
1630082340000|2021-08-27 16:39:00|4508.44|4508.04|4508.19|4507.79|4508.44|4508.04|4508.19|4507.79|263
1630082350000|2021-08-27 16:39:10|4508.44|4508.04|4508.19|4507.79|4508.44|4508.04|4508.19|4507.79|285
1630082360000|2021-08-27 16:39:20|||||||||16
1630082370000|2021-08-27 16:39:30|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|180
1630082380000|2021-08-27 16:39:40|||||||||26
1630082390000|2021-08-27 16:39:50|||||||||5
1630082400000|2021-08-27 16:40:00|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|197
1630082410000|2021-08-27 16:40:10|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|98
1630082420000|2021-08-27 16:40:20|||||||||3
1630082430000|2021-08-27 16:40:30|4507.81|4507.41|4507.69|4507.29|4507.94|4507.54|4507.69|4507.29|238
1630082440000|2021-08-27 16:40:40|||||||||54
1630082450000|2021-08-27 16:40:50|||||||||25
1630082460000|2021-08-27 16:41:00|||||||||5
1630082470000|2021-08-27 16:41:10|||||||||7
1630082480000|2021-08-27 16:41:20|4507.94|4507.54|4507.44|4507.04|4507.94|4507.54|4507.44|4507.04|618
1630082490000|2021-08-27 16:41:30|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|113
1630082500000|2021-08-27 16:41:40|||||||||163
1630082510000|2021-08-27 16:41:50|4507.94|4507.54|4507.69|4507.29|4507.94|4507.54|4507.69|4507.29|377
1630082520000|2021-08-27 16:42:00|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|130
1630082530000|2021-08-27 16:42:10|||||||||130
1630082540000|2021-08-27 16:42:20|||||||||107
1630082550000|2021-08-27 16:42:30|4507.19|4506.79|4507.44|4507.04|4507.44|4507.04|4507.19|4506.79|72
1630082560000|2021-08-27 16:42:40|4507.69|4507.29|4507.44|4507.04|4507.69|4507.29|4507.44|4507.04|318
1630082570000|2021-08-27 16:42:50|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|123
1630082580000|2021-08-27 16:43:00|4507.44|4507.04|4507.19|4506.79|4507.44|4507.04|4507.19|4506.79|396
1630082590000|2021-08-27 16:43:10|4507.44|4507.04|4507.19|4506.79|4507.44|4507.04|4507.19|4506.79|74
1630082600000|2021-08-27 16:43:20|||||||||24
1630082610000|2021-08-27 16:43:30|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|343
1630082620000|2021-08-27 16:43:40|4507.19|4506.79|4507.19|4506.79|4507.44|4507.04|4507.19|4506.79|331
1630082630000|2021-08-27 16:43:50|||||||||21
1630082640000|2021-08-27 16:44:00|4507.44|4507.04|4507.19|4506.79|4507.44|4507.04|4507.19|4506.79|307
1630082650000|2021-08-27 16:44:10|4506.94|4506.54|4506.94|4506.54|4506.94|4506.54|4506.94|4506.54|341
1630082660000|2021-08-27 16:44:20|||||||||234
1630082670000|2021-08-27 16:44:30|||||||||109
1630082680000|2021-08-27 16:44:40|4506.69|4506.29|4506.69|4506.29|4506.69|4506.29|4506.69|4506.29|227
1630082690000|2021-08-27 16:44:50|||||||||356
1630082700000|2021-08-27 16:45:00|4506.81|4506.41|4506.44|4506.04|4506.81|4506.41|4506.44|4506.04|525
1630082710000|2021-08-27 16:45:10|4506.19|4505.79|4506.44|4506.04|4506.44|4506.04|4506.19|4505.79|379
1630082720000|2021-08-27 16:45:20|4506.69|4506.29|4506.69|4506.29|4506.69|4506.29|4506.44|4506.04|293
1630082730000|2021-08-27 16:45:30|4506.94|4506.54|4506.94|4506.54|4506.94|4506.54|4506.94|4506.54|164
1630082740000|2021-08-27 16:45:40|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|4506.94|4506.54|234
1630082750000|2021-08-27 16:45:50|4506.94|4506.54|4507.19|4506.79|4507.19|4506.79|4506.94|4506.54|254
1630082760000|2021-08-27 16:46:00|||||||||15
1630082770000|2021-08-27 16:46:10|4506.94|4506.54|4507.19|4506.79|4507.19|4506.79|4506.94|4506.54|216
1630082780000|2021-08-27 16:46:20|4506.94|4506.54|4506.94|4506.54|4507.19|4506.79|4506.94|4506.54|157
1630082790000|2021-08-27 16:46:30|4507.19|4506.79|4506.94|4506.54|4507.19|4506.79|4506.94|4506.54|113
1630082800000|2021-08-27 16:46:40|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|147
1630082810000|2021-08-27 16:46:50|4506.94|4506.54|4507.19|4506.79|4507.19|4506.79|4506.94|4506.54|114
1630082820000|2021-08-27 16:47:00|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|300
1630082830000|2021-08-27 16:47:10|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|281
1630082840000|2021-08-27 16:47:20|||||||||8
1630082850000|2021-08-27 16:47:30|||||||||102
1630082860000|2021-08-27 16:47:40|||||||||14
1630082870000|2021-08-27 16:47:50|4507.31|4506.91|4507.19|4506.79|4507.31|4506.91|4507.19|4506.79|206
1630082880000|2021-08-27 16:48:00|||||||||12
1630082890000|2021-08-27 16:48:10|4506.94|4506.54|4507.19|4506.79|4507.19|4506.79|4506.94|4506.54|212
1630082900000|2021-08-27 16:48:20|||||||||94
1630082910000|2021-08-27 16:48:30|4506.94|4506.54|4507.19|4506.79|4507.19|4506.79|4506.94|4506.54|180
1630082920000|2021-08-27 16:48:40|||||||||207
1630082930000|2021-08-27 16:48:50|4506.94|4506.54|4506.94|4506.54|4506.94|4506.54|4506.94|4506.54|163
1630082940000|2021-08-27 16:49:00|4507.19|4506.79|4506.94|4506.54|4507.19|4506.79|4506.94|4506.54|263
1630082950000|2021-08-27 16:49:10|||||||||26
1630082960000|2021-08-27 16:49:20|4506.69|4506.29|4506.94|4506.54|4506.94|4506.54|4506.69|4506.29|312
1630082970000|2021-08-27 16:49:30|||||||||15
1630082980000|2021-08-27 16:49:40|||||||||28
1630082990000|2021-08-27 16:49:50|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|4506.94|4506.54|201
1630083000000|2021-08-27 16:50:00|||||||||72
1630083010000|2021-08-27 16:50:10|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|175
1630083020000|2021-08-27 16:50:20|||||||||24
1630083030000|2021-08-27 16:50:30|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|195
1630083040000|2021-08-27 16:50:40|4507.94|4507.54|4507.69|4507.29|4507.94|4507.54|4507.69|4507.29|363
1630083050000|2021-08-27 16:50:50|||||||||9
1630083060000|2021-08-27 16:51:00|||||||||14
1630083070000|2021-08-27 16:51:10|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|274
1630083080000|2021-08-27 16:51:20|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|87
1630083090000|2021-08-27 16:51:30|||||||||139
1630083100000|2021-08-27 16:51:40|||||||||28
1630083110000|2021-08-27 16:51:50|4507.44|4507.04|4507.19|4506.79|4507.44|4507.04|4507.19|4506.79|170
1630083120000|2021-08-27 16:52:00|4506.94|4506.54|4507.19|4506.79|4507.19|4506.79|4506.94|4506.54|346
1630083130000|2021-08-27 16:52:10|4506.94|4506.54|4507.19|4506.79|4507.19|4506.79|4506.94|4506.54|206
1630083140000|2021-08-27 16:52:20|||||||||140
1630083150000|2021-08-27 16:52:30|||||||||10
1630083160000|2021-08-27 16:52:40|4506.94|4506.54|4506.94|4506.54|4506.94|4506.54|4506.94|4506.54|915
1630083170000|2021-08-27 16:52:50|||||||||11
1630083180000|2021-08-27 16:53:00|||||||||69
1630083190000|2021-08-27 16:53:10|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|242
1630083200000|2021-08-27 16:53:20|||||||||32
1630083210000|2021-08-27 16:53:30|||||||||40
1630083220000|2021-08-27 16:53:40|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|306
1630083230000|2021-08-27 16:53:50|||||||||125
1630083240000|2021-08-27 16:54:00|4507.69|4507.29|4507.44|4507.04|4507.69|4507.29|4507.44|4507.04|236
1630083250000|2021-08-27 16:54:10|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|4507.19|4506.79|80
1630083260000|2021-08-27 16:54:20|4507.44|4507.04|4507.69|4507.29|4507.69|4507.29|4507.44|4507.04|87
1630083270000|2021-08-27 16:54:30|||||||||136
1630083280000|2021-08-27 16:54:40|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|4507.69|4507.29|258
1630083290000|2021-08-27 16:54:50|||||||||32
1630083300000|2021-08-27 16:55:00|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|246
1630083310000|2021-08-27 16:55:10|||||||||34
1630083320000|2021-08-27 16:55:20|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|96
1630083330000|2021-08-27 16:55:30|4508.69|4508.29|4508.44|4508.04|4508.69|4508.29|4508.44|4508.04|422
1630083340000|2021-08-27 16:55:40|||||||||204
1630083350000|2021-08-27 16:55:50|4508.19|4507.79|4508.44|4508.04|4508.44|4508.04|4508.19|4507.79|185
1630083360000|2021-08-27 16:56:00|4508.19|4507.79|4508.19|4507.79|4508.44|4508.04|4508.19|4507.79|144
1630083370000|2021-08-27 16:56:10|4507.94|4507.54|4508.19|4507.79|4508.19|4507.79|4507.94|4507.54|528
1630083380000|2021-08-27 16:56:20|||||||||31
1630083390000|2021-08-27 16:56:30|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|712
1630083400000|2021-08-27 16:56:40|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|222
1630083410000|2021-08-27 16:56:50|||||||||144
1630083420000|2021-08-27 16:57:00|||||||||403
1630083430000|2021-08-27 16:57:10|||||||||209
1630083440000|2021-08-27 16:57:20|4507.94|4507.54|4507.94|4507.54|4508.19|4507.79|4507.94|4507.54|498
1630083450000|2021-08-27 16:57:30|||||||||102
1630083460000|2021-08-27 16:57:40|4507.69|4507.29|4507.94|4507.54|4507.94|4507.54|4507.69|4507.29|603
1630083470000|2021-08-27 16:57:50|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4507.94|4507.54|301
1630083480000|2021-08-27 16:58:00|||||||||120
1630083490000|2021-08-27 16:58:10|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|232
1630083500000|2021-08-27 16:58:20|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|253
1630083510000|2021-08-27 16:58:30|||||||||359
1630083520000|2021-08-27 16:58:40|||||||||222
1630083530000|2021-08-27 16:58:50|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|360
1630083540000|2021-08-27 16:59:00|||||||||32
1630083550000|2021-08-27 16:59:10|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|294
1630083560000|2021-08-27 16:59:20|||||||||150
1630083570000|2021-08-27 16:59:30|4508.44|4508.04|4508.69|4508.29|4508.69|4508.29|4508.44|4508.04|374
1630083580000|2021-08-27 16:59:40|4508.94|4508.54|4509.19|4508.79|4509.19|4508.79|4508.94|4508.54|414
1630083590000|2021-08-27 16:59:50|||||||||39
1630083600000|2021-08-27 17:00:00|||||||||288
1630083610000|2021-08-27 17:00:10|4508.94|4508.54|4508.94|4508.54|4509.19|4508.79|4508.94|4508.54|461
1630083620000|2021-08-27 17:00:20|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|270
1630083630000|2021-08-27 17:00:30|4508.94|4508.54|4508.69|4508.29|4508.94|4508.54|4508.69|4508.29|150
1630083640000|2021-08-27 17:00:40|4508.94|4508.54|4509.19|4508.79|4509.19|4508.79|4508.94|4508.54|411
1630083650000|2021-08-27 17:00:50|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|464
1630083660000|2021-08-27 17:01:00|4508.69|4508.29|4508.94|4508.54|4508.94|4508.54|4508.69|4508.29|326
1630083670000|2021-08-27 17:01:10|||||||||15
1630083680000|2021-08-27 17:01:20|||||||||56
1630083690000|2021-08-27 17:01:30|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|350
1630083700000|2021-08-27 17:01:40|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|90
1630083710000|2021-08-27 17:01:50|||||||||96
1630083720000|2021-08-27 17:02:00|4509.69|4509.29|4509.44|4509.04|4509.69|4509.29|4509.44|4509.04|556
1630083730000|2021-08-27 17:02:10|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|311
1630083740000|2021-08-27 17:02:20|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|443
1630083750000|2021-08-27 17:02:30|||||||||990
1630083760000|2021-08-27 17:02:40|||||||||425
1630083770000|2021-08-27 17:02:50|4510.19|4509.79|4509.69|4509.29|4510.19|4509.79|4509.69|4509.29|657
1630083780000|2021-08-27 17:03:00|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|185
1630083790000|2021-08-27 17:03:10|4509.19|4508.79|4509.44|4509.04|4509.44|4509.04|4509.19|4508.79|302
1630083800000|2021-08-27 17:03:20|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|137
1630083810000|2021-08-27 17:03:30|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|170
1630083820000|2021-08-27 17:03:40|4509.69|4509.29|4509.44|4509.04|4509.69|4509.29|4509.44|4509.04|426
1630083830000|2021-08-27 17:03:50|4509.19|4508.79|4509.44|4509.04|4509.44|4509.04|4509.19|4508.79|227
1630083840000|2021-08-27 17:04:00|4509.69|4509.29|4509.44|4509.04|4509.69|4509.29|4509.44|4509.04|340
1630083850000|2021-08-27 17:04:10|||||||||74
1630083860000|2021-08-27 17:04:20|||||||||16
1630083870000|2021-08-27 17:04:30|||||||||27
1630083880000|2021-08-27 17:04:40|||||||||29
1630083890000|2021-08-27 17:04:50|||||||||29
1630083900000|2021-08-27 17:05:00|4509.69|4509.29|4509.69|4509.29|4509.94|4509.54|4509.69|4509.29|381
1630083910000|2021-08-27 17:05:10|||||||||57
1630083920000|2021-08-27 17:05:20|4509.94|4509.54|4509.69|4509.29|4509.94|4509.54|4509.69|4509.29|163
1630083930000|2021-08-27 17:05:30|||||||||28
1630083940000|2021-08-27 17:05:40|||||||||46
1630083950000|2021-08-27 17:05:50|4509.44|4509.04|4509.69|4509.29|4509.69|4509.29|4509.44|4509.04|364
1630083960000|2021-08-27 17:06:00|4509.81|4509.41|4509.69|4509.29|4509.94|4509.54|4509.69|4509.29|284
1630083970000|2021-08-27 17:06:10|||||||||11
1630083980000|2021-08-27 17:06:20|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|382
1630083990000|2021-08-27 17:06:30|||||||||24
1630084000000|2021-08-27 17:06:40|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|176
1630084010000|2021-08-27 17:06:50|4510.31|4509.91|4510.19|4509.79|4510.44|4510.04|4510.19|4509.79|502
1630084020000|2021-08-27 17:07:00|4509.94|4509.54|4510.19|4509.79|4510.19|4509.79|4509.94|4509.54|268
1630084030000|2021-08-27 17:07:10|||||||||21
1630084040000|2021-08-27 17:07:20|||||||||144
1630084050000|2021-08-27 17:07:30|4509.94|4509.54|4510.19|4509.79|4510.19|4509.79|4509.94|4509.54|218
1630084060000|2021-08-27 17:07:40|||||||||23
1630084070000|2021-08-27 17:07:50|||||||||30
1630084080000|2021-08-27 17:08:00|||||||||367
1630084090000|2021-08-27 17:08:10|||||||||244
1630084100000|2021-08-27 17:08:20|4509.94|4509.54|4509.94|4509.54|4510.19|4509.79|4509.94|4509.54|235
1630084110000|2021-08-27 17:08:30|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|64
1630084120000|2021-08-27 17:08:40|||||||||18
1630084130000|2021-08-27 17:08:50|||||||||29
1630084140000|2021-08-27 17:09:00|||||||||250
1630084150000|2021-08-27 17:09:10|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.31|4509.91|298
1630084160000|2021-08-27 17:09:20|4510.19|4509.79|4510.19|4509.79|4510.44|4510.04|4510.19|4509.79|180
1630084170000|2021-08-27 17:09:30|||||||||13
1630084180000|2021-08-27 17:09:40|||||||||156
1630084190000|2021-08-27 17:09:50|||||||||30
1630084200000|2021-08-27 17:10:00|||||||||102
1630084210000|2021-08-27 17:10:10|||||||||415
1630084220000|2021-08-27 17:10:20|||||||||22
1630084230000|2021-08-27 17:10:30|||||||||5
1630084240000|2021-08-27 17:10:40|||||||||24
1630084250000|2021-08-27 17:10:50|||||||||105
1630084260000|2021-08-27 17:11:00|||||||||7
1630084270000|2021-08-27 17:11:10|||||||||11
1630084280000|2021-08-27 17:11:20|||||||||81
1630084290000|2021-08-27 17:11:30|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|134
1630084300000|2021-08-27 17:11:40|4509.69|4509.29|4509.94|4509.54|4509.94|4509.54|4509.69|4509.29|357
1630084310000|2021-08-27 17:11:50|||||||||23
1630084320000|2021-08-27 17:12:00|||||||||21
1630084330000|2021-08-27 17:12:10|||||||||28
1630084340000|2021-08-27 17:12:20|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|166
1630084350000|2021-08-27 17:12:30|||||||||19
1630084360000|2021-08-27 17:12:40|||||||||15
1630084370000|2021-08-27 17:12:50|||||||||256
1630084380000|2021-08-27 17:13:00|4510.44|4510.04|4510.19|4509.79|4510.44|4510.04|4510.19|4509.79|525
1630084390000|2021-08-27 17:13:10|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.19|4509.79|566
1630084400000|2021-08-27 17:13:20|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|216
1630084410000|2021-08-27 17:13:30|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.19|4509.79|334
1630084420000|2021-08-27 17:13:40|4510.19|4509.79|4510.19|4509.79|4510.44|4510.04|4510.19|4509.79|338
1630084430000|2021-08-27 17:13:50|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|217
1630084440000|2021-08-27 17:14:00|||||||||224
1630084450000|2021-08-27 17:14:10|4510.69|4510.29|4510.44|4510.04|4510.69|4510.29|4510.44|4510.04|387
1630084460000|2021-08-27 17:14:20|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|321
1630084470000|2021-08-27 17:14:30|4509.94|4509.54|4509.94|4509.54|4510.19|4509.79|4509.94|4509.54|926
1630084480000|2021-08-27 17:14:40|||||||||554
1630084490000|2021-08-27 17:14:50|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4509.94|4509.54|230
1630084500000|2021-08-27 17:15:00|||||||||193
1630084510000|2021-08-27 17:15:10|||||||||80
1630084520000|2021-08-27 17:15:20|||||||||16
1630084530000|2021-08-27 17:15:30|||||||||62
1630084540000|2021-08-27 17:15:40|4509.94|4509.54|4509.94|4509.54|4510.19|4509.79|4509.94|4509.54|222
1630084550000|2021-08-27 17:15:50|||||||||69
1630084560000|2021-08-27 17:16:00|4510.19|4509.79|4509.94|4509.54|4510.19|4509.79|4509.94|4509.54|200
1630084570000|2021-08-27 17:16:10|||||||||90
1630084580000|2021-08-27 17:16:20|||||||||9
1630084590000|2021-08-27 17:16:30|||||||||45
1630084600000|2021-08-27 17:16:40|||||||||367
1630084610000|2021-08-27 17:16:50|4510.06|4509.66|4509.94|4509.54|4510.19|4509.79|4509.94|4509.54|313
1630084620000|2021-08-27 17:17:00|||||||||17
1630084630000|2021-08-27 17:17:10|||||||||31
1630084640000|2021-08-27 17:17:20|||||||||30
1630084650000|2021-08-27 17:17:30|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|205
1630084660000|2021-08-27 17:17:40|4509.94|4509.54|4509.44|4509.04|4509.94|4509.54|4509.44|4509.04|305
1630084670000|2021-08-27 17:17:50|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|99
1630084680000|2021-08-27 17:18:00|||||||||17
1630084690000|2021-08-27 17:18:10|||||||||27
1630084700000|2021-08-27 17:18:20|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|168
1630084710000|2021-08-27 17:18:30|||||||||47
1630084720000|2021-08-27 17:18:40|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|213
1630084730000|2021-08-27 17:18:50|||||||||34
1630084740000|2021-08-27 17:19:00|4509.94|4509.54|4509.69|4509.29|4509.94|4509.54|4509.69|4509.29|399
1630084750000|2021-08-27 17:19:10|||||||||24
1630084760000|2021-08-27 17:19:20|||||||||17
1630084770000|2021-08-27 17:19:30|||||||||53
1630084780000|2021-08-27 17:19:40|||||||||100
1630084790000|2021-08-27 17:19:50|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|112
1630084800000|2021-08-27 17:20:00|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4509.94|4509.54|227
1630084810000|2021-08-27 17:20:10|||||||||53
1630084820000|2021-08-27 17:20:20|||||||||25
1630084830000|2021-08-27 17:20:30|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|82
1630084840000|2021-08-27 17:20:40|||||||||110
1630084850000|2021-08-27 17:20:50|4510.69|4510.29|4510.44|4510.04|4510.69|4510.29|4510.44|4510.04|209
1630084860000|2021-08-27 17:21:00|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|106
1630084870000|2021-08-27 17:21:10|||||||||12
1630084880000|2021-08-27 17:21:20|||||||||82
1630084890000|2021-08-27 17:21:30|||||||||46
1630084900000|2021-08-27 17:21:40|4510.94|4510.54|4510.94|4510.54|4510.94|4510.54|4510.69|4510.29|329
1630084910000|2021-08-27 17:21:50|4511.19|4510.79|4511.19|4510.79|4511.44|4511.04|4511.19|4510.79|963
1630084920000|2021-08-27 17:22:00|||||||||422
1630084930000|2021-08-27 17:22:10|||||||||117
1630084940000|2021-08-27 17:22:20|||||||||315
1630084950000|2021-08-27 17:22:30|4510.94|4510.54|4511.44|4511.04|4511.44|4511.04|4510.94|4510.54|238
1630084960000|2021-08-27 17:22:40|||||||||33
1630084970000|2021-08-27 17:22:50|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|289
1630084980000|2021-08-27 17:23:00|4511.31|4510.91|4511.19|4510.79|4511.44|4511.04|4511.19|4510.79|352
1630084990000|2021-08-27 17:23:10|||||||||145
1630085000000|2021-08-27 17:23:20|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|209
1630085010000|2021-08-27 17:23:30|||||||||110
1630085020000|2021-08-27 17:23:40|4511.69|4511.29|4511.44|4511.04|4511.69|4511.29|4511.44|4511.04|522
1630085030000|2021-08-27 17:23:50|4511.69|4511.29|4511.44|4511.04|4511.69|4511.29|4511.44|4511.04|336
1630085040000|2021-08-27 17:24:00|4511.69|4511.29|4511.69|4511.29|4511.69|4511.29|4511.44|4511.04|188
1630085050000|2021-08-27 17:24:10|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|285
1630085060000|2021-08-27 17:24:20|||||||||63
1630085070000|2021-08-27 17:24:30|||||||||35
1630085080000|2021-08-27 17:24:40|||||||||24
1630085090000|2021-08-27 17:24:50|||||||||200
1630085100000|2021-08-27 17:25:00|||||||||80
1630085110000|2021-08-27 17:25:10|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|188
1630085120000|2021-08-27 17:25:20|||||||||12
1630085130000|2021-08-27 17:25:30|||||||||20
1630085140000|2021-08-27 17:25:40|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|169
1630085150000|2021-08-27 17:25:50|||||||||40
1630085160000|2021-08-27 17:26:00|4511.19|4510.79|4511.19|4510.79|4511.44|4511.04|4511.19|4510.79|177
1630085170000|2021-08-27 17:26:10|||||||||13
1630085180000|2021-08-27 17:26:20|||||||||38
1630085190000|2021-08-27 17:26:30|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|4511.19|4510.79|208
1630085200000|2021-08-27 17:26:40|||||||||13
1630085210000|2021-08-27 17:26:50|4511.19|4510.79|4511.44|4511.04|4511.44|4511.04|4511.19|4510.79|123
1630085220000|2021-08-27 17:27:00|||||||||175
1630085230000|2021-08-27 17:27:10|||||||||31
1630085240000|2021-08-27 17:27:20|||||||||241
1630085250000|2021-08-27 17:27:30|||||||||6
1630085260000|2021-08-27 17:27:40|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|207
1630085270000|2021-08-27 17:27:50|||||||||106
1630085280000|2021-08-27 17:28:00|4511.44|4511.04|4511.19|4510.79|4511.44|4511.04|4511.19|4510.79|66
1630085290000|2021-08-27 17:28:10|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|160
1630085300000|2021-08-27 17:28:20|4511.19|4510.79|4511.19|4510.79|4511.44|4511.04|4511.19|4510.79|198
1630085310000|2021-08-27 17:28:30|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|87
1630085320000|2021-08-27 17:28:40|4511.31|4510.91|4511.19|4510.79|4511.44|4511.04|4511.19|4510.79|98
1630085330000|2021-08-27 17:28:50|4510.94|4510.54|4510.94|4510.54|4510.94|4510.54|4510.94|4510.54|184
1630085340000|2021-08-27 17:29:00|||||||||18
1630085350000|2021-08-27 17:29:10|||||||||232
1630085360000|2021-08-27 17:29:20|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|102
1630085370000|2021-08-27 17:29:30|||||||||9
1630085380000|2021-08-27 17:29:40|||||||||77
1630085390000|2021-08-27 17:29:50|||||||||29
1630085400000|2021-08-27 17:30:00|4510.94|4510.54|4510.69|4510.29|4510.94|4510.54|4510.69|4510.29|512
1630085410000|2021-08-27 17:30:10|4510.94|4510.54|4510.69|4510.29|4510.94|4510.54|4510.69|4510.29|329
1630085420000|2021-08-27 17:30:20|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|199
1630085430000|2021-08-27 17:30:30|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|263
1630085440000|2021-08-27 17:30:40|4510.94|4510.54|4510.94|4510.54|4510.94|4510.54|4510.94|4510.54|223
1630085450000|2021-08-27 17:30:50|4510.69|4510.29|4510.94|4510.54|4510.94|4510.54|4510.69|4510.29|209
1630085460000|2021-08-27 17:31:00|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|161
1630085470000|2021-08-27 17:31:10|||||||||166
1630085480000|2021-08-27 17:31:20|4510.94|4510.54|4510.94|4510.54|4510.94|4510.54|4510.94|4510.54|588
1630085490000|2021-08-27 17:31:30|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|155
1630085500000|2021-08-27 17:31:40|||||||||21
1630085510000|2021-08-27 17:31:50|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|4511.19|4510.79|254
1630085520000|2021-08-27 17:32:00|||||||||59
1630085530000|2021-08-27 17:32:10|4511.69|4511.29|4511.69|4511.29|4511.69|4511.29|4511.69|4511.29|268
1630085540000|2021-08-27 17:32:20|4511.44|4511.04|4511.69|4511.29|4511.69|4511.29|4511.44|4511.04|291
1630085550000|2021-08-27 17:32:30|||||||||62
1630085560000|2021-08-27 17:32:40|||||||||131
1630085570000|2021-08-27 17:32:50|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|362
1630085580000|2021-08-27 17:33:00|4511.56|4511.16|4511.44|4511.04|4511.69|4511.29|4511.44|4511.04|345
1630085590000|2021-08-27 17:33:10|||||||||82
1630085600000|2021-08-27 17:33:20|||||||||25
1630085610000|2021-08-27 17:33:30|||||||||63
1630085620000|2021-08-27 17:33:40|||||||||47
1630085630000|2021-08-27 17:33:50|||||||||42
1630085640000|2021-08-27 17:34:00|4511.69|4511.29|4511.69|4511.29|4511.69|4511.29|4511.69|4511.29|158
1630085650000|2021-08-27 17:34:10|||||||||25
1630085660000|2021-08-27 17:34:20|||||||||205
1630085670000|2021-08-27 17:34:30|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|198
1630085680000|2021-08-27 17:34:40|||||||||35
1630085690000|2021-08-27 17:34:50|||||||||21
1630085700000|2021-08-27 17:35:00|||||||||26
1630085710000|2021-08-27 17:35:10|||||||||21
1630085720000|2021-08-27 17:35:20|||||||||24
1630085730000|2021-08-27 17:35:30|||||||||20
1630085740000|2021-08-27 17:35:40|4511.69|4511.29|4511.69|4511.29|4511.69|4511.29|4511.69|4511.29|184
1630085750000|2021-08-27 17:35:50|||||||||51
1630085760000|2021-08-27 17:36:00|4511.94|4511.54|4511.94|4511.54|4511.94|4511.54|4511.94|4511.54|376
1630085770000|2021-08-27 17:36:10|4511.69|4511.29|4511.94|4511.54|4511.94|4511.54|4511.69|4511.29|374
1630085780000|2021-08-27 17:36:20|||||||||22
1630085790000|2021-08-27 17:36:30|||||||||96
1630085800000|2021-08-27 17:36:40|||||||||162
1630085810000|2021-08-27 17:36:50|||||||||12
1630085820000|2021-08-27 17:37:00|||||||||89
1630085830000|2021-08-27 17:37:10|4511.69|4511.29|4511.69|4511.29|4511.69|4511.29|4511.69|4511.29|259
1630085840000|2021-08-27 17:37:20|||||||||289
1630085850000|2021-08-27 17:37:30|||||||||79
1630085860000|2021-08-27 17:37:40|||||||||20
1630085870000|2021-08-27 17:37:50|||||||||40
1630085880000|2021-08-27 17:38:00|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|190
1630085890000|2021-08-27 17:38:10|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|454
1630085900000|2021-08-27 17:38:20|||||||||16
1630085910000|2021-08-27 17:38:30|||||||||18
1630085920000|2021-08-27 17:38:40|||||||||23
1630085930000|2021-08-27 17:38:50|||||||||17
1630085940000|2021-08-27 17:39:00|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|226
1630085950000|2021-08-27 17:39:10|||||||||16
1630085960000|2021-08-27 17:39:20|4511.69|4511.29|4511.44|4511.04|4511.69|4511.29|4511.44|4511.04|477
1630085970000|2021-08-27 17:39:30|||||||||46
1630085980000|2021-08-27 17:39:40|4511.69|4511.29|4511.69|4511.29|4511.69|4511.29|4511.69|4511.29|151
1630085990000|2021-08-27 17:39:50|4511.56|4511.16|4511.44|4511.04|4511.56|4511.16|4511.44|4511.04|117
1630086000000|2021-08-27 17:40:00|||||||||24
1630086010000|2021-08-27 17:40:10|||||||||6
1630086020000|2021-08-27 17:40:20|||||||||42
1630086030000|2021-08-27 17:40:30|||||||||253
1630086040000|2021-08-27 17:40:40|4511.19|4510.79|4511.44|4511.04|4511.44|4511.04|4511.19|4510.79|179
1630086050000|2021-08-27 17:40:50|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|141
1630086060000|2021-08-27 17:41:00|4510.94|4510.54|4510.94|4510.54|4510.94|4510.54|4510.94|4510.54|334
1630086070000|2021-08-27 17:41:10|||||||||29
1630086080000|2021-08-27 17:41:20|4511.19|4510.79|4510.94|4510.54|4511.19|4510.79|4510.94|4510.54|408
1630086090000|2021-08-27 17:41:30|||||||||37
1630086100000|2021-08-27 17:41:40|||||||||80
1630086110000|2021-08-27 17:41:50|||||||||15
1630086120000|2021-08-27 17:42:00|||||||||119
1630086130000|2021-08-27 17:42:10|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|175
1630086140000|2021-08-27 17:42:20|||||||||80
1630086150000|2021-08-27 17:42:30|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|191
1630086160000|2021-08-27 17:42:40|||||||||255
1630086170000|2021-08-27 17:42:50|||||||||25
1630086180000|2021-08-27 17:43:00|||||||||467
1630086190000|2021-08-27 17:43:10|4510.19|4509.79|4510.19|4509.79|4510.44|4510.04|4510.19|4509.79|210
1630086200000|2021-08-27 17:43:20|||||||||62
1630086210000|2021-08-27 17:43:30|||||||||87
1630086220000|2021-08-27 17:43:40|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|560
1630086230000|2021-08-27 17:43:50|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|399
1630086240000|2021-08-27 17:44:00|4510.44|4510.04|4510.69|4510.29|4510.69|4510.29|4510.44|4510.04|264
1630086250000|2021-08-27 17:44:10|||||||||34
1630086260000|2021-08-27 17:44:20|||||||||276
1630086270000|2021-08-27 17:44:30|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|218
1630086280000|2021-08-27 17:44:40|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|259
1630086290000|2021-08-27 17:44:50|||||||||66
1630086300000|2021-08-27 17:45:00|||||||||122
1630086310000|2021-08-27 17:45:10|||||||||238
1630086320000|2021-08-27 17:45:20|||||||||28
1630086330000|2021-08-27 17:45:30|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|271
1630086340000|2021-08-27 17:45:40|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|197
1630086350000|2021-08-27 17:45:50|4509.94|4509.54|4510.19|4509.79|4510.19|4509.79|4509.94|4509.54|160
1630086360000|2021-08-27 17:46:00|||||||||14
1630086370000|2021-08-27 17:46:10|||||||||17
1630086380000|2021-08-27 17:46:20|||||||||26
1630086390000|2021-08-27 17:46:30|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|241
1630086400000|2021-08-27 17:46:40|||||||||28
1630086410000|2021-08-27 17:46:50|||||||||21
1630086420000|2021-08-27 17:47:00|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|126
1630086430000|2021-08-27 17:47:10|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|146
1630086440000|2021-08-27 17:47:20|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|216
1630086450000|2021-08-27 17:47:30|||||||||38
1630086460000|2021-08-27 17:47:40|||||||||17
1630086470000|2021-08-27 17:47:50|||||||||41
1630086480000|2021-08-27 17:48:00|||||||||178
1630086490000|2021-08-27 17:48:10|||||||||45
1630086500000|2021-08-27 17:48:20|||||||||210
1630086510000|2021-08-27 17:48:30|||||||||5
1630086520000|2021-08-27 17:48:40|||||||||80
1630086530000|2021-08-27 17:48:50|||||||||48
1630086540000|2021-08-27 17:49:00|||||||||19
1630086550000|2021-08-27 17:49:10|||||||||36
1630086560000|2021-08-27 17:49:20|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|120
1630086570000|2021-08-27 17:49:30|||||||||19
1630086580000|2021-08-27 17:49:40|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|237
1630086590000|2021-08-27 17:49:50|||||||||52
1630086600000|2021-08-27 17:50:00|4509.94|4509.54|4510.19|4509.79|4510.19|4509.79|4509.94|4509.54|400
1630086610000|2021-08-27 17:50:10|||||||||8
1630086620000|2021-08-27 17:50:20|4510.44|4510.04|4510.19|4509.79|4510.44|4510.04|4510.19|4509.79|400
1630086630000|2021-08-27 17:50:30|4509.94|4509.54|4510.19|4509.79|4510.19|4509.79|4509.94|4509.54|290
1630086640000|2021-08-27 17:50:40|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|164
1630086650000|2021-08-27 17:50:50|4509.69|4509.29|4509.94|4509.54|4509.94|4509.54|4509.69|4509.29|489
1630086660000|2021-08-27 17:51:00|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|208
1630086670000|2021-08-27 17:51:10|||||||||56
1630086680000|2021-08-27 17:51:20|4509.94|4509.54|4509.69|4509.29|4509.94|4509.54|4509.69|4509.29|333
1630086690000|2021-08-27 17:51:30|||||||||151
1630086700000|2021-08-27 17:51:40|||||||||55
1630086710000|2021-08-27 17:51:50|||||||||8
1630086720000|2021-08-27 17:52:00|||||||||27
1630086730000|2021-08-27 17:52:10|4509.94|4509.54|4510.19|4509.79|4510.19|4509.79|4509.94|4509.54|271
1630086740000|2021-08-27 17:52:20|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|163
1630086750000|2021-08-27 17:52:30|||||||||42
1630086760000|2021-08-27 17:52:40|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|451
1630086770000|2021-08-27 17:52:50|||||||||14
1630086780000|2021-08-27 17:53:00|||||||||164
1630086790000|2021-08-27 17:53:10|||||||||113
1630086800000|2021-08-27 17:53:20|4510.44|4510.04|4510.19|4509.79|4510.44|4510.04|4510.19|4509.79|211
1630086810000|2021-08-27 17:53:30|||||||||107
1630086820000|2021-08-27 17:53:40|||||||||69
1630086830000|2021-08-27 17:53:50|||||||||19
1630086840000|2021-08-27 17:54:00|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|400
1630086850000|2021-08-27 17:54:10|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|59
1630086860000|2021-08-27 17:54:20|||||||||163
1630086870000|2021-08-27 17:54:30|||||||||26
1630086880000|2021-08-27 17:54:40|||||||||30
1630086890000|2021-08-27 17:54:50|||||||||8
1630086900000|2021-08-27 17:55:00|||||||||38
1630086910000|2021-08-27 17:55:10|||||||||47
1630086920000|2021-08-27 17:55:20|||||||||48
1630086930000|2021-08-27 17:55:30|||||||||23
1630086940000|2021-08-27 17:55:40|4510.44|4510.04|4510.19|4509.79|4510.44|4510.04|4510.19|4509.79|264
1630086950000|2021-08-27 17:55:50|||||||||121
1630086960000|2021-08-27 17:56:00|||||||||22
1630086970000|2021-08-27 17:56:10|||||||||111
1630086980000|2021-08-27 17:56:20|||||||||23
1630086990000|2021-08-27 17:56:30|||||||||12
1630087000000|2021-08-27 17:56:40|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|256
1630087010000|2021-08-27 17:56:50|||||||||25
1630087020000|2021-08-27 17:57:00|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|211
1630087030000|2021-08-27 17:57:10|||||||||8
1630087040000|2021-08-27 17:57:20|||||||||18
1630087050000|2021-08-27 17:57:30|||||||||289
1630087060000|2021-08-27 17:57:40|||||||||29
1630087070000|2021-08-27 17:57:50|||||||||23
1630087080000|2021-08-27 17:58:00|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.19|4509.79|300
1630087090000|2021-08-27 17:58:10|||||||||19
1630087100000|2021-08-27 17:58:20|||||||||32
1630087110000|2021-08-27 17:58:30|||||||||130
1630087120000|2021-08-27 17:58:40|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|133
1630087130000|2021-08-27 17:58:50|||||||||89
1630087140000|2021-08-27 17:59:00|4510.94|4510.54|4510.94|4510.54|4510.94|4510.54|4510.94|4510.54|401
1630087150000|2021-08-27 17:59:10|||||||||42
1630087160000|2021-08-27 17:59:20|||||||||64
1630087170000|2021-08-27 17:59:30|||||||||322
1630087180000|2021-08-27 17:59:40|||||||||24
1630087190000|2021-08-27 17:59:50|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|709
1630087200000|2021-08-27 18:00:00|4510.94|4510.54|4510.69|4510.29|4510.94|4510.54|4510.69|4510.29|232
1630087210000|2021-08-27 18:00:10|4510.94|4510.54|4510.44|4510.04|4510.94|4510.54|4510.19|4509.79|1063
1630087220000|2021-08-27 18:00:20|||||||||109
1630087230000|2021-08-27 18:00:30|4510.31|4509.91|4510.19|4509.79|4510.44|4510.04|4510.19|4509.79|255
1630087240000|2021-08-27 18:00:40|||||||||200
1630087250000|2021-08-27 18:00:50|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|226
1630087260000|2021-08-27 18:01:00|4510.19|4509.79|4509.69|4509.29|4510.19|4509.79|4509.69|4509.29|249
1630087270000|2021-08-27 18:01:10|||||||||80
1630087280000|2021-08-27 18:01:20|||||||||642
1630087290000|2021-08-27 18:01:30|||||||||285
1630087300000|2021-08-27 18:01:40|||||||||46
1630087310000|2021-08-27 18:01:50|||||||||41
1630087320000|2021-08-27 18:02:00|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|585
1630087330000|2021-08-27 18:02:10|4509.19|4508.79|4509.44|4509.04|4509.44|4509.04|4509.19|4508.79|430
1630087340000|2021-08-27 18:02:20|||||||||90
1630087350000|2021-08-27 18:02:30|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|183
1630087360000|2021-08-27 18:02:40|||||||||382
1630087370000|2021-08-27 18:02:50|4508.94|4508.54|4509.19|4508.79|4509.19|4508.79|4508.94|4508.54|367
1630087380000|2021-08-27 18:03:00|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|265
1630087390000|2021-08-27 18:03:10|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4508.94|4508.54|304
1630087400000|2021-08-27 18:03:20|||||||||245
1630087410000|2021-08-27 18:03:30|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|232
1630087420000|2021-08-27 18:03:40|||||||||65
1630087430000|2021-08-27 18:03:50|4508.69|4508.29|4508.94|4508.54|4508.94|4508.54|4508.69|4508.29|491
1630087440000|2021-08-27 18:04:00|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|274
1630087450000|2021-08-27 18:04:10|4508.44|4508.04|4508.19|4507.79|4508.44|4508.04|4508.19|4507.79|502
1630087460000|2021-08-27 18:04:20|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|188
1630087470000|2021-08-27 18:04:30|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|287
1630087480000|2021-08-27 18:04:40|||||||||81
1630087490000|2021-08-27 18:04:50|||||||||66
1630087500000|2021-08-27 18:05:00|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|4508.44|4508.04|914
1630087510000|2021-08-27 18:05:10|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|197
1630087520000|2021-08-27 18:05:20|||||||||272
1630087530000|2021-08-27 18:05:30|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|213
1630087540000|2021-08-27 18:05:40|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|231
1630087550000|2021-08-27 18:05:50|||||||||26
1630087560000|2021-08-27 18:06:00|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|4507.44|4507.04|575
1630087570000|2021-08-27 18:06:10|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|162
1630087580000|2021-08-27 18:06:20|||||||||55
1630087590000|2021-08-27 18:06:30|||||||||82
1630087600000|2021-08-27 18:06:40|||||||||131
1630087610000|2021-08-27 18:06:50|4507.94|4507.54|4507.69|4507.29|4507.94|4507.54|4507.69|4507.29|241
1630087620000|2021-08-27 18:07:00|||||||||39
1630087630000|2021-08-27 18:07:10|||||||||19
1630087640000|2021-08-27 18:07:20|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|326
1630087650000|2021-08-27 18:07:30|4508.19|4507.79|4507.69|4507.29|4508.19|4507.79|4507.69|4507.29|468
1630087660000|2021-08-27 18:07:40|||||||||64
1630087670000|2021-08-27 18:07:50|4507.44|4507.04|4507.69|4507.29|4507.69|4507.29|4507.44|4507.04|273
1630087680000|2021-08-27 18:08:00|4507.94|4507.54|4507.94|4507.54|4508.19|4507.79|4507.94|4507.54|408
1630087690000|2021-08-27 18:08:10|4508.19|4507.79|4507.94|4507.54|4508.19|4507.79|4507.94|4507.54|586
1630087700000|2021-08-27 18:08:20|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|112
1630087710000|2021-08-27 18:08:30|||||||||130
1630087720000|2021-08-27 18:08:40|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|162
1630087730000|2021-08-27 18:08:50|||||||||198
1630087740000|2021-08-27 18:09:00|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|181
1630087750000|2021-08-27 18:09:10|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|164
1630087760000|2021-08-27 18:09:20|||||||||131
1630087770000|2021-08-27 18:09:30|4507.69|4507.29|4507.94|4507.54|4507.94|4507.54|4507.69|4507.29|206
1630087780000|2021-08-27 18:09:40|||||||||22
1630087790000|2021-08-27 18:09:50|||||||||104
1630087800000|2021-08-27 18:10:00|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|189
1630087810000|2021-08-27 18:10:10|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|168
1630087820000|2021-08-27 18:10:20|4508.19|4507.79|4507.94|4507.54|4508.19|4507.79|4507.94|4507.54|444
1630087830000|2021-08-27 18:10:30|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|107
1630087840000|2021-08-27 18:10:40|4508.44|4508.04|4508.69|4508.29|4508.69|4508.29|4508.44|4508.04|566
1630087850000|2021-08-27 18:10:50|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|119
1630087860000|2021-08-27 18:11:00|4508.19|4507.79|4508.19|4507.79|4508.44|4508.04|4508.19|4507.79|254
1630087870000|2021-08-27 18:11:10|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|180
1630087880000|2021-08-27 18:11:20|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|167
1630087890000|2021-08-27 18:11:30|4508.94|4508.54|4508.69|4508.29|4508.94|4508.54|4508.69|4508.29|202
1630087900000|2021-08-27 18:11:40|||||||||16
1630087910000|2021-08-27 18:11:50|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|198
1630087920000|2021-08-27 18:12:00|||||||||185
1630087930000|2021-08-27 18:12:10|||||||||57
1630087940000|2021-08-27 18:12:20|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|232
1630087950000|2021-08-27 18:12:30|||||||||209
1630087960000|2021-08-27 18:12:40|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|275
1630087970000|2021-08-27 18:12:50|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|407
1630087980000|2021-08-27 18:13:00|4508.44|4508.04|4508.69|4508.29|4508.69|4508.29|4508.44|4508.04|164
1630087990000|2021-08-27 18:13:10|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|91
1630088000000|2021-08-27 18:13:20|||||||||18
1630088010000|2021-08-27 18:13:30|||||||||178
1630088020000|2021-08-27 18:13:40|4508.56|4508.16|4508.44|4508.04|4508.69|4508.29|4508.44|4508.04|132
1630088030000|2021-08-27 18:13:50|||||||||36
1630088040000|2021-08-27 18:14:00|||||||||17
1630088050000|2021-08-27 18:14:10|||||||||17
1630088060000|2021-08-27 18:14:20|||||||||11
1630088070000|2021-08-27 18:14:30|||||||||22
1630088080000|2021-08-27 18:14:40|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|178
1630088090000|2021-08-27 18:14:50|||||||||56
1630088100000|2021-08-27 18:15:00|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|217
1630088110000|2021-08-27 18:15:10|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|243
1630088120000|2021-08-27 18:15:20|||||||||12
1630088130000|2021-08-27 18:15:30|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|251
1630088140000|2021-08-27 18:15:40|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|75
1630088150000|2021-08-27 18:15:50|4507.94|4507.54|4508.19|4507.79|4508.19|4507.79|4507.94|4507.54|302
1630088160000|2021-08-27 18:16:00|||||||||120
1630088170000|2021-08-27 18:16:10|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|92
1630088180000|2021-08-27 18:16:20|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|143
1630088190000|2021-08-27 18:16:30|4507.44|4507.04|4507.44|4507.04|4507.69|4507.29|4507.44|4507.04|627
1630088200000|2021-08-27 18:16:40|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|4507.69|4507.29|202
1630088210000|2021-08-27 18:16:50|||||||||19
1630088220000|2021-08-27 18:17:00|||||||||141
1630088230000|2021-08-27 18:17:10|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|4507.69|4507.29|392
1630088240000|2021-08-27 18:17:20|||||||||47
1630088250000|2021-08-27 18:17:30|||||||||19
1630088260000|2021-08-27 18:17:40|||||||||16
1630088270000|2021-08-27 18:17:50|||||||||10
1630088280000|2021-08-27 18:18:00|||||||||28
1630088290000|2021-08-27 18:18:10|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|269
1630088300000|2021-08-27 18:18:20|4508.06|4507.66|4507.94|4507.54|4508.19|4507.79|4507.94|4507.54|234
1630088310000|2021-08-27 18:18:30|||||||||12
1630088320000|2021-08-27 18:18:40|||||||||22
1630088330000|2021-08-27 18:18:50|4507.69|4507.29|4507.94|4507.54|4507.94|4507.54|4507.69|4507.29|391
1630088340000|2021-08-27 18:19:00|||||||||50
1630088350000|2021-08-27 18:19:10|||||||||10
1630088360000|2021-08-27 18:19:20|4507.69|4507.29|4507.94|4507.54|4507.94|4507.54|4507.69|4507.29|454
1630088370000|2021-08-27 18:19:30|||||||||19
1630088380000|2021-08-27 18:19:40|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|99
1630088390000|2021-08-27 18:19:50|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|187
1630088400000|2021-08-27 18:20:00|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|4508.44|4508.04|1020
1630088410000|2021-08-27 18:20:10|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|64
1630088420000|2021-08-27 18:20:20|||||||||14
1630088430000|2021-08-27 18:20:30|4509.19|4508.79|4508.94|4508.54|4509.19|4508.79|4508.94|4508.54|208
1630088440000|2021-08-27 18:20:40|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|196
1630088450000|2021-08-27 18:20:50|||||||||87
1630088460000|2021-08-27 18:21:00|||||||||211
1630088470000|2021-08-27 18:21:10|4508.44|4508.04|4508.19|4507.79|4508.44|4508.04|4508.19|4507.79|251
1630088480000|2021-08-27 18:21:20|||||||||101
1630088490000|2021-08-27 18:21:30|4508.44|4508.04|4508.19|4507.79|4508.44|4508.04|4508.19|4507.79|188
1630088500000|2021-08-27 18:21:40|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|12
1630088510000|2021-08-27 18:21:50|||||||||41
1630088520000|2021-08-27 18:22:00|||||||||38
1630088530000|2021-08-27 18:22:10|||||||||9
1630088540000|2021-08-27 18:22:20|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|515
1630088550000|2021-08-27 18:22:30|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|4507.94|4507.54|557
1630088560000|2021-08-27 18:22:40|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|4508.19|4507.79|69
1630088570000|2021-08-27 18:22:50|||||||||7
1630088580000|2021-08-27 18:23:00|4508.44|4508.04|4508.19|4507.79|4508.44|4508.04|4508.19|4507.79|157
1630088590000|2021-08-27 18:23:10|||||||||575
1630088600000|2021-08-27 18:23:20|4507.94|4507.54|4508.19|4507.79|4508.19|4507.79|4507.94|4507.54|84
1630088610000|2021-08-27 18:23:30|||||||||39
1630088620000|2021-08-27 18:23:40|||||||||15
1630088630000|2021-08-27 18:23:50|||||||||8
1630088640000|2021-08-27 18:24:00|||||||||37
1630088650000|2021-08-27 18:24:10|||||||||15
1630088660000|2021-08-27 18:24:20|||||||||5
1630088670000|2021-08-27 18:24:30|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|93
1630088680000|2021-08-27 18:24:40|||||||||6
1630088690000|2021-08-27 18:24:50|||||||||13
1630088700000|2021-08-27 18:25:00|4508.69|4508.29|4508.44|4508.04|4508.69|4508.29|4508.44|4508.04|209
1630088710000|2021-08-27 18:25:10|4508.31|4507.91|4508.44|4508.04|4508.44|4508.04|4508.19|4507.79|327
1630088720000|2021-08-27 18:25:20|4508.69|4508.29|4508.44|4508.04|4508.69|4508.29|4508.44|4508.04|111
1630088730000|2021-08-27 18:25:30|4508.19|4507.79|4508.19|4507.79|4508.31|4507.91|4508.19|4507.79|160
1630088740000|2021-08-27 18:25:40|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|192
1630088750000|2021-08-27 18:25:50|||||||||52
1630088760000|2021-08-27 18:26:00|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|79
1630088770000|2021-08-27 18:26:10|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|101
1630088780000|2021-08-27 18:26:20|||||||||5
1630088790000|2021-08-27 18:26:30|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|4508.44|4508.04|185
1630088800000|2021-08-27 18:26:40|||||||||8
1630088810000|2021-08-27 18:26:50|||||||||49
1630088820000|2021-08-27 18:27:00|||||||||12
1630088830000|2021-08-27 18:27:10|||||||||15
1630088840000|2021-08-27 18:27:20|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|164
1630088850000|2021-08-27 18:27:30|||||||||26
1630088860000|2021-08-27 18:27:40|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|291
1630088870000|2021-08-27 18:27:50|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|188
1630088880000|2021-08-27 18:28:00|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|86
1630088890000|2021-08-27 18:28:10|4508.94|4508.54|4509.19|4508.79|4509.19|4508.79|4508.94|4508.54|181
1630088900000|2021-08-27 18:28:20|||||||||32
1630088910000|2021-08-27 18:28:30|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|207
1630088920000|2021-08-27 18:28:40|||||||||23
1630088930000|2021-08-27 18:28:50|||||||||222
1630088940000|2021-08-27 18:29:00|||||||||34
1630088950000|2021-08-27 18:29:10|||||||||23
1630088960000|2021-08-27 18:29:20|||||||||191
1630088970000|2021-08-27 18:29:30|||||||||28
1630088980000|2021-08-27 18:29:40|||||||||99
1630088990000|2021-08-27 18:29:50|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|631
1630089000000|2021-08-27 18:30:00|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.19|4508.79|501
1630089010000|2021-08-27 18:30:10|||||||||164
1630089020000|2021-08-27 18:30:20|||||||||11
1630089030000|2021-08-27 18:30:30|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|245
1630089040000|2021-08-27 18:30:40|||||||||55
1630089050000|2021-08-27 18:30:50|||||||||36
1630089060000|2021-08-27 18:31:00|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|400
1630089070000|2021-08-27 18:31:10|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|4509.44|4509.04|280
1630089080000|2021-08-27 18:31:20|||||||||18
1630089090000|2021-08-27 18:31:30|||||||||16
1630089100000|2021-08-27 18:31:40|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|4509.69|4509.29|730
1630089110000|2021-08-27 18:31:50|||||||||286
1630089120000|2021-08-27 18:32:00|4509.69|4509.29|4509.69|4509.29|4509.94|4509.54|4509.69|4509.29|600
1630089130000|2021-08-27 18:32:10|||||||||284
1630089140000|2021-08-27 18:32:20|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|576
1630089150000|2021-08-27 18:32:30|||||||||19
1630089160000|2021-08-27 18:32:40|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|189
1630089170000|2021-08-27 18:32:50|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|436
1630089180000|2021-08-27 18:33:00|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|69
1630089190000|2021-08-27 18:33:10|||||||||51
1630089200000|2021-08-27 18:33:20|||||||||17
1630089210000|2021-08-27 18:33:30|||||||||23
1630089220000|2021-08-27 18:33:40|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|547
1630089230000|2021-08-27 18:33:50|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|410
1630089240000|2021-08-27 18:34:00|||||||||38
1630089250000|2021-08-27 18:34:10|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|201
1630089260000|2021-08-27 18:34:20|||||||||62
1630089270000|2021-08-27 18:34:30|||||||||62
1630089280000|2021-08-27 18:34:40|4509.69|4509.29|4509.94|4509.54|4509.94|4509.54|4509.69|4509.29|316
1630089290000|2021-08-27 18:34:50|||||||||381
1630089300000|2021-08-27 18:35:00|4510.19|4509.79|4509.94|4509.54|4510.19|4509.79|4509.94|4509.54|538
1630089310000|2021-08-27 18:35:10|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|975
1630089320000|2021-08-27 18:35:20|||||||||308
1630089330000|2021-08-27 18:35:30|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|252
1630089340000|2021-08-27 18:35:40|||||||||384
1630089350000|2021-08-27 18:35:50|||||||||37
1630089360000|2021-08-27 18:36:00|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|254
1630089370000|2021-08-27 18:36:10|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.31|4509.91|284
1630089380000|2021-08-27 18:36:20|||||||||68
1630089390000|2021-08-27 18:36:30|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|4510.44|4510.04|493
1630089400000|2021-08-27 18:36:40|4510.44|4510.04|4510.69|4510.29|4510.69|4510.29|4510.44|4510.04|219
1630089410000|2021-08-27 18:36:50|||||||||63
1630089420000|2021-08-27 18:37:00|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|267
1630089430000|2021-08-27 18:37:10|||||||||227
1630089440000|2021-08-27 18:37:20|||||||||21
1630089450000|2021-08-27 18:37:30|||||||||24
1630089460000|2021-08-27 18:37:40|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|264
1630089470000|2021-08-27 18:37:50|||||||||11
1630089480000|2021-08-27 18:38:00|||||||||21
1630089490000|2021-08-27 18:38:10|||||||||10
1630089500000|2021-08-27 18:38:20|4509.94|4509.54|4510.19|4509.79|4510.19|4509.79|4509.94|4509.54|307
1630089510000|2021-08-27 18:38:30|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|1435
1630089520000|2021-08-27 18:38:40|||||||||21
1630089530000|2021-08-27 18:38:50|||||||||5
1630089540000|2021-08-27 18:39:00|||||||||16
1630089550000|2021-08-27 18:39:10|||||||||367
1630089560000|2021-08-27 18:39:20|||||||||18
1630089570000|2021-08-27 18:39:30|||||||||13
1630089580000|2021-08-27 18:39:40|||||||||18
1630089590000|2021-08-27 18:39:50|4509.44|4509.04|4509.44|4509.04|4509.69|4509.29|4509.44|4509.04|1179
1630089600000|2021-08-27 18:40:00|4509.69|4509.29|4509.94|4509.54|4509.94|4509.54|4509.69|4509.29|307
1630089610000|2021-08-27 18:40:10|||||||||13
1630089620000|2021-08-27 18:40:20|||||||||286
1630089630000|2021-08-27 18:40:30|||||||||22
1630089640000|2021-08-27 18:40:40|||||||||5
1630089650000|2021-08-27 18:40:50|||||||||112
1630089660000|2021-08-27 18:41:00|4509.69|4509.29|4509.69|4509.29|4509.94|4509.54|4509.69|4509.29|414
1630089670000|2021-08-27 18:41:10|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|325
1630089680000|2021-08-27 18:41:20|||||||||26
1630089690000|2021-08-27 18:41:30|4509.19|4508.79|4509.44|4509.04|4509.44|4509.04|4509.19|4508.79|344
1630089700000|2021-08-27 18:41:40|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|56
1630089710000|2021-08-27 18:41:50|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|456
1630089720000|2021-08-27 18:42:00|||||||||49
1630089730000|2021-08-27 18:42:10|||||||||42
1630089740000|2021-08-27 18:42:20|||||||||31
1630089750000|2021-08-27 18:42:30|||||||||109
1630089760000|2021-08-27 18:42:40|||||||||17
1630089770000|2021-08-27 18:42:50|||||||||19
1630089780000|2021-08-27 18:43:00|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|1196
1630089790000|2021-08-27 18:43:10|4509.44|4509.04|4509.69|4509.29|4509.69|4509.29|4509.44|4509.04|455
1630089800000|2021-08-27 18:43:20|||||||||79
1630089810000|2021-08-27 18:43:30|||||||||18
1630089820000|2021-08-27 18:43:40|||||||||49
1630089830000|2021-08-27 18:43:50|||||||||72
1630089840000|2021-08-27 18:44:00|||||||||288
1630089850000|2021-08-27 18:44:10|||||||||109
1630089860000|2021-08-27 18:44:20|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|4509.69|4509.29|283
1630089870000|2021-08-27 18:44:30|4509.69|4509.29|4509.69|4509.29|4509.94|4509.54|4509.69|4509.29|546
1630089880000|2021-08-27 18:44:40|4509.94|4509.54|4509.69|4509.29|4509.94|4509.54|4509.69|4509.29|481
1630089890000|2021-08-27 18:44:50|||||||||21
1630089900000|2021-08-27 18:45:00|||||||||41
1630089910000|2021-08-27 18:45:10|4509.44|4509.04|4509.44|4509.04|4509.69|4509.29|4509.44|4509.04|727
1630089920000|2021-08-27 18:45:20|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|237
1630089930000|2021-08-27 18:45:30|4508.94|4508.54|4508.94|4508.54|4509.19|4508.79|4508.94|4508.54|1068
1630089940000|2021-08-27 18:45:40|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|168
1630089950000|2021-08-27 18:45:50|||||||||26
1630089960000|2021-08-27 18:46:00|4509.69|4509.29|4509.44|4509.04|4509.94|4509.54|4509.44|4509.04|828
1630089970000|2021-08-27 18:46:10|4509.19|4508.79|4508.94|4508.54|4509.19|4508.79|4508.94|4508.54|164
1630089980000|2021-08-27 18:46:20|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|222
1630089990000|2021-08-27 18:46:30|4509.31|4508.91|4509.19|4508.79|4509.31|4508.91|4509.19|4508.79|124
1630090000000|2021-08-27 18:46:40|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|44
1630090010000|2021-08-27 18:46:50|||||||||38
1630090020000|2021-08-27 18:47:00|||||||||352
1630090030000|2021-08-27 18:47:10|4509.19|4508.79|4508.94|4508.54|4509.19|4508.79|4508.94|4508.54|97
1630090040000|2021-08-27 18:47:20|||||||||34
1630090050000|2021-08-27 18:47:30|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|212
1630090060000|2021-08-27 18:47:40|||||||||67
1630090070000|2021-08-27 18:47:50|||||||||83
1630090080000|2021-08-27 18:48:00|4508.44|4508.04|4508.44|4508.04|4508.69|4508.29|4508.44|4508.04|437
1630090090000|2021-08-27 18:48:10|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|4508.69|4508.29|124
1630090100000|2021-08-27 18:48:20|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|143
1630090110000|2021-08-27 18:48:30|||||||||21
1630090120000|2021-08-27 18:48:40|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|160
1630090130000|2021-08-27 18:48:50|4509.31|4508.91|4509.19|4508.79|4509.31|4508.91|4509.19|4508.79|352
1630090140000|2021-08-27 18:49:00|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|75
1630090150000|2021-08-27 18:49:10|4509.19|4508.79|4509.19|4508.79|4509.44|4509.04|4509.19|4508.79|227
1630090160000|2021-08-27 18:49:20|||||||||12
1630090170000|2021-08-27 18:49:30|||||||||20
1630090180000|2021-08-27 18:49:40|||||||||132
1630090190000|2021-08-27 18:49:50|||||||||21
1630090200000|2021-08-27 18:50:00|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|90
1630090210000|2021-08-27 18:50:10|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|112
1630090220000|2021-08-27 18:50:20|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|118
1630090230000|2021-08-27 18:50:30|4509.19|4508.79|4509.44|4509.04|4509.44|4509.04|4509.19|4508.79|274
1630090240000|2021-08-27 18:50:40|4509.19|4508.79|4509.19|4508.79|4509.31|4508.91|4509.19|4508.79|243
1630090250000|2021-08-27 18:50:50|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|41
1630090260000|2021-08-27 18:51:00|||||||||119
1630090270000|2021-08-27 18:51:10|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|103
1630090280000|2021-08-27 18:51:20|4509.44|4509.04|4509.19|4508.79|4509.44|4509.04|4509.19|4508.79|175
1630090290000|2021-08-27 18:51:30|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|217
1630090300000|2021-08-27 18:51:40|4509.19|4508.79|4509.19|4508.79|4509.44|4509.04|4509.19|4508.79|135
1630090310000|2021-08-27 18:51:50|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|81
1630090320000|2021-08-27 18:52:00|4509.69|4509.29|4509.44|4509.04|4509.69|4509.29|4509.44|4509.04|188
1630090330000|2021-08-27 18:52:10|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|72
1630090340000|2021-08-27 18:52:20|||||||||59
1630090350000|2021-08-27 18:52:30|||||||||26
1630090360000|2021-08-27 18:52:40|||||||||32
1630090370000|2021-08-27 18:52:50|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.19|4508.79|196
1630090380000|2021-08-27 18:53:00|||||||||25
1630090390000|2021-08-27 18:53:10|4509.69|4509.29|4509.44|4509.04|4509.69|4509.29|4509.44|4509.04|230
1630090400000|2021-08-27 18:53:20|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|78
1630090410000|2021-08-27 18:53:30|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|4508.94|4508.54|60
1630090420000|2021-08-27 18:53:40|||||||||8
1630090430000|2021-08-27 18:53:50|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|91
1630090440000|2021-08-27 18:54:00|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|87
1630090450000|2021-08-27 18:54:10|4509.19|4508.79|4508.94|4508.54|4509.19|4508.79|4508.94|4508.54|199
1630090460000|2021-08-27 18:54:20|||||||||180
1630090470000|2021-08-27 18:54:30|||||||||115
1630090480000|2021-08-27 18:54:40|||||||||42
1630090490000|2021-08-27 18:54:50|4508.69|4508.29|4509.19|4508.79|4509.19|4508.79|4508.69|4508.29|166
1630090500000|2021-08-27 18:55:00|4508.94|4508.54|4509.19|4508.79|4509.19|4508.79|4508.94|4508.54|419
1630090510000|2021-08-27 18:55:10|||||||||63
1630090520000|2021-08-27 18:55:20|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|194
1630090530000|2021-08-27 18:55:30|||||||||249
1630090540000|2021-08-27 18:55:40|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|209
1630090550000|2021-08-27 18:55:50|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|4509.69|4509.29|365
1630090560000|2021-08-27 18:56:00|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|36
1630090570000|2021-08-27 18:56:10|4509.44|4509.04|4509.44|4509.04|4509.69|4509.29|4509.44|4509.04|250
1630090580000|2021-08-27 18:56:20|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|227
1630090590000|2021-08-27 18:56:30|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|559
1630090600000|2021-08-27 18:56:40|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|87
1630090610000|2021-08-27 18:56:50|||||||||6
1630090620000|2021-08-27 18:57:00|||||||||87
1630090630000|2021-08-27 18:57:10|||||||||27
1630090640000|2021-08-27 18:57:20|||||||||113
1630090650000|2021-08-27 18:57:30|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|92
1630090660000|2021-08-27 18:57:40|||||||||31
1630090670000|2021-08-27 18:57:50|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|317
1630090680000|2021-08-27 18:58:00|4509.31|4508.91|4509.44|4509.04|4509.44|4509.04|4509.19|4508.79|133
1630090690000|2021-08-27 18:58:10|||||||||9
1630090700000|2021-08-27 18:58:20|||||||||136
1630090710000|2021-08-27 18:58:30|||||||||126
1630090720000|2021-08-27 18:58:40|||||||||6
1630090730000|2021-08-27 18:58:50|||||||||29
1630090740000|2021-08-27 18:59:00|4509.69|4509.29|4509.44|4509.04|4509.69|4509.29|4509.44|4509.04|170
1630090750000|2021-08-27 18:59:10|4509.69|4509.29|4509.44|4509.04|4509.69|4509.29|4509.44|4509.04|153
1630090760000|2021-08-27 18:59:20|4509.69|4509.29|4509.44|4509.04|4509.69|4509.29|4509.44|4509.04|66
1630090770000|2021-08-27 18:59:30|4509.56|4509.16|4509.44|4509.04|4509.56|4509.16|4509.44|4509.04|72
1630090780000|2021-08-27 18:59:40|4509.19|4508.79|4509.19|4508.79|4509.31|4508.91|4509.19|4508.79|182
1630090790000|2021-08-27 18:59:50|||||||||12
1630090800000|2021-08-27 19:00:00|||||||||291
1630090810000|2021-08-27 19:00:10|||||||||37
1630090820000|2021-08-27 19:00:20|||||||||86
1630090830000|2021-08-27 19:00:30|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|115
1630090840000|2021-08-27 19:00:40|4509.69|4509.29|4509.44|4509.04|4509.69|4509.29|4509.44|4509.04|356
1630090850000|2021-08-27 19:00:50|4509.69|4509.29|4509.94|4509.54|4509.94|4509.54|4509.69|4509.29|336
1630090860000|2021-08-27 19:01:00|||||||||110
1630090870000|2021-08-27 19:01:10|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4509.94|4509.54|395
1630090880000|2021-08-27 19:01:20|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|229
1630090890000|2021-08-27 19:01:30|||||||||179
1630090900000|2021-08-27 19:01:40|||||||||228
1630090910000|2021-08-27 19:01:50|4509.69|4509.29|4509.69|4509.29|4509.94|4509.54|4509.69|4509.29|186
1630090920000|2021-08-27 19:02:00|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|4509.69|4509.29|258
1630090930000|2021-08-27 19:02:10|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|137
1630090940000|2021-08-27 19:02:20|4509.44|4509.04|4509.44|4509.04|4509.69|4509.29|4509.44|4509.04|265
1630090950000|2021-08-27 19:02:30|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|4509.69|4509.29|104
1630090960000|2021-08-27 19:02:40|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|4509.44|4509.04|196
1630090970000|2021-08-27 19:02:50|4509.69|4509.29|4509.44|4509.04|4509.69|4509.29|4509.44|4509.04|192
1630090980000|2021-08-27 19:03:00|||||||||22
1630090990000|2021-08-27 19:03:10|4509.69|4509.29|4509.44|4509.04|4509.69|4509.29|4509.44|4509.04|236
1630091000000|2021-08-27 19:03:20|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|4509.19|4508.79|200
1630091010000|2021-08-27 19:03:30|||||||||26
1630091020000|2021-08-27 19:03:40|||||||||30
1630091030000|2021-08-27 19:03:50|4509.44|4509.04|4509.69|4509.29|4509.69|4509.29|4509.44|4509.04|218
1630091040000|2021-08-27 19:04:00|||||||||136
1630091050000|2021-08-27 19:04:10|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|4509.94|4509.54|330
1630091060000|2021-08-27 19:04:20|4509.81|4509.41|4509.94|4509.54|4510.19|4509.79|4509.69|4509.29|537
1630091070000|2021-08-27 19:04:30|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|94
1630091080000|2021-08-27 19:04:40|||||||||25
1630091090000|2021-08-27 19:04:50|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|308
1630091100000|2021-08-27 19:05:00|4510.69|4510.29|4510.44|4510.04|4510.69|4510.29|4510.44|4510.04|631
1630091110000|2021-08-27 19:05:10|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|563
1630091120000|2021-08-27 19:05:20|4509.94|4509.54|4510.44|4510.04|4510.44|4510.04|4509.94|4509.54|250
1630091130000|2021-08-27 19:05:30|||||||||40
1630091140000|2021-08-27 19:05:40|||||||||150
1630091150000|2021-08-27 19:05:50|||||||||187
1630091160000|2021-08-27 19:06:00|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|4510.19|4509.79|120
1630091170000|2021-08-27 19:06:10|||||||||20
1630091180000|2021-08-27 19:06:20|4509.94|4509.54|4510.19|4509.79|4510.19|4509.79|4509.94|4509.54|267
1630091190000|2021-08-27 19:06:30|||||||||34
1630091200000|2021-08-27 19:06:40|4510.44|4510.04|4510.19|4509.79|4510.44|4510.04|4510.19|4509.79|350
1630091210000|2021-08-27 19:06:50|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|52
1630091220000|2021-08-27 19:07:00|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|218
1630091230000|2021-08-27 19:07:10|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|175
1630091240000|2021-08-27 19:07:20|||||||||42
1630091250000|2021-08-27 19:07:30|||||||||387
1630091260000|2021-08-27 19:07:40|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|240
1630091270000|2021-08-27 19:07:50|4510.94|4510.54|4510.94|4510.54|4510.94|4510.54|4510.94|4510.54|429
1630091280000|2021-08-27 19:08:00|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|387
1630091290000|2021-08-27 19:08:10|||||||||25
1630091300000|2021-08-27 19:08:20|4510.94|4510.54|4510.94|4510.54|4510.94|4510.54|4510.94|4510.54|166
1630091310000|2021-08-27 19:08:30|||||||||11
1630091320000|2021-08-27 19:08:40|||||||||299
1630091330000|2021-08-27 19:08:50|||||||||41
1630091340000|2021-08-27 19:09:00|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|142
1630091350000|2021-08-27 19:09:10|4510.44|4510.04|4510.19|4509.79|4510.44|4510.04|4510.19|4509.79|373
1630091360000|2021-08-27 19:09:20|||||||||277
1630091370000|2021-08-27 19:09:30|||||||||100
1630091380000|2021-08-27 19:09:40|4510.31|4509.91|4510.19|4509.79|4510.31|4509.91|4510.19|4509.79|151
1630091390000|2021-08-27 19:09:50|4510.44|4510.04|4510.19|4509.79|4510.44|4510.04|4510.19|4509.79|109
1630091400000|2021-08-27 19:10:00|4510.31|4509.91|4510.44|4510.04|4510.44|4510.04|4510.19|4509.79|109
1630091410000|2021-08-27 19:10:10|||||||||102
1630091420000|2021-08-27 19:10:20|||||||||250
1630091430000|2021-08-27 19:10:30|4510.19|4509.79|4510.44|4510.04|4510.44|4510.04|4510.19|4509.79|223
1630091440000|2021-08-27 19:10:40|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|133
1630091450000|2021-08-27 19:10:50|||||||||23
1630091460000|2021-08-27 19:11:00|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|328
1630091470000|2021-08-27 19:11:10|4510.19|4509.79|4510.44|4510.04|4510.44|4510.04|4510.19|4509.79|241
1630091480000|2021-08-27 19:11:20|||||||||161
1630091490000|2021-08-27 19:11:30|4510.56|4510.16|4510.44|4510.04|4510.69|4510.29|4510.44|4510.04|332
1630091500000|2021-08-27 19:11:40|||||||||92
1630091510000|2021-08-27 19:11:50|||||||||22
1630091520000|2021-08-27 19:12:00|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|176
1630091530000|2021-08-27 19:12:10|4510.94|4510.54|4510.69|4510.29|4510.94|4510.54|4510.69|4510.29|290
1630091540000|2021-08-27 19:12:20|||||||||19
1630091550000|2021-08-27 19:12:30|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|4510.44|4510.04|188
1630091560000|2021-08-27 19:12:40|4510.69|4510.29|4510.94|4510.54|4510.94|4510.54|4510.69|4510.29|256
1630091570000|2021-08-27 19:12:50|4511.19|4510.79|4510.94|4510.54|4511.19|4510.79|4510.94|4510.54|202
1630091580000|2021-08-27 19:13:00|||||||||20
1630091590000|2021-08-27 19:13:10|||||||||17
1630091600000|2021-08-27 19:13:20|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|145
1630091610000|2021-08-27 19:13:30|4510.94|4510.54|4510.94|4510.54|4510.94|4510.54|4510.94|4510.54|152
1630091620000|2021-08-27 19:13:40|4510.69|4510.29|4510.94|4510.54|4510.94|4510.54|4510.69|4510.29|156
1630091630000|2021-08-27 19:13:50|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|4510.69|4510.29|157
1630091640000|2021-08-27 19:14:00|||||||||60
1630091650000|2021-08-27 19:14:10|||||||||136
1630091660000|2021-08-27 19:14:20|||||||||49
1630091670000|2021-08-27 19:14:30|4510.44|4510.04|4510.44|4510.04|4510.69|4510.29|4510.44|4510.04|268
1630091680000|2021-08-27 19:14:40|4510.69|4510.29|4510.94|4510.54|4510.94|4510.54|4510.69|4510.29|429
1630091690000|2021-08-27 19:14:50|||||||||205
1630091700000|2021-08-27 19:15:00|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|4511.19|4510.79|113
1630091710000|2021-08-27 19:15:10|||||||||335
1630091720000|2021-08-27 19:15:20|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|92
1630091730000|2021-08-27 19:15:30|4511.69|4511.29|4511.69|4511.29|4511.69|4511.29|4511.69|4511.29|748
1630091740000|2021-08-27 19:15:40|4511.44|4511.04|4511.69|4511.29|4511.69|4511.29|4511.44|4511.04|444
1630091750000|2021-08-27 19:15:50|4511.94|4511.54|4512.19|4511.79|4512.19|4511.79|4511.94|4511.54|781
1630091760000|2021-08-27 19:16:00|4511.94|4511.54|4511.94|4511.54|4511.94|4511.54|4511.94|4511.54|366
1630091770000|2021-08-27 19:16:10|||||||||277
1630091780000|2021-08-27 19:16:20|4511.69|4511.29|4511.69|4511.29|4511.94|4511.54|4511.69|4511.29|566
1630091790000|2021-08-27 19:16:30|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|4511.44|4511.04|168
1630091800000|2021-08-27 19:16:40|4511.69|4511.29|4511.44|4511.04|4511.69|4511.29|4511.44|4511.04|305
1630091810000|2021-08-27 19:16:50|||||||||88
1630091820000|2021-08-27 19:17:00|4511.19|4510.79|4511.44|4511.04|4511.44|4511.04|4511.19|4510.79|179
1630091830000|2021-08-27 19:17:10|||||||||82
1630091840000|2021-08-27 19:17:20|||||||||49
1630091850000|2021-08-27 19:17:30|||||||||425
1630091860000|2021-08-27 19:17:40|4511.19|4510.79|4511.44|4511.04|4511.44|4511.04|4511.19|4510.79|354
1630091870000|2021-08-27 19:17:50|4511.19|4510.79|4511.44|4511.04|4511.44|4511.04|4511.19|4510.79|208
1630091880000|2021-08-27 19:18:00|4511.69|4511.29|4511.94|4511.54|4511.94|4511.54|4511.69|4511.29|318
1630091890000|2021-08-27 19:18:10|4512.19|4511.79|4512.19|4511.79|4512.19|4511.79|4511.94|4511.54|624
1630091900000|2021-08-27 19:18:20|4511.94|4511.54|4512.19|4511.79|4512.19|4511.79|4511.94|4511.54|122
1630091910000|2021-08-27 19:18:30|4512.44|4512.04|4512.19|4511.79|4512.44|4512.04|4512.19|4511.79|523
1630091920000|2021-08-27 19:18:40|||||||||43
1630091930000|2021-08-27 19:18:50|4512.44|4512.04|4512.44|4512.04|4512.44|4512.04|4512.44|4512.04|170
1630091940000|2021-08-27 19:19:00|4512.19|4511.79|4512.19|4511.79|4512.19|4511.79|4512.19|4511.79|439
1630091950000|2021-08-27 19:19:10|||||||||293
1630091960000|2021-08-27 19:19:20|||||||||44
1630091970000|2021-08-27 19:19:30|||||||||119
1630091980000|2021-08-27 19:19:40|4512.44|4512.04|4512.19|4511.79|4512.44|4512.04|4512.19|4511.79|205
1630091990000|2021-08-27 19:19:50|4511.94|4511.54|4512.19|4511.79|4512.19|4511.79|4511.94|4511.54|380
1630092000000|2021-08-27 19:20:00|4512.09|4511.69|4511.84|4511.44|4512.09|4511.69|4511.84|4511.44|180
1630092010000|2021-08-27 19:20:10|4511.59|4511.19|4511.84|4511.44|4511.84|4511.44|4511.59|4511.19|217
1630092020000|2021-08-27 19:20:20|4512.09|4511.69|4512.09|4511.69|4512.09|4511.69|4512.09|4511.69|188
1630092030000|2021-08-27 19:20:30|4511.84|4511.44|4511.84|4511.44|4511.84|4511.44|4511.84|4511.44|206
1630092040000|2021-08-27 19:20:40|||||||||115
1630092050000|2021-08-27 19:20:50|4512.09|4511.69|4512.09|4511.69|4512.09|4511.69|4512.09|4511.69|141
1630092060000|2021-08-27 19:21:00|4512.34|4511.94|4512.34|4511.94|4512.34|4511.94|4512.34|4511.94|310
1630092070000|2021-08-27 19:21:10|4512.59|4512.19|4512.59|4512.19|4512.59|4512.19|4512.59|4512.19|477
1630092080000|2021-08-27 19:21:20|||||||||30
1630092090000|2021-08-27 19:21:30|||||||||1044
1630092100000|2021-08-27 19:21:40|||||||||45
1630092110000|2021-08-27 19:21:50|4512.84|4512.44|4512.59|4512.19|4512.84|4512.44|4512.59|4512.19|1044
1630092120000|2021-08-27 19:22:00|||||||||32
1630092130000|2021-08-27 19:22:10|4512.34|4511.94|4512.59|4512.19|4512.59|4512.19|4512.34|4511.94|173
1630092140000|2021-08-27 19:22:20|||||||||65
1630092150000|2021-08-27 19:22:30|||||||||11
1630092160000|2021-08-27 19:22:40|4512.34|4511.94|4512.59|4512.19|4512.59|4512.19|4512.34|4511.94|672
1630092170000|2021-08-27 19:22:50|||||||||14
1630092180000|2021-08-27 19:23:00|||||||||34
1630092190000|2021-08-27 19:23:10|4512.34|4511.94|4512.34|4511.94|4512.34|4511.94|4512.34|4511.94|206
1630092200000|2021-08-27 19:23:20|4512.59|4512.19|4512.59|4512.19|4512.59|4512.19|4512.59|4512.19|103
1630092210000|2021-08-27 19:23:30|4512.34|4511.94|4512.34|4511.94|4512.34|4511.94|4512.34|4511.94|327
1630092220000|2021-08-27 19:23:40|||||||||35
1630092230000|2021-08-27 19:23:50|||||||||218
1630092240000|2021-08-27 19:24:00|||||||||27
1630092250000|2021-08-27 19:24:10|4512.59|4512.19|4512.34|4511.94|4512.59|4512.19|4512.34|4511.94|689
1630092260000|2021-08-27 19:24:20|4512.09|4511.69|4512.09|4511.69|4512.09|4511.69|4512.09|4511.69|162
1630092270000|2021-08-27 19:24:30|||||||||28
1630092280000|2021-08-27 19:24:40|4512.34|4511.94|4512.34|4511.94|4512.34|4511.94|4512.34|4511.94|275
1630092290000|2021-08-27 19:24:50|4512.09|4511.69|4512.09|4511.69|4512.09|4511.69|4512.09|4511.69|96
1630092300000|2021-08-27 19:25:00|||||||||16
1630092310000|2021-08-27 19:25:10|4512.34|4511.94|4512.09|4511.69|4512.34|4511.94|4512.09|4511.69|465
1630092320000|2021-08-27 19:25:20|4512.34|4511.94|4512.09|4511.69|4512.34|4511.94|4512.09|4511.69|101
1630092330000|2021-08-27 19:25:30|4511.96|4511.56|4512.09|4511.69|4512.09|4511.69|4511.84|4511.44|879
1630092340000|2021-08-27 19:25:40|||||||||12
1630092350000|2021-08-27 19:25:50|||||||||51
1630092360000|2021-08-27 19:26:00|4512.34|4511.94|4512.59|4512.19|4512.59|4512.19|4512.34|4511.94|586
1630092370000|2021-08-27 19:26:10|4512.34|4511.94|4512.59|4512.19|4512.59|4512.19|4512.34|4511.94|348
1630092380000|2021-08-27 19:26:20|||||||||163
1630092390000|2021-08-27 19:26:30|4512.34|4511.94|4512.34|4511.94|4512.59|4512.19|4512.34|4511.94|374
1630092400000|2021-08-27 19:26:40|||||||||42
1630092410000|2021-08-27 19:26:50|4512.09|4511.69|4512.09|4511.69|4512.09|4511.69|4512.09|4511.69|288
1630092420000|2021-08-27 19:27:00|||||||||20
1630092430000|2021-08-27 19:27:10|4512.34|4511.94|4512.34|4511.94|4512.34|4511.94|4512.34|4511.94|197
1630092440000|2021-08-27 19:27:20|4512.09|4511.69|4512.09|4511.69|4512.09|4511.69|4512.09|4511.69|182
1630092450000|2021-08-27 19:27:30|||||||||20
1630092460000|2021-08-27 19:27:40|||||||||90
1630092470000|2021-08-27 19:27:50|4511.84|4511.44|4511.84|4511.44|4511.84|4511.44|4511.84|4511.44|200
1630092480000|2021-08-27 19:28:00|||||||||30
1630092490000|2021-08-27 19:28:10|4511.59|4511.19|4511.59|4511.19|4511.59|4511.19|4511.59|4511.19|262
1630092500000|2021-08-27 19:28:20|4511.84|4511.44|4511.59|4511.19|4511.84|4511.44|4511.59|4511.19|341
1630092510000|2021-08-27 19:28:30|4511.34|4510.94|4511.59|4511.19|4511.59|4511.19|4511.34|4510.94|438
1630092520000|2021-08-27 19:28:40|||||||||54
1630092530000|2021-08-27 19:28:50|||||||||118
1630092540000|2021-08-27 19:29:00|4511.84|4511.44|4511.59|4511.19|4511.84|4511.44|4511.59|4511.19|496
1630092550000|2021-08-27 19:29:10|4511.34|4510.94|4511.34|4510.94|4511.59|4511.19|4511.34|4510.94|264
1630092560000|2021-08-27 19:29:20|||||||||39
1630092570000|2021-08-27 19:29:30|4511.09|4510.69|4511.09|4510.69|4511.09|4510.69|4511.09|4510.69|308
1630092580000|2021-08-27 19:29:40|4510.84|4510.44|4510.59|4510.19|4510.84|4510.44|4510.59|4510.19|708
1630092590000|2021-08-27 19:29:50|4510.84|4510.44|4510.59|4510.19|4510.84|4510.44|4510.59|4510.19|527
1630092600000|2021-08-27 19:30:00|||||||||246
1630092610000|2021-08-27 19:30:10|||||||||268
1630092620000|2021-08-27 19:30:20|4510.84|4510.44|4510.84|4510.44|4510.84|4510.44|4510.84|4510.44|533
1630092630000|2021-08-27 19:30:30|4510.59|4510.19|4510.59|4510.19|4510.59|4510.19|4510.34|4509.94|224
1630092640000|2021-08-27 19:30:40|4510.84|4510.44|4510.59|4510.19|4510.84|4510.44|4510.59|4510.19|523
1630092650000|2021-08-27 19:30:50|4510.84|4510.44|4510.59|4510.19|4510.84|4510.44|4510.59|4510.19|104
1630092660000|2021-08-27 19:31:00|4510.34|4509.94|4510.09|4509.69|4510.59|4510.19|4510.09|4509.69|514
1630092670000|2021-08-27 19:31:10|4510.34|4509.94|4510.09|4509.69|4510.34|4509.94|4510.09|4509.69|364
1630092680000|2021-08-27 19:31:20|4510.34|4509.94|4510.34|4509.94|4510.59|4510.19|4510.34|4509.94|224
1630092690000|2021-08-27 19:31:30|4510.59|4510.19|4510.09|4509.69|4510.59|4510.19|4510.09|4509.69|507
1630092700000|2021-08-27 19:31:40|||||||||145
1630092710000|2021-08-27 19:31:50|4510.34|4509.94|4510.59|4510.19|4510.59|4510.19|4510.34|4509.94|632
1630092720000|2021-08-27 19:32:00|4510.34|4509.94|4510.34|4509.94|4510.34|4509.94|4510.34|4509.94|330
1630092730000|2021-08-27 19:32:10|4510.09|4509.69|4510.34|4509.94|4510.34|4509.94|4510.09|4509.69|123
1630092740000|2021-08-27 19:32:20|||||||||7
1630092750000|2021-08-27 19:32:30|4510.09|4509.69|4509.84|4509.44|4510.09|4509.69|4509.84|4509.44|259
1630092760000|2021-08-27 19:32:40|||||||||347
1630092770000|2021-08-27 19:32:50|4509.59|4509.19|4509.84|4509.44|4509.84|4509.44|4509.59|4509.19|315
1630092780000|2021-08-27 19:33:00|4509.59|4509.19|4509.84|4509.44|4509.84|4509.44|4509.59|4509.19|370
1630092790000|2021-08-27 19:33:10|||||||||236
1630092800000|2021-08-27 19:33:20|4509.59|4509.19|4509.84|4509.44|4509.84|4509.44|4509.59|4509.19|668
1630092810000|2021-08-27 19:33:30|4510.09|4509.69|4509.84|4509.44|4510.09|4509.69|4509.84|4509.44|532
1630092820000|2021-08-27 19:33:40|||||||||88
1630092830000|2021-08-27 19:33:50|||||||||230
1630092840000|2021-08-27 19:34:00|||||||||275
1630092850000|2021-08-27 19:34:10|||||||||384
1630092860000|2021-08-27 19:34:20|4509.59|4509.19|4509.59|4509.19|4509.59|4509.19|4509.34|4508.94|973
1630092870000|2021-08-27 19:34:30|4509.84|4509.44|4509.84|4509.44|4509.84|4509.44|4509.84|4509.44|357
1630092880000|2021-08-27 19:34:40|4510.09|4509.69|4510.34|4509.94|4510.34|4509.94|4510.09|4509.69|676
1630092890000|2021-08-27 19:34:50|4510.21|4509.81|4510.59|4510.19|4510.59|4510.19|4510.21|4509.81|178
1630092900000|2021-08-27 19:35:00|4510.34|4509.94|4510.34|4509.94|4510.46|4510.06|4510.09|4509.69|231
1630092910000|2021-08-27 19:35:10|4510.59|4510.19|4510.59|4510.19|4510.59|4510.19|4510.59|4510.19|63
1630092920000|2021-08-27 19:35:20|4510.34|4509.94|4510.59|4510.19|4510.59|4510.19|4510.34|4509.94|177
1630092930000|2021-08-27 19:35:30|4510.34|4509.94|4510.09|4509.69|4510.34|4509.94|4510.09|4509.69|195
1630092940000|2021-08-27 19:35:40|4510.34|4509.94|4510.34|4509.94|4510.34|4509.94|4510.34|4509.94|151
1630092950000|2021-08-27 19:35:50|||||||||152
1630092960000|2021-08-27 19:36:00|||||||||139
1630092970000|2021-08-27 19:36:10|4510.09|4509.69|4510.09|4509.69|4510.09|4509.69|4510.09|4509.69|420
1630092980000|2021-08-27 19:36:20|4510.34|4509.94|4510.09|4509.69|4510.34|4509.94|4510.09|4509.69|148
1630092990000|2021-08-27 19:36:30|4509.84|4509.44|4510.09|4509.69|4510.09|4509.69|4509.84|4509.44|327
1630093000000|2021-08-27 19:36:40|||||||||107
1630093010000|2021-08-27 19:36:50|||||||||16
1630093020000|2021-08-27 19:37:00|||||||||388
1630093030000|2021-08-27 19:37:10|4509.84|4509.44|4509.84|4509.44|4509.84|4509.44|4509.84|4509.44|234
1630093040000|2021-08-27 19:37:20|||||||||340
1630093050000|2021-08-27 19:37:30|4510.09|4509.69|4510.09|4509.69|4510.09|4509.69|4510.09|4509.69|302
1630093060000|2021-08-27 19:37:40|||||||||190
1630093070000|2021-08-27 19:37:50|4509.84|4509.44|4510.09|4509.69|4510.09|4509.69|4509.84|4509.44|543
1630093080000|2021-08-27 19:38:00|4509.96|4509.56|4509.59|4509.19|4509.96|4509.56|4509.59|4509.19|334
1630093090000|2021-08-27 19:38:10|4509.84|4509.44|4509.84|4509.44|4509.84|4509.44|4509.84|4509.44|78
1630093100000|2021-08-27 19:38:20|||||||||236
1630093110000|2021-08-27 19:38:30|||||||||90
1630093120000|2021-08-27 19:38:40|4509.59|4509.19|4509.84|4509.44|4509.84|4509.44|4509.59|4509.19|387
1630093130000|2021-08-27 19:38:50|||||||||62
1630093140000|2021-08-27 19:39:00|||||||||177
1630093150000|2021-08-27 19:39:10|4509.59|4509.19|4509.59|4509.19|4509.59|4509.19|4509.59|4509.19|384
1630093160000|2021-08-27 19:39:20|4509.46|4509.06|4509.59|4509.19|4509.59|4509.19|4509.34|4508.94|287
1630093170000|2021-08-27 19:39:30|||||||||152
1630093180000|2021-08-27 19:39:40|4509.84|4509.44|4509.84|4509.44|4509.84|4509.44|4509.84|4509.44|371
1630093190000|2021-08-27 19:39:50|4509.59|4509.19|4509.84|4509.44|4509.84|4509.44|4509.59|4509.19|424
1630093200000|2021-08-27 19:40:00|4509.59|4509.19|4509.59|4509.19|4509.59|4509.19|4509.59|4509.19|310
1630093210000|2021-08-27 19:40:10|4509.34|4508.94|4509.59|4509.19|4509.59|4509.19|4509.34|4508.94|434
1630093220000|2021-08-27 19:40:20|4509.84|4509.44|4509.84|4509.44|4509.84|4509.44|4509.84|4509.44|170
1630093230000|2021-08-27 19:40:30|||||||||15
1630093240000|2021-08-27 19:40:40|4510.09|4509.69|4509.84|4509.44|4510.09|4509.69|4509.84|4509.44|502
1630093250000|2021-08-27 19:40:50|4509.59|4509.19|4509.59|4509.19|4509.59|4509.19|4509.34|4508.94|255
1630093260000|2021-08-27 19:41:00|||||||||33
1630093270000|2021-08-27 19:41:10|||||||||17
1630093280000|2021-08-27 19:41:20|4509.34|4508.94|4509.34|4508.94|4509.34|4508.94|4509.34|4508.94|344
1630093290000|2021-08-27 19:41:30|4509.59|4509.19|4509.34|4508.94|4509.59|4509.19|4509.34|4508.94|647
1630093300000|2021-08-27 19:41:40|4509.09|4508.69|4509.09|4508.69|4509.09|4508.69|4509.09|4508.69|270
1630093310000|2021-08-27 19:41:50|4509.34|4508.94|4509.34|4508.94|4509.34|4508.94|4509.34|4508.94|108
1630093320000|2021-08-27 19:42:00|4509.09|4508.69|4509.34|4508.94|4509.34|4508.94|4509.09|4508.69|455
1630093330000|2021-08-27 19:42:10|4509.59|4509.19|4509.59|4509.19|4509.59|4509.19|4509.59|4509.19|373
1630093340000|2021-08-27 19:42:20|4509.34|4508.94|4509.59|4509.19|4509.59|4509.19|4509.34|4508.94|453
1630093350000|2021-08-27 19:42:30|||||||||86
1630093360000|2021-08-27 19:42:40|4509.84|4509.44|4509.84|4509.44|4509.84|4509.44|4509.84|4509.44|350
1630093370000|2021-08-27 19:42:50|||||||||74
1630093380000|2021-08-27 19:43:00|4510.09|4509.69|4510.09|4509.69|4510.09|4509.69|4510.09|4509.69|456
1630093390000|2021-08-27 19:43:10|4510.34|4509.94|4510.34|4509.94|4510.34|4509.94|4510.34|4509.94|409
1630093400000|2021-08-27 19:43:20|||||||||49
1630093410000|2021-08-27 19:43:30|4510.09|4509.69|4510.34|4509.94|4510.34|4509.94|4510.09|4509.69|390
1630093420000|2021-08-27 19:43:40|4510.09|4509.69|4509.84|4509.44|4510.09|4509.69|4509.84|4509.44|425
1630093430000|2021-08-27 19:43:50|4510.09|4509.69|4510.34|4509.94|4510.34|4509.94|4510.09|4509.69|972
1630093440000|2021-08-27 19:44:00|4510.09|4509.69|4511.09|4510.69|4511.09|4510.69|4510.09|4509.69|1596
1630093450000|2021-08-27 19:44:10|4510.84|4510.44|4511.09|4510.69|4511.34|4510.94|4510.84|4510.44|1450
1630093460000|2021-08-27 19:44:20|4511.34|4510.94|4511.09|4510.69|4511.34|4510.94|4511.09|4510.69|271
1630093470000|2021-08-27 19:44:30|4511.34|4510.94|4511.34|4510.94|4511.59|4511.19|4511.34|4510.94|753
1630093480000|2021-08-27 19:44:40|4511.59|4511.19|4511.59|4511.19|4511.59|4511.19|4511.34|4510.94|276
1630093490000|2021-08-27 19:44:50|4511.84|4511.44|4511.59|4511.19|4511.84|4511.44|4511.59|4511.19|842
1630093500000|2021-08-27 19:45:00|4511.84|4511.44|4512.34|4511.94|4512.34|4511.94|4511.59|4511.19|1316
1630093510000|2021-08-27 19:45:10|4512.59|4512.19|4512.34|4511.94|4512.59|4512.19|4512.34|4511.94|1010
1630093520000|2021-08-27 19:45:20|4512.59|4512.19|4512.59|4512.19|4512.59|4512.19|4512.59|4512.19|622
1630093530000|2021-08-27 19:45:30|4512.34|4511.94|4512.34|4511.94|4512.34|4511.94|4512.09|4511.69|500
1630093540000|2021-08-27 19:45:40|4512.59|4512.19|4512.59|4512.19|4512.71|4512.31|4512.59|4512.19|1448
1630093550000|2021-08-27 19:45:50|4512.84|4512.44|4512.84|4512.44|4512.84|4512.44|4512.84|4512.44|337
1630093560000|2021-08-27 19:46:00|4512.59|4512.19|4512.34|4511.94|4512.59|4512.19|4512.34|4511.94|974
1630093570000|2021-08-27 19:46:10|4512.09|4511.69|4511.84|4511.44|4512.09|4511.69|4511.59|4511.19|612
1630093580000|2021-08-27 19:46:20|4512.09|4511.69|4512.59|4512.19|4512.59|4512.19|4512.09|4511.69|576
1630093590000|2021-08-27 19:46:30|||||||||233
1630093600000|2021-08-27 19:46:40|||||||||197
1630093610000|2021-08-27 19:46:50|4512.84|4512.44|4512.84|4512.44|4512.84|4512.44|4512.84|4512.44|352
1630093620000|2021-08-27 19:47:00|4513.09|4512.69|4513.34|4512.94|4513.34|4512.94|4513.09|4512.69|705
1630093630000|2021-08-27 19:47:10|4513.09|4512.69|4513.59|4513.19|4513.59|4513.19|4513.09|4512.69|953
1630093640000|2021-08-27 19:47:20|4513.09|4512.69|4513.09|4512.69|4513.09|4512.69|4513.09|4512.69|495
1630093650000|2021-08-27 19:47:30|4513.34|4512.94|4513.09|4512.69|4513.34|4512.94|4513.09|4512.69|506
1630093660000|2021-08-27 19:47:40|4512.84|4512.44|4512.84|4512.44|4512.84|4512.44|4512.84|4512.44|421
1630093670000|2021-08-27 19:47:50|4513.09|4512.69|4512.84|4512.44|4513.09|4512.69|4512.84|4512.44|414
1630093680000|2021-08-27 19:48:00|4512.59|4512.19|4512.34|4511.94|4512.59|4512.19|4512.34|4511.94|741
1630093690000|2021-08-27 19:48:10|4512.09|4511.69|4512.09|4511.69|4512.34|4511.94|4512.09|4511.69|821
1630093700000|2021-08-27 19:48:20|4511.84|4511.44|4511.84|4511.44|4511.84|4511.44|4511.84|4511.44|408
1630093710000|2021-08-27 19:48:30|4511.59|4511.19|4511.59|4511.19|4511.59|4511.19|4511.59|4511.19|552
1630093720000|2021-08-27 19:48:40|4511.34|4510.94|4511.59|4511.19|4511.59|4511.19|4511.34|4510.94|277
1630093730000|2021-08-27 19:48:50|||||||||263
1630093740000|2021-08-27 19:49:00|4511.34|4510.94|4511.34|4510.94|4511.59|4511.19|4511.34|4510.94|483
1630093750000|2021-08-27 19:49:10|4511.09|4510.69|4511.09|4510.69|4511.09|4510.69|4511.09|4510.69|241
1630093760000|2021-08-27 19:49:20|4511.34|4510.94|4511.34|4510.94|4511.34|4510.94|4511.09|4510.69|581
1630093770000|2021-08-27 19:49:30|4511.09|4510.69|4511.09|4510.69|4511.09|4510.69|4510.84|4510.44|397
1630093780000|2021-08-27 19:49:40|4510.84|4510.44|4510.84|4510.44|4511.09|4510.69|4510.84|4510.44|264
1630093790000|2021-08-27 19:49:50|4510.59|4510.19|4510.84|4510.44|4510.84|4510.44|4510.59|4510.19|585
1630093800000|2021-08-27 19:50:00|4512.09|4511.69|4511.34|4510.94|4512.59|4512.19|4510.84|4510.44|3992
1630093810000|2021-08-27 19:50:10|4511.09|4510.69|4510.84|4510.44|4511.09|4510.69|4510.34|4509.94|1238
1630093820000|2021-08-27 19:50:20|4511.09|4510.69|4510.59|4510.19|4511.09|4510.69|4510.59|4510.19|857
1630093830000|2021-08-27 19:50:30|4510.84|4510.44|4510.59|4510.19|4510.84|4510.44|4510.34|4509.94|255
1630093840000|2021-08-27 19:50:40|4510.34|4509.94|4510.09|4509.69|4510.34|4509.94|4510.09|4509.69|452
1630093850000|2021-08-27 19:50:50|4510.34|4509.94|4509.84|4509.44|4510.34|4509.94|4509.59|4509.19|668
1630093860000|2021-08-27 19:51:00|4509.59|4509.19|4509.34|4508.94|4509.84|4509.44|4509.34|4508.94|431
1630093870000|2021-08-27 19:51:10|4509.09|4508.69|4509.34|4508.94|4509.34|4508.94|4509.09|4508.69|700
1630093880000|2021-08-27 19:51:20|4509.59|4509.19|4509.59|4509.19|4509.84|4509.44|4509.34|4508.94|1085
1630093890000|2021-08-27 19:51:30|4509.84|4509.44|4509.84|4509.44|4510.09|4509.69|4509.84|4509.44|483
1630093900000|2021-08-27 19:51:40|4510.09|4509.69|4510.09|4509.69|4510.34|4509.94|4510.09|4509.69|675
1630093910000|2021-08-27 19:51:50|4510.34|4509.94|4510.34|4509.94|4510.34|4509.94|4510.09|4509.69|442
1630093920000|2021-08-27 19:52:00|4510.09|4509.69|4510.09|4509.69|4510.34|4509.94|4510.09|4509.69|253
1630093930000|2021-08-27 19:52:10|4509.84|4509.44|4510.09|4509.69|4510.09|4509.69|4509.84|4509.44|535
1630093940000|2021-08-27 19:52:20|4510.34|4509.94|4510.09|4509.69|4510.34|4509.94|4510.09|4509.69|455
1630093950000|2021-08-27 19:52:30|4509.84|4509.44|4510.34|4509.94|4510.34|4509.94|4509.84|4509.44|522
1630093960000|2021-08-27 19:52:40|4510.09|4509.69|4510.34|4509.94|4510.34|4509.94|4510.09|4509.69|300
1630093970000|2021-08-27 19:52:50|4510.59|4510.19|4510.09|4509.69|4510.59|4510.19|4510.09|4509.69|452
1630093980000|2021-08-27 19:53:00|4510.59|4510.19|4510.34|4509.94|4510.59|4510.19|4510.09|4509.69|549
1630093990000|2021-08-27 19:53:10|4510.09|4509.69|4510.09|4509.69|4510.09|4509.69|4510.09|4509.69|646
1630094000000|2021-08-27 19:53:20|||||||||93
1630094010000|2021-08-27 19:53:30|4509.84|4509.44|4509.84|4509.44|4510.09|4509.69|4509.84|4509.44|765
1630094020000|2021-08-27 19:53:40|4510.09|4509.69|4509.84|4509.44|4510.09|4509.69|4509.84|4509.44|839
1630094030000|2021-08-27 19:53:50|4510.09|4509.69|4510.09|4509.69|4510.34|4509.94|4510.09|4509.69|520
1630094040000|2021-08-27 19:54:00|4510.34|4509.94|4509.84|4509.44|4510.34|4509.94|4509.84|4509.44|1021
1630094050000|2021-08-27 19:54:10|4509.59|4509.19|4509.59|4509.19|4509.59|4509.19|4509.59|4509.19|946
1630094060000|2021-08-27 19:54:20|4509.84|4509.44|4510.09|4509.69|4510.09|4509.69|4509.59|4509.19|1076
1630094070000|2021-08-27 19:54:30|4510.34|4509.94|4510.34|4509.94|4510.34|4509.94|4510.34|4509.94|951
1630094080000|2021-08-27 19:54:40|4510.46|4510.06|4510.09|4509.69|4510.59|4510.19|4510.09|4509.69|552
1630094090000|2021-08-27 19:54:50|4509.84|4509.44|4509.84|4509.44|4510.09|4509.69|4509.59|4509.19|1252
1630094100000|2021-08-27 19:55:00|4510.09|4509.69|4509.59|4509.19|4510.09|4509.69|4509.09|4508.69|1796
1630094110000|2021-08-27 19:55:10|4509.34|4508.94|4509.59|4509.19|4509.84|4509.44|4509.34|4508.94|725
1630094120000|2021-08-27 19:55:20|4509.84|4509.44|4509.34|4508.94|4509.84|4509.44|4509.09|4508.69|746
1630094130000|2021-08-27 19:55:30|4508.84|4508.44|4507.59|4507.19|4508.84|4508.44|4507.59|4507.19|3686
1630094140000|2021-08-27 19:55:40|4507.84|4507.44|4507.59|4507.19|4507.84|4507.44|4507.34|4506.94|2392
1630094150000|2021-08-27 19:55:50|4507.34|4506.94|4507.84|4507.44|4507.84|4507.44|4507.34|4506.94|1235
1630094160000|2021-08-27 19:56:00|4508.09|4507.69|4508.09|4507.69|4508.34|4507.94|4508.09|4507.69|793
1630094170000|2021-08-27 19:56:10|4507.84|4507.44|4507.84|4507.44|4507.84|4507.44|4507.59|4507.19|652
1630094180000|2021-08-27 19:56:20|4507.59|4507.19|4508.09|4507.69|4508.34|4507.94|4507.59|4507.19|1134
1630094190000|2021-08-27 19:56:30|4507.84|4507.44|4508.09|4507.69|4508.09|4507.69|4507.84|4507.44|316
1630094200000|2021-08-27 19:56:40|4508.34|4507.94|4509.09|4508.69|4509.09|4508.69|4508.34|4507.94|1320
1630094210000|2021-08-27 19:56:50|4509.34|4508.94|4508.84|4508.44|4509.34|4508.94|4508.84|4508.44|637
1630094220000|2021-08-27 19:57:00|4509.09|4508.69|4508.84|4508.44|4509.34|4508.94|4508.84|4508.44|973
1630094230000|2021-08-27 19:57:10|4509.09|4508.69|4509.34|4508.94|4509.59|4509.19|4509.09|4508.69|825
1630094240000|2021-08-27 19:57:20|4509.09|4508.69|4508.84|4508.44|4509.34|4508.94|4508.84|4508.44|609
1630094250000|2021-08-27 19:57:30|4509.09|4508.69|4508.84|4508.44|4509.09|4508.69|4508.59|4508.19|677
1630094260000|2021-08-27 19:57:40|4509.09|4508.69|4508.84|4508.44|4509.09|4508.69|4508.84|4508.44|1057
1630094270000|2021-08-27 19:57:50|4508.59|4508.19|4508.84|4508.44|4508.84|4508.44|4508.59|4508.19|831
1630094280000|2021-08-27 19:58:00|4508.59|4508.19|4508.34|4507.94|4508.59|4508.19|4507.84|4507.44|3027
1630094290000|2021-08-27 19:58:10|4508.59|4508.19|4508.84|4508.44|4508.84|4508.44|4508.59|4508.19|842
1630094300000|2021-08-27 19:58:20|4508.59|4508.19|4508.34|4507.94|4508.59|4508.19|4508.09|4507.69|1520
1630094310000|2021-08-27 19:58:30|4508.59|4508.19|4508.34|4507.94|4508.59|4508.19|4508.34|4507.94|684
1630094320000|2021-08-27 19:58:40|4508.09|4507.69|4508.09|4507.69|4508.34|4507.94|4508.09|4507.69|791
1630094330000|2021-08-27 19:58:50|4507.84|4507.44|4507.84|4507.44|4507.84|4507.44|4507.84|4507.44|704
1630094340000|2021-08-27 19:59:00|4508.34|4507.94|4508.84|4508.44|4508.84|4508.44|4507.84|4507.44|3411
1630094350000|2021-08-27 19:59:10|4509.09|4508.69|4509.09|4508.69|4509.09|4508.69|4508.84|4508.44|2198
1630094360000|2021-08-27 19:59:20|4509.34|4508.94|4509.34|4508.94|4509.59|4509.19|4509.09|4508.69|2670
1630094370000|2021-08-27 19:59:30|4509.84|4509.44|4509.84|4509.44|4510.34|4509.94|4509.59|4509.19|4993
1630094380000|2021-08-27 19:59:40|4509.59|4509.19|4509.34|4508.94|4510.09|4509.69|4509.09|4508.69|7664
1630094390000|2021-08-27 19:59:50|4509.09|4508.69|4509.59|4509.19|4510.34|4509.94|4508.09|4507.69|35854
1630094400000|2021-08-27 20:00:00|4509.31|4508.91|4508.66|4508.06|4509.41|4508.91|4507.66|4507.06|16079
1630094410000|2021-08-27 20:00:10|4508.41|4507.81|4508.66|4508.06|4508.66|4508.06|4508.41|4507.81|2093
1630094420000|2021-08-27 20:00:20|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|4508.41|4507.81|2917
1630094430000|2021-08-27 20:00:30|4509.16|4508.56|4509.41|4508.81|4509.41|4508.81|4509.16|4508.56|1559
1630094440000|2021-08-27 20:00:40|4509.16|4508.56|4509.41|4508.81|4509.41|4508.81|4508.91|4508.31|1823
1630094450000|2021-08-27 20:00:50|4509.16|4508.56|4509.41|4508.81|4509.41|4508.81|4509.16|4508.56|933
1630094460000|2021-08-27 20:01:00|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|517
1630094470000|2021-08-27 20:01:10|4508.91|4508.31|4509.66|4509.06|4509.66|4509.06|4508.91|4508.31|1895
1630094480000|2021-08-27 20:01:20|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|702
1630094490000|2021-08-27 20:01:30|4509.16|4508.56|4509.41|4508.81|4509.66|4509.06|4509.16|4508.56|960
1630094500000|2021-08-27 20:01:40|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|1074
1630094510000|2021-08-27 20:01:50|4509.91|4509.31|4510.16|4509.56|4510.16|4509.56|4509.66|4509.06|1110
1630094520000|2021-08-27 20:02:00|||||||||197
1630094530000|2021-08-27 20:02:10|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|500
1630094540000|2021-08-27 20:02:20|||||||||174
1630094550000|2021-08-27 20:02:30|4509.66|4509.06|4509.91|4509.31|4509.91|4509.31|4509.66|4509.06|1123
1630094560000|2021-08-27 20:02:40|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|317
1630094570000|2021-08-27 20:02:50|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|465
1630094580000|2021-08-27 20:03:00|||||||||145
1630094590000|2021-08-27 20:03:10|4509.66|4509.06|4509.91|4509.31|4509.91|4509.31|4509.66|4509.06|562
1630094600000|2021-08-27 20:03:20|||||||||105
1630094610000|2021-08-27 20:03:30|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|803
1630094620000|2021-08-27 20:03:40|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|232
1630094630000|2021-08-27 20:03:50|||||||||96
1630094640000|2021-08-27 20:04:00|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|256
1630094650000|2021-08-27 20:04:10|||||||||71
1630094660000|2021-08-27 20:04:20|4509.91|4509.31|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|1799
1630094670000|2021-08-27 20:04:30|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|147
1630094680000|2021-08-27 20:04:40|||||||||142
1630094690000|2021-08-27 20:04:50|||||||||59
1630094700000|2021-08-27 20:05:00|4509.66|4509.06|4509.91|4509.31|4509.91|4509.31|4509.66|4509.06|710
1630094710000|2021-08-27 20:05:10|4509.66|4509.06|4509.91|4509.31|4509.91|4509.31|4509.66|4509.06|833
1630094720000|2021-08-27 20:05:20|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|289
1630094730000|2021-08-27 20:05:30|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|164
1630094740000|2021-08-27 20:05:40|||||||||288
1630094750000|2021-08-27 20:05:50|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|82
1630094760000|2021-08-27 20:06:00|||||||||404
1630094770000|2021-08-27 20:06:10|||||||||1115
1630094780000|2021-08-27 20:06:20|||||||||314
1630094790000|2021-08-27 20:06:30|||||||||244
1630094800000|2021-08-27 20:06:40|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|1759
1630094810000|2021-08-27 20:06:50|4508.66|4508.06|4508.91|4508.31|4508.91|4508.31|4508.66|4508.06|1363
1630094820000|2021-08-27 20:07:00|||||||||379
1630094830000|2021-08-27 20:07:10|||||||||871
1630094840000|2021-08-27 20:07:20|4509.16|4508.56|4508.91|4508.31|4509.16|4508.56|4508.91|4508.31|619
1630094850000|2021-08-27 20:07:30|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|280
1630094860000|2021-08-27 20:07:40|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|732
1630094870000|2021-08-27 20:07:50|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|185
1630094880000|2021-08-27 20:08:00|4507.91|4507.31|4507.91|4507.31|4508.16|4507.56|4507.91|4507.31|941
1630094890000|2021-08-27 20:08:10|4507.66|4507.06|4507.41|4506.81|4507.66|4507.06|4507.41|4506.81|542
1630094900000|2021-08-27 20:08:20|4507.66|4507.06|4507.91|4507.31|4507.91|4507.31|4507.66|4507.06|1041
1630094910000|2021-08-27 20:08:30|4507.66|4507.06|4507.91|4507.31|4507.91|4507.31|4507.66|4507.06|360
1630094920000|2021-08-27 20:08:40|||||||||493
1630094930000|2021-08-27 20:08:50|||||||||147
1630094940000|2021-08-27 20:09:00|||||||||564
1630094950000|2021-08-27 20:09:10|||||||||63
1630094960000|2021-08-27 20:09:20|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|474
1630094970000|2021-08-27 20:09:30|4507.41|4506.81|4507.16|4506.56|4507.41|4506.81|4506.91|4506.31|1490
1630094980000|2021-08-27 20:09:40|||||||||341
1630094990000|2021-08-27 20:09:50|4507.41|4506.81|4507.16|4506.56|4507.41|4506.81|4507.16|4506.56|233
1630095000000|2021-08-27 20:10:00|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|4507.41|4506.81|876
1630095010000|2021-08-27 20:10:10|||||||||110
1630095020000|2021-08-27 20:10:20|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|245
1630095030000|2021-08-27 20:10:30|4507.16|4506.56|4507.41|4506.81|4507.41|4506.81|4507.16|4506.56|521
1630095040000|2021-08-27 20:10:40|4507.16|4506.56|4507.41|4506.81|4507.41|4506.81|4507.16|4506.56|293
1630095050000|2021-08-27 20:10:50|||||||||81
1630095060000|2021-08-27 20:11:00|||||||||154
1630095070000|2021-08-27 20:11:10|||||||||27
1630095080000|2021-08-27 20:11:20|||||||||32
1630095090000|2021-08-27 20:11:30|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|231
1630095100000|2021-08-27 20:11:40|||||||||4
1630095110000|2021-08-27 20:11:50|||||||||75
1630095120000|2021-08-27 20:12:00|||||||||211
1630095130000|2021-08-27 20:12:10|||||||||58
1630095140000|2021-08-27 20:12:20|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|569
1630095150000|2021-08-27 20:12:30|4507.16|4506.56|4507.41|4506.81|4507.41|4506.81|4507.16|4506.56|554
1630095160000|2021-08-27 20:12:40|||||||||1035
1630095170000|2021-08-27 20:12:50|||||||||9
1630095180000|2021-08-27 20:13:00|||||||||415
1630095190000|2021-08-27 20:13:10|||||||||19
1630095200000|2021-08-27 20:13:20|||||||||141
1630095210000|2021-08-27 20:13:30|||||||||427
1630095220000|2021-08-27 20:13:40|||||||||15
1630095230000|2021-08-27 20:13:50|||||||||105
1630095240000|2021-08-27 20:14:00|||||||||68
1630095250000|2021-08-27 20:14:10|||||||||684
1630095260000|2021-08-27 20:14:20|4507.66|4507.06|4507.66|4507.06|4507.91|4507.31|4507.66|4507.06|822
1630095270000|2021-08-27 20:14:30|||||||||174
1630095280000|2021-08-27 20:14:40|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|4507.66|4507.06|567
1630095290000|2021-08-27 20:14:50|4507.66|4507.06|4507.66|4507.06|4507.91|4507.31|4507.66|4507.06|413
1630095300000|2021-08-27 20:15:00|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|88
1630095310000|2021-08-27 20:15:10|||||||||18
1630095320000|2021-08-27 20:15:20|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|144
1630095330000|2021-08-27 20:15:30|||||||||125
1630095350000|2021-08-27 20:15:50|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|86
1630095360000|2021-08-27 20:16:00|||||||||19
1630095370000|2021-08-27 20:16:10|4508.16|4507.56|4508.41|4507.81|4508.41|4507.81|4508.16|4507.56|84
1630095380000|2021-08-27 20:16:20|||||||||15
1630095390000|2021-08-27 20:16:30|||||||||5
1630095400000|2021-08-27 20:16:40|||||||||2
1630095410000|2021-08-27 20:16:50|||||||||17
1630095420000|2021-08-27 20:17:00|4508.66|4508.06|4508.41|4507.81|4508.66|4508.06|4508.41|4507.81|473
1630095430000|2021-08-27 20:17:10|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|132
1630095440000|2021-08-27 20:17:20|||||||||1
1630095450000|2021-08-27 20:17:30|||||||||19
1630095460000|2021-08-27 20:17:40|||||||||536
1630095470000|2021-08-27 20:17:50|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|386
1630095480000|2021-08-27 20:18:00|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|65
1630095490000|2021-08-27 20:18:10|||||||||5
1630095500000|2021-08-27 20:18:20|||||||||27
1630095510000|2021-08-27 20:18:30|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|57
1630095520000|2021-08-27 20:18:40|||||||||9
1630095530000|2021-08-27 20:18:50|||||||||8
1630095540000|2021-08-27 20:19:00|||||||||2
1630095550000|2021-08-27 20:19:10|||||||||12
1630095560000|2021-08-27 20:19:20|||||||||5
1630095580000|2021-08-27 20:19:40|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|105
1630095590000|2021-08-27 20:19:50|||||||||19
1630095600000|2021-08-27 20:20:00|4509.03|4508.43|4509.16|4508.56|4509.16|4508.56|4508.91|4508.31|89
1630095610000|2021-08-27 20:20:10|4508.91|4508.31|4509.16|4508.56|4509.16|4508.56|4508.91|4508.31|51
1630095620000|2021-08-27 20:20:20|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|167
1630095630000|2021-08-27 20:20:30|4509.16|4508.56|4509.41|4508.81|4509.41|4508.81|4509.16|4508.56|144
1630095640000|2021-08-27 20:20:40|||||||||12
1630095650000|2021-08-27 20:20:50|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|51
1630095660000|2021-08-27 20:21:00|||||||||9
1630095670000|2021-08-27 20:21:10|||||||||1
1630095680000|2021-08-27 20:21:20|||||||||10
1630095690000|2021-08-27 20:21:30|||||||||20
1630095700000|2021-08-27 20:21:40|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|334
1630095710000|2021-08-27 20:21:50|||||||||49
1630095720000|2021-08-27 20:22:00|||||||||5
1630095730000|2021-08-27 20:22:10|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|91
1630095740000|2021-08-27 20:22:20|||||||||4
1630095750000|2021-08-27 20:22:30|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|99
1630095760000|2021-08-27 20:22:40|||||||||2
1630095770000|2021-08-27 20:22:50|||||||||11
1630095780000|2021-08-27 20:23:00|4509.91|4509.31|4509.78|4509.18|4509.91|4509.31|4509.78|4509.18|218
1630095790000|2021-08-27 20:23:10|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|11
1630095810000|2021-08-27 20:23:30|||||||||9
1630095820000|2021-08-27 20:23:40|4509.78|4509.18|4509.91|4509.31|4509.91|4509.31|4509.78|4509.18|54
1630095830000|2021-08-27 20:23:50|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|64
1630095840000|2021-08-27 20:24:00|||||||||16
1630095850000|2021-08-27 20:24:10|||||||||8
1630095860000|2021-08-27 20:24:20|||||||||33
1630095870000|2021-08-27 20:24:30|||||||||106
1630095890000|2021-08-27 20:24:50|||||||||13
1630095900000|2021-08-27 20:25:00|||||||||3
1630095910000|2021-08-27 20:25:10|||||||||20
1630095920000|2021-08-27 20:25:20|||||||||54
1630095930000|2021-08-27 20:25:30|||||||||41
1630095940000|2021-08-27 20:25:40|||||||||173
1630095950000|2021-08-27 20:25:50|||||||||6
1630095960000|2021-08-27 20:26:00|||||||||1
1630095980000|2021-08-27 20:26:20|||||||||4
1630095990000|2021-08-27 20:26:30|||||||||3
1630096000000|2021-08-27 20:26:40|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|145
1630096010000|2021-08-27 20:26:50|||||||||8
1630096020000|2021-08-27 20:27:00|4509.66|4509.06|4509.91|4509.31|4509.91|4509.31|4509.66|4509.06|35
1630096030000|2021-08-27 20:27:10|||||||||52
1630096040000|2021-08-27 20:27:20|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|155
1630096050000|2021-08-27 20:27:30|||||||||20
1630096060000|2021-08-27 20:27:40|||||||||6
1630096070000|2021-08-27 20:27:50|||||||||42
1630096080000|2021-08-27 20:28:00|||||||||133
1630096090000|2021-08-27 20:28:10|||||||||5
1630096100000|2021-08-27 20:28:20|||||||||1
1630096110000|2021-08-27 20:28:30|||||||||7
1630096130000|2021-08-27 20:28:50|||||||||78
1630096140000|2021-08-27 20:29:00|||||||||57
1630096150000|2021-08-27 20:29:10|||||||||98
1630096160000|2021-08-27 20:29:20|||||||||7
1630096170000|2021-08-27 20:29:30|||||||||5
1630096180000|2021-08-27 20:29:40|4509.41|4508.81|4509.16|4508.56|4509.41|4508.81|4509.16|4508.56|210
1630096190000|2021-08-27 20:29:50|||||||||3
1630096200000|2021-08-27 20:30:00|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|168
1630096210000|2021-08-27 20:30:10|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|26
1630096220000|2021-08-27 20:30:20|4509.41|4508.81|4509.66|4509.06|4509.66|4509.06|4509.41|4508.81|57
1630096230000|2021-08-27 20:30:30|||||||||7
1630096240000|2021-08-27 20:30:40|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|10
1630096250000|2021-08-27 20:30:50|||||||||10
1630096260000|2021-08-27 20:31:00|4509.66|4509.06|4509.41|4508.81|4509.66|4509.06|4509.41|4508.81|42
1630096270000|2021-08-27 20:31:10|||||||||40
1630096280000|2021-08-27 20:31:20|||||||||1
1630096290000|2021-08-27 20:31:30|||||||||9
1630096300000|2021-08-27 20:31:40|||||||||9
1630096310000|2021-08-27 20:31:50|||||||||14
1630096320000|2021-08-27 20:32:00|||||||||3
1630096330000|2021-08-27 20:32:10|||||||||36
1630096340000|2021-08-27 20:32:20|||||||||2
1630096350000|2021-08-27 20:32:30|||||||||1
1630096370000|2021-08-27 20:32:50|||||||||2
1630096380000|2021-08-27 20:33:00|||||||||1
1630096400000|2021-08-27 20:33:20|||||||||2
1630096410000|2021-08-27 20:33:30|||||||||56
1630096430000|2021-08-27 20:33:50|||||||||24
1630096450000|2021-08-27 20:34:10|||||||||27
1630096460000|2021-08-27 20:34:20|||||||||1
1630096470000|2021-08-27 20:34:30|||||||||1
1630096480000|2021-08-27 20:34:40|||||||||3
1630096490000|2021-08-27 20:34:50|||||||||6
1630096500000|2021-08-27 20:35:00|||||||||11
1630096520000|2021-08-27 20:35:20|||||||||47
1630096530000|2021-08-27 20:35:30|||||||||17
1630096540000|2021-08-27 20:35:40|||||||||2
1630096550000|2021-08-27 20:35:50|||||||||6
1630096560000|2021-08-27 20:36:00|||||||||3
1630096580000|2021-08-27 20:36:20|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|94
1630096590000|2021-08-27 20:36:30|||||||||20
1630096600000|2021-08-27 20:36:40|||||||||22
1630096610000|2021-08-27 20:36:50|||||||||6
1630096620000|2021-08-27 20:37:00|||||||||3
1630096630000|2021-08-27 20:37:10|||||||||9
1630096640000|2021-08-27 20:37:20|||||||||21
1630096650000|2021-08-27 20:37:30|||||||||5
1630096660000|2021-08-27 20:37:40|||||||||2
1630096670000|2021-08-27 20:37:50|||||||||9
1630096680000|2021-08-27 20:38:00|||||||||6
1630096700000|2021-08-27 20:38:20|||||||||6
1630096710000|2021-08-27 20:38:30|||||||||122
1630096720000|2021-08-27 20:38:40|||||||||34
1630096730000|2021-08-27 20:38:50|||||||||2
1630096740000|2021-08-27 20:39:00|||||||||6
1630096750000|2021-08-27 20:39:10|||||||||15
1630096760000|2021-08-27 20:39:20|||||||||16
1630096770000|2021-08-27 20:39:30|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|80
1630096780000|2021-08-27 20:39:40|||||||||1
1630096790000|2021-08-27 20:39:50|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|24
1630096800000|2021-08-27 20:40:00|||||||||3
1630096810000|2021-08-27 20:40:10|||||||||4
1630096820000|2021-08-27 20:40:20|||||||||16
1630096830000|2021-08-27 20:40:30|||||||||6
1630096840000|2021-08-27 20:40:40|||||||||4
1630096850000|2021-08-27 20:40:50|||||||||2
1630096860000|2021-08-27 20:41:00|||||||||193
1630096870000|2021-08-27 20:41:10|||||||||46
1630096880000|2021-08-27 20:41:20|||||||||10
1630096890000|2021-08-27 20:41:30|||||||||28
1630096900000|2021-08-27 20:41:40|||||||||12
1630096910000|2021-08-27 20:41:50|||||||||111
1630096920000|2021-08-27 20:42:00|||||||||31
1630096950000|2021-08-27 20:42:30|||||||||70
1630096960000|2021-08-27 20:42:40|||||||||39
1630096970000|2021-08-27 20:42:50|||||||||38
1630096980000|2021-08-27 20:43:00|||||||||6
1630096990000|2021-08-27 20:43:10|||||||||8
1630097020000|2021-08-27 20:43:40|||||||||1
1630097030000|2021-08-27 20:43:50|||||||||29
1630097040000|2021-08-27 20:44:00|||||||||16
1630097050000|2021-08-27 20:44:10|||||||||7
1630097080000|2021-08-27 20:44:40|||||||||33
1630097090000|2021-08-27 20:44:50|||||||||32
1630097100000|2021-08-27 20:45:00|||||||||39
1630097110000|2021-08-27 20:45:10|||||||||10
1630097130000|2021-08-27 20:45:30|||||||||36
1630097140000|2021-08-27 20:45:40|||||||||1
1630097170000|2021-08-27 20:46:10|||||||||11
1630097180000|2021-08-27 20:46:20|||||||||14
1630097190000|2021-08-27 20:46:30|||||||||10
1630097200000|2021-08-27 20:46:40|||||||||6
1630097210000|2021-08-27 20:46:50|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|101
1630097220000|2021-08-27 20:47:00|||||||||15
1630097240000|2021-08-27 20:47:20|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|45
1630097250000|2021-08-27 20:47:30|||||||||19
1630097260000|2021-08-27 20:47:40|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|64
1630097270000|2021-08-27 20:47:50|||||||||2
1630097280000|2021-08-27 20:48:00|||||||||35
1630097290000|2021-08-27 20:48:10|||||||||49
1630097300000|2021-08-27 20:48:20|4509.66|4509.06|4509.66|4509.06|4509.91|4509.31|4509.66|4509.06|131
1630097340000|2021-08-27 20:49:00|||||||||58
1630097350000|2021-08-27 20:49:10|||||||||90
1630097370000|2021-08-27 20:49:30|||||||||275
1630097380000|2021-08-27 20:49:40|||||||||15
1630097390000|2021-08-27 20:49:50|||||||||5
1630097400000|2021-08-27 20:50:00|||||||||214
1630097410000|2021-08-27 20:50:10|||||||||73
1630097420000|2021-08-27 20:50:20|||||||||42
1630097430000|2021-08-27 20:50:30|||||||||25
1630097440000|2021-08-27 20:50:40|||||||||6
1630097460000|2021-08-27 20:51:00|||||||||9
1630097470000|2021-08-27 20:51:10|||||||||37
1630097480000|2021-08-27 20:51:20|||||||||100
1630097490000|2021-08-27 20:51:30|||||||||57
1630097510000|2021-08-27 20:51:50|||||||||24
1630097520000|2021-08-27 20:52:00|||||||||13
1630097530000|2021-08-27 20:52:10|||||||||7
1630097540000|2021-08-27 20:52:20|||||||||10
1630097550000|2021-08-27 20:52:30|||||||||4
1630097560000|2021-08-27 20:52:40|||||||||10
1630097580000|2021-08-27 20:53:00|||||||||14
1630097590000|2021-08-27 20:53:10|||||||||12
1630097600000|2021-08-27 20:53:20|||||||||17
1630097610000|2021-08-27 20:53:30|||||||||22
1630097620000|2021-08-27 20:53:40|||||||||1
1630097630000|2021-08-27 20:53:50|||||||||13
1630097640000|2021-08-27 20:54:00|||||||||1
1630097650000|2021-08-27 20:54:10|||||||||67
1630097660000|2021-08-27 20:54:20|||||||||25
1630097670000|2021-08-27 20:54:30|||||||||4
1630097680000|2021-08-27 20:54:40|||||||||15
1630097690000|2021-08-27 20:54:50|||||||||13
1630097700000|2021-08-27 20:55:00|||||||||48
1630097720000|2021-08-27 20:55:20|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|146
1630097730000|2021-08-27 20:55:30|4509.16|4508.56|4509.66|4509.06|4509.66|4509.06|4509.16|4508.56|105
1630097740000|2021-08-27 20:55:40|||||||||225
1630097750000|2021-08-27 20:55:50|||||||||9
1630097760000|2021-08-27 20:56:00|||||||||12
1630097770000|2021-08-27 20:56:10|||||||||5
1630097780000|2021-08-27 20:56:20|||||||||1
1630097790000|2021-08-27 20:56:30|||||||||20
1630097800000|2021-08-27 20:56:40|||||||||1
1630097810000|2021-08-27 20:56:50|||||||||1
1630097820000|2021-08-27 20:57:00|||||||||32
1630097830000|2021-08-27 20:57:10|||||||||1
1630097840000|2021-08-27 20:57:20|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|194
1630097850000|2021-08-27 20:57:30|||||||||40
1630097860000|2021-08-27 20:57:40|||||||||28
1630097870000|2021-08-27 20:57:50|||||||||7
1630097880000|2021-08-27 20:58:00|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|284
1630097890000|2021-08-27 20:58:10|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|108
1630097900000|2021-08-27 20:58:20|||||||||109
1630097910000|2021-08-27 20:58:30|4510.91|4510.31|4510.66|4510.06|4510.91|4510.31|4510.66|4510.06|90
1630097920000|2021-08-27 20:58:40|||||||||8
1630097930000|2021-08-27 20:58:50|||||||||19
1630097940000|2021-08-27 20:59:00|4510.41|4509.81|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|73
1630097950000|2021-08-27 20:59:10|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|356
1630097960000|2021-08-27 20:59:20|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|333
1630097970000|2021-08-27 20:59:30|||||||||71
1630097980000|2021-08-27 20:59:40|||||||||22
1630097990000|2021-08-27 20:59:50|4511.28|4510.68|4511.49|4509.99|4511.77|4510.68|4511.03|4509.99|160
1630098000000|2021-08-27 21:00:00|||||||||2
1630274410000|2021-08-29 22:00:10|4510.78|4510.18|4510.53|4509.93|4511.03|4510.43|4510.53|4509.93|66
1630274420000|2021-08-29 22:00:20|4510.41|4509.81|4510.16|4509.56|4510.41|4509.81|4510.16|4509.56|66
1630274430000|2021-08-29 22:00:30|4510.28|4509.68|4510.16|4509.56|4510.41|4509.81|4510.16|4509.56|37
1630274440000|2021-08-29 22:00:40|4510.28|4509.68|4510.66|4510.06|4510.66|4510.06|4510.28|4509.68|31
1630274450000|2021-08-29 22:00:50|4510.91|4510.31|4511.16|4510.56|4511.16|4510.56|4510.66|4510.06|28
1630274460000|2021-08-29 22:01:00|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.66|4510.06|77
1630274470000|2021-08-29 22:01:10|4510.66|4510.06|4510.41|4509.81|4510.91|4510.31|4510.41|4509.81|60
1630274480000|2021-08-29 22:01:20|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|70
1630274490000|2021-08-29 22:01:30|4510.41|4509.81|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|61
1630274500000|2021-08-29 22:01:40|4510.41|4509.81|4510.41|4509.81|4510.66|4510.06|4510.41|4509.81|40
1630274510000|2021-08-29 22:01:50|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|40
1630274520000|2021-08-29 22:02:00|4509.91|4509.31|4509.66|4509.06|4510.03|4509.43|4509.41|4508.81|116
1630274530000|2021-08-29 22:02:10|4509.91|4509.31|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|52
1630274540000|2021-08-29 22:02:20|4509.91|4509.31|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|38
1630274550000|2021-08-29 22:02:30|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|23
1630274560000|2021-08-29 22:02:40|4510.16|4509.56|4509.91|4509.31|4510.16|4509.56|4509.91|4509.31|31
1630274570000|2021-08-29 22:02:50|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|12
1630274580000|2021-08-29 22:03:00|||||||||21
1630274590000|2021-08-29 22:03:10|||||||||20
1630274610000|2021-08-29 22:03:30|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|35
1630274620000|2021-08-29 22:03:40|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|10
1630274630000|2021-08-29 22:03:50|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|20
1630274640000|2021-08-29 22:04:00|4510.66|4510.06|4510.41|4509.81|4510.66|4510.06|4510.41|4509.81|42
1630274650000|2021-08-29 22:04:10|||||||||7
1630274660000|2021-08-29 22:04:20|4510.28|4509.68|4510.16|4509.56|4510.28|4509.68|4510.16|4509.56|16
1630274670000|2021-08-29 22:04:30|4509.91|4509.31|4509.78|4509.18|4509.91|4509.31|4509.78|4509.18|52
1630274680000|2021-08-29 22:04:40|4509.66|4509.06|4509.91|4509.31|4509.91|4509.31|4509.66|4509.06|22
1630274690000|2021-08-29 22:04:50|||||||||9
1630274700000|2021-08-29 22:05:00|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|15
1630274710000|2021-08-29 22:05:10|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|10
1630274720000|2021-08-29 22:05:20|4509.78|4509.18|4509.78|4509.18|4509.91|4509.31|4509.66|4509.06|12
1630274730000|2021-08-29 22:05:30|4509.91|4509.31|4509.53|4508.93|4509.91|4509.31|4509.53|4508.93|39
1630274740000|2021-08-29 22:05:40|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|6
1630274750000|2021-08-29 22:05:50|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|17
1630274760000|2021-08-29 22:06:00|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|41
1630274770000|2021-08-29 22:06:10|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|15
1630274780000|2021-08-29 22:06:20|4509.78|4509.18|4509.78|4509.18|4509.78|4509.18|4509.78|4509.18|29
1630274790000|2021-08-29 22:06:30|4509.66|4509.06|4509.91|4509.31|4509.91|4509.31|4509.66|4509.06|10
1630274800000|2021-08-29 22:06:40|4510.03|4509.43|4510.41|4509.81|4510.41|4509.81|4510.03|4509.43|25
1630274810000|2021-08-29 22:06:50|||||||||5
1630274820000|2021-08-29 22:07:00|||||||||10
1630274830000|2021-08-29 22:07:10|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|12
1630274840000|2021-08-29 22:07:20|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|38
1630274850000|2021-08-29 22:07:30|4511.16|4510.56|4510.91|4510.31|4511.16|4510.56|4510.91|4510.31|23
1630274860000|2021-08-29 22:07:40|4511.16|4510.56|4510.91|4510.31|4511.16|4510.56|4510.91|4510.31|7
1630274870000|2021-08-29 22:07:50|||||||||15
1630274890000|2021-08-29 22:08:10|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|17
1630274900000|2021-08-29 22:08:20|4510.91|4510.31|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|34
1630274920000|2021-08-29 22:08:40|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|16
1630274930000|2021-08-29 22:08:50|||||||||6
1630274940000|2021-08-29 22:09:00|||||||||10
1630274950000|2021-08-29 22:09:10|4511.16|4510.56|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|31
1630274960000|2021-08-29 22:09:20|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|13
1630274990000|2021-08-29 22:09:50|4511.41|4510.81|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|25
1630275020000|2021-08-29 22:10:20|||||||||65
1630275030000|2021-08-29 22:10:30|||||||||2
1630275040000|2021-08-29 22:10:40|4511.41|4510.81|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|86
1630275050000|2021-08-29 22:10:50|||||||||18
1630275060000|2021-08-29 22:11:00|||||||||3
1630275070000|2021-08-29 22:11:10|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|14
1630275090000|2021-08-29 22:11:30|4511.66|4511.06|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|30
1630275100000|2021-08-29 22:11:40|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|50
1630275110000|2021-08-29 22:11:50|4511.91|4511.31|4512.16|4511.56|4512.16|4511.56|4511.91|4511.31|71
1630275120000|2021-08-29 22:12:00|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|32
1630275130000|2021-08-29 22:12:10|4512.03|4511.43|4511.91|4511.31|4512.03|4511.43|4511.91|4511.31|4
1630275140000|2021-08-29 22:12:20|4512.03|4511.43|4511.91|4511.31|4512.16|4511.56|4511.91|4511.31|5
1630275150000|2021-08-29 22:12:30|4512.03|4511.43|4511.91|4511.31|4512.03|4511.43|4511.91|4511.31|16
1630275170000|2021-08-29 22:12:50|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|21
1630275210000|2021-08-29 22:13:30|||||||||18
1630275220000|2021-08-29 22:13:40|||||||||6
1630275230000|2021-08-29 22:13:50|||||||||1
1630275240000|2021-08-29 22:14:00|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|88
1630275250000|2021-08-29 22:14:10|4512.41|4511.81|4512.66|4512.06|4512.66|4512.06|4512.41|4511.81|188
1630275260000|2021-08-29 22:14:20|4512.78|4512.18|4512.91|4512.31|4512.91|4512.31|4512.66|4512.06|47
1630275270000|2021-08-29 22:14:30|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|63
1630275280000|2021-08-29 22:14:40|||||||||22
1630275290000|2021-08-29 22:14:50|||||||||23
1630275300000|2021-08-29 22:15:00|4513.41|4512.81|4512.91|4512.31|4513.41|4512.81|4512.91|4512.31|673
1630275310000|2021-08-29 22:15:10|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|48
1630275320000|2021-08-29 22:15:20|4512.41|4511.81|4512.66|4512.06|4512.66|4512.06|4512.41|4511.81|117
1630275330000|2021-08-29 22:15:30|||||||||4
1630275340000|2021-08-29 22:15:40|4512.78|4512.18|4512.66|4512.06|4512.78|4512.18|4512.66|4512.06|29
1630275370000|2021-08-29 22:16:10|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|24
1630275380000|2021-08-29 22:16:20|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|15
1630275400000|2021-08-29 22:16:40|||||||||43
1630275410000|2021-08-29 22:16:50|||||||||2
1630275420000|2021-08-29 22:17:00|||||||||1
1630275460000|2021-08-29 22:17:40|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|23
1630275490000|2021-08-29 22:18:10|4512.16|4511.56|4512.16|4511.56|4512.41|4511.81|4512.16|4511.56|49
1630275510000|2021-08-29 22:18:30|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|34
1630275520000|2021-08-29 22:18:40|||||||||12
1630275540000|2021-08-29 22:19:00|||||||||1
1630275570000|2021-08-29 22:19:30|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|20
1630275580000|2021-08-29 22:19:40|||||||||6
1630275590000|2021-08-29 22:19:50|||||||||2
1630275600000|2021-08-29 22:20:00|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|42
1630275620000|2021-08-29 22:20:20|||||||||3
1630275650000|2021-08-29 22:20:50|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|42
1630275660000|2021-08-29 22:21:00|||||||||31
1630275700000|2021-08-29 22:21:40|||||||||12
1630275710000|2021-08-29 22:21:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|64
1630275720000|2021-08-29 22:22:00|||||||||8
1630275730000|2021-08-29 22:22:10|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|12
1630275740000|2021-08-29 22:22:20|||||||||25
1630275750000|2021-08-29 22:22:30|4510.91|4510.31|4511.03|4510.43|4511.16|4510.56|4510.91|4510.31|57
1630275760000|2021-08-29 22:22:40|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|8
1630275770000|2021-08-29 22:22:50|||||||||27
1630275790000|2021-08-29 22:23:10|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|21
1630275800000|2021-08-29 22:23:20|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|17
1630275820000|2021-08-29 22:23:40|||||||||17
1630275830000|2021-08-29 22:23:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|9
1630275870000|2021-08-29 22:24:30|||||||||1
1630275890000|2021-08-29 22:24:50|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|43
1630275900000|2021-08-29 22:25:00|||||||||4
1630275920000|2021-08-29 22:25:20|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|20
1630275940000|2021-08-29 22:25:40|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|15
1630275980000|2021-08-29 22:26:20|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|16
1630275990000|2021-08-29 22:26:30|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|34
1630276000000|2021-08-29 22:26:40|||||||||18
1630276010000|2021-08-29 22:26:50|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|27
1630276020000|2021-08-29 22:27:00|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|20
1630276040000|2021-08-29 22:27:20|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|10
1630276070000|2021-08-29 22:27:50|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|13
1630276080000|2021-08-29 22:28:00|||||||||1
1630276130000|2021-08-29 22:28:50|4512.28|4511.68|4512.28|4511.68|4512.28|4511.68|4512.28|4511.68|10
1630276140000|2021-08-29 22:29:00|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|1
1630276160000|2021-08-29 22:29:20|4512.28|4511.68|4512.41|4511.81|4512.41|4511.81|4512.28|4511.68|6
1630276180000|2021-08-29 22:29:40|4512.53|4511.93|4512.66|4512.06|4512.66|4512.06|4512.53|4511.93|41
1630276190000|2021-08-29 22:29:50|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|15
1630276200000|2021-08-29 22:30:00|||||||||5
1630276210000|2021-08-29 22:30:10|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|39
1630276220000|2021-08-29 22:30:20|4512.53|4511.93|4512.41|4511.81|4512.53|4511.93|4512.41|4511.81|12
1630276230000|2021-08-29 22:30:30|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|10
1630276250000|2021-08-29 22:30:50|||||||||5
1630276270000|2021-08-29 22:31:10|||||||||15
1630276280000|2021-08-29 22:31:20|||||||||7
1630276300000|2021-08-29 22:31:40|||||||||6
1630276330000|2021-08-29 22:32:10|||||||||2
1630276340000|2021-08-29 22:32:20|||||||||3
1630276390000|2021-08-29 22:33:10|||||||||17
1630276400000|2021-08-29 22:33:20|||||||||8
1630276440000|2021-08-29 22:34:00|||||||||3
1630276450000|2021-08-29 22:34:10|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|30
1630276460000|2021-08-29 22:34:20|||||||||1
1630276470000|2021-08-29 22:34:30|||||||||2
1630276480000|2021-08-29 22:34:40|||||||||9
1630276490000|2021-08-29 22:34:50|||||||||5
1630276500000|2021-08-29 22:35:00|4512.28|4511.68|4512.41|4511.81|4512.41|4511.81|4512.28|4511.68|57
1630276510000|2021-08-29 22:35:10|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|12
1630276560000|2021-08-29 22:36:00|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|26
1630276570000|2021-08-29 22:36:10|||||||||3
1630276580000|2021-08-29 22:36:20|||||||||11
1630276590000|2021-08-29 22:36:30|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|25
1630276630000|2021-08-29 22:37:10|||||||||23
1630276650000|2021-08-29 22:37:30|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|13
1630276660000|2021-08-29 22:37:40|||||||||1
1630276670000|2021-08-29 22:37:50|||||||||8
1630276700000|2021-08-29 22:38:20|||||||||18
1630276720000|2021-08-29 22:38:40|||||||||2
1630276750000|2021-08-29 22:39:10|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|22
1630276760000|2021-08-29 22:39:20|4512.03|4511.43|4512.16|4511.56|4512.16|4511.56|4511.91|4511.31|26
1630276770000|2021-08-29 22:39:30|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|17
1630276780000|2021-08-29 22:39:40|||||||||13
1630276790000|2021-08-29 22:39:50|||||||||5
1630276800000|2021-08-29 22:40:00|||||||||8
1630276810000|2021-08-29 22:40:10|4511.78|4511.18|4511.66|4511.06|4511.78|4511.18|4511.66|4511.06|9
1630276820000|2021-08-29 22:40:20|||||||||2
1630276830000|2021-08-29 22:40:30|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|34
1630276840000|2021-08-29 22:40:40|||||||||1
1630276860000|2021-08-29 22:41:00|4511.66|4511.06|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|49
1630276870000|2021-08-29 22:41:10|||||||||2
1630276880000|2021-08-29 22:41:20|||||||||36
1630276890000|2021-08-29 22:41:30|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|10
1630276900000|2021-08-29 22:41:40|||||||||3
1630276910000|2021-08-29 22:41:50|||||||||12
1630276940000|2021-08-29 22:42:20|||||||||14
1630276950000|2021-08-29 22:42:30|||||||||4
1630276970000|2021-08-29 22:42:50|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|16
1630276980000|2021-08-29 22:43:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|8
1630276990000|2021-08-29 22:43:10|||||||||2
1630277020000|2021-08-29 22:43:40|||||||||12
1630277030000|2021-08-29 22:43:50|4511.41|4510.81|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|13
1630277060000|2021-08-29 22:44:20|||||||||12
1630277070000|2021-08-29 22:44:30|||||||||2
1630277080000|2021-08-29 22:44:40|4511.91|4511.31|4511.78|4511.18|4511.91|4511.31|4511.78|4511.18|32
1630277090000|2021-08-29 22:44:50|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|3
1630277100000|2021-08-29 22:45:00|4511.66|4511.06|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|19
1630277110000|2021-08-29 22:45:10|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|14
1630277120000|2021-08-29 22:45:20|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|17
1630277130000|2021-08-29 22:45:30|4512.03|4511.43|4512.16|4511.56|4512.16|4511.56|4512.03|4511.43|18
1630277140000|2021-08-29 22:45:40|4512.03|4511.43|4512.16|4511.56|4512.16|4511.56|4511.91|4511.31|7
1630277150000|2021-08-29 22:45:50|4512.03|4511.43|4512.16|4511.56|4512.16|4511.56|4512.03|4511.43|3
1630277170000|2021-08-29 22:46:10|||||||||39
1630277190000|2021-08-29 22:46:30|||||||||18
1630277200000|2021-08-29 22:46:40|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|14
1630277210000|2021-08-29 22:46:50|||||||||1
1630277220000|2021-08-29 22:47:00|||||||||21
1630277230000|2021-08-29 22:47:10|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|14
1630277250000|2021-08-29 22:47:30|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|21
1630277270000|2021-08-29 22:47:50|4511.78|4511.18|4511.78|4511.18|4511.78|4511.18|4511.78|4511.18|36
1630277280000|2021-08-29 22:48:00|4511.66|4511.06|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|15
1630277340000|2021-08-29 22:49:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|28
1630277370000|2021-08-29 22:49:30|||||||||16
1630277430000|2021-08-29 22:50:30|||||||||28
1630277440000|2021-08-29 22:50:40|||||||||3
1630277510000|2021-08-29 22:51:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|32
1630277530000|2021-08-29 22:52:10|||||||||3
1630277550000|2021-08-29 22:52:30|||||||||17
1630277580000|2021-08-29 22:53:00|||||||||5
1630277590000|2021-08-29 22:53:10|||||||||2
1630277600000|2021-08-29 22:53:20|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|48
1630277610000|2021-08-29 22:53:30|||||||||2
1630277660000|2021-08-29 22:54:20|||||||||25
1630277680000|2021-08-29 22:54:40|||||||||3
1630277700000|2021-08-29 22:55:00|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|19
1630277710000|2021-08-29 22:55:10|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|14
1630277720000|2021-08-29 22:55:20|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4511.03|4510.43|5
1630277730000|2021-08-29 22:55:30|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|7
1630277740000|2021-08-29 22:55:40|||||||||7
1630277760000|2021-08-29 22:56:00|||||||||3
1630277780000|2021-08-29 22:56:20|||||||||8
1630277810000|2021-08-29 22:56:50|||||||||1
1630277820000|2021-08-29 22:57:00|||||||||7
1630277830000|2021-08-29 22:57:10|||||||||4
1630277840000|2021-08-29 22:57:20|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|22
1630277920000|2021-08-29 22:58:40|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|38
1630277930000|2021-08-29 22:58:50|||||||||2
1630277940000|2021-08-29 22:59:00|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|21
1630277970000|2021-08-29 22:59:30|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|10
1630278000000|2021-08-29 23:00:00|4511.66|4511.06|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|54
1630278010000|2021-08-29 23:00:10|||||||||15
1630278020000|2021-08-29 23:00:20|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|15
1630278040000|2021-08-29 23:00:40|||||||||1
1630278050000|2021-08-29 23:00:50|||||||||1
1630278060000|2021-08-29 23:01:00|||||||||1
1630278080000|2021-08-29 23:01:20|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|22
1630278090000|2021-08-29 23:01:30|||||||||2
1630278110000|2021-08-29 23:01:50|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|27
1630278150000|2021-08-29 23:02:30|||||||||7
1630278180000|2021-08-29 23:03:00|||||||||3
1630278250000|2021-08-29 23:04:10|||||||||13
1630278290000|2021-08-29 23:04:50|||||||||8
1630278330000|2021-08-29 23:05:30|||||||||8
1630278350000|2021-08-29 23:05:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|33
1630278360000|2021-08-29 23:06:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|7
1630278370000|2021-08-29 23:06:10|||||||||9
1630278380000|2021-08-29 23:06:20|||||||||3
1630278400000|2021-08-29 23:06:40|||||||||4
1630278420000|2021-08-29 23:07:00|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|15
1630278520000|2021-08-29 23:08:40|||||||||20
1630278530000|2021-08-29 23:08:50|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|56
1630278540000|2021-08-29 23:09:00|4510.91|4510.31|4510.91|4510.31|4511.16|4510.56|4510.91|4510.31|52
1630278560000|2021-08-29 23:09:20|||||||||2
1630278570000|2021-08-29 23:09:30|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|18
1630278580000|2021-08-29 23:09:40|||||||||4
1630278600000|2021-08-29 23:10:00|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|57
1630278610000|2021-08-29 23:10:10|||||||||4
1630278630000|2021-08-29 23:10:30|4511.16|4510.56|4510.91|4510.31|4511.16|4510.56|4510.91|4510.31|11
1630278640000|2021-08-29 23:10:40|||||||||1
1630278650000|2021-08-29 23:10:50|||||||||14
1630278660000|2021-08-29 23:11:00|||||||||45
1630278680000|2021-08-29 23:11:20|||||||||16
1630278690000|2021-08-29 23:11:30|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|18
1630278710000|2021-08-29 23:11:50|||||||||22
1630278720000|2021-08-29 23:12:00|||||||||1
1630278730000|2021-08-29 23:12:10|||||||||20
1630278740000|2021-08-29 23:12:20|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|3
1630278780000|2021-08-29 23:13:00|||||||||18
1630278800000|2021-08-29 23:13:20|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|38
1630278810000|2021-08-29 23:13:30|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|13
1630278820000|2021-08-29 23:13:40|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|13
1630278840000|2021-08-29 23:14:00|||||||||2
1630278870000|2021-08-29 23:14:30|||||||||3
1630278880000|2021-08-29 23:14:40|4511.41|4510.81|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|27
1630278890000|2021-08-29 23:14:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|5
1630278910000|2021-08-29 23:15:10|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|26
1630278920000|2021-08-29 23:15:20|||||||||3
1630278930000|2021-08-29 23:15:30|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|55
1630278940000|2021-08-29 23:15:40|||||||||1
1630278950000|2021-08-29 23:15:50|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|5
1630278960000|2021-08-29 23:16:00|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|6
1630278980000|2021-08-29 23:16:20|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4
1630278990000|2021-08-29 23:16:30|4511.28|4510.68|4511.28|4510.68|4511.28|4510.68|4511.28|4510.68|1
1630279010000|2021-08-29 23:16:50|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|0
1630279030000|2021-08-29 23:17:10|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.28|4510.68|6
1630279080000|2021-08-29 23:18:00|||||||||8
1630279110000|2021-08-29 23:18:30|||||||||12
1630279130000|2021-08-29 23:18:50|||||||||17
1630279200000|2021-08-29 23:20:00|||||||||7
1630279210000|2021-08-29 23:20:10|||||||||2
1630279230000|2021-08-29 23:20:30|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|30
1630279250000|2021-08-29 23:20:50|||||||||2
1630279260000|2021-08-29 23:21:00|||||||||3
1630279270000|2021-08-29 23:21:10|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|15
1630279280000|2021-08-29 23:21:20|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|23
1630279320000|2021-08-29 23:22:00|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|20
1630279330000|2021-08-29 23:22:10|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.78|4511.18|8
1630279340000|2021-08-29 23:22:20|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|11
1630279380000|2021-08-29 23:23:00|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|52
1630279400000|2021-08-29 23:23:20|||||||||21
1630279410000|2021-08-29 23:23:30|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|66
1630279420000|2021-08-29 23:23:40|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|81
1630279430000|2021-08-29 23:23:50|||||||||26
1630279440000|2021-08-29 23:24:00|4512.28|4511.68|4512.16|4511.56|4512.28|4511.68|4512.16|4511.56|40
1630279460000|2021-08-29 23:24:20|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|10
1630279490000|2021-08-29 23:24:50|||||||||6
1630279530000|2021-08-29 23:25:30|||||||||3
1630279540000|2021-08-29 23:25:40|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|29
1630279560000|2021-08-29 23:26:00|||||||||3
1630279590000|2021-08-29 23:26:30|||||||||3
1630279610000|2021-08-29 23:26:50|4512.41|4511.81|4512.16|4511.56|4512.41|4511.81|4512.16|4511.56|17
1630279620000|2021-08-29 23:27:00|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|1
1630279630000|2021-08-29 23:27:10|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|20
1630279670000|2021-08-29 23:27:50|||||||||6
1630279680000|2021-08-29 23:28:00|||||||||12
1630279700000|2021-08-29 23:28:20|||||||||5
1630279770000|2021-08-29 23:29:30|||||||||14
1630279800000|2021-08-29 23:30:00|||||||||4
1630279810000|2021-08-29 23:30:10|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|5
1630279820000|2021-08-29 23:30:20|||||||||4
1630279840000|2021-08-29 23:30:40|||||||||4
1630279870000|2021-08-29 23:31:10|||||||||7
1630279880000|2021-08-29 23:31:20|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|14
1630279900000|2021-08-29 23:31:40|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|13
1630279920000|2021-08-29 23:32:00|4512.28|4511.68|4512.16|4511.56|4512.28|4511.68|4512.16|4511.56|22
1630279990000|2021-08-29 23:33:10|||||||||5
1630280010000|2021-08-29 23:33:30|||||||||5
1630280030000|2021-08-29 23:33:50|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|27
1630280050000|2021-08-29 23:34:10|4513.16|4512.56|4513.91|4513.31|4513.91|4513.31|4513.16|4512.56|610
1630280060000|2021-08-29 23:34:20|4513.66|4513.06|4513.41|4512.81|4513.66|4513.06|4513.41|4512.81|83
1630280080000|2021-08-29 23:34:40|||||||||15
1630280090000|2021-08-29 23:34:50|4513.28|4512.68|4513.41|4512.81|4513.41|4512.81|4513.16|4512.56|65
1630280100000|2021-08-29 23:35:00|||||||||6
1630280110000|2021-08-29 23:35:10|||||||||22
1630280120000|2021-08-29 23:35:20|4513.66|4513.06|4513.91|4513.31|4513.91|4513.31|4513.66|4513.06|100
1630280130000|2021-08-29 23:35:30|4513.78|4513.18|4513.91|4513.31|4513.91|4513.31|4513.78|4513.18|7
1630280140000|2021-08-29 23:35:40|||||||||42
1630280150000|2021-08-29 23:35:50|4514.16|4513.56|4514.66|4514.06|4514.66|4514.06|4514.16|4513.56|145
1630280160000|2021-08-29 23:36:00|4514.41|4513.81|4514.91|4514.31|4514.91|4514.31|4514.41|4513.81|106
1630280170000|2021-08-29 23:36:10|4515.16|4514.56|4515.41|4514.81|4515.41|4514.81|4515.16|4514.56|109
1630280180000|2021-08-29 23:36:20|4515.16|4514.56|4515.16|4514.56|4515.41|4514.81|4515.16|4514.56|149
1630280190000|2021-08-29 23:36:30|4514.91|4514.31|4515.16|4514.56|4515.16|4514.56|4514.91|4514.31|71
1630280200000|2021-08-29 23:36:40|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|24
1630280210000|2021-08-29 23:36:50|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|33
1630280220000|2021-08-29 23:37:00|4515.41|4514.81|4515.16|4514.56|4515.41|4514.81|4515.16|4514.56|34
1630280230000|2021-08-29 23:37:10|||||||||27
1630280240000|2021-08-29 23:37:20|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|10
1630280250000|2021-08-29 23:37:30|||||||||1
1630280260000|2021-08-29 23:37:40|4515.16|4514.56|4515.41|4514.81|4515.41|4514.81|4515.16|4514.56|39
1630280270000|2021-08-29 23:37:50|4515.16|4514.56|4515.41|4514.81|4515.41|4514.81|4515.16|4514.56|15
1630280280000|2021-08-29 23:38:00|||||||||11
1630280290000|2021-08-29 23:38:10|||||||||10
1630280300000|2021-08-29 23:38:20|4515.66|4515.06|4515.41|4514.81|4515.66|4515.06|4515.41|4514.81|141
1630280310000|2021-08-29 23:38:30|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|65
1630280330000|2021-08-29 23:38:50|||||||||58
1630280340000|2021-08-29 23:39:00|4515.41|4514.81|4515.41|4514.81|4515.66|4515.06|4515.41|4514.81|59
1630280360000|2021-08-29 23:39:20|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|55
1630280370000|2021-08-29 23:39:30|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|30
1630280380000|2021-08-29 23:39:40|||||||||27
1630280390000|2021-08-29 23:39:50|||||||||6
1630280400000|2021-08-29 23:40:00|4515.28|4514.68|4515.41|4514.81|4515.41|4514.81|4515.16|4514.56|16
1630280410000|2021-08-29 23:40:10|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|19
1630280420000|2021-08-29 23:40:20|||||||||7
1630280430000|2021-08-29 23:40:30|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|9
1630280450000|2021-08-29 23:40:50|||||||||7
1630280460000|2021-08-29 23:41:00|||||||||2
1630280470000|2021-08-29 23:41:10|||||||||16
1630280490000|2021-08-29 23:41:30|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|4515.41|4514.81|72
1630280500000|2021-08-29 23:41:40|4515.78|4515.18|4515.66|4515.06|4515.78|4515.18|4515.66|4515.06|12
1630280510000|2021-08-29 23:41:50|4515.91|4515.31|4515.91|4515.31|4515.91|4515.31|4515.91|4515.31|29
1630280520000|2021-08-29 23:42:00|||||||||46
1630280530000|2021-08-29 23:42:10|4516.03|4515.43|4516.41|4515.81|4516.41|4515.81|4516.03|4515.43|151
1630280540000|2021-08-29 23:42:20|4516.16|4515.56|4516.41|4515.81|4516.41|4515.81|4516.16|4515.56|73
1630280550000|2021-08-29 23:42:30|4516.66|4516.06|4516.66|4516.06|4516.66|4516.06|4516.66|4516.06|70
1630280560000|2021-08-29 23:42:40|4516.41|4515.81|4516.66|4516.06|4516.66|4516.06|4516.41|4515.81|44
1630280570000|2021-08-29 23:42:50|4516.41|4515.81|4516.41|4515.81|4516.41|4515.81|4516.41|4515.81|23
1630280580000|2021-08-29 23:43:00|||||||||3
1630280600000|2021-08-29 23:43:20|||||||||4
1630280610000|2021-08-29 23:43:30|4516.16|4515.56|4516.16|4515.56|4516.16|4515.56|4516.16|4515.56|46
1630280620000|2021-08-29 23:43:40|||||||||4
1630280630000|2021-08-29 23:43:50|4516.41|4515.81|4516.16|4515.56|4516.41|4515.81|4516.16|4515.56|33
1630280640000|2021-08-29 23:44:00|4516.41|4515.81|4516.41|4515.81|4516.41|4515.81|4516.28|4515.68|68
1630280650000|2021-08-29 23:44:10|||||||||7
1630280660000|2021-08-29 23:44:20|||||||||10
1630280670000|2021-08-29 23:44:30|||||||||2
1630280680000|2021-08-29 23:44:40|4516.66|4516.06|4516.66|4516.06|4516.66|4516.06|4516.66|4516.06|12
1630280690000|2021-08-29 23:44:50|4516.41|4515.81|4516.66|4516.06|4516.66|4516.06|4516.41|4515.81|12
1630280700000|2021-08-29 23:45:00|4516.53|4515.93|4516.41|4515.81|4516.53|4515.93|4516.41|4515.81|24
1630280710000|2021-08-29 23:45:10|4516.16|4515.56|4516.16|4515.56|4516.41|4515.81|4516.16|4515.56|80
1630280720000|2021-08-29 23:45:20|||||||||1
1630280730000|2021-08-29 23:45:30|||||||||14
1630280740000|2021-08-29 23:45:40|||||||||3
1630280760000|2021-08-29 23:46:00|||||||||19
1630280770000|2021-08-29 23:46:10|4515.91|4515.31|4515.91|4515.31|4516.16|4515.56|4515.91|4515.31|19
1630280780000|2021-08-29 23:46:20|4515.66|4515.06|4515.91|4515.31|4515.91|4515.31|4515.66|4515.06|89
1630280790000|2021-08-29 23:46:30|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|7
1630280800000|2021-08-29 23:46:40|||||||||16
1630280820000|2021-08-29 23:47:00|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|38
1630280830000|2021-08-29 23:47:10|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|70
1630280840000|2021-08-29 23:47:20|4515.41|4514.81|4515.16|4514.56|4515.41|4514.81|4515.16|4514.56|30
1630280850000|2021-08-29 23:47:30|4515.28|4514.68|4515.16|4514.56|4515.28|4514.68|4515.16|4514.56|11
1630280860000|2021-08-29 23:47:40|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|9
1630280870000|2021-08-29 23:47:50|4515.16|4514.56|4515.41|4514.81|4515.41|4514.81|4515.16|4514.56|18
1630280880000|2021-08-29 23:48:00|4515.28|4514.68|4515.41|4514.81|4515.41|4514.81|4515.16|4514.56|11
1630280900000|2021-08-29 23:48:20|||||||||10
1630280910000|2021-08-29 23:48:30|4515.16|4514.56|4514.91|4514.31|4515.16|4514.56|4514.91|4514.31|65
1630280920000|2021-08-29 23:48:40|4515.16|4514.56|4514.91|4514.31|4515.16|4514.56|4514.91|4514.31|69
1630280930000|2021-08-29 23:48:50|||||||||5
1630280940000|2021-08-29 23:49:00|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|58
1630280950000|2021-08-29 23:49:10|4514.91|4514.31|4514.66|4514.06|4514.91|4514.31|4514.66|4514.06|31
1630280960000|2021-08-29 23:49:20|||||||||3
1630280970000|2021-08-29 23:49:30|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|22
1630280980000|2021-08-29 23:49:40|||||||||4
1630280990000|2021-08-29 23:49:50|||||||||6
1630281000000|2021-08-29 23:50:00|4515.16|4514.56|4514.91|4514.31|4515.16|4514.56|4514.91|4514.31|54
1630281010000|2021-08-29 23:50:10|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|20
1630281030000|2021-08-29 23:50:30|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|172
1630281040000|2021-08-29 23:50:40|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|53
1630281050000|2021-08-29 23:50:50|||||||||36
1630281060000|2021-08-29 23:51:00|||||||||8
1630281070000|2021-08-29 23:51:10|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|13
1630281080000|2021-08-29 23:51:20|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|4514.41|4513.81|69
1630281100000|2021-08-29 23:51:40|4514.91|4514.31|4514.41|4513.81|4514.91|4514.31|4514.41|4513.81|118
1630281110000|2021-08-29 23:51:50|||||||||49
1630281120000|2021-08-29 23:52:00|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|20
1630281130000|2021-08-29 23:52:10|||||||||4
1630281150000|2021-08-29 23:52:30|4513.91|4513.31|4513.91|4513.31|4513.91|4513.31|4513.91|4513.31|82
1630281160000|2021-08-29 23:52:40|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|28
1630281170000|2021-08-29 23:52:50|||||||||10
1630281180000|2021-08-29 23:53:00|4513.91|4513.31|4514.16|4513.56|4514.16|4513.56|4513.91|4513.31|23
1630281190000|2021-08-29 23:53:10|4514.03|4513.43|4513.91|4513.31|4514.16|4513.56|4513.91|4513.31|6
1630281200000|2021-08-29 23:53:20|4514.16|4513.56|4514.03|4513.43|4514.16|4513.56|4513.91|4513.31|33
1630281210000|2021-08-29 23:53:30|4513.91|4513.31|4514.16|4513.56|4514.16|4513.56|4513.91|4513.31|1
1630281230000|2021-08-29 23:53:50|||||||||4
1630281240000|2021-08-29 23:54:00|4514.41|4513.81|4514.66|4514.06|4514.66|4514.06|4514.41|4513.81|62
1630281250000|2021-08-29 23:54:10|4514.41|4513.81|4514.16|4513.56|4514.41|4513.81|4514.16|4513.56|35
1630281260000|2021-08-29 23:54:20|4514.28|4513.68|4514.41|4513.81|4514.41|4513.81|4514.16|4513.56|17
1630281270000|2021-08-29 23:54:30|||||||||3
1630281300000|2021-08-29 23:55:00|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|15
1630281310000|2021-08-29 23:55:10|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|13
1630281320000|2021-08-29 23:55:20|4514.53|4513.93|4514.41|4513.81|4514.66|4514.06|4514.41|4513.81|62
1630281350000|2021-08-29 23:55:50|4514.53|4513.93|4514.66|4514.06|4514.66|4514.06|4514.53|4513.93|15
1630281360000|2021-08-29 23:56:00|4514.53|4513.93|4514.41|4513.81|4514.66|4514.06|4514.41|4513.81|15
1630281370000|2021-08-29 23:56:10|4514.53|4513.93|4514.41|4513.81|4514.66|4514.06|4514.41|4513.81|11
1630281380000|2021-08-29 23:56:20|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|4514.41|4513.81|9
1630281390000|2021-08-29 23:56:30|4514.53|4513.93|4514.41|4513.81|4514.66|4514.06|4514.41|4513.81|4
1630281400000|2021-08-29 23:56:40|4514.66|4514.06|4514.41|4513.81|4514.66|4514.06|4514.41|4513.81|53
1630281420000|2021-08-29 23:57:00|||||||||12
1630281430000|2021-08-29 23:57:10|||||||||26
1630281440000|2021-08-29 23:57:20|4514.16|4513.56|4514.41|4513.81|4514.41|4513.81|4514.16|4513.56|35
1630281480000|2021-08-29 23:58:00|4514.53|4513.93|4514.53|4513.93|4514.66|4514.06|4514.41|4513.81|34
1630281490000|2021-08-29 23:58:10|4514.66|4514.06|4514.66|4514.06|4514.91|4514.31|4514.66|4514.06|23
1630281520000|2021-08-29 23:58:40|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|59
1630281530000|2021-08-29 23:58:50|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|25
1630281540000|2021-08-29 23:59:00|||||||||7
1630281560000|2021-08-29 23:59:20|||||||||4
1630281590000|2021-08-29 23:59:50|4514.41|4513.81|4514.16|4513.56|4514.41|4513.81|4514.16|4513.56|19
1630281600000|2021-08-30 00:00:00|4514.41|4513.81|4514.16|4513.56|4514.66|4514.06|4514.16|4513.56|103
1630281610000|2021-08-30 00:00:10|4513.91|4513.31|4514.16|4513.56|4514.16|4513.56|4513.91|4513.31|27
1630281630000|2021-08-30 00:00:30|4514.41|4513.81|4515.16|4514.56|4515.16|4514.56|4514.41|4513.81|126
1630281640000|2021-08-30 00:00:40|4514.91|4514.31|4514.91|4514.31|4515.16|4514.56|4514.91|4514.31|46
1630281650000|2021-08-30 00:00:50|4515.16|4514.56|4514.91|4514.31|4515.16|4514.56|4514.91|4514.31|19
1630281660000|2021-08-30 00:01:00|4515.16|4514.56|4515.16|4514.56|4515.41|4514.81|4515.16|4514.56|217
1630281670000|2021-08-30 00:01:10|4514.91|4514.31|4514.91|4514.31|4515.16|4514.56|4514.91|4514.31|62
1630281680000|2021-08-30 00:01:20|4514.66|4514.06|4514.41|4513.81|4514.66|4514.06|4514.41|4513.81|132
1630281690000|2021-08-30 00:01:30|4514.16|4513.56|4513.41|4512.81|4514.16|4513.56|4513.41|4512.81|405
1630281700000|2021-08-30 00:01:40|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|45
1630281710000|2021-08-30 00:01:50|4513.53|4512.93|4513.16|4512.56|4513.66|4513.06|4513.16|4512.56|69
1630281720000|2021-08-30 00:02:00|4513.41|4512.81|4513.16|4512.56|4513.41|4512.81|4513.16|4512.56|49
1630281730000|2021-08-30 00:02:10|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|107
1630281740000|2021-08-30 00:02:20|4513.16|4512.56|4513.41|4512.81|4513.41|4512.81|4513.16|4512.56|40
1630281750000|2021-08-30 00:02:30|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|4513.41|4512.81|60
1630281760000|2021-08-30 00:02:40|4513.91|4513.31|4513.66|4513.06|4513.91|4513.31|4513.66|4513.06|63
1630281770000|2021-08-30 00:02:50|4513.78|4513.18|4513.91|4513.31|4513.91|4513.31|4513.66|4513.06|38
1630281780000|2021-08-30 00:03:00|4514.03|4513.43|4514.66|4514.06|4514.66|4514.06|4514.03|4513.43|73
1630281790000|2021-08-30 00:03:10|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|76
1630281800000|2021-08-30 00:03:20|4514.16|4513.56|4513.91|4513.31|4514.41|4513.81|4513.91|4513.31|21
1630281810000|2021-08-30 00:03:30|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|38
1630281820000|2021-08-30 00:03:40|4513.41|4512.81|4513.16|4512.56|4513.41|4512.81|4512.91|4512.31|74
1630281830000|2021-08-30 00:03:50|4513.28|4512.68|4513.28|4512.68|4513.41|4512.81|4513.16|4512.56|22
1630281840000|2021-08-30 00:04:00|4513.41|4512.81|4513.41|4512.81|4513.66|4513.06|4513.16|4512.56|38
1630281850000|2021-08-30 00:04:10|4513.66|4513.06|4513.41|4512.81|4513.66|4513.06|4513.41|4512.81|23
1630281860000|2021-08-30 00:04:20|4513.16|4512.56|4513.41|4512.81|4513.41|4512.81|4513.16|4512.56|65
1630281870000|2021-08-30 00:04:30|4513.16|4512.56|4513.16|4512.56|4513.41|4512.81|4513.16|4512.56|17
1630281880000|2021-08-30 00:04:40|||||||||47
1630281890000|2021-08-30 00:04:50|||||||||8
1630281900000|2021-08-30 00:05:00|||||||||40
1630281910000|2021-08-30 00:05:10|||||||||1
1630281920000|2021-08-30 00:05:20|4513.41|4512.81|4513.16|4512.56|4513.41|4512.81|4513.16|4512.56|40
1630281940000|2021-08-30 00:05:40|4513.28|4512.68|4513.16|4512.56|4513.41|4512.81|4513.16|4512.56|39
1630281950000|2021-08-30 00:05:50|||||||||19
1630281960000|2021-08-30 00:06:00|4513.41|4512.81|4513.16|4512.56|4513.41|4512.81|4513.16|4512.56|28
1630281980000|2021-08-30 00:06:20|||||||||22
1630281990000|2021-08-30 00:06:30|4513.28|4512.68|4513.28|4512.68|4513.41|4512.81|4513.16|4512.56|12
1630282000000|2021-08-30 00:06:40|4513.41|4512.81|4513.16|4512.56|4513.41|4512.81|4513.16|4512.56|1
1630282010000|2021-08-30 00:06:50|4513.03|4512.43|4512.91|4512.31|4513.03|4512.43|4512.91|4512.31|56
1630282020000|2021-08-30 00:07:00|4513.16|4512.56|4512.91|4512.31|4513.16|4512.56|4512.91|4512.31|48
1630282040000|2021-08-30 00:07:20|||||||||2
1630282050000|2021-08-30 00:07:30|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|21
1630282060000|2021-08-30 00:07:40|||||||||3
1630282080000|2021-08-30 00:08:00|4513.03|4512.43|4513.16|4512.56|4513.16|4512.56|4513.03|4512.43|13
1630282090000|2021-08-30 00:08:10|||||||||4
1630282100000|2021-08-30 00:08:20|4513.41|4512.81|4513.16|4512.56|4513.41|4512.81|4513.16|4512.56|38
1630282110000|2021-08-30 00:08:30|4513.28|4512.68|4513.16|4512.56|4513.28|4512.68|4513.16|4512.56|24
1630282120000|2021-08-30 00:08:40|4513.03|4512.43|4512.91|4512.31|4513.03|4512.43|4512.91|4512.31|7
1630282130000|2021-08-30 00:08:50|4512.66|4512.06|4512.78|4512.18|4512.78|4512.18|4512.66|4512.06|44
1630282140000|2021-08-30 00:09:00|4512.66|4512.06|4512.41|4511.81|4512.91|4512.31|4512.41|4511.81|75
1630282150000|2021-08-30 00:09:10|4512.16|4511.56|4511.91|4511.31|4512.16|4511.56|4511.66|4511.06|213
1630282160000|2021-08-30 00:09:20|4512.16|4511.56|4512.41|4511.81|4512.41|4511.81|4511.91|4511.31|77
1630282170000|2021-08-30 00:09:30|4512.28|4511.68|4512.16|4511.56|4512.28|4511.68|4512.16|4511.56|15
1630282180000|2021-08-30 00:09:40|4512.41|4511.81|4512.16|4511.56|4512.41|4511.81|4512.16|4511.56|12
1630282190000|2021-08-30 00:09:50|4512.28|4511.68|4512.41|4511.81|4512.41|4511.81|4512.28|4511.68|2
1630282200000|2021-08-30 00:10:00|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|17
1630282210000|2021-08-30 00:10:10|4512.03|4511.43|4511.91|4511.31|4512.16|4511.56|4511.91|4511.31|26
1630282220000|2021-08-30 00:10:20|4512.16|4511.56|4512.03|4511.43|4512.16|4511.56|4511.91|4511.31|8
1630282230000|2021-08-30 00:10:30|4511.91|4511.31|4512.16|4511.56|4512.16|4511.56|4511.91|4511.31|13
1630282240000|2021-08-30 00:10:40|4512.03|4511.43|4511.66|4511.06|4512.16|4511.56|4511.66|4511.06|42
1630282250000|2021-08-30 00:10:50|4511.91|4511.31|4511.66|4511.06|4511.91|4511.31|4511.66|4511.06|43
1630282260000|2021-08-30 00:11:00|4511.91|4511.31|4511.66|4511.06|4511.91|4511.31|4511.66|4511.06|29
1630282270000|2021-08-30 00:11:10|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|23
1630282280000|2021-08-30 00:11:20|||||||||9
1630282290000|2021-08-30 00:11:30|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|30
1630282300000|2021-08-30 00:11:40|4512.03|4511.43|4511.91|4511.31|4512.16|4511.56|4511.91|4511.31|16
1630282310000|2021-08-30 00:11:50|4512.03|4511.43|4511.91|4511.31|4512.03|4511.43|4511.91|4511.31|23
1630282330000|2021-08-30 00:12:10|4512.03|4511.43|4511.91|4511.31|4512.03|4511.43|4511.91|4511.31|12
1630282340000|2021-08-30 00:12:20|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|13
1630282350000|2021-08-30 00:12:30|||||||||29
1630282360000|2021-08-30 00:12:40|4512.41|4511.81|4512.16|4511.56|4512.41|4511.81|4512.16|4511.56|39
1630282390000|2021-08-30 00:13:10|||||||||6
1630282400000|2021-08-30 00:13:20|4512.03|4511.43|4511.91|4511.31|4512.03|4511.43|4511.91|4511.31|13
1630282410000|2021-08-30 00:13:30|4512.03|4511.43|4512.16|4511.56|4512.16|4511.56|4512.03|4511.43|15
1630282420000|2021-08-30 00:13:40|4512.03|4511.43|4511.91|4511.31|4512.16|4511.56|4511.91|4511.31|5
1630282440000|2021-08-30 00:14:00|4511.66|4511.06|4511.41|4510.81|4511.91|4511.31|4511.41|4510.81|99
1630282450000|2021-08-30 00:14:10|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|63
1630282460000|2021-08-30 00:14:20|4510.91|4510.31|4510.41|4509.81|4510.91|4510.31|4510.41|4509.81|205
1630282470000|2021-08-30 00:14:30|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|27
1630282480000|2021-08-30 00:14:40|4510.91|4510.31|4510.66|4510.06|4510.91|4510.31|4510.66|4510.06|88
1630282490000|2021-08-30 00:14:50|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4
1630282500000|2021-08-30 00:15:00|4510.66|4510.06|4510.16|4509.56|4510.66|4510.06|4510.16|4509.56|125
1630282510000|2021-08-30 00:15:10|4509.91|4509.31|4510.41|4509.81|4510.41|4509.81|4509.91|4509.31|81
1630282520000|2021-08-30 00:15:20|||||||||6
1630282530000|2021-08-30 00:15:30|4510.16|4509.56|4510.41|4509.81|4510.41|4509.81|4510.16|4509.56|56
1630282540000|2021-08-30 00:15:40|4510.16|4509.56|4509.91|4509.31|4510.41|4509.81|4509.91|4509.31|65
1630282550000|2021-08-30 00:15:50|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|39
1630282560000|2021-08-30 00:16:00|4509.91|4509.31|4510.41|4509.81|4510.41|4509.81|4509.91|4509.31|58
1630282570000|2021-08-30 00:16:10|4510.28|4509.68|4510.66|4510.06|4510.66|4510.06|4510.16|4509.56|49
1630282580000|2021-08-30 00:16:20|4510.41|4509.81|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|41
1630282590000|2021-08-30 00:16:30|4510.53|4509.93|4510.41|4509.81|4510.66|4510.06|4510.41|4509.81|65
1630282600000|2021-08-30 00:16:40|4510.16|4509.56|4510.28|4509.68|4510.28|4509.68|4510.16|4509.56|36
1630282610000|2021-08-30 00:16:50|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.16|4509.56|13
1630282620000|2021-08-30 00:17:00|4510.16|4509.56|4510.28|4509.68|4510.41|4509.81|4510.16|4509.56|35
1630282630000|2021-08-30 00:17:10|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|2
1630282640000|2021-08-30 00:17:20|4509.91|4509.31|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|52
1630282650000|2021-08-30 00:17:30|4509.91|4509.31|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|27
1630282660000|2021-08-30 00:17:40|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|16
1630282670000|2021-08-30 00:17:50|4510.28|4509.68|4510.41|4509.81|4510.41|4509.81|4510.16|4509.56|18
1630282680000|2021-08-30 00:18:00|||||||||5
1630282690000|2021-08-30 00:18:10|||||||||28
1630282710000|2021-08-30 00:18:30|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|14
1630282720000|2021-08-30 00:18:40|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|6
1630282730000|2021-08-30 00:18:50|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|36
1630282740000|2021-08-30 00:19:00|4510.53|4509.93|4510.41|4509.81|4510.66|4510.06|4510.41|4509.81|12
1630282750000|2021-08-30 00:19:10|4510.66|4510.06|4510.41|4509.81|4510.66|4510.06|4510.41|4509.81|47
1630282760000|2021-08-30 00:19:20|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|28
1630282770000|2021-08-30 00:19:30|||||||||4
1630282780000|2021-08-30 00:19:40|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|15
1630282790000|2021-08-30 00:19:50|||||||||5
1630282800000|2021-08-30 00:20:00|||||||||37
1630282810000|2021-08-30 00:20:10|||||||||64
1630282820000|2021-08-30 00:20:20|4510.66|4510.06|4510.91|4510.31|4510.91|4510.31|4510.66|4510.06|22
1630282830000|2021-08-30 00:20:30|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|26
1630282840000|2021-08-30 00:20:40|||||||||6
1630282860000|2021-08-30 00:21:00|||||||||15
1630282870000|2021-08-30 00:21:10|||||||||29
1630282890000|2021-08-30 00:21:30|||||||||11
1630282900000|2021-08-30 00:21:40|4510.91|4510.31|4510.66|4510.06|4510.91|4510.31|4510.66|4510.06|84
1630282910000|2021-08-30 00:21:50|||||||||3
1630282920000|2021-08-30 00:22:00|4510.53|4509.93|4510.66|4510.06|4510.66|4510.06|4510.53|4509.93|26
1630282930000|2021-08-30 00:22:10|4510.41|4509.81|4510.16|4509.56|4510.41|4509.81|4510.16|4509.56|81
1630282940000|2021-08-30 00:22:20|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|64
1630282950000|2021-08-30 00:22:30|||||||||2
1630282970000|2021-08-30 00:22:50|||||||||7
1630282980000|2021-08-30 00:23:00|4509.66|4509.06|4509.41|4508.81|4509.66|4509.06|4509.41|4508.81|117
1630282990000|2021-08-30 00:23:10|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|115
1630283000000|2021-08-30 00:23:20|||||||||20
1630283010000|2021-08-30 00:23:30|4508.91|4508.31|4508.91|4508.31|4509.16|4508.56|4508.91|4508.31|277
1630283020000|2021-08-30 00:23:40|||||||||6
1630283030000|2021-08-30 00:23:50|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|40
1630283040000|2021-08-30 00:24:00|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|39
1630283050000|2021-08-30 00:24:10|||||||||5
1630283060000|2021-08-30 00:24:20|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|4508.91|4508.31|59
1630283070000|2021-08-30 00:24:30|||||||||5
1630283080000|2021-08-30 00:24:40|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|62
1630283090000|2021-08-30 00:24:50|||||||||9
1630283100000|2021-08-30 00:25:00|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|28
1630283110000|2021-08-30 00:25:10|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|100
1630283120000|2021-08-30 00:25:20|4509.66|4509.06|4509.41|4508.81|4509.66|4509.06|4509.41|4508.81|13
1630283130000|2021-08-30 00:25:30|4509.53|4508.93|4509.41|4508.81|4509.53|4508.93|4509.41|4508.81|22
1630283140000|2021-08-30 00:25:40|||||||||3
1630283160000|2021-08-30 00:26:00|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|74
1630283170000|2021-08-30 00:26:10|||||||||6
1630283180000|2021-08-30 00:26:20|4508.91|4508.31|4509.16|4508.56|4509.16|4508.56|4508.91|4508.31|34
1630283190000|2021-08-30 00:26:30|4508.91|4508.31|4509.03|4508.43|4509.03|4508.43|4508.91|4508.31|23
1630283200000|2021-08-30 00:26:40|4508.91|4508.31|4508.66|4508.06|4508.91|4508.31|4508.66|4508.06|43
1630283210000|2021-08-30 00:26:50|4508.91|4508.31|4508.66|4508.06|4508.91|4508.31|4508.66|4508.06|17
1630283220000|2021-08-30 00:27:00|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|49
1630283230000|2021-08-30 00:27:10|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|4509.03|4508.43|21
1630283240000|2021-08-30 00:27:20|||||||||7
1630283250000|2021-08-30 00:27:30|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.16|4508.56|29
1630283260000|2021-08-30 00:27:40|4509.16|4508.56|4509.41|4508.81|4509.41|4508.81|4509.16|4508.56|40
1630283270000|2021-08-30 00:27:50|4509.28|4508.68|4509.41|4508.81|4509.41|4508.81|4509.28|4508.68|13
1630283280000|2021-08-30 00:28:00|4509.28|4508.68|4509.16|4508.56|4509.41|4508.81|4509.16|4508.56|17
1630283290000|2021-08-30 00:28:10|||||||||7
1630283300000|2021-08-30 00:28:20|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|53
1630283310000|2021-08-30 00:28:30|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|4508.91|4508.31|15
1630283320000|2021-08-30 00:28:40|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|10
1630283330000|2021-08-30 00:28:50|||||||||14
1630283340000|2021-08-30 00:29:00|4508.78|4508.18|4508.91|4508.31|4508.91|4508.31|4508.78|4508.18|28
1630283350000|2021-08-30 00:29:10|||||||||11
1630283360000|2021-08-30 00:29:20|||||||||5
1630283370000|2021-08-30 00:29:30|4509.16|4508.56|4509.03|4508.43|4509.16|4508.56|4509.03|4508.43|23
1630283380000|2021-08-30 00:29:40|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|4508.91|4508.31|13
1630283390000|2021-08-30 00:29:50|||||||||26
1630283400000|2021-08-30 00:30:00|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|10
1630283410000|2021-08-30 00:30:10|4508.66|4508.06|4508.16|4507.56|4508.66|4508.06|4508.16|4507.56|205
1630283420000|2021-08-30 00:30:20|4507.66|4507.06|4507.91|4507.31|4507.91|4507.31|4507.66|4507.06|236
1630283430000|2021-08-30 00:30:30|4507.66|4507.06|4507.91|4507.31|4507.91|4507.31|4507.66|4507.06|163
1630283440000|2021-08-30 00:30:40|4507.66|4507.06|4507.91|4507.31|4507.91|4507.31|4507.66|4507.06|62
1630283450000|2021-08-30 00:30:50|||||||||5
1630283460000|2021-08-30 00:31:00|4507.66|4507.06|4507.91|4507.31|4507.91|4507.31|4507.66|4507.06|52
1630283470000|2021-08-30 00:31:10|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|45
1630283480000|2021-08-30 00:31:20|||||||||73
1630283490000|2021-08-30 00:31:30|||||||||12
1630283500000|2021-08-30 00:31:40|||||||||7
1630283510000|2021-08-30 00:31:50|||||||||1
1630283520000|2021-08-30 00:32:00|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|4508.16|4507.56|42
1630283530000|2021-08-30 00:32:10|||||||||9
1630283540000|2021-08-30 00:32:20|||||||||4
1630283550000|2021-08-30 00:32:30|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|24
1630283560000|2021-08-30 00:32:40|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|4507.66|4507.06|72
1630283570000|2021-08-30 00:32:50|4507.78|4507.18|4507.66|4507.06|4507.78|4507.18|4507.66|4507.06|26
1630283580000|2021-08-30 00:33:00|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|4507.66|4507.06|30
1630283600000|2021-08-30 00:33:20|||||||||4
1630283610000|2021-08-30 00:33:30|4507.66|4507.06|4507.91|4507.31|4507.91|4507.31|4507.66|4507.06|22
1630283630000|2021-08-30 00:33:50|||||||||1
1630283640000|2021-08-30 00:34:00|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|18
1630283650000|2021-08-30 00:34:10|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|86
1630283660000|2021-08-30 00:34:20|4507.16|4506.56|4507.41|4506.81|4507.41|4506.81|4507.16|4506.56|45
1630283670000|2021-08-30 00:34:30|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|37
1630283680000|2021-08-30 00:34:40|4507.41|4506.81|4507.16|4506.56|4507.41|4506.81|4507.16|4506.56|13
1630283690000|2021-08-30 00:34:50|4506.66|4506.06|4506.41|4505.81|4506.66|4506.06|4506.41|4505.81|218
1630283700000|2021-08-30 00:35:00|4506.16|4505.56|4506.16|4505.56|4506.41|4505.81|4506.16|4505.56|65
1630283710000|2021-08-30 00:35:10|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|45
1630283720000|2021-08-30 00:35:20|4506.16|4505.56|4506.41|4505.81|4506.41|4505.81|4506.16|4505.56|44
1630283730000|2021-08-30 00:35:30|4506.66|4506.06|4506.91|4506.31|4506.91|4506.31|4506.66|4506.06|92
1630283740000|2021-08-30 00:35:40|4506.66|4506.06|4506.91|4506.31|4506.91|4506.31|4506.66|4506.06|30
1630283750000|2021-08-30 00:35:50|4506.78|4506.18|4506.66|4506.06|4506.91|4506.31|4506.66|4506.06|13
1630283760000|2021-08-30 00:36:00|4506.91|4506.31|4506.66|4506.06|4506.91|4506.31|4506.66|4506.06|57
1630283770000|2021-08-30 00:36:10|4506.53|4505.93|4506.66|4506.06|4506.66|4506.06|4506.41|4505.81|14
1630283780000|2021-08-30 00:36:20|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|7
1630283790000|2021-08-30 00:36:30|4506.53|4505.93|4506.41|4505.81|4506.53|4505.93|4506.41|4505.81|6
1630283800000|2021-08-30 00:36:40|4506.53|4505.93|4506.66|4506.06|4506.66|4506.06|4506.41|4505.81|6
1630283810000|2021-08-30 00:36:50|4506.41|4505.81|4506.66|4506.06|4506.66|4506.06|4506.41|4505.81|17
1630283820000|2021-08-30 00:37:00|||||||||5
1630283830000|2021-08-30 00:37:10|4506.41|4505.81|4506.41|4505.81|4506.66|4506.06|4506.41|4505.81|21
1630283840000|2021-08-30 00:37:20|4506.16|4505.56|4506.16|4505.56|4506.16|4505.56|4506.16|4505.56|15
1630283850000|2021-08-30 00:37:30|4506.28|4505.68|4506.16|4505.56|4506.41|4505.81|4506.16|4505.56|102
1630283860000|2021-08-30 00:37:40|||||||||26
1630283870000|2021-08-30 00:37:50|4506.28|4505.68|4506.28|4505.68|4506.28|4505.68|4506.28|4505.68|24
1630283880000|2021-08-30 00:38:00|4506.41|4505.81|4506.16|4505.56|4506.41|4505.81|4506.16|4505.56|37
1630283890000|2021-08-30 00:38:10|4505.91|4505.31|4506.16|4505.56|4506.16|4505.56|4505.91|4505.31|50
1630283900000|2021-08-30 00:38:20|4505.91|4505.31|4505.91|4505.31|4505.91|4505.31|4505.91|4505.31|18
1630283910000|2021-08-30 00:38:30|4506.16|4505.56|4506.16|4505.56|4506.16|4505.56|4506.16|4505.56|27
1630283920000|2021-08-30 00:38:40|4506.41|4505.81|4506.66|4506.06|4506.66|4506.06|4506.41|4505.81|76
1630283930000|2021-08-30 00:38:50|4506.41|4505.81|4506.66|4506.06|4506.66|4506.06|4506.41|4505.81|54
1630283940000|2021-08-30 00:39:00|4506.41|4505.81|4506.41|4505.81|4506.66|4506.06|4506.41|4505.81|47
1630283950000|2021-08-30 00:39:10|4506.53|4505.93|4506.66|4506.06|4506.66|4506.06|4506.53|4505.93|17
1630283960000|2021-08-30 00:39:20|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|48
1630283970000|2021-08-30 00:39:30|||||||||18
1630283980000|2021-08-30 00:39:40|||||||||6
1630283990000|2021-08-30 00:39:50|||||||||79
1630284000000|2021-08-30 00:40:00|4506.66|4506.06|4506.91|4506.31|4506.91|4506.31|4506.66|4506.06|56
1630284010000|2021-08-30 00:40:10|||||||||12
1630284020000|2021-08-30 00:40:20|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|39
1630284030000|2021-08-30 00:40:30|4507.28|4506.68|4507.41|4506.81|4507.41|4506.81|4507.28|4506.68|63
1630284040000|2021-08-30 00:40:40|||||||||22
1630284050000|2021-08-30 00:40:50|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|23
1630284060000|2021-08-30 00:41:00|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|17
1630284070000|2021-08-30 00:41:10|||||||||17
1630284080000|2021-08-30 00:41:20|||||||||11
1630284090000|2021-08-30 00:41:30|4507.16|4506.56|4506.91|4506.31|4507.16|4506.56|4506.91|4506.31|65
1630284100000|2021-08-30 00:41:40|4507.03|4506.43|4506.91|4506.31|4507.03|4506.43|4506.91|4506.31|9
1630284110000|2021-08-30 00:41:50|||||||||5
1630284120000|2021-08-30 00:42:00|4506.66|4506.06|4506.66|4506.06|4506.91|4506.31|4506.66|4506.06|24
1630284130000|2021-08-30 00:42:10|4506.78|4506.18|4506.66|4506.06|4506.91|4506.31|4506.66|4506.06|13
1630284140000|2021-08-30 00:42:20|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|9
1630284150000|2021-08-30 00:42:30|4507.03|4506.43|4507.16|4506.56|4507.16|4506.56|4507.03|4506.43|29
1630284160000|2021-08-30 00:42:40|4506.91|4506.31|4506.91|4506.31|4507.03|4506.43|4506.91|4506.31|19
1630284170000|2021-08-30 00:42:50|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|5
1630284180000|2021-08-30 00:43:00|||||||||41
1630284190000|2021-08-30 00:43:10|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|8
1630284200000|2021-08-30 00:43:20|4507.03|4506.43|4507.03|4506.43|4507.03|4506.43|4506.91|4506.31|32
1630284210000|2021-08-30 00:43:30|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.03|4506.43|2
1630284220000|2021-08-30 00:43:40|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|18
1630284230000|2021-08-30 00:43:50|||||||||18
1630284240000|2021-08-30 00:44:00|4507.16|4506.56|4506.91|4506.31|4507.16|4506.56|4506.91|4506.31|5
1630284250000|2021-08-30 00:44:10|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4506.91|4506.31|15
1630284260000|2021-08-30 00:44:20|||||||||1
1630284270000|2021-08-30 00:44:30|4507.41|4506.81|4507.16|4506.56|4507.41|4506.81|4507.16|4506.56|26
1630284280000|2021-08-30 00:44:40|4507.41|4506.81|4507.16|4506.56|4507.41|4506.81|4507.16|4506.56|8
1630284290000|2021-08-30 00:44:50|||||||||9
1630284300000|2021-08-30 00:45:00|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|25
1630284310000|2021-08-30 00:45:10|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4506.91|4506.31|39
1630284320000|2021-08-30 00:45:20|4506.91|4506.31|4507.16|4506.56|4507.16|4506.56|4506.91|4506.31|10
1630284330000|2021-08-30 00:45:30|||||||||2
1630284340000|2021-08-30 00:45:40|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.66|4506.06|50
1630284350000|2021-08-30 00:45:50|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|16
1630284360000|2021-08-30 00:46:00|||||||||3
1630284370000|2021-08-30 00:46:10|||||||||5
1630284380000|2021-08-30 00:46:20|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|20
1630284390000|2021-08-30 00:46:30|||||||||2
1630284400000|2021-08-30 00:46:40|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|13
1630284410000|2021-08-30 00:46:50|4506.91|4506.31|4507.16|4506.56|4507.16|4506.56|4506.91|4506.31|21
1630284420000|2021-08-30 00:47:00|4507.03|4506.43|4507.16|4506.56|4507.16|4506.56|4506.91|4506.31|12
1630284430000|2021-08-30 00:47:10|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|2
1630284440000|2021-08-30 00:47:20|4506.66|4506.06|4506.91|4506.31|4506.91|4506.31|4506.66|4506.06|22
1630284450000|2021-08-30 00:47:30|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|20
1630284460000|2021-08-30 00:47:40|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|21
1630284470000|2021-08-30 00:47:50|||||||||9
1630284480000|2021-08-30 00:48:00|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4506.91|4506.31|38
1630284490000|2021-08-30 00:48:10|||||||||19
1630284500000|2021-08-30 00:48:20|||||||||4
1630284510000|2021-08-30 00:48:30|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|20
1630284530000|2021-08-30 00:48:50|||||||||62
1630284540000|2021-08-30 00:49:00|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|21
1630284550000|2021-08-30 00:49:10|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.16|4506.56|50
1630284560000|2021-08-30 00:49:20|4507.16|4506.56|4507.41|4506.81|4507.41|4506.81|4507.16|4506.56|9
1630284580000|2021-08-30 00:49:40|||||||||16
1630284590000|2021-08-30 00:49:50|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|4507.41|4506.81|21
1630284600000|2021-08-30 00:50:00|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|11
1630284620000|2021-08-30 00:50:20|||||||||5
1630284630000|2021-08-30 00:50:30|||||||||4
1630284640000|2021-08-30 00:50:40|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|31
1630284650000|2021-08-30 00:50:50|||||||||2
1630284680000|2021-08-30 00:51:20|4506.91|4506.31|4507.16|4506.56|4507.16|4506.56|4506.91|4506.31|43
1630284690000|2021-08-30 00:51:30|||||||||21
1630284700000|2021-08-30 00:51:40|4507.28|4506.68|4507.16|4506.56|4507.41|4506.81|4507.16|4506.56|4
1630284710000|2021-08-30 00:51:50|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|7
1630284720000|2021-08-30 00:52:00|4506.91|4506.31|4507.16|4506.56|4507.16|4506.56|4506.91|4506.31|90
1630284730000|2021-08-30 00:52:10|4506.91|4506.31|4506.66|4506.06|4506.91|4506.31|4506.66|4506.06|22
1630284740000|2021-08-30 00:52:20|||||||||3
1630284750000|2021-08-30 00:52:30|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|29
1630284760000|2021-08-30 00:52:40|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|10
1630284770000|2021-08-30 00:52:50|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|24
1630284780000|2021-08-30 00:53:00|||||||||6
1630284790000|2021-08-30 00:53:10|||||||||3
1630284800000|2021-08-30 00:53:20|||||||||67
1630284820000|2021-08-30 00:53:40|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|71
1630284830000|2021-08-30 00:53:50|||||||||3
1630284840000|2021-08-30 00:54:00|4506.41|4505.81|4506.66|4506.06|4506.66|4506.06|4506.41|4505.81|52
1630284850000|2021-08-30 00:54:10|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|11
1630284860000|2021-08-30 00:54:20|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|12
1630284890000|2021-08-30 00:54:50|||||||||5
1630284900000|2021-08-30 00:55:00|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|16
1630284910000|2021-08-30 00:55:10|||||||||2
1630284920000|2021-08-30 00:55:20|4506.66|4506.06|4506.41|4505.81|4506.66|4506.06|4506.41|4505.81|31
1630284930000|2021-08-30 00:55:30|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|14
1630284940000|2021-08-30 00:55:40|||||||||2
1630284950000|2021-08-30 00:55:50|||||||||22
1630284960000|2021-08-30 00:56:00|||||||||2
1630284970000|2021-08-30 00:56:10|||||||||11
1630284990000|2021-08-30 00:56:30|||||||||17
1630285000000|2021-08-30 00:56:40|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|16
1630285010000|2021-08-30 00:56:50|4507.16|4506.56|4507.28|4506.68|4507.41|4506.81|4507.16|4506.56|39
1630285020000|2021-08-30 00:57:00|4507.41|4506.81|4507.16|4506.56|4507.41|4506.81|4507.16|4506.56|3
1630285030000|2021-08-30 00:57:10|||||||||1
1630285040000|2021-08-30 00:57:20|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|19
1630285050000|2021-08-30 00:57:30|||||||||4
1630285060000|2021-08-30 00:57:40|||||||||2
1630285070000|2021-08-30 00:57:50|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|39
1630285080000|2021-08-30 00:58:00|||||||||8
1630285090000|2021-08-30 00:58:10|||||||||4
1630285100000|2021-08-30 00:58:20|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|18
1630285120000|2021-08-30 00:58:40|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|23
1630285140000|2021-08-30 00:59:00|4507.03|4506.43|4506.91|4506.31|4507.03|4506.43|4506.91|4506.31|25
1630285150000|2021-08-30 00:59:10|4506.66|4506.06|4506.91|4506.31|4506.91|4506.31|4506.66|4506.06|46
1630285180000|2021-08-30 00:59:40|||||||||3
1630285190000|2021-08-30 00:59:50|||||||||2
1630285200000|2021-08-30 01:00:00|4507.16|4506.56|4506.66|4506.06|4507.16|4506.56|4506.66|4506.06|69
1630285210000|2021-08-30 01:00:10|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|19
1630285220000|2021-08-30 01:00:20|4506.66|4506.06|4506.66|4506.06|4506.91|4506.31|4506.66|4506.06|32
1630285230000|2021-08-30 01:00:30|||||||||23
1630285240000|2021-08-30 01:00:40|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|19
1630285260000|2021-08-30 01:01:00|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|16
1630285270000|2021-08-30 01:01:10|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|14
1630285290000|2021-08-30 01:01:30|4506.66|4506.06|4506.66|4506.06|4506.91|4506.31|4506.66|4506.06|34
1630285300000|2021-08-30 01:01:40|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4
1630285320000|2021-08-30 01:02:00|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|32
1630285330000|2021-08-30 01:02:10|4506.78|4506.18|4506.91|4506.31|4506.91|4506.31|4506.66|4506.06|3
1630285350000|2021-08-30 01:02:30|||||||||6
1630285360000|2021-08-30 01:02:40|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|29
1630285370000|2021-08-30 01:02:50|4506.91|4506.31|4507.16|4506.56|4507.16|4506.56|4506.91|4506.31|19
1630285380000|2021-08-30 01:03:00|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|17
1630285390000|2021-08-30 01:03:10|4506.66|4506.06|4506.91|4506.31|4506.91|4506.31|4506.66|4506.06|33
1630285400000|2021-08-30 01:03:20|4506.78|4506.18|4506.91|4506.31|4506.91|4506.31|4506.66|4506.06|10
1630285420000|2021-08-30 01:03:40|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|21
1630285430000|2021-08-30 01:03:50|4506.91|4506.31|4507.16|4506.56|4507.16|4506.56|4506.91|4506.31|8
1630285440000|2021-08-30 01:04:00|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|25
1630285460000|2021-08-30 01:04:20|4507.16|4506.56|4506.91|4506.31|4507.16|4506.56|4506.91|4506.31|34
1630285470000|2021-08-30 01:04:30|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|19
1630285480000|2021-08-30 01:04:40|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|15
1630285490000|2021-08-30 01:04:50|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|15
1630285500000|2021-08-30 01:05:00|4506.41|4505.81|4506.53|4505.93|4506.66|4506.06|4506.41|4505.81|13
1630285510000|2021-08-30 01:05:10|4506.41|4505.81|4506.41|4505.81|4506.53|4505.93|4506.41|4505.81|12
1630285530000|2021-08-30 01:05:30|||||||||13
1630285560000|2021-08-30 01:06:00|||||||||96
1630285570000|2021-08-30 01:06:10|||||||||27
1630285580000|2021-08-30 01:06:20|||||||||2
1630285590000|2021-08-30 01:06:30|||||||||43
1630285600000|2021-08-30 01:06:40|||||||||2
1630285610000|2021-08-30 01:06:50|4506.16|4505.56|4505.91|4505.31|4506.16|4505.56|4505.91|4505.31|107
1630285620000|2021-08-30 01:07:00|||||||||6
1630285640000|2021-08-30 01:07:20|||||||||10
1630285650000|2021-08-30 01:07:30|4506.16|4505.56|4506.16|4505.56|4506.16|4505.56|4506.16|4505.56|65
1630285660000|2021-08-30 01:07:40|4506.41|4505.81|4506.16|4505.56|4506.41|4505.81|4506.16|4505.56|48
1630285670000|2021-08-30 01:07:50|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|13
1630285680000|2021-08-30 01:08:00|||||||||7
1630285690000|2021-08-30 01:08:10|||||||||4
1630285700000|2021-08-30 01:08:20|4506.66|4506.06|4506.41|4505.81|4506.66|4506.06|4506.41|4505.81|47
1630285710000|2021-08-30 01:08:30|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|4506.41|4505.81|20
1630285720000|2021-08-30 01:08:40|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|24
1630285730000|2021-08-30 01:08:50|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|4506.41|4505.81|20
1630285740000|2021-08-30 01:09:00|||||||||19
1630285750000|2021-08-30 01:09:10|4506.91|4506.31|4506.78|4506.18|4506.91|4506.31|4506.66|4506.06|22
1630285760000|2021-08-30 01:09:20|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4
1630285770000|2021-08-30 01:09:30|4506.66|4506.06|4506.91|4506.31|4506.91|4506.31|4506.66|4506.06|24
1630285780000|2021-08-30 01:09:40|||||||||4
1630285790000|2021-08-30 01:09:50|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|12
1630285800000|2021-08-30 01:10:00|4506.41|4505.81|4506.66|4506.06|4506.66|4506.06|4506.41|4505.81|27
1630285810000|2021-08-30 01:10:10|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|19
1630285830000|2021-08-30 01:10:30|4506.78|4506.18|4506.66|4506.06|4506.91|4506.31|4506.66|4506.06|10
1630285840000|2021-08-30 01:10:40|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|22
1630285850000|2021-08-30 01:10:50|||||||||1
1630285860000|2021-08-30 01:11:00|||||||||7
1630285870000|2021-08-30 01:11:10|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|55
1630285880000|2021-08-30 01:11:20|||||||||3
1630285890000|2021-08-30 01:11:30|||||||||1
1630285900000|2021-08-30 01:11:40|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|139
1630285910000|2021-08-30 01:11:50|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|133
1630285920000|2021-08-30 01:12:00|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|88
1630285930000|2021-08-30 01:12:10|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|29
1630285940000|2021-08-30 01:12:20|4507.41|4506.81|4507.66|4507.06|4507.66|4507.06|4507.41|4506.81|37
1630285950000|2021-08-30 01:12:30|||||||||3
1630285960000|2021-08-30 01:12:40|4507.91|4507.31|4507.78|4507.18|4507.91|4507.31|4507.78|4507.18|52
1630285970000|2021-08-30 01:12:50|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|19
1630285980000|2021-08-30 01:13:00|||||||||19
1630285990000|2021-08-30 01:13:10|||||||||12
1630286000000|2021-08-30 01:13:20|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|54
1630286010000|2021-08-30 01:13:30|4508.41|4507.81|4508.16|4507.56|4508.41|4507.81|4508.16|4507.56|77
1630286020000|2021-08-30 01:13:40|||||||||24
1630286030000|2021-08-30 01:13:50|||||||||4
1630286040000|2021-08-30 01:14:00|4508.03|4507.43|4508.16|4507.56|4508.16|4507.56|4508.03|4507.43|41
1630286050000|2021-08-30 01:14:10|4508.03|4507.43|4507.91|4507.31|4508.16|4507.56|4507.91|4507.31|14
1630286060000|2021-08-30 01:14:20|||||||||3
1630286070000|2021-08-30 01:14:30|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|26
1630286080000|2021-08-30 01:14:40|4507.91|4507.31|4507.91|4507.31|4508.16|4507.56|4507.91|4507.31|10
1630286090000|2021-08-30 01:14:50|4507.78|4507.18|4507.66|4507.06|4507.78|4507.18|4507.66|4507.06|11
1630286100000|2021-08-30 01:15:00|4507.91|4507.31|4507.41|4506.81|4507.91|4507.31|4507.41|4506.81|50
1630286110000|2021-08-30 01:15:10|4507.16|4506.56|4507.41|4506.81|4507.41|4506.81|4507.16|4506.56|28
1630286120000|2021-08-30 01:15:20|4507.16|4506.56|4507.41|4506.81|4507.41|4506.81|4507.16|4506.56|39
1630286130000|2021-08-30 01:15:30|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|10
1630286140000|2021-08-30 01:15:40|4507.41|4506.81|4507.16|4506.56|4507.41|4506.81|4507.16|4506.56|19
1630286150000|2021-08-30 01:15:50|4507.28|4506.68|4507.28|4506.68|4507.41|4506.81|4507.16|4506.56|12
1630286160000|2021-08-30 01:16:00|4507.41|4506.81|4506.91|4506.31|4507.41|4506.81|4506.91|4506.31|71
1630286170000|2021-08-30 01:16:10|4507.03|4506.43|4506.66|4506.06|4507.03|4506.43|4506.66|4506.06|51
1630286180000|2021-08-30 01:16:20|4506.41|4505.81|4506.41|4505.81|4506.66|4506.06|4506.41|4505.81|43
1630286190000|2021-08-30 01:16:30|4506.53|4505.93|4506.66|4506.06|4506.66|4506.06|4506.53|4505.93|20
1630286200000|2021-08-30 01:16:40|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|52
1630286210000|2021-08-30 01:16:50|4507.03|4506.43|4507.16|4506.56|4507.16|4506.56|4507.03|4506.43|23
1630286220000|2021-08-30 01:17:00|4506.91|4506.31|4507.16|4506.56|4507.16|4506.56|4506.91|4506.31|17
1630286230000|2021-08-30 01:17:10|||||||||11
1630286240000|2021-08-30 01:17:20|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|63
1630286250000|2021-08-30 01:17:30|4507.66|4507.06|4507.91|4507.31|4507.91|4507.31|4507.66|4507.06|29
1630286260000|2021-08-30 01:17:40|4507.66|4507.06|4507.66|4507.06|4507.91|4507.31|4507.66|4507.06|37
1630286270000|2021-08-30 01:17:50|4507.91|4507.31|4507.66|4507.06|4507.91|4507.31|4507.66|4507.06|26
1630286280000|2021-08-30 01:18:00|4507.53|4506.93|4507.41|4506.81|4507.66|4507.06|4507.41|4506.81|11
1630286290000|2021-08-30 01:18:10|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|5
1630286300000|2021-08-30 01:18:20|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|17
1630286310000|2021-08-30 01:18:30|||||||||2
1630286320000|2021-08-30 01:18:40|4507.66|4507.06|4507.66|4507.06|4507.91|4507.31|4507.66|4507.06|36
1630286330000|2021-08-30 01:18:50|4507.78|4507.18|4507.91|4507.31|4507.91|4507.31|4507.66|4507.06|3
1630286340000|2021-08-30 01:19:00|4508.16|4507.56|4508.41|4507.81|4508.41|4507.81|4508.16|4507.56|101
1630286350000|2021-08-30 01:19:10|4508.16|4507.56|4508.41|4507.81|4508.41|4507.81|4508.16|4507.56|31
1630286360000|2021-08-30 01:19:20|4508.28|4507.68|4508.16|4507.56|4508.41|4507.81|4508.16|4507.56|20
1630286370000|2021-08-30 01:19:30|4507.91|4507.31|4508.16|4507.56|4508.16|4507.56|4507.91|4507.31|24
1630286380000|2021-08-30 01:19:40|||||||||17
1630286400000|2021-08-30 01:20:00|||||||||22
1630286410000|2021-08-30 01:20:10|4507.91|4507.31|4508.16|4507.56|4508.16|4507.56|4507.91|4507.31|12
1630286420000|2021-08-30 01:20:20|4507.91|4507.31|4508.16|4507.56|4508.16|4507.56|4507.91|4507.31|19
1630286430000|2021-08-30 01:20:30|||||||||9
1630286450000|2021-08-30 01:20:50|||||||||7
1630286460000|2021-08-30 01:21:00|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|10
1630286470000|2021-08-30 01:21:10|||||||||9
1630286480000|2021-08-30 01:21:20|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|4507.91|4507.31|5
1630286500000|2021-08-30 01:21:40|||||||||3
1630286510000|2021-08-30 01:21:50|||||||||1
1630286520000|2021-08-30 01:22:00|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|19
1630286530000|2021-08-30 01:22:10|4508.16|4507.56|4507.91|4507.31|4508.16|4507.56|4507.91|4507.31|13
1630286540000|2021-08-30 01:22:20|4507.78|4507.18|4507.91|4507.31|4507.91|4507.31|4507.78|4507.18|23
1630286550000|2021-08-30 01:22:30|4508.16|4507.56|4507.91|4507.31|4508.16|4507.56|4507.91|4507.31|9
1630286570000|2021-08-30 01:22:50|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|7
1630286580000|2021-08-30 01:23:00|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|13
1630286590000|2021-08-30 01:23:10|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|22
1630286610000|2021-08-30 01:23:30|4507.91|4507.31|4507.91|4507.31|4508.16|4507.56|4507.91|4507.31|17
1630286620000|2021-08-30 01:23:40|4508.03|4507.43|4508.03|4507.43|4508.16|4507.56|4508.03|4507.43|8
1630286630000|2021-08-30 01:23:50|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|4508.03|4507.43|1
1630286640000|2021-08-30 01:24:00|4507.91|4507.31|4507.91|4507.31|4508.16|4507.56|4507.91|4507.31|33
1630286650000|2021-08-30 01:24:10|4508.03|4507.43|4507.91|4507.31|4508.03|4507.43|4507.91|4507.31|2
1630286660000|2021-08-30 01:24:20|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|4508.03|4507.43|16
1630286670000|2021-08-30 01:24:30|||||||||3
1630286680000|2021-08-30 01:24:40|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|15
1630286690000|2021-08-30 01:24:50|4507.78|4507.18|4507.91|4507.31|4507.91|4507.31|4507.66|4507.06|20
1630286700000|2021-08-30 01:25:00|||||||||2
1630286710000|2021-08-30 01:25:10|4507.66|4507.06|4507.91|4507.31|4507.91|4507.31|4507.66|4507.06|22
1630286730000|2021-08-30 01:25:30|||||||||37
1630286740000|2021-08-30 01:25:40|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|9
1630286750000|2021-08-30 01:25:50|4508.03|4507.43|4508.16|4507.56|4508.16|4507.56|4508.03|4507.43|16
1630286760000|2021-08-30 01:26:00|4508.03|4507.43|4507.91|4507.31|4508.03|4507.43|4507.91|4507.31|3
1630286770000|2021-08-30 01:26:10|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|3
1630286780000|2021-08-30 01:26:20|||||||||16
1630286790000|2021-08-30 01:26:30|4508.41|4507.81|4508.28|4507.68|4508.41|4507.81|4508.16|4507.56|8
1630286800000|2021-08-30 01:26:40|4508.16|4507.56|4508.41|4507.81|4508.41|4507.81|4508.16|4507.56|7
1630286810000|2021-08-30 01:26:50|4508.28|4507.68|4508.41|4507.81|4508.41|4507.81|4508.28|4507.68|2
1630286820000|2021-08-30 01:27:00|4508.16|4507.56|4508.16|4507.56|4508.28|4507.68|4508.16|4507.56|7
1630286830000|2021-08-30 01:27:10|4508.41|4507.81|4508.28|4507.68|4508.41|4507.81|4508.28|4507.68|6
1630286840000|2021-08-30 01:27:20|4508.16|4507.56|4508.16|4507.56|4508.41|4507.81|4508.16|4507.56|1
1630286850000|2021-08-30 01:27:30|4508.41|4507.81|4508.66|4508.06|4508.66|4508.06|4508.41|4507.81|58
1630286860000|2021-08-30 01:27:40|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|17
1630286870000|2021-08-30 01:27:50|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|4508.41|4507.81|15
1630286880000|2021-08-30 01:28:00|4508.53|4507.93|4508.66|4508.06|4508.66|4508.06|4508.53|4507.93|10
1630286890000|2021-08-30 01:28:10|||||||||12
1630286910000|2021-08-30 01:28:30|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|43
1630286920000|2021-08-30 01:28:40|||||||||1
1630286940000|2021-08-30 01:29:00|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|4508.41|4507.81|48
1630286970000|2021-08-30 01:29:30|||||||||3
1630286990000|2021-08-30 01:29:50|||||||||26
1630287000000|2021-08-30 01:30:00|||||||||23
1630287010000|2021-08-30 01:30:10|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|110
1630287020000|2021-08-30 01:30:20|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|16
1630287030000|2021-08-30 01:30:30|4508.53|4507.93|4508.66|4508.06|4508.66|4508.06|4508.41|4507.81|57
1630287040000|2021-08-30 01:30:40|||||||||5
1630287050000|2021-08-30 01:30:50|||||||||3
1630287070000|2021-08-30 01:31:10|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|45
1630287080000|2021-08-30 01:31:20|4508.78|4508.18|4508.66|4508.06|4508.91|4508.31|4508.66|4508.06|49
1630287090000|2021-08-30 01:31:30|||||||||8
1630287100000|2021-08-30 01:31:40|||||||||12
1630287110000|2021-08-30 01:31:50|||||||||22
1630287120000|2021-08-30 01:32:00|4508.41|4507.81|4508.16|4507.56|4508.41|4507.81|4508.16|4507.56|115
1630287140000|2021-08-30 01:32:20|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|20
1630287150000|2021-08-30 01:32:30|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|11
1630287160000|2021-08-30 01:32:40|4507.91|4507.31|4507.91|4507.31|4508.16|4507.56|4507.91|4507.31|90
1630287170000|2021-08-30 01:32:50|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|19
1630287180000|2021-08-30 01:33:00|4507.41|4506.81|4507.41|4506.81|4507.66|4507.06|4507.41|4506.81|57
1630287190000|2021-08-30 01:33:10|||||||||22
1630287200000|2021-08-30 01:33:20|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|4507.41|4506.81|35
1630287210000|2021-08-30 01:33:30|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|4507.66|4507.06|12
1630287220000|2021-08-30 01:33:40|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|28
1630287230000|2021-08-30 01:33:50|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|19
1630287240000|2021-08-30 01:34:00|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|37
1630287250000|2021-08-30 01:34:10|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|31
1630287260000|2021-08-30 01:34:20|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|43
1630287280000|2021-08-30 01:34:40|||||||||12
1630287290000|2021-08-30 01:34:50|||||||||1
1630287300000|2021-08-30 01:35:00|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.16|4506.56|48
1630287310000|2021-08-30 01:35:10|4507.16|4506.56|4507.16|4506.56|4507.41|4506.81|4507.16|4506.56|11
1630287320000|2021-08-30 01:35:20|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|9
1630287330000|2021-08-30 01:35:30|4506.66|4506.06|4506.91|4506.31|4506.91|4506.31|4506.66|4506.06|21
1630287340000|2021-08-30 01:35:40|||||||||17
1630287350000|2021-08-30 01:35:50|4506.78|4506.18|4506.91|4506.31|4506.91|4506.31|4506.66|4506.06|16
1630287360000|2021-08-30 01:36:00|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|28
1630287380000|2021-08-30 01:36:20|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|26
1630287390000|2021-08-30 01:36:30|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|12
1630287410000|2021-08-30 01:36:50|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|45
1630287420000|2021-08-30 01:37:00|4506.16|4505.56|4506.16|4505.56|4506.41|4505.81|4506.16|4505.56|80
1630287430000|2021-08-30 01:37:10|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|4506.16|4505.56|33
1630287440000|2021-08-30 01:37:20|4506.16|4505.56|4506.41|4505.81|4506.41|4505.81|4506.16|4505.56|12
1630287450000|2021-08-30 01:37:30|4506.16|4505.56|4506.16|4505.56|4506.16|4505.56|4506.16|4505.56|8
1630287460000|2021-08-30 01:37:40|||||||||23
1630287470000|2021-08-30 01:37:50|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|15
1630287480000|2021-08-30 01:38:00|4506.66|4506.06|4506.41|4505.81|4506.66|4506.06|4506.41|4505.81|23
1630287510000|2021-08-30 01:38:30|4506.16|4505.56|4506.41|4505.81|4506.41|4505.81|4506.16|4505.56|31
1630287520000|2021-08-30 01:38:40|||||||||1
1630287530000|2021-08-30 01:38:50|||||||||24
1630287540000|2021-08-30 01:39:00|4506.16|4505.56|4506.16|4505.56|4506.41|4505.81|4506.16|4505.56|25
1630287550000|2021-08-30 01:39:10|4506.41|4505.81|4506.16|4505.56|4506.41|4505.81|4506.16|4505.56|7
1630287560000|2021-08-30 01:39:20|4505.91|4505.31|4505.41|4504.81|4506.03|4505.43|4505.28|4504.68|339
1630287570000|2021-08-30 01:39:30|4505.16|4504.56|4504.91|4504.31|4505.16|4504.56|4504.91|4504.31|105
1630287580000|2021-08-30 01:39:40|4505.16|4504.56|4504.91|4504.31|4505.16|4504.56|4504.91|4504.31|84
1630287590000|2021-08-30 01:39:50|4505.16|4504.56|4504.91|4504.31|4505.16|4504.56|4504.91|4504.31|69
1630287600000|2021-08-30 01:40:00|4504.66|4504.06|4504.91|4504.31|4504.91|4504.31|4504.66|4504.06|168
1630287610000|2021-08-30 01:40:10|4504.66|4504.06|4504.66|4504.06|4504.91|4504.31|4504.66|4504.06|28
1630287620000|2021-08-30 01:40:20|4504.41|4503.81|4504.66|4504.06|4504.66|4504.06|4504.41|4503.81|37
1630287630000|2021-08-30 01:40:30|||||||||20
1630287640000|2021-08-30 01:40:40|||||||||9
1630287650000|2021-08-30 01:40:50|||||||||11
1630287660000|2021-08-30 01:41:00|4504.41|4503.81|4504.66|4504.06|4504.66|4504.06|4504.41|4503.81|39
1630287670000|2021-08-30 01:41:10|4504.41|4503.81|4504.41|4503.81|4504.41|4503.81|4504.41|4503.81|49
1630287680000|2021-08-30 01:41:20|4504.66|4504.06|4504.66|4504.06|4504.91|4504.31|4504.66|4504.06|48
1630287690000|2021-08-30 01:41:30|4504.91|4504.31|4504.91|4504.31|4504.91|4504.31|4504.91|4504.31|4
1630287700000|2021-08-30 01:41:40|4504.66|4504.06|4504.91|4504.31|4504.91|4504.31|4504.66|4504.06|10
1630287710000|2021-08-30 01:41:50|||||||||48
1630287720000|2021-08-30 01:42:00|||||||||11
1630287730000|2021-08-30 01:42:10|||||||||23
1630287740000|2021-08-30 01:42:20|4505.03|4504.43|4505.16|4504.56|4505.16|4504.56|4504.91|4504.31|42
1630287750000|2021-08-30 01:42:30|4504.91|4504.31|4504.91|4504.31|4504.91|4504.31|4504.91|4504.31|25
1630287760000|2021-08-30 01:42:40|4505.16|4504.56|4505.41|4504.81|4505.41|4504.81|4505.16|4504.56|86
1630287770000|2021-08-30 01:42:50|4505.66|4505.06|4505.66|4505.06|4505.66|4505.06|4505.41|4504.81|89
1630287780000|2021-08-30 01:43:00|4505.41|4504.81|4505.41|4504.81|4505.41|4504.81|4505.16|4504.56|28
1630287790000|2021-08-30 01:43:10|||||||||10
1630287800000|2021-08-30 01:43:20|4505.66|4505.06|4505.66|4505.06|4505.66|4505.06|4505.66|4505.06|44
1630287810000|2021-08-30 01:43:30|4505.91|4505.31|4505.91|4505.31|4505.91|4505.31|4505.66|4505.06|22
1630287820000|2021-08-30 01:43:40|4506.16|4505.56|4506.16|4505.56|4506.16|4505.56|4505.91|4505.31|113
1630287830000|2021-08-30 01:43:50|4505.91|4505.31|4505.91|4505.31|4505.91|4505.31|4505.91|4505.31|36
1630287840000|2021-08-30 01:44:00|4505.66|4505.06|4505.66|4505.06|4505.66|4505.06|4505.66|4505.06|13
1630287850000|2021-08-30 01:44:10|||||||||13
1630287860000|2021-08-30 01:44:20|||||||||2
1630287870000|2021-08-30 01:44:30|4505.91|4505.31|4505.91|4505.31|4505.91|4505.31|4505.91|4505.31|29
1630287880000|2021-08-30 01:44:40|4506.16|4505.56|4505.91|4505.31|4506.16|4505.56|4505.91|4505.31|54
1630287890000|2021-08-30 01:44:50|||||||||4
1630287900000|2021-08-30 01:45:00|4505.66|4505.06|4505.66|4505.06|4505.66|4505.06|4505.66|4505.06|17
1630287910000|2021-08-30 01:45:10|4505.91|4505.31|4505.91|4505.31|4505.91|4505.31|4505.91|4505.31|26
1630287920000|2021-08-30 01:45:20|||||||||33
1630287930000|2021-08-30 01:45:30|4506.16|4505.56|4506.41|4505.81|4506.41|4505.81|4506.16|4505.56|43
1630287940000|2021-08-30 01:45:40|4506.16|4505.56|4506.16|4505.56|4506.16|4505.56|4506.16|4505.56|48
1630287950000|2021-08-30 01:45:50|||||||||1
1630287960000|2021-08-30 01:46:00|4505.91|4505.31|4505.91|4505.31|4505.91|4505.31|4505.91|4505.31|16
1630287970000|2021-08-30 01:46:10|4506.16|4505.56|4506.16|4505.56|4506.16|4505.56|4506.03|4505.43|21
1630287980000|2021-08-30 01:46:20|4505.91|4505.31|4505.91|4505.31|4505.91|4505.31|4505.91|4505.31|12
1630287990000|2021-08-30 01:46:30|||||||||19
1630288010000|2021-08-30 01:46:50|4505.66|4505.06|4505.66|4505.06|4505.66|4505.06|4505.66|4505.06|21
1630288020000|2021-08-30 01:47:00|4505.91|4505.31|4505.91|4505.31|4505.91|4505.31|4505.66|4505.06|41
1630288030000|2021-08-30 01:47:10|||||||||1
1630288040000|2021-08-30 01:47:20|4506.16|4505.56|4505.91|4505.31|4506.16|4505.56|4505.91|4505.31|39
1630288050000|2021-08-30 01:47:30|4506.16|4505.56|4505.91|4505.31|4506.16|4505.56|4505.91|4505.31|38
1630288060000|2021-08-30 01:47:40|4506.16|4505.56|4505.91|4505.31|4506.16|4505.56|4505.91|4505.31|53
1630288070000|2021-08-30 01:47:50|||||||||23
1630288080000|2021-08-30 01:48:00|||||||||3
1630288090000|2021-08-30 01:48:10|4506.16|4505.56|4506.16|4505.56|4506.16|4505.56|4506.16|4505.56|20
1630288100000|2021-08-30 01:48:20|||||||||1
1630288120000|2021-08-30 01:48:40|4506.28|4505.68|4506.16|4505.56|4506.28|4505.68|4506.16|4505.56|21
1630288130000|2021-08-30 01:48:50|4506.41|4505.81|4506.16|4505.56|4506.41|4505.81|4506.16|4505.56|14
1630288140000|2021-08-30 01:49:00|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|58
1630288150000|2021-08-30 01:49:10|||||||||14
1630288160000|2021-08-30 01:49:20|||||||||3
1630288170000|2021-08-30 01:49:30|4506.16|4505.56|4506.16|4505.56|4506.16|4505.56|4506.16|4505.56|29
1630288180000|2021-08-30 01:49:40|||||||||1
1630288190000|2021-08-30 01:49:50|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|30
1630288200000|2021-08-30 01:50:00|4506.16|4505.56|4506.16|4505.56|4506.41|4505.81|4506.16|4505.56|41
1630288210000|2021-08-30 01:50:10|||||||||3
1630288220000|2021-08-30 01:50:20|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|4506.28|4505.68|34
1630288230000|2021-08-30 01:50:30|4506.28|4505.68|4506.41|4505.81|4506.41|4505.81|4506.28|4505.68|2
1630288240000|2021-08-30 01:50:40|||||||||11
1630288250000|2021-08-30 01:50:50|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|4506.41|4505.81|40
1630288260000|2021-08-30 01:51:00|4506.41|4505.81|4506.66|4506.06|4506.66|4506.06|4506.41|4505.81|41
1630288270000|2021-08-30 01:51:10|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|40
1630288280000|2021-08-30 01:51:20|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|4506.66|4506.06|18
1630288290000|2021-08-30 01:51:30|||||||||4
1630288300000|2021-08-30 01:51:40|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|4506.41|4505.81|28
1630288310000|2021-08-30 01:51:50|4506.53|4505.93|4506.66|4506.06|4506.66|4506.06|4506.53|4505.93|18
1630288330000|2021-08-30 01:52:10|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|4506.91|4506.31|19
1630288350000|2021-08-30 01:52:30|||||||||9
1630288360000|2021-08-30 01:52:40|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|58
1630288370000|2021-08-30 01:52:50|||||||||38
1630288380000|2021-08-30 01:53:00|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|52
1630288400000|2021-08-30 01:53:20|||||||||35
1630288410000|2021-08-30 01:53:30|4507.16|4506.56|4507.41|4506.81|4507.41|4506.81|4507.16|4506.56|40
1630288420000|2021-08-30 01:53:40|4507.66|4507.06|4507.41|4506.81|4507.66|4507.06|4507.41|4506.81|43
1630288430000|2021-08-30 01:53:50|4507.66|4507.06|4507.41|4506.81|4507.66|4507.06|4507.41|4506.81|60
1630288440000|2021-08-30 01:54:00|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|4507.41|4506.81|50
1630288450000|2021-08-30 01:54:10|||||||||4
1630288460000|2021-08-30 01:54:20|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|40
1630288470000|2021-08-30 01:54:30|4507.66|4507.06|4507.41|4506.81|4507.66|4507.06|4507.41|4506.81|27
1630288480000|2021-08-30 01:54:40|||||||||19
1630288490000|2021-08-30 01:54:50|||||||||6
1630288500000|2021-08-30 01:55:00|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|4507.41|4506.81|30
1630288510000|2021-08-30 01:55:10|4507.41|4506.81|4507.53|4506.93|4507.66|4507.06|4507.41|4506.81|12
1630288520000|2021-08-30 01:55:20|4507.66|4507.06|4507.41|4506.81|4507.66|4507.06|4507.41|4506.81|3
1630288540000|2021-08-30 01:55:40|||||||||19
1630288560000|2021-08-30 01:56:00|4507.53|4506.93|4507.66|4507.06|4507.66|4507.06|4507.41|4506.81|20
1630288570000|2021-08-30 01:56:10|4507.41|4506.81|4507.66|4507.06|4507.66|4507.06|4507.41|4506.81|9
1630288580000|2021-08-30 01:56:20|4507.53|4506.93|4507.41|4506.81|4507.66|4507.06|4507.41|4506.81|11
1630288590000|2021-08-30 01:56:30|4507.16|4506.56|4507.41|4506.81|4507.41|4506.81|4507.16|4506.56|15
1630288600000|2021-08-30 01:56:40|4507.28|4506.68|4507.41|4506.81|4507.41|4506.81|4507.16|4506.56|23
1630288610000|2021-08-30 01:56:50|4507.28|4506.68|4507.41|4506.81|4507.41|4506.81|4507.16|4506.56|4
1630288630000|2021-08-30 01:57:10|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|4507.16|4506.56|11
1630288640000|2021-08-30 01:57:20|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|10
1630288650000|2021-08-30 01:57:30|||||||||15
1630288660000|2021-08-30 01:57:40|||||||||8
1630288670000|2021-08-30 01:57:50|4507.66|4507.06|4507.41|4506.81|4507.66|4507.06|4507.41|4506.81|68
1630288680000|2021-08-30 01:58:00|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|11
1630288690000|2021-08-30 01:58:10|||||||||13
1630288700000|2021-08-30 01:58:20|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|4507.41|4506.81|31
1630288710000|2021-08-30 01:58:30|||||||||2
1630288740000|2021-08-30 01:59:00|4507.66|4507.06|4507.41|4506.81|4507.66|4507.06|4507.41|4506.81|32
1630288750000|2021-08-30 01:59:10|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|4507.66|4507.06|20
1630288780000|2021-08-30 01:59:40|4507.91|4507.31|4507.66|4507.06|4507.91|4507.31|4507.66|4507.06|22
1630288790000|2021-08-30 01:59:50|4507.78|4507.18|4507.91|4507.31|4507.91|4507.31|4507.78|4507.18|3
1630288800000|2021-08-30 02:00:00|4508.03|4507.43|4508.16|4507.56|4508.16|4507.56|4507.91|4507.31|87
1630288810000|2021-08-30 02:00:10|4508.41|4507.81|4508.16|4507.56|4508.41|4507.81|4508.16|4507.56|100
1630288820000|2021-08-30 02:00:20|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|4508.16|4507.56|60
1630288830000|2021-08-30 02:00:30|4508.66|4508.06|4508.66|4508.06|4508.91|4508.31|4508.66|4508.06|173
1630288840000|2021-08-30 02:00:40|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|48
1630288850000|2021-08-30 02:00:50|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|64
1630288860000|2021-08-30 02:01:00|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|43
1630288880000|2021-08-30 02:01:20|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|4508.41|4507.81|64
1630288890000|2021-08-30 02:01:30|4508.53|4507.93|4508.66|4508.06|4508.66|4508.06|4508.53|4507.93|0
1630288900000|2021-08-30 02:01:40|||||||||5
1630288910000|2021-08-30 02:01:50|||||||||19
1630288920000|2021-08-30 02:02:00|4508.41|4507.81|4508.41|4507.81|4508.66|4508.06|4508.41|4507.81|38
1630288930000|2021-08-30 02:02:10|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|24
1630288940000|2021-08-30 02:02:20|4508.41|4507.81|4508.66|4508.06|4508.66|4508.06|4508.41|4507.81|8
1630288960000|2021-08-30 02:02:40|||||||||2
1630288980000|2021-08-30 02:03:00|||||||||35
1630289000000|2021-08-30 02:03:20|4508.41|4507.81|4508.41|4507.81|4508.53|4507.93|4508.41|4507.81|39
1630289010000|2021-08-30 02:03:30|4508.28|4507.68|4508.28|4507.68|4508.28|4507.68|4508.28|4507.68|26
1630289020000|2021-08-30 02:03:40|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|1
1630289040000|2021-08-30 02:04:00|4508.41|4507.81|4508.28|4507.68|4508.41|4507.81|4508.16|4507.56|97
1630289050000|2021-08-30 02:04:10|4508.41|4507.81|4508.16|4507.56|4508.41|4507.81|4508.16|4507.56|2
1630289060000|2021-08-30 02:04:20|4507.91|4507.31|4508.16|4507.56|4508.16|4507.56|4507.91|4507.31|14
1630289070000|2021-08-30 02:04:30|||||||||22
1630289080000|2021-08-30 02:04:40|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|9
1630289090000|2021-08-30 02:04:50|4508.28|4507.68|4508.41|4507.81|4508.41|4507.81|4508.28|4507.68|10
1630289100000|2021-08-30 02:05:00|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|26
1630289130000|2021-08-30 02:05:30|||||||||3
1630289150000|2021-08-30 02:05:50|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|32
1630289160000|2021-08-30 02:06:00|||||||||1
1630289170000|2021-08-30 02:06:10|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|4508.16|4507.56|24
1630289180000|2021-08-30 02:06:20|4508.41|4507.81|4508.66|4508.06|4508.66|4508.06|4508.41|4507.81|38
1630289190000|2021-08-30 02:06:30|4508.78|4508.18|4508.66|4508.06|4508.91|4508.31|4508.66|4508.06|15
1630289200000|2021-08-30 02:06:40|4508.41|4507.81|4508.41|4507.81|4508.53|4507.93|4508.41|4507.81|10
1630289210000|2021-08-30 02:06:50|4508.66|4508.06|4508.41|4507.81|4508.66|4508.06|4508.41|4507.81|8
1630289220000|2021-08-30 02:07:00|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|3
1630289230000|2021-08-30 02:07:10|||||||||3
1630289290000|2021-08-30 02:08:10|4508.41|4507.81|4508.66|4508.06|4508.66|4508.06|4508.41|4507.81|59
1630289310000|2021-08-30 02:08:30|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|10
1630289330000|2021-08-30 02:08:50|4508.16|4507.56|4507.91|4507.31|4508.41|4507.81|4507.91|4507.31|46
1630289340000|2021-08-30 02:09:00|4507.78|4507.18|4507.66|4507.06|4507.78|4507.18|4507.66|4507.06|24
1630289350000|2021-08-30 02:09:10|||||||||34
1630289360000|2021-08-30 02:09:20|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|10
1630289370000|2021-08-30 02:09:30|||||||||16
1630289380000|2021-08-30 02:09:40|4508.03|4507.43|4508.16|4507.56|4508.16|4507.56|4507.91|4507.31|10
1630289390000|2021-08-30 02:09:50|4508.03|4507.43|4508.16|4507.56|4508.16|4507.56|4508.03|4507.43|2
1630289400000|2021-08-30 02:10:00|4507.91|4507.31|4508.16|4507.56|4508.16|4507.56|4507.91|4507.31|12
1630289410000|2021-08-30 02:10:10|||||||||8
1630289420000|2021-08-30 02:10:20|||||||||23
1630289430000|2021-08-30 02:10:30|4507.91|4507.31|4508.16|4507.56|4508.16|4507.56|4507.91|4507.31|9
1630289440000|2021-08-30 02:10:40|||||||||4
1630289450000|2021-08-30 02:10:50|||||||||2
1630289460000|2021-08-30 02:11:00|||||||||4
1630289500000|2021-08-30 02:11:40|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|4507.91|4507.31|41
1630289510000|2021-08-30 02:11:50|4508.16|4507.56|4507.91|4507.31|4508.16|4507.56|4507.91|4507.31|31
1630289520000|2021-08-30 02:12:00|||||||||6
1630289530000|2021-08-30 02:12:10|4508.16|4507.56|4508.41|4507.81|4508.41|4507.81|4508.16|4507.56|41
1630289540000|2021-08-30 02:12:20|4508.16|4507.56|4508.41|4507.81|4508.41|4507.81|4508.16|4507.56|7
1630289550000|2021-08-30 02:12:30|4508.66|4508.06|4508.41|4507.81|4508.66|4508.06|4508.41|4507.81|61
1630289560000|2021-08-30 02:12:40|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|12
1630289570000|2021-08-30 02:12:50|||||||||3
1630289580000|2021-08-30 02:13:00|4508.41|4507.81|4508.66|4508.06|4508.66|4508.06|4508.41|4507.81|26
1630289600000|2021-08-30 02:13:20|||||||||4
1630289640000|2021-08-30 02:14:00|4508.41|4507.81|4508.66|4508.06|4508.66|4508.06|4508.41|4507.81|100
1630289650000|2021-08-30 02:14:10|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|4508.41|4507.81|13
1630289660000|2021-08-30 02:14:20|4508.66|4508.06|4508.66|4508.06|4508.66|4508.06|4508.53|4507.93|11
1630289690000|2021-08-30 02:14:50|||||||||13
1630289700000|2021-08-30 02:15:00|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|4508.91|4508.31|13
1630289720000|2021-08-30 02:15:20|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|130
1630289730000|2021-08-30 02:15:30|4509.41|4508.81|4509.41|4508.81|4509.66|4509.06|4508.91|4508.31|341
1630289740000|2021-08-30 02:15:40|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|52
1630289750000|2021-08-30 02:15:50|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|20
1630289760000|2021-08-30 02:16:00|||||||||23
1630289770000|2021-08-30 02:16:10|4509.16|4508.56|4509.41|4508.81|4509.41|4508.81|4509.16|4508.56|19
1630289780000|2021-08-30 02:16:20|||||||||9
1630289790000|2021-08-30 02:16:30|||||||||16
1630289800000|2021-08-30 02:16:40|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|22
1630289810000|2021-08-30 02:16:50|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|10
1630289820000|2021-08-30 02:17:00|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|32
1630289830000|2021-08-30 02:17:10|4509.41|4508.81|4509.66|4509.06|4509.66|4509.06|4509.41|4508.81|8
1630289840000|2021-08-30 02:17:20|4509.41|4508.81|4509.41|4508.81|4509.66|4509.06|4509.41|4508.81|31
1630289850000|2021-08-30 02:17:30|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.41|4508.81|28
1630289860000|2021-08-30 02:17:40|||||||||1
1630289870000|2021-08-30 02:17:50|||||||||5
1630289880000|2021-08-30 02:18:00|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|77
1630289890000|2021-08-30 02:18:10|4509.66|4509.06|4509.91|4509.31|4509.91|4509.31|4509.66|4509.06|21
1630289900000|2021-08-30 02:18:20|||||||||28
1630289910000|2021-08-30 02:18:30|||||||||3
1630289920000|2021-08-30 02:18:40|4509.66|4509.06|4509.66|4509.06|4509.91|4509.31|4509.66|4509.06|118
1630289930000|2021-08-30 02:18:50|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|12
1630289940000|2021-08-30 02:19:00|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|69
1630289950000|2021-08-30 02:19:10|4510.28|4509.68|4510.16|4509.56|4510.28|4509.68|4510.16|4509.56|32
1630289960000|2021-08-30 02:19:20|4510.41|4509.81|4510.16|4509.56|4510.41|4509.81|4510.16|4509.56|19
1630289970000|2021-08-30 02:19:30|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.16|4509.56|20
1630289980000|2021-08-30 02:19:40|||||||||2
1630289990000|2021-08-30 02:19:50|||||||||1
1630290000000|2021-08-30 02:20:00|4510.16|4509.56|4510.16|4509.56|4510.41|4509.81|4510.16|4509.56|69
1630290010000|2021-08-30 02:20:10|4510.28|4509.68|4510.16|4509.56|4510.28|4509.68|4509.91|4509.31|71
1630290020000|2021-08-30 02:20:20|||||||||3
1630290030000|2021-08-30 02:20:30|||||||||30
1630290040000|2021-08-30 02:20:40|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|21
1630290050000|2021-08-30 02:20:50|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|19
1630290060000|2021-08-30 02:21:00|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|41
1630290070000|2021-08-30 02:21:10|||||||||31
1630290080000|2021-08-30 02:21:20|||||||||4
1630290090000|2021-08-30 02:21:30|||||||||9
1630290100000|2021-08-30 02:21:40|||||||||14
1630290110000|2021-08-30 02:21:50|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|19
1630290120000|2021-08-30 02:22:00|4509.91|4509.31|4509.91|4509.31|4510.16|4509.56|4509.91|4509.31|27
1630290130000|2021-08-30 02:22:10|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|9
1630290140000|2021-08-30 02:22:20|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|14
1630290150000|2021-08-30 02:22:30|||||||||3
1630290170000|2021-08-30 02:22:50|||||||||19
1630290180000|2021-08-30 02:23:00|||||||||10
1630290190000|2021-08-30 02:23:10|4510.16|4509.56|4509.91|4509.31|4510.16|4509.56|4509.91|4509.31|23
1630290200000|2021-08-30 02:23:20|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|6
1630290210000|2021-08-30 02:23:30|||||||||18
1630290220000|2021-08-30 02:23:40|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|21
1630290230000|2021-08-30 02:23:50|4510.16|4509.56|4510.16|4509.56|4510.28|4509.68|4510.16|4509.56|21
1630290240000|2021-08-30 02:24:00|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|36
1630290250000|2021-08-30 02:24:10|4510.16|4509.56|4510.16|4509.56|4510.41|4509.81|4510.16|4509.56|26
1630290260000|2021-08-30 02:24:20|||||||||4
1630290280000|2021-08-30 02:24:40|||||||||76
1630290290000|2021-08-30 02:24:50|||||||||3
1630290300000|2021-08-30 02:25:00|||||||||10
1630290310000|2021-08-30 02:25:10|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|18
1630290320000|2021-08-30 02:25:20|||||||||6
1630290330000|2021-08-30 02:25:30|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|36
1630290340000|2021-08-30 02:25:40|||||||||2
1630290350000|2021-08-30 02:25:50|||||||||2
1630290360000|2021-08-30 02:26:00|4509.91|4509.31|4509.66|4509.06|4509.91|4509.31|4509.66|4509.06|28
1630290370000|2021-08-30 02:26:10|4509.91|4509.31|4509.66|4509.06|4509.91|4509.31|4509.66|4509.06|21
1630290390000|2021-08-30 02:26:30|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|10
1630290410000|2021-08-30 02:26:50|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|11
1630290420000|2021-08-30 02:27:00|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.78|4509.18|9
1630290430000|2021-08-30 02:27:10|4509.66|4509.06|4509.66|4509.06|4509.78|4509.18|4509.66|4509.06|8
1630290440000|2021-08-30 02:27:20|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|6
1630290450000|2021-08-30 02:27:30|||||||||1
1630290460000|2021-08-30 02:27:40|4510.16|4509.56|4509.91|4509.31|4510.16|4509.56|4509.91|4509.31|24
1630290470000|2021-08-30 02:27:50|||||||||61
1630290480000|2021-08-30 02:28:00|4509.66|4509.06|4509.91|4509.31|4509.91|4509.31|4509.66|4509.06|30
1630290490000|2021-08-30 02:28:10|4509.78|4509.18|4509.91|4509.31|4509.91|4509.31|4509.78|4509.18|18
1630290500000|2021-08-30 02:28:20|4509.66|4509.06|4509.91|4509.31|4509.91|4509.31|4509.66|4509.06|9
1630290510000|2021-08-30 02:28:30|||||||||1
1630290530000|2021-08-30 02:28:50|4510.16|4509.56|4509.91|4509.31|4510.16|4509.56|4509.91|4509.31|24
1630290540000|2021-08-30 02:29:00|||||||||4
1630290550000|2021-08-30 02:29:10|||||||||2
1630290560000|2021-08-30 02:29:20|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|38
1630290570000|2021-08-30 02:29:30|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|22
1630290580000|2021-08-30 02:29:40|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|17
1630290590000|2021-08-30 02:29:50|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.66|4509.06|18
1630290600000|2021-08-30 02:30:00|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|13
1630290640000|2021-08-30 02:30:40|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|104
1630290660000|2021-08-30 02:31:00|4509.66|4509.06|4509.41|4508.81|4509.66|4509.06|4509.41|4508.81|47
1630290680000|2021-08-30 02:31:20|||||||||13
1630290690000|2021-08-30 02:31:30|||||||||6
1630290700000|2021-08-30 02:31:40|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|56
1630290730000|2021-08-30 02:32:10|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|28
1630290740000|2021-08-30 02:32:20|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|13
1630290760000|2021-08-30 02:32:40|||||||||7
1630290780000|2021-08-30 02:33:00|||||||||2
1630290790000|2021-08-30 02:33:10|4509.53|4508.93|4509.66|4509.06|4509.66|4509.06|4509.41|4508.81|38
1630290800000|2021-08-30 02:33:20|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|56
1630290810000|2021-08-30 02:33:30|||||||||2
1630290820000|2021-08-30 02:33:40|||||||||6
1630290830000|2021-08-30 02:33:50|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4
1630290840000|2021-08-30 02:34:00|4509.41|4508.81|4509.66|4509.06|4509.66|4509.06|4509.41|4508.81|32
1630290850000|2021-08-30 02:34:10|||||||||2
1630290860000|2021-08-30 02:34:20|||||||||1
1630290870000|2021-08-30 02:34:30|||||||||18
1630290880000|2021-08-30 02:34:40|||||||||1
1630290900000|2021-08-30 02:35:00|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|20
1630290910000|2021-08-30 02:35:10|||||||||24
1630290920000|2021-08-30 02:35:20|||||||||2
1630290930000|2021-08-30 02:35:30|4510.03|4509.43|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|24
1630290940000|2021-08-30 02:35:40|||||||||1
1630290960000|2021-08-30 02:36:00|4509.91|4509.31|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|33
1630290970000|2021-08-30 02:36:10|4509.91|4509.31|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|6
1630290980000|2021-08-30 02:36:20|||||||||48
1630290990000|2021-08-30 02:36:30|4509.91|4509.31|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|15
1630291000000|2021-08-30 02:36:40|4510.03|4509.43|4510.16|4509.56|4510.16|4509.56|4510.03|4509.43|11
1630291010000|2021-08-30 02:36:50|4510.03|4509.43|4509.91|4509.31|4510.16|4509.56|4509.91|4509.31|5
1630291020000|2021-08-30 02:37:00|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|9
1630291030000|2021-08-30 02:37:10|||||||||1
1630291040000|2021-08-30 02:37:20|||||||||3
1630291050000|2021-08-30 02:37:30|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|3
1630291060000|2021-08-30 02:37:40|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|32
1630291070000|2021-08-30 02:37:50|4509.91|4509.31|4509.91|4509.31|4510.16|4509.56|4509.91|4509.31|13
1630291080000|2021-08-30 02:38:00|4510.16|4509.56|4510.03|4509.43|4510.16|4509.56|4509.91|4509.31|25
1630291090000|2021-08-30 02:38:10|4509.91|4509.31|4509.91|4509.31|4510.16|4509.56|4509.91|4509.31|7
1630291100000|2021-08-30 02:38:20|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|3
1630291110000|2021-08-30 02:38:30|4510.03|4509.43|4509.91|4509.31|4510.03|4509.43|4509.91|4509.31|0
1630291140000|2021-08-30 02:39:00|4510.03|4509.43|4509.91|4509.31|4510.16|4509.56|4509.91|4509.31|14
1630291150000|2021-08-30 02:39:10|4510.16|4509.56|4509.91|4509.31|4510.16|4509.56|4509.91|4509.31|24
1630291170000|2021-08-30 02:39:30|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|6
1630291180000|2021-08-30 02:39:40|||||||||2
1630291200000|2021-08-30 02:40:00|||||||||14
1630291210000|2021-08-30 02:40:10|4510.03|4509.43|4509.91|4509.31|4510.03|4509.43|4509.91|4509.31|25
1630291220000|2021-08-30 02:40:20|||||||||6
1630291230000|2021-08-30 02:40:30|||||||||2
1630291250000|2021-08-30 02:40:50|||||||||2
1630291260000|2021-08-30 02:41:00|||||||||4
1630291270000|2021-08-30 02:41:10|||||||||1
1630291280000|2021-08-30 02:41:20|||||||||1
1630291320000|2021-08-30 02:42:00|||||||||1
1630291340000|2021-08-30 02:42:20|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|18
1630291380000|2021-08-30 02:43:00|4509.41|4508.81|4509.41|4508.81|4509.53|4508.93|4509.41|4508.81|23
1630291400000|2021-08-30 02:43:20|||||||||7
1630291430000|2021-08-30 02:43:50|||||||||8
1630291440000|2021-08-30 02:44:00|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|45
1630291450000|2021-08-30 02:44:10|||||||||1
1630291460000|2021-08-30 02:44:20|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|14
1630291470000|2021-08-30 02:44:30|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|8
1630291500000|2021-08-30 02:45:00|||||||||12
1630291510000|2021-08-30 02:45:10|4509.78|4509.18|4509.66|4509.06|4509.78|4509.18|4509.66|4509.06|4
1630291540000|2021-08-30 02:45:40|||||||||3
1630291550000|2021-08-30 02:45:50|||||||||1
1630291560000|2021-08-30 02:46:00|||||||||4
1630291580000|2021-08-30 02:46:20|||||||||19
1630291620000|2021-08-30 02:47:00|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|14
1630291640000|2021-08-30 02:47:20|||||||||2
1630291660000|2021-08-30 02:47:40|4509.66|4509.06|4509.41|4508.81|4509.66|4509.06|4509.41|4508.81|40
1630291690000|2021-08-30 02:48:10|||||||||6
1630291700000|2021-08-30 02:48:20|||||||||1
1630291710000|2021-08-30 02:48:30|||||||||1
1630291760000|2021-08-30 02:49:20|||||||||2
1630291800000|2021-08-30 02:50:00|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|62
1630291830000|2021-08-30 02:50:30|4509.53|4508.93|4509.41|4508.81|4509.66|4509.06|4509.41|4508.81|17
1630291840000|2021-08-30 02:50:40|4509.53|4508.93|4509.66|4509.06|4509.66|4509.06|4509.53|4508.93|7
1630291860000|2021-08-30 02:51:00|4509.41|4508.81|4509.66|4509.06|4509.66|4509.06|4509.41|4508.81|27
1630291870000|2021-08-30 02:51:10|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|23
1630291900000|2021-08-30 02:51:40|||||||||1
1630291920000|2021-08-30 02:52:00|||||||||4
1630291980000|2021-08-30 02:53:00|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|32
1630291990000|2021-08-30 02:53:10|||||||||1
1630292000000|2021-08-30 02:53:20|4509.41|4508.81|4509.41|4508.81|4509.53|4508.93|4509.41|4508.81|10
1630292010000|2021-08-30 02:53:30|||||||||4
1630292020000|2021-08-30 02:53:40|||||||||2
1630292030000|2021-08-30 02:53:50|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.41|4508.81|7
1630292050000|2021-08-30 02:54:10|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|17
1630292110000|2021-08-30 02:55:10|||||||||5
1630292130000|2021-08-30 02:55:30|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|27
1630292140000|2021-08-30 02:55:40|||||||||10
1630292160000|2021-08-30 02:56:00|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|18
1630292170000|2021-08-30 02:56:10|||||||||10
1630292190000|2021-08-30 02:56:30|||||||||8
1630292200000|2021-08-30 02:56:40|4509.66|4509.06|4509.41|4508.81|4509.66|4509.06|4509.41|4508.81|15
1630292220000|2021-08-30 02:57:00|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|4509.16|4508.56|30
1630292240000|2021-08-30 02:57:20|||||||||7
1630292270000|2021-08-30 02:57:50|4509.41|4508.81|4509.16|4508.56|4509.41|4508.81|4509.16|4508.56|25
1630292280000|2021-08-30 02:58:00|||||||||1
1630292290000|2021-08-30 02:58:10|||||||||2
1630292300000|2021-08-30 02:58:20|||||||||8
1630292310000|2021-08-30 02:58:30|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|12
1630292330000|2021-08-30 02:58:50|||||||||32
1630292340000|2021-08-30 02:59:00|4509.66|4509.06|4509.91|4509.31|4509.91|4509.31|4509.66|4509.06|73
1630292350000|2021-08-30 02:59:10|||||||||51
1630292360000|2021-08-30 02:59:20|4509.66|4509.06|4509.66|4509.06|4509.78|4509.18|4509.66|4509.06|21
1630292370000|2021-08-30 02:59:30|4509.78|4509.18|4509.66|4509.06|4509.78|4509.18|4509.66|4509.06|3
1630292380000|2021-08-30 02:59:40|||||||||43
1630292390000|2021-08-30 02:59:50|||||||||1
1630292400000|2021-08-30 03:00:00|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|11
1630292410000|2021-08-30 03:00:10|4509.66|4509.06|4509.41|4508.81|4509.66|4509.06|4509.41|4508.81|64
1630292420000|2021-08-30 03:00:20|4509.16|4508.56|4509.41|4508.81|4509.41|4508.81|4509.16|4508.56|32
1630292430000|2021-08-30 03:00:30|4509.16|4508.56|4509.41|4508.81|4509.41|4508.81|4509.16|4508.56|11
1630292440000|2021-08-30 03:00:40|4509.16|4508.56|4509.41|4508.81|4509.41|4508.81|4509.16|4508.56|10
1630292460000|2021-08-30 03:01:00|4509.16|4508.56|4509.41|4508.81|4509.41|4508.81|4509.16|4508.56|17
1630292470000|2021-08-30 03:01:10|||||||||7
1630292480000|2021-08-30 03:01:20|||||||||26
1630292490000|2021-08-30 03:01:30|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|19
1630292510000|2021-08-30 03:01:50|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|6
1630292560000|2021-08-30 03:02:40|||||||||3
1630292570000|2021-08-30 03:02:50|||||||||1
1630292580000|2021-08-30 03:03:00|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|7
1630292590000|2021-08-30 03:03:10|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|2
1630292610000|2021-08-30 03:03:30|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|10
1630292620000|2021-08-30 03:03:40|||||||||3
1630292630000|2021-08-30 03:03:50|4509.53|4508.93|4509.53|4508.93|4509.53|4508.93|4509.53|4508.93|16
1630292640000|2021-08-30 03:04:00|4509.41|4508.81|4509.66|4509.06|4509.66|4509.06|4509.41|4508.81|2
1630292680000|2021-08-30 03:04:40|4509.53|4508.93|4509.41|4508.81|4509.53|4508.93|4509.41|4508.81|13
1630292690000|2021-08-30 03:04:50|||||||||1
1630292700000|2021-08-30 03:05:00|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|12
1630292710000|2021-08-30 03:05:10|||||||||7
1630292720000|2021-08-30 03:05:20|||||||||2
1630292740000|2021-08-30 03:05:40|||||||||23
1630292750000|2021-08-30 03:05:50|4509.91|4509.31|4509.66|4509.06|4509.91|4509.31|4509.66|4509.06|36
1630292760000|2021-08-30 03:06:00|4509.78|4509.18|4509.91|4509.31|4509.91|4509.31|4509.66|4509.06|33
1630292770000|2021-08-30 03:06:10|||||||||9
1630292780000|2021-08-30 03:06:20|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|17
1630292790000|2021-08-30 03:06:30|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|6
1630292800000|2021-08-30 03:06:40|||||||||7
1630292820000|2021-08-30 03:07:00|4510.03|4509.43|4510.16|4509.56|4510.16|4509.56|4510.03|4509.43|42
1630292830000|2021-08-30 03:07:10|4509.91|4509.31|4509.91|4509.31|4510.16|4509.56|4509.91|4509.31|18
1630292880000|2021-08-30 03:08:00|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|19
1630292900000|2021-08-30 03:08:20|4510.03|4509.43|4510.03|4509.43|4510.03|4509.43|4510.03|4509.43|24
1630292910000|2021-08-30 03:08:30|4509.91|4509.31|4509.91|4509.31|4510.03|4509.43|4509.91|4509.31|1
1630292930000|2021-08-30 03:08:50|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|32
1630292940000|2021-08-30 03:09:00|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|6
1630292960000|2021-08-30 03:09:20|||||||||10
1630292970000|2021-08-30 03:09:30|||||||||38
1630292980000|2021-08-30 03:09:40|||||||||6
1630293000000|2021-08-30 03:10:00|||||||||5
1630293010000|2021-08-30 03:10:10|||||||||1
1630293020000|2021-08-30 03:10:20|||||||||2
1630293030000|2021-08-30 03:10:30|4510.16|4509.56|4509.91|4509.31|4510.16|4509.56|4509.91|4509.31|6
1630293040000|2021-08-30 03:10:40|4510.03|4509.43|4510.16|4509.56|4510.16|4509.56|4510.03|4509.43|0
1630293050000|2021-08-30 03:10:50|||||||||3
1630293060000|2021-08-30 03:11:00|4509.91|4509.31|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|16
1630293080000|2021-08-30 03:11:20|||||||||13
1630293090000|2021-08-30 03:11:30|||||||||1
1630293120000|2021-08-30 03:12:00|||||||||12
1630293150000|2021-08-30 03:12:30|4509.91|4509.31|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|36
1630293160000|2021-08-30 03:12:40|||||||||22
1630293180000|2021-08-30 03:13:00|||||||||3
1630293200000|2021-08-30 03:13:20|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|13
1630293220000|2021-08-30 03:13:40|||||||||29
1630293250000|2021-08-30 03:14:10|||||||||5
1630293260000|2021-08-30 03:14:20|||||||||2
1630293270000|2021-08-30 03:14:30|4510.03|4509.43|4510.16|4509.56|4510.16|4509.56|4510.03|4509.43|7
1630293280000|2021-08-30 03:14:40|4510.03|4509.43|4509.91|4509.31|4510.03|4509.43|4509.91|4509.31|8
1630293340000|2021-08-30 03:15:40|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|27
1630293350000|2021-08-30 03:15:50|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|18
1630293360000|2021-08-30 03:16:00|||||||||2
1630293380000|2021-08-30 03:16:20|||||||||4
1630293390000|2021-08-30 03:16:30|||||||||2
1630293400000|2021-08-30 03:16:40|||||||||7
1630293410000|2021-08-30 03:16:50|||||||||1
1630293420000|2021-08-30 03:17:00|||||||||2
1630293430000|2021-08-30 03:17:10|||||||||5
1630293440000|2021-08-30 03:17:20|||||||||1
1630293460000|2021-08-30 03:17:40|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|19
1630293490000|2021-08-30 03:18:10|||||||||5
1630293520000|2021-08-30 03:18:40|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|11
1630293540000|2021-08-30 03:19:00|||||||||3
1630293550000|2021-08-30 03:19:10|||||||||4
1630293560000|2021-08-30 03:19:20|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|23
1630293570000|2021-08-30 03:19:30|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|5
1630293600000|2021-08-30 03:20:00|||||||||7
1630293610000|2021-08-30 03:20:10|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|16
1630293650000|2021-08-30 03:20:50|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|4509.41|4508.81|18
1630293660000|2021-08-30 03:21:00|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.41|4508.81|28
1630293680000|2021-08-30 03:21:20|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.66|4509.06|24
1630293690000|2021-08-30 03:21:30|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4
1630293700000|2021-08-30 03:21:40|4509.78|4509.18|4509.91|4509.31|4509.91|4509.31|4509.66|4509.06|6
1630293710000|2021-08-30 03:21:50|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|23
1630293730000|2021-08-30 03:22:10|4509.91|4509.31|4509.66|4509.06|4509.91|4509.31|4509.66|4509.06|57
1630293740000|2021-08-30 03:22:20|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|21
1630293760000|2021-08-30 03:22:40|||||||||1
1630293800000|2021-08-30 03:23:20|||||||||14
1630293820000|2021-08-30 03:23:40|||||||||1
1630293850000|2021-08-30 03:24:10|4510.16|4509.56|4509.91|4509.31|4510.16|4509.56|4509.91|4509.31|29
1630293880000|2021-08-30 03:24:40|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|17
1630293900000|2021-08-30 03:25:00|||||||||34
1630293910000|2021-08-30 03:25:10|||||||||13
1630293920000|2021-08-30 03:25:20|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|16
1630293980000|2021-08-30 03:26:20|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|46
1630293990000|2021-08-30 03:26:30|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|6
1630294020000|2021-08-30 03:27:00|4510.66|4510.06|4510.41|4509.81|4510.66|4510.06|4510.41|4509.81|84
1630294030000|2021-08-30 03:27:10|||||||||3
1630294040000|2021-08-30 03:27:20|||||||||5
1630294050000|2021-08-30 03:27:30|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|15
1630294060000|2021-08-30 03:27:40|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|22
1630294070000|2021-08-30 03:27:50|||||||||4
1630294080000|2021-08-30 03:28:00|||||||||8
1630294090000|2021-08-30 03:28:10|||||||||1
1630294100000|2021-08-30 03:28:20|||||||||20
1630294110000|2021-08-30 03:28:30|||||||||23
1630294120000|2021-08-30 03:28:40|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|17
1630294130000|2021-08-30 03:28:50|4510.41|4509.81|4510.41|4509.81|4510.53|4509.93|4510.41|4509.81|10
1630294140000|2021-08-30 03:29:00|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|28
1630294150000|2021-08-30 03:29:10|4510.41|4509.81|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|11
1630294160000|2021-08-30 03:29:20|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|20
1630294170000|2021-08-30 03:29:30|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|9
1630294190000|2021-08-30 03:29:50|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|9
1630294200000|2021-08-30 03:30:00|||||||||20
1630294210000|2021-08-30 03:30:10|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|29
1630294220000|2021-08-30 03:30:20|||||||||2
1630294240000|2021-08-30 03:30:40|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|88
1630294250000|2021-08-30 03:30:50|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|14
1630294260000|2021-08-30 03:31:00|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|23
1630294270000|2021-08-30 03:31:10|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|14
1630294280000|2021-08-30 03:31:20|||||||||7
1630294290000|2021-08-30 03:31:30|||||||||4
1630294300000|2021-08-30 03:31:40|||||||||14
1630294310000|2021-08-30 03:31:50|4510.91|4510.31|4510.66|4510.06|4510.91|4510.31|4510.66|4510.06|65
1630294320000|2021-08-30 03:32:00|||||||||19
1630294330000|2021-08-30 03:32:10|||||||||5
1630294340000|2021-08-30 03:32:20|||||||||14
1630294360000|2021-08-30 03:32:40|||||||||1
1630294370000|2021-08-30 03:32:50|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|18
1630294380000|2021-08-30 03:33:00|||||||||4
1630294390000|2021-08-30 03:33:10|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|48
1630294400000|2021-08-30 03:33:20|||||||||1
1630294410000|2021-08-30 03:33:30|||||||||3
1630294430000|2021-08-30 03:33:50|||||||||3
1630294440000|2021-08-30 03:34:00|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|20
1630294450000|2021-08-30 03:34:10|||||||||2
1630294460000|2021-08-30 03:34:20|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|6
1630294470000|2021-08-30 03:34:30|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|11
1630294490000|2021-08-30 03:34:50|||||||||2
1630294510000|2021-08-30 03:35:10|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|38
1630294520000|2021-08-30 03:35:20|||||||||13
1630294530000|2021-08-30 03:35:30|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|13
1630294550000|2021-08-30 03:35:50|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|11
1630294560000|2021-08-30 03:36:00|4510.91|4510.31|4510.91|4510.31|4511.16|4510.56|4510.91|4510.31|28
1630294570000|2021-08-30 03:36:10|||||||||8
1630294580000|2021-08-30 03:36:20|||||||||2
1630294630000|2021-08-30 03:37:10|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|33
1630294640000|2021-08-30 03:37:20|||||||||10
1630294660000|2021-08-30 03:37:40|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|63
1630294670000|2021-08-30 03:37:50|||||||||7
1630294690000|2021-08-30 03:38:10|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|57
1630294700000|2021-08-30 03:38:20|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|128
1630294710000|2021-08-30 03:38:30|||||||||33
1630294720000|2021-08-30 03:38:40|4511.66|4511.06|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|76
1630294730000|2021-08-30 03:38:50|||||||||4
1630294740000|2021-08-30 03:39:00|||||||||15
1630294750000|2021-08-30 03:39:10|||||||||2
1630294760000|2021-08-30 03:39:20|4511.66|4511.06|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|23
1630294770000|2021-08-30 03:39:30|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|34
1630294780000|2021-08-30 03:39:40|||||||||1
1630294790000|2021-08-30 03:39:50|||||||||9
1630294800000|2021-08-30 03:40:00|||||||||35
1630294810000|2021-08-30 03:40:10|4511.41|4510.81|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|37
1630294820000|2021-08-30 03:40:20|4511.53|4510.93|4511.41|4510.81|4511.53|4510.93|4511.41|4510.81|11
1630294830000|2021-08-30 03:40:30|||||||||6
1630294850000|2021-08-30 03:40:50|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|52
1630294860000|2021-08-30 03:41:00|4511.41|4510.81|4511.53|4510.93|4511.66|4511.06|4511.41|4510.81|37
1630294870000|2021-08-30 03:41:10|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|1
1630294890000|2021-08-30 03:41:30|||||||||18
1630294900000|2021-08-30 03:41:40|4511.41|4510.81|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|18
1630294910000|2021-08-30 03:41:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|10
1630294920000|2021-08-30 03:42:00|||||||||15
1630294930000|2021-08-30 03:42:10|||||||||2
1630294950000|2021-08-30 03:42:30|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|34
1630294960000|2021-08-30 03:42:40|||||||||1
1630294990000|2021-08-30 03:43:10|||||||||10
1630295000000|2021-08-30 03:43:20|||||||||6
1630295040000|2021-08-30 03:44:00|||||||||14
1630295050000|2021-08-30 03:44:10|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|26
1630295060000|2021-08-30 03:44:20|||||||||2
1630295070000|2021-08-30 03:44:30|||||||||3
1630295080000|2021-08-30 03:44:40|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|18
1630295090000|2021-08-30 03:44:50|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|29
1630295100000|2021-08-30 03:45:00|4511.66|4511.06|4511.66|4511.06|4511.91|4511.31|4511.66|4511.06|16
1630295110000|2021-08-30 03:45:10|4511.78|4511.18|4511.66|4511.06|4511.78|4511.18|4511.66|4511.06|8
1630295130000|2021-08-30 03:45:30|||||||||14
1630295140000|2021-08-30 03:45:40|||||||||2
1630295160000|2021-08-30 03:46:00|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|32
1630295170000|2021-08-30 03:46:10|||||||||3
1630295180000|2021-08-30 03:46:20|||||||||39
1630295190000|2021-08-30 03:46:30|||||||||5
1630295200000|2021-08-30 03:46:40|4511.16|4510.56|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|12
1630295210000|2021-08-30 03:46:50|||||||||1
1630295230000|2021-08-30 03:47:10|||||||||15
1630295240000|2021-08-30 03:47:20|4511.16|4510.56|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|41
1630295250000|2021-08-30 03:47:30|||||||||7
1630295260000|2021-08-30 03:47:40|||||||||2
1630295270000|2021-08-30 03:47:50|||||||||3
1630295280000|2021-08-30 03:48:00|||||||||4
1630295290000|2021-08-30 03:48:10|||||||||1
1630295310000|2021-08-30 03:48:30|||||||||6
1630295320000|2021-08-30 03:48:40|4511.16|4510.56|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|21
1630295330000|2021-08-30 03:48:50|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|23
1630295340000|2021-08-30 03:49:00|||||||||5
1630295350000|2021-08-30 03:49:10|4511.16|4510.56|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|80
1630295360000|2021-08-30 03:49:20|||||||||3
1630295370000|2021-08-30 03:49:30|||||||||15
1630295380000|2021-08-30 03:49:40|||||||||8
1630295390000|2021-08-30 03:49:50|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.53|4510.93|29
1630295400000|2021-08-30 03:50:00|4511.41|4510.81|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|20
1630295410000|2021-08-30 03:50:10|||||||||1
1630295430000|2021-08-30 03:50:30|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|465
1630295440000|2021-08-30 03:50:40|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|46
1630295450000|2021-08-30 03:50:50|||||||||12
1630295460000|2021-08-30 03:51:00|4512.16|4511.56|4512.41|4511.81|4512.41|4511.81|4512.16|4511.56|19
1630295470000|2021-08-30 03:51:10|||||||||5
1630295480000|2021-08-30 03:51:20|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.41|4511.81|50
1630295490000|2021-08-30 03:51:30|||||||||4
1630295500000|2021-08-30 03:51:40|||||||||8
1630295530000|2021-08-30 03:52:10|4512.41|4511.81|4512.66|4512.06|4512.66|4512.06|4512.41|4511.81|61
1630295540000|2021-08-30 03:52:20|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|6
1630295550000|2021-08-30 03:52:30|||||||||8
1630295560000|2021-08-30 03:52:40|4512.28|4511.68|4512.16|4511.56|4512.28|4511.68|4512.16|4511.56|19
1630295570000|2021-08-30 03:52:50|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|6
1630295580000|2021-08-30 03:53:00|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|9
1630295590000|2021-08-30 03:53:10|4512.28|4511.68|4512.16|4511.56|4512.41|4511.81|4512.16|4511.56|17
1630295600000|2021-08-30 03:53:20|||||||||3
1630295610000|2021-08-30 03:53:30|||||||||2
1630295620000|2021-08-30 03:53:40|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|13
1630295640000|2021-08-30 03:54:00|4512.16|4511.56|4511.91|4511.31|4512.16|4511.56|4511.91|4511.31|43
1630295650000|2021-08-30 03:54:10|||||||||4
1630295670000|2021-08-30 03:54:30|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|21
1630295680000|2021-08-30 03:54:40|||||||||2
1630295690000|2021-08-30 03:54:50|||||||||5
1630295740000|2021-08-30 03:55:40|||||||||29
1630295780000|2021-08-30 03:56:20|||||||||14
1630295790000|2021-08-30 03:56:30|||||||||5
1630295800000|2021-08-30 03:56:40|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|37
1630295830000|2021-08-30 03:57:10|||||||||6
1630295840000|2021-08-30 03:57:20|||||||||1
1630295850000|2021-08-30 03:57:30|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|40
1630295860000|2021-08-30 03:57:40|||||||||4
1630295870000|2021-08-30 03:57:50|||||||||3
1630295880000|2021-08-30 03:58:00|||||||||3
1630295890000|2021-08-30 03:58:10|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|45
1630295900000|2021-08-30 03:58:20|||||||||53
1630295910000|2021-08-30 03:58:30|||||||||6
1630295920000|2021-08-30 03:58:40|4512.78|4512.18|4512.78|4512.18|4512.78|4512.18|4512.78|4512.18|59
1630295930000|2021-08-30 03:58:50|4512.91|4512.31|4512.66|4512.06|4512.91|4512.31|4512.66|4512.06|9
1630295940000|2021-08-30 03:59:00|||||||||14
1630295970000|2021-08-30 03:59:30|||||||||9
1630295980000|2021-08-30 03:59:40|||||||||7
1630295990000|2021-08-30 03:59:50|||||||||3
1630296000000|2021-08-30 04:00:00|||||||||1
1630296010000|2021-08-30 04:00:10|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|49
1630296030000|2021-08-30 04:00:30|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|20
1630296040000|2021-08-30 04:00:40|||||||||7
1630296050000|2021-08-30 04:00:50|||||||||5
1630296070000|2021-08-30 04:01:10|||||||||4
1630296080000|2021-08-30 04:01:20|||||||||2
1630296090000|2021-08-30 04:01:30|||||||||7
1630296100000|2021-08-30 04:01:40|||||||||5
1630296110000|2021-08-30 04:01:50|||||||||5
1630296120000|2021-08-30 04:02:00|||||||||34
1630296130000|2021-08-30 04:02:10|||||||||4
1630296140000|2021-08-30 04:02:20|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|10
1630296150000|2021-08-30 04:02:30|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|24
1630296160000|2021-08-30 04:02:40|||||||||1
1630296170000|2021-08-30 04:02:50|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|10
1630296180000|2021-08-30 04:03:00|||||||||11
1630296200000|2021-08-30 04:03:20|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|29
1630296210000|2021-08-30 04:03:30|||||||||3
1630296220000|2021-08-30 04:03:40|||||||||6
1630296240000|2021-08-30 04:04:00|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|19
1630296250000|2021-08-30 04:04:10|||||||||5
1630296280000|2021-08-30 04:04:40|||||||||8
1630296290000|2021-08-30 04:04:50|||||||||3
1630296300000|2021-08-30 04:05:00|||||||||4
1630296310000|2021-08-30 04:05:10|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|17
1630296320000|2021-08-30 04:05:20|||||||||8
1630296330000|2021-08-30 04:05:30|||||||||2
1630296390000|2021-08-30 04:06:30|||||||||43
1630296410000|2021-08-30 04:06:50|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|17
1630296420000|2021-08-30 04:07:00|||||||||2
1630296460000|2021-08-30 04:07:40|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|54
1630296470000|2021-08-30 04:07:50|||||||||1
1630296490000|2021-08-30 04:08:10|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|16
1630296500000|2021-08-30 04:08:20|||||||||19
1630296510000|2021-08-30 04:08:30|||||||||2
1630296530000|2021-08-30 04:08:50|||||||||4
1630296580000|2021-08-30 04:09:40|||||||||26
1630296590000|2021-08-30 04:09:50|||||||||3
1630296600000|2021-08-30 04:10:00|||||||||1
1630296610000|2021-08-30 04:10:10|||||||||3
1630296620000|2021-08-30 04:10:20|||||||||21
1630296630000|2021-08-30 04:10:30|||||||||1
1630296650000|2021-08-30 04:10:50|||||||||5
1630296680000|2021-08-30 04:11:20|||||||||35
1630296740000|2021-08-30 04:12:20|||||||||29
1630296750000|2021-08-30 04:12:30|||||||||24
1630296770000|2021-08-30 04:12:50|4512.41|4511.81|4512.66|4512.06|4512.66|4512.06|4512.41|4511.81|2
1630296780000|2021-08-30 04:13:00|||||||||1
1630296800000|2021-08-30 04:13:20|||||||||2
1630296820000|2021-08-30 04:13:40|||||||||5
1630296830000|2021-08-30 04:13:50|||||||||3
1630296840000|2021-08-30 04:14:00|||||||||1
1630296850000|2021-08-30 04:14:10|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|38
1630296860000|2021-08-30 04:14:20|||||||||6
1630296900000|2021-08-30 04:15:00|||||||||64
1630296910000|2021-08-30 04:15:10|||||||||1
1630296920000|2021-08-30 04:15:20|||||||||7
1630296930000|2021-08-30 04:15:30|||||||||7
1630296940000|2021-08-30 04:15:40|||||||||2
1630296960000|2021-08-30 04:16:00|||||||||5
1630296980000|2021-08-30 04:16:20|||||||||49
1630296990000|2021-08-30 04:16:30|||||||||2
1630297000000|2021-08-30 04:16:40|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|11
1630297070000|2021-08-30 04:17:50|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|25
1630297080000|2021-08-30 04:18:00|||||||||5
1630297130000|2021-08-30 04:18:50|||||||||17
1630297140000|2021-08-30 04:19:00|||||||||2
1630297150000|2021-08-30 04:19:10|||||||||2
1630297200000|2021-08-30 04:20:00|4512.16|4511.56|4512.16|4511.56|4512.41|4511.81|4512.16|4511.56|53
1630297210000|2021-08-30 04:20:10|||||||||2
1630297220000|2021-08-30 04:20:20|||||||||26
1630297230000|2021-08-30 04:20:30|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|17
1630297240000|2021-08-30 04:20:40|||||||||3
1630297250000|2021-08-30 04:20:50|||||||||2
1630297280000|2021-08-30 04:21:20|||||||||3
1630297290000|2021-08-30 04:21:30|||||||||3
1630297300000|2021-08-30 04:21:40|||||||||1
1630297320000|2021-08-30 04:22:00|||||||||3
1630297330000|2021-08-30 04:22:10|||||||||2
1630297340000|2021-08-30 04:22:20|||||||||5
1630297390000|2021-08-30 04:23:10|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|46
1630297400000|2021-08-30 04:23:20|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|24
1630297410000|2021-08-30 04:23:30|||||||||9
1630297480000|2021-08-30 04:24:40|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|41
1630297490000|2021-08-30 04:24:50|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|13
1630297500000|2021-08-30 04:25:00|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|14
1630297510000|2021-08-30 04:25:10|||||||||5
1630297520000|2021-08-30 04:25:20|||||||||12
1630297530000|2021-08-30 04:25:30|||||||||1
1630297580000|2021-08-30 04:26:20|||||||||27
1630297590000|2021-08-30 04:26:30|||||||||6
1630297600000|2021-08-30 04:26:40|||||||||4
1630297620000|2021-08-30 04:27:00|||||||||24
1630297720000|2021-08-30 04:28:40|||||||||22
1630297760000|2021-08-30 04:29:20|||||||||7
1630297800000|2021-08-30 04:30:00|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|36
1630297810000|2021-08-30 04:30:10|||||||||3
1630297830000|2021-08-30 04:30:30|||||||||31
1630297850000|2021-08-30 04:30:50|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|24
1630297860000|2021-08-30 04:31:00|||||||||26
1630297900000|2021-08-30 04:31:40|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|16
1630297930000|2021-08-30 04:32:10|||||||||3
1630297940000|2021-08-30 04:32:20|||||||||3
1630297960000|2021-08-30 04:32:40|||||||||3
1630298020000|2021-08-30 04:33:40|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|32
1630298030000|2021-08-30 04:33:50|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|3
1630298040000|2021-08-30 04:34:00|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|12
1630298050000|2021-08-30 04:34:10|||||||||4
1630298080000|2021-08-30 04:34:40|||||||||1
1630298100000|2021-08-30 04:35:00|||||||||3
1630298110000|2021-08-30 04:35:10|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|38
1630298120000|2021-08-30 04:35:20|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|24
1630298150000|2021-08-30 04:35:50|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|13
1630298160000|2021-08-30 04:36:00|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|2
1630298170000|2021-08-30 04:36:10|||||||||3
1630298190000|2021-08-30 04:36:30|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|22
1630298270000|2021-08-30 04:37:50|||||||||3
1630298280000|2021-08-30 04:38:00|||||||||1
1630298300000|2021-08-30 04:38:20|4511.66|4511.06|4511.78|4511.18|4511.91|4511.31|4511.66|4511.06|44
1630298310000|2021-08-30 04:38:30|4511.66|4511.06|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|20
1630298320000|2021-08-30 04:38:40|||||||||1
1630298340000|2021-08-30 04:39:00|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.78|4511.18|14
1630298410000|2021-08-30 04:40:10|4511.66|4511.06|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|24
1630298440000|2021-08-30 04:40:40|4511.78|4511.18|4511.66|4511.06|4511.78|4511.18|4511.66|4511.06|6
1630298460000|2021-08-30 04:41:00|||||||||2
1630298500000|2021-08-30 04:41:40|||||||||2
1630298510000|2021-08-30 04:41:50|||||||||1
1630298520000|2021-08-30 04:42:00|||||||||2
1630298530000|2021-08-30 04:42:10|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|29
1630298570000|2021-08-30 04:42:50|||||||||1
1630298640000|2021-08-30 04:44:00|||||||||2
1630298660000|2021-08-30 04:44:20|||||||||3
1630298670000|2021-08-30 04:44:30|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|16
1630298690000|2021-08-30 04:44:50|||||||||1
1630298710000|2021-08-30 04:45:10|||||||||1
1630298730000|2021-08-30 04:45:30|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|9
1630298760000|2021-08-30 04:46:00|||||||||6
1630298770000|2021-08-30 04:46:10|4511.66|4511.06|4511.78|4511.18|4511.91|4511.31|4511.66|4511.06|18
1630298780000|2021-08-30 04:46:20|4511.66|4511.06|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|5
1630298790000|2021-08-30 04:46:30|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|11
1630298800000|2021-08-30 04:46:40|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|42
1630298810000|2021-08-30 04:46:50|||||||||12
1630298830000|2021-08-30 04:47:10|||||||||21
1630298840000|2021-08-30 04:47:20|||||||||1
1630298880000|2021-08-30 04:48:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|29
1630298940000|2021-08-30 04:49:00|||||||||3
1630298950000|2021-08-30 04:49:10|||||||||33
1630298960000|2021-08-30 04:49:20|4511.53|4510.93|4511.41|4510.81|4511.53|4510.93|4511.41|4510.81|7
1630298990000|2021-08-30 04:49:50|||||||||19
1630299000000|2021-08-30 04:50:00|||||||||9
1630299030000|2021-08-30 04:50:30|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|14
1630299040000|2021-08-30 04:50:40|||||||||1
1630299050000|2021-08-30 04:50:50|4511.41|4510.81|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|25
1630299080000|2021-08-30 04:51:20|||||||||1
1630299100000|2021-08-30 04:51:40|||||||||2
1630299190000|2021-08-30 04:53:10|||||||||5
1630299220000|2021-08-30 04:53:40|||||||||2
1630299240000|2021-08-30 04:54:00|||||||||2
1630299260000|2021-08-30 04:54:20|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|33
1630299270000|2021-08-30 04:54:30|4511.66|4511.06|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|24
1630299280000|2021-08-30 04:54:40|||||||||1
1630299360000|2021-08-30 04:56:00|4512.03|4511.43|4512.16|4511.56|4512.16|4511.56|4511.91|4511.31|37
1630299380000|2021-08-30 04:56:20|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|11
1630299400000|2021-08-30 04:56:40|||||||||1
1630299440000|2021-08-30 04:57:20|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|5
1630299480000|2021-08-30 04:58:00|||||||||3
1630299490000|2021-08-30 04:58:10|||||||||2
1630299510000|2021-08-30 04:58:30|||||||||1
1630299520000|2021-08-30 04:58:40|4511.16|4510.56|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|96
1630299540000|2021-08-30 04:59:00|||||||||12
1630299550000|2021-08-30 04:59:10|||||||||2
1630299560000|2021-08-30 04:59:20|||||||||28
1630299570000|2021-08-30 04:59:30|||||||||1
1630299580000|2021-08-30 04:59:40|||||||||1
1630299600000|2021-08-30 05:00:00|4511.66|4511.06|4511.53|4510.93|4511.66|4511.06|4511.41|4510.81|67
1630299610000|2021-08-30 05:00:10|4511.66|4511.06|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|21
1630299620000|2021-08-30 05:00:20|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|27
1630299630000|2021-08-30 05:00:30|||||||||13
1630299660000|2021-08-30 05:01:00|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|6
1630299670000|2021-08-30 05:01:10|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|11
1630299690000|2021-08-30 05:01:30|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|31
1630299700000|2021-08-30 05:01:40|4511.66|4511.06|4511.78|4511.18|4511.78|4511.18|4511.66|4511.06|5
1630299710000|2021-08-30 05:01:50|4511.91|4511.31|4511.66|4511.06|4511.91|4511.31|4511.66|4511.06|1
1630299720000|2021-08-30 05:02:00|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|5
1630299730000|2021-08-30 05:02:10|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|3
1630299740000|2021-08-30 05:02:20|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|3
1630299750000|2021-08-30 05:02:30|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|2
1630299770000|2021-08-30 05:02:50|4511.41|4510.81|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|98
1630299780000|2021-08-30 05:03:00|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|38
1630299800000|2021-08-30 05:03:20|||||||||5
1630299810000|2021-08-30 05:03:30|4511.16|4510.56|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|8
1630299820000|2021-08-30 05:03:40|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4
1630299830000|2021-08-30 05:03:50|||||||||14
1630299840000|2021-08-30 05:04:00|||||||||2
1630299850000|2021-08-30 05:04:10|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.28|4510.68|64
1630299860000|2021-08-30 05:04:20|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|30
1630299870000|2021-08-30 05:04:30|||||||||14
1630299910000|2021-08-30 05:05:10|||||||||25
1630299920000|2021-08-30 05:05:20|4511.41|4510.81|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|30
1630299930000|2021-08-30 05:05:30|||||||||1
1630299960000|2021-08-30 05:06:00|4511.66|4511.06|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|61
1630299970000|2021-08-30 05:06:10|4511.78|4511.18|4511.66|4511.06|4511.91|4511.31|4511.66|4511.06|14
1630300010000|2021-08-30 05:06:50|||||||||23
1630300020000|2021-08-30 05:07:00|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|20
1630300030000|2021-08-30 05:07:10|4511.16|4510.56|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|13
1630300040000|2021-08-30 05:07:20|4511.28|4510.68|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|19
1630300050000|2021-08-30 05:07:30|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|44
1630300070000|2021-08-30 05:07:50|||||||||11
1630300080000|2021-08-30 05:08:00|4510.66|4510.06|4510.66|4510.06|4510.78|4510.18|4510.66|4510.06|21
1630300090000|2021-08-30 05:08:10|||||||||21
1630300100000|2021-08-30 05:08:20|||||||||1
1630300110000|2021-08-30 05:08:30|4510.91|4510.31|4510.91|4510.31|4511.16|4510.56|4510.91|4510.31|27
1630300120000|2021-08-30 05:08:40|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|1
1630300130000|2021-08-30 05:08:50|4510.91|4510.31|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|2
1630300140000|2021-08-30 05:09:00|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|18
1630300150000|2021-08-30 05:09:10|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|19
1630300170000|2021-08-30 05:09:30|4511.16|4510.56|4511.16|4510.56|4511.28|4510.68|4511.16|4510.56|11
1630300200000|2021-08-30 05:10:00|4511.41|4510.81|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|13
1630300210000|2021-08-30 05:10:10|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.28|4510.68|10
1630300220000|2021-08-30 05:10:20|4511.66|4511.06|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|10
1630300230000|2021-08-30 05:10:30|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|3
1630300260000|2021-08-30 05:11:00|4511.41|4510.81|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|7
1630300270000|2021-08-30 05:11:10|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|6
1630300280000|2021-08-30 05:11:20|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|2
1630300290000|2021-08-30 05:11:30|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4511.03|4510.43|22
1630300300000|2021-08-30 05:11:40|||||||||2
1630300310000|2021-08-30 05:11:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|26
1630300320000|2021-08-30 05:12:00|4511.16|4510.56|4510.91|4510.31|4511.16|4510.56|4510.91|4510.31|41
1630300330000|2021-08-30 05:12:10|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|15
1630300340000|2021-08-30 05:12:20|||||||||28
1630300350000|2021-08-30 05:12:30|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|19
1630300370000|2021-08-30 05:12:50|||||||||1
1630300380000|2021-08-30 05:13:00|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|9
1630300410000|2021-08-30 05:13:30|4510.91|4510.31|4510.91|4510.31|4511.16|4510.56|4510.91|4510.31|15
1630300420000|2021-08-30 05:13:40|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|20
1630300440000|2021-08-30 05:14:00|4510.91|4510.31|4511.03|4510.43|4511.16|4510.56|4510.91|4510.31|13
1630300450000|2021-08-30 05:14:10|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.03|4510.43|1
1630300460000|2021-08-30 05:14:20|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4511.03|4510.43|4
1630300470000|2021-08-30 05:14:30|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4511.03|4510.43|4
1630300490000|2021-08-30 05:14:50|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4511.03|4510.43|5
1630300500000|2021-08-30 05:15:00|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4511.03|4510.43|6
1630300580000|2021-08-30 05:16:20|||||||||2
1630300590000|2021-08-30 05:16:30|||||||||6
1630300600000|2021-08-30 05:16:40|4511.28|4510.68|4511.28|4510.68|4511.28|4510.68|4511.28|4510.68|45
1630300610000|2021-08-30 05:16:50|4511.41|4510.81|4511.28|4510.68|4511.41|4510.81|4511.16|4510.56|5
1630300620000|2021-08-30 05:17:00|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|0
1630300640000|2021-08-30 05:17:20|4511.41|4510.81|4511.28|4510.68|4511.41|4510.81|4511.28|4510.68|30
1630300650000|2021-08-30 05:17:30|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.28|4510.68|0
1630300660000|2021-08-30 05:17:40|4511.28|4510.68|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|5
1630300700000|2021-08-30 05:18:20|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|8
1630300730000|2021-08-30 05:18:50|4511.28|4510.68|4511.28|4510.68|4511.41|4510.81|4511.28|4510.68|1
1630300740000|2021-08-30 05:19:00|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|0
1630300760000|2021-08-30 05:19:20|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|6
1630300770000|2021-08-30 05:19:30|||||||||8
1630300780000|2021-08-30 05:19:40|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|24
1630300790000|2021-08-30 05:19:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|23
1630300800000|2021-08-30 05:20:00|||||||||35
1630300810000|2021-08-30 05:20:10|4511.66|4511.06|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|14
1630300840000|2021-08-30 05:20:40|||||||||1
1630300850000|2021-08-30 05:20:50|||||||||1
1630300860000|2021-08-30 05:21:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|14
1630300870000|2021-08-30 05:21:10|||||||||11
1630300880000|2021-08-30 05:21:20|||||||||24
1630300890000|2021-08-30 05:21:30|4511.53|4510.93|4511.53|4510.93|4511.53|4510.93|4511.53|4510.93|9
1630300900000|2021-08-30 05:21:40|4511.41|4510.81|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|6
1630300910000|2021-08-30 05:21:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|2
1630300970000|2021-08-30 05:22:50|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|28
1630300980000|2021-08-30 05:23:00|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.28|4510.68|14
1630301000000|2021-08-30 05:23:20|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|71
1630301040000|2021-08-30 05:24:00|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|16
1630301050000|2021-08-30 05:24:10|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|17
1630301060000|2021-08-30 05:24:20|4511.41|4510.81|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|14
1630301080000|2021-08-30 05:24:40|||||||||1
1630301090000|2021-08-30 05:24:50|4511.91|4511.31|4512.16|4511.56|4512.16|4511.56|4511.91|4511.31|29
1630301100000|2021-08-30 05:25:00|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.28|4511.68|34
1630301110000|2021-08-30 05:25:10|4512.16|4511.56|4512.28|4511.68|4512.28|4511.68|4512.16|4511.56|20
1630301120000|2021-08-30 05:25:20|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|22
1630301140000|2021-08-30 05:25:40|||||||||6
1630301150000|2021-08-30 05:25:50|||||||||1
1630301160000|2021-08-30 05:26:00|||||||||10
1630301180000|2021-08-30 05:26:20|||||||||30
1630301200000|2021-08-30 05:26:40|||||||||1
1630301210000|2021-08-30 05:26:50|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|16
1630301220000|2021-08-30 05:27:00|||||||||5
1630301230000|2021-08-30 05:27:10|4512.66|4512.06|4512.91|4512.31|4512.91|4512.31|4512.66|4512.06|49
1630301240000|2021-08-30 05:27:20|||||||||47
1630301250000|2021-08-30 05:27:30|4512.78|4512.18|4512.91|4512.31|4512.91|4512.31|4512.66|4512.06|18
1630301260000|2021-08-30 05:27:40|4512.78|4512.18|4512.66|4512.06|4512.78|4512.18|4512.66|4512.06|1
1630301270000|2021-08-30 05:27:50|||||||||11
1630301280000|2021-08-30 05:28:00|||||||||21
1630301300000|2021-08-30 05:28:20|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|16
1630301310000|2021-08-30 05:28:30|4512.66|4512.06|4512.66|4512.06|4512.91|4512.31|4512.66|4512.06|9
1630301330000|2021-08-30 05:28:50|4512.78|4512.18|4512.78|4512.18|4512.91|4512.31|4512.66|4512.06|45
1630301340000|2021-08-30 05:29:00|4512.66|4512.06|4512.91|4512.31|4512.91|4512.31|4512.66|4512.06|9
1630301350000|2021-08-30 05:29:10|4512.66|4512.06|4512.91|4512.31|4512.91|4512.31|4512.66|4512.06|17
1630301360000|2021-08-30 05:29:20|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|7
1630301370000|2021-08-30 05:29:30|||||||||3
1630301390000|2021-08-30 05:29:50|||||||||16
1630301400000|2021-08-30 05:30:00|||||||||14
1630301410000|2021-08-30 05:30:10|4512.41|4511.81|4512.41|4511.81|4512.53|4511.93|4512.41|4511.81|16
1630301420000|2021-08-30 05:30:20|||||||||5
1630301430000|2021-08-30 05:30:30|||||||||1
1630301440000|2021-08-30 05:30:40|4512.28|4511.68|4512.66|4512.06|4512.66|4512.06|4512.16|4511.56|147
1630301450000|2021-08-30 05:30:50|4512.41|4511.81|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|29
1630301460000|2021-08-30 05:31:00|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|11
1630301470000|2021-08-30 05:31:10|||||||||3
1630301480000|2021-08-30 05:31:20|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|8
1630301490000|2021-08-30 05:31:30|4512.16|4511.56|4512.41|4511.81|4512.41|4511.81|4512.16|4511.56|133
1630301500000|2021-08-30 05:31:40|||||||||13
1630301510000|2021-08-30 05:31:50|||||||||12
1630301520000|2021-08-30 05:32:00|4512.16|4511.56|4512.16|4511.56|4512.41|4511.81|4512.16|4511.56|23
1630301530000|2021-08-30 05:32:10|||||||||17
1630301540000|2021-08-30 05:32:20|4512.41|4511.81|4512.16|4511.56|4512.41|4511.81|4512.16|4511.56|40
1630301550000|2021-08-30 05:32:30|||||||||4
1630301560000|2021-08-30 05:32:40|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|39
1630301570000|2021-08-30 05:32:50|||||||||10
1630301580000|2021-08-30 05:33:00|||||||||6
1630301590000|2021-08-30 05:33:10|||||||||5
1630301600000|2021-08-30 05:33:20|||||||||4
1630301630000|2021-08-30 05:33:50|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|18
1630301640000|2021-08-30 05:34:00|4512.41|4511.81|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|26
1630301650000|2021-08-30 05:34:10|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|21
1630301670000|2021-08-30 05:34:30|||||||||30
1630301680000|2021-08-30 05:34:40|||||||||2
1630301690000|2021-08-30 05:34:50|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|40
1630301700000|2021-08-30 05:35:00|||||||||12
1630301710000|2021-08-30 05:35:10|||||||||4
1630301720000|2021-08-30 05:35:20|||||||||8
1630301730000|2021-08-30 05:35:30|||||||||11
1630301760000|2021-08-30 05:36:00|4513.16|4512.56|4512.91|4512.31|4513.16|4512.56|4512.91|4512.31|35
1630301770000|2021-08-30 05:36:10|4513.03|4512.43|4512.91|4512.31|4513.16|4512.56|4512.91|4512.31|33
1630301780000|2021-08-30 05:36:20|||||||||5
1630301790000|2021-08-30 05:36:30|||||||||29
1630301830000|2021-08-30 05:37:10|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|16
1630301840000|2021-08-30 05:37:20|4512.91|4512.31|4512.66|4512.06|4512.91|4512.31|4512.66|4512.06|11
1630301850000|2021-08-30 05:37:30|||||||||2
1630301860000|2021-08-30 05:37:40|4512.41|4511.81|4512.41|4511.81|4512.53|4511.93|4512.41|4511.81|35
1630301870000|2021-08-30 05:37:50|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|13
1630301880000|2021-08-30 05:38:00|4512.53|4511.93|4512.41|4511.81|4512.53|4511.93|4512.41|4511.81|10
1630301890000|2021-08-30 05:38:10|4512.53|4511.93|4512.41|4511.81|4512.53|4511.93|4512.41|4511.81|2
1630301900000|2021-08-30 05:38:20|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|5
1630301910000|2021-08-30 05:38:30|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|8
1630301940000|2021-08-30 05:39:00|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.53|4511.93|12
1630301960000|2021-08-30 05:39:20|4512.41|4511.81|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|16
1630301970000|2021-08-30 05:39:30|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4
1630301980000|2021-08-30 05:39:40|4512.41|4511.81|4512.66|4512.06|4512.66|4512.06|4512.41|4511.81|48
1630301990000|2021-08-30 05:39:50|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|2
1630302010000|2021-08-30 05:40:10|||||||||3
1630302020000|2021-08-30 05:40:20|||||||||1
1630302030000|2021-08-30 05:40:30|||||||||41
1630302040000|2021-08-30 05:40:40|||||||||31
1630302060000|2021-08-30 05:41:00|||||||||22
1630302070000|2021-08-30 05:41:10|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|11
1630302080000|2021-08-30 05:41:20|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|35
1630302100000|2021-08-30 05:41:40|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|26
1630302110000|2021-08-30 05:41:50|||||||||5
1630302130000|2021-08-30 05:42:10|||||||||62
1630302140000|2021-08-30 05:42:20|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|73
1630302180000|2021-08-30 05:43:00|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|42
1630302210000|2021-08-30 05:43:30|||||||||11
1630302240000|2021-08-30 05:44:00|||||||||12
1630302260000|2021-08-30 05:44:20|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|38
1630302270000|2021-08-30 05:44:30|4512.66|4512.06|4512.91|4512.31|4512.91|4512.31|4512.66|4512.06|70
1630302300000|2021-08-30 05:45:00|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|87
1630302310000|2021-08-30 05:45:10|||||||||33
1630302320000|2021-08-30 05:45:20|||||||||5
1630302350000|2021-08-30 05:45:50|4512.78|4512.18|4512.66|4512.06|4512.78|4512.18|4512.66|4512.06|24
1630302360000|2021-08-30 05:46:00|||||||||6
1630302370000|2021-08-30 05:46:10|4512.53|4511.93|4512.91|4512.31|4512.91|4512.31|4512.41|4511.81|48
1630302380000|2021-08-30 05:46:20|||||||||7
1630302390000|2021-08-30 05:46:30|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|6
1630302400000|2021-08-30 05:46:40|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|15
1630302410000|2021-08-30 05:46:50|||||||||1
1630302430000|2021-08-30 05:47:10|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|48
1630302440000|2021-08-30 05:47:20|||||||||30
1630302450000|2021-08-30 05:47:30|4512.91|4512.31|4512.66|4512.06|4512.91|4512.31|4512.66|4512.06|23
1630302460000|2021-08-30 05:47:40|||||||||11
1630302470000|2021-08-30 05:47:50|4512.91|4512.31|4512.66|4512.06|4512.91|4512.31|4512.66|4512.06|20
1630302480000|2021-08-30 05:48:00|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|28
1630302490000|2021-08-30 05:48:10|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|5
1630302500000|2021-08-30 05:48:20|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|34
1630302520000|2021-08-30 05:48:40|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|18
1630302530000|2021-08-30 05:48:50|||||||||2
1630302550000|2021-08-30 05:49:10|4512.78|4512.18|4512.91|4512.31|4512.91|4512.31|4512.78|4512.18|31
1630302570000|2021-08-30 05:49:30|4512.66|4512.06|4512.66|4512.06|4512.78|4512.18|4512.66|4512.06|8
1630302600000|2021-08-30 05:50:00|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|54
1630302620000|2021-08-30 05:50:20|||||||||2
1630302630000|2021-08-30 05:50:30|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|29
1630302640000|2021-08-30 05:50:40|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|26
1630302650000|2021-08-30 05:50:50|||||||||10
1630302660000|2021-08-30 05:51:00|||||||||37
1630302680000|2021-08-30 05:51:20|||||||||1
1630302690000|2021-08-30 05:51:30|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.41|4511.81|39
1630302700000|2021-08-30 05:51:40|||||||||1
1630302720000|2021-08-30 05:52:00|4512.41|4511.81|4512.16|4511.56|4512.41|4511.81|4512.16|4511.56|34
1630302730000|2021-08-30 05:52:10|||||||||1
1630302750000|2021-08-30 05:52:30|4511.91|4511.31|4511.91|4511.31|4512.16|4511.56|4511.91|4511.31|26
1630302780000|2021-08-30 05:53:00|4511.66|4511.06|4511.66|4511.06|4511.91|4511.31|4511.66|4511.06|146
1630302790000|2021-08-30 05:53:10|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|29
1630302800000|2021-08-30 05:53:20|4512.16|4511.56|4511.91|4511.31|4512.16|4511.56|4511.91|4511.31|20
1630302830000|2021-08-30 05:53:50|||||||||5
1630302840000|2021-08-30 05:54:00|4511.66|4511.06|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|40
1630302850000|2021-08-30 05:54:10|||||||||2
1630302860000|2021-08-30 05:54:20|||||||||1
1630302880000|2021-08-30 05:54:40|||||||||6
1630302900000|2021-08-30 05:55:00|||||||||1
1630302920000|2021-08-30 05:55:20|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|32
1630302930000|2021-08-30 05:55:30|4512.03|4511.43|4512.03|4511.43|4512.16|4511.56|4511.91|4511.31|12
1630302940000|2021-08-30 05:55:40|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.03|4511.43|0
1630302950000|2021-08-30 05:55:50|4511.91|4511.31|4511.91|4511.31|4512.03|4511.43|4511.91|4511.31|2
1630302960000|2021-08-30 05:56:00|||||||||15
1630302970000|2021-08-30 05:56:10|||||||||4
1630303000000|2021-08-30 05:56:40|||||||||7
1630303010000|2021-08-30 05:56:50|||||||||9
1630303020000|2021-08-30 05:57:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|9
1630303030000|2021-08-30 05:57:10|||||||||2
1630303040000|2021-08-30 05:57:20|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.78|4511.18|32
1630303050000|2021-08-30 05:57:30|||||||||10
1630303060000|2021-08-30 05:57:40|||||||||3
1630303070000|2021-08-30 05:57:50|||||||||3
1630303080000|2021-08-30 05:58:00|||||||||1
1630303090000|2021-08-30 05:58:10|||||||||8
1630303110000|2021-08-30 05:58:30|||||||||9
1630303120000|2021-08-30 05:58:40|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.78|4511.18|41
1630303130000|2021-08-30 05:58:50|4511.78|4511.18|4511.66|4511.06|4511.78|4511.18|4511.66|4511.06|1
1630303150000|2021-08-30 05:59:10|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|25
1630303160000|2021-08-30 05:59:20|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|14
1630303170000|2021-08-30 05:59:30|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|9
1630303180000|2021-08-30 05:59:40|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|2
1630303190000|2021-08-30 05:59:50|||||||||8
1630303200000|2021-08-30 06:00:00|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|82
1630303210000|2021-08-30 06:00:10|||||||||40
1630303220000|2021-08-30 06:00:20|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|26
1630303230000|2021-08-30 06:00:30|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|27
1630303240000|2021-08-30 06:00:40|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|36
1630303250000|2021-08-30 06:00:50|4512.28|4511.68|4512.16|4511.56|4512.28|4511.68|4512.16|4511.56|3
1630303260000|2021-08-30 06:01:00|4512.41|4511.81|4511.91|4511.31|4512.41|4511.81|4511.91|4511.31|52
1630303270000|2021-08-30 06:01:10|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|13
1630303280000|2021-08-30 06:01:20|4512.03|4511.43|4512.16|4511.56|4512.16|4511.56|4512.03|4511.43|9
1630303290000|2021-08-30 06:01:30|||||||||9
1630303300000|2021-08-30 06:01:40|||||||||1
1630303310000|2021-08-30 06:01:50|||||||||39
1630303320000|2021-08-30 06:02:00|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|33
1630303340000|2021-08-30 06:02:20|||||||||1
1630303350000|2021-08-30 06:02:30|||||||||1
1630303360000|2021-08-30 06:02:40|||||||||9
1630303370000|2021-08-30 06:02:50|||||||||2
1630303380000|2021-08-30 06:03:00|||||||||85
1630303390000|2021-08-30 06:03:10|||||||||20
1630303400000|2021-08-30 06:03:20|||||||||5
1630303410000|2021-08-30 06:03:30|||||||||6
1630303420000|2021-08-30 06:03:40|||||||||1
1630303450000|2021-08-30 06:04:10|4512.03|4511.43|4512.16|4511.56|4512.16|4511.56|4512.03|4511.43|50
1630303460000|2021-08-30 06:04:20|4511.91|4511.31|4511.91|4511.31|4512.03|4511.43|4511.91|4511.31|29
1630303490000|2021-08-30 06:04:50|||||||||42
1630303500000|2021-08-30 06:05:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|22
1630303510000|2021-08-30 06:05:10|||||||||14
1630303520000|2021-08-30 06:05:20|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|28
1630303530000|2021-08-30 06:05:30|||||||||28
1630303540000|2021-08-30 06:05:40|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|33
1630303550000|2021-08-30 06:05:50|||||||||61
1630303560000|2021-08-30 06:06:00|||||||||111
1630303580000|2021-08-30 06:06:20|||||||||65
1630303590000|2021-08-30 06:06:30|||||||||4
1630303600000|2021-08-30 06:06:40|||||||||16
1630303610000|2021-08-30 06:06:50|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|59
1630303620000|2021-08-30 06:07:00|4511.66|4511.06|4511.66|4511.06|4511.91|4511.31|4511.66|4511.06|64
1630303630000|2021-08-30 06:07:10|||||||||4
1630303640000|2021-08-30 06:07:20|4511.41|4510.81|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|132
1630303650000|2021-08-30 06:07:30|4511.53|4510.93|4511.53|4510.93|4511.53|4510.93|4511.41|4510.81|45
1630303660000|2021-08-30 06:07:40|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|27
1630303670000|2021-08-30 06:07:50|||||||||23
1630303680000|2021-08-30 06:08:00|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|31
1630303690000|2021-08-30 06:08:10|||||||||9
1630303700000|2021-08-30 06:08:20|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|41
1630303710000|2021-08-30 06:08:30|4511.53|4510.93|4511.41|4510.81|4511.53|4510.93|4511.41|4510.81|41
1630303720000|2021-08-30 06:08:40|4511.53|4510.93|4511.66|4511.06|4511.66|4511.06|4511.53|4510.93|9
1630303730000|2021-08-30 06:08:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|45
1630303740000|2021-08-30 06:09:00|4511.16|4510.56|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|43
1630303750000|2021-08-30 06:09:10|||||||||8
1630303760000|2021-08-30 06:09:20|4511.66|4511.06|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|27
1630303780000|2021-08-30 06:09:40|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|47
1630303790000|2021-08-30 06:09:50|4511.41|4510.81|4511.91|4511.31|4511.91|4511.31|4511.41|4510.81|81
1630303800000|2021-08-30 06:10:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|72
1630303810000|2021-08-30 06:10:10|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|42
1630303820000|2021-08-30 06:10:20|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|37
1630303830000|2021-08-30 06:10:30|4512.03|4511.43|4511.91|4511.31|4512.16|4511.56|4511.91|4511.31|17
1630303840000|2021-08-30 06:10:40|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|40
1630303850000|2021-08-30 06:10:50|||||||||20
1630303860000|2021-08-30 06:11:00|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|73
1630303870000|2021-08-30 06:11:10|||||||||46
1630303880000|2021-08-30 06:11:20|4511.66|4511.06|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|26
1630303890000|2021-08-30 06:11:30|||||||||4
1630303900000|2021-08-30 06:11:40|4511.53|4510.93|4511.41|4510.81|4511.53|4510.93|4511.41|4510.81|27
1630303910000|2021-08-30 06:11:50|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|61
1630303920000|2021-08-30 06:12:00|4511.53|4510.93|4511.41|4510.81|4511.53|4510.93|4511.28|4510.68|24
1630303930000|2021-08-30 06:12:10|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.53|4510.93|22
1630303940000|2021-08-30 06:12:20|||||||||2
1630303950000|2021-08-30 06:12:30|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|26
1630303970000|2021-08-30 06:12:50|||||||||22
1630303980000|2021-08-30 06:13:00|4511.16|4510.56|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|25
1630304010000|2021-08-30 06:13:30|4511.16|4510.56|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|19
1630304020000|2021-08-30 06:13:40|||||||||16
1630304030000|2021-08-30 06:13:50|||||||||11
1630304040000|2021-08-30 06:14:00|||||||||11
1630304050000|2021-08-30 06:14:10|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|56
1630304070000|2021-08-30 06:14:30|4511.53|4510.93|4511.66|4511.06|4511.66|4511.06|4511.53|4510.93|90
1630304080000|2021-08-30 06:14:40|4511.41|4510.81|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|8
1630304090000|2021-08-30 06:14:50|||||||||16
1630304100000|2021-08-30 06:15:00|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|20
1630304120000|2021-08-30 06:15:20|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|24
1630304130000|2021-08-30 06:15:30|4511.41|4510.81|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|43
1630304140000|2021-08-30 06:15:40|4511.41|4510.81|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|23
1630304150000|2021-08-30 06:15:50|||||||||3
1630304160000|2021-08-30 06:16:00|||||||||12
1630304170000|2021-08-30 06:16:10|||||||||2
1630304180000|2021-08-30 06:16:20|||||||||4
1630304190000|2021-08-30 06:16:30|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|15
1630304200000|2021-08-30 06:16:40|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|57
1630304210000|2021-08-30 06:16:50|||||||||3
1630304220000|2021-08-30 06:17:00|4510.66|4510.06|4510.78|4510.18|4510.78|4510.18|4510.66|4510.06|72
1630304230000|2021-08-30 06:17:10|4510.66|4510.06|4510.91|4510.31|4510.91|4510.31|4510.66|4510.06|18
1630304240000|2021-08-30 06:17:20|4510.66|4510.06|4510.91|4510.31|4510.91|4510.31|4510.66|4510.06|36
1630304250000|2021-08-30 06:17:30|||||||||1
1630304260000|2021-08-30 06:17:40|||||||||2
1630304270000|2021-08-30 06:17:50|||||||||2
1630304280000|2021-08-30 06:18:00|||||||||15
1630304290000|2021-08-30 06:18:10|||||||||2
1630304300000|2021-08-30 06:18:20|||||||||2
1630304310000|2021-08-30 06:18:30|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|14
1630304320000|2021-08-30 06:18:40|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4511.03|4510.43|19
1630304330000|2021-08-30 06:18:50|4510.91|4510.31|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|12
1630304340000|2021-08-30 06:19:00|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|6
1630304360000|2021-08-30 06:19:20|||||||||1
1630304370000|2021-08-30 06:19:30|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|23
1630304380000|2021-08-30 06:19:40|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|13
1630304390000|2021-08-30 06:19:50|||||||||1
1630304400000|2021-08-30 06:20:00|||||||||5
1630304410000|2021-08-30 06:20:10|||||||||9
1630304420000|2021-08-30 06:20:20|||||||||2
1630304430000|2021-08-30 06:20:30|4510.66|4510.06|4510.91|4510.31|4510.91|4510.31|4510.66|4510.06|38
1630304440000|2021-08-30 06:20:40|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|15
1630304460000|2021-08-30 06:21:00|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|22
1630304490000|2021-08-30 06:21:30|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|18
1630304500000|2021-08-30 06:21:40|||||||||17
1630304510000|2021-08-30 06:21:50|||||||||20
1630304520000|2021-08-30 06:22:00|||||||||5
1630304530000|2021-08-30 06:22:10|||||||||1
1630304540000|2021-08-30 06:22:20|||||||||1
1630304550000|2021-08-30 06:22:30|4511.41|4510.81|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|28
1630304560000|2021-08-30 06:22:40|||||||||16
1630304570000|2021-08-30 06:22:50|||||||||1
1630304580000|2021-08-30 06:23:00|||||||||11
1630304590000|2021-08-30 06:23:10|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.28|4510.68|8
1630304600000|2021-08-30 06:23:20|||||||||1
1630304620000|2021-08-30 06:23:40|||||||||2
1630304630000|2021-08-30 06:23:50|||||||||2
1630304650000|2021-08-30 06:24:10|4511.28|4510.68|4511.16|4510.56|4511.28|4510.68|4511.16|4510.56|19
1630304660000|2021-08-30 06:24:20|||||||||12
1630304670000|2021-08-30 06:24:30|||||||||2
1630304680000|2021-08-30 06:24:40|||||||||1
1630304690000|2021-08-30 06:24:50|||||||||2
1630304710000|2021-08-30 06:25:10|||||||||3
1630304730000|2021-08-30 06:25:30|||||||||16
1630304740000|2021-08-30 06:25:40|4511.41|4510.81|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|15
1630304750000|2021-08-30 06:25:50|||||||||19
1630304760000|2021-08-30 06:26:00|||||||||3
1630304770000|2021-08-30 06:26:10|4511.41|4510.81|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|6
1630304780000|2021-08-30 06:26:20|4511.41|4510.81|4511.28|4510.68|4511.41|4510.81|4511.28|4510.68|8
1630304790000|2021-08-30 06:26:30|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|5
1630304800000|2021-08-30 06:26:40|4511.41|4510.81|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|14
1630304810000|2021-08-30 06:26:50|||||||||2
1630304820000|2021-08-30 06:27:00|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|3
1630304830000|2021-08-30 06:27:10|||||||||1
1630304840000|2021-08-30 06:27:20|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|11
1630304850000|2021-08-30 06:27:30|||||||||1
1630304860000|2021-08-30 06:27:40|||||||||1
1630304880000|2021-08-30 06:28:00|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|12
1630304890000|2021-08-30 06:28:10|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|10
1630304900000|2021-08-30 06:28:20|||||||||11
1630304910000|2021-08-30 06:28:30|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|7
1630304920000|2021-08-30 06:28:40|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|13
1630304930000|2021-08-30 06:28:50|||||||||1
1630304940000|2021-08-30 06:29:00|4511.41|4510.81|4511.28|4510.68|4511.41|4510.81|4511.16|4510.56|24
1630304950000|2021-08-30 06:29:10|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|1
1630304960000|2021-08-30 06:29:20|||||||||3
1630304970000|2021-08-30 06:29:30|||||||||3
1630304980000|2021-08-30 06:29:40|||||||||2
1630304990000|2021-08-30 06:29:50|||||||||5
1630305000000|2021-08-30 06:30:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|39
1630305010000|2021-08-30 06:30:10|||||||||17
1630305020000|2021-08-30 06:30:20|||||||||11
1630305040000|2021-08-30 06:30:40|||||||||2
1630305050000|2021-08-30 06:30:50|||||||||7
1630305060000|2021-08-30 06:31:00|4511.41|4510.81|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|60
1630305070000|2021-08-30 06:31:10|4511.53|4510.93|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|5
1630305080000|2021-08-30 06:31:20|||||||||6
1630305090000|2021-08-30 06:31:30|||||||||2
1630305100000|2021-08-30 06:31:40|||||||||1
1630305110000|2021-08-30 06:31:50|4511.53|4510.93|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|11
1630305120000|2021-08-30 06:32:00|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|3
1630305130000|2021-08-30 06:32:10|||||||||1
1630305150000|2021-08-30 06:32:30|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|17
1630305160000|2021-08-30 06:32:40|||||||||3
1630305170000|2021-08-30 06:32:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|8
1630305180000|2021-08-30 06:33:00|4511.53|4510.93|4511.66|4511.06|4511.66|4511.06|4511.53|4510.93|28
1630305190000|2021-08-30 06:33:10|||||||||1
1630305210000|2021-08-30 06:33:30|||||||||6
1630305220000|2021-08-30 06:33:40|||||||||1
1630305230000|2021-08-30 06:33:50|||||||||3
1630305240000|2021-08-30 06:34:00|||||||||3
1630305250000|2021-08-30 06:34:10|||||||||13
1630305260000|2021-08-30 06:34:20|||||||||9
1630305270000|2021-08-30 06:34:30|||||||||1
1630305280000|2021-08-30 06:34:40|4511.53|4510.93|4511.41|4510.81|4511.53|4510.93|4511.41|4510.81|17
1630305290000|2021-08-30 06:34:50|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|25
1630305300000|2021-08-30 06:35:00|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|29
1630305310000|2021-08-30 06:35:10|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|7
1630305320000|2021-08-30 06:35:20|||||||||13
1630305330000|2021-08-30 06:35:30|||||||||1
1630305340000|2021-08-30 06:35:40|||||||||3
1630305360000|2021-08-30 06:36:00|||||||||5
1630305370000|2021-08-30 06:36:10|||||||||8
1630305380000|2021-08-30 06:36:20|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|9
1630305390000|2021-08-30 06:36:30|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|5
1630305400000|2021-08-30 06:36:40|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|5
1630305410000|2021-08-30 06:36:50|||||||||6
1630305420000|2021-08-30 06:37:00|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|3
1630305430000|2021-08-30 06:37:10|||||||||2
1630305450000|2021-08-30 06:37:30|||||||||1
1630305470000|2021-08-30 06:37:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|19
1630305480000|2021-08-30 06:38:00|||||||||10
1630305490000|2021-08-30 06:38:10|4511.28|4510.68|4511.16|4510.56|4511.28|4510.68|4511.16|4510.56|22
1630305510000|2021-08-30 06:38:30|||||||||7
1630305530000|2021-08-30 06:38:50|||||||||1
1630305540000|2021-08-30 06:39:00|4511.03|4510.43|4510.91|4510.31|4511.03|4510.43|4510.91|4510.31|26
1630305560000|2021-08-30 06:39:20|||||||||2
1630305570000|2021-08-30 06:39:30|||||||||1
1630305580000|2021-08-30 06:39:40|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|15
1630305590000|2021-08-30 06:39:50|||||||||2
1630305600000|2021-08-30 06:40:00|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|6
1630305610000|2021-08-30 06:40:10|4511.16|4510.56|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|11
1630305620000|2021-08-30 06:40:20|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|12
1630305660000|2021-08-30 06:41:00|4511.28|4510.68|4511.16|4510.56|4511.28|4510.68|4511.16|4510.56|3
1630305680000|2021-08-30 06:41:20|4511.03|4510.43|4510.91|4510.31|4511.03|4510.43|4510.91|4510.31|21
1630305690000|2021-08-30 06:41:30|4511.16|4510.56|4510.91|4510.31|4511.16|4510.56|4510.91|4510.31|9
1630305710000|2021-08-30 06:41:50|||||||||4
1630305720000|2021-08-30 06:42:00|||||||||2
1630305730000|2021-08-30 06:42:10|||||||||1
1630305750000|2021-08-30 06:42:30|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|71
1630305760000|2021-08-30 06:42:40|||||||||3
1630305770000|2021-08-30 06:42:50|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|3
1630305780000|2021-08-30 06:43:00|||||||||74
1630305790000|2021-08-30 06:43:10|||||||||1
1630305810000|2021-08-30 06:43:30|||||||||3
1630305830000|2021-08-30 06:43:50|||||||||2
1630305850000|2021-08-30 06:44:10|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|30
1630305860000|2021-08-30 06:44:20|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|27
1630305880000|2021-08-30 06:44:40|||||||||3
1630305900000|2021-08-30 06:45:00|||||||||5
1630305910000|2021-08-30 06:45:10|||||||||2
1630305920000|2021-08-30 06:45:20|||||||||5
1630305930000|2021-08-30 06:45:30|||||||||3
1630305950000|2021-08-30 06:45:50|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|29
1630305960000|2021-08-30 06:46:00|||||||||1
1630305970000|2021-08-30 06:46:10|||||||||13
1630305990000|2021-08-30 06:46:30|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|17
1630306000000|2021-08-30 06:46:40|||||||||3
1630306010000|2021-08-30 06:46:50|||||||||10
1630306020000|2021-08-30 06:47:00|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|22
1630306030000|2021-08-30 06:47:10|||||||||3
1630306040000|2021-08-30 06:47:20|||||||||12
1630306050000|2021-08-30 06:47:30|||||||||1
1630306060000|2021-08-30 06:47:40|||||||||1
1630306070000|2021-08-30 06:47:50|||||||||59
1630306080000|2021-08-30 06:48:00|||||||||6
1630306090000|2021-08-30 06:48:10|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|31
1630306100000|2021-08-30 06:48:20|||||||||1
1630306110000|2021-08-30 06:48:30|||||||||1
1630306150000|2021-08-30 06:49:10|||||||||2
1630306160000|2021-08-30 06:49:20|||||||||5
1630306180000|2021-08-30 06:49:40|||||||||1
1630306190000|2021-08-30 06:49:50|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|56
1630306200000|2021-08-30 06:50:00|||||||||6
1630306210000|2021-08-30 06:50:10|||||||||7
1630306220000|2021-08-30 06:50:20|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|30
1630306240000|2021-08-30 06:50:40|||||||||2
1630306250000|2021-08-30 06:50:50|||||||||2
1630306260000|2021-08-30 06:51:00|||||||||2
1630306280000|2021-08-30 06:51:20|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|48
1630306290000|2021-08-30 06:51:30|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|16
1630306310000|2021-08-30 06:51:50|||||||||2
1630306320000|2021-08-30 06:52:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|29
1630306340000|2021-08-30 06:52:20|4511.41|4510.81|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|45
1630306350000|2021-08-30 06:52:30|||||||||1
1630306360000|2021-08-30 06:52:40|4511.53|4510.93|4511.53|4510.93|4511.66|4511.06|4511.53|4510.93|14
1630306370000|2021-08-30 06:52:50|4511.66|4511.06|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|4
1630306390000|2021-08-30 06:53:10|||||||||3
1630306400000|2021-08-30 06:53:20|||||||||9
1630306420000|2021-08-30 06:53:40|||||||||1
1630306430000|2021-08-30 06:53:50|||||||||22
1630306440000|2021-08-30 06:54:00|||||||||5
1630306450000|2021-08-30 06:54:10|||||||||2
1630306460000|2021-08-30 06:54:20|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|8
1630306490000|2021-08-30 06:54:50|||||||||103
1630306520000|2021-08-30 06:55:20|||||||||2
1630306530000|2021-08-30 06:55:30|||||||||1
1630306560000|2021-08-30 06:56:00|||||||||4
1630306580000|2021-08-30 06:56:20|||||||||1
1630306590000|2021-08-30 06:56:30|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|28
1630306600000|2021-08-30 06:56:40|||||||||33
1630306610000|2021-08-30 06:56:50|4511.53|4510.93|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|39
1630306620000|2021-08-30 06:57:00|||||||||4
1630306630000|2021-08-30 06:57:10|||||||||2
1630306670000|2021-08-30 06:57:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|17
1630306680000|2021-08-30 06:58:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|28
1630306690000|2021-08-30 06:58:10|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|20
1630306700000|2021-08-30 06:58:20|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|27
1630306710000|2021-08-30 06:58:30|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|6
1630306720000|2021-08-30 06:58:40|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|67
1630306730000|2021-08-30 06:58:50|||||||||2
1630306740000|2021-08-30 06:59:00|||||||||72
1630306750000|2021-08-30 06:59:10|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|12
1630306760000|2021-08-30 06:59:20|||||||||71
1630306770000|2021-08-30 06:59:30|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|14
1630306780000|2021-08-30 06:59:40|||||||||79
1630306790000|2021-08-30 06:59:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|54
1630306800000|2021-08-30 07:00:00|4511.66|4511.06|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|176
1630306810000|2021-08-30 07:00:10|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|90
1630306820000|2021-08-30 07:00:20|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4511.03|4510.43|93
1630306830000|2021-08-30 07:00:30|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|41
1630306840000|2021-08-30 07:00:40|4511.53|4510.93|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|40
1630306850000|2021-08-30 07:00:50|4511.41|4510.81|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|92
1630306860000|2021-08-30 07:01:00|4511.66|4511.06|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|90
1630306870000|2021-08-30 07:01:10|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|55
1630306880000|2021-08-30 07:01:20|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.28|4510.68|20
1630306890000|2021-08-30 07:01:30|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.28|4510.68|6
1630306900000|2021-08-30 07:01:40|||||||||88
1630306910000|2021-08-30 07:01:50|||||||||93
1630306920000|2021-08-30 07:02:00|||||||||9
1630306930000|2021-08-30 07:02:10|||||||||24
1630306940000|2021-08-30 07:02:20|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|190
1630306950000|2021-08-30 07:02:30|||||||||21
1630306960000|2021-08-30 07:02:40|4511.41|4510.81|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|28
1630306970000|2021-08-30 07:02:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|8
1630306980000|2021-08-30 07:03:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|81
1630306990000|2021-08-30 07:03:10|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|151
1630307000000|2021-08-30 07:03:20|4511.28|4510.68|4511.16|4510.56|4511.28|4510.68|4511.16|4510.56|82
1630307010000|2021-08-30 07:03:30|||||||||3
1630307020000|2021-08-30 07:03:40|||||||||42
1630307030000|2021-08-30 07:03:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|79
1630307040000|2021-08-30 07:04:00|4511.16|4510.56|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|65
1630307050000|2021-08-30 07:04:10|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|60
1630307060000|2021-08-30 07:04:20|4510.91|4510.31|4510.78|4510.18|4510.91|4510.31|4510.66|4510.06|91
1630307070000|2021-08-30 07:04:30|4510.66|4510.06|4510.66|4510.06|4510.91|4510.31|4510.66|4510.06|34
1630307080000|2021-08-30 07:04:40|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|40
1630307090000|2021-08-30 07:04:50|4510.66|4510.06|4510.91|4510.31|4510.91|4510.31|4510.66|4510.06|60
1630307100000|2021-08-30 07:05:00|4510.66|4510.06|4510.91|4510.31|4511.16|4510.56|4510.66|4510.06|127
1630307110000|2021-08-30 07:05:10|4511.03|4510.43|4510.91|4510.31|4511.16|4510.56|4510.91|4510.31|45
1630307120000|2021-08-30 07:05:20|||||||||5
1630307140000|2021-08-30 07:05:40|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|33
1630307150000|2021-08-30 07:05:50|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|17
1630307160000|2021-08-30 07:06:00|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|11
1630307170000|2021-08-30 07:06:10|4510.91|4510.31|4510.66|4510.06|4510.91|4510.31|4510.66|4510.06|86
1630307180000|2021-08-30 07:06:20|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|17
1630307190000|2021-08-30 07:06:30|4511.16|4510.56|4511.66|4511.06|4511.66|4511.06|4511.16|4510.56|91
1630307200000|2021-08-30 07:06:40|4511.78|4511.18|4512.03|4511.43|4512.16|4511.56|4511.78|4511.18|164
1630307210000|2021-08-30 07:06:50|4512.16|4511.56|4511.91|4511.31|4512.16|4511.56|4511.78|4511.18|70
1630307220000|2021-08-30 07:07:00|4511.66|4511.06|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|55
1630307230000|2021-08-30 07:07:10|||||||||39
1630307240000|2021-08-30 07:07:20|4511.66|4511.06|4511.53|4510.93|4511.66|4511.06|4511.53|4510.93|61
1630307250000|2021-08-30 07:07:30|4511.41|4510.81|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|26
1630307260000|2021-08-30 07:07:40|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|39
1630307270000|2021-08-30 07:07:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|94
1630307280000|2021-08-30 07:08:00|4511.66|4511.06|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|130
1630307290000|2021-08-30 07:08:10|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|19
1630307300000|2021-08-30 07:08:20|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|34
1630307310000|2021-08-30 07:08:30|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4511.03|4510.43|53
1630307320000|2021-08-30 07:08:40|4510.91|4510.31|4510.91|4510.31|4511.16|4510.56|4510.91|4510.31|23
1630307340000|2021-08-30 07:09:00|||||||||11
1630307350000|2021-08-30 07:09:10|4511.16|4510.56|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|33
1630307360000|2021-08-30 07:09:20|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|41
1630307370000|2021-08-30 07:09:30|4511.03|4510.43|4510.91|4510.31|4511.03|4510.43|4510.91|4510.31|34
1630307380000|2021-08-30 07:09:40|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|32
1630307390000|2021-08-30 07:09:50|4511.03|4510.43|4510.91|4510.31|4511.03|4510.43|4510.91|4510.31|27
1630307400000|2021-08-30 07:10:00|4510.78|4510.18|4510.66|4510.06|4510.91|4510.31|4510.66|4510.06|41
1630307410000|2021-08-30 07:10:10|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|33
1630307420000|2021-08-30 07:10:20|4510.78|4510.18|4510.66|4510.06|4510.91|4510.31|4510.66|4510.06|34
1630307440000|2021-08-30 07:10:40|4510.91|4510.31|4510.66|4510.06|4510.91|4510.31|4510.66|4510.06|24
1630307450000|2021-08-30 07:10:50|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.66|4510.06|20
1630307460000|2021-08-30 07:11:00|4510.78|4510.18|4510.66|4510.06|4510.78|4510.18|4510.66|4510.06|12
1630307470000|2021-08-30 07:11:10|4510.41|4509.81|4510.53|4509.93|4510.66|4510.06|4510.41|4509.81|92
1630307480000|2021-08-30 07:11:20|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|34
1630307490000|2021-08-30 07:11:30|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|6
1630307500000|2021-08-30 07:11:40|4510.16|4509.56|4510.66|4510.06|4510.66|4510.06|4510.16|4509.56|126
1630307510000|2021-08-30 07:11:50|||||||||6
1630307520000|2021-08-30 07:12:00|4510.41|4509.81|4510.53|4509.93|4510.53|4509.93|4510.41|4509.81|10
1630307530000|2021-08-30 07:12:10|4510.41|4509.81|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|15
1630307540000|2021-08-30 07:12:20|4510.41|4509.81|4510.28|4509.68|4510.41|4509.81|4510.28|4509.68|127
1630307550000|2021-08-30 07:12:30|4510.16|4509.56|4510.16|4509.56|4510.41|4509.81|4510.16|4509.56|6
1630307560000|2021-08-30 07:12:40|4509.91|4509.31|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|115
1630307570000|2021-08-30 07:12:50|||||||||3
1630307580000|2021-08-30 07:13:00|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|89
1630307590000|2021-08-30 07:13:10|4510.28|4509.68|4510.16|4509.56|4510.28|4509.68|4510.16|4509.56|28
1630307610000|2021-08-30 07:13:30|4510.03|4509.43|4509.91|4509.31|4510.16|4509.56|4509.91|4509.31|20
1630307630000|2021-08-30 07:13:50|4510.03|4509.43|4510.16|4509.56|4510.16|4509.56|4510.03|4509.43|25
1630307640000|2021-08-30 07:14:00|4510.28|4509.68|4510.16|4509.56|4510.41|4509.81|4510.16|4509.56|26
1630307650000|2021-08-30 07:14:10|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|20
1630307660000|2021-08-30 07:14:20|4510.03|4509.43|4509.91|4509.31|4510.16|4509.56|4509.91|4509.31|26
1630307670000|2021-08-30 07:14:30|4510.16|4509.56|4509.91|4509.31|4510.16|4509.56|4509.91|4509.31|47
1630307680000|2021-08-30 07:14:40|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|14
1630307690000|2021-08-30 07:14:50|4510.03|4509.43|4510.41|4509.81|4510.41|4509.81|4510.03|4509.43|16
1630307700000|2021-08-30 07:15:00|||||||||8
1630307720000|2021-08-30 07:15:20|4510.16|4509.56|4510.03|4509.43|4510.16|4509.56|4509.91|4509.31|63
1630307730000|2021-08-30 07:15:30|4509.91|4509.31|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|7
1630307740000|2021-08-30 07:15:40|||||||||6
1630307750000|2021-08-30 07:15:50|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.66|4509.06|131
1630307760000|2021-08-30 07:16:00|4509.78|4509.18|4509.91|4509.31|4509.91|4509.31|4509.78|4509.18|70
1630307770000|2021-08-30 07:16:10|||||||||24
1630307780000|2021-08-30 07:16:20|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|74
1630307800000|2021-08-30 07:16:40|||||||||2
1630307810000|2021-08-30 07:16:50|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|55
1630307820000|2021-08-30 07:17:00|||||||||44
1630307830000|2021-08-30 07:17:10|||||||||42
1630307840000|2021-08-30 07:17:20|||||||||72
1630307850000|2021-08-30 07:17:30|||||||||23
1630307860000|2021-08-30 07:17:40|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|72
1630307870000|2021-08-30 07:17:50|4510.78|4510.18|4510.91|4510.31|4511.16|4510.56|4510.78|4510.18|99
1630307880000|2021-08-30 07:18:00|||||||||27
1630307890000|2021-08-30 07:18:10|4510.66|4510.06|4510.66|4510.06|4510.91|4510.31|4510.66|4510.06|48
1630307900000|2021-08-30 07:18:20|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|31
1630307910000|2021-08-30 07:18:30|4510.53|4509.93|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|33
1630307920000|2021-08-30 07:18:40|4510.41|4509.81|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|19
1630307930000|2021-08-30 07:18:50|4510.91|4510.31|4510.78|4510.18|4510.91|4510.31|4510.78|4510.18|21
1630307940000|2021-08-30 07:19:00|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.66|4510.06|5
1630307950000|2021-08-30 07:19:10|4510.66|4510.06|4510.41|4509.81|4510.66|4510.06|4510.41|4509.81|14
1630307960000|2021-08-30 07:19:20|4510.53|4509.93|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|14
1630307970000|2021-08-30 07:19:30|4510.91|4510.31|4510.66|4510.06|4510.91|4510.31|4510.66|4510.06|30
1630307980000|2021-08-30 07:19:40|||||||||2
1630307990000|2021-08-30 07:19:50|4510.41|4509.81|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|110
1630308000000|2021-08-30 07:20:00|4510.53|4509.93|4510.53|4509.93|4510.66|4510.06|4510.53|4509.93|14
1630308010000|2021-08-30 07:20:10|4510.66|4510.06|4510.16|4509.56|4510.66|4510.06|4510.16|4509.56|42
1630308030000|2021-08-30 07:20:30|4510.41|4509.81|4510.41|4509.81|4510.53|4509.93|4510.41|4509.81|23
1630308040000|2021-08-30 07:20:40|4510.53|4509.93|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|10
1630308050000|2021-08-30 07:20:50|4510.41|4509.81|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|55
1630308060000|2021-08-30 07:21:00|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|11
1630308070000|2021-08-30 07:21:10|||||||||103
1630308080000|2021-08-30 07:21:20|4510.53|4509.93|4510.53|4509.93|4510.53|4509.93|4510.53|4509.93|0
1630308090000|2021-08-30 07:21:30|4510.41|4509.81|4510.78|4510.18|4510.91|4510.31|4510.41|4509.81|51
1630308100000|2021-08-30 07:21:40|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.66|4510.06|10
1630308120000|2021-08-30 07:22:00|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|19
1630308130000|2021-08-30 07:22:10|4511.41|4510.81|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|80
1630308140000|2021-08-30 07:22:20|4511.41|4510.81|4511.91|4511.31|4511.91|4511.31|4511.41|4510.81|433
1630308150000|2021-08-30 07:22:30|4512.16|4511.56|4511.91|4511.31|4512.16|4511.56|4511.91|4511.31|91
1630308160000|2021-08-30 07:22:40|4511.66|4511.06|4511.66|4511.06|4511.91|4511.31|4511.66|4511.06|66
1630308170000|2021-08-30 07:22:50|4511.41|4510.81|4511.41|4510.81|4511.53|4510.93|4511.41|4510.81|84
1630308180000|2021-08-30 07:23:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|126
1630308190000|2021-08-30 07:23:10|4511.53|4510.93|4511.91|4511.31|4511.91|4511.31|4511.53|4510.93|70
1630308200000|2021-08-30 07:23:20|||||||||3
1630308210000|2021-08-30 07:23:30|||||||||9
1630308220000|2021-08-30 07:23:40|4511.66|4511.06|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|27
1630308230000|2021-08-30 07:23:50|||||||||8
1630308240000|2021-08-30 07:24:00|4511.78|4511.18|4511.66|4511.06|4511.91|4511.31|4511.66|4511.06|28
1630308250000|2021-08-30 07:24:10|4511.78|4511.18|4511.66|4511.06|4511.78|4511.18|4511.66|4511.06|6
1630308280000|2021-08-30 07:24:40|||||||||6
1630308290000|2021-08-30 07:24:50|||||||||2
1630308300000|2021-08-30 07:25:00|4511.91|4511.31|4512.16|4511.56|4512.16|4511.56|4511.91|4511.31|73
1630308310000|2021-08-30 07:25:10|4511.91|4511.31|4511.66|4511.06|4511.91|4511.31|4511.66|4511.06|42
1630308330000|2021-08-30 07:25:30|||||||||1
1630308340000|2021-08-30 07:25:40|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|11
1630308350000|2021-08-30 07:25:50|||||||||7
1630308360000|2021-08-30 07:26:00|||||||||2
1630308370000|2021-08-30 07:26:10|||||||||88
1630308380000|2021-08-30 07:26:20|4511.16|4510.56|4510.91|4510.31|4511.16|4510.56|4510.91|4510.31|49
1630308390000|2021-08-30 07:26:30|||||||||3
1630308400000|2021-08-30 07:26:40|4510.66|4510.06|4510.91|4510.31|4510.91|4510.31|4510.66|4510.06|36
1630308410000|2021-08-30 07:26:50|||||||||2
1630308430000|2021-08-30 07:27:10|||||||||27
1630308440000|2021-08-30 07:27:20|||||||||30
1630308450000|2021-08-30 07:27:30|4510.78|4510.18|4510.91|4510.31|4510.91|4510.31|4510.78|4510.18|14
1630308460000|2021-08-30 07:27:40|4510.66|4510.06|4510.78|4510.18|4510.91|4510.31|4510.66|4510.06|42
1630308470000|2021-08-30 07:27:50|4510.66|4510.06|4510.91|4510.31|4510.91|4510.31|4510.66|4510.06|17
1630308480000|2021-08-30 07:28:00|4510.66|4510.06|4510.41|4509.81|4510.66|4510.06|4510.41|4509.81|72
1630308490000|2021-08-30 07:28:10|||||||||35
1630308510000|2021-08-30 07:28:30|||||||||46
1630308520000|2021-08-30 07:28:40|4510.53|4509.93|4510.66|4510.06|4510.66|4510.06|4510.53|4509.93|32
1630308530000|2021-08-30 07:28:50|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.16|4509.56|52
1630308540000|2021-08-30 07:29:00|4510.28|4509.68|4510.28|4509.68|4510.28|4509.68|4510.28|4509.68|6
1630308550000|2021-08-30 07:29:10|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|0
1630308560000|2021-08-30 07:29:20|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|42
1630308570000|2021-08-30 07:29:30|||||||||9
1630308580000|2021-08-30 07:29:40|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|18
1630308590000|2021-08-30 07:29:50|||||||||1
1630308600000|2021-08-30 07:30:00|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|60
1630308610000|2021-08-30 07:30:10|4510.16|4509.56|4510.16|4509.56|4510.41|4509.81|4510.16|4509.56|35
1630308620000|2021-08-30 07:30:20|4510.28|4509.68|4510.41|4509.81|4510.41|4509.81|4510.16|4509.56|6
1630308630000|2021-08-30 07:30:30|4510.53|4509.93|4510.66|4510.06|4510.66|4510.06|4510.53|4509.93|14
1630308640000|2021-08-30 07:30:40|||||||||3
1630308650000|2021-08-30 07:30:50|4510.41|4509.81|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|41
1630308660000|2021-08-30 07:31:00|4510.53|4509.93|4510.66|4510.06|4510.66|4510.06|4510.53|4509.93|2
1630308670000|2021-08-30 07:31:10|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4
1630308680000|2021-08-30 07:31:20|4510.53|4509.93|4510.66|4510.06|4510.66|4510.06|4510.53|4509.93|42
1630308690000|2021-08-30 07:31:30|4510.41|4509.81|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|12
1630308700000|2021-08-30 07:31:40|||||||||1
1630308710000|2021-08-30 07:31:50|||||||||4
1630308720000|2021-08-30 07:32:00|4510.41|4509.81|4510.91|4510.31|4510.91|4510.31|4510.41|4509.81|32
1630308740000|2021-08-30 07:32:20|||||||||74
1630308750000|2021-08-30 07:32:30|||||||||15
1630308760000|2021-08-30 07:32:40|||||||||1
1630308770000|2021-08-30 07:32:50|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|23
1630308780000|2021-08-30 07:33:00|||||||||30
1630308790000|2021-08-30 07:33:10|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|18
1630308800000|2021-08-30 07:33:20|||||||||1
1630308810000|2021-08-30 07:33:30|||||||||1
1630308820000|2021-08-30 07:33:40|4510.78|4510.18|4510.91|4510.31|4510.91|4510.31|4510.78|4510.18|8
1630308830000|2021-08-30 07:33:50|||||||||1
1630308840000|2021-08-30 07:34:00|4510.66|4510.06|4510.91|4510.31|4510.91|4510.31|4510.66|4510.06|30
1630308850000|2021-08-30 07:34:10|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|15
1630308860000|2021-08-30 07:34:20|||||||||1
1630308870000|2021-08-30 07:34:30|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.66|4510.06|23
1630308880000|2021-08-30 07:34:40|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|21
1630308890000|2021-08-30 07:34:50|4510.91|4510.31|4510.66|4510.06|4510.91|4510.31|4510.66|4510.06|5
1630308900000|2021-08-30 07:35:00|||||||||1
1630308910000|2021-08-30 07:35:10|||||||||1
1630308920000|2021-08-30 07:35:20|4510.91|4510.31|4510.66|4510.06|4510.91|4510.31|4510.66|4510.06|20
1630308930000|2021-08-30 07:35:30|||||||||1
1630308940000|2021-08-30 07:35:40|4510.41|4509.81|4510.41|4509.81|4510.53|4509.93|4510.41|4509.81|19
1630308950000|2021-08-30 07:35:50|4510.53|4509.93|4510.41|4509.81|4510.66|4510.06|4510.41|4509.81|8
1630308960000|2021-08-30 07:36:00|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|14
1630308970000|2021-08-30 07:36:10|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|30
1630308980000|2021-08-30 07:36:20|||||||||10
1630308990000|2021-08-30 07:36:30|4510.16|4509.56|4510.41|4509.81|4510.41|4509.81|4510.16|4509.56|60
1630309000000|2021-08-30 07:36:40|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|25
1630309010000|2021-08-30 07:36:50|||||||||52
1630309020000|2021-08-30 07:37:00|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|4509.91|4509.31|17
1630309030000|2021-08-30 07:37:10|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|24
1630309040000|2021-08-30 07:37:20|4509.91|4509.31|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|76
1630309050000|2021-08-30 07:37:30|4509.91|4509.31|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|30
1630309060000|2021-08-30 07:37:40|||||||||11
1630309070000|2021-08-30 07:37:50|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|20
1630309080000|2021-08-30 07:38:00|4510.16|4509.56|4510.16|4509.56|4510.41|4509.81|4510.16|4509.56|33
1630309100000|2021-08-30 07:38:20|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|12
1630309110000|2021-08-30 07:38:30|||||||||3
1630309130000|2021-08-30 07:38:50|4510.16|4509.56|4510.41|4509.81|4510.41|4509.81|4510.16|4509.56|21
1630309140000|2021-08-30 07:39:00|||||||||2
1630309150000|2021-08-30 07:39:10|||||||||2
1630309160000|2021-08-30 07:39:20|||||||||15
1630309170000|2021-08-30 07:39:30|||||||||1
1630309180000|2021-08-30 07:39:40|4510.28|4509.68|4510.28|4509.68|4510.41|4509.81|4510.16|4509.56|45
1630309190000|2021-08-30 07:39:50|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.28|4509.68|29
1630309200000|2021-08-30 07:40:00|4510.66|4510.06|4510.41|4509.81|4510.66|4510.06|4510.41|4509.81|19
1630309210000|2021-08-30 07:40:10|4510.66|4510.06|4510.41|4509.81|4510.66|4510.06|4510.41|4509.81|23
1630309220000|2021-08-30 07:40:20|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|4510.16|4509.56|25
1630309240000|2021-08-30 07:40:40|||||||||11
1630309250000|2021-08-30 07:40:50|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|21
1630309260000|2021-08-30 07:41:00|4510.28|4509.68|4510.41|4509.81|4510.41|4509.81|4510.16|4509.56|11
1630309270000|2021-08-30 07:41:10|4509.91|4509.31|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|64
1630309280000|2021-08-30 07:41:20|||||||||1
1630309290000|2021-08-30 07:41:30|||||||||1
1630309300000|2021-08-30 07:41:40|4510.28|4509.68|4510.41|4509.81|4510.41|4509.81|4510.28|4509.68|16
1630309320000|2021-08-30 07:42:00|4510.53|4509.93|4510.66|4510.06|4510.66|4510.06|4510.41|4509.81|29
1630309330000|2021-08-30 07:42:10|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|11
1630309340000|2021-08-30 07:42:20|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|15
1630309350000|2021-08-30 07:42:30|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|4510.41|4509.81|14
1630309360000|2021-08-30 07:42:40|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|4510.66|4510.06|9
1630309380000|2021-08-30 07:43:00|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|11
1630309390000|2021-08-30 07:43:10|||||||||1
1630309400000|2021-08-30 07:43:20|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4511.03|4510.43|18
1630309410000|2021-08-30 07:43:30|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|8
1630309420000|2021-08-30 07:43:40|||||||||2
1630309440000|2021-08-30 07:44:00|4510.78|4510.18|4510.91|4510.31|4510.91|4510.31|4510.78|4510.18|19
1630309450000|2021-08-30 07:44:10|||||||||2
1630309460000|2021-08-30 07:44:20|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|24
1630309470000|2021-08-30 07:44:30|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|1
1630309480000|2021-08-30 07:44:40|||||||||1
1630309490000|2021-08-30 07:44:50|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|10
1630309500000|2021-08-30 07:45:00|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|37
1630309510000|2021-08-30 07:45:10|||||||||1
1630309520000|2021-08-30 07:45:20|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|9
1630309530000|2021-08-30 07:45:30|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|91
1630309540000|2021-08-30 07:45:40|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|44
1630309550000|2021-08-30 07:45:50|4511.41|4510.81|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|89
1630309560000|2021-08-30 07:46:00|||||||||25
1630309570000|2021-08-30 07:46:10|4511.53|4510.93|4511.53|4510.93|4511.53|4510.93|4511.41|4510.81|21
1630309580000|2021-08-30 07:46:20|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|5
1630309590000|2021-08-30 07:46:30|4510.91|4510.31|4511.16|4510.56|4511.41|4510.81|4510.91|4510.31|26
1630309600000|2021-08-30 07:46:40|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|42
1630309610000|2021-08-30 07:46:50|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.53|4510.93|23
1630309620000|2021-08-30 07:47:00|||||||||12
1630309640000|2021-08-30 07:47:20|||||||||1
1630309660000|2021-08-30 07:47:40|||||||||31
1630309670000|2021-08-30 07:47:50|4511.78|4511.18|4511.41|4510.81|4511.78|4511.18|4511.41|4510.81|14
1630309680000|2021-08-30 07:48:00|||||||||1
1630309690000|2021-08-30 07:48:10|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|9
1630309700000|2021-08-30 07:48:20|||||||||3
1630309720000|2021-08-30 07:48:40|4511.03|4510.43|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|49
1630309740000|2021-08-30 07:49:00|||||||||3
1630309750000|2021-08-30 07:49:10|4510.91|4510.31|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|33
1630309760000|2021-08-30 07:49:20|||||||||60
1630309770000|2021-08-30 07:49:30|||||||||8
1630309780000|2021-08-30 07:49:40|4511.28|4510.68|4511.28|4510.68|4511.28|4510.68|4511.16|4510.56|71
1630309790000|2021-08-30 07:49:50|4511.16|4510.56|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|41
1630309800000|2021-08-30 07:50:00|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|22
1630309810000|2021-08-30 07:50:10|||||||||7
1630309820000|2021-08-30 07:50:20|4511.16|4510.56|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|19
1630309830000|2021-08-30 07:50:30|4511.28|4510.68|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|25
1630309840000|2021-08-30 07:50:40|4511.03|4510.43|4511.41|4510.81|4511.41|4510.81|4511.03|4510.43|40
1630309850000|2021-08-30 07:50:50|||||||||1
1630309860000|2021-08-30 07:51:00|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|17
1630309870000|2021-08-30 07:51:10|||||||||3
1630309890000|2021-08-30 07:51:30|||||||||1
1630309900000|2021-08-30 07:51:40|||||||||9
1630309910000|2021-08-30 07:51:50|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|26
1630309920000|2021-08-30 07:52:00|4511.28|4510.68|4511.16|4510.56|4511.28|4510.68|4511.16|4510.56|8
1630309940000|2021-08-30 07:52:20|4511.28|4510.68|4511.16|4510.56|4511.28|4510.68|4511.16|4510.56|1
1630309950000|2021-08-30 07:52:30|||||||||3
1630309960000|2021-08-30 07:52:40|||||||||7
1630309980000|2021-08-30 07:53:00|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|41
1630309990000|2021-08-30 07:53:10|4510.78|4510.18|4510.91|4510.31|4510.91|4510.31|4510.78|4510.18|15
1630310000000|2021-08-30 07:53:20|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|23
1630310010000|2021-08-30 07:53:30|||||||||1
1630310040000|2021-08-30 07:54:00|||||||||27
1630310060000|2021-08-30 07:54:20|||||||||8
1630310070000|2021-08-30 07:54:30|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|41
1630310080000|2021-08-30 07:54:40|||||||||7
1630310090000|2021-08-30 07:54:50|||||||||2
1630310100000|2021-08-30 07:55:00|||||||||1
1630310110000|2021-08-30 07:55:10|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|14
1630310120000|2021-08-30 07:55:20|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|22
1630310140000|2021-08-30 07:55:40|||||||||12
1630310160000|2021-08-30 07:56:00|4511.16|4510.56|4510.91|4510.31|4511.16|4510.56|4510.91|4510.31|25
1630310180000|2021-08-30 07:56:20|||||||||21
1630310190000|2021-08-30 07:56:30|||||||||7
1630310210000|2021-08-30 07:56:50|||||||||26
1630310220000|2021-08-30 07:57:00|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|58
1630310230000|2021-08-30 07:57:10|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|4510.91|4510.31|5
1630310240000|2021-08-30 07:57:20|||||||||3
1630310250000|2021-08-30 07:57:30|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|17
1630310260000|2021-08-30 07:57:40|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|24
1630310270000|2021-08-30 07:57:50|||||||||3
1630310280000|2021-08-30 07:58:00|||||||||13
1630310290000|2021-08-30 07:58:10|4511.53|4510.93|4511.66|4511.06|4511.66|4511.06|4511.53|4510.93|17
1630310300000|2021-08-30 07:58:20|||||||||1
1630310320000|2021-08-30 07:58:40|||||||||1
1630310330000|2021-08-30 07:58:50|||||||||9
1630310340000|2021-08-30 07:59:00|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|10
1630310350000|2021-08-30 07:59:10|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|15
1630310370000|2021-08-30 07:59:30|||||||||2
1630310380000|2021-08-30 07:59:40|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|42
1630310390000|2021-08-30 07:59:50|4511.78|4511.18|4511.66|4511.06|4511.91|4511.31|4511.66|4511.06|39
1630310400000|2021-08-30 08:00:00|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.78|4511.18|53
1630310410000|2021-08-30 08:00:10|||||||||4
1630310420000|2021-08-30 08:00:20|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|73
1630310430000|2021-08-30 08:00:30|||||||||9
1630310440000|2021-08-30 08:00:40|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|27
1630310460000|2021-08-30 08:01:00|||||||||4
1630310470000|2021-08-30 08:01:10|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|21
1630310480000|2021-08-30 08:01:20|||||||||70
1630310500000|2021-08-30 08:01:40|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|47
1630310510000|2021-08-30 08:01:50|4511.28|4510.68|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|75
1630310520000|2021-08-30 08:02:00|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|48
1630310530000|2021-08-30 08:02:10|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.28|4510.68|9
1630310540000|2021-08-30 08:02:20|4511.28|4510.68|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|7
1630310550000|2021-08-30 08:02:30|||||||||9
1630310560000|2021-08-30 08:02:40|||||||||21
1630310570000|2021-08-30 08:02:50|||||||||14
1630310580000|2021-08-30 08:03:00|||||||||2
1630310600000|2021-08-30 08:03:20|4511.28|4510.68|4511.16|4510.56|4511.28|4510.68|4511.16|4510.56|44
1630310610000|2021-08-30 08:03:30|||||||||5
1630310620000|2021-08-30 08:03:40|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|32
1630310630000|2021-08-30 08:03:50|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.28|4510.68|8
1630310640000|2021-08-30 08:04:00|4511.16|4510.56|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|32
1630310650000|2021-08-30 08:04:10|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.28|4510.68|2
1630310660000|2021-08-30 08:04:20|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4
1630310670000|2021-08-30 08:04:30|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.28|4510.68|93
1630310680000|2021-08-30 08:04:40|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|10
1630310690000|2021-08-30 08:04:50|||||||||3
1630310710000|2021-08-30 08:05:10|4511.03|4510.43|4511.03|4510.43|4511.03|4510.43|4511.03|4510.43|28
1630310720000|2021-08-30 08:05:20|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|20
1630310730000|2021-08-30 08:05:30|||||||||1
1630310750000|2021-08-30 08:05:50|||||||||54
1630310760000|2021-08-30 08:06:00|4510.91|4510.31|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|45
1630310770000|2021-08-30 08:06:10|4511.03|4510.43|4510.91|4510.31|4511.03|4510.43|4510.91|4510.31|19
1630310780000|2021-08-30 08:06:20|4511.16|4510.56|4510.91|4510.31|4511.16|4510.56|4510.91|4510.31|14
1630310790000|2021-08-30 08:06:30|||||||||44
1630310800000|2021-08-30 08:06:40|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|43
1630310810000|2021-08-30 08:06:50|4510.91|4510.31|4511.16|4510.56|4511.16|4510.56|4510.91|4510.31|37
1630310820000|2021-08-30 08:07:00|||||||||2
1630310840000|2021-08-30 08:07:20|||||||||1
1630310850000|2021-08-30 08:07:30|||||||||2
1630310860000|2021-08-30 08:07:40|||||||||6
1630310870000|2021-08-30 08:07:50|4511.41|4510.81|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|110
1630310880000|2021-08-30 08:08:00|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|18
1630310890000|2021-08-30 08:08:10|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|18
1630310900000|2021-08-30 08:08:20|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.16|4510.56|51
1630310910000|2021-08-30 08:08:30|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4511.28|4510.68|89
1630310920000|2021-08-30 08:08:40|4511.53|4510.93|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|63
1630310930000|2021-08-30 08:08:50|||||||||4
1630310940000|2021-08-30 08:09:00|4511.53|4510.93|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|72
1630310950000|2021-08-30 08:09:10|||||||||1
1630310960000|2021-08-30 08:09:20|||||||||3
1630310970000|2021-08-30 08:09:30|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|47
1630310980000|2021-08-30 08:09:40|||||||||4
1630310990000|2021-08-30 08:09:50|||||||||61
1630311000000|2021-08-30 08:10:00|||||||||4
1630311010000|2021-08-30 08:10:10|||||||||53
1630311020000|2021-08-30 08:10:20|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|41
1630311030000|2021-08-30 08:10:30|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|36
1630311040000|2021-08-30 08:10:40|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|148
1630311050000|2021-08-30 08:10:50|4511.53|4510.93|4511.66|4511.06|4511.66|4511.06|4511.53|4510.93|5
1630311060000|2021-08-30 08:11:00|||||||||36
1630311070000|2021-08-30 08:11:10|||||||||59
1630311080000|2021-08-30 08:11:20|4511.78|4511.18|4511.66|4511.06|4511.78|4511.18|4511.66|4511.06|42
1630311100000|2021-08-30 08:11:40|||||||||6
1630311110000|2021-08-30 08:11:50|||||||||10
1630311120000|2021-08-30 08:12:00|||||||||1
1630311140000|2021-08-30 08:12:20|||||||||10
1630311150000|2021-08-30 08:12:30|||||||||16
1630311160000|2021-08-30 08:12:40|4511.53|4510.93|4511.41|4510.81|4511.53|4510.93|4511.41|4510.81|40
1630311180000|2021-08-30 08:13:00|||||||||1
1630311190000|2021-08-30 08:13:10|||||||||10
1630311200000|2021-08-30 08:13:20|||||||||2
1630311210000|2021-08-30 08:13:30|||||||||2
1630311220000|2021-08-30 08:13:40|||||||||3
1630311230000|2021-08-30 08:13:50|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|19
1630311240000|2021-08-30 08:14:00|4511.53|4510.93|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|30
1630311250000|2021-08-30 08:14:10|||||||||20
1630311270000|2021-08-30 08:14:30|||||||||8
1630311300000|2021-08-30 08:15:00|4511.78|4511.18|4511.66|4511.06|4511.91|4511.31|4511.66|4511.06|45
1630311320000|2021-08-30 08:15:20|||||||||3
1630311340000|2021-08-30 08:15:40|||||||||1
1630311350000|2021-08-30 08:15:50|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.78|4511.18|17
1630311360000|2021-08-30 08:16:00|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|18
1630311370000|2021-08-30 08:16:10|||||||||12
1630311380000|2021-08-30 08:16:20|||||||||8
1630311390000|2021-08-30 08:16:30|4512.03|4511.43|4512.16|4511.56|4512.16|4511.56|4512.03|4511.43|2
1630311400000|2021-08-30 08:16:40|||||||||13
1630311420000|2021-08-30 08:17:00|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|66
1630311430000|2021-08-30 08:17:10|||||||||128
1630311440000|2021-08-30 08:17:20|||||||||13
1630311450000|2021-08-30 08:17:30|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|29
1630311460000|2021-08-30 08:17:40|||||||||4
1630311470000|2021-08-30 08:17:50|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|57
1630311480000|2021-08-30 08:18:00|||||||||10
1630311490000|2021-08-30 08:18:10|||||||||3
1630311500000|2021-08-30 08:18:20|||||||||2
1630311520000|2021-08-30 08:18:40|||||||||5
1630311530000|2021-08-30 08:18:50|||||||||3
1630311540000|2021-08-30 08:19:00|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|85
1630311550000|2021-08-30 08:19:10|||||||||3
1630311560000|2021-08-30 08:19:20|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|49
1630311570000|2021-08-30 08:19:30|||||||||6
1630311580000|2021-08-30 08:19:40|||||||||3
1630311590000|2021-08-30 08:19:50|||||||||3
1630311600000|2021-08-30 08:20:00|||||||||34
1630311610000|2021-08-30 08:20:10|4512.78|4512.18|4512.78|4512.18|4512.78|4512.18|4512.78|4512.18|43
1630311620000|2021-08-30 08:20:20|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.66|4512.06|23
1630311630000|2021-08-30 08:20:30|4512.66|4512.06|4512.91|4512.31|4512.91|4512.31|4512.66|4512.06|25
1630311640000|2021-08-30 08:20:40|4512.78|4512.18|4512.91|4512.31|4512.91|4512.31|4512.78|4512.18|25
1630311650000|2021-08-30 08:20:50|||||||||37
1630311660000|2021-08-30 08:21:00|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|48
1630311680000|2021-08-30 08:21:20|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|47
1630311690000|2021-08-30 08:21:30|||||||||1
1630311710000|2021-08-30 08:21:50|||||||||2
1630311720000|2021-08-30 08:22:00|4513.03|4512.43|4513.16|4512.56|4513.16|4512.56|4513.03|4512.43|31
1630311730000|2021-08-30 08:22:10|4512.91|4512.31|4513.16|4512.56|4513.16|4512.56|4512.91|4512.31|61
1630311740000|2021-08-30 08:22:20|||||||||1
1630311750000|2021-08-30 08:22:30|||||||||2
1630311770000|2021-08-30 08:22:50|||||||||2
1630311780000|2021-08-30 08:23:00|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|46
1630311790000|2021-08-30 08:23:10|||||||||17
1630311800000|2021-08-30 08:23:20|4512.78|4512.18|4512.91|4512.31|4512.91|4512.31|4512.78|4512.18|18
1630311810000|2021-08-30 08:23:30|||||||||1
1630311830000|2021-08-30 08:23:50|||||||||6
1630311840000|2021-08-30 08:24:00|4512.66|4512.06|4512.91|4512.31|4512.91|4512.31|4512.66|4512.06|85
1630311850000|2021-08-30 08:24:10|4512.66|4512.06|4512.66|4512.06|4512.91|4512.31|4512.66|4512.06|58
1630311860000|2021-08-30 08:24:20|||||||||1
1630311870000|2021-08-30 08:24:30|||||||||1
1630311890000|2021-08-30 08:24:50|||||||||6
1630311900000|2021-08-30 08:25:00|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|50
1630311910000|2021-08-30 08:25:10|||||||||48
1630311930000|2021-08-30 08:25:30|||||||||5
1630311940000|2021-08-30 08:25:40|||||||||7
1630311950000|2021-08-30 08:25:50|4512.53|4511.93|4512.66|4512.06|4512.66|4512.06|4512.41|4511.81|32
1630311960000|2021-08-30 08:26:00|||||||||5
1630311970000|2021-08-30 08:26:10|||||||||1
1630311980000|2021-08-30 08:26:20|||||||||20
1630311990000|2021-08-30 08:26:30|||||||||1
1630312010000|2021-08-30 08:26:50|||||||||21
1630312020000|2021-08-30 08:27:00|||||||||2
1630312030000|2021-08-30 08:27:10|||||||||8
1630312040000|2021-08-30 08:27:20|||||||||49
1630312050000|2021-08-30 08:27:30|||||||||21
1630312060000|2021-08-30 08:27:40|||||||||2
1630312070000|2021-08-30 08:27:50|||||||||3
1630312080000|2021-08-30 08:28:00|||||||||47
1630312100000|2021-08-30 08:28:20|4512.91|4512.31|4512.66|4512.06|4512.91|4512.31|4512.66|4512.06|62
1630312110000|2021-08-30 08:28:30|4512.78|4512.18|4512.66|4512.06|4512.78|4512.18|4512.66|4512.06|10
1630312120000|2021-08-30 08:28:40|||||||||2
1630312140000|2021-08-30 08:29:00|||||||||19
1630312150000|2021-08-30 08:29:10|||||||||53
1630312160000|2021-08-30 08:29:20|||||||||2
1630312170000|2021-08-30 08:29:30|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|17
1630312180000|2021-08-30 08:29:40|||||||||2
1630312190000|2021-08-30 08:29:50|||||||||11
1630312200000|2021-08-30 08:30:00|||||||||60
1630312210000|2021-08-30 08:30:10|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|11
1630312230000|2021-08-30 08:30:30|4512.41|4511.81|4512.53|4511.93|4512.66|4512.06|4512.41|4511.81|84
1630312240000|2021-08-30 08:30:40|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|5
1630312260000|2021-08-30 08:31:00|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|25
1630312270000|2021-08-30 08:31:10|4512.53|4511.93|4512.41|4511.81|4512.53|4511.93|4512.41|4511.81|28
1630312280000|2021-08-30 08:31:20|||||||||4
1630312290000|2021-08-30 08:31:30|4512.53|4511.93|4512.53|4511.93|4512.53|4511.93|4512.53|4511.93|19
1630312300000|2021-08-30 08:31:40|4512.66|4512.06|4512.53|4511.93|4512.66|4512.06|4512.41|4511.81|11
1630312310000|2021-08-30 08:31:50|4512.41|4511.81|4512.66|4512.06|4512.66|4512.06|4512.41|4511.81|6
1630312330000|2021-08-30 08:32:10|||||||||1
1630312350000|2021-08-30 08:32:30|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|35
1630312360000|2021-08-30 08:32:40|||||||||38
1630312370000|2021-08-30 08:32:50|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|64
1630312380000|2021-08-30 08:33:00|||||||||1
1630312390000|2021-08-30 08:33:10|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|27
1630312440000|2021-08-30 08:34:00|||||||||29
1630312450000|2021-08-30 08:34:10|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|78
1630312470000|2021-08-30 08:34:30|4512.16|4511.56|4512.41|4511.81|4512.41|4511.81|4512.16|4511.56|52
1630312500000|2021-08-30 08:35:00|||||||||46
1630312510000|2021-08-30 08:35:10|||||||||1
1630312530000|2021-08-30 08:35:30|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|58
1630312540000|2021-08-30 08:35:40|||||||||7
1630312550000|2021-08-30 08:35:50|4512.16|4511.56|4512.41|4511.81|4512.41|4511.81|4512.16|4511.56|26
1630312560000|2021-08-30 08:36:00|4512.16|4511.56|4512.16|4511.56|4512.41|4511.81|4512.16|4511.56|12
1630312580000|2021-08-30 08:36:20|4512.03|4511.43|4512.16|4511.56|4512.16|4511.56|4512.03|4511.43|37
1630312600000|2021-08-30 08:36:40|||||||||4
1630312610000|2021-08-30 08:36:50|||||||||62
1630312620000|2021-08-30 08:37:00|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|6
1630312630000|2021-08-30 08:37:10|4512.53|4511.93|4512.66|4512.06|4512.66|4512.06|4512.53|4511.93|12
1630312640000|2021-08-30 08:37:20|||||||||1
1630312660000|2021-08-30 08:37:40|4512.53|4511.93|4512.66|4512.06|4512.66|4512.06|4512.53|4511.93|9
1630312670000|2021-08-30 08:37:50|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|29
1630312680000|2021-08-30 08:38:00|||||||||1
1630312700000|2021-08-30 08:38:20|4512.28|4511.68|4512.16|4511.56|4512.28|4511.68|4512.16|4511.56|17
1630312710000|2021-08-30 08:38:30|||||||||5
1630312720000|2021-08-30 08:38:40|4512.41|4511.81|4512.16|4511.56|4512.41|4511.81|4512.16|4511.56|30
1630312730000|2021-08-30 08:38:50|4512.28|4511.68|4512.16|4511.56|4512.28|4511.68|4512.16|4511.56|11
1630312740000|2021-08-30 08:39:00|||||||||3
1630312790000|2021-08-30 08:39:50|||||||||31
1630312800000|2021-08-30 08:40:00|4511.91|4511.31|4512.03|4511.43|4512.03|4511.43|4511.91|4511.31|17
1630312810000|2021-08-30 08:40:10|4511.91|4511.31|4512.16|4511.56|4512.16|4511.56|4511.91|4511.31|1
1630312850000|2021-08-30 08:40:50|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|13
1630312860000|2021-08-30 08:41:00|||||||||3
1630312870000|2021-08-30 08:41:10|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|39
1630312890000|2021-08-30 08:41:30|||||||||6
1630312900000|2021-08-30 08:41:40|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|66
1630312920000|2021-08-30 08:42:00|||||||||2
1630312940000|2021-08-30 08:42:20|4511.78|4511.18|4511.78|4511.18|4511.78|4511.18|4511.78|4511.18|8
1630312950000|2021-08-30 08:42:30|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|0
1630312960000|2021-08-30 08:42:40|4511.66|4511.06|4511.78|4511.18|4511.78|4511.18|4511.66|4511.06|38
1630312970000|2021-08-30 08:42:50|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|0
1630312980000|2021-08-30 08:43:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|22
1630312990000|2021-08-30 08:43:10|||||||||6
1630313000000|2021-08-30 08:43:20|||||||||2
1630313010000|2021-08-30 08:43:30|||||||||7
1630313030000|2021-08-30 08:43:50|||||||||11
1630313040000|2021-08-30 08:44:00|||||||||7
1630313050000|2021-08-30 08:44:10|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|112
1630313060000|2021-08-30 08:44:20|||||||||8
1630313070000|2021-08-30 08:44:30|4511.66|4511.06|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|48
1630313080000|2021-08-30 08:44:40|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.78|4511.18|27
1630313090000|2021-08-30 08:44:50|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|8
1630313100000|2021-08-30 08:45:00|||||||||34
1630313120000|2021-08-30 08:45:20|||||||||10
1630313130000|2021-08-30 08:45:30|||||||||3
1630313160000|2021-08-30 08:46:00|||||||||35
1630313170000|2021-08-30 08:46:10|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|24
1630313180000|2021-08-30 08:46:20|||||||||2
1630313190000|2021-08-30 08:46:30|||||||||37
1630313200000|2021-08-30 08:46:40|4511.53|4510.93|4511.53|4510.93|4511.53|4510.93|4511.53|4510.93|14
1630313210000|2021-08-30 08:46:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|1
1630313220000|2021-08-30 08:47:00|4511.53|4510.93|4511.66|4511.06|4511.66|4511.06|4511.53|4510.93|22
1630313230000|2021-08-30 08:47:10|||||||||1
1630313240000|2021-08-30 08:47:20|||||||||2
1630313250000|2021-08-30 08:47:30|||||||||2
1630313260000|2021-08-30 08:47:40|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|34
1630313270000|2021-08-30 08:47:50|4511.53|4510.93|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|34
1630313280000|2021-08-30 08:48:00|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|6
1630313310000|2021-08-30 08:48:30|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|19
1630313330000|2021-08-30 08:48:50|||||||||3
1630313340000|2021-08-30 08:49:00|||||||||12
1630313370000|2021-08-30 08:49:30|4511.78|4511.18|4511.78|4511.18|4511.78|4511.18|4511.78|4511.18|27
1630313380000|2021-08-30 08:49:40|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|53
1630313390000|2021-08-30 08:49:50|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|30
1630313400000|2021-08-30 08:50:00|||||||||30
1630313410000|2021-08-30 08:50:10|||||||||1
1630313430000|2021-08-30 08:50:30|||||||||1
1630313440000|2021-08-30 08:50:40|||||||||2
1630313450000|2021-08-30 08:50:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|44
1630313460000|2021-08-30 08:51:00|||||||||4
1630313470000|2021-08-30 08:51:10|||||||||11
1630313480000|2021-08-30 08:51:20|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|31
1630313500000|2021-08-30 08:51:40|||||||||3
1630313510000|2021-08-30 08:51:50|4511.53|4510.93|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|31
1630313520000|2021-08-30 08:52:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|8
1630313540000|2021-08-30 08:52:20|||||||||4
1630313560000|2021-08-30 08:52:40|||||||||2
1630313580000|2021-08-30 08:53:00|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|12
1630313600000|2021-08-30 08:53:20|||||||||17
1630313620000|2021-08-30 08:53:40|4511.66|4511.06|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|44
1630313630000|2021-08-30 08:53:50|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.78|4511.18|2
1630313640000|2021-08-30 08:54:00|||||||||21
1630313650000|2021-08-30 08:54:10|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|2
1630313660000|2021-08-30 08:54:20|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|7
1630313670000|2021-08-30 08:54:30|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|120
1630313680000|2021-08-30 08:54:40|||||||||4
1630313690000|2021-08-30 08:54:50|||||||||1
1630313710000|2021-08-30 08:55:10|||||||||1
1630313720000|2021-08-30 08:55:20|||||||||1
1630313730000|2021-08-30 08:55:30|4511.91|4511.31|4511.66|4511.06|4511.91|4511.31|4511.66|4511.06|37
1630313740000|2021-08-30 08:55:40|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|14
1630313760000|2021-08-30 08:56:00|||||||||1
1630313770000|2021-08-30 08:56:10|||||||||17
1630313780000|2021-08-30 08:56:20|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.78|4511.18|54
1630313790000|2021-08-30 08:56:30|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|7
1630313800000|2021-08-30 08:56:40|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|10
1630313810000|2021-08-30 08:56:50|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|31
1630313820000|2021-08-30 08:57:00|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|26
1630313840000|2021-08-30 08:57:20|||||||||83
1630313880000|2021-08-30 08:58:00|||||||||29
1630313890000|2021-08-30 08:58:10|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|16
1630313930000|2021-08-30 08:58:50|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|26
1630313940000|2021-08-30 08:59:00|||||||||1
1630313950000|2021-08-30 08:59:10|||||||||2
1630313960000|2021-08-30 08:59:20|||||||||3
1630313970000|2021-08-30 08:59:30|||||||||27
1630313980000|2021-08-30 08:59:40|||||||||1
1630313990000|2021-08-30 08:59:50|||||||||4
1630314000000|2021-08-30 09:00:00|4512.53|4511.93|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|63
1630314020000|2021-08-30 09:00:20|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|22
1630314030000|2021-08-30 09:00:30|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|20
1630314040000|2021-08-30 09:00:40|||||||||12
1630314050000|2021-08-30 09:00:50|||||||||8
1630314060000|2021-08-30 09:01:00|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|32
1630314070000|2021-08-30 09:01:10|||||||||1
1630314090000|2021-08-30 09:01:30|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|19
1630314100000|2021-08-30 09:01:40|||||||||1
1630314120000|2021-08-30 09:02:00|4512.16|4511.56|4511.91|4511.31|4512.16|4511.56|4511.91|4511.31|40
1630314180000|2021-08-30 09:03:00|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|16
1630314190000|2021-08-30 09:03:10|||||||||5
1630314200000|2021-08-30 09:03:20|||||||||4
1630314210000|2021-08-30 09:03:30|||||||||73
1630314230000|2021-08-30 09:03:50|||||||||4
1630314240000|2021-08-30 09:04:00|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|38
1630314250000|2021-08-30 09:04:10|||||||||1
1630314260000|2021-08-30 09:04:20|||||||||23
1630314270000|2021-08-30 09:04:30|||||||||1
1630314280000|2021-08-30 09:04:40|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|20
1630314290000|2021-08-30 09:04:50|4511.78|4511.18|4511.78|4511.18|4511.91|4511.31|4511.78|4511.18|14
1630314300000|2021-08-30 09:05:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|7
1630314310000|2021-08-30 09:05:10|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.78|4511.18|6
1630314320000|2021-08-30 09:05:20|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.78|4511.18|11
1630314330000|2021-08-30 09:05:30|4511.78|4511.18|4511.41|4510.81|4511.78|4511.18|4511.41|4510.81|25
1630314340000|2021-08-30 09:05:40|4511.53|4510.93|4511.53|4510.93|4511.53|4510.93|4511.41|4510.81|63
1630314350000|2021-08-30 09:05:50|4511.41|4510.81|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|12
1630314360000|2021-08-30 09:06:00|||||||||8
1630314370000|2021-08-30 09:06:10|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|27
1630314380000|2021-08-30 09:06:20|||||||||63
1630314390000|2021-08-30 09:06:30|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|25
1630314400000|2021-08-30 09:06:40|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|19
1630314410000|2021-08-30 09:06:50|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|35
1630314420000|2021-08-30 09:07:00|||||||||64
1630314430000|2021-08-30 09:07:10|||||||||20
1630314440000|2021-08-30 09:07:20|||||||||2
1630314460000|2021-08-30 09:07:40|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|8
1630314470000|2021-08-30 09:07:50|4512.16|4511.56|4512.41|4511.81|4512.41|4511.81|4512.16|4511.56|7
1630314480000|2021-08-30 09:08:00|||||||||6
1630314490000|2021-08-30 09:08:10|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|45
1630314500000|2021-08-30 09:08:20|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|7
1630314520000|2021-08-30 09:08:40|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|9
1630314530000|2021-08-30 09:08:50|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|6
1630314540000|2021-08-30 09:09:00|4512.53|4511.93|4512.41|4511.81|4512.53|4511.93|4512.41|4511.81|6
1630314550000|2021-08-30 09:09:10|||||||||5
1630314560000|2021-08-30 09:09:20|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|13
1630314570000|2021-08-30 09:09:30|4512.28|4511.68|4512.28|4511.68|4512.28|4511.68|4512.28|4511.68|3
1630314580000|2021-08-30 09:09:40|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|15
1630314590000|2021-08-30 09:09:50|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|27
1630314610000|2021-08-30 09:10:10|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|30
1630314630000|2021-08-30 09:10:30|4512.41|4511.81|4512.28|4511.68|4512.41|4511.81|4512.28|4511.68|7
1630314640000|2021-08-30 09:10:40|4512.16|4511.56|4512.41|4511.81|4512.41|4511.81|4512.16|4511.56|3
1630314660000|2021-08-30 09:11:00|||||||||4
1630314670000|2021-08-30 09:11:10|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|8
1630314690000|2021-08-30 09:11:30|||||||||24
1630314720000|2021-08-30 09:12:00|||||||||4
1630314730000|2021-08-30 09:12:10|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|76
1630314740000|2021-08-30 09:12:20|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|15
1630314750000|2021-08-30 09:12:30|||||||||29
1630314770000|2021-08-30 09:12:50|||||||||1
1630314780000|2021-08-30 09:13:00|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|26
1630314790000|2021-08-30 09:13:10|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|37
1630314820000|2021-08-30 09:13:40|4512.66|4512.06|4512.66|4512.06|4512.91|4512.31|4512.66|4512.06|53
1630314840000|2021-08-30 09:14:00|||||||||2
1630314870000|2021-08-30 09:14:30|||||||||1
1630314880000|2021-08-30 09:14:40|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|15
1630314890000|2021-08-30 09:14:50|||||||||5
1630314900000|2021-08-30 09:15:00|||||||||5
1630314930000|2021-08-30 09:15:30|4513.03|4512.43|4512.91|4512.31|4513.03|4512.43|4512.91|4512.31|56
1630314950000|2021-08-30 09:15:50|4512.66|4512.06|4512.78|4512.18|4512.78|4512.18|4512.66|4512.06|61
1630314960000|2021-08-30 09:16:00|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|0
1630314970000|2021-08-30 09:16:10|4512.66|4512.06|4512.66|4512.06|4512.91|4512.31|4512.66|4512.06|25
1630314980000|2021-08-30 09:16:20|||||||||3
1630314990000|2021-08-30 09:16:30|||||||||2
1630315000000|2021-08-30 09:16:40|4512.78|4512.18|4512.91|4512.31|4512.91|4512.31|4512.78|4512.18|9
1630315010000|2021-08-30 09:16:50|||||||||10
1630315020000|2021-08-30 09:17:00|||||||||1
1630315040000|2021-08-30 09:17:20|4513.03|4512.43|4513.16|4512.56|4513.16|4512.56|4513.03|4512.43|22
1630315060000|2021-08-30 09:17:40|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|26
1630315070000|2021-08-30 09:17:50|4513.03|4512.43|4512.91|4512.31|4513.03|4512.43|4512.91|4512.31|7
1630315080000|2021-08-30 09:18:00|||||||||1
1630315110000|2021-08-30 09:18:30|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|15
1630315140000|2021-08-30 09:19:00|||||||||16
1630315150000|2021-08-30 09:19:10|4512.41|4511.81|4512.66|4512.06|4512.66|4512.06|4512.41|4511.81|67
1630315160000|2021-08-30 09:19:20|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|22
1630315170000|2021-08-30 09:19:30|4512.53|4511.93|4512.53|4511.93|4512.53|4511.93|4512.53|4511.93|16
1630315180000|2021-08-30 09:19:40|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|0
1630315190000|2021-08-30 09:19:50|||||||||6
1630315200000|2021-08-30 09:20:00|4512.53|4511.93|4512.66|4512.06|4512.66|4512.06|4512.41|4511.81|34
1630315210000|2021-08-30 09:20:10|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|43
1630315220000|2021-08-30 09:20:20|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|37
1630315260000|2021-08-30 09:21:00|4512.78|4512.18|4512.91|4512.31|4512.91|4512.31|4512.78|4512.18|61
1630315280000|2021-08-30 09:21:20|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|16
1630315300000|2021-08-30 09:21:40|||||||||3
1630315320000|2021-08-30 09:22:00|||||||||2
1630315330000|2021-08-30 09:22:10|4512.41|4511.81|4512.16|4511.56|4512.41|4511.81|4512.16|4511.56|120
1630315340000|2021-08-30 09:22:20|||||||||8
1630315350000|2021-08-30 09:22:30|4512.28|4511.68|4512.16|4511.56|4512.28|4511.68|4512.16|4511.56|21
1630315360000|2021-08-30 09:22:40|||||||||5
1630315370000|2021-08-30 09:22:50|4512.28|4511.68|4512.41|4511.81|4512.41|4511.81|4512.28|4511.68|8
1630315380000|2021-08-30 09:23:00|||||||||23
1630315390000|2021-08-30 09:23:10|||||||||4
1630315400000|2021-08-30 09:23:20|||||||||3
1630315410000|2021-08-30 09:23:30|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|20
1630315420000|2021-08-30 09:23:40|||||||||3
1630315430000|2021-08-30 09:23:50|4511.91|4511.31|4512.16|4511.56|4512.16|4511.56|4511.91|4511.31|48
1630315440000|2021-08-30 09:24:00|4511.91|4511.31|4511.91|4511.31|4512.03|4511.43|4511.91|4511.31|23
1630315450000|2021-08-30 09:24:10|4512.03|4511.43|4512.16|4511.56|4512.16|4511.56|4511.91|4511.31|19
1630315460000|2021-08-30 09:24:20|||||||||11
1630315470000|2021-08-30 09:24:30|4512.28|4511.68|4512.28|4511.68|4512.41|4511.81|4512.28|4511.68|32
1630315480000|2021-08-30 09:24:40|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|5
1630315490000|2021-08-30 09:24:50|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|24
1630315500000|2021-08-30 09:25:00|||||||||11
1630315520000|2021-08-30 09:25:20|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|29
1630315530000|2021-08-30 09:25:30|||||||||7
1630315550000|2021-08-30 09:25:50|||||||||1
1630315560000|2021-08-30 09:26:00|||||||||25
1630315570000|2021-08-30 09:26:10|||||||||10
1630315590000|2021-08-30 09:26:30|||||||||1
1630315610000|2021-08-30 09:26:50|||||||||1
1630315640000|2021-08-30 09:27:20|||||||||16
1630315650000|2021-08-30 09:27:30|||||||||5
1630315660000|2021-08-30 09:27:40|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|36
1630315670000|2021-08-30 09:27:50|||||||||5
1630315690000|2021-08-30 09:28:10|||||||||10
1630315700000|2021-08-30 09:28:20|||||||||2
1630315740000|2021-08-30 09:29:00|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|17
1630315760000|2021-08-30 09:29:20|||||||||6
1630315770000|2021-08-30 09:29:30|||||||||9
1630315780000|2021-08-30 09:29:40|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|15
1630315790000|2021-08-30 09:29:50|||||||||1
1630315800000|2021-08-30 09:30:00|4511.91|4511.31|4511.66|4511.06|4511.91|4511.31|4511.66|4511.06|168
1630315810000|2021-08-30 09:30:10|||||||||1
1630315820000|2021-08-30 09:30:20|||||||||4
1630315830000|2021-08-30 09:30:30|||||||||5
1630315840000|2021-08-30 09:30:40|||||||||3
1630315850000|2021-08-30 09:30:50|||||||||2
1630315860000|2021-08-30 09:31:00|||||||||1
1630315880000|2021-08-30 09:31:20|||||||||1
1630315900000|2021-08-30 09:31:40|||||||||4
1630315910000|2021-08-30 09:31:50|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|85
1630315920000|2021-08-30 09:32:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|31
1630315930000|2021-08-30 09:32:10|||||||||2
1630315940000|2021-08-30 09:32:20|||||||||5
1630315950000|2021-08-30 09:32:30|||||||||1
1630315970000|2021-08-30 09:32:50|||||||||1
1630315990000|2021-08-30 09:33:10|||||||||1
1630316000000|2021-08-30 09:33:20|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|22
1630316010000|2021-08-30 09:33:30|||||||||2
1630316020000|2021-08-30 09:33:40|||||||||36
1630316050000|2021-08-30 09:34:10|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|38
1630316060000|2021-08-30 09:34:20|4511.91|4511.31|4511.66|4511.06|4511.91|4511.31|4511.66|4511.06|31
1630316080000|2021-08-30 09:34:40|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|13
1630316090000|2021-08-30 09:34:50|||||||||3
1630316100000|2021-08-30 09:35:00|||||||||16
1630316110000|2021-08-30 09:35:10|||||||||3
1630316120000|2021-08-30 09:35:20|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|5
1630316140000|2021-08-30 09:35:40|||||||||1
1630316150000|2021-08-30 09:35:50|||||||||1
1630316160000|2021-08-30 09:36:00|4511.41|4510.81|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|34
1630316170000|2021-08-30 09:36:10|||||||||7
1630316180000|2021-08-30 09:36:20|4511.53|4510.93|4511.66|4511.06|4511.66|4511.06|4511.53|4510.93|23
1630316190000|2021-08-30 09:36:30|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|5
1630316200000|2021-08-30 09:36:40|||||||||3
1630316210000|2021-08-30 09:36:50|||||||||1
1630316220000|2021-08-30 09:37:00|||||||||7
1630316230000|2021-08-30 09:37:10|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|24
1630316240000|2021-08-30 09:37:20|||||||||8
1630316260000|2021-08-30 09:37:40|||||||||2
1630316270000|2021-08-30 09:37:50|||||||||55
1630316280000|2021-08-30 09:38:00|||||||||11
1630316290000|2021-08-30 09:38:10|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|42
1630316340000|2021-08-30 09:39:00|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|46
1630316350000|2021-08-30 09:39:10|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|36
1630316360000|2021-08-30 09:39:20|||||||||3
1630316370000|2021-08-30 09:39:30|||||||||1
1630316380000|2021-08-30 09:39:40|||||||||1
1630316400000|2021-08-30 09:40:00|||||||||3
1630316410000|2021-08-30 09:40:10|||||||||3
1630316420000|2021-08-30 09:40:20|||||||||1
1630316450000|2021-08-30 09:40:50|||||||||2
1630316460000|2021-08-30 09:41:00|||||||||2
1630316470000|2021-08-30 09:41:10|4511.53|4510.93|4511.53|4510.93|4511.66|4511.06|4511.41|4510.81|123
1630316480000|2021-08-30 09:41:20|4511.41|4510.81|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|14
1630316490000|2021-08-30 09:41:30|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|18
1630316500000|2021-08-30 09:41:40|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|26
1630316530000|2021-08-30 09:42:10|||||||||1
1630316550000|2021-08-30 09:42:30|||||||||9
1630316570000|2021-08-30 09:42:50|||||||||5
1630316580000|2021-08-30 09:43:00|||||||||1
1630316610000|2021-08-30 09:43:30|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|73
1630316630000|2021-08-30 09:43:50|||||||||26
1630316640000|2021-08-30 09:44:00|||||||||1
1630316670000|2021-08-30 09:44:30|4511.78|4511.18|4511.78|4511.18|4511.91|4511.31|4511.78|4511.18|33
1630316680000|2021-08-30 09:44:40|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|1
1630316690000|2021-08-30 09:44:50|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|3
1630316700000|2021-08-30 09:45:00|4511.91|4511.31|4511.78|4511.18|4511.91|4511.31|4511.66|4511.06|34
1630316710000|2021-08-30 09:45:10|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|0
1630316720000|2021-08-30 09:45:20|4511.78|4511.18|4511.66|4511.06|4511.78|4511.18|4511.66|4511.06|3
1630316730000|2021-08-30 09:45:30|4511.41|4510.81|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|19
1630316750000|2021-08-30 09:45:50|4511.53|4510.93|4511.53|4510.93|4511.66|4511.06|4511.53|4510.93|24
1630316760000|2021-08-30 09:46:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|1
1630316790000|2021-08-30 09:46:30|||||||||1
1630316800000|2021-08-30 09:46:40|||||||||3
1630316810000|2021-08-30 09:46:50|||||||||1
1630316820000|2021-08-30 09:47:00|||||||||1
1630316840000|2021-08-30 09:47:20|||||||||34
1630316850000|2021-08-30 09:47:30|||||||||25
1630316900000|2021-08-30 09:48:20|||||||||19
1630316940000|2021-08-30 09:49:00|||||||||4
1630316980000|2021-08-30 09:49:40|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|27
1630317000000|2021-08-30 09:50:00|||||||||5
1630317020000|2021-08-30 09:50:20|||||||||7
1630317030000|2021-08-30 09:50:30|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|4511.16|4510.56|28
1630317040000|2021-08-30 09:50:40|||||||||14
1630317060000|2021-08-30 09:51:00|||||||||13
1630317070000|2021-08-30 09:51:10|||||||||3
1630317080000|2021-08-30 09:51:20|4511.41|4510.81|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|63
1630317090000|2021-08-30 09:51:30|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|20
1630317100000|2021-08-30 09:51:40|4511.66|4511.06|4511.41|4510.81|4511.66|4511.06|4511.41|4510.81|33
1630317110000|2021-08-30 09:51:50|4511.53|4510.93|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|9
1630317120000|2021-08-30 09:52:00|||||||||48
1630317150000|2021-08-30 09:52:30|||||||||1
1630317160000|2021-08-30 09:52:40|4511.41|4510.81|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|47
1630317170000|2021-08-30 09:52:50|||||||||12
1630317180000|2021-08-30 09:53:00|||||||||11
1630317230000|2021-08-30 09:53:50|4511.53|4510.93|4511.41|4510.81|4511.53|4510.93|4511.41|4510.81|40
1630317240000|2021-08-30 09:54:00|||||||||8
1630317250000|2021-08-30 09:54:10|4511.53|4510.93|4511.41|4510.81|4511.53|4510.93|4511.41|4510.81|6
1630317260000|2021-08-30 09:54:20|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|18
1630317270000|2021-08-30 09:54:30|||||||||9
1630317300000|2021-08-30 09:55:00|||||||||4
1630317340000|2021-08-30 09:55:40|||||||||2
1630317360000|2021-08-30 09:56:00|||||||||27
1630317390000|2021-08-30 09:56:30|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|21
1630317400000|2021-08-30 09:56:40|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|5
1630317410000|2021-08-30 09:56:50|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|1
1630317420000|2021-08-30 09:57:00|4511.66|4511.06|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|8
1630317430000|2021-08-30 09:57:10|4511.66|4511.06|4511.91|4511.31|4511.91|4511.31|4511.66|4511.06|18
1630317440000|2021-08-30 09:57:20|||||||||1
1630317460000|2021-08-30 09:57:40|||||||||2
1630317480000|2021-08-30 09:58:00|||||||||6
1630317490000|2021-08-30 09:58:10|||||||||11
1630317510000|2021-08-30 09:58:30|||||||||4
1630317520000|2021-08-30 09:58:40|||||||||18
1630317550000|2021-08-30 09:59:10|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|13
1630317570000|2021-08-30 09:59:30|||||||||1
1630317580000|2021-08-30 09:59:40|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|28
1630317590000|2021-08-30 09:59:50|4512.28|4511.68|4512.41|4511.81|4512.41|4511.81|4512.28|4511.68|66
1630317600000|2021-08-30 10:00:00|||||||||8
1630317620000|2021-08-30 10:00:20|||||||||4
1630317630000|2021-08-30 10:00:30|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|145
1630317640000|2021-08-30 10:00:40|||||||||13
1630317650000|2021-08-30 10:00:50|||||||||4
1630317660000|2021-08-30 10:01:00|||||||||1
1630317680000|2021-08-30 10:01:20|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|23
1630317700000|2021-08-30 10:01:40|||||||||1
1630317710000|2021-08-30 10:01:50|||||||||4
1630317720000|2021-08-30 10:02:00|||||||||11
1630317740000|2021-08-30 10:02:20|||||||||33
1630317800000|2021-08-30 10:03:20|||||||||20
1630317810000|2021-08-30 10:03:30|4512.53|4511.93|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|11
1630317840000|2021-08-30 10:04:00|||||||||13
1630317860000|2021-08-30 10:04:20|||||||||2
1630317870000|2021-08-30 10:04:30|||||||||2
1630317880000|2021-08-30 10:04:40|||||||||2
1630317890000|2021-08-30 10:04:50|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|42
1630317900000|2021-08-30 10:05:00|||||||||3
1630317910000|2021-08-30 10:05:10|4512.28|4511.68|4512.28|4511.68|4512.28|4511.68|4512.16|4511.56|23
1630317920000|2021-08-30 10:05:20|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|0
1630317930000|2021-08-30 10:05:30|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|13
1630317990000|2021-08-30 10:06:30|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|16
1630318010000|2021-08-30 10:06:50|||||||||1
1630318020000|2021-08-30 10:07:00|||||||||30
1630318030000|2021-08-30 10:07:10|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|77
1630318040000|2021-08-30 10:07:20|||||||||6
1630318050000|2021-08-30 10:07:30|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|44
1630318060000|2021-08-30 10:07:40|||||||||2
1630318070000|2021-08-30 10:07:50|||||||||12
1630318080000|2021-08-30 10:08:00|||||||||41
1630318100000|2021-08-30 10:08:20|||||||||8
1630318110000|2021-08-30 10:08:30|||||||||1
1630318120000|2021-08-30 10:08:40|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|33
1630318130000|2021-08-30 10:08:50|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|29
1630318140000|2021-08-30 10:09:00|||||||||1
1630318150000|2021-08-30 10:09:10|||||||||27
1630318160000|2021-08-30 10:09:20|4512.53|4511.93|4512.41|4511.81|4512.53|4511.93|4512.41|4511.81|7
1630318170000|2021-08-30 10:09:30|||||||||3
1630318210000|2021-08-30 10:10:10|4512.66|4512.06|4512.91|4512.31|4512.91|4512.31|4512.66|4512.06|44
1630318220000|2021-08-30 10:10:20|||||||||75
1630318230000|2021-08-30 10:10:30|||||||||22
1630318240000|2021-08-30 10:10:40|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|41
1630318260000|2021-08-30 10:11:00|4512.91|4512.31|4512.78|4512.18|4512.91|4512.31|4512.78|4512.18|43
1630318270000|2021-08-30 10:11:10|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|8
1630318280000|2021-08-30 10:11:20|||||||||29
1630318300000|2021-08-30 10:11:40|4512.91|4512.31|4512.66|4512.06|4512.91|4512.31|4512.66|4512.06|15
1630318310000|2021-08-30 10:11:50|4512.78|4512.18|4512.78|4512.18|4512.91|4512.31|4512.78|4512.18|2
1630318320000|2021-08-30 10:12:00|4512.91|4512.31|4512.78|4512.18|4512.91|4512.31|4512.78|4512.18|14
1630318330000|2021-08-30 10:12:10|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|0
1630318340000|2021-08-30 10:12:20|4512.78|4512.18|4512.66|4512.06|4512.78|4512.18|4512.66|4512.06|0
1630318350000|2021-08-30 10:12:30|||||||||8
1630318360000|2021-08-30 10:12:40|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|26
1630318380000|2021-08-30 10:13:00|||||||||2
1630318400000|2021-08-30 10:13:20|||||||||4
1630318410000|2021-08-30 10:13:30|||||||||21
1630318420000|2021-08-30 10:13:40|||||||||51
1630318440000|2021-08-30 10:14:00|||||||||10
1630318450000|2021-08-30 10:14:10|||||||||8
1630318460000|2021-08-30 10:14:20|||||||||22
1630318480000|2021-08-30 10:14:40|||||||||7
1630318500000|2021-08-30 10:15:00|||||||||16
1630318510000|2021-08-30 10:15:10|||||||||14
1630318520000|2021-08-30 10:15:20|||||||||8
1630318550000|2021-08-30 10:15:50|4512.53|4511.93|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|39
1630318570000|2021-08-30 10:16:10|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|62
1630318580000|2021-08-30 10:16:20|4512.03|4511.43|4512.03|4511.43|4512.03|4511.43|4512.03|4511.43|14
1630318590000|2021-08-30 10:16:30|4512.16|4511.56|4511.91|4511.31|4512.16|4511.56|4511.91|4511.31|0
1630318610000|2021-08-30 10:16:50|4512.16|4511.56|4512.03|4511.43|4512.16|4511.56|4512.03|4511.43|27
1630318620000|2021-08-30 10:17:00|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|2
1630318630000|2021-08-30 10:17:10|||||||||18
1630318650000|2021-08-30 10:17:30|4512.28|4511.68|4512.41|4511.81|4512.41|4511.81|4512.28|4511.68|6
1630318660000|2021-08-30 10:17:40|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|2
1630318670000|2021-08-30 10:17:50|4512.03|4511.43|4511.91|4511.31|4512.03|4511.43|4511.91|4511.31|6
1630318700000|2021-08-30 10:18:20|||||||||7
1630318740000|2021-08-30 10:19:00|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|7
1630318760000|2021-08-30 10:19:20|4512.28|4511.68|4512.41|4511.81|4512.41|4511.81|4512.28|4511.68|43
1630318770000|2021-08-30 10:19:30|||||||||1
1630318780000|2021-08-30 10:19:40|||||||||28
1630318790000|2021-08-30 10:19:50|4512.53|4511.93|4512.66|4512.06|4512.66|4512.06|4512.53|4511.93|3
1630318800000|2021-08-30 10:20:00|||||||||11
1630318810000|2021-08-30 10:20:10|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.66|4512.06|73
1630318830000|2021-08-30 10:20:30|4513.03|4512.43|4513.03|4512.43|4513.03|4512.43|4513.03|4512.43|74
1630318840000|2021-08-30 10:20:40|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|29
1630318850000|2021-08-30 10:20:50|||||||||4
1630318860000|2021-08-30 10:21:00|||||||||68
1630318880000|2021-08-30 10:21:20|||||||||11
1630318890000|2021-08-30 10:21:30|||||||||1
1630318900000|2021-08-30 10:21:40|4513.41|4512.81|4513.66|4513.06|4513.66|4513.06|4513.41|4512.81|170
1630318910000|2021-08-30 10:21:50|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|20
1630318920000|2021-08-30 10:22:00|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|17
1630318940000|2021-08-30 10:22:20|||||||||2
1630318950000|2021-08-30 10:22:30|||||||||1
1630318970000|2021-08-30 10:22:50|4513.28|4512.68|4513.41|4512.81|4513.41|4512.81|4513.28|4512.68|40
1630318980000|2021-08-30 10:23:00|4513.16|4512.56|4513.41|4512.81|4513.41|4512.81|4513.16|4512.56|10
1630319010000|2021-08-30 10:23:30|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|9
1630319020000|2021-08-30 10:23:40|4513.28|4512.68|4513.16|4512.56|4513.41|4512.81|4513.16|4512.56|22
1630319030000|2021-08-30 10:23:50|||||||||1
1630319040000|2021-08-30 10:24:00|||||||||5
1630319050000|2021-08-30 10:24:10|||||||||1
1630319070000|2021-08-30 10:24:30|4513.41|4512.81|4513.16|4512.56|4513.41|4512.81|4513.16|4512.56|32
1630319080000|2021-08-30 10:24:40|4513.41|4512.81|4513.16|4512.56|4513.41|4512.81|4513.16|4512.56|6
1630319090000|2021-08-30 10:24:50|4513.28|4512.68|4513.16|4512.56|4513.28|4512.68|4513.16|4512.56|3
1630319100000|2021-08-30 10:25:00|4513.28|4512.68|4513.16|4512.56|4513.28|4512.68|4513.16|4512.56|5
1630319110000|2021-08-30 10:25:10|4512.91|4512.31|4513.16|4512.56|4513.16|4512.56|4512.91|4512.31|30
1630319120000|2021-08-30 10:25:20|4513.03|4512.43|4512.91|4512.31|4513.03|4512.43|4512.91|4512.31|10
1630319130000|2021-08-30 10:25:30|4513.16|4512.56|4512.91|4512.31|4513.16|4512.56|4512.91|4512.31|71
1630319140000|2021-08-30 10:25:40|||||||||6
1630319150000|2021-08-30 10:25:50|||||||||3
1630319160000|2021-08-30 10:26:00|||||||||10
1630319170000|2021-08-30 10:26:10|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|41
1630319180000|2021-08-30 10:26:20|||||||||2
1630319190000|2021-08-30 10:26:30|||||||||1
1630319220000|2021-08-30 10:27:00|||||||||3
1630319240000|2021-08-30 10:27:20|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|26
1630319250000|2021-08-30 10:27:30|||||||||6
1630319270000|2021-08-30 10:27:50|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|69
1630319280000|2021-08-30 10:28:00|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|17
1630319290000|2021-08-30 10:28:10|4513.53|4512.93|4513.41|4512.81|4513.53|4512.93|4513.41|4512.81|15
1630319300000|2021-08-30 10:28:20|||||||||25
1630319310000|2021-08-30 10:28:30|||||||||13
1630319330000|2021-08-30 10:28:50|||||||||1
1630319340000|2021-08-30 10:29:00|||||||||1
1630319350000|2021-08-30 10:29:10|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|100
1630319360000|2021-08-30 10:29:20|||||||||6
1630319380000|2021-08-30 10:29:40|||||||||3
1630319390000|2021-08-30 10:29:50|||||||||6
1630319400000|2021-08-30 10:30:00|||||||||10
1630319420000|2021-08-30 10:30:20|||||||||49
1630319430000|2021-08-30 10:30:30|||||||||91
1630319440000|2021-08-30 10:30:40|||||||||2
1630319450000|2021-08-30 10:30:50|4513.53|4512.93|4513.41|4512.81|4513.53|4512.93|4513.41|4512.81|26
1630319460000|2021-08-30 10:31:00|||||||||13
1630319470000|2021-08-30 10:31:10|4513.28|4512.68|4513.41|4512.81|4513.41|4512.81|4513.28|4512.68|10
1630319480000|2021-08-30 10:31:20|||||||||27
1630319490000|2021-08-30 10:31:30|||||||||2
1630319500000|2021-08-30 10:31:40|||||||||1
1630319510000|2021-08-30 10:31:50|||||||||7
1630319520000|2021-08-30 10:32:00|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|13
1630319530000|2021-08-30 10:32:10|4513.41|4512.81|4513.66|4513.06|4513.66|4513.06|4513.41|4512.81|15
1630319540000|2021-08-30 10:32:20|4513.91|4513.31|4513.91|4513.31|4513.91|4513.31|4513.91|4513.31|69
1630319550000|2021-08-30 10:32:30|4513.66|4513.06|4513.91|4513.31|4513.91|4513.31|4513.66|4513.06|12
1630319570000|2021-08-30 10:32:50|||||||||22
1630319580000|2021-08-30 10:33:00|||||||||12
1630319590000|2021-08-30 10:33:10|||||||||2
1630319600000|2021-08-30 10:33:20|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|16
1630319620000|2021-08-30 10:33:40|||||||||5
1630319630000|2021-08-30 10:33:50|||||||||2
1630319640000|2021-08-30 10:34:00|||||||||17
1630319650000|2021-08-30 10:34:10|||||||||5
1630319670000|2021-08-30 10:34:30|||||||||1
1630319690000|2021-08-30 10:34:50|4513.91|4513.31|4513.66|4513.06|4513.91|4513.31|4513.66|4513.06|39
1630319700000|2021-08-30 10:35:00|4513.91|4513.31|4513.66|4513.06|4513.91|4513.31|4513.66|4513.06|24
1630319710000|2021-08-30 10:35:10|||||||||5
1630319720000|2021-08-30 10:35:20|4513.91|4513.31|4513.91|4513.31|4513.91|4513.31|4513.91|4513.31|24
1630319740000|2021-08-30 10:35:40|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|30
1630319760000|2021-08-30 10:36:00|4513.53|4512.93|4513.41|4512.81|4513.53|4512.93|4513.41|4512.81|38
1630319780000|2021-08-30 10:36:20|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|12
1630319790000|2021-08-30 10:36:30|||||||||1
1630319800000|2021-08-30 10:36:40|4513.41|4512.81|4513.41|4512.81|4513.53|4512.93|4513.41|4512.81|14
1630319810000|2021-08-30 10:36:50|4513.53|4512.93|4513.41|4512.81|4513.53|4512.93|4513.41|4512.81|3
1630319820000|2021-08-30 10:37:00|4513.53|4512.93|4513.53|4512.93|4513.66|4513.06|4513.53|4512.93|20
1630319830000|2021-08-30 10:37:10|4513.41|4512.81|4513.41|4512.81|4513.53|4512.93|4513.41|4512.81|12
1630319840000|2021-08-30 10:37:20|||||||||7
1630319860000|2021-08-30 10:37:40|||||||||5
1630319870000|2021-08-30 10:37:50|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|25
1630319890000|2021-08-30 10:38:10|||||||||7
1630319900000|2021-08-30 10:38:20|||||||||5
1630319910000|2021-08-30 10:38:30|||||||||1
1630319920000|2021-08-30 10:38:40|||||||||7
1630319930000|2021-08-30 10:38:50|||||||||8
1630319940000|2021-08-30 10:39:00|||||||||1
1630319950000|2021-08-30 10:39:10|||||||||6
1630319960000|2021-08-30 10:39:20|4513.91|4513.31|4513.91|4513.31|4513.91|4513.31|4513.78|4513.18|43
1630319980000|2021-08-30 10:39:40|||||||||7
1630319990000|2021-08-30 10:39:50|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|38
1630320000000|2021-08-30 10:40:00|||||||||17
1630320010000|2021-08-30 10:40:10|||||||||2
1630320030000|2021-08-30 10:40:30|||||||||5
1630320040000|2021-08-30 10:40:40|||||||||9
1630320050000|2021-08-30 10:40:50|||||||||6
1630320060000|2021-08-30 10:41:00|4513.53|4512.93|4513.53|4512.93|4513.66|4513.06|4513.53|4512.93|53
1630320070000|2021-08-30 10:41:10|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|2
1630320080000|2021-08-30 10:41:20|||||||||14
1630320100000|2021-08-30 10:41:40|||||||||6
1630320110000|2021-08-30 10:41:50|4513.91|4513.31|4513.91|4513.31|4513.91|4513.31|4513.91|4513.31|31
1630320120000|2021-08-30 10:42:00|||||||||1
1630320130000|2021-08-30 10:42:10|||||||||6
1630320150000|2021-08-30 10:42:30|||||||||6
1630320160000|2021-08-30 10:42:40|||||||||39
1630320170000|2021-08-30 10:42:50|4514.03|4513.43|4514.16|4513.56|4514.16|4513.56|4514.03|4513.43|54
1630320190000|2021-08-30 10:43:10|||||||||5
1630320200000|2021-08-30 10:43:20|||||||||2
1630320220000|2021-08-30 10:43:40|||||||||17
1630320230000|2021-08-30 10:43:50|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|57
1630320240000|2021-08-30 10:44:00|||||||||2
1630320250000|2021-08-30 10:44:10|||||||||153
1630320260000|2021-08-30 10:44:20|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|27
1630320270000|2021-08-30 10:44:30|||||||||3
1630320280000|2021-08-30 10:44:40|||||||||12
1630320290000|2021-08-30 10:44:50|4514.41|4513.81|4514.66|4514.06|4514.66|4514.06|4514.41|4513.81|81
1630320300000|2021-08-30 10:45:00|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|21
1630320310000|2021-08-30 10:45:10|||||||||11
1630320320000|2021-08-30 10:45:20|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|30
1630320330000|2021-08-30 10:45:30|4514.41|4513.81|4514.16|4513.56|4514.41|4513.81|4514.16|4513.56|23
1630320340000|2021-08-30 10:45:40|4514.41|4513.81|4514.16|4513.56|4514.41|4513.81|4514.16|4513.56|28
1630320350000|2021-08-30 10:45:50|||||||||8
1630320360000|2021-08-30 10:46:00|||||||||3
1630320370000|2021-08-30 10:46:10|||||||||25
1630320380000|2021-08-30 10:46:20|4513.91|4513.31|4514.16|4513.56|4514.16|4513.56|4513.91|4513.31|32
1630320390000|2021-08-30 10:46:30|4514.03|4513.43|4513.91|4513.31|4514.16|4513.56|4513.91|4513.31|15
1630320400000|2021-08-30 10:46:40|||||||||5
1630320410000|2021-08-30 10:46:50|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|22
1630320430000|2021-08-30 10:47:10|4513.91|4513.31|4513.91|4513.31|4513.91|4513.31|4513.91|4513.31|28
1630320440000|2021-08-30 10:47:20|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|8
1630320450000|2021-08-30 10:47:30|4513.91|4513.31|4513.66|4513.06|4513.91|4513.31|4513.66|4513.06|44
1630320460000|2021-08-30 10:47:40|4513.91|4513.31|4513.66|4513.06|4513.91|4513.31|4513.66|4513.06|21
1630320470000|2021-08-30 10:47:50|4513.78|4513.18|4513.66|4513.06|4513.78|4513.18|4513.66|4513.06|130
1630320480000|2021-08-30 10:48:00|||||||||6
1630320490000|2021-08-30 10:48:10|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|10
1630320500000|2021-08-30 10:48:20|||||||||2
1630320510000|2021-08-30 10:48:30|||||||||4
1630320530000|2021-08-30 10:48:50|4513.53|4512.93|4513.41|4512.81|4513.53|4512.93|4513.41|4512.81|35
1630320540000|2021-08-30 10:49:00|||||||||15
1630320550000|2021-08-30 10:49:10|4513.16|4512.56|4513.16|4512.56|4513.28|4512.68|4513.16|4512.56|54
1630320560000|2021-08-30 10:49:20|4513.41|4512.81|4513.28|4512.68|4513.41|4512.81|4513.28|4512.68|8
1630320570000|2021-08-30 10:49:30|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|2
1630320580000|2021-08-30 10:49:40|||||||||2
1630320590000|2021-08-30 10:49:50|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|14
1630320640000|2021-08-30 10:50:40|||||||||15
1630320650000|2021-08-30 10:50:50|||||||||22
1630320660000|2021-08-30 10:51:00|||||||||1
1630320670000|2021-08-30 10:51:10|||||||||32
1630320680000|2021-08-30 10:51:20|4513.28|4512.68|4513.16|4512.56|4513.28|4512.68|4513.16|4512.56|18
1630320690000|2021-08-30 10:51:30|||||||||1
1630320700000|2021-08-30 10:51:40|||||||||5
1630320710000|2021-08-30 10:51:50|||||||||9
1630320720000|2021-08-30 10:52:00|||||||||38
1630320730000|2021-08-30 10:52:10|||||||||17
1630320740000|2021-08-30 10:52:20|4513.03|4512.43|4513.03|4512.43|4513.16|4512.56|4513.03|4512.43|9
1630320750000|2021-08-30 10:52:30|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|2
1630320760000|2021-08-30 10:52:40|||||||||1
1630320780000|2021-08-30 10:53:00|4513.03|4512.43|4513.16|4512.56|4513.16|4512.56|4512.91|4512.31|20
1630320790000|2021-08-30 10:53:10|4513.03|4512.43|4512.91|4512.31|4513.03|4512.43|4512.91|4512.31|10
1630320800000|2021-08-30 10:53:20|||||||||5
1630320810000|2021-08-30 10:53:30|4513.16|4512.56|4512.91|4512.31|4513.16|4512.56|4512.91|4512.31|88
1630320820000|2021-08-30 10:53:40|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|9
1630320830000|2021-08-30 10:53:50|4513.03|4512.43|4512.91|4512.31|4513.16|4512.56|4512.91|4512.31|59
1630320840000|2021-08-30 10:54:00|||||||||11
1630320850000|2021-08-30 10:54:10|||||||||5
1630320860000|2021-08-30 10:54:20|||||||||37
1630320870000|2021-08-30 10:54:30|4512.78|4512.18|4512.66|4512.06|4512.91|4512.31|4512.66|4512.06|25
1630320880000|2021-08-30 10:54:40|||||||||1
1630320890000|2021-08-30 10:54:50|||||||||4
1630320900000|2021-08-30 10:55:00|||||||||1
1630320910000|2021-08-30 10:55:10|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|35
1630320920000|2021-08-30 10:55:20|4512.16|4511.56|4512.41|4511.81|4512.41|4511.81|4512.16|4511.56|81
1630320940000|2021-08-30 10:55:40|||||||||4
1630320950000|2021-08-30 10:55:50|||||||||1
1630320960000|2021-08-30 10:56:00|||||||||1
1630320980000|2021-08-30 10:56:20|||||||||3
1630320990000|2021-08-30 10:56:30|||||||||2
1630321000000|2021-08-30 10:56:40|4512.53|4511.93|4512.41|4511.81|4512.53|4511.93|4512.41|4511.81|103
1630321010000|2021-08-30 10:56:50|4512.53|4511.93|4512.53|4511.93|4512.53|4511.93|4512.53|4511.93|27
1630321020000|2021-08-30 10:57:00|4512.41|4511.81|4512.41|4511.81|4512.53|4511.93|4512.41|4511.81|26
1630321030000|2021-08-30 10:57:10|||||||||48
1630321050000|2021-08-30 10:57:30|||||||||8
1630321070000|2021-08-30 10:57:50|||||||||1
1630321080000|2021-08-30 10:58:00|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|30
1630321090000|2021-08-30 10:58:10|||||||||4
1630321110000|2021-08-30 10:58:30|||||||||1
1630321120000|2021-08-30 10:58:40|||||||||2
1630321130000|2021-08-30 10:58:50|||||||||98
1630321140000|2021-08-30 10:59:00|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|27
1630321160000|2021-08-30 10:59:20|4512.66|4512.06|4512.91|4512.31|4512.91|4512.31|4512.66|4512.06|33
1630321180000|2021-08-30 10:59:40|||||||||17
1630321200000|2021-08-30 11:00:00|4512.66|4512.06|4512.66|4512.06|4512.78|4512.18|4512.66|4512.06|27
1630321210000|2021-08-30 11:00:10|||||||||2
1630321230000|2021-08-30 11:00:30|||||||||1
1630321240000|2021-08-30 11:00:40|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|49
1630321250000|2021-08-30 11:00:50|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|22
1630321260000|2021-08-30 11:01:00|4512.53|4511.93|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|6
1630321270000|2021-08-30 11:01:10|||||||||1
1630321280000|2021-08-30 11:01:20|||||||||2
1630321310000|2021-08-30 11:01:50|||||||||3
1630321320000|2021-08-30 11:02:00|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|22
1630321340000|2021-08-30 11:02:20|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|21
1630321360000|2021-08-30 11:02:40|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|58
1630321370000|2021-08-30 11:02:50|4512.28|4511.68|4512.28|4511.68|4512.28|4511.68|4512.28|4511.68|9
1630321380000|2021-08-30 11:03:00|4512.16|4511.56|4512.16|4511.56|4512.28|4511.68|4512.16|4511.56|0
1630321400000|2021-08-30 11:03:20|||||||||3
1630321410000|2021-08-30 11:03:30|||||||||1
1630321420000|2021-08-30 11:03:40|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|8
1630321440000|2021-08-30 11:04:00|||||||||9
1630321450000|2021-08-30 11:04:10|||||||||7
1630321460000|2021-08-30 11:04:20|||||||||4
1630321480000|2021-08-30 11:04:40|||||||||6
1630321490000|2021-08-30 11:04:50|4512.16|4511.56|4512.41|4511.81|4512.41|4511.81|4512.16|4511.56|13
1630321510000|2021-08-30 11:05:10|||||||||8
1630321540000|2021-08-30 11:05:40|||||||||4
1630321560000|2021-08-30 11:06:00|||||||||1
1630321570000|2021-08-30 11:06:10|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|77
1630321580000|2021-08-30 11:06:20|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|32
1630321590000|2021-08-30 11:06:30|||||||||1
1630321620000|2021-08-30 11:07:00|||||||||2
1630321630000|2021-08-30 11:07:10|||||||||30
1630321650000|2021-08-30 11:07:30|||||||||10
1630321660000|2021-08-30 11:07:40|||||||||1
1630321680000|2021-08-30 11:08:00|||||||||10
1630321690000|2021-08-30 11:08:10|||||||||35
1630321720000|2021-08-30 11:08:40|||||||||3
1630321730000|2021-08-30 11:08:50|||||||||2
1630321790000|2021-08-30 11:09:50|||||||||1
1630321800000|2021-08-30 11:10:00|||||||||1
1630321810000|2021-08-30 11:10:10|||||||||2
1630321820000|2021-08-30 11:10:20|||||||||33
1630321890000|2021-08-30 11:11:30|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|18
1630321940000|2021-08-30 11:12:20|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|38
1630321950000|2021-08-30 11:12:30|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|13
1630321960000|2021-08-30 11:12:40|4512.53|4511.93|4512.41|4511.81|4512.53|4511.93|4512.41|4511.81|30
1630321970000|2021-08-30 11:12:50|||||||||9
1630321990000|2021-08-30 11:13:10|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|43
1630322020000|2021-08-30 11:13:40|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|13
1630322030000|2021-08-30 11:13:50|||||||||18
1630322060000|2021-08-30 11:14:20|||||||||4
1630322090000|2021-08-30 11:14:50|4512.91|4512.31|4512.66|4512.06|4512.91|4512.31|4512.66|4512.06|35
1630322100000|2021-08-30 11:15:00|4512.78|4512.18|4512.91|4512.31|4512.91|4512.31|4512.78|4512.18|27
1630322110000|2021-08-30 11:15:10|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|86
1630322120000|2021-08-30 11:15:20|||||||||2
1630322130000|2021-08-30 11:15:30|||||||||19
1630322140000|2021-08-30 11:15:40|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|4513.16|4512.56|133
1630322160000|2021-08-30 11:16:00|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|43
1630322170000|2021-08-30 11:16:10|||||||||1
1630322180000|2021-08-30 11:16:20|||||||||4
1630322240000|2021-08-30 11:17:20|||||||||1
1630322250000|2021-08-30 11:17:30|||||||||2
1630322260000|2021-08-30 11:17:40|4513.41|4512.81|4513.16|4512.56|4513.41|4512.81|4513.16|4512.56|85
1630322270000|2021-08-30 11:17:50|||||||||1
1630322280000|2021-08-30 11:18:00|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|40
1630322290000|2021-08-30 11:18:10|||||||||36
1630322320000|2021-08-30 11:18:40|||||||||4
1630322350000|2021-08-30 11:19:10|||||||||20
1630322380000|2021-08-30 11:19:40|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|73
1630322400000|2021-08-30 11:20:00|4513.03|4512.43|4513.16|4512.56|4513.16|4512.56|4513.03|4512.43|15
1630322420000|2021-08-30 11:20:20|||||||||2
1630322440000|2021-08-30 11:20:40|||||||||13
1630322450000|2021-08-30 11:20:50|||||||||1
1630322460000|2021-08-30 11:21:00|4512.91|4512.31|4513.16|4512.56|4513.16|4512.56|4512.91|4512.31|11
1630322470000|2021-08-30 11:21:10|||||||||36
1630322500000|2021-08-30 11:21:40|||||||||2
1630322510000|2021-08-30 11:21:50|||||||||1
1630322520000|2021-08-30 11:22:00|||||||||14
1630322530000|2021-08-30 11:22:10|||||||||6
1630322540000|2021-08-30 11:22:20|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|8
1630322550000|2021-08-30 11:22:30|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|21
1630322560000|2021-08-30 11:22:40|||||||||10
1630322580000|2021-08-30 11:23:00|4512.53|4511.93|4512.53|4511.93|4512.66|4512.06|4512.41|4511.81|21
1630322590000|2021-08-30 11:23:10|4512.41|4511.81|4512.66|4512.06|4512.66|4512.06|4512.41|4511.81|7
1630322600000|2021-08-30 11:23:20|||||||||4
1630322610000|2021-08-30 11:23:30|4512.53|4511.93|4512.66|4512.06|4512.66|4512.06|4512.53|4511.93|11
1630322620000|2021-08-30 11:23:40|||||||||3
1630322640000|2021-08-30 11:24:00|||||||||6
1630322650000|2021-08-30 11:24:10|||||||||2
1630322660000|2021-08-30 11:24:20|||||||||1
1630322670000|2021-08-30 11:24:30|||||||||12
1630322690000|2021-08-30 11:24:50|||||||||1
1630322700000|2021-08-30 11:25:00|||||||||15
1630322720000|2021-08-30 11:25:20|||||||||102
1630322730000|2021-08-30 11:25:30|||||||||18
1630322750000|2021-08-30 11:25:50|||||||||32
1630322770000|2021-08-30 11:26:10|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|22
1630322790000|2021-08-30 11:26:30|||||||||1
1630322810000|2021-08-30 11:26:50|||||||||2
1630322820000|2021-08-30 11:27:00|||||||||1
1630322830000|2021-08-30 11:27:10|||||||||2
1630322860000|2021-08-30 11:27:40|4512.16|4511.56|4512.41|4511.81|4512.41|4511.81|4512.16|4511.56|54
1630322870000|2021-08-30 11:27:50|4512.28|4511.68|4512.41|4511.81|4512.41|4511.81|4512.28|4511.68|5
1630322880000|2021-08-30 11:28:00|4512.28|4511.68|4512.41|4511.81|4512.41|4511.81|4512.16|4511.56|17
1630322900000|2021-08-30 11:28:20|||||||||16
1630322910000|2021-08-30 11:28:30|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|63
1630322920000|2021-08-30 11:28:40|||||||||3
1630322930000|2021-08-30 11:28:50|4512.41|4511.81|4512.16|4511.56|4512.41|4511.81|4512.16|4511.56|37
1630322960000|2021-08-30 11:29:20|||||||||1
1630322990000|2021-08-30 11:29:50|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|19
1630323010000|2021-08-30 11:30:10|||||||||4
1630323020000|2021-08-30 11:30:20|||||||||2
1630323030000|2021-08-30 11:30:30|||||||||4
1630323050000|2021-08-30 11:30:50|||||||||6
1630323060000|2021-08-30 11:31:00|||||||||26
1630323070000|2021-08-30 11:31:10|||||||||4
1630323090000|2021-08-30 11:31:30|||||||||39
1630323100000|2021-08-30 11:31:40|||||||||3
1630323110000|2021-08-30 11:31:50|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|35
1630323120000|2021-08-30 11:32:00|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|20
1630323130000|2021-08-30 11:32:10|||||||||1
1630323150000|2021-08-30 11:32:30|||||||||10
1630323160000|2021-08-30 11:32:40|||||||||5
1630323180000|2021-08-30 11:33:00|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|28
1630323190000|2021-08-30 11:33:10|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|34
1630323220000|2021-08-30 11:33:40|||||||||7
1630323240000|2021-08-30 11:34:00|||||||||8
1630323250000|2021-08-30 11:34:10|||||||||1
1630323260000|2021-08-30 11:34:20|||||||||30
1630323280000|2021-08-30 11:34:40|4512.53|4511.93|4512.66|4512.06|4512.66|4512.06|4512.53|4511.93|55
1630323290000|2021-08-30 11:34:50|||||||||19
1630323300000|2021-08-30 11:35:00|||||||||13
1630323310000|2021-08-30 11:35:10|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|26
1630323330000|2021-08-30 11:35:30|||||||||27
1630323360000|2021-08-30 11:36:00|4512.28|4511.68|4512.16|4511.56|4512.28|4511.68|4512.16|4511.56|26
1630323400000|2021-08-30 11:36:40|||||||||1
1630323410000|2021-08-30 11:36:50|||||||||35
1630323420000|2021-08-30 11:37:00|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|22
1630323430000|2021-08-30 11:37:10|4512.16|4511.56|4512.16|4511.56|4512.28|4511.68|4512.16|4511.56|13
1630323440000|2021-08-30 11:37:20|4512.41|4511.81|4512.16|4511.56|4512.41|4511.81|4512.16|4511.56|9
1630323460000|2021-08-30 11:37:40|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|28
1630323480000|2021-08-30 11:38:00|||||||||90
1630323490000|2021-08-30 11:38:10|||||||||1
1630323510000|2021-08-30 11:38:30|||||||||2
1630323520000|2021-08-30 11:38:40|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|65
1630323530000|2021-08-30 11:38:50|||||||||16
1630323540000|2021-08-30 11:39:00|||||||||7
1630323550000|2021-08-30 11:39:10|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|35
1630323570000|2021-08-30 11:39:30|||||||||1
1630323580000|2021-08-30 11:39:40|||||||||3
1630323610000|2021-08-30 11:40:10|||||||||8
1630323620000|2021-08-30 11:40:20|||||||||37
1630323630000|2021-08-30 11:40:30|||||||||1
1630323640000|2021-08-30 11:40:40|||||||||1
1630323650000|2021-08-30 11:40:50|||||||||2
1630323660000|2021-08-30 11:41:00|||||||||12
1630323670000|2021-08-30 11:41:10|||||||||6
1630323710000|2021-08-30 11:41:50|||||||||1
1630323720000|2021-08-30 11:42:00|4512.16|4511.56|4512.41|4511.81|4512.41|4511.81|4512.16|4511.56|116
1630323730000|2021-08-30 11:42:10|||||||||1
1630323760000|2021-08-30 11:42:40|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|30
1630323770000|2021-08-30 11:42:50|||||||||1
1630323780000|2021-08-30 11:43:00|||||||||45
1630323810000|2021-08-30 11:43:30|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|55
1630323820000|2021-08-30 11:43:40|||||||||1
1630323830000|2021-08-30 11:43:50|||||||||7
1630323840000|2021-08-30 11:44:00|||||||||5
1630323850000|2021-08-30 11:44:10|||||||||7
1630323860000|2021-08-30 11:44:20|||||||||6
1630323870000|2021-08-30 11:44:30|||||||||1
1630323890000|2021-08-30 11:44:50|||||||||36
1630323910000|2021-08-30 11:45:10|||||||||78
1630323930000|2021-08-30 11:45:30|||||||||1
1630323950000|2021-08-30 11:45:50|||||||||72
1630323970000|2021-08-30 11:46:10|||||||||33
1630323980000|2021-08-30 11:46:20|||||||||22
1630323990000|2021-08-30 11:46:30|||||||||34
1630324010000|2021-08-30 11:46:50|||||||||22
1630324020000|2021-08-30 11:47:00|||||||||53
1630324030000|2021-08-30 11:47:10|||||||||9
1630324050000|2021-08-30 11:47:30|||||||||29
1630324080000|2021-08-30 11:48:00|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|102
1630324090000|2021-08-30 11:48:10|||||||||13
1630324100000|2021-08-30 11:48:20|4512.53|4511.93|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|18
1630324110000|2021-08-30 11:48:30|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|41
1630324130000|2021-08-30 11:48:50|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|73
1630324140000|2021-08-30 11:49:00|4512.41|4511.81|4512.66|4512.06|4512.66|4512.06|4512.41|4511.81|86
1630324150000|2021-08-30 11:49:10|||||||||18
1630324160000|2021-08-30 11:49:20|||||||||1
1630324180000|2021-08-30 11:49:40|||||||||5
1630324200000|2021-08-30 11:50:00|||||||||14
1630324210000|2021-08-30 11:50:10|||||||||1
1630324230000|2021-08-30 11:50:30|||||||||57
1630324240000|2021-08-30 11:50:40|||||||||1
1630324280000|2021-08-30 11:51:20|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|51
1630324290000|2021-08-30 11:51:30|||||||||10
1630324300000|2021-08-30 11:51:40|||||||||34
1630324310000|2021-08-30 11:51:50|||||||||27
1630324320000|2021-08-30 11:52:00|4512.66|4512.06|4512.91|4512.31|4512.91|4512.31|4512.66|4512.06|58
1630324330000|2021-08-30 11:52:10|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|39
1630324360000|2021-08-30 11:52:40|||||||||2
1630324370000|2021-08-30 11:52:50|||||||||45
1630324380000|2021-08-30 11:53:00|||||||||2
1630324390000|2021-08-30 11:53:10|||||||||32
1630324400000|2021-08-30 11:53:20|||||||||2
1630324420000|2021-08-30 11:53:40|||||||||1
1630324430000|2021-08-30 11:53:50|||||||||9
1630324440000|2021-08-30 11:54:00|||||||||2
1630324460000|2021-08-30 11:54:20|4512.78|4512.18|4512.78|4512.18|4512.78|4512.18|4512.78|4512.18|85
1630324470000|2021-08-30 11:54:30|4512.91|4512.31|4512.66|4512.06|4512.91|4512.31|4512.66|4512.06|3
1630324490000|2021-08-30 11:54:50|||||||||5
1630324510000|2021-08-30 11:55:10|||||||||48
1630324530000|2021-08-30 11:55:30|||||||||1
1630324540000|2021-08-30 11:55:40|||||||||41
1630324560000|2021-08-30 11:56:00|||||||||20
1630324570000|2021-08-30 11:56:10|||||||||6
1630324590000|2021-08-30 11:56:30|||||||||54
1630324610000|2021-08-30 11:56:50|||||||||52
1630324620000|2021-08-30 11:57:00|||||||||1
1630324630000|2021-08-30 11:57:10|||||||||51
1630324640000|2021-08-30 11:57:20|||||||||71
1630324660000|2021-08-30 11:57:40|||||||||75
1630324670000|2021-08-30 11:57:50|||||||||37
1630324690000|2021-08-30 11:58:10|||||||||1
1630324700000|2021-08-30 11:58:20|||||||||10
1630324710000|2021-08-30 11:58:30|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|80
1630324720000|2021-08-30 11:58:40|||||||||18
1630324730000|2021-08-30 11:58:50|||||||||54
1630324740000|2021-08-30 11:59:00|||||||||125
1630324760000|2021-08-30 11:59:20|||||||||1
1630324780000|2021-08-30 11:59:40|||||||||3
1630324790000|2021-08-30 11:59:50|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|50
1630324800000|2021-08-30 12:00:00|||||||||81
1630324810000|2021-08-30 12:00:10|||||||||46
1630324820000|2021-08-30 12:00:20|4513.41|4512.81|4513.66|4513.06|4513.66|4513.06|4513.41|4512.81|282
1630324830000|2021-08-30 12:00:30|4513.91|4513.31|4513.91|4513.31|4513.91|4513.31|4513.78|4513.18|197
1630324840000|2021-08-30 12:00:40|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|92
1630324850000|2021-08-30 12:00:50|||||||||12
1630324860000|2021-08-30 12:01:00|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|144
1630324870000|2021-08-30 12:01:10|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|249
1630324880000|2021-08-30 12:01:20|4514.91|4514.31|4515.41|4514.81|4515.41|4514.81|4514.91|4514.31|443
1630324890000|2021-08-30 12:01:30|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|168
1630324900000|2021-08-30 12:01:40|||||||||16
1630324910000|2021-08-30 12:01:50|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|76
1630324920000|2021-08-30 12:02:00|4515.16|4514.56|4515.41|4514.81|4515.41|4514.81|4515.16|4514.56|34
1630324930000|2021-08-30 12:02:10|||||||||3
1630324940000|2021-08-30 12:02:20|||||||||7
1630324950000|2021-08-30 12:02:30|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|50
1630324960000|2021-08-30 12:02:40|||||||||1
1630324970000|2021-08-30 12:02:50|||||||||2
1630324980000|2021-08-30 12:03:00|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|53
1630324990000|2021-08-30 12:03:10|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|74
1630325000000|2021-08-30 12:03:20|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|94
1630325010000|2021-08-30 12:03:30|4515.66|4515.06|4515.41|4514.81|4515.66|4515.06|4515.41|4514.81|182
1630325020000|2021-08-30 12:03:40|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|70
1630325030000|2021-08-30 12:03:50|||||||||5
1630325040000|2021-08-30 12:04:00|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|71
1630325050000|2021-08-30 12:04:10|||||||||2
1630325060000|2021-08-30 12:04:20|||||||||130
1630325070000|2021-08-30 12:04:30|||||||||5
1630325080000|2021-08-30 12:04:40|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|74
1630325090000|2021-08-30 12:04:50|4515.41|4514.81|4515.16|4514.56|4515.41|4514.81|4515.16|4514.56|72
1630325100000|2021-08-30 12:05:00|4515.41|4514.81|4515.16|4514.56|4515.41|4514.81|4515.16|4514.56|107
1630325110000|2021-08-30 12:05:10|4515.41|4514.81|4515.16|4514.56|4515.41|4514.81|4515.16|4514.56|64
1630325120000|2021-08-30 12:05:20|||||||||26
1630325140000|2021-08-30 12:05:40|||||||||2
1630325150000|2021-08-30 12:05:50|||||||||1
1630325160000|2021-08-30 12:06:00|||||||||136
1630325180000|2021-08-30 12:06:20|||||||||22
1630325190000|2021-08-30 12:06:30|||||||||3
1630325200000|2021-08-30 12:06:40|||||||||85
1630325210000|2021-08-30 12:06:50|||||||||49
1630325220000|2021-08-30 12:07:00|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|69
1630325230000|2021-08-30 12:07:10|||||||||6
1630325250000|2021-08-30 12:07:30|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|46
1630325270000|2021-08-30 12:07:50|||||||||1
1630325280000|2021-08-30 12:08:00|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|55
1630325290000|2021-08-30 12:08:10|||||||||2
1630325300000|2021-08-30 12:08:20|||||||||1
1630325310000|2021-08-30 12:08:30|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|171
1630325320000|2021-08-30 12:08:40|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|113
1630325330000|2021-08-30 12:08:50|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|4514.41|4513.81|76
1630325340000|2021-08-30 12:09:00|4514.41|4513.81|4514.41|4513.81|4514.66|4514.06|4514.41|4513.81|30
1630325350000|2021-08-30 12:09:10|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|4514.41|4513.81|20
1630325360000|2021-08-30 12:09:20|||||||||19
1630325370000|2021-08-30 12:09:30|||||||||1
1630325380000|2021-08-30 12:09:40|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|31
1630325390000|2021-08-30 12:09:50|||||||||1
1630325400000|2021-08-30 12:10:00|4514.66|4514.06|4514.91|4514.31|4514.91|4514.31|4514.66|4514.06|129
1630325410000|2021-08-30 12:10:10|||||||||17
1630325420000|2021-08-30 12:10:20|||||||||7
1630325430000|2021-08-30 12:10:30|||||||||8
1630325440000|2021-08-30 12:10:40|||||||||7
1630325450000|2021-08-30 12:10:50|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|169
1630325460000|2021-08-30 12:11:00|||||||||2
1630325480000|2021-08-30 12:11:20|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|224
1630325490000|2021-08-30 12:11:30|||||||||3
1630325500000|2021-08-30 12:11:40|||||||||35
1630325510000|2021-08-30 12:11:50|||||||||1
1630325520000|2021-08-30 12:12:00|4513.91|4513.31|4513.91|4513.31|4513.91|4513.31|4513.91|4513.31|107
1630325530000|2021-08-30 12:12:10|||||||||143
1630325540000|2021-08-30 12:12:20|||||||||16
1630325550000|2021-08-30 12:12:30|||||||||1
1630325560000|2021-08-30 12:12:40|||||||||2
1630325570000|2021-08-30 12:12:50|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|136
1630325580000|2021-08-30 12:13:00|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|378
1630325590000|2021-08-30 12:13:10|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|210
1630325600000|2021-08-30 12:13:20|||||||||14
1630325630000|2021-08-30 12:13:50|||||||||3
1630325640000|2021-08-30 12:14:00|||||||||5
1630325650000|2021-08-30 12:14:10|||||||||101
1630325670000|2021-08-30 12:14:30|||||||||53
1630325680000|2021-08-30 12:14:40|4513.78|4513.18|4513.66|4513.06|4513.91|4513.31|4513.66|4513.06|57
1630325690000|2021-08-30 12:14:50|4513.41|4512.81|4513.41|4512.81|4513.66|4513.06|4513.41|4512.81|58
1630325700000|2021-08-30 12:15:00|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|4513.41|4512.81|57
1630325710000|2021-08-30 12:15:10|||||||||15
1630325720000|2021-08-30 12:15:20|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|112
1630325730000|2021-08-30 12:15:30|||||||||8
1630325740000|2021-08-30 12:15:40|||||||||19
1630325760000|2021-08-30 12:16:00|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|101
1630325770000|2021-08-30 12:16:10|||||||||33
1630325780000|2021-08-30 12:16:20|||||||||5
1630325790000|2021-08-30 12:16:30|||||||||16
1630325800000|2021-08-30 12:16:40|||||||||2
1630325810000|2021-08-30 12:16:50|||||||||2
1630325820000|2021-08-30 12:17:00|||||||||2
1630325830000|2021-08-30 12:17:10|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|78
1630325840000|2021-08-30 12:17:20|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|32
1630325850000|2021-08-30 12:17:30|4513.41|4512.81|4513.16|4512.56|4513.41|4512.81|4513.16|4512.56|24
1630325860000|2021-08-30 12:17:40|4513.28|4512.68|4512.91|4512.31|4513.28|4512.68|4512.91|4512.31|140
1630325870000|2021-08-30 12:17:50|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|63
1630325880000|2021-08-30 12:18:00|||||||||7
1630325900000|2021-08-30 12:18:20|||||||||14
1630325910000|2021-08-30 12:18:30|4512.91|4512.31|4513.16|4512.56|4513.16|4512.56|4512.91|4512.31|78
1630325920000|2021-08-30 12:18:40|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|38
1630325940000|2021-08-30 12:19:00|4513.16|4512.56|4512.91|4512.31|4513.16|4512.56|4512.91|4512.31|117
1630325950000|2021-08-30 12:19:10|||||||||14
1630325960000|2021-08-30 12:19:20|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|27
1630325990000|2021-08-30 12:19:50|||||||||5
1630326000000|2021-08-30 12:20:00|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|64
1630326010000|2021-08-30 12:20:10|4513.03|4512.43|4512.91|4512.31|4513.16|4512.56|4512.91|4512.31|69
1630326030000|2021-08-30 12:20:30|4512.66|4512.06|4512.91|4512.31|4512.91|4512.31|4512.66|4512.06|148
1630326040000|2021-08-30 12:20:40|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|11
1630326050000|2021-08-30 12:20:50|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.66|4512.06|69
1630326070000|2021-08-30 12:21:10|||||||||15
1630326090000|2021-08-30 12:21:30|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|68
1630326100000|2021-08-30 12:21:40|||||||||10
1630326110000|2021-08-30 12:21:50|||||||||2
1630326120000|2021-08-30 12:22:00|||||||||11
1630326130000|2021-08-30 12:22:10|||||||||3
1630326150000|2021-08-30 12:22:30|||||||||17
1630326160000|2021-08-30 12:22:40|||||||||1
1630326170000|2021-08-30 12:22:50|||||||||4
1630326180000|2021-08-30 12:23:00|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|41
1630326190000|2021-08-30 12:23:10|4512.66|4512.06|4513.16|4512.56|4513.16|4512.56|4512.66|4512.06|138
1630326200000|2021-08-30 12:23:20|||||||||23
1630326210000|2021-08-30 12:23:30|||||||||3
1630326220000|2021-08-30 12:23:40|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|9
1630326230000|2021-08-30 12:23:50|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|9
1630326240000|2021-08-30 12:24:00|||||||||14
1630326270000|2021-08-30 12:24:30|||||||||11
1630326280000|2021-08-30 12:24:40|||||||||50
1630326290000|2021-08-30 12:24:50|||||||||8
1630326310000|2021-08-30 12:25:10|||||||||29
1630326320000|2021-08-30 12:25:20|||||||||3
1630326330000|2021-08-30 12:25:30|4513.41|4512.81|4513.16|4512.56|4513.41|4512.81|4513.16|4512.56|112
1630326340000|2021-08-30 12:25:40|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|11
1630326350000|2021-08-30 12:25:50|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|24
1630326360000|2021-08-30 12:26:00|||||||||6
1630326370000|2021-08-30 12:26:10|||||||||1
1630326380000|2021-08-30 12:26:20|||||||||2
1630326390000|2021-08-30 12:26:30|||||||||1
1630326400000|2021-08-30 12:26:40|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|42
1630326410000|2021-08-30 12:26:50|||||||||52
1630326420000|2021-08-30 12:27:00|||||||||3
1630326430000|2021-08-30 12:27:10|||||||||12
1630326440000|2021-08-30 12:27:20|||||||||25
1630326450000|2021-08-30 12:27:30|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|53
1630326460000|2021-08-30 12:27:40|||||||||1
1630326470000|2021-08-30 12:27:50|||||||||5
1630326480000|2021-08-30 12:28:00|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|90
1630326490000|2021-08-30 12:28:10|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|35
1630326500000|2021-08-30 12:28:20|||||||||5
1630326510000|2021-08-30 12:28:30|||||||||26
1630326520000|2021-08-30 12:28:40|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.66|4512.06|104
1630326540000|2021-08-30 12:29:00|4512.66|4512.06|4512.66|4512.06|4512.91|4512.31|4512.66|4512.06|54
1630326550000|2021-08-30 12:29:10|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|14
1630326560000|2021-08-30 12:29:20|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|33
1630326580000|2021-08-30 12:29:40|||||||||5
1630326600000|2021-08-30 12:30:00|||||||||1
1630326610000|2021-08-30 12:30:10|||||||||5
1630326630000|2021-08-30 12:30:30|||||||||47
1630326640000|2021-08-30 12:30:40|||||||||3
1630326650000|2021-08-30 12:30:50|||||||||2
1630326680000|2021-08-30 12:31:20|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|72
1630326700000|2021-08-30 12:31:40|||||||||83
1630326710000|2021-08-30 12:31:50|4512.28|4511.68|4512.41|4511.81|4512.41|4511.81|4512.28|4511.68|43
1630326720000|2021-08-30 12:32:00|4512.16|4511.56|4512.41|4511.81|4512.41|4511.81|4512.16|4511.56|269
1630326730000|2021-08-30 12:32:10|||||||||31
1630326740000|2021-08-30 12:32:20|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|104
1630326750000|2021-08-30 12:32:30|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|56
1630326760000|2021-08-30 12:32:40|||||||||1
1630326770000|2021-08-30 12:32:50|||||||||3
1630326780000|2021-08-30 12:33:00|||||||||1
1630326790000|2021-08-30 12:33:10|||||||||1
1630326800000|2021-08-30 12:33:20|||||||||111
1630326810000|2021-08-30 12:33:30|||||||||138
1630326820000|2021-08-30 12:33:40|||||||||12
1630326830000|2021-08-30 12:33:50|4512.53|4511.93|4512.66|4512.06|4512.66|4512.06|4512.53|4511.93|82
1630326840000|2021-08-30 12:34:00|4512.53|4511.93|4512.66|4512.06|4512.66|4512.06|4512.53|4511.93|39
1630326850000|2021-08-30 12:34:10|4512.41|4511.81|4512.66|4512.06|4512.66|4512.06|4512.41|4511.81|29
1630326860000|2021-08-30 12:34:20|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|24
1630326870000|2021-08-30 12:34:30|4512.53|4511.93|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|21
1630326890000|2021-08-30 12:34:50|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|74
1630326900000|2021-08-30 12:35:00|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|25
1630326920000|2021-08-30 12:35:20|||||||||26
1630326930000|2021-08-30 12:35:30|||||||||1
1630326940000|2021-08-30 12:35:40|||||||||82
1630326960000|2021-08-30 12:36:00|||||||||39
1630326970000|2021-08-30 12:36:10|||||||||5
1630326980000|2021-08-30 12:36:20|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|87
1630327000000|2021-08-30 12:36:40|||||||||4
1630327010000|2021-08-30 12:36:50|||||||||30
1630327020000|2021-08-30 12:37:00|4512.53|4511.93|4512.41|4511.81|4512.53|4511.93|4512.41|4511.81|41
1630327030000|2021-08-30 12:37:10|4512.16|4511.56|4512.16|4511.56|4512.41|4511.81|4512.16|4511.56|206
1630327040000|2021-08-30 12:37:20|||||||||75
1630327050000|2021-08-30 12:37:30|||||||||4
1630327060000|2021-08-30 12:37:40|4512.41|4511.81|4512.28|4511.68|4512.41|4511.81|4512.16|4511.56|226
1630327070000|2021-08-30 12:37:50|4512.16|4511.56|4512.41|4511.81|4512.41|4511.81|4512.16|4511.56|28
1630327080000|2021-08-30 12:38:00|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|60
1630327090000|2021-08-30 12:38:10|||||||||23
1630327100000|2021-08-30 12:38:20|||||||||2
1630327110000|2021-08-30 12:38:30|||||||||1
1630327120000|2021-08-30 12:38:40|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|46
1630327130000|2021-08-30 12:38:50|4512.66|4512.06|4512.91|4512.31|4512.91|4512.31|4512.66|4512.06|94
1630327140000|2021-08-30 12:39:00|||||||||84
1630327150000|2021-08-30 12:39:10|||||||||26
1630327160000|2021-08-30 12:39:20|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|72
1630327170000|2021-08-30 12:39:30|||||||||6
1630327180000|2021-08-30 12:39:40|||||||||11
1630327190000|2021-08-30 12:39:50|||||||||2
1630327200000|2021-08-30 12:40:00|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|4512.91|4512.31|52
1630327210000|2021-08-30 12:40:10|||||||||6
1630327220000|2021-08-30 12:40:20|||||||||46
1630327230000|2021-08-30 12:40:30|||||||||6
1630327250000|2021-08-30 12:40:50|||||||||5
1630327260000|2021-08-30 12:41:00|||||||||9
1630327290000|2021-08-30 12:41:30|||||||||8
1630327310000|2021-08-30 12:41:50|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|106
1630327320000|2021-08-30 12:42:00|4513.03|4512.43|4513.16|4512.56|4513.16|4512.56|4512.91|4512.31|83
1630327330000|2021-08-30 12:42:10|4512.91|4512.31|4513.16|4512.56|4513.16|4512.56|4512.91|4512.31|74
1630327340000|2021-08-30 12:42:20|||||||||18
1630327350000|2021-08-30 12:42:30|||||||||4
1630327370000|2021-08-30 12:42:50|||||||||20
1630327380000|2021-08-30 12:43:00|||||||||24
1630327390000|2021-08-30 12:43:10|||||||||40
1630327420000|2021-08-30 12:43:40|||||||||24
1630327440000|2021-08-30 12:44:00|4513.41|4512.81|4513.16|4512.56|4513.41|4512.81|4513.16|4512.56|81
1630327450000|2021-08-30 12:44:10|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|16
1630327460000|2021-08-30 12:44:20|||||||||13
1630327470000|2021-08-30 12:44:30|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|4513.16|4512.56|82
1630327480000|2021-08-30 12:44:40|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|48
1630327490000|2021-08-30 12:44:50|||||||||7
1630327500000|2021-08-30 12:45:00|||||||||2
1630327510000|2021-08-30 12:45:10|4513.16|4512.56|4513.16|4512.56|4513.41|4512.81|4513.16|4512.56|101
1630327520000|2021-08-30 12:45:20|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|4513.41|4512.81|12
1630327530000|2021-08-30 12:45:30|4513.16|4512.56|4513.41|4512.81|4513.41|4512.81|4513.16|4512.56|32
1630327540000|2021-08-30 12:45:40|||||||||6
1630327550000|2021-08-30 12:45:50|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|4513.66|4513.06|134
1630327560000|2021-08-30 12:46:00|||||||||6
1630327570000|2021-08-30 12:46:10|4513.91|4513.31|4513.91|4513.31|4513.91|4513.31|4513.91|4513.31|153
1630327580000|2021-08-30 12:46:20|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|144
1630327590000|2021-08-30 12:46:30|||||||||58
1630327610000|2021-08-30 12:46:50|||||||||3
1630327620000|2021-08-30 12:47:00|||||||||17
1630327630000|2021-08-30 12:47:10|||||||||6
1630327660000|2021-08-30 12:47:40|||||||||11
1630327670000|2021-08-30 12:47:50|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|158
1630327680000|2021-08-30 12:48:00|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|4514.41|4513.81|365
1630327690000|2021-08-30 12:48:10|4514.41|4513.81|4514.66|4514.06|4514.66|4514.06|4514.41|4513.81|100
1630327700000|2021-08-30 12:48:20|||||||||39
1630327710000|2021-08-30 12:48:30|||||||||30
1630327720000|2021-08-30 12:48:40|||||||||2
1630327730000|2021-08-30 12:48:50|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|138
1630327740000|2021-08-30 12:49:00|4514.66|4514.06|4514.91|4514.31|4514.91|4514.31|4514.66|4514.06|46
1630327760000|2021-08-30 12:49:20|||||||||74
1630327770000|2021-08-30 12:49:30|||||||||61
1630327780000|2021-08-30 12:49:40|||||||||3
1630327800000|2021-08-30 12:50:00|||||||||12
1630327810000|2021-08-30 12:50:10|4514.66|4514.06|4514.91|4514.31|4514.91|4514.31|4514.66|4514.06|975
1630327820000|2021-08-30 12:50:20|||||||||2
1630327830000|2021-08-30 12:50:30|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|276
1630327840000|2021-08-30 12:50:40|4514.91|4514.31|4514.66|4514.06|4514.91|4514.31|4514.66|4514.06|146
1630327850000|2021-08-30 12:50:50|||||||||13
1630327860000|2021-08-30 12:51:00|||||||||9
1630327870000|2021-08-30 12:51:10|||||||||10
1630327890000|2021-08-30 12:51:30|||||||||23
1630327900000|2021-08-30 12:51:40|||||||||5
1630327920000|2021-08-30 12:52:00|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|265
1630327930000|2021-08-30 12:52:10|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|67
1630327940000|2021-08-30 12:52:20|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|80
1630327950000|2021-08-30 12:52:30|||||||||13
1630327960000|2021-08-30 12:52:40|||||||||4
1630327970000|2021-08-30 12:52:50|||||||||6
1630327980000|2021-08-30 12:53:00|||||||||2
1630328000000|2021-08-30 12:53:20|||||||||4
1630328010000|2021-08-30 12:53:30|||||||||1
1630328020000|2021-08-30 12:53:40|||||||||15
1630328030000|2021-08-30 12:53:50|||||||||7
1630328040000|2021-08-30 12:54:00|||||||||10
1630328060000|2021-08-30 12:54:20|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|128
1630328070000|2021-08-30 12:54:30|||||||||3
1630328080000|2021-08-30 12:54:40|||||||||12
1630328090000|2021-08-30 12:54:50|||||||||2
1630328100000|2021-08-30 12:55:00|||||||||3
1630328120000|2021-08-30 12:55:20|||||||||2
1630328130000|2021-08-30 12:55:30|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|104
1630328140000|2021-08-30 12:55:40|||||||||13
1630328150000|2021-08-30 12:55:50|||||||||7
1630328160000|2021-08-30 12:56:00|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|113
1630328170000|2021-08-30 12:56:10|4515.41|4514.81|4515.16|4514.56|4515.41|4514.81|4515.16|4514.56|322
1630328180000|2021-08-30 12:56:20|4514.16|4513.56|4514.41|4513.81|4514.41|4513.81|4514.16|4513.56|956
1630328190000|2021-08-30 12:56:30|||||||||1
1630328200000|2021-08-30 12:56:40|||||||||11
1630328210000|2021-08-30 12:56:50|||||||||186
1630328220000|2021-08-30 12:57:00|||||||||1
1630328230000|2021-08-30 12:57:10|||||||||136
1630328240000|2021-08-30 12:57:20|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|4514.16|4513.56|78
1630328250000|2021-08-30 12:57:30|||||||||3
1630328260000|2021-08-30 12:57:40|||||||||47
1630328270000|2021-08-30 12:57:50|4514.41|4513.81|4514.16|4513.56|4514.41|4513.81|4514.16|4513.56|61
1630328280000|2021-08-30 12:58:00|4514.28|4513.68|4514.16|4513.56|4514.28|4513.68|4514.16|4513.56|122
1630328290000|2021-08-30 12:58:10|||||||||2
1630328300000|2021-08-30 12:58:20|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|4514.41|4513.81|116
1630328310000|2021-08-30 12:58:30|||||||||7
1630328320000|2021-08-30 12:58:40|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|23
1630328330000|2021-08-30 12:58:50|4514.91|4514.31|4515.16|4514.56|4515.16|4514.56|4514.91|4514.31|299
1630328340000|2021-08-30 12:59:00|4514.91|4514.31|4515.16|4514.56|4515.16|4514.56|4514.91|4514.31|261
1630328350000|2021-08-30 12:59:10|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|129
1630328360000|2021-08-30 12:59:20|||||||||92
1630328370000|2021-08-30 12:59:30|||||||||1
1630328380000|2021-08-30 12:59:40|||||||||85
1630328390000|2021-08-30 12:59:50|||||||||34
1630328400000|2021-08-30 13:00:00|||||||||146
1630328410000|2021-08-30 13:00:10|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|170
1630328420000|2021-08-30 13:00:20|||||||||14
1630328430000|2021-08-30 13:00:30|||||||||35
1630328450000|2021-08-30 13:00:50|||||||||9
1630328460000|2021-08-30 13:01:00|||||||||12
1630328470000|2021-08-30 13:01:10|||||||||113
1630328480000|2021-08-30 13:01:20|||||||||5
1630328490000|2021-08-30 13:01:30|||||||||7
1630328500000|2021-08-30 13:01:40|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|71
1630328510000|2021-08-30 13:01:50|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|4514.66|4514.06|17
1630328520000|2021-08-30 13:02:00|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|59
1630328530000|2021-08-30 13:02:10|||||||||8
1630328540000|2021-08-30 13:02:20|||||||||3
1630328550000|2021-08-30 13:02:30|4514.78|4514.18|4514.66|4514.06|4514.91|4514.31|4514.66|4514.06|40
1630328560000|2021-08-30 13:02:40|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|4514.91|4514.31|9
1630328570000|2021-08-30 13:02:50|||||||||1
1630328580000|2021-08-30 13:03:00|||||||||62
1630328590000|2021-08-30 13:03:10|||||||||54
1630328600000|2021-08-30 13:03:20|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|42
1630328610000|2021-08-30 13:03:30|||||||||4
1630328620000|2021-08-30 13:03:40|||||||||4
1630328630000|2021-08-30 13:03:50|||||||||6
1630328640000|2021-08-30 13:04:00|4514.91|4514.31|4515.16|4514.56|4515.16|4514.56|4514.91|4514.31|98
1630328650000|2021-08-30 13:04:10|||||||||112
1630328660000|2021-08-30 13:04:20|||||||||122
1630328670000|2021-08-30 13:04:30|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|249
1630328680000|2021-08-30 13:04:40|||||||||219
1630328690000|2021-08-30 13:04:50|||||||||183
1630328700000|2021-08-30 13:05:00|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|212
1630328710000|2021-08-30 13:05:10|||||||||11
1630328720000|2021-08-30 13:05:20|||||||||29
1630328730000|2021-08-30 13:05:30|||||||||2
1630328740000|2021-08-30 13:05:40|||||||||8
1630328750000|2021-08-30 13:05:50|||||||||14
1630328760000|2021-08-30 13:06:00|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|269
1630328770000|2021-08-30 13:06:10|||||||||4
1630328780000|2021-08-30 13:06:20|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|74
1630328790000|2021-08-30 13:06:30|||||||||32
1630328800000|2021-08-30 13:06:40|4515.91|4515.31|4516.16|4515.56|4516.16|4515.56|4515.91|4515.31|259
1630328810000|2021-08-30 13:06:50|4515.91|4515.31|4515.91|4515.31|4515.91|4515.31|4515.91|4515.31|66
1630328820000|2021-08-30 13:07:00|||||||||9
1630328830000|2021-08-30 13:07:10|||||||||20
1630328840000|2021-08-30 13:07:20|||||||||140
1630328850000|2021-08-30 13:07:30|||||||||11
1630328860000|2021-08-30 13:07:40|4516.16|4515.56|4515.91|4515.31|4516.16|4515.56|4515.91|4515.31|193
1630328870000|2021-08-30 13:07:50|||||||||17
1630328880000|2021-08-30 13:08:00|||||||||30
1630328890000|2021-08-30 13:08:10|||||||||1
1630328900000|2021-08-30 13:08:20|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|99
1630328910000|2021-08-30 13:08:30|4515.41|4514.81|4515.66|4515.06|4515.66|4515.06|4515.41|4514.81|185
1630328920000|2021-08-30 13:08:40|||||||||12
1630328940000|2021-08-30 13:09:00|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|65
1630328950000|2021-08-30 13:09:10|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|4515.41|4514.81|105
1630328970000|2021-08-30 13:09:30|||||||||15
1630328980000|2021-08-30 13:09:40|||||||||2
1630328990000|2021-08-30 13:09:50|||||||||3
1630329000000|2021-08-30 13:10:00|||||||||15
1630329010000|2021-08-30 13:10:10|||||||||25
1630329020000|2021-08-30 13:10:20|||||||||50
1630329030000|2021-08-30 13:10:30|||||||||97
1630329040000|2021-08-30 13:10:40|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|24
1630329050000|2021-08-30 13:10:50|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|19
1630329060000|2021-08-30 13:11:00|4515.91|4515.31|4515.66|4515.06|4515.91|4515.31|4515.66|4515.06|162
1630329080000|2021-08-30 13:11:20|||||||||51
1630329100000|2021-08-30 13:11:40|||||||||1
1630329110000|2021-08-30 13:11:50|||||||||2
1630329120000|2021-08-30 13:12:00|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|105
1630329130000|2021-08-30 13:12:10|||||||||110
1630329140000|2021-08-30 13:12:20|||||||||14
1630329150000|2021-08-30 13:12:30|||||||||5
1630329160000|2021-08-30 13:12:40|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|81
1630329170000|2021-08-30 13:12:50|||||||||2
1630329180000|2021-08-30 13:13:00|||||||||4
1630329190000|2021-08-30 13:13:10|||||||||2
1630329210000|2021-08-30 13:13:30|||||||||3
1630329220000|2021-08-30 13:13:40|||||||||21
1630329230000|2021-08-30 13:13:50|||||||||5
1630329240000|2021-08-30 13:14:00|||||||||52
1630329260000|2021-08-30 13:14:20|4515.41|4514.81|4515.66|4515.06|4515.66|4515.06|4515.41|4514.81|109
1630329270000|2021-08-30 13:14:30|||||||||2
1630329280000|2021-08-30 13:14:40|4515.91|4515.31|4515.91|4515.31|4515.91|4515.31|4515.91|4515.31|165
1630329290000|2021-08-30 13:14:50|||||||||7
1630329300000|2021-08-30 13:15:00|||||||||14
1630329310000|2021-08-30 13:15:10|||||||||66
1630329320000|2021-08-30 13:15:20|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|71
1630329330000|2021-08-30 13:15:30|||||||||2
1630329340000|2021-08-30 13:15:40|4515.91|4515.31|4515.91|4515.31|4515.91|4515.31|4515.91|4515.31|52
1630329350000|2021-08-30 13:15:50|||||||||3
1630329360000|2021-08-30 13:16:00|4515.66|4515.06|4515.66|4515.06|4515.78|4515.18|4515.66|4515.06|46
1630329370000|2021-08-30 13:16:10|4515.91|4515.31|4515.91|4515.31|4515.91|4515.31|4515.91|4515.31|27
1630329380000|2021-08-30 13:16:20|||||||||3
1630329390000|2021-08-30 13:16:30|||||||||15
1630329400000|2021-08-30 13:16:40|||||||||46
1630329410000|2021-08-30 13:16:50|||||||||8
1630329420000|2021-08-30 13:17:00|||||||||3
1630329430000|2021-08-30 13:17:10|||||||||2
1630329440000|2021-08-30 13:17:20|||||||||26
1630329450000|2021-08-30 13:17:30|||||||||2
1630329470000|2021-08-30 13:17:50|||||||||99
1630329480000|2021-08-30 13:18:00|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|46
1630329490000|2021-08-30 13:18:10|4515.91|4515.31|4515.91|4515.31|4515.91|4515.31|4515.91|4515.31|63
1630329500000|2021-08-30 13:18:20|||||||||78
1630329510000|2021-08-30 13:18:30|||||||||4
1630329520000|2021-08-30 13:18:40|||||||||25
1630329530000|2021-08-30 13:18:50|||||||||6
1630329540000|2021-08-30 13:19:00|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|4515.66|4515.06|64
1630329550000|2021-08-30 13:19:10|||||||||3
1630329560000|2021-08-30 13:19:20|||||||||13
1630329570000|2021-08-30 13:19:30|||||||||10
1630329580000|2021-08-30 13:19:40|||||||||3
1630329590000|2021-08-30 13:19:50|||||||||4
1630329600000|2021-08-30 13:20:00|||||||||134
1630329610000|2021-08-30 13:20:10|||||||||4
1630329620000|2021-08-30 13:20:20|||||||||16
1630329630000|2021-08-30 13:20:30|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|67
1630329640000|2021-08-30 13:20:40|||||||||52
1630329650000|2021-08-30 13:20:50|||||||||9
1630329660000|2021-08-30 13:21:00|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|114
1630329670000|2021-08-30 13:21:10|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|114
1630329680000|2021-08-30 13:21:20|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|70
1630329690000|2021-08-30 13:21:30|||||||||9
1630329710000|2021-08-30 13:21:50|4514.66|4514.06|4514.91|4514.31|4514.91|4514.31|4514.66|4514.06|420
1630329720000|2021-08-30 13:22:00|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|4515.16|4514.56|181
1630329730000|2021-08-30 13:22:10|4515.03|4514.43|4515.16|4514.56|4515.16|4514.56|4515.03|4514.43|36
1630329740000|2021-08-30 13:22:20|||||||||27
1630329750000|2021-08-30 13:22:30|||||||||3
1630329760000|2021-08-30 13:22:40|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|4515.41|4514.81|70
1630329770000|2021-08-30 13:22:50|||||||||16
1630329780000|2021-08-30 13:23:00|||||||||6
1630329800000|2021-08-30 13:23:20|||||||||78
1630329810000|2021-08-30 13:23:30|4515.66|4515.06|4515.41|4514.81|4515.66|4515.06|4515.41|4514.81|134
1630329830000|2021-08-30 13:23:50|||||||||7
1630329840000|2021-08-30 13:24:00|4515.66|4515.06|4515.41|4514.81|4515.66|4515.06|4515.41|4514.81|123
1630329850000|2021-08-30 13:24:10|||||||||6
1630329860000|2021-08-30 13:24:20|||||||||13
1630329870000|2021-08-30 13:24:30|4515.53|4514.93|4515.66|4515.06|4515.66|4515.06|4515.53|4514.93|97
1630329880000|2021-08-30 13:24:40|||||||||13
1630329890000|2021-08-30 13:24:50|||||||||3
1630329900000|2021-08-30 13:25:00|4516.16|4515.56|4516.16|4515.56|4516.16|4515.56|4515.91|4515.31|398
1630329910000|2021-08-30 13:25:10|4515.91|4515.31|4515.91|4515.31|4515.91|4515.31|4515.66|4515.06|156
1630329920000|2021-08-30 13:25:20|4516.16|4515.56|4516.16|4515.56|4516.16|4515.56|4516.16|4515.56|49
1630329930000|2021-08-30 13:25:30|||||||||79
1630329940000|2021-08-30 13:25:40|||||||||110
1630329950000|2021-08-30 13:25:50|4515.91|4515.31|4515.91|4515.31|4515.91|4515.31|4515.91|4515.31|127
1630329960000|2021-08-30 13:26:00|||||||||123
1630329970000|2021-08-30 13:26:10|||||||||38
1630329980000|2021-08-30 13:26:20|4516.16|4515.56|4516.91|4516.31|4516.91|4516.31|4516.16|4515.56|692
1630329990000|2021-08-30 13:26:30|4517.16|4516.56|4516.91|4516.31|4517.16|4516.56|4516.91|4516.31|797
1630330000000|2021-08-30 13:26:40|4517.16|4516.56|4517.16|4516.56|4517.41|4516.81|4517.16|4516.56|524
1630330010000|2021-08-30 13:26:50|4517.41|4516.81|4517.16|4516.56|4517.41|4516.81|4517.16|4516.56|198
1630330020000|2021-08-30 13:27:00|4516.91|4516.31|4516.91|4516.31|4516.91|4516.31|4516.66|4516.06|520
1630330030000|2021-08-30 13:27:10|||||||||69
1630330040000|2021-08-30 13:27:20|||||||||47
1630330050000|2021-08-30 13:27:30|4517.16|4516.56|4516.91|4516.31|4517.16|4516.56|4516.91|4516.31|132
1630330060000|2021-08-30 13:27:40|||||||||56
1630330070000|2021-08-30 13:27:50|4516.66|4516.06|4516.66|4516.06|4516.66|4516.06|4516.66|4516.06|130
1630330080000|2021-08-30 13:28:00|4516.41|4515.81|4517.16|4516.56|4517.16|4516.56|4516.41|4515.81|484
1630330090000|2021-08-30 13:28:10|4516.91|4516.31|4516.66|4516.06|4516.91|4516.31|4516.66|4516.06|260
1630330100000|2021-08-30 13:28:20|4516.91|4516.31|4516.91|4516.31|4516.91|4516.31|4516.91|4516.31|117
1630330110000|2021-08-30 13:28:30|||||||||21
1630330120000|2021-08-30 13:28:40|4516.66|4516.06|4516.66|4516.06|4516.66|4516.06|4516.66|4516.06|79
1630330130000|2021-08-30 13:28:50|||||||||18
1630330140000|2021-08-30 13:29:00|4516.41|4515.81|4516.66|4516.06|4516.66|4516.06|4516.41|4515.81|207
1630330150000|2021-08-30 13:29:10|4516.41|4515.81|4516.41|4515.81|4516.41|4515.81|4516.41|4515.81|335
1630330160000|2021-08-30 13:29:20|||||||||19
1630330170000|2021-08-30 13:29:30|4516.66|4516.06|4516.41|4515.81|4516.66|4516.06|4516.41|4515.81|195
1630330180000|2021-08-30 13:29:40|||||||||80
1630330190000|2021-08-30 13:29:50|4516.66|4516.06|4516.66|4516.06|4516.91|4516.31|4516.66|4516.06|306
1630330200000|2021-08-30 13:30:00|4516.56|4516.16|4517.31|4516.91|4518.06|4517.66|4516.56|4516.16|5276
1630330210000|2021-08-30 13:30:10|4517.06|4516.66|4517.06|4516.66|4517.56|4517.16|4517.06|4516.66|1577
1630330220000|2021-08-30 13:30:20|4516.31|4515.91|4516.31|4515.91|4516.31|4515.91|4516.06|4515.66|2182
1630330230000|2021-08-30 13:30:30|4516.56|4516.16|4517.06|4516.66|4517.06|4516.66|4516.56|4516.16|1406
1630330240000|2021-08-30 13:30:40|4517.31|4516.91|4517.31|4516.91|4517.56|4517.16|4516.81|4516.41|1582
1630330250000|2021-08-30 13:30:50|4517.56|4517.16|4517.56|4517.16|4517.81|4517.41|4517.31|4516.91|991
1630330260000|2021-08-30 13:31:00|4517.81|4517.41|4518.56|4518.16|4518.56|4518.16|4517.06|4516.66|2448
1630330270000|2021-08-30 13:31:10|4518.81|4518.41|4518.81|4518.41|4518.81|4518.41|4518.56|4518.16|1169
1630330280000|2021-08-30 13:31:20|4518.56|4518.16|4519.31|4518.91|4519.31|4518.91|4518.56|4518.16|897
1630330290000|2021-08-30 13:31:30|4519.56|4519.16|4518.81|4518.41|4519.81|4519.41|4518.81|4518.41|2342
1630330300000|2021-08-30 13:31:40|4518.56|4518.16|4518.81|4518.41|4518.81|4518.41|4518.31|4517.91|1497
1630330310000|2021-08-30 13:31:50|4518.56|4518.16|4519.06|4518.66|4519.06|4518.66|4518.56|4518.16|778
1630330320000|2021-08-30 13:32:00|4519.56|4519.16|4518.56|4518.16|4519.56|4519.16|4518.56|4518.16|1701
1630330330000|2021-08-30 13:32:10|4518.81|4518.41|4518.81|4518.41|4518.81|4518.41|4518.81|4518.41|305
1630330340000|2021-08-30 13:32:20|4519.06|4518.66|4518.81|4518.41|4519.31|4518.91|4518.81|4518.41|844
1630330350000|2021-08-30 13:32:30|||||||||354
1630330360000|2021-08-30 13:32:40|4519.06|4518.66|4518.56|4518.16|4519.06|4518.66|4518.56|4518.16|705
1630330370000|2021-08-30 13:32:50|4518.81|4518.41|4518.56|4518.16|4518.81|4518.41|4518.56|4518.16|773
1630330380000|2021-08-30 13:33:00|4518.06|4517.66|4518.31|4517.91|4518.56|4518.16|4518.06|4517.66|1207
1630330390000|2021-08-30 13:33:10|4518.56|4518.16|4518.81|4518.41|4518.81|4518.41|4518.56|4518.16|538
1630330400000|2021-08-30 13:33:20|4519.06|4518.66|4518.56|4518.16|4519.06|4518.66|4518.56|4518.16|523
1630330410000|2021-08-30 13:33:30|4518.31|4517.91|4518.56|4518.16|4518.56|4518.16|4518.31|4517.91|410
1630330420000|2021-08-30 13:33:40|4518.81|4518.41|4518.56|4518.16|4519.06|4518.66|4518.56|4518.16|736
1630330430000|2021-08-30 13:33:50|4518.31|4517.91|4517.31|4516.91|4518.31|4517.91|4517.31|4516.91|951
1630330440000|2021-08-30 13:34:00|4517.06|4516.66|4516.06|4515.66|4517.81|4517.41|4515.81|4515.41|5109
1630330450000|2021-08-30 13:34:10|4515.81|4515.41|4515.31|4514.91|4516.06|4515.66|4515.31|4514.91|1937
1630330460000|2021-08-30 13:34:20|4515.06|4514.66|4515.31|4514.91|4515.43|4515.03|4514.56|4514.16|1485
1630330470000|2021-08-30 13:34:30|4515.06|4514.66|4515.06|4514.66|4515.56|4515.16|4515.06|4514.66|608
1630330480000|2021-08-30 13:34:40|4515.31|4514.91|4514.81|4514.41|4515.31|4514.91|4514.81|4514.41|498
1630330490000|2021-08-30 13:34:50|4515.06|4514.66|4515.31|4514.91|4515.31|4514.91|4515.06|4514.66|675
1630330500000|2021-08-30 13:35:00|4515.56|4515.16|4515.31|4514.91|4515.56|4515.16|4515.31|4514.91|1142
1630330510000|2021-08-30 13:35:10|4515.06|4514.66|4514.81|4514.41|4516.06|4515.66|4514.81|4514.41|1362
1630330520000|2021-08-30 13:35:20|4515.06|4514.66|4514.81|4514.41|4515.06|4514.66|4514.56|4514.16|694
1630330530000|2021-08-30 13:35:30|4515.06|4514.66|4515.06|4514.66|4515.31|4514.91|4515.06|4514.66|535
1630330540000|2021-08-30 13:35:40|4515.31|4514.91|4515.06|4514.66|4515.56|4515.16|4515.06|4514.66|751
1630330550000|2021-08-30 13:35:50|4514.81|4514.41|4514.31|4513.91|4515.06|4514.66|4514.31|4513.91|987
1630330560000|2021-08-30 13:36:00|4514.56|4514.16|4514.81|4514.41|4514.81|4514.41|4514.56|4514.16|708
1630330570000|2021-08-30 13:36:10|4514.56|4514.16|4515.06|4514.66|4515.06|4514.66|4514.56|4514.16|625
1630330580000|2021-08-30 13:36:20|4515.31|4514.91|4516.31|4515.91|4516.31|4515.91|4515.31|4514.91|717
1630330590000|2021-08-30 13:36:30|4516.56|4516.16|4516.56|4516.16|4516.56|4516.16|4516.56|4516.16|523
1630330600000|2021-08-30 13:36:40|4516.31|4515.91|4516.06|4515.66|4516.31|4515.91|4515.81|4515.41|991
1630330610000|2021-08-30 13:36:50|4516.31|4515.91|4516.06|4515.66|4516.31|4515.91|4516.06|4515.66|324
1630330620000|2021-08-30 13:37:00|4516.31|4515.91|4516.31|4515.91|4516.31|4515.91|4516.31|4515.91|388
1630330630000|2021-08-30 13:37:10|4516.56|4516.16|4516.56|4516.16|4516.56|4516.16|4516.56|4516.16|283
1630330640000|2021-08-30 13:37:20|4516.31|4515.91|4516.31|4515.91|4516.31|4515.91|4516.06|4515.66|634
1630330650000|2021-08-30 13:37:30|4516.56|4516.16|4516.31|4515.91|4516.56|4516.16|4516.31|4515.91|522
1630330660000|2021-08-30 13:37:40|4516.06|4515.66|4516.31|4515.91|4516.56|4516.16|4516.06|4515.66|961
1630330670000|2021-08-30 13:37:50|4516.06|4515.66|4516.06|4515.66|4516.06|4515.66|4516.06|4515.66|284
1630330680000|2021-08-30 13:38:00|4516.31|4515.91|4516.56|4516.16|4516.56|4516.16|4516.31|4515.91|412
1630330690000|2021-08-30 13:38:10|4516.81|4516.41|4517.31|4516.91|4517.31|4516.91|4516.56|4516.16|701
1630330700000|2021-08-30 13:38:20|4517.56|4517.16|4517.56|4517.16|4517.56|4517.16|4517.56|4517.16|353
1630330710000|2021-08-30 13:38:30|4517.31|4516.91|4517.31|4516.91|4517.56|4517.16|4517.31|4516.91|402
1630330720000|2021-08-30 13:38:40|4517.43|4517.03|4517.81|4517.41|4517.81|4517.41|4517.31|4516.91|716
1630330730000|2021-08-30 13:38:50|4517.56|4517.16|4517.81|4517.41|4517.81|4517.41|4517.56|4517.16|135
1630330740000|2021-08-30 13:39:00|4517.56|4517.16|4517.81|4517.41|4517.81|4517.41|4517.56|4517.16|895
1630330750000|2021-08-30 13:39:10|4518.06|4517.66|4518.06|4517.66|4518.31|4517.91|4518.06|4517.66|543
1630330760000|2021-08-30 13:39:20|4518.31|4517.91|4518.56|4518.16|4518.56|4518.16|4518.31|4517.91|733
1630330770000|2021-08-30 13:39:30|4518.43|4518.03|4518.31|4517.91|4518.56|4518.16|4518.31|4517.91|583
1630330780000|2021-08-30 13:39:40|4518.56|4518.16|4518.81|4518.41|4518.81|4518.41|4518.56|4518.16|318
1630330790000|2021-08-30 13:39:50|4519.06|4518.66|4518.31|4517.91|4519.06|4518.66|4518.31|4517.91|1474
1630330800000|2021-08-30 13:40:00|4518.56|4518.16|4518.06|4517.66|4518.56|4518.16|4518.06|4517.66|1001
1630330810000|2021-08-30 13:40:10|4517.81|4517.41|4518.06|4517.66|4518.06|4517.66|4517.81|4517.41|690
1630330820000|2021-08-30 13:40:20|4517.81|4517.41|4517.81|4517.41|4517.81|4517.41|4517.81|4517.41|646
1630330830000|2021-08-30 13:40:30|4517.56|4517.16|4517.31|4516.91|4517.56|4517.16|4517.31|4516.91|547
1630330840000|2021-08-30 13:40:40|4517.06|4516.66|4517.06|4516.66|4517.31|4516.91|4517.06|4516.66|363
1630330850000|2021-08-30 13:40:50|4516.81|4516.41|4516.56|4516.16|4516.81|4516.41|4516.56|4516.16|548
1630330860000|2021-08-30 13:41:00|4516.31|4515.91|4516.31|4515.91|4516.81|4516.41|4516.31|4515.91|522
1630330870000|2021-08-30 13:41:10|4516.06|4515.66|4515.81|4515.41|4516.06|4515.66|4515.56|4515.16|1471
1630330880000|2021-08-30 13:41:20|4515.56|4515.16|4515.06|4514.66|4515.81|4515.41|4515.06|4514.66|507
1630330890000|2021-08-30 13:41:30|4514.81|4514.41|4514.81|4514.41|4514.81|4514.41|4514.81|4514.41|350
1630330900000|2021-08-30 13:41:40|4515.06|4514.66|4515.06|4514.66|4515.06|4514.66|4515.06|4514.66|251
1630330910000|2021-08-30 13:41:50|4514.81|4514.41|4514.81|4514.41|4515.06|4514.66|4514.56|4514.16|870
1630330920000|2021-08-30 13:42:00|4514.56|4514.16|4514.56|4514.16|4514.81|4514.41|4514.06|4513.66|2204
1630330930000|2021-08-30 13:42:10|4514.81|4514.41|4514.56|4514.16|4514.81|4514.41|4514.31|4513.91|831
1630330940000|2021-08-30 13:42:20|4514.31|4513.91|4514.31|4513.91|4514.31|4513.91|4514.06|4513.66|600
1630330950000|2021-08-30 13:42:30|4514.56|4514.16|4514.56|4514.16|4514.81|4514.41|4514.56|4514.16|561
1630330960000|2021-08-30 13:42:40|4514.81|4514.41|4515.81|4515.41|4515.81|4515.41|4514.81|4514.41|797
1630330970000|2021-08-30 13:42:50|4515.56|4515.16|4515.56|4515.16|4515.56|4515.16|4515.56|4515.16|614
1630330980000|2021-08-30 13:43:00|4515.31|4514.91|4515.06|4514.66|4515.31|4514.91|4515.06|4514.66|694
1630330990000|2021-08-30 13:43:10|4514.81|4514.41|4515.31|4514.91|4515.31|4514.91|4514.81|4514.41|704
1630331000000|2021-08-30 13:43:20|4515.06|4514.66|4515.56|4515.16|4515.81|4515.41|4515.06|4514.66|593
1630331010000|2021-08-30 13:43:30|4515.81|4515.41|4515.81|4515.41|4515.81|4515.41|4515.56|4515.16|313
1630331020000|2021-08-30 13:43:40|4516.06|4515.66|4516.06|4515.66|4516.06|4515.66|4515.81|4515.41|372
1630331030000|2021-08-30 13:43:50|4516.31|4515.91|4516.31|4515.91|4516.31|4515.91|4516.06|4515.66|545
1630331040000|2021-08-30 13:44:00|4516.06|4515.66|4515.81|4515.41|4516.06|4515.66|4515.56|4515.16|509
1630331050000|2021-08-30 13:44:10|4516.06|4515.66|4516.06|4515.66|4516.31|4515.91|4516.06|4515.66|279
1630331060000|2021-08-30 13:44:20|4516.31|4515.91|4515.81|4515.41|4516.31|4515.91|4515.81|4515.41|351
1630331070000|2021-08-30 13:44:30|4515.56|4515.16|4515.56|4515.16|4515.56|4515.16|4515.56|4515.16|134
1630331080000|2021-08-30 13:44:40|4515.31|4514.91|4515.56|4515.16|4515.56|4515.16|4515.31|4514.91|184
1630331090000|2021-08-30 13:44:50|4515.31|4514.91|4515.31|4514.91|4515.31|4514.91|4515.06|4514.66|492
1630331100000|2021-08-30 13:45:00|4515.56|4515.16|4515.56|4515.16|4515.81|4515.41|4515.31|4514.91|1390
1630331110000|2021-08-30 13:45:10|4515.81|4515.41|4515.31|4514.91|4515.81|4515.41|4515.06|4514.66|597
1630331120000|2021-08-30 13:45:20|4515.06|4514.66|4514.56|4514.16|4515.06|4514.66|4514.31|4513.91|778
1630331130000|2021-08-30 13:45:30|4514.81|4514.41|4515.06|4514.66|4515.06|4514.66|4514.56|4514.16|892
1630331140000|2021-08-30 13:45:40|4515.31|4514.91|4516.06|4515.66|4516.31|4515.91|4515.31|4514.91|754
1630331150000|2021-08-30 13:45:50|4515.81|4515.41|4516.06|4515.66|4516.06|4515.66|4515.81|4515.41|392
1630331160000|2021-08-30 13:46:00|4516.31|4515.91|4515.81|4515.41|4516.56|4516.16|4515.81|4515.41|775
1630331170000|2021-08-30 13:46:10|4516.06|4515.66|4516.06|4515.66|4516.06|4515.66|4515.81|4515.41|539
1630331180000|2021-08-30 13:46:20|4516.31|4515.91|4516.06|4515.66|4516.31|4515.91|4516.06|4515.66|261
1630331190000|2021-08-30 13:46:30|4515.81|4515.41|4516.06|4515.66|4516.31|4515.91|4515.81|4515.41|362
1630331200000|2021-08-30 13:46:40|4515.81|4515.41|4516.56|4516.16|4516.56|4516.16|4515.81|4515.41|430
1630331210000|2021-08-30 13:46:50|4516.31|4515.91|4516.06|4515.66|4516.31|4515.91|4516.06|4515.66|435
1630331220000|2021-08-30 13:47:00|4515.81|4515.41|4516.06|4515.66|4516.56|4516.16|4515.81|4515.41|1055
1630331230000|2021-08-30 13:47:10|4516.31|4515.91|4515.81|4515.41|4516.31|4515.91|4515.81|4515.41|267
1630331240000|2021-08-30 13:47:20|4516.06|4515.66|4516.31|4515.91|4516.31|4515.91|4516.06|4515.66|643
1630331250000|2021-08-30 13:47:30|4516.06|4515.66|4515.56|4515.16|4516.31|4515.91|4515.56|4515.16|640
1630331260000|2021-08-30 13:47:40|4515.81|4515.41|4516.06|4515.66|4516.31|4515.91|4515.81|4515.41|410
1630331270000|2021-08-30 13:47:50|4515.81|4515.41|4516.56|4516.16|4516.56|4516.16|4515.81|4515.41|342
1630331280000|2021-08-30 13:48:00|4516.81|4516.41|4516.81|4516.41|4516.81|4516.41|4516.56|4516.16|1074
1630331290000|2021-08-30 13:48:10|4517.06|4516.66|4516.81|4516.41|4517.06|4516.66|4516.81|4516.41|361
1630331300000|2021-08-30 13:48:20|4517.06|4516.66|4517.06|4516.66|4517.06|4516.66|4517.06|4516.66|522
1630331310000|2021-08-30 13:48:30|4517.31|4516.91|4517.31|4516.91|4517.56|4517.16|4517.31|4516.91|733
1630331320000|2021-08-30 13:48:40|4517.56|4517.16|4517.56|4517.16|4517.56|4517.16|4517.56|4517.16|326
1630331330000|2021-08-30 13:48:50|4517.81|4517.41|4518.06|4517.66|4518.31|4517.91|4517.81|4517.41|884
1630331340000|2021-08-30 13:49:00|4518.18|4517.78|4517.56|4517.16|4518.31|4517.91|4517.31|4516.91|1195
1630331350000|2021-08-30 13:49:10|4517.81|4517.41|4517.56|4517.16|4517.81|4517.41|4517.31|4516.91|290
1630331360000|2021-08-30 13:49:20|4517.81|4517.41|4517.81|4517.41|4518.06|4517.66|4517.56|4517.16|377
1630331370000|2021-08-30 13:49:30|4517.56|4517.16|4517.56|4517.16|4517.56|4517.16|4517.31|4516.91|593
1630331380000|2021-08-30 13:49:40|4517.81|4517.41|4517.06|4516.66|4517.81|4517.41|4517.06|4516.66|702
1630331390000|2021-08-30 13:49:50|4517.31|4516.91|4516.81|4516.41|4517.31|4516.91|4516.81|4516.41|210
1630331400000|2021-08-30 13:50:00|4517.06|4516.66|4517.56|4517.16|4517.56|4517.16|4517.06|4516.66|572
1630331410000|2021-08-30 13:50:10|4517.31|4516.91|4517.81|4517.41|4517.81|4517.41|4517.31|4516.91|547
1630331420000|2021-08-30 13:50:20|4518.06|4517.66|4517.56|4517.16|4518.06|4517.66|4517.56|4517.16|275
1630331430000|2021-08-30 13:50:30|4517.31|4516.91|4517.31|4516.91|4517.31|4516.91|4517.06|4516.66|677
1630331440000|2021-08-30 13:50:40|4517.06|4516.66|4517.06|4516.66|4517.06|4516.66|4517.06|4516.66|121
1630331450000|2021-08-30 13:50:50|4516.81|4516.41|4516.81|4516.41|4516.81|4516.41|4516.56|4516.16|445
1630331460000|2021-08-30 13:51:00|4517.06|4516.66|4516.81|4516.41|4517.06|4516.66|4516.81|4516.41|337
1630331470000|2021-08-30 13:51:10|4517.06|4516.66|4517.81|4517.41|4517.81|4517.41|4517.06|4516.66|649
1630331480000|2021-08-30 13:51:20|4518.06|4517.66|4518.06|4517.66|4518.06|4517.66|4518.06|4517.66|454
1630331490000|2021-08-30 13:51:30|4517.81|4517.41|4518.31|4517.91|4518.31|4517.91|4517.81|4517.41|280
1630331500000|2021-08-30 13:51:40|4518.56|4518.16|4518.81|4518.41|4518.81|4518.41|4518.31|4517.91|843
1630331510000|2021-08-30 13:51:50|4518.56|4518.16|4518.81|4518.41|4519.06|4518.66|4518.56|4518.16|709
1630331520000|2021-08-30 13:52:00|4518.93|4518.53|4518.56|4518.16|4518.93|4518.53|4518.56|4518.16|777
1630331530000|2021-08-30 13:52:10|4518.81|4518.41|4518.81|4518.41|4518.81|4518.41|4518.56|4518.16|448
1630331540000|2021-08-30 13:52:20|4519.06|4518.66|4518.81|4518.41|4519.06|4518.66|4518.56|4518.16|376
1630331550000|2021-08-30 13:52:30|4518.56|4518.16|4518.56|4518.16|4518.81|4518.41|4518.56|4518.16|444
1630331560000|2021-08-30 13:52:40|4518.31|4517.91|4518.81|4518.41|4518.81|4518.41|4518.31|4517.91|333
1630331570000|2021-08-30 13:52:50|4519.06|4518.66|4518.81|4518.41|4519.06|4518.66|4518.81|4518.41|606
1630331580000|2021-08-30 13:53:00|4519.06|4518.66|4518.81|4518.41|4519.06|4518.66|4518.56|4518.16|359
1630331590000|2021-08-30 13:53:10|4518.56|4518.16|4519.06|4518.66|4519.06|4518.66|4518.56|4518.16|275
1630331600000|2021-08-30 13:53:20|4518.81|4518.41|4518.81|4518.41|4519.06|4518.66|4518.81|4518.41|507
1630331610000|2021-08-30 13:53:30|4518.56|4518.16|4519.31|4518.91|4519.31|4518.91|4518.56|4518.16|513
1630331620000|2021-08-30 13:53:40|4519.56|4519.16|4520.31|4519.91|4520.31|4519.91|4519.31|4518.91|1346
1630331630000|2021-08-30 13:53:50|4520.06|4519.66|4520.56|4520.16|4520.56|4520.16|4520.06|4519.66|1009
1630331640000|2021-08-30 13:54:00|4520.31|4519.91|4520.06|4519.66|4520.56|4520.16|4520.06|4519.66|1102
1630331650000|2021-08-30 13:54:10|4520.31|4519.91|4520.06|4519.66|4520.31|4519.91|4519.81|4519.41|515
1630331660000|2021-08-30 13:54:20|4519.81|4519.41|4519.31|4518.91|4519.81|4519.41|4519.31|4518.91|695
1630331670000|2021-08-30 13:54:30|4519.56|4519.16|4519.81|4519.41|4519.81|4519.41|4519.31|4518.91|367
1630331680000|2021-08-30 13:54:40|4519.56|4519.16|4519.56|4519.16|4519.56|4519.16|4519.56|4519.16|158
1630331690000|2021-08-30 13:54:50|4519.31|4518.91|4519.81|4519.41|4519.81|4519.41|4519.31|4518.91|373
1630331700000|2021-08-30 13:55:00|4520.06|4519.66|4519.56|4519.16|4520.06|4519.66|4519.31|4518.91|722
1630331710000|2021-08-30 13:55:10|4519.81|4519.41|4519.56|4519.16|4519.81|4519.41|4519.31|4518.91|398
1630331720000|2021-08-30 13:55:20|4519.31|4518.91|4520.06|4519.66|4520.06|4519.66|4519.31|4518.91|685
1630331730000|2021-08-30 13:55:30|4520.31|4519.91|4520.31|4519.91|4520.31|4519.91|4520.06|4519.66|464
1630331740000|2021-08-30 13:55:40|4520.56|4520.16|4520.56|4520.16|4520.56|4520.16|4520.56|4520.16|668
1630331750000|2021-08-30 13:55:50|||||||||516
1630331760000|2021-08-30 13:56:00|4520.31|4519.91|4520.06|4519.66|4520.56|4520.16|4520.06|4519.66|727
1630331770000|2021-08-30 13:56:10|4519.81|4519.41|4519.81|4519.41|4519.81|4519.41|4519.81|4519.41|733
1630331780000|2021-08-30 13:56:20|4519.56|4519.16|4520.31|4519.91|4520.31|4519.91|4519.56|4519.16|289
1630331790000|2021-08-30 13:56:30|4520.06|4519.66|4520.31|4519.91|4520.31|4519.91|4520.06|4519.66|244
1630331800000|2021-08-30 13:56:40|4520.56|4520.16|4520.56|4520.16|4520.56|4520.16|4520.31|4519.91|489
1630331810000|2021-08-30 13:56:50|4520.31|4519.91|4520.56|4520.16|4520.56|4520.16|4520.31|4519.91|152
1630331820000|2021-08-30 13:57:00|4520.81|4520.41|4520.56|4520.16|4520.81|4520.41|4520.56|4520.16|647
1630331830000|2021-08-30 13:57:10|4520.43|4520.03|4520.06|4519.66|4520.56|4520.16|4520.06|4519.66|226
1630331840000|2021-08-30 13:57:20|4520.31|4519.91|4520.31|4519.91|4520.31|4519.91|4520.31|4519.91|123
1630331850000|2021-08-30 13:57:30|4520.56|4520.16|4520.81|4520.41|4520.81|4520.41|4520.56|4520.16|704
1630331860000|2021-08-30 13:57:40|4521.06|4520.66|4521.31|4520.91|4521.31|4520.91|4521.06|4520.66|408
1630331870000|2021-08-30 13:57:50|4521.06|4520.66|4520.81|4520.41|4521.31|4520.91|4520.81|4520.41|831
1630331880000|2021-08-30 13:58:00|4521.06|4520.66|4521.06|4520.66|4521.06|4520.66|4520.81|4520.41|582
1630331890000|2021-08-30 13:58:10|4521.31|4520.91|4521.06|4520.66|4521.31|4520.91|4521.06|4520.66|375
1630331900000|2021-08-30 13:58:20|||||||||313
1630331910000|2021-08-30 13:58:30|4521.31|4520.91|4521.06|4520.66|4521.31|4520.91|4521.06|4520.66|429
1630331920000|2021-08-30 13:58:40|4521.31|4520.91|4521.06|4520.66|4521.31|4520.91|4521.06|4520.66|431
1630331930000|2021-08-30 13:58:50|||||||||263
1630331940000|2021-08-30 13:59:00|||||||||879
1630331950000|2021-08-30 13:59:10|4521.31|4520.91|4521.31|4520.91|4521.31|4520.91|4521.06|4520.66|447
1630331960000|2021-08-30 13:59:20|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|4521.31|4520.91|462
1630331970000|2021-08-30 13:59:30|4521.31|4520.91|4521.31|4520.91|4521.31|4520.91|4521.31|4520.91|162
1630331980000|2021-08-30 13:59:40|4521.06|4520.66|4520.81|4520.41|4521.06|4520.66|4520.81|4520.41|369
1630331990000|2021-08-30 13:59:50|4521.06|4520.66|4521.18|4520.78|4521.18|4520.78|4521.06|4520.66|260
1630332000000|2021-08-30 14:00:00|4521.31|4520.91|4521.06|4520.66|4521.56|4521.16|4521.06|4520.66|672
1630332010000|2021-08-30 14:00:10|4520.81|4520.41|4520.31|4519.91|4521.06|4520.66|4520.06|4519.66|1378
1630332020000|2021-08-30 14:00:20|4520.56|4520.16|4519.81|4519.41|4520.56|4520.16|4519.81|4519.41|966
1630332030000|2021-08-30 14:00:30|4520.06|4519.66|4520.31|4519.91|4520.31|4519.91|4519.31|4518.91|1194
1630332040000|2021-08-30 14:00:40|4520.56|4520.16|4520.56|4520.16|4520.56|4520.16|4520.31|4519.91|409
1630332050000|2021-08-30 14:00:50|4521.06|4520.66|4520.56|4520.16|4521.06|4520.66|4520.56|4520.16|646
1630332060000|2021-08-30 14:01:00|4520.81|4520.41|4520.81|4520.41|4521.31|4520.91|4520.81|4520.41|1011
1630332070000|2021-08-30 14:01:10|4520.56|4520.16|4520.56|4520.16|4520.81|4520.41|4520.56|4520.16|182
1630332080000|2021-08-30 14:01:20|4520.81|4520.41|4520.56|4520.16|4520.81|4520.41|4520.56|4520.16|279
1630332090000|2021-08-30 14:01:30|4520.81|4520.41|4520.31|4519.91|4520.81|4520.41|4520.31|4519.91|351
1630332100000|2021-08-30 14:01:40|4520.06|4519.66|4520.56|4520.16|4520.56|4520.16|4519.81|4519.41|753
1630332110000|2021-08-30 14:01:50|4520.81|4520.41|4520.81|4520.41|4520.93|4520.53|4520.81|4520.41|560
1630332120000|2021-08-30 14:02:00|4521.06|4520.66|4521.06|4520.66|4521.56|4521.16|4520.56|4520.16|1156
1630332130000|2021-08-30 14:02:10|4520.81|4520.41|4521.06|4520.66|4521.06|4520.66|4520.56|4520.16|480
1630332140000|2021-08-30 14:02:20|4520.56|4520.16|4520.81|4520.41|4520.81|4520.41|4520.56|4520.16|1020
1630332150000|2021-08-30 14:02:30|4520.56|4520.16|4520.56|4520.16|4520.81|4520.41|4520.56|4520.16|321
1630332160000|2021-08-30 14:02:40|4520.81|4520.41|4521.31|4520.91|4521.31|4520.91|4520.81|4520.41|360
1630332170000|2021-08-30 14:02:50|4521.06|4520.66|4521.31|4520.91|4521.31|4520.91|4521.06|4520.66|269
1630332180000|2021-08-30 14:03:00|4521.56|4521.16|4521.81|4521.41|4521.81|4521.41|4521.31|4520.91|1064
1630332190000|2021-08-30 14:03:10|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|4521.31|4520.91|547
1630332200000|2021-08-30 14:03:20|4521.81|4521.41|4522.06|4521.66|4522.06|4521.66|4521.81|4521.41|581
1630332210000|2021-08-30 14:03:30|4522.31|4521.91|4522.06|4521.66|4522.56|4522.16|4522.06|4521.66|995
1630332220000|2021-08-30 14:03:40|4521.81|4521.41|4522.31|4521.91|4522.31|4521.91|4521.81|4521.41|623
1630332230000|2021-08-30 14:03:50|4522.06|4521.66|4522.06|4521.66|4522.06|4521.66|4521.81|4521.41|454
1630332240000|2021-08-30 14:04:00|4522.31|4521.91|4522.06|4521.66|4522.56|4522.16|4521.81|4521.41|704
1630332250000|2021-08-30 14:04:10|4522.31|4521.91|4522.56|4522.16|4522.56|4522.16|4522.31|4521.91|356
1630332260000|2021-08-30 14:04:20|4522.81|4522.41|4522.06|4521.66|4522.81|4522.41|4522.06|4521.66|378
1630332270000|2021-08-30 14:04:30|4522.31|4521.91|4521.31|4520.91|4522.31|4521.91|4521.31|4520.91|1089
1630332280000|2021-08-30 14:04:40|||||||||312
1630332290000|2021-08-30 14:04:50|4521.06|4520.66|4521.06|4520.66|4521.06|4520.66|4520.68|4520.28|854
1630332300000|2021-08-30 14:05:00|4521.31|4520.91|4521.56|4521.16|4521.56|4521.16|4521.31|4520.91|535
1630332310000|2021-08-30 14:05:10|4521.31|4520.91|4521.06|4520.66|4521.56|4521.16|4521.06|4520.66|528
1630332320000|2021-08-30 14:05:20|4521.31|4520.91|4521.56|4521.16|4521.56|4521.16|4521.31|4520.91|283
1630332330000|2021-08-30 14:05:30|4521.81|4521.41|4521.56|4521.16|4521.81|4521.41|4521.56|4521.16|253
1630332340000|2021-08-30 14:05:40|4521.31|4520.91|4521.31|4520.91|4521.56|4521.16|4521.31|4520.91|324
1630332350000|2021-08-30 14:05:50|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|275
1630332360000|2021-08-30 14:06:00|4521.81|4521.41|4522.31|4521.91|4522.31|4521.91|4521.81|4521.41|594
1630332370000|2021-08-30 14:06:10|4522.06|4521.66|4522.56|4522.16|4522.56|4522.16|4522.06|4521.66|638
1630332380000|2021-08-30 14:06:20|4522.31|4521.91|4522.31|4521.91|4522.56|4522.16|4522.31|4521.91|389
1630332390000|2021-08-30 14:06:30|4522.56|4522.16|4522.31|4521.91|4522.56|4522.16|4522.31|4521.91|405
1630332400000|2021-08-30 14:06:40|4522.18|4521.78|4522.31|4521.91|4522.31|4521.91|4522.06|4521.66|245
1630332410000|2021-08-30 14:06:50|4522.56|4522.16|4522.56|4522.16|4522.56|4522.16|4522.31|4521.91|219
1630332420000|2021-08-30 14:07:00|4522.31|4521.91|4522.31|4521.91|4522.56|4522.16|4522.31|4521.91|348
1630332430000|2021-08-30 14:07:10|4522.56|4522.16|4522.31|4521.91|4522.56|4522.16|4522.31|4521.91|436
1630332440000|2021-08-30 14:07:20|4522.06|4521.66|4522.31|4521.91|4522.31|4521.91|4522.06|4521.66|239
1630332450000|2021-08-30 14:07:30|4522.06|4521.66|4522.06|4521.66|4522.31|4521.91|4522.06|4521.66|335
1630332460000|2021-08-30 14:07:40|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|350
1630332470000|2021-08-30 14:07:50|4522.06|4521.66|4522.31|4521.91|4522.31|4521.91|4522.06|4521.66|208
1630332480000|2021-08-30 14:08:00|4522.56|4522.16|4522.31|4521.91|4522.56|4522.16|4522.31|4521.91|349
1630332490000|2021-08-30 14:08:10|4522.06|4521.66|4522.31|4521.91|4522.31|4521.91|4522.06|4521.66|379
1630332500000|2021-08-30 14:08:20|||||||||73
1630332510000|2021-08-30 14:08:30|4522.06|4521.66|4522.31|4521.91|4522.31|4521.91|4522.06|4521.66|552
1630332520000|2021-08-30 14:08:40|4522.06|4521.66|4522.06|4521.66|4522.06|4521.66|4522.06|4521.66|188
1630332530000|2021-08-30 14:08:50|4522.31|4521.91|4522.06|4521.66|4522.31|4521.91|4522.06|4521.66|255
1630332540000|2021-08-30 14:09:00|4522.31|4521.91|4522.31|4521.91|4522.56|4522.16|4522.06|4521.66|254
1630332550000|2021-08-30 14:09:10|4522.06|4521.66|4522.31|4521.91|4522.31|4521.91|4522.06|4521.66|496
1630332560000|2021-08-30 14:09:20|||||||||161
1630332570000|2021-08-30 14:09:30|4522.06|4521.66|4522.06|4521.66|4522.06|4521.66|4522.06|4521.66|170
1630332580000|2021-08-30 14:09:40|4521.81|4521.41|4522.06|4521.66|4522.06|4521.66|4521.81|4521.41|295
1630332590000|2021-08-30 14:09:50|||||||||81
1630332600000|2021-08-30 14:10:00|||||||||555
1630332610000|2021-08-30 14:10:10|4521.81|4521.41|4521.56|4521.16|4521.81|4521.41|4521.56|4521.16|948
1630332620000|2021-08-30 14:10:20|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|302
1630332630000|2021-08-30 14:10:30|4522.06|4521.66|4522.06|4521.66|4522.06|4521.66|4521.81|4521.41|565
1630332640000|2021-08-30 14:10:40|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|649
1630332650000|2021-08-30 14:10:50|4521.56|4521.16|4521.43|4521.03|4521.56|4521.16|4521.43|4521.03|586
1630332660000|2021-08-30 14:11:00|4521.31|4520.91|4521.56|4521.16|4521.81|4521.41|4521.31|4520.91|242
1630332670000|2021-08-30 14:11:10|4521.31|4520.91|4521.81|4521.41|4521.81|4521.41|4521.31|4520.91|649
1630332680000|2021-08-30 14:11:20|4522.06|4521.66|4522.06|4521.66|4522.06|4521.66|4522.06|4521.66|106
1630332690000|2021-08-30 14:11:30|4522.31|4521.91|4522.06|4521.66|4522.31|4521.91|4522.06|4521.66|266
1630332700000|2021-08-30 14:11:40|4522.31|4521.91|4522.06|4521.66|4522.31|4521.91|4522.06|4521.66|525
1630332710000|2021-08-30 14:11:50|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|4521.56|4521.16|469
1630332720000|2021-08-30 14:12:00|4522.06|4521.66|4521.56|4521.16|4522.06|4521.66|4521.56|4521.16|349
1630332730000|2021-08-30 14:12:10|||||||||22
1630332740000|2021-08-30 14:12:20|4521.81|4521.41|4521.56|4521.16|4521.81|4521.41|4521.56|4521.16|470
1630332750000|2021-08-30 14:12:30|4521.81|4521.41|4521.31|4520.91|4521.81|4521.41|4521.31|4520.91|880
1630332760000|2021-08-30 14:12:40|4521.06|4520.66|4521.06|4520.66|4521.06|4520.66|4521.06|4520.66|352
1630332770000|2021-08-30 14:12:50|||||||||252
1630332780000|2021-08-30 14:13:00|4521.31|4520.91|4521.06|4520.66|4521.31|4520.91|4521.06|4520.66|234
1630332790000|2021-08-30 14:13:10|4521.31|4520.91|4521.06|4520.66|4521.31|4520.91|4521.06|4520.66|91
1630332800000|2021-08-30 14:13:20|4521.31|4520.91|4521.31|4520.91|4521.31|4520.91|4521.31|4520.91|208
1630332810000|2021-08-30 14:13:30|4521.06|4520.66|4521.31|4520.91|4521.31|4520.91|4521.06|4520.66|371
1630332820000|2021-08-30 14:13:40|4521.06|4520.66|4520.56|4520.16|4521.06|4520.66|4520.56|4520.16|310
1630332830000|2021-08-30 14:13:50|4520.81|4520.41|4520.56|4520.16|4521.06|4520.66|4520.56|4520.16|492
1630332840000|2021-08-30 14:14:00|4520.31|4519.91|4520.06|4519.66|4520.31|4519.91|4520.06|4519.66|598
1630332850000|2021-08-30 14:14:10|4520.31|4519.91|4520.56|4520.16|4520.56|4520.16|4520.31|4519.91|641
1630332860000|2021-08-30 14:14:20|4520.31|4519.91|4520.31|4519.91|4520.56|4520.16|4520.31|4519.91|645
1630332870000|2021-08-30 14:14:30|4520.56|4520.16|4520.56|4520.16|4520.56|4520.16|4520.56|4520.16|102
1630332880000|2021-08-30 14:14:40|4520.81|4520.41|4521.06|4520.66|4521.06|4520.66|4520.81|4520.41|278
1630332890000|2021-08-30 14:14:50|4521.31|4520.91|4521.06|4520.66|4521.31|4520.91|4521.06|4520.66|927
1630332900000|2021-08-30 14:15:00|4521.31|4520.91|4521.56|4521.16|4521.81|4521.41|4521.31|4520.91|709
1630332910000|2021-08-30 14:15:10|4521.81|4521.41|4521.56|4521.16|4521.81|4521.41|4521.56|4521.16|434
1630332920000|2021-08-30 14:15:20|4521.81|4521.41|4522.06|4521.66|4522.06|4521.66|4521.81|4521.41|276
1630332930000|2021-08-30 14:15:30|4522.31|4521.91|4522.06|4521.66|4522.31|4521.91|4522.06|4521.66|583
1630332940000|2021-08-30 14:15:40|4522.31|4521.91|4522.31|4521.91|4522.31|4521.91|4522.31|4521.91|246
1630332950000|2021-08-30 14:15:50|4522.56|4522.16|4522.56|4522.16|4522.56|4522.16|4522.31|4521.91|554
1630332960000|2021-08-30 14:16:00|4522.81|4522.41|4523.31|4522.91|4523.31|4522.91|4522.81|4522.41|1566
1630332970000|2021-08-30 14:16:10|||||||||940
1630332980000|2021-08-30 14:16:20|||||||||131
1630332990000|2021-08-30 14:16:30|4523.06|4522.66|4523.06|4522.66|4523.06|4522.66|4523.06|4522.66|322
1630333000000|2021-08-30 14:16:40|4522.81|4522.41|4522.81|4522.41|4522.81|4522.41|4522.56|4522.16|993
1630333010000|2021-08-30 14:16:50|4522.56|4522.16|4522.56|4522.16|4522.56|4522.16|4522.56|4522.16|73
1630333020000|2021-08-30 14:17:00|4522.81|4522.41|4523.31|4522.91|4523.31|4522.91|4522.81|4522.41|1118
1630333030000|2021-08-30 14:17:10|4523.06|4522.66|4523.06|4522.66|4523.06|4522.66|4523.06|4522.66|260
1630333040000|2021-08-30 14:17:20|4522.81|4522.41|4522.81|4522.41|4522.81|4522.41|4522.56|4522.16|503
1630333050000|2021-08-30 14:17:30|4523.06|4522.66|4523.06|4522.66|4523.06|4522.66|4522.81|4522.41|256
1630333060000|2021-08-30 14:17:40|4522.81|4522.41|4523.06|4522.66|4523.06|4522.66|4522.81|4522.41|176
1630333070000|2021-08-30 14:17:50|4522.81|4522.41|4523.06|4522.66|4523.06|4522.66|4522.81|4522.41|238
1630333080000|2021-08-30 14:18:00|4522.81|4522.41|4522.81|4522.41|4523.06|4522.66|4522.56|4522.16|455
1630333090000|2021-08-30 14:18:10|4523.06|4522.66|4523.06|4522.66|4523.31|4522.91|4523.06|4522.66|555
1630333100000|2021-08-30 14:18:20|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|165
1630333110000|2021-08-30 14:18:30|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|4523.31|4522.91|356
1630333120000|2021-08-30 14:18:40|4523.31|4522.91|4523.81|4523.41|4523.81|4523.41|4523.31|4522.91|357
1630333130000|2021-08-30 14:18:50|4524.06|4523.66|4523.81|4523.41|4524.06|4523.66|4523.81|4523.41|802
1630333140000|2021-08-30 14:19:00|||||||||356
1630333150000|2021-08-30 14:19:10|4523.93|4523.53|4523.81|4523.41|4524.06|4523.66|4523.81|4523.41|255
1630333160000|2021-08-30 14:19:20|4523.56|4523.16|4523.56|4523.16|4523.81|4523.41|4523.56|4523.16|403
1630333170000|2021-08-30 14:19:30|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|168
1630333180000|2021-08-30 14:19:40|4524.06|4523.66|4523.56|4523.16|4524.06|4523.66|4523.56|4523.16|446
1630333190000|2021-08-30 14:19:50|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|481
1630333200000|2021-08-30 14:20:00|4523.56|4523.16|4523.56|4523.16|4523.81|4523.41|4523.56|4523.16|701
1630333210000|2021-08-30 14:20:10|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|209
1630333220000|2021-08-30 14:20:20|4523.56|4523.16|4523.81|4523.41|4523.81|4523.41|4523.31|4522.91|194
1630333230000|2021-08-30 14:20:30|4524.06|4523.66|4524.31|4523.91|4524.31|4523.91|4524.06|4523.66|282
1630333240000|2021-08-30 14:20:40|4524.56|4524.16|4524.56|4524.16|4524.81|4524.41|4524.56|4524.16|811
1630333250000|2021-08-30 14:20:50|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|4524.56|4524.16|609
1630333260000|2021-08-30 14:21:00|4525.06|4524.66|4525.06|4524.66|4525.31|4524.91|4525.06|4524.66|1080
1630333270000|2021-08-30 14:21:10|4525.31|4524.91|4525.06|4524.66|4525.31|4524.91|4525.06|4524.66|434
1630333280000|2021-08-30 14:21:20|4524.81|4524.41|4524.81|4524.41|4525.06|4524.66|4524.81|4524.41|414
1630333290000|2021-08-30 14:21:30|4524.56|4524.16|4524.56|4524.16|4525.06|4524.66|4524.56|4524.16|1170
1630333300000|2021-08-30 14:21:40|||||||||479
1630333310000|2021-08-30 14:21:50|4524.31|4523.91|4524.81|4524.41|4524.81|4524.41|4524.31|4523.91|987
1630333320000|2021-08-30 14:22:00|4525.06|4524.66|4525.06|4524.66|4525.06|4524.66|4524.81|4524.41|324
1630333330000|2021-08-30 14:22:10|4525.31|4524.91|4525.31|4524.91|4525.31|4524.91|4525.06|4524.66|482
1630333340000|2021-08-30 14:22:20|4525.56|4525.16|4525.56|4525.16|4525.56|4525.16|4525.56|4525.16|262
1630333350000|2021-08-30 14:22:30|4525.81|4525.41|4525.81|4525.41|4525.81|4525.41|4525.81|4525.41|616
1630333360000|2021-08-30 14:22:40|4525.56|4525.16|4525.81|4525.41|4525.81|4525.41|4525.56|4525.16|478
1630333370000|2021-08-30 14:22:50|4526.06|4525.66|4526.06|4525.66|4526.06|4525.66|4526.06|4525.66|932
1630333380000|2021-08-30 14:23:00|4526.31|4525.91|4526.81|4526.41|4526.81|4526.41|4526.31|4525.91|1448
1630333390000|2021-08-30 14:23:10|4526.56|4526.16|4526.56|4526.16|4526.81|4526.41|4526.56|4526.16|1124
1630333400000|2021-08-30 14:23:20|4526.81|4526.41|4526.56|4526.16|4526.81|4526.41|4526.56|4526.16|219
1630333410000|2021-08-30 14:23:30|4526.81|4526.41|4526.56|4526.16|4526.81|4526.41|4526.56|4526.16|362
1630333420000|2021-08-30 14:23:40|4526.31|4525.91|4526.31|4525.91|4526.31|4525.91|4526.31|4525.91|353
1630333430000|2021-08-30 14:23:50|4526.56|4526.16|4526.81|4526.41|4526.81|4526.41|4526.56|4526.16|569
1630333440000|2021-08-30 14:24:00|4527.06|4526.66|4527.56|4527.16|4527.56|4527.16|4527.06|4526.66|938
1630333450000|2021-08-30 14:24:10|4527.31|4526.91|4527.31|4526.91|4527.31|4526.91|4527.31|4526.91|970
1630333460000|2021-08-30 14:24:20|4527.56|4527.16|4527.81|4527.41|4527.81|4527.41|4527.31|4526.91|735
1630333470000|2021-08-30 14:24:30|4527.56|4527.16|4527.81|4527.41|4527.81|4527.41|4527.56|4527.16|798
1630333480000|2021-08-30 14:24:40|4528.06|4527.66|4528.06|4527.66|4528.06|4527.66|4528.06|4527.66|550
1630333490000|2021-08-30 14:24:50|4527.81|4527.41|4527.81|4527.41|4527.81|4527.41|4527.81|4527.41|259
1630333500000|2021-08-30 14:25:00|4527.56|4527.16|4528.06|4527.66|4528.06|4527.66|4527.56|4527.16|1026
1630333510000|2021-08-30 14:25:10|4528.56|4528.16|4528.31|4527.91|4528.56|4528.16|4528.31|4527.91|890
1630333520000|2021-08-30 14:25:20|4528.06|4527.66|4528.06|4527.66|4528.06|4527.66|4527.81|4527.41|1062
1630333530000|2021-08-30 14:25:30|4527.81|4527.41|4527.31|4526.91|4527.81|4527.41|4527.31|4526.91|1642
1630333540000|2021-08-30 14:25:40|4527.56|4527.16|4527.56|4527.16|4527.56|4527.16|4527.31|4526.91|1301
1630333550000|2021-08-30 14:25:50|4527.81|4527.41|4527.81|4527.41|4527.81|4527.41|4527.81|4527.41|337
1630333560000|2021-08-30 14:26:00|4528.06|4527.66|4527.56|4527.16|4528.06|4527.66|4527.56|4527.16|718
1630333570000|2021-08-30 14:26:10|4527.81|4527.41|4527.56|4527.16|4527.81|4527.41|4527.56|4527.16|395
1630333580000|2021-08-30 14:26:20|||||||||72
1630333590000|2021-08-30 14:26:30|4527.31|4526.91|4527.31|4526.91|4527.31|4526.91|4527.31|4526.91|397
1630333600000|2021-08-30 14:26:40|4527.06|4526.66|4527.06|4526.66|4527.06|4526.66|4526.81|4526.41|657
1630333610000|2021-08-30 14:26:50|4527.31|4526.91|4527.56|4527.16|4527.56|4527.16|4527.31|4526.91|483
1630333620000|2021-08-30 14:27:00|4527.81|4527.41|4527.81|4527.41|4527.81|4527.41|4527.56|4527.16|488
1630333630000|2021-08-30 14:27:10|4528.06|4527.66|4528.31|4527.91|4528.31|4527.91|4528.06|4527.66|333
1630333640000|2021-08-30 14:27:20|4528.06|4527.66|4528.06|4527.66|4528.31|4527.91|4528.06|4527.66|464
1630333650000|2021-08-30 14:27:30|4528.31|4527.91|4528.31|4527.91|4528.31|4527.91|4528.06|4527.66|201
1630333660000|2021-08-30 14:27:40|||||||||130
1630333670000|2021-08-30 14:27:50|4528.06|4527.66|4528.06|4527.66|4528.31|4527.91|4528.06|4527.66|861
1630333680000|2021-08-30 14:28:00|4528.31|4527.91|4528.06|4527.66|4528.31|4527.91|4528.06|4527.66|217
1630333690000|2021-08-30 14:28:10|4528.31|4527.91|4528.31|4527.91|4528.31|4527.91|4528.31|4527.91|282
1630333700000|2021-08-30 14:28:20|||||||||25
1630333710000|2021-08-30 14:28:30|||||||||409
1630333720000|2021-08-30 14:28:40|||||||||211
1630333730000|2021-08-30 14:28:50|4528.06|4527.66|4528.31|4527.91|4528.31|4527.91|4528.06|4527.66|437
1630333740000|2021-08-30 14:29:00|4528.06|4527.66|4528.06|4527.66|4528.31|4527.91|4528.06|4527.66|435
1630333750000|2021-08-30 14:29:10|4528.31|4527.91|4528.06|4527.66|4528.31|4527.91|4528.06|4527.66|254
1630333760000|2021-08-30 14:29:20|||||||||299
1630333770000|2021-08-30 14:29:30|4528.31|4527.91|4528.31|4527.91|4528.31|4527.91|4528.06|4527.66|382
1630333780000|2021-08-30 14:29:40|4528.56|4528.16|4528.31|4527.91|4528.56|4528.16|4528.31|4527.91|757
1630333790000|2021-08-30 14:29:50|4528.56|4528.16|4528.56|4528.16|4528.56|4528.16|4528.56|4528.16|290
1630333800000|2021-08-30 14:30:00|||||||||306
1630333810000|2021-08-30 14:30:10|4528.31|4527.91|4528.31|4527.91|4528.31|4527.91|4528.31|4527.91|389
1630333820000|2021-08-30 14:30:20|4528.06|4527.66|4528.06|4527.66|4528.06|4527.66|4528.06|4527.66|298
1630333830000|2021-08-30 14:30:30|4527.81|4527.41|4527.81|4527.41|4527.81|4527.41|4527.81|4527.41|504
1630333840000|2021-08-30 14:30:40|4527.56|4527.16|4527.56|4527.16|4527.56|4527.16|4527.56|4527.16|479
1630333850000|2021-08-30 14:30:50|4527.81|4527.41|4527.81|4527.41|4527.81|4527.41|4527.81|4527.41|335
1630333860000|2021-08-30 14:31:00|4528.06|4527.66|4528.56|4528.16|4528.56|4528.16|4528.06|4527.66|562
1630333870000|2021-08-30 14:31:10|4528.31|4527.91|4528.31|4527.91|4528.56|4528.16|4528.31|4527.91|599
1630333880000|2021-08-30 14:31:20|4528.06|4527.66|4528.06|4527.66|4528.06|4527.66|4528.06|4527.66|136
1630333890000|2021-08-30 14:31:30|4528.31|4527.91|4528.31|4527.91|4528.31|4527.91|4528.31|4527.91|360
1630333900000|2021-08-30 14:31:40|4528.06|4527.66|4528.06|4527.66|4528.06|4527.66|4528.06|4527.66|511
1630333910000|2021-08-30 14:31:50|||||||||198
1630333920000|2021-08-30 14:32:00|4527.81|4527.41|4528.06|4527.66|4528.06|4527.66|4527.81|4527.41|682
1630333930000|2021-08-30 14:32:10|4528.31|4527.91|4528.31|4527.91|4528.31|4527.91|4528.31|4527.91|207
1630333940000|2021-08-30 14:32:20|4528.06|4527.66|4528.56|4528.16|4528.56|4528.16|4528.06|4527.66|331
1630333950000|2021-08-30 14:32:30|||||||||120
1630333960000|2021-08-30 14:32:40|4528.81|4528.41|4528.56|4528.16|4528.81|4528.41|4528.56|4528.16|559
1630333970000|2021-08-30 14:32:50|4528.81|4528.41|4528.56|4528.16|4528.81|4528.41|4528.56|4528.16|241
1630333980000|2021-08-30 14:33:00|4528.81|4528.41|4528.56|4528.16|4528.81|4528.41|4528.56|4528.16|424
1630333990000|2021-08-30 14:33:10|4528.81|4528.41|4528.81|4528.41|4528.81|4528.41|4528.81|4528.41|167
1630334000000|2021-08-30 14:33:20|||||||||41
1630334010000|2021-08-30 14:33:30|4529.06|4528.66|4529.56|4529.16|4529.56|4529.16|4529.06|4528.66|725
1630334020000|2021-08-30 14:33:40|||||||||320
1630334030000|2021-08-30 14:33:50|||||||||78
1630334040000|2021-08-30 14:34:00|4529.31|4528.91|4529.56|4529.16|4529.56|4529.16|4529.31|4528.91|433
1630334050000|2021-08-30 14:34:10|||||||||40
1630334060000|2021-08-30 14:34:20|||||||||38
1630334070000|2021-08-30 14:34:30|||||||||38
1630334080000|2021-08-30 14:34:40|||||||||75
1630334090000|2021-08-30 14:34:50|4529.31|4528.91|4529.31|4528.91|4529.31|4528.91|4529.31|4528.91|269
1630334100000|2021-08-30 14:35:00|4529.56|4529.16|4529.56|4529.16|4529.56|4529.16|4529.56|4529.16|161
1630334110000|2021-08-30 14:35:10|4529.81|4529.41|4529.56|4529.16|4529.81|4529.41|4529.56|4529.16|464
1630334120000|2021-08-30 14:35:20|4529.31|4528.91|4529.56|4529.16|4529.56|4529.16|4529.31|4528.91|327
1630334130000|2021-08-30 14:35:30|4529.81|4529.41|4529.81|4529.41|4529.81|4529.41|4529.81|4529.41|201
1630334140000|2021-08-30 14:35:40|4530.06|4529.66|4530.06|4529.66|4530.06|4529.66|4529.81|4529.41|471
1630334150000|2021-08-30 14:35:50|4530.31|4529.91|4530.06|4529.66|4530.31|4529.91|4530.06|4529.66|920
1630334160000|2021-08-30 14:36:00|4529.81|4529.41|4529.56|4529.16|4529.81|4529.41|4529.56|4529.16|844
1630334170000|2021-08-30 14:36:10|4529.81|4529.41|4529.56|4529.16|4529.81|4529.41|4529.56|4529.16|455
1630334180000|2021-08-30 14:36:20|||||||||48
1630334190000|2021-08-30 14:36:30|4529.31|4528.91|4529.31|4528.91|4529.31|4528.91|4529.31|4528.91|775
1630334200000|2021-08-30 14:36:40|4529.56|4529.16|4529.56|4529.16|4529.56|4529.16|4529.31|4528.91|712
1630334210000|2021-08-30 14:36:50|4529.31|4528.91|4529.56|4529.16|4529.56|4529.16|4529.31|4528.91|396
1630334220000|2021-08-30 14:37:00|4529.31|4528.91|4529.31|4528.91|4529.31|4528.91|4529.31|4528.91|219
1630334230000|2021-08-30 14:37:10|4529.06|4528.66|4529.06|4528.66|4529.06|4528.66|4529.06|4528.66|465
1630334240000|2021-08-30 14:37:20|||||||||86
1630334250000|2021-08-30 14:37:30|4529.31|4528.91|4529.31|4528.91|4529.31|4528.91|4529.31|4528.91|512
1630334260000|2021-08-30 14:37:40|4529.06|4528.66|4529.06|4528.66|4529.31|4528.91|4529.06|4528.66|312
1630334270000|2021-08-30 14:37:50|4529.31|4528.91|4529.31|4528.91|4529.31|4528.91|4529.06|4528.66|336
1630334280000|2021-08-30 14:38:00|||||||||122
1630334290000|2021-08-30 14:38:10|4529.56|4529.16|4529.56|4529.16|4529.81|4529.41|4529.56|4529.16|276
1630334300000|2021-08-30 14:38:20|4529.81|4529.41|4529.81|4529.41|4529.81|4529.41|4529.81|4529.41|81
1630334310000|2021-08-30 14:38:30|4529.56|4529.16|4529.56|4529.16|4529.56|4529.16|4529.56|4529.16|253
1630334320000|2021-08-30 14:38:40|||||||||110
1630334330000|2021-08-30 14:38:50|4529.81|4529.41|4529.56|4529.16|4530.06|4529.66|4529.56|4529.16|629
1630334340000|2021-08-30 14:39:00|4529.81|4529.41|4529.81|4529.41|4529.81|4529.41|4529.81|4529.41|399
1630334350000|2021-08-30 14:39:10|4530.06|4529.66|4530.06|4529.66|4530.06|4529.66|4530.06|4529.66|351
1630334360000|2021-08-30 14:39:20|4530.31|4529.91|4530.56|4530.16|4530.56|4530.16|4530.06|4529.66|697
1630334370000|2021-08-30 14:39:30|4530.81|4530.41|4531.31|4530.91|4531.31|4530.91|4530.56|4530.16|1516
1630334380000|2021-08-30 14:39:40|4531.06|4530.66|4531.06|4530.66|4531.31|4530.91|4530.81|4530.41|813
1630334390000|2021-08-30 14:39:50|4531.31|4530.91|4531.06|4530.66|4531.31|4530.91|4531.06|4530.66|679
1630334400000|2021-08-30 14:40:00|4531.31|4530.91|4531.06|4530.66|4531.31|4530.91|4531.06|4530.66|596
1630334410000|2021-08-30 14:40:10|4531.31|4530.91|4531.06|4530.66|4531.31|4530.91|4530.81|4530.41|623
1630334420000|2021-08-30 14:40:20|4530.81|4530.41|4531.06|4530.66|4531.06|4530.66|4530.81|4530.41|252
1630334430000|2021-08-30 14:40:30|4531.31|4530.91|4531.31|4530.91|4531.31|4530.91|4531.31|4530.91|576
1630334440000|2021-08-30 14:40:40|4531.06|4530.66|4531.06|4530.66|4531.06|4530.66|4530.81|4530.41|628
1630334450000|2021-08-30 14:40:50|4531.31|4530.91|4531.31|4530.91|4531.31|4530.91|4531.31|4530.91|199
1630334460000|2021-08-30 14:41:00|4531.56|4531.16|4531.56|4531.16|4531.56|4531.16|4531.56|4531.16|191
1630334470000|2021-08-30 14:41:10|4531.31|4530.91|4531.31|4530.91|4531.31|4530.91|4531.31|4530.91|610
1630334480000|2021-08-30 14:41:20|4531.56|4531.16|4531.56|4531.16|4531.56|4531.16|4531.56|4531.16|242
1630334490000|2021-08-30 14:41:30|4531.81|4531.41|4531.81|4531.41|4532.06|4531.66|4531.81|4531.41|1234
1630334500000|2021-08-30 14:41:40|||||||||309
1630334510000|2021-08-30 14:41:50|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|4531.81|4531.41|505
1630334520000|2021-08-30 14:42:00|4531.81|4531.41|4531.81|4531.41|4531.81|4531.41|4531.81|4531.41|289
1630334530000|2021-08-30 14:42:10|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|129
1630334540000|2021-08-30 14:42:20|||||||||234
1630334550000|2021-08-30 14:42:30|4531.81|4531.41|4531.81|4531.41|4532.06|4531.66|4531.81|4531.41|629
1630334560000|2021-08-30 14:42:40|4531.56|4531.16|4531.81|4531.41|4531.81|4531.41|4531.56|4531.16|219
1630334570000|2021-08-30 14:42:50|4531.56|4531.16|4531.81|4531.41|4531.81|4531.41|4531.56|4531.16|291
1630334580000|2021-08-30 14:43:00|4531.56|4531.16|4531.81|4531.41|4531.81|4531.41|4531.56|4531.16|579
1630334590000|2021-08-30 14:43:10|4532.06|4531.66|4531.81|4531.41|4532.06|4531.66|4531.81|4531.41|95
1630334600000|2021-08-30 14:43:20|||||||||37
1630334610000|2021-08-30 14:43:30|||||||||106
1630334620000|2021-08-30 14:43:40|4531.56|4531.16|4531.81|4531.41|4531.81|4531.41|4531.56|4531.16|426
1630334630000|2021-08-30 14:43:50|||||||||42
1630334640000|2021-08-30 14:44:00|||||||||212
1630334650000|2021-08-30 14:44:10|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|244
1630334660000|2021-08-30 14:44:20|4531.81|4531.41|4531.81|4531.41|4531.81|4531.41|4531.81|4531.41|194
1630334670000|2021-08-30 14:44:30|||||||||74
1630334680000|2021-08-30 14:44:40|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|120
1630334690000|2021-08-30 14:44:50|4532.31|4531.91|4532.06|4531.66|4532.31|4531.91|4532.06|4531.66|485
1630334700000|2021-08-30 14:45:00|||||||||216
1630334710000|2021-08-30 14:45:10|4532.31|4531.91|4532.31|4531.91|4532.31|4531.91|4532.06|4531.66|349
1630334720000|2021-08-30 14:45:20|||||||||246
1630334730000|2021-08-30 14:45:30|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|309
1630334740000|2021-08-30 14:45:40|4531.81|4531.41|4531.56|4531.16|4531.81|4531.41|4531.56|4531.16|699
1630334750000|2021-08-30 14:45:50|4531.31|4530.91|4531.31|4530.91|4531.31|4530.91|4531.06|4530.66|771
1630334760000|2021-08-30 14:46:00|4531.56|4531.16|4531.56|4531.16|4531.56|4531.16|4531.31|4530.91|753
1630334770000|2021-08-30 14:46:10|4531.31|4530.91|4531.56|4531.16|4531.56|4531.16|4531.31|4530.91|144
1630334780000|2021-08-30 14:46:20|4531.81|4531.41|4532.06|4531.66|4532.06|4531.66|4531.68|4531.28|371
1630334790000|2021-08-30 14:46:30|4532.31|4531.91|4532.06|4531.66|4532.31|4531.91|4532.06|4531.66|294
1630334800000|2021-08-30 14:46:40|||||||||62
1630334810000|2021-08-30 14:46:50|4532.31|4531.91|4532.31|4531.91|4532.31|4531.91|4532.31|4531.91|51
1630334820000|2021-08-30 14:47:00|4532.56|4532.16|4532.81|4532.41|4532.81|4532.41|4532.56|4532.16|673
1630334830000|2021-08-30 14:47:10|4532.56|4532.16|4532.81|4532.41|4532.81|4532.41|4532.56|4532.16|743
1630334840000|2021-08-30 14:47:20|4532.56|4532.16|4532.81|4532.41|4532.81|4532.41|4532.56|4532.16|264
1630334850000|2021-08-30 14:47:30|4533.06|4532.66|4533.06|4532.66|4533.06|4532.66|4533.06|4532.66|226
1630334860000|2021-08-30 14:47:40|4533.31|4532.91|4533.31|4532.91|4533.31|4532.91|4533.06|4532.66|519
1630334870000|2021-08-30 14:47:50|4533.56|4533.16|4533.56|4533.16|4533.56|4533.16|4533.56|4533.16|694
1630334880000|2021-08-30 14:48:00|||||||||83
1630334890000|2021-08-30 14:48:10|||||||||500
1630334900000|2021-08-30 14:48:20|4533.31|4532.91|4533.06|4532.66|4533.31|4532.91|4533.06|4532.66|754
1630334910000|2021-08-30 14:48:30|4533.31|4532.91|4533.31|4532.91|4533.31|4532.91|4533.31|4532.91|400
1630334920000|2021-08-30 14:48:40|4533.06|4532.66|4533.06|4532.66|4533.31|4532.91|4533.06|4532.66|590
1630334930000|2021-08-30 14:48:50|4533.31|4532.91|4533.06|4532.66|4533.31|4532.91|4533.06|4532.66|411
1630334940000|2021-08-30 14:49:00|4533.31|4532.91|4533.56|4533.16|4533.56|4533.16|4533.31|4532.91|537
1630334950000|2021-08-30 14:49:10|||||||||333
1630334960000|2021-08-30 14:49:20|4533.81|4533.41|4533.81|4533.41|4533.81|4533.41|4533.56|4533.16|488
1630334970000|2021-08-30 14:49:30|||||||||78
1630334980000|2021-08-30 14:49:40|4533.56|4533.16|4533.56|4533.16|4533.56|4533.16|4533.56|4533.16|234
1630334990000|2021-08-30 14:49:50|4533.31|4532.91|4533.06|4532.66|4533.31|4532.91|4533.06|4532.66|1123
1630335000000|2021-08-30 14:50:00|4532.81|4532.41|4532.81|4532.41|4532.81|4532.41|4532.81|4532.41|354
1630335010000|2021-08-30 14:50:10|4532.56|4532.16|4533.31|4532.91|4533.31|4532.91|4532.56|4532.16|702
1630335020000|2021-08-30 14:50:20|4533.56|4533.16|4533.31|4532.91|4533.56|4533.16|4533.31|4532.91|580
1630335030000|2021-08-30 14:50:30|4533.06|4532.66|4533.31|4532.91|4533.31|4532.91|4533.06|4532.66|362
1630335040000|2021-08-30 14:50:40|4533.06|4532.66|4533.06|4532.66|4533.31|4532.91|4533.06|4532.66|435
1630335050000|2021-08-30 14:50:50|4532.81|4532.41|4533.06|4532.66|4533.06|4532.66|4532.56|4532.16|751
1630335060000|2021-08-30 14:51:00|4533.31|4532.91|4533.31|4532.91|4533.31|4532.91|4533.31|4532.91|554
1630335070000|2021-08-30 14:51:10|4533.06|4532.66|4533.31|4532.91|4533.31|4532.91|4533.06|4532.66|646
1630335080000|2021-08-30 14:51:20|4533.56|4533.16|4533.81|4533.41|4533.81|4533.41|4533.56|4533.16|717
1630335090000|2021-08-30 14:51:30|||||||||374
1630335100000|2021-08-30 14:51:40|4533.56|4533.16|4533.31|4532.91|4533.81|4533.41|4533.31|4532.91|869
1630335110000|2021-08-30 14:51:50|4533.56|4533.16|4533.56|4533.16|4533.56|4533.16|4533.31|4532.91|355
1630335120000|2021-08-30 14:52:00|4533.31|4532.91|4533.06|4532.66|4533.56|4533.16|4533.06|4532.66|595
1630335130000|2021-08-30 14:52:10|4533.31|4532.91|4533.06|4532.66|4533.31|4532.91|4533.06|4532.66|430
1630335140000|2021-08-30 14:52:20|4532.81|4532.41|4532.81|4532.41|4532.81|4532.41|4532.81|4532.41|328
1630335150000|2021-08-30 14:52:30|4532.56|4532.16|4532.56|4532.16|4532.56|4532.16|4532.56|4532.16|286
1630335160000|2021-08-30 14:52:40|4532.81|4532.41|4533.31|4532.91|4533.31|4532.91|4532.81|4532.41|1438
1630335170000|2021-08-30 14:52:50|4533.56|4533.16|4533.81|4533.41|4533.81|4533.41|4533.56|4533.16|895
1630335180000|2021-08-30 14:53:00|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|501
1630335190000|2021-08-30 14:53:10|4533.81|4533.41|4533.56|4533.16|4533.81|4533.41|4533.56|4533.16|908
1630335200000|2021-08-30 14:53:20|4533.31|4532.91|4533.81|4533.41|4533.81|4533.41|4533.31|4532.91|562
1630335210000|2021-08-30 14:53:30|4534.06|4533.66|4534.56|4534.16|4534.56|4534.16|4534.06|4533.66|1061
1630335220000|2021-08-30 14:53:40|4534.31|4533.91|4534.81|4534.41|4534.81|4534.41|4534.31|4533.91|703
1630335230000|2021-08-30 14:53:50|4535.06|4534.66|4534.31|4533.91|4535.06|4534.66|4534.31|4533.91|1416
1630335240000|2021-08-30 14:54:00|4534.56|4534.16|4534.31|4533.91|4534.56|4534.16|4534.31|4533.91|364
1630335250000|2021-08-30 14:54:10|4534.06|4533.66|4534.31|4533.91|4534.31|4533.91|4533.81|4533.41|1055
1630335260000|2021-08-30 14:54:20|4534.56|4534.16|4534.06|4533.66|4534.56|4534.16|4534.06|4533.66|501
1630335270000|2021-08-30 14:54:30|||||||||385
1630335280000|2021-08-30 14:54:40|4533.81|4533.41|4533.81|4533.41|4534.06|4533.66|4533.81|4533.41|771
1630335290000|2021-08-30 14:54:50|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|201
1630335300000|2021-08-30 14:55:00|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|1106
1630335310000|2021-08-30 14:55:10|4534.06|4533.66|4534.56|4534.16|4534.81|4534.41|4534.06|4533.66|819
1630335320000|2021-08-30 14:55:20|4534.81|4534.41|4534.31|4533.91|4534.81|4534.41|4534.31|4533.91|446
1630335330000|2021-08-30 14:55:30|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|170
1630335340000|2021-08-30 14:55:40|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|135
1630335350000|2021-08-30 14:55:50|4534.06|4533.66|4534.06|4533.66|4534.31|4533.91|4534.06|4533.66|318
1630335360000|2021-08-30 14:56:00|4533.81|4533.41|4534.06|4533.66|4534.06|4533.66|4533.81|4533.41|859
1630335370000|2021-08-30 14:56:10|||||||||30
1630335380000|2021-08-30 14:56:20|4533.81|4533.41|4533.56|4533.16|4533.81|4533.41|4533.56|4533.16|642
1630335390000|2021-08-30 14:56:30|||||||||66
1630335400000|2021-08-30 14:56:40|4533.31|4532.91|4533.56|4533.16|4533.56|4533.16|4533.31|4532.91|442
1630335410000|2021-08-30 14:56:50|4533.31|4532.91|4533.56|4533.16|4533.56|4533.16|4533.31|4532.91|214
1630335420000|2021-08-30 14:57:00|4533.31|4532.91|4533.31|4532.91|4533.56|4533.16|4533.06|4532.66|881
1630335430000|2021-08-30 14:57:10|4533.56|4533.16|4533.31|4532.91|4533.56|4533.16|4533.31|4532.91|1052
1630335440000|2021-08-30 14:57:20|4533.06|4532.66|4533.31|4532.91|4533.31|4532.91|4533.06|4532.66|678
1630335450000|2021-08-30 14:57:30|||||||||576
1630335460000|2021-08-30 14:57:40|4533.81|4533.41|4533.56|4533.16|4533.81|4533.41|4533.56|4533.16|501
1630335470000|2021-08-30 14:57:50|4533.81|4533.41|4533.31|4532.91|4533.81|4533.41|4533.31|4532.91|302
1630335480000|2021-08-30 14:58:00|4533.06|4532.66|4533.06|4532.66|4533.06|4532.66|4533.06|4532.66|332
1630335490000|2021-08-30 14:58:10|4532.81|4532.41|4533.31|4532.91|4533.31|4532.91|4532.56|4532.16|1512
1630335500000|2021-08-30 14:58:20|||||||||433
1630335510000|2021-08-30 14:58:30|4533.56|4533.16|4533.56|4533.16|4533.56|4533.16|4533.31|4532.91|630
1630335520000|2021-08-30 14:58:40|4533.31|4532.91|4533.56|4533.16|4533.56|4533.16|4533.31|4532.91|430
1630335530000|2021-08-30 14:58:50|4533.81|4533.41|4533.56|4533.16|4533.81|4533.41|4533.56|4533.16|159
1630335540000|2021-08-30 14:59:00|4533.81|4533.41|4533.81|4533.41|4533.81|4533.41|4533.81|4533.41|403
1630335550000|2021-08-30 14:59:10|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|4533.81|4533.41|796
1630335560000|2021-08-30 14:59:20|4533.81|4533.41|4534.31|4533.91|4534.31|4533.91|4533.81|4533.41|532
1630335570000|2021-08-30 14:59:30|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|517
1630335580000|2021-08-30 14:59:40|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|320
1630335590000|2021-08-30 14:59:50|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|504
1630335600000|2021-08-30 15:00:00|4535.31|4534.91|4534.31|4533.91|4535.31|4534.91|4534.31|4533.91|1185
1630335610000|2021-08-30 15:00:10|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|241
1630335620000|2021-08-30 15:00:20|4534.31|4533.91|4534.56|4534.16|4534.56|4534.16|4534.31|4533.91|195
1630335630000|2021-08-30 15:00:30|4534.31|4533.91|4534.06|4533.66|4534.31|4533.91|4534.06|4533.66|404
1630335640000|2021-08-30 15:00:40|4533.81|4533.41|4533.56|4533.16|4534.06|4533.66|4533.56|4533.16|622
1630335650000|2021-08-30 15:00:50|4533.81|4533.41|4533.81|4533.41|4533.81|4533.41|4533.56|4533.16|285
1630335660000|2021-08-30 15:01:00|4533.56|4533.16|4533.56|4533.16|4533.81|4533.41|4533.56|4533.16|366
1630335670000|2021-08-30 15:01:10|||||||||59
1630335680000|2021-08-30 15:01:20|4533.31|4532.91|4533.56|4533.16|4533.56|4533.16|4533.31|4532.91|299
1630335690000|2021-08-30 15:01:30|||||||||181
1630335700000|2021-08-30 15:01:40|4533.81|4533.41|4533.56|4533.16|4533.81|4533.41|4533.31|4532.91|416
1630335710000|2021-08-30 15:01:50|4533.81|4533.41|4533.81|4533.41|4534.06|4533.66|4533.81|4533.41|337
1630335720000|2021-08-30 15:02:00|4534.06|4533.66|4534.31|4533.91|4534.31|4533.91|4533.81|4533.41|147
1630335730000|2021-08-30 15:02:10|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|395
1630335740000|2021-08-30 15:02:20|4533.81|4533.41|4534.06|4533.66|4534.06|4533.66|4533.81|4533.41|356
1630335750000|2021-08-30 15:02:30|||||||||19
1630335760000|2021-08-30 15:02:40|4533.81|4533.41|4534.06|4533.66|4534.31|4533.91|4533.81|4533.41|590
1630335770000|2021-08-30 15:02:50|4533.81|4533.41|4533.81|4533.41|4533.81|4533.41|4533.56|4533.16|468
1630335780000|2021-08-30 15:03:00|4533.56|4533.16|4533.81|4533.41|4533.81|4533.41|4533.56|4533.16|306
1630335790000|2021-08-30 15:03:10|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|343
1630335800000|2021-08-30 15:03:20|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|4534.06|4533.66|159
1630335810000|2021-08-30 15:03:30|4534.06|4533.66|4534.06|4533.66|4534.31|4533.91|4534.06|4533.66|349
1630335820000|2021-08-30 15:03:40|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|4534.06|4533.66|155
1630335830000|2021-08-30 15:03:50|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|145
1630335840000|2021-08-30 15:04:00|4534.31|4533.91|4534.06|4533.66|4534.31|4533.91|4534.06|4533.66|480
1630335850000|2021-08-30 15:04:10|4533.81|4533.41|4534.06|4533.66|4534.06|4533.66|4533.81|4533.41|465
1630335860000|2021-08-30 15:04:20|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|293
1630335870000|2021-08-30 15:04:30|4534.06|4533.66|4534.31|4533.91|4534.31|4533.91|4534.06|4533.66|191
1630335880000|2021-08-30 15:04:40|4534.06|4533.66|4534.31|4533.91|4534.31|4533.91|4534.06|4533.66|286
1630335890000|2021-08-30 15:04:50|||||||||616
1630335900000|2021-08-30 15:05:00|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|313
1630335910000|2021-08-30 15:05:10|4534.31|4533.91|4534.56|4534.16|4534.56|4534.16|4534.31|4533.91|970
1630335920000|2021-08-30 15:05:20|||||||||192
1630335930000|2021-08-30 15:05:30|4534.81|4534.41|4534.56|4534.16|4534.81|4534.41|4534.56|4534.16|439
1630335940000|2021-08-30 15:05:40|4534.31|4533.91|4534.56|4534.16|4534.56|4534.16|4534.06|4533.66|1119
1630335950000|2021-08-30 15:05:50|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|198
1630335960000|2021-08-30 15:06:00|4534.56|4534.16|4535.06|4534.66|4535.06|4534.66|4534.56|4534.16|977
1630335970000|2021-08-30 15:06:10|4534.81|4534.41|4534.81|4534.41|4535.06|4534.66|4534.81|4534.41|294
1630335980000|2021-08-30 15:06:20|4535.06|4534.66|4535.31|4534.91|4535.31|4534.91|4535.06|4534.66|587
1630335990000|2021-08-30 15:06:30|4535.56|4535.16|4535.06|4534.66|4535.56|4535.16|4534.81|4534.41|1175
1630336000000|2021-08-30 15:06:40|4535.31|4534.91|4535.56|4535.16|4535.56|4535.16|4535.31|4534.91|1016
1630336010000|2021-08-30 15:06:50|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|743
1630336020000|2021-08-30 15:07:00|4535.56|4535.16|4535.81|4535.41|4536.06|4535.66|4535.56|4535.16|773
1630336030000|2021-08-30 15:07:10|4536.06|4535.66|4535.81|4535.41|4536.06|4535.66|4535.81|4535.41|919
1630336040000|2021-08-30 15:07:20|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|4535.81|4535.41|346
1630336050000|2021-08-30 15:07:30|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|191
1630336060000|2021-08-30 15:07:40|||||||||72
1630336070000|2021-08-30 15:07:50|4535.56|4535.16|4535.81|4535.41|4535.81|4535.41|4535.56|4535.16|454
1630336080000|2021-08-30 15:08:00|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|164
1630336090000|2021-08-30 15:08:10|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|187
1630336100000|2021-08-30 15:08:20|4536.06|4535.66|4535.81|4535.41|4536.06|4535.66|4535.81|4535.41|668
1630336110000|2021-08-30 15:08:30|4536.06|4535.66|4535.81|4535.41|4536.06|4535.66|4535.81|4535.41|189
1630336120000|2021-08-30 15:08:40|4535.93|4535.53|4536.06|4535.66|4536.06|4535.66|4535.81|4535.41|518
1630336130000|2021-08-30 15:08:50|4536.31|4535.91|4536.31|4535.91|4536.56|4536.16|4536.31|4535.91|1157
1630336140000|2021-08-30 15:09:00|4536.06|4535.66|4536.31|4535.91|4536.31|4535.91|4536.06|4535.66|448
1630336150000|2021-08-30 15:09:10|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|507
1630336160000|2021-08-30 15:09:20|4536.31|4535.91|4535.81|4535.41|4536.31|4535.91|4535.81|4535.41|298
1630336170000|2021-08-30 15:09:30|4535.56|4535.16|4535.81|4535.41|4535.81|4535.41|4535.56|4535.16|604
1630336180000|2021-08-30 15:09:40|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|311
1630336190000|2021-08-30 15:09:50|4535.31|4534.91|4535.81|4535.41|4535.81|4535.41|4535.31|4534.91|875
1630336200000|2021-08-30 15:10:00|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|459
1630336210000|2021-08-30 15:10:10|4536.31|4535.91|4536.06|4535.66|4536.31|4535.91|4536.06|4535.66|381
1630336220000|2021-08-30 15:10:20|4535.81|4535.41|4536.06|4535.66|4536.06|4535.66|4535.81|4535.41|591
1630336230000|2021-08-30 15:10:30|4535.81|4535.41|4535.56|4535.16|4535.81|4535.41|4535.56|4535.16|414
1630336240000|2021-08-30 15:10:40|4535.81|4535.41|4535.56|4535.16|4535.81|4535.41|4535.56|4535.16|168
1630336250000|2021-08-30 15:10:50|4535.81|4535.41|4535.56|4535.16|4535.81|4535.41|4535.56|4535.16|316
1630336260000|2021-08-30 15:11:00|||||||||45
1630336270000|2021-08-30 15:11:10|4535.31|4534.91|4536.06|4535.66|4536.06|4535.66|4535.31|4534.91|1100
1630336280000|2021-08-30 15:11:20|4535.81|4535.41|4536.31|4535.91|4536.31|4535.91|4535.81|4535.41|250
1630336290000|2021-08-30 15:11:30|||||||||523
1630336300000|2021-08-30 15:11:40|||||||||165
1630336310000|2021-08-30 15:11:50|||||||||115
1630336320000|2021-08-30 15:12:00|4536.56|4536.16|4536.31|4535.91|4536.56|4536.16|4536.31|4535.91|1208
1630336330000|2021-08-30 15:12:10|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|228
1630336340000|2021-08-30 15:12:20|||||||||67
1630336350000|2021-08-30 15:12:30|4535.81|4535.41|4536.06|4535.66|4536.06|4535.66|4535.81|4535.41|305
1630336360000|2021-08-30 15:12:40|||||||||142
1630336370000|2021-08-30 15:12:50|4536.31|4535.91|4536.31|4535.91|4536.31|4535.91|4536.31|4535.91|482
1630336380000|2021-08-30 15:13:00|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|232
1630336390000|2021-08-30 15:13:10|4536.31|4535.91|4536.31|4535.91|4536.31|4535.91|4536.31|4535.91|445
1630336400000|2021-08-30 15:13:20|4536.56|4536.16|4536.56|4536.16|4536.56|4536.16|4536.31|4535.91|749
1630336410000|2021-08-30 15:13:30|||||||||24
1630336420000|2021-08-30 15:13:40|4536.81|4536.41|4537.06|4536.66|4537.06|4536.66|4536.81|4536.41|567
1630336430000|2021-08-30 15:13:50|4536.81|4536.41|4537.06|4536.66|4537.06|4536.66|4536.81|4536.41|415
1630336440000|2021-08-30 15:14:00|4536.81|4536.41|4537.06|4536.66|4537.06|4536.66|4536.81|4536.41|585
1630336450000|2021-08-30 15:14:10|4537.31|4536.91|4537.31|4536.91|4537.31|4536.91|4537.31|4536.91|303
1630336460000|2021-08-30 15:14:20|4537.56|4537.16|4537.56|4537.16|4537.56|4537.16|4537.56|4537.16|728
1630336470000|2021-08-30 15:14:30|4537.31|4536.91|4537.31|4536.91|4537.31|4536.91|4537.31|4536.91|471
1630336480000|2021-08-30 15:14:40|4537.56|4537.16|4537.56|4537.16|4537.56|4537.16|4537.56|4537.16|75
1630336490000|2021-08-30 15:14:50|4537.31|4536.91|4537.31|4536.91|4537.31|4536.91|4537.31|4536.91|514
1630336500000|2021-08-30 15:15:00|||||||||474
1630336510000|2021-08-30 15:15:10|||||||||305
1630336520000|2021-08-30 15:15:20|4537.06|4536.66|4537.06|4536.66|4537.31|4536.91|4537.06|4536.66|182
1630336530000|2021-08-30 15:15:30|4537.31|4536.91|4537.06|4536.66|4537.31|4536.91|4537.06|4536.66|319
1630336540000|2021-08-30 15:15:40|4536.81|4536.41|4537.06|4536.66|4537.06|4536.66|4536.81|4536.41|632
1630336550000|2021-08-30 15:15:50|4536.81|4536.41|4537.06|4536.66|4537.06|4536.66|4536.81|4536.41|369
1630336560000|2021-08-30 15:16:00|4536.81|4536.41|4536.81|4536.41|4536.81|4536.41|4536.81|4536.41|155
1630336570000|2021-08-30 15:16:10|4537.06|4536.66|4537.31|4536.91|4537.31|4536.91|4537.06|4536.66|910
1630336580000|2021-08-30 15:16:20|4537.06|4536.66|4537.81|4537.41|4537.81|4537.41|4537.06|4536.66|839
1630336590000|2021-08-30 15:16:30|4537.56|4537.16|4536.81|4536.41|4537.56|4537.16|4536.81|4536.41|543
1630336600000|2021-08-30 15:16:40|4537.06|4536.66|4537.06|4536.66|4537.06|4536.66|4537.06|4536.66|640
1630336610000|2021-08-30 15:16:50|4536.81|4536.41|4536.81|4536.41|4537.06|4536.66|4536.81|4536.41|228
1630336620000|2021-08-30 15:17:00|4536.56|4536.16|4536.56|4536.16|4536.56|4536.16|4536.56|4536.16|449
1630336630000|2021-08-30 15:17:10|||||||||135
1630336640000|2021-08-30 15:17:20|4536.31|4535.91|4536.06|4535.66|4536.31|4535.91|4536.06|4535.66|360
1630336650000|2021-08-30 15:17:30|4536.31|4535.91|4536.06|4535.66|4536.31|4535.91|4536.06|4535.66|435
1630336660000|2021-08-30 15:17:40|4536.31|4535.91|4536.31|4535.91|4536.31|4535.91|4536.31|4535.91|161
1630336670000|2021-08-30 15:17:50|4536.06|4535.66|4535.81|4535.41|4536.06|4535.66|4535.81|4535.41|474
1630336680000|2021-08-30 15:18:00|4535.56|4535.16|4535.56|4535.16|4535.81|4535.41|4535.56|4535.16|349
1630336690000|2021-08-30 15:18:10|||||||||411
1630336700000|2021-08-30 15:18:20|4535.31|4534.91|4535.06|4534.66|4535.31|4534.91|4535.06|4534.66|518
1630336710000|2021-08-30 15:18:30|||||||||590
1630336720000|2021-08-30 15:18:40|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|628
1630336730000|2021-08-30 15:18:50|4534.56|4534.16|4534.31|4533.91|4534.81|4534.41|4534.31|4533.91|604
1630336740000|2021-08-30 15:19:00|4534.06|4533.66|4534.31|4533.91|4534.31|4533.91|4534.06|4533.66|576
1630336750000|2021-08-30 15:19:10|4534.56|4534.16|4534.31|4533.91|4534.56|4534.16|4534.31|4533.91|376
1630336760000|2021-08-30 15:19:20|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|275
1630336770000|2021-08-30 15:19:30|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|169
1630336780000|2021-08-30 15:19:40|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|4533.81|4533.41|843
1630336790000|2021-08-30 15:19:50|4533.81|4533.41|4533.56|4533.16|4534.06|4533.66|4533.56|4533.16|583
1630336800000|2021-08-30 15:20:00|4533.81|4533.41|4533.56|4533.16|4534.06|4533.66|4533.56|4533.16|511
1630336810000|2021-08-30 15:20:10|4533.31|4532.91|4533.56|4533.16|4533.56|4533.16|4533.31|4532.91|498
1630336820000|2021-08-30 15:20:20|4533.31|4532.91|4533.81|4533.41|4533.81|4533.41|4533.31|4532.91|596
1630336830000|2021-08-30 15:20:30|4533.56|4533.16|4534.06|4533.66|4534.06|4533.66|4533.56|4533.16|313
1630336840000|2021-08-30 15:20:40|4534.31|4533.91|4534.56|4534.16|4534.56|4534.16|4534.31|4533.91|607
1630336850000|2021-08-30 15:20:50|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.56|4534.16|309
1630336860000|2021-08-30 15:21:00|4534.56|4534.16|4534.81|4534.41|4534.81|4534.41|4534.56|4534.16|261
1630336870000|2021-08-30 15:21:10|4535.06|4534.66|4535.31|4534.91|4535.31|4534.91|4535.06|4534.66|585
1630336880000|2021-08-30 15:21:20|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|4534.81|4534.41|362
1630336890000|2021-08-30 15:21:30|4535.31|4534.91|4535.06|4534.66|4535.31|4534.91|4535.06|4534.66|238
1630336900000|2021-08-30 15:21:40|4535.31|4534.91|4535.06|4534.66|4535.31|4534.91|4535.06|4534.66|440
1630336910000|2021-08-30 15:21:50|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|262
1630336920000|2021-08-30 15:22:00|4534.56|4534.16|4534.81|4534.41|4534.81|4534.41|4534.56|4534.16|212
1630336930000|2021-08-30 15:22:10|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|113
1630336940000|2021-08-30 15:22:20|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|214
1630336950000|2021-08-30 15:22:30|||||||||135
1630336960000|2021-08-30 15:22:40|4534.56|4534.16|4534.81|4534.41|4534.81|4534.41|4534.56|4534.16|366
1630336970000|2021-08-30 15:22:50|4534.56|4534.16|4534.56|4534.16|4534.81|4534.41|4534.56|4534.16|110
1630336980000|2021-08-30 15:23:00|4534.31|4533.91|4534.56|4534.16|4534.56|4534.16|4534.31|4533.91|189
1630336990000|2021-08-30 15:23:10|||||||||331
1630337000000|2021-08-30 15:23:20|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.56|4534.16|177
1630337010000|2021-08-30 15:23:30|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|91
1630337020000|2021-08-30 15:23:40|||||||||128
1630337030000|2021-08-30 15:23:50|4534.81|4534.41|4534.56|4534.16|4534.81|4534.41|4534.56|4534.16|170
1630337040000|2021-08-30 15:24:00|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|4534.06|4533.66|387
1630337050000|2021-08-30 15:24:10|4534.06|4533.66|4534.31|4533.91|4534.31|4533.91|4534.06|4533.66|130
1630337060000|2021-08-30 15:24:20|4534.06|4533.66|4533.81|4533.41|4534.06|4533.66|4533.81|4533.41|416
1630337070000|2021-08-30 15:24:30|4533.56|4533.16|4533.31|4532.91|4533.81|4533.41|4533.31|4532.91|693
1630337080000|2021-08-30 15:24:40|4533.56|4533.16|4533.31|4532.91|4533.56|4533.16|4533.31|4532.91|509
1630337090000|2021-08-30 15:24:50|||||||||366
1630337100000|2021-08-30 15:25:00|4533.06|4532.66|4533.31|4532.91|4533.31|4532.91|4533.06|4532.66|832
1630337110000|2021-08-30 15:25:10|4533.56|4533.16|4533.31|4532.91|4533.56|4533.16|4533.31|4532.91|231
1630337120000|2021-08-30 15:25:20|4533.56|4533.16|4533.81|4533.41|4533.81|4533.41|4533.56|4533.16|129
1630337130000|2021-08-30 15:25:30|4533.56|4533.16|4533.31|4532.91|4533.56|4533.16|4533.31|4532.91|366
1630337140000|2021-08-30 15:25:40|||||||||83
1630337150000|2021-08-30 15:25:50|4533.06|4532.66|4533.06|4532.66|4533.31|4532.91|4533.06|4532.66|339
1630337160000|2021-08-30 15:26:00|4533.31|4532.91|4533.31|4532.91|4533.31|4532.91|4533.06|4532.66|468
1630337170000|2021-08-30 15:26:10|4533.06|4532.66|4533.06|4532.66|4533.31|4532.91|4533.06|4532.66|418
1630337180000|2021-08-30 15:26:20|4533.31|4532.91|4533.31|4532.91|4533.31|4532.91|4533.31|4532.91|109
1630337190000|2021-08-30 15:26:30|4533.56|4533.16|4533.56|4533.16|4533.56|4533.16|4533.56|4533.16|230
1630337200000|2021-08-30 15:26:40|||||||||175
1630337210000|2021-08-30 15:26:50|||||||||121
1630337220000|2021-08-30 15:27:00|4533.81|4533.41|4533.81|4533.41|4533.81|4533.41|4533.81|4533.41|196
1630337230000|2021-08-30 15:27:10|4533.56|4533.16|4533.56|4533.16|4533.81|4533.41|4533.56|4533.16|296
1630337240000|2021-08-30 15:27:20|4533.81|4533.41|4533.81|4533.41|4533.81|4533.41|4533.81|4533.41|27
1630337250000|2021-08-30 15:27:30|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|142
1630337260000|2021-08-30 15:27:40|4533.81|4533.41|4533.81|4533.41|4533.81|4533.41|4533.81|4533.41|207
1630337270000|2021-08-30 15:27:50|||||||||130
1630337280000|2021-08-30 15:28:00|4533.56|4533.16|4533.81|4533.41|4533.81|4533.41|4533.56|4533.16|220
1630337290000|2021-08-30 15:28:10|4533.56|4533.16|4533.56|4533.16|4533.56|4533.16|4533.56|4533.16|252
1630337300000|2021-08-30 15:28:20|||||||||37
1630337310000|2021-08-30 15:28:30|4533.81|4533.41|4534.06|4533.66|4534.06|4533.66|4533.81|4533.41|195
1630337320000|2021-08-30 15:28:40|4533.93|4533.53|4534.06|4533.66|4534.06|4533.66|4533.81|4533.41|347
1630337330000|2021-08-30 15:28:50|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|206
1630337340000|2021-08-30 15:29:00|4534.06|4533.66|4533.81|4533.41|4534.06|4533.66|4533.81|4533.41|310
1630337350000|2021-08-30 15:29:10|4533.56|4533.16|4533.31|4532.91|4533.56|4533.16|4533.31|4532.91|415
1630337360000|2021-08-30 15:29:20|4533.56|4533.16|4533.56|4533.16|4533.56|4533.16|4533.31|4532.91|243
1630337370000|2021-08-30 15:29:30|4533.31|4532.91|4533.56|4533.16|4533.56|4533.16|4533.31|4532.91|139
1630337380000|2021-08-30 15:29:40|4533.31|4532.91|4533.31|4532.91|4533.31|4532.91|4533.31|4532.91|375
1630337390000|2021-08-30 15:29:50|4533.56|4533.16|4533.56|4533.16|4533.56|4533.16|4533.56|4533.16|379
1630337400000|2021-08-30 15:30:00|4533.81|4533.41|4533.56|4533.16|4533.81|4533.41|4533.56|4533.16|483
1630337410000|2021-08-30 15:30:10|4533.31|4532.91|4533.81|4533.41|4533.81|4533.41|4533.31|4532.91|417
1630337420000|2021-08-30 15:30:20|4534.06|4533.66|4533.81|4533.41|4534.06|4533.66|4533.81|4533.41|252
1630337430000|2021-08-30 15:30:30|4534.06|4533.66|4534.56|4534.16|4534.56|4534.16|4533.81|4533.41|881
1630337440000|2021-08-30 15:30:40|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|209
1630337450000|2021-08-30 15:30:50|4534.56|4534.16|4534.81|4534.41|4534.81|4534.41|4534.56|4534.16|314
1630337460000|2021-08-30 15:31:00|4534.68|4534.28|4535.06|4534.66|4535.06|4534.66|4534.56|4534.16|281
1630337470000|2021-08-30 15:31:10|4535.31|4534.91|4535.06|4534.66|4535.31|4534.91|4535.06|4534.66|497
1630337480000|2021-08-30 15:31:20|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|286
1630337490000|2021-08-30 15:31:30|||||||||292
1630337500000|2021-08-30 15:31:40|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|378
1630337510000|2021-08-30 15:31:50|||||||||38
1630337520000|2021-08-30 15:32:00|4534.81|4534.41|4535.06|4534.66|4535.06|4534.66|4534.56|4534.16|662
1630337530000|2021-08-30 15:32:10|||||||||88
1630337540000|2021-08-30 15:32:20|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|86
1630337550000|2021-08-30 15:32:30|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|181
1630337560000|2021-08-30 15:32:40|4535.81|4535.41|4535.56|4535.16|4535.81|4535.41|4535.31|4534.91|456
1630337570000|2021-08-30 15:32:50|||||||||108
1630337580000|2021-08-30 15:33:00|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|258
1630337590000|2021-08-30 15:33:10|||||||||147
1630337600000|2021-08-30 15:33:20|||||||||304
1630337610000|2021-08-30 15:33:30|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|318
1630337620000|2021-08-30 15:33:40|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|85
1630337630000|2021-08-30 15:33:50|4536.06|4535.66|4535.81|4535.41|4536.06|4535.66|4535.81|4535.41|351
1630337640000|2021-08-30 15:34:00|4535.56|4535.16|4535.56|4535.16|4535.81|4535.41|4535.56|4535.16|338
1630337650000|2021-08-30 15:34:10|4535.81|4535.41|4535.56|4535.16|4535.81|4535.41|4535.56|4535.16|344
1630337660000|2021-08-30 15:34:20|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|4535.56|4535.16|444
1630337670000|2021-08-30 15:34:30|4536.06|4535.66|4535.81|4535.41|4536.06|4535.66|4535.81|4535.41|127
1630337680000|2021-08-30 15:34:40|4536.06|4535.66|4536.31|4535.91|4536.31|4535.91|4536.06|4535.66|524
1630337690000|2021-08-30 15:34:50|4536.06|4535.66|4536.06|4535.66|4536.31|4535.91|4536.06|4535.66|552
1630337700000|2021-08-30 15:35:00|4536.31|4535.91|4536.31|4535.91|4536.31|4535.91|4536.06|4535.66|424
1630337710000|2021-08-30 15:35:10|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|235
1630337720000|2021-08-30 15:35:20|4536.31|4535.91|4536.31|4535.91|4536.31|4535.91|4536.31|4535.91|94
1630337730000|2021-08-30 15:35:30|||||||||120
1630337740000|2021-08-30 15:35:40|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|144
1630337750000|2021-08-30 15:35:50|||||||||22
1630337760000|2021-08-30 15:36:00|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|81
1630337770000|2021-08-30 15:36:10|||||||||57
1630337780000|2021-08-30 15:36:20|4535.56|4535.16|4535.31|4534.91|4535.56|4535.16|4535.31|4534.91|459
1630337790000|2021-08-30 15:36:30|4535.56|4535.16|4535.31|4534.91|4535.56|4535.16|4535.31|4534.91|164
1630337800000|2021-08-30 15:36:40|4535.06|4534.66|4535.31|4534.91|4535.31|4534.91|4535.06|4534.66|149
1630337810000|2021-08-30 15:36:50|4535.06|4534.66|4535.56|4535.16|4535.56|4535.16|4535.06|4534.66|347
1630337820000|2021-08-30 15:37:00|4535.81|4535.41|4535.56|4535.16|4535.81|4535.41|4535.56|4535.16|283
1630337830000|2021-08-30 15:37:10|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|4535.56|4535.16|154
1630337840000|2021-08-30 15:37:20|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|88
1630337850000|2021-08-30 15:37:30|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|258
1630337860000|2021-08-30 15:37:40|4535.06|4534.66|4535.31|4534.91|4535.31|4534.91|4535.06|4534.66|267
1630337870000|2021-08-30 15:37:50|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|170
1630337880000|2021-08-30 15:38:00|||||||||254
1630337890000|2021-08-30 15:38:10|4535.31|4534.91|4535.06|4534.66|4535.31|4534.91|4535.06|4534.66|424
1630337900000|2021-08-30 15:38:20|||||||||30
1630337910000|2021-08-30 15:38:30|||||||||218
1630337920000|2021-08-30 15:38:40|4534.81|4534.41|4534.56|4534.16|4534.81|4534.41|4534.56|4534.16|455
1630337930000|2021-08-30 15:38:50|4534.31|4533.91|4534.56|4534.16|4534.56|4534.16|4534.31|4533.91|330
1630337940000|2021-08-30 15:39:00|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.56|4534.16|260
1630337950000|2021-08-30 15:39:10|4534.56|4534.16|4534.81|4534.41|4534.81|4534.41|4534.56|4534.16|95
1630337960000|2021-08-30 15:39:20|4535.06|4534.66|4534.81|4534.41|4535.06|4534.66|4534.81|4534.41|117
1630337970000|2021-08-30 15:39:30|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|256
1630337980000|2021-08-30 15:39:40|||||||||9
1630337990000|2021-08-30 15:39:50|||||||||15
1630338000000|2021-08-30 15:40:00|4534.81|4534.41|4534.56|4534.16|4534.81|4534.41|4534.56|4534.16|321
1630338010000|2021-08-30 15:40:10|||||||||71
1630338020000|2021-08-30 15:40:20|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|113
1630338030000|2021-08-30 15:40:30|4534.06|4533.66|4533.81|4533.41|4534.06|4533.66|4533.81|4533.41|703
1630338040000|2021-08-30 15:40:40|4533.56|4533.16|4533.81|4533.41|4533.81|4533.41|4533.56|4533.16|375
1630338050000|2021-08-30 15:40:50|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|243
1630338060000|2021-08-30 15:41:00|4534.31|4533.91|4534.06|4533.66|4534.31|4533.91|4534.06|4533.66|176
1630338070000|2021-08-30 15:41:10|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|289
1630338080000|2021-08-30 15:41:20|4534.56|4534.16|4534.31|4533.91|4534.56|4534.16|4534.31|4533.91|264
1630338090000|2021-08-30 15:41:30|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|4534.31|4533.91|178
1630338100000|2021-08-30 15:41:40|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|201
1630338110000|2021-08-30 15:41:50|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|218
1630338120000|2021-08-30 15:42:00|||||||||120
1630338130000|2021-08-30 15:42:10|4533.81|4533.41|4534.06|4533.66|4534.06|4533.66|4533.81|4533.41|186
1630338140000|2021-08-30 15:42:20|||||||||138
1630338150000|2021-08-30 15:42:30|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|286
1630338160000|2021-08-30 15:42:40|||||||||168
1630338170000|2021-08-30 15:42:50|||||||||56
1630338180000|2021-08-30 15:43:00|4534.56|4534.16|4534.31|4533.91|4534.56|4534.16|4534.31|4533.91|607
1630338190000|2021-08-30 15:43:10|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|4534.31|4533.91|457
1630338200000|2021-08-30 15:43:20|4534.31|4533.91|4534.56|4534.16|4534.56|4534.16|4534.31|4533.91|187
1630338210000|2021-08-30 15:43:30|||||||||91
1630338220000|2021-08-30 15:43:40|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|386
1630338230000|2021-08-30 15:43:50|4534.56|4534.16|4534.81|4534.41|4534.81|4534.41|4534.56|4534.16|393
1630338240000|2021-08-30 15:44:00|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|69
1630338250000|2021-08-30 15:44:10|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|265
1630338260000|2021-08-30 15:44:20|4535.06|4534.66|4534.81|4534.41|4535.06|4534.66|4534.81|4534.41|72
1630338270000|2021-08-30 15:44:30|||||||||106
1630338280000|2021-08-30 15:44:40|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|72
1630338290000|2021-08-30 15:44:50|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|320
1630338300000|2021-08-30 15:45:00|4535.56|4535.16|4535.31|4534.91|4535.56|4535.16|4535.31|4534.91|92
1630338310000|2021-08-30 15:45:10|4535.56|4535.16|4535.31|4534.91|4535.56|4535.16|4535.31|4534.91|674
1630338320000|2021-08-30 15:45:20|4535.06|4534.66|4535.06|4534.66|4535.31|4534.91|4535.06|4534.66|246
1630338330000|2021-08-30 15:45:30|4535.31|4534.91|4535.06|4534.66|4535.31|4534.91|4535.06|4534.66|73
1630338340000|2021-08-30 15:45:40|||||||||13
1630338350000|2021-08-30 15:45:50|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|253
1630338360000|2021-08-30 15:46:00|4535.56|4535.16|4535.31|4534.91|4535.56|4535.16|4535.31|4534.91|225
1630338370000|2021-08-30 15:46:10|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|156
1630338380000|2021-08-30 15:46:20|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|332
1630338390000|2021-08-30 15:46:30|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|131
1630338400000|2021-08-30 15:46:40|4535.31|4534.91|4535.06|4534.66|4535.31|4534.91|4535.06|4534.66|98
1630338410000|2021-08-30 15:46:50|||||||||22
1630338420000|2021-08-30 15:47:00|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|388
1630338430000|2021-08-30 15:47:10|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|150
1630338440000|2021-08-30 15:47:20|||||||||155
1630338450000|2021-08-30 15:47:30|4534.31|4533.91|4534.81|4534.41|4534.81|4534.41|4534.31|4533.91|885
1630338460000|2021-08-30 15:47:40|||||||||253
1630338470000|2021-08-30 15:47:50|4535.06|4534.66|4535.56|4535.16|4535.56|4535.16|4535.06|4534.66|604
1630338480000|2021-08-30 15:48:00|4535.31|4534.91|4535.56|4535.16|4535.56|4535.16|4535.31|4534.91|239
1630338490000|2021-08-30 15:48:10|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|166
1630338500000|2021-08-30 15:48:20|||||||||105
1630338510000|2021-08-30 15:48:30|4535.56|4535.16|4535.31|4534.91|4535.56|4535.16|4535.31|4534.91|276
1630338520000|2021-08-30 15:48:40|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|156
1630338530000|2021-08-30 15:48:50|||||||||15
1630338540000|2021-08-30 15:49:00|4535.81|4535.41|4535.56|4535.16|4535.81|4535.41|4535.56|4535.16|544
1630338550000|2021-08-30 15:49:10|4535.81|4535.41|4535.56|4535.16|4535.81|4535.41|4535.56|4535.16|253
1630338560000|2021-08-30 15:49:20|||||||||7
1630338570000|2021-08-30 15:49:30|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|186
1630338580000|2021-08-30 15:49:40|||||||||109
1630338590000|2021-08-30 15:49:50|4535.06|4534.66|4535.06|4534.66|4535.31|4534.91|4535.06|4534.66|413
1630338600000|2021-08-30 15:50:00|||||||||80
1630338610000|2021-08-30 15:50:10|4535.31|4534.91|4535.06|4534.66|4535.31|4534.91|4535.06|4534.66|235
1630338620000|2021-08-30 15:50:20|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|74
1630338630000|2021-08-30 15:50:30|||||||||131
1630338640000|2021-08-30 15:50:40|||||||||55
1630338650000|2021-08-30 15:50:50|4535.56|4535.16|4535.31|4534.91|4535.56|4535.16|4535.31|4534.91|117
1630338660000|2021-08-30 15:51:00|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|135
1630338670000|2021-08-30 15:51:10|||||||||75
1630338680000|2021-08-30 15:51:20|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|140
1630338690000|2021-08-30 15:51:30|||||||||235
1630338700000|2021-08-30 15:51:40|||||||||33
1630338710000|2021-08-30 15:51:50|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|177
1630338720000|2021-08-30 15:52:00|||||||||177
1630338730000|2021-08-30 15:52:10|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|292
1630338740000|2021-08-30 15:52:20|||||||||20
1630338750000|2021-08-30 15:52:30|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|234
1630338760000|2021-08-30 15:52:40|||||||||41
1630338770000|2021-08-30 15:52:50|||||||||10
1630338780000|2021-08-30 15:53:00|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|150
1630338790000|2021-08-30 15:53:10|||||||||132
1630338800000|2021-08-30 15:53:20|||||||||80
1630338810000|2021-08-30 15:53:30|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|236
1630338820000|2021-08-30 15:53:40|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|253
1630338830000|2021-08-30 15:53:50|||||||||197
1630338840000|2021-08-30 15:54:00|||||||||83
1630338850000|2021-08-30 15:54:10|||||||||6
1630338860000|2021-08-30 15:54:20|||||||||103
1630338870000|2021-08-30 15:54:30|||||||||10
1630338880000|2021-08-30 15:54:40|||||||||23
1630338890000|2021-08-30 15:54:50|||||||||15
1630338900000|2021-08-30 15:55:00|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|321
1630338910000|2021-08-30 15:55:10|||||||||387
1630338920000|2021-08-30 15:55:20|4536.31|4535.91|4536.31|4535.91|4536.31|4535.91|4536.31|4535.91|467
1630338930000|2021-08-30 15:55:30|4536.56|4536.16|4536.31|4535.91|4536.56|4536.16|4536.31|4535.91|463
1630338940000|2021-08-30 15:55:40|||||||||259
1630338950000|2021-08-30 15:55:50|4536.56|4536.16|4536.56|4536.16|4536.56|4536.16|4536.56|4536.16|77
1630338960000|2021-08-30 15:56:00|||||||||85
1630338970000|2021-08-30 15:56:10|4536.81|4536.41|4536.81|4536.41|4536.81|4536.41|4536.81|4536.41|166
1630338980000|2021-08-30 15:56:20|||||||||231
1630338990000|2021-08-30 15:56:30|||||||||69
1630339000000|2021-08-30 15:56:40|4537.06|4536.66|4537.06|4536.66|4537.06|4536.66|4537.06|4536.66|338
1630339010000|2021-08-30 15:56:50|||||||||47
1630339020000|2021-08-30 15:57:00|4536.81|4536.41|4536.81|4536.41|4536.81|4536.41|4536.81|4536.41|256
1630339030000|2021-08-30 15:57:10|||||||||92
1630339040000|2021-08-30 15:57:20|||||||||209
1630339050000|2021-08-30 15:57:30|||||||||27
1630339060000|2021-08-30 15:57:40|||||||||126
1630339070000|2021-08-30 15:57:50|4537.06|4536.66|4536.81|4536.41|4537.06|4536.66|4536.81|4536.41|166
1630339080000|2021-08-30 15:58:00|4537.06|4536.66|4537.06|4536.66|4537.06|4536.66|4537.06|4536.66|289
1630339090000|2021-08-30 15:58:10|4536.81|4536.41|4536.81|4536.41|4536.81|4536.41|4536.81|4536.41|331
1630339100000|2021-08-30 15:58:20|4537.06|4536.66|4536.81|4536.41|4537.06|4536.66|4536.81|4536.41|170
1630339110000|2021-08-30 15:58:30|||||||||260
1630339120000|2021-08-30 15:58:40|4536.56|4536.16|4536.56|4536.16|4536.56|4536.16|4536.56|4536.16|112
1630339130000|2021-08-30 15:58:50|4536.31|4535.91|4536.31|4535.91|4536.31|4535.91|4536.31|4535.91|238
1630339140000|2021-08-30 15:59:00|||||||||119
1630339150000|2021-08-30 15:59:10|4536.06|4535.66|4536.06|4535.66|4536.31|4535.91|4536.06|4535.66|112
1630339160000|2021-08-30 15:59:20|||||||||17
1630339170000|2021-08-30 15:59:30|||||||||111
1630339180000|2021-08-30 15:59:40|||||||||9
1630339190000|2021-08-30 15:59:50|||||||||17
1630339200000|2021-08-30 16:00:00|4536.31|4535.91|4536.31|4535.91|4536.31|4535.91|4536.31|4535.91|237
1630339210000|2021-08-30 16:00:10|4536.56|4536.16|4536.31|4535.91|4536.56|4536.16|4536.31|4535.91|303
1630339220000|2021-08-30 16:00:20|4536.56|4536.16|4536.31|4535.91|4536.56|4536.16|4536.31|4535.91|274
1630339230000|2021-08-30 16:00:30|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|429
1630339240000|2021-08-30 16:00:40|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|4535.81|4535.41|329
1630339250000|2021-08-30 16:00:50|||||||||174
1630339260000|2021-08-30 16:01:00|4536.06|4535.66|4535.81|4535.41|4536.06|4535.66|4535.81|4535.41|219
1630339270000|2021-08-30 16:01:10|||||||||22
1630339280000|2021-08-30 16:01:20|4535.56|4535.16|4535.81|4535.41|4535.81|4535.41|4535.56|4535.16|364
1630339290000|2021-08-30 16:01:30|||||||||212
1630339300000|2021-08-30 16:01:40|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|75
1630339310000|2021-08-30 16:01:50|4536.31|4535.91|4536.31|4535.91|4536.31|4535.91|4536.31|4535.91|268
1630339320000|2021-08-30 16:02:00|||||||||12
1630339330000|2021-08-30 16:02:10|4536.56|4536.16|4536.31|4535.91|4536.56|4536.16|4536.31|4535.91|358
1630339340000|2021-08-30 16:02:20|||||||||113
1630339350000|2021-08-30 16:02:30|4536.56|4536.16|4536.56|4536.16|4536.56|4536.16|4536.56|4536.16|160
1630339360000|2021-08-30 16:02:40|4536.31|4535.91|4536.31|4535.91|4536.56|4536.16|4536.31|4535.91|243
1630339370000|2021-08-30 16:02:50|4536.06|4535.66|4536.06|4535.66|4536.06|4535.66|4535.81|4535.41|381
1630339380000|2021-08-30 16:03:00|||||||||196
1630339390000|2021-08-30 16:03:10|||||||||8
1630339400000|2021-08-30 16:03:20|||||||||20
1630339410000|2021-08-30 16:03:30|4535.81|4535.41|4535.56|4535.16|4535.81|4535.41|4535.56|4535.16|603
1630339420000|2021-08-30 16:03:40|4535.81|4535.41|4535.56|4535.16|4535.81|4535.41|4535.31|4534.91|395
1630339430000|2021-08-30 16:03:50|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|119
1630339440000|2021-08-30 16:04:00|4535.06|4534.66|4535.31|4534.91|4535.31|4534.91|4535.06|4534.66|196
1630339450000|2021-08-30 16:04:10|4535.56|4535.16|4535.31|4534.91|4535.56|4535.16|4535.31|4534.91|355
1630339460000|2021-08-30 16:04:20|4534.81|4534.41|4535.31|4534.91|4535.31|4534.91|4534.56|4534.16|1145
1630339470000|2021-08-30 16:04:30|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|84
1630339480000|2021-08-30 16:04:40|||||||||9
1630339490000|2021-08-30 16:04:50|4535.81|4535.41|4535.56|4535.16|4535.81|4535.41|4535.56|4535.16|261
1630339500000|2021-08-30 16:05:00|4535.31|4534.91|4535.56|4535.16|4535.56|4535.16|4535.31|4534.91|248
1630339510000|2021-08-30 16:05:10|4535.81|4535.41|4535.06|4534.66|4535.81|4535.41|4534.81|4534.41|712
1630339520000|2021-08-30 16:05:20|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|268
1630339530000|2021-08-30 16:05:30|||||||||182
1630339540000|2021-08-30 16:05:40|4535.06|4534.66|4534.81|4534.41|4535.06|4534.66|4534.81|4534.41|203
1630339550000|2021-08-30 16:05:50|4534.56|4534.16|4535.06|4534.66|4535.06|4534.66|4534.31|4533.91|943
1630339560000|2021-08-30 16:06:00|4534.81|4534.41|4534.56|4534.16|4535.06|4534.66|4534.56|4534.16|352
1630339570000|2021-08-30 16:06:10|4534.31|4533.91|4534.31|4533.91|4534.56|4534.16|4534.31|4533.91|87
1630339580000|2021-08-30 16:06:20|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|101
1630339590000|2021-08-30 16:06:30|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.56|4534.16|371
1630339600000|2021-08-30 16:06:40|4534.56|4534.16|4534.81|4534.41|4534.81|4534.41|4534.56|4534.16|68
1630339610000|2021-08-30 16:06:50|4534.56|4534.16|4534.81|4534.41|4534.81|4534.41|4534.56|4534.16|91
1630339620000|2021-08-30 16:07:00|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|160
1630339630000|2021-08-30 16:07:10|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|163
1630339640000|2021-08-30 16:07:20|||||||||47
1630339650000|2021-08-30 16:07:30|||||||||36
1630339660000|2021-08-30 16:07:40|4534.56|4534.16|4534.56|4534.16|4534.81|4534.41|4534.31|4533.91|509
1630339670000|2021-08-30 16:07:50|||||||||79
1630339680000|2021-08-30 16:08:00|4534.81|4534.41|4534.56|4534.16|4534.81|4534.41|4534.56|4534.16|239
1630339690000|2021-08-30 16:08:10|||||||||84
1630339700000|2021-08-30 16:08:20|||||||||5
1630339710000|2021-08-30 16:08:30|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|103
1630339720000|2021-08-30 16:08:40|||||||||289
1630339730000|2021-08-30 16:08:50|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|4534.31|4533.91|177
1630339740000|2021-08-30 16:09:00|4534.31|4533.91|4534.56|4534.16|4534.56|4534.16|4534.31|4533.91|317
1630339750000|2021-08-30 16:09:10|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|95
1630339760000|2021-08-30 16:09:20|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|191
1630339770000|2021-08-30 16:09:30|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|122
1630339780000|2021-08-30 16:09:40|||||||||87
1630339790000|2021-08-30 16:09:50|4534.56|4534.16|4534.31|4533.91|4534.56|4534.16|4534.31|4533.91|233
1630339800000|2021-08-30 16:10:00|4534.56|4534.16|4534.31|4533.91|4534.56|4534.16|4534.31|4533.91|123
1630339810000|2021-08-30 16:10:10|4534.56|4534.16|4534.56|4534.16|4534.56|4534.16|4534.31|4533.91|208
1630339820000|2021-08-30 16:10:20|||||||||20
1630339830000|2021-08-30 16:10:30|4534.81|4534.41|4535.06|4534.66|4535.31|4534.91|4534.81|4534.41|379
1630339840000|2021-08-30 16:10:40|4535.31|4534.91|4535.31|4534.91|4535.56|4535.16|4535.31|4534.91|282
1630339850000|2021-08-30 16:10:50|||||||||46
1630339860000|2021-08-30 16:11:00|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|4535.56|4535.16|141
1630339870000|2021-08-30 16:11:10|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|130
1630339880000|2021-08-30 16:11:20|4535.56|4535.16|4535.06|4534.66|4535.56|4535.16|4535.06|4534.66|147
1630339890000|2021-08-30 16:11:30|4535.31|4534.91|4535.06|4534.66|4535.31|4534.91|4534.81|4534.41|333
1630339900000|2021-08-30 16:11:40|4534.81|4534.41|4535.06|4534.66|4535.06|4534.66|4534.81|4534.41|262
1630339910000|2021-08-30 16:11:50|||||||||58
1630339920000|2021-08-30 16:12:00|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|4535.31|4534.91|60
1630339930000|2021-08-30 16:12:10|||||||||20
1630339940000|2021-08-30 16:12:20|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|305
1630339950000|2021-08-30 16:12:30|4534.81|4534.41|4534.81|4534.41|4535.06|4534.66|4534.81|4534.41|310
1630339960000|2021-08-30 16:12:40|||||||||375
1630339970000|2021-08-30 16:12:50|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|4534.81|4534.41|151
1630339980000|2021-08-30 16:13:00|4534.81|4534.41|4534.56|4534.16|4535.06|4534.66|4534.56|4534.16|252
1630339990000|2021-08-30 16:13:10|4534.81|4534.41|4534.56|4534.16|4534.81|4534.41|4534.56|4534.16|96
1630340000000|2021-08-30 16:13:20|||||||||13
1630340010000|2021-08-30 16:13:30|||||||||152
1630340020000|2021-08-30 16:13:40|||||||||192
1630340030000|2021-08-30 16:13:50|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|82
1630340040000|2021-08-30 16:14:00|4535.06|4534.66|4534.81|4534.41|4535.06|4534.66|4534.81|4534.41|145
1630340050000|2021-08-30 16:14:10|4535.06|4534.66|4534.56|4534.16|4535.06|4534.66|4534.56|4534.16|369
1630340060000|2021-08-30 16:14:20|4534.81|4534.41|4534.56|4534.16|4534.81|4534.41|4534.56|4534.16|84
1630340070000|2021-08-30 16:14:30|||||||||52
1630340080000|2021-08-30 16:14:40|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|33
1630340090000|2021-08-30 16:14:50|4535.06|4534.66|4534.81|4534.41|4535.06|4534.66|4534.81|4534.41|145
1630340100000|2021-08-30 16:15:00|4534.56|4534.16|4534.81|4534.41|4534.81|4534.41|4534.56|4534.16|169
1630340110000|2021-08-30 16:15:10|4535.06|4534.66|4535.06|4534.66|4535.06|4534.66|4534.81|4534.41|304
1630340120000|2021-08-30 16:15:20|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|4534.81|4534.41|599
1630340130000|2021-08-30 16:15:30|||||||||248
1630340140000|2021-08-30 16:15:40|4535.06|4534.66|4534.81|4534.41|4535.06|4534.66|4534.81|4534.41|147
1630340150000|2021-08-30 16:15:50|||||||||23
1630340160000|2021-08-30 16:16:00|4535.06|4534.66|4534.56|4534.16|4535.06|4534.66|4534.56|4534.16|268
1630340170000|2021-08-30 16:16:10|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|4534.31|4533.91|266
1630340180000|2021-08-30 16:16:20|||||||||21
1630340190000|2021-08-30 16:16:30|4534.56|4534.16|4534.31|4533.91|4534.56|4534.16|4534.31|4533.91|296
1630340200000|2021-08-30 16:16:40|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|4534.06|4533.66|446
1630340210000|2021-08-30 16:16:50|4533.81|4533.41|4533.81|4533.41|4533.81|4533.41|4533.81|4533.41|281
1630340220000|2021-08-30 16:17:00|4533.56|4533.16|4533.81|4533.41|4533.81|4533.41|4533.56|4533.16|395
1630340230000|2021-08-30 16:17:10|4533.56|4533.16|4533.81|4533.41|4533.81|4533.41|4533.56|4533.16|226
1630340240000|2021-08-30 16:17:20|||||||||247
1630340250000|2021-08-30 16:17:30|||||||||113
1630340260000|2021-08-30 16:17:40|||||||||335
1630340270000|2021-08-30 16:17:50|4534.06|4533.66|4533.81|4533.41|4534.06|4533.66|4533.81|4533.41|192
1630340280000|2021-08-30 16:18:00|||||||||3
1630340290000|2021-08-30 16:18:10|4534.06|4533.66|4533.81|4533.41|4534.06|4533.66|4533.81|4533.41|259
1630340300000|2021-08-30 16:18:20|||||||||94
1630340310000|2021-08-30 16:18:30|||||||||7
1630340320000|2021-08-30 16:18:40|4533.56|4533.16|4533.56|4533.16|4533.81|4533.41|4533.56|4533.16|266
1630340330000|2021-08-30 16:18:50|4533.81|4533.41|4533.56|4533.16|4533.81|4533.41|4533.56|4533.16|94
1630340340000|2021-08-30 16:19:00|4533.81|4533.41|4533.31|4532.91|4533.81|4533.41|4533.31|4532.91|383
1630340350000|2021-08-30 16:19:10|4532.81|4532.41|4532.81|4532.41|4532.81|4532.41|4532.81|4532.41|482
1630340360000|2021-08-30 16:19:20|4532.56|4532.16|4532.31|4531.91|4532.56|4532.16|4532.31|4531.91|1191
1630340370000|2021-08-30 16:19:30|4532.56|4532.16|4532.31|4531.91|4532.56|4532.16|4532.31|4531.91|508
1630340380000|2021-08-30 16:19:40|4532.56|4532.16|4532.31|4531.91|4532.56|4532.16|4532.31|4531.91|395
1630340390000|2021-08-30 16:19:50|||||||||184
1630340400000|2021-08-30 16:20:00|4532.56|4532.16|4532.31|4531.91|4532.56|4532.16|4532.31|4531.91|355
1630340410000|2021-08-30 16:20:10|||||||||229
1630340420000|2021-08-30 16:20:20|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|560
1630340430000|2021-08-30 16:20:30|4532.31|4531.91|4532.06|4531.66|4532.31|4531.91|4532.06|4531.66|526
1630340440000|2021-08-30 16:20:40|4532.31|4531.91|4532.81|4532.41|4532.81|4532.41|4532.06|4531.66|668
1630340450000|2021-08-30 16:20:50|4532.56|4532.16|4532.56|4532.16|4532.56|4532.16|4532.31|4531.91|446
1630340460000|2021-08-30 16:21:00|4532.43|4532.03|4532.31|4531.91|4532.43|4532.03|4532.31|4531.91|150
1630340470000|2021-08-30 16:21:10|||||||||112
1630340480000|2021-08-30 16:21:20|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|491
1630340490000|2021-08-30 16:21:30|4532.31|4531.91|4532.06|4531.66|4532.31|4531.91|4532.06|4531.66|334
1630340500000|2021-08-30 16:21:40|||||||||12
1630340510000|2021-08-30 16:21:50|||||||||55
1630340520000|2021-08-30 16:22:00|4532.31|4531.91|4532.31|4531.91|4532.31|4531.91|4532.31|4531.91|185
1630340530000|2021-08-30 16:22:10|||||||||287
1630340540000|2021-08-30 16:22:20|4532.56|4532.16|4532.31|4531.91|4532.56|4532.16|4532.31|4531.91|242
1630340550000|2021-08-30 16:22:30|||||||||42
1630340560000|2021-08-30 16:22:40|4532.06|4531.66|4532.18|4531.78|4532.31|4531.91|4532.06|4531.66|244
1630340570000|2021-08-30 16:22:50|4532.31|4531.91|4532.31|4531.91|4532.31|4531.91|4532.31|4531.91|45
1630340580000|2021-08-30 16:23:00|4532.06|4531.66|4531.81|4531.41|4532.06|4531.66|4531.81|4531.41|231
1630340590000|2021-08-30 16:23:10|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|4531.81|4531.41|275
1630340600000|2021-08-30 16:23:20|4531.81|4531.41|4532.06|4531.66|4532.06|4531.66|4531.81|4531.41|148
1630340610000|2021-08-30 16:23:30|||||||||213
1630340620000|2021-08-30 16:23:40|4532.31|4531.91|4532.06|4531.66|4532.31|4531.91|4532.06|4531.66|271
1630340630000|2021-08-30 16:23:50|4531.81|4531.41|4531.56|4531.16|4531.81|4531.41|4531.56|4531.16|215
1630340640000|2021-08-30 16:24:00|4531.81|4531.41|4531.56|4531.16|4531.81|4531.41|4531.56|4531.16|703
1630340650000|2021-08-30 16:24:10|4531.81|4531.41|4531.81|4531.41|4531.81|4531.41|4531.81|4531.41|151
1630340660000|2021-08-30 16:24:20|4531.56|4531.16|4531.56|4531.16|4531.56|4531.16|4531.56|4531.16|127
1630340670000|2021-08-30 16:24:30|4531.31|4530.91|4531.31|4530.91|4531.56|4531.16|4531.31|4530.91|527
1630340680000|2021-08-30 16:24:40|4531.56|4531.16|4531.56|4531.16|4531.56|4531.16|4531.56|4531.16|162
1630340690000|2021-08-30 16:24:50|4531.81|4531.41|4531.81|4531.41|4531.81|4531.41|4531.81|4531.41|187
1630340700000|2021-08-30 16:25:00|||||||||26
1630340710000|2021-08-30 16:25:10|4531.56|4531.16|4531.81|4531.41|4531.81|4531.41|4531.56|4531.16|389
1630340720000|2021-08-30 16:25:20|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|339
1630340730000|2021-08-30 16:25:30|||||||||24
1630340740000|2021-08-30 16:25:40|||||||||33
1630340750000|2021-08-30 16:25:50|4532.31|4531.91|4532.31|4531.91|4532.31|4531.91|4532.06|4531.66|466
1630340760000|2021-08-30 16:26:00|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|60
1630340770000|2021-08-30 16:26:10|4531.81|4531.41|4531.81|4531.41|4532.06|4531.66|4531.81|4531.41|388
1630340780000|2021-08-30 16:26:20|4531.56|4531.16|4531.81|4531.41|4531.81|4531.41|4531.56|4531.16|171
1630340790000|2021-08-30 16:26:30|4531.56|4531.16|4531.81|4531.41|4531.81|4531.41|4531.56|4531.16|163
1630340800000|2021-08-30 16:26:40|4532.06|4531.66|4531.81|4531.41|4532.06|4531.66|4531.81|4531.41|210
1630340810000|2021-08-30 16:26:50|4532.06|4531.66|4531.81|4531.41|4532.06|4531.66|4531.81|4531.41|174
1630340820000|2021-08-30 16:27:00|||||||||78
1630340830000|2021-08-30 16:27:10|4531.56|4531.16|4531.56|4531.16|4531.56|4531.16|4531.56|4531.16|160
1630340840000|2021-08-30 16:27:20|||||||||43
1630340850000|2021-08-30 16:27:30|||||||||140
1630340860000|2021-08-30 16:27:40|4531.31|4530.91|4531.31|4530.91|4531.31|4530.91|4531.31|4530.91|163
1630340870000|2021-08-30 16:27:50|4531.06|4530.66|4531.06|4530.66|4531.06|4530.66|4531.06|4530.66|251
1630340880000|2021-08-30 16:28:00|4530.81|4530.41|4531.06|4530.66|4531.06|4530.66|4530.81|4530.41|695
1630340890000|2021-08-30 16:28:10|4531.31|4530.91|4531.31|4530.91|4531.31|4530.91|4531.06|4530.66|495
1630340900000|2021-08-30 16:28:20|4531.56|4531.16|4531.31|4530.91|4531.56|4531.16|4531.31|4530.91|512
1630340910000|2021-08-30 16:28:30|||||||||85
1630340920000|2021-08-30 16:28:40|4531.56|4531.16|4531.56|4531.16|4531.56|4531.16|4531.56|4531.16|83
1630340930000|2021-08-30 16:28:50|||||||||53
1630340940000|2021-08-30 16:29:00|4531.81|4531.41|4531.81|4531.41|4531.81|4531.41|4531.56|4531.16|329
1630340950000|2021-08-30 16:29:10|4532.06|4531.66|4531.81|4531.41|4532.06|4531.66|4531.56|4531.16|459
1630340960000|2021-08-30 16:29:20|||||||||89
1630340970000|2021-08-30 16:29:30|4532.06|4531.66|4531.81|4531.41|4532.06|4531.66|4531.81|4531.41|189
1630340980000|2021-08-30 16:29:40|||||||||17
1630340990000|2021-08-30 16:29:50|||||||||3
1630341000000|2021-08-30 16:30:00|||||||||383
1630341010000|2021-08-30 16:30:10|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|140
1630341020000|2021-08-30 16:30:20|||||||||122
1630341030000|2021-08-30 16:30:30|||||||||126
1630341040000|2021-08-30 16:30:40|4531.81|4531.41|4531.81|4531.41|4531.81|4531.41|4531.81|4531.41|164
1630341050000|2021-08-30 16:30:50|4531.56|4531.16|4531.81|4531.41|4531.81|4531.41|4531.56|4531.16|349
1630341060000|2021-08-30 16:31:00|4531.56|4531.16|4531.81|4531.41|4531.81|4531.41|4531.56|4531.16|92
1630341070000|2021-08-30 16:31:10|4531.56|4531.16|4531.56|4531.16|4531.81|4531.41|4531.56|4531.16|141
1630341080000|2021-08-30 16:31:20|4531.31|4530.91|4531.56|4531.16|4531.56|4531.16|4531.31|4530.91|286
1630341090000|2021-08-30 16:31:30|||||||||76
1630341100000|2021-08-30 16:31:40|||||||||11
1630341110000|2021-08-30 16:31:50|||||||||27
1630341120000|2021-08-30 16:32:00|4531.31|4530.91|4531.31|4530.91|4531.31|4530.91|4531.31|4530.91|346
1630341130000|2021-08-30 16:32:10|4531.56|4531.16|4531.31|4530.91|4531.56|4531.16|4531.31|4530.91|150
1630341140000|2021-08-30 16:32:20|4531.06|4530.66|4531.31|4530.91|4531.31|4530.91|4531.06|4530.66|254
1630341150000|2021-08-30 16:32:30|||||||||19
1630341160000|2021-08-30 16:32:40|4531.56|4531.16|4531.56|4531.16|4531.56|4531.16|4531.56|4531.16|96
1630341170000|2021-08-30 16:32:50|4531.06|4530.66|4531.06|4530.66|4531.06|4530.66|4531.06|4530.66|374
1630341180000|2021-08-30 16:33:00|||||||||16
1630341200000|2021-08-30 16:33:20|4531.31|4530.91|4531.31|4530.91|4531.31|4530.91|4531.31|4530.91|458
1630341210000|2021-08-30 16:33:30|||||||||14
1630341220000|2021-08-30 16:33:40|||||||||93
1630341230000|2021-08-30 16:33:50|||||||||91
1630341240000|2021-08-30 16:34:00|4531.56|4531.16|4531.56|4531.16|4531.56|4531.16|4531.56|4531.16|179
1630341250000|2021-08-30 16:34:10|4531.81|4531.41|4531.81|4531.41|4531.81|4531.41|4531.81|4531.41|171
1630341260000|2021-08-30 16:34:20|||||||||23
1630341270000|2021-08-30 16:34:30|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|166
1630341280000|2021-08-30 16:34:40|||||||||130
1630341290000|2021-08-30 16:34:50|||||||||26
1630341300000|2021-08-30 16:35:00|4532.31|4531.91|4532.06|4531.66|4532.31|4531.91|4532.06|4531.66|443
1630341310000|2021-08-30 16:35:10|4532.31|4531.91|4532.06|4531.66|4532.31|4531.91|4532.06|4531.66|180
1630341320000|2021-08-30 16:35:20|||||||||65
1630341330000|2021-08-30 16:35:30|4532.18|4531.78|4532.06|4531.66|4532.18|4531.78|4532.06|4531.66|72
1630341340000|2021-08-30 16:35:40|||||||||79
1630341350000|2021-08-30 16:35:50|||||||||17
1630341360000|2021-08-30 16:36:00|||||||||67
1630341370000|2021-08-30 16:36:10|||||||||32
1630341380000|2021-08-30 16:36:20|||||||||281
1630341390000|2021-08-30 16:36:30|||||||||42
1630341400000|2021-08-30 16:36:40|4532.31|4531.91|4532.06|4531.66|4532.31|4531.91|4532.06|4531.66|317
1630341410000|2021-08-30 16:36:50|4532.31|4531.91|4532.31|4531.91|4532.31|4531.91|4532.31|4531.91|334
1630341420000|2021-08-30 16:37:00|4532.56|4532.16|4532.56|4532.16|4532.56|4532.16|4532.31|4531.91|417
1630341430000|2021-08-30 16:37:10|4532.81|4532.41|4532.81|4532.41|4532.81|4532.41|4532.81|4532.41|178
1630341440000|2021-08-30 16:37:20|||||||||127
1630341450000|2021-08-30 16:37:30|||||||||73
1630341460000|2021-08-30 16:37:40|||||||||42
1630341470000|2021-08-30 16:37:50|4533.06|4532.66|4532.81|4532.41|4533.06|4532.66|4532.81|4532.41|606
1630341480000|2021-08-30 16:38:00|||||||||42
1630341490000|2021-08-30 16:38:10|||||||||144
1630341500000|2021-08-30 16:38:20|||||||||124
1630341510000|2021-08-30 16:38:30|||||||||128
1630341520000|2021-08-30 16:38:40|4533.06|4532.66|4533.06|4532.66|4533.06|4532.66|4533.06|4532.66|81
1630341530000|2021-08-30 16:38:50|4533.31|4532.91|4533.31|4532.91|4533.31|4532.91|4533.31|4532.91|150
1630341540000|2021-08-30 16:39:00|||||||||212
1630341550000|2021-08-30 16:39:10|4533.56|4533.16|4533.56|4533.16|4533.56|4533.16|4533.31|4532.91|747
1630341560000|2021-08-30 16:39:20|||||||||45
1630341570000|2021-08-30 16:39:30|4533.68|4533.28|4533.81|4533.41|4533.81|4533.41|4533.56|4533.16|601
1630341580000|2021-08-30 16:39:40|4533.56|4533.16|4533.56|4533.16|4533.81|4533.41|4533.56|4533.16|257
1630341590000|2021-08-30 16:39:50|4533.81|4533.41|4533.56|4533.16|4533.81|4533.41|4533.56|4533.16|526
1630341600000|2021-08-30 16:40:00|4533.65|4533.25|4533.9|4533.5|4533.9|4533.5|4533.65|4533.25|278
1630341610000|2021-08-30 16:40:10|||||||||321
1630341620000|2021-08-30 16:40:20|4533.65|4533.25|4533.65|4533.25|4533.9|4533.5|4533.65|4533.25|569
1630341630000|2021-08-30 16:40:30|4533.9|4533.5|4533.65|4533.25|4533.9|4533.5|4533.65|4533.25|106
1630341640000|2021-08-30 16:40:40|4533.4|4533|4533.4|4533|4533.4|4533|4533.15|4532.75|380
1630341650000|2021-08-30 16:40:50|4533.15|4532.75|4533.4|4533|4533.4|4533|4533.15|4532.75|212
1630341660000|2021-08-30 16:41:00|||||||||28
1630341670000|2021-08-30 16:41:10|||||||||8
1630341680000|2021-08-30 16:41:20|4533.65|4533.25|4533.9|4533.5|4533.9|4533.5|4533.65|4533.25|313
1630341690000|2021-08-30 16:41:30|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|219
1630341700000|2021-08-30 16:41:40|4533.4|4533|4533.65|4533.25|4533.65|4533.25|4533.4|4533|174
1630341710000|2021-08-30 16:41:50|4533.4|4533|4533.4|4533|4533.4|4533|4533.4|4533|175
1630341720000|2021-08-30 16:42:00|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.52|4533.12|157
1630341730000|2021-08-30 16:42:10|||||||||63
1630341740000|2021-08-30 16:42:20|||||||||13
1630341750000|2021-08-30 16:42:30|||||||||139
1630341760000|2021-08-30 16:42:40|||||||||16
1630341770000|2021-08-30 16:42:50|4533.9|4533.5|4533.65|4533.25|4533.9|4533.5|4533.65|4533.25|166
1630341780000|2021-08-30 16:43:00|4533.4|4533|4533.4|4533|4533.4|4533|4533.4|4533|116
1630341790000|2021-08-30 16:43:10|||||||||16
1630341800000|2021-08-30 16:43:20|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|111
1630341810000|2021-08-30 16:43:30|||||||||10
1630341820000|2021-08-30 16:43:40|||||||||30
1630341830000|2021-08-30 16:43:50|||||||||25
1630341840000|2021-08-30 16:44:00|||||||||132
1630341850000|2021-08-30 16:44:10|4533.4|4533|4533.65|4533.25|4533.65|4533.25|4533.4|4533|121
1630341860000|2021-08-30 16:44:20|4533.52|4533.12|4533.65|4533.25|4533.65|4533.25|4533.52|4533.12|231
1630341870000|2021-08-30 16:44:30|||||||||11
1630341880000|2021-08-30 16:44:40|||||||||44
1630341890000|2021-08-30 16:44:50|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|111
1630341900000|2021-08-30 16:45:00|||||||||28
1630341910000|2021-08-30 16:45:10|||||||||113
1630341920000|2021-08-30 16:45:20|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|95
1630341930000|2021-08-30 16:45:30|||||||||10
1630341940000|2021-08-30 16:45:40|4533.4|4533|4533.65|4533.25|4533.65|4533.25|4533.4|4533|256
1630341950000|2021-08-30 16:45:50|||||||||90
1630341960000|2021-08-30 16:46:00|4533.4|4533|4533.4|4533|4533.4|4533|4533.4|4533|159
1630341970000|2021-08-30 16:46:10|||||||||6
1630341980000|2021-08-30 16:46:20|4533.65|4533.25|4533.4|4533|4533.65|4533.25|4533.4|4533|156
1630341990000|2021-08-30 16:46:30|4533.15|4532.75|4533.15|4532.75|4533.15|4532.75|4533.15|4532.75|297
1630342000000|2021-08-30 16:46:40|||||||||34
1630342010000|2021-08-30 16:46:50|4532.9|4532.5|4532.9|4532.5|4532.9|4532.5|4532.9|4532.5|198
1630342020000|2021-08-30 16:47:00|4533.15|4532.75|4533.15|4532.75|4533.15|4532.75|4533.15|4532.75|161
1630342030000|2021-08-30 16:47:10|4533.4|4533|4533.15|4532.75|4533.4|4533|4533.15|4532.75|363
1630342040000|2021-08-30 16:47:20|||||||||48
1630342050000|2021-08-30 16:47:30|||||||||87
1630342060000|2021-08-30 16:47:40|4533.4|4533|4533.4|4533|4533.4|4533|4533.4|4533|62
1630342070000|2021-08-30 16:47:50|||||||||125
1630342080000|2021-08-30 16:48:00|||||||||109
1630342090000|2021-08-30 16:48:10|||||||||48
1630342100000|2021-08-30 16:48:20|||||||||138
1630342110000|2021-08-30 16:48:30|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|93
1630342120000|2021-08-30 16:48:40|||||||||86
1630342130000|2021-08-30 16:48:50|||||||||5
1630342140000|2021-08-30 16:49:00|||||||||6
1630342150000|2021-08-30 16:49:10|||||||||7
1630342160000|2021-08-30 16:49:20|4533.4|4533|4533.4|4533|4533.4|4533|4533.4|4533|93
1630342170000|2021-08-30 16:49:30|||||||||5
1630342180000|2021-08-30 16:49:40|4533.15|4532.75|4533.4|4533|4533.4|4533|4533.15|4532.75|229
1630342190000|2021-08-30 16:49:50|4533.15|4532.75|4533.4|4533|4533.4|4533|4533.15|4532.75|423
1630342200000|2021-08-30 16:50:00|4533.15|4532.75|4533.15|4532.75|4533.15|4532.75|4533.15|4532.75|125
1630342210000|2021-08-30 16:50:10|4532.9|4532.5|4532.9|4532.5|4532.9|4532.5|4532.9|4532.5|293
1630342220000|2021-08-30 16:50:20|||||||||72
1630342230000|2021-08-30 16:50:30|||||||||35
1630342240000|2021-08-30 16:50:40|4533.15|4532.75|4532.9|4532.5|4533.15|4532.75|4532.9|4532.5|214
1630342250000|2021-08-30 16:50:50|||||||||15
1630342260000|2021-08-30 16:51:00|4533.15|4532.75|4533.15|4532.75|4533.15|4532.75|4532.9|4532.5|171
1630342270000|2021-08-30 16:51:10|||||||||18
1630342280000|2021-08-30 16:51:20|||||||||21
1630342290000|2021-08-30 16:51:30|4532.9|4532.5|4532.9|4532.5|4532.9|4532.5|4532.9|4532.5|189
1630342300000|2021-08-30 16:51:40|||||||||14
1630342310000|2021-08-30 16:51:50|||||||||111
1630342320000|2021-08-30 16:52:00|4533.15|4532.75|4533.15|4532.75|4533.15|4532.75|4533.15|4532.75|40
1630342330000|2021-08-30 16:52:10|||||||||6
1630342340000|2021-08-30 16:52:20|||||||||17
1630342350000|2021-08-30 16:52:30|||||||||6
1630342360000|2021-08-30 16:52:40|||||||||189
1630342370000|2021-08-30 16:52:50|4533.4|4533|4533.4|4533|4533.4|4533|4533.4|4533|504
1630342380000|2021-08-30 16:53:00|||||||||228
1630342390000|2021-08-30 16:53:10|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|69
1630342400000|2021-08-30 16:53:20|||||||||46
1630342410000|2021-08-30 16:53:30|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|103
1630342420000|2021-08-30 16:53:40|||||||||20
1630342430000|2021-08-30 16:53:50|||||||||182
1630342440000|2021-08-30 16:54:00|4534.15|4533.75|4533.9|4533.5|4534.15|4533.75|4533.9|4533.5|357
1630342450000|2021-08-30 16:54:10|||||||||88
1630342460000|2021-08-30 16:54:20|||||||||8
1630342470000|2021-08-30 16:54:30|||||||||881
1630342480000|2021-08-30 16:54:40|||||||||23
1630342490000|2021-08-30 16:54:50|||||||||7
1630342500000|2021-08-30 16:55:00|||||||||39
1630342510000|2021-08-30 16:55:10|||||||||254
1630342520000|2021-08-30 16:55:20|||||||||40
1630342530000|2021-08-30 16:55:30|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|162
1630342540000|2021-08-30 16:55:40|||||||||41
1630342550000|2021-08-30 16:55:50|4533.4|4533|4533.4|4533|4533.4|4533|4533.4|4533|185
1630342560000|2021-08-30 16:56:00|4533.65|4533.25|4533.4|4533|4533.65|4533.25|4533.4|4533|242
1630342570000|2021-08-30 16:56:10|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|128
1630342580000|2021-08-30 16:56:20|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|162
1630342590000|2021-08-30 16:56:30|||||||||8
1630342600000|2021-08-30 16:56:40|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|92
1630342610000|2021-08-30 16:56:50|||||||||39
1630342620000|2021-08-30 16:57:00|||||||||29
1630342630000|2021-08-30 16:57:10|||||||||16
1630342640000|2021-08-30 16:57:20|4533.4|4533|4533.65|4533.25|4533.65|4533.25|4533.4|4533|456
1630342650000|2021-08-30 16:57:30|||||||||5
1630342660000|2021-08-30 16:57:40|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.65|4533.25|405
1630342670000|2021-08-30 16:57:50|4533.65|4533.25|4533.9|4533.5|4533.9|4533.5|4533.65|4533.25|84
1630342680000|2021-08-30 16:58:00|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|100
1630342690000|2021-08-30 16:58:10|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|42
1630342700000|2021-08-30 16:58:20|||||||||3
1630342710000|2021-08-30 16:58:30|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|85
1630342720000|2021-08-30 16:58:40|||||||||25
1630342730000|2021-08-30 16:58:50|||||||||18
1630342740000|2021-08-30 16:59:00|||||||||314
1630342750000|2021-08-30 16:59:10|||||||||15
1630342760000|2021-08-30 16:59:20|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|196
1630342770000|2021-08-30 16:59:30|||||||||17
1630342780000|2021-08-30 16:59:40|||||||||13
1630342790000|2021-08-30 16:59:50|||||||||50
1630342800000|2021-08-30 17:00:00|4534.65|4534.25|4534.4|4534|4534.65|4534.25|4534.4|4534|624
1630342810000|2021-08-30 17:00:10|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|190
1630342820000|2021-08-30 17:00:20|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|178
1630342830000|2021-08-30 17:00:30|||||||||28
1630342840000|2021-08-30 17:00:40|||||||||55
1630342850000|2021-08-30 17:00:50|||||||||10
1630342860000|2021-08-30 17:01:00|4534.15|4533.75|4533.9|4533.5|4534.15|4533.75|4533.9|4533.5|316
1630342870000|2021-08-30 17:01:10|||||||||124
1630342880000|2021-08-30 17:01:20|4534.15|4533.75|4533.65|4533.25|4534.15|4533.75|4533.65|4533.25|235
1630342890000|2021-08-30 17:01:30|4533.9|4533.5|4533.65|4533.25|4533.9|4533.5|4533.65|4533.25|251
1630342900000|2021-08-30 17:01:40|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|60
1630342910000|2021-08-30 17:01:50|||||||||11
1630342920000|2021-08-30 17:02:00|||||||||11
1630342930000|2021-08-30 17:02:10|||||||||95
1630342940000|2021-08-30 17:02:20|4534.15|4533.75|4533.9|4533.5|4534.15|4533.75|4533.9|4533.5|148
1630342950000|2021-08-30 17:02:30|4534.15|4533.75|4533.9|4533.5|4534.15|4533.75|4533.9|4533.5|85
1630342960000|2021-08-30 17:02:40|4533.65|4533.25|4533.9|4533.5|4533.9|4533.5|4533.65|4533.25|259
1630342970000|2021-08-30 17:02:50|4533.65|4533.25|4533.9|4533.5|4533.9|4533.5|4533.65|4533.25|176
1630342980000|2021-08-30 17:03:00|||||||||163
1630342990000|2021-08-30 17:03:10|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|107
1630343000000|2021-08-30 17:03:20|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|17
1630343010000|2021-08-30 17:03:30|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|74
1630343020000|2021-08-30 17:03:40|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|197
1630343030000|2021-08-30 17:03:50|4534.15|4533.75|4533.9|4533.5|4534.15|4533.75|4533.9|4533.5|127
1630343040000|2021-08-30 17:04:00|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|129
1630343050000|2021-08-30 17:04:10|||||||||69
1630343060000|2021-08-30 17:04:20|||||||||43
1630343070000|2021-08-30 17:04:30|||||||||87
1630343080000|2021-08-30 17:04:40|||||||||186
1630343090000|2021-08-30 17:04:50|4533.4|4533|4533.4|4533|4533.4|4533|4533.4|4533|53
1630343100000|2021-08-30 17:05:00|4533.65|4533.25|4533.4|4533|4533.65|4533.25|4533.4|4533|187
1630343110000|2021-08-30 17:05:10|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.4|4533|274
1630343120000|2021-08-30 17:05:20|4533.4|4533|4533.65|4533.25|4533.65|4533.25|4533.4|4533|209
1630343130000|2021-08-30 17:05:30|||||||||19
1630343140000|2021-08-30 17:05:40|||||||||31
1630343150000|2021-08-30 17:05:50|4533.4|4533|4533.4|4533|4533.4|4533|4533.4|4533|179
1630343160000|2021-08-30 17:06:00|||||||||142
1630343170000|2021-08-30 17:06:10|||||||||106
1630343180000|2021-08-30 17:06:20|||||||||85
1630343190000|2021-08-30 17:06:30|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.4|4533|182
1630343200000|2021-08-30 17:06:40|||||||||15
1630343210000|2021-08-30 17:06:50|||||||||110
1630343220000|2021-08-30 17:07:00|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|301
1630343230000|2021-08-30 17:07:10|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|162
1630343240000|2021-08-30 17:07:20|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|334
1630343250000|2021-08-30 17:07:30|4534.15|4533.75|4533.9|4533.5|4534.15|4533.75|4533.9|4533.5|296
1630343260000|2021-08-30 17:07:40|||||||||11
1630343270000|2021-08-30 17:07:50|4534.15|4533.75|4534.4|4534|4534.4|4534|4534.15|4533.75|219
1630343280000|2021-08-30 17:08:00|4534.65|4534.25|4534.4|4534|4534.65|4534.25|4534.4|4534|225
1630343290000|2021-08-30 17:08:10|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4533.9|4533.5|341
1630343300000|2021-08-30 17:08:20|||||||||4
1630343310000|2021-08-30 17:08:30|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|89
1630343320000|2021-08-30 17:08:40|4534.65|4534.25|4534.4|4534|4534.65|4534.25|4534.4|4534|167
1630343330000|2021-08-30 17:08:50|4534.65|4534.25|4534.4|4534|4534.65|4534.25|4534.4|4534|151
1630343340000|2021-08-30 17:09:00|4534.52|4534.12|4534.4|4534|4534.65|4534.25|4534.4|4534|62
1630343350000|2021-08-30 17:09:10|||||||||166
1630343360000|2021-08-30 17:09:20|||||||||11
1630343370000|2021-08-30 17:09:30|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|154
1630343380000|2021-08-30 17:09:40|||||||||10
1630343390000|2021-08-30 17:09:50|4534.4|4534|4534.65|4534.25|4534.65|4534.25|4534.4|4534|410
1630343400000|2021-08-30 17:10:00|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|93
1630343410000|2021-08-30 17:10:10|4534.52|4534.12|4534.4|4534|4534.52|4534.12|4534.4|4534|169
1630343420000|2021-08-30 17:10:20|||||||||1
1630343430000|2021-08-30 17:10:30|||||||||9
1630343440000|2021-08-30 17:10:40|||||||||93
1630343450000|2021-08-30 17:10:50|||||||||233
1630343460000|2021-08-30 17:11:00|||||||||11
1630343470000|2021-08-30 17:11:10|||||||||17
1630343480000|2021-08-30 17:11:20|||||||||2
1630343490000|2021-08-30 17:11:30|||||||||117
1630343500000|2021-08-30 17:11:40|||||||||8
1630343510000|2021-08-30 17:11:50|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|315
1630343520000|2021-08-30 17:12:00|||||||||20
1630343530000|2021-08-30 17:12:10|||||||||18
1630343540000|2021-08-30 17:12:20|||||||||9
1630343550000|2021-08-30 17:12:30|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|4534.65|4534.25|540
1630343560000|2021-08-30 17:12:40|||||||||48
1630343570000|2021-08-30 17:12:50|||||||||167
1630343580000|2021-08-30 17:13:00|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|4534.9|4534.5|266
1630343590000|2021-08-30 17:13:10|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|238
1630343600000|2021-08-30 17:13:20|||||||||5
1630343610000|2021-08-30 17:13:30|||||||||10
1630343620000|2021-08-30 17:13:40|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|4534.9|4534.5|310
1630343630000|2021-08-30 17:13:50|4534.9|4534.5|4534.9|4534.5|4535.15|4534.75|4534.9|4534.5|251
1630343640000|2021-08-30 17:14:00|||||||||9
1630343650000|2021-08-30 17:14:10|||||||||7
1630343660000|2021-08-30 17:14:20|||||||||4
1630343670000|2021-08-30 17:14:30|||||||||42
1630343680000|2021-08-30 17:14:40|||||||||15
1630343690000|2021-08-30 17:14:50|||||||||12
1630343700000|2021-08-30 17:15:00|||||||||390
1630343710000|2021-08-30 17:15:10|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|117
1630343720000|2021-08-30 17:15:20|||||||||19
1630343730000|2021-08-30 17:15:30|||||||||156
1630343740000|2021-08-30 17:15:40|||||||||111
1630343750000|2021-08-30 17:15:50|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|74
1630343760000|2021-08-30 17:16:00|||||||||29
1630343770000|2021-08-30 17:16:10|||||||||227
1630343780000|2021-08-30 17:16:20|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|50
1630343790000|2021-08-30 17:16:30|||||||||19
1630343800000|2021-08-30 17:16:40|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|114
1630343810000|2021-08-30 17:16:50|||||||||15
1630343820000|2021-08-30 17:17:00|||||||||402
1630343830000|2021-08-30 17:17:10|||||||||62
1630343840000|2021-08-30 17:17:20|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|49
1630343850000|2021-08-30 17:17:30|||||||||47
1630343860000|2021-08-30 17:17:40|||||||||41
1630343870000|2021-08-30 17:17:50|||||||||17
1630343880000|2021-08-30 17:18:00|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|103
1630343890000|2021-08-30 17:18:10|||||||||192
1630343900000|2021-08-30 17:18:20|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|360
1630343910000|2021-08-30 17:18:30|||||||||25
1630343920000|2021-08-30 17:18:40|4534.4|4534|4534.15|4533.75|4534.4|4534|4534.15|4533.75|156
1630343930000|2021-08-30 17:18:50|||||||||19
1630343940000|2021-08-30 17:19:00|4534.4|4534|4534.15|4533.75|4534.4|4534|4534.15|4533.75|236
1630343950000|2021-08-30 17:19:10|||||||||53
1630343960000|2021-08-30 17:19:20|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|223
1630343970000|2021-08-30 17:19:30|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|261
1630343980000|2021-08-30 17:19:40|||||||||306
1630343990000|2021-08-30 17:19:50|4533.9|4533.5|4534.15|4533.75|4534.15|4533.75|4533.9|4533.5|332
1630344000000|2021-08-30 17:20:00|||||||||54
1630344010000|2021-08-30 17:20:10|||||||||60
1630344020000|2021-08-30 17:20:20|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|165
1630344030000|2021-08-30 17:20:30|||||||||25
1630344040000|2021-08-30 17:20:40|||||||||39
1630344050000|2021-08-30 17:20:50|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|153
1630344060000|2021-08-30 17:21:00|||||||||39
1630344070000|2021-08-30 17:21:10|||||||||26
1630344080000|2021-08-30 17:21:20|||||||||301
1630344090000|2021-08-30 17:21:30|||||||||15
1630344100000|2021-08-30 17:21:40|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|119
1630344110000|2021-08-30 17:21:50|||||||||81
1630344120000|2021-08-30 17:22:00|4533.65|4533.25|4533.9|4533.5|4533.9|4533.5|4533.65|4533.25|276
1630344130000|2021-08-30 17:22:10|||||||||4
1630344140000|2021-08-30 17:22:20|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|133
1630344150000|2021-08-30 17:22:30|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|93
1630344160000|2021-08-30 17:22:40|||||||||31
1630344170000|2021-08-30 17:22:50|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|180
1630344180000|2021-08-30 17:23:00|||||||||57
1630344190000|2021-08-30 17:23:10|||||||||30
1630344200000|2021-08-30 17:23:20|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|386
1630344210000|2021-08-30 17:23:30|||||||||18
1630344220000|2021-08-30 17:23:40|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|142
1630344230000|2021-08-30 17:23:50|||||||||78
1630344240000|2021-08-30 17:24:00|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|218
1630344250000|2021-08-30 17:24:10|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|188
1630344260000|2021-08-30 17:24:20|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|329
1630344270000|2021-08-30 17:24:30|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|298
1630344280000|2021-08-30 17:24:40|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|198
1630344290000|2021-08-30 17:24:50|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|400
1630344300000|2021-08-30 17:25:00|||||||||276
1630344310000|2021-08-30 17:25:10|||||||||17
1630344320000|2021-08-30 17:25:20|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|70
1630344330000|2021-08-30 17:25:30|||||||||49
1630344340000|2021-08-30 17:25:40|||||||||56
1630344350000|2021-08-30 17:25:50|||||||||20
1630344360000|2021-08-30 17:26:00|||||||||17
1630344370000|2021-08-30 17:26:10|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|208
1630344380000|2021-08-30 17:26:20|||||||||33
1630344390000|2021-08-30 17:26:30|||||||||15
1630344400000|2021-08-30 17:26:40|||||||||21
1630344410000|2021-08-30 17:26:50|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|111
1630344420000|2021-08-30 17:27:00|||||||||152
1630344430000|2021-08-30 17:27:10|||||||||38
1630344440000|2021-08-30 17:27:20|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|237
1630344450000|2021-08-30 17:27:30|||||||||15
1630344460000|2021-08-30 17:27:40|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|315
1630344470000|2021-08-30 17:27:50|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|144
1630344480000|2021-08-30 17:28:00|||||||||27
1630344490000|2021-08-30 17:28:10|||||||||28
1630344500000|2021-08-30 17:28:20|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|405
1630344510000|2021-08-30 17:28:30|||||||||15
1630344520000|2021-08-30 17:28:40|4534.65|4534.25|4534.4|4534|4534.65|4534.25|4534.4|4534|1250
1630344530000|2021-08-30 17:28:50|||||||||50
1630344540000|2021-08-30 17:29:00|||||||||136
1630344550000|2021-08-30 17:29:10|||||||||20
1630344560000|2021-08-30 17:29:20|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|238
1630344570000|2021-08-30 17:29:30|||||||||27
1630344580000|2021-08-30 17:29:40|||||||||48
1630344590000|2021-08-30 17:29:50|||||||||48
1630344600000|2021-08-30 17:30:00|||||||||151
1630344610000|2021-08-30 17:30:10|4534.4|4534|4534.4|4534|4534.65|4534.25|4534.4|4534|329
1630344620000|2021-08-30 17:30:20|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|108
1630344630000|2021-08-30 17:30:30|||||||||30
1630344640000|2021-08-30 17:30:40|||||||||20
1630344650000|2021-08-30 17:30:50|||||||||22
1630344660000|2021-08-30 17:31:00|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|167
1630344670000|2021-08-30 17:31:10|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|237
1630344680000|2021-08-30 17:31:20|||||||||353
1630344690000|2021-08-30 17:31:30|4534.15|4533.75|4533.9|4533.5|4534.15|4533.75|4533.9|4533.5|1003
1630344700000|2021-08-30 17:31:40|||||||||59
1630344710000|2021-08-30 17:31:50|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|159
1630344720000|2021-08-30 17:32:00|4533.4|4533|4533.65|4533.25|4533.65|4533.25|4533.4|4533|432
1630344730000|2021-08-30 17:32:10|4533.4|4533|4533.65|4533.25|4533.65|4533.25|4533.4|4533|663
1630344740000|2021-08-30 17:32:20|||||||||488
1630344750000|2021-08-30 17:32:30|4533.4|4533|4533.65|4533.25|4533.65|4533.25|4533.4|4533|546
1630344760000|2021-08-30 17:32:40|||||||||17
1630344770000|2021-08-30 17:32:50|||||||||698
1630344780000|2021-08-30 17:33:00|||||||||62
1630344790000|2021-08-30 17:33:10|||||||||42
1630344800000|2021-08-30 17:33:20|||||||||303
1630344810000|2021-08-30 17:33:30|||||||||1
1630344820000|2021-08-30 17:33:40|||||||||17
1630344830000|2021-08-30 17:33:50|||||||||39
1630344840000|2021-08-30 17:34:00|4533.4|4533|4533.4|4533|4533.4|4533|4533.4|4533|460
1630344850000|2021-08-30 17:34:10|||||||||33
1630344860000|2021-08-30 17:34:20|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|114
1630344870000|2021-08-30 17:34:30|4533.4|4533|4533.4|4533|4533.4|4533|4533.4|4533|176
1630344880000|2021-08-30 17:34:40|4533.65|4533.25|4534.15|4533.75|4534.15|4533.75|4533.65|4533.25|423
1630344890000|2021-08-30 17:34:50|4534.4|4534|4534.15|4533.75|4534.4|4534|4534.15|4533.75|297
1630344900000|2021-08-30 17:35:00|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|223
1630344910000|2021-08-30 17:35:10|||||||||36
1630344920000|2021-08-30 17:35:20|||||||||398
1630344930000|2021-08-30 17:35:30|4534.15|4533.75|4534.4|4534|4534.4|4534|4534.15|4533.75|208
1630344940000|2021-08-30 17:35:40|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|120
1630344950000|2021-08-30 17:35:50|||||||||94
1630344960000|2021-08-30 17:36:00|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|236
1630344970000|2021-08-30 17:36:10|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|110
1630344980000|2021-08-30 17:36:20|||||||||6
1630344990000|2021-08-30 17:36:30|||||||||2
1630345000000|2021-08-30 17:36:40|||||||||205
1630345010000|2021-08-30 17:36:50|||||||||5
1630345020000|2021-08-30 17:37:00|||||||||16
1630345030000|2021-08-30 17:37:10|||||||||297
1630345040000|2021-08-30 17:37:20|||||||||3
1630345050000|2021-08-30 17:37:30|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|543
1630345060000|2021-08-30 17:37:40|||||||||116
1630345070000|2021-08-30 17:37:50|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|97
1630345080000|2021-08-30 17:38:00|||||||||12
1630345090000|2021-08-30 17:38:10|||||||||111
1630345100000|2021-08-30 17:38:20|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|50
1630345110000|2021-08-30 17:38:30|||||||||4
1630345120000|2021-08-30 17:38:40|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|59
1630345130000|2021-08-30 17:38:50|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|102
1630345140000|2021-08-30 17:39:00|||||||||96
1630345150000|2021-08-30 17:39:10|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|42
1630345160000|2021-08-30 17:39:20|4533.9|4533.5|4534.15|4533.75|4534.15|4533.75|4533.9|4533.5|123
1630345170000|2021-08-30 17:39:30|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|274
1630345180000|2021-08-30 17:39:40|||||||||6
1630345200000|2021-08-30 17:40:00|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|181
1630345210000|2021-08-30 17:40:10|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|341
1630345220000|2021-08-30 17:40:20|||||||||22
1630345230000|2021-08-30 17:40:30|||||||||1
1630345240000|2021-08-30 17:40:40|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|4534.4|4534|239
1630345250000|2021-08-30 17:40:50|||||||||52
1630345260000|2021-08-30 17:41:00|||||||||113
1630345270000|2021-08-30 17:41:10|||||||||25
1630345280000|2021-08-30 17:41:20|||||||||6
1630345290000|2021-08-30 17:41:30|||||||||64
1630345300000|2021-08-30 17:41:40|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|82
1630345310000|2021-08-30 17:41:50|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|298
1630345320000|2021-08-30 17:42:00|||||||||97
1630345330000|2021-08-30 17:42:10|||||||||28
1630345340000|2021-08-30 17:42:20|||||||||341
1630345350000|2021-08-30 17:42:30|||||||||17
1630345360000|2021-08-30 17:42:40|||||||||23
1630345370000|2021-08-30 17:42:50|||||||||182
1630345380000|2021-08-30 17:43:00|||||||||18
1630345390000|2021-08-30 17:43:10|||||||||20
1630345400000|2021-08-30 17:43:20|4535.4|4535|4535.4|4535|4535.4|4535|4535.4|4535|171
1630345410000|2021-08-30 17:43:30|||||||||53
1630345420000|2021-08-30 17:43:40|||||||||46
1630345430000|2021-08-30 17:43:50|||||||||41
1630345440000|2021-08-30 17:44:00|||||||||295
1630345450000|2021-08-30 17:44:10|||||||||100
1630345460000|2021-08-30 17:44:20|||||||||16
1630345470000|2021-08-30 17:44:30|||||||||26
1630345480000|2021-08-30 17:44:40|||||||||75
1630345490000|2021-08-30 17:44:50|||||||||18
1630345500000|2021-08-30 17:45:00|||||||||19
1630345510000|2021-08-30 17:45:10|||||||||13
1630345520000|2021-08-30 17:45:20|||||||||34
1630345530000|2021-08-30 17:45:30|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|121
1630345540000|2021-08-30 17:45:40|||||||||97
1630345550000|2021-08-30 17:45:50|||||||||365
1630345560000|2021-08-30 17:46:00|||||||||135
1630345570000|2021-08-30 17:46:10|||||||||141
1630345580000|2021-08-30 17:46:20|||||||||19
1630345590000|2021-08-30 17:46:30|||||||||2
1630345600000|2021-08-30 17:46:40|||||||||9
1630345610000|2021-08-30 17:46:50|||||||||29
1630345620000|2021-08-30 17:47:00|||||||||20
1630345630000|2021-08-30 17:47:10|||||||||25
1630345640000|2021-08-30 17:47:20|||||||||11
1630345650000|2021-08-30 17:47:30|||||||||24
1630345660000|2021-08-30 17:47:40|||||||||312
1630345670000|2021-08-30 17:47:50|||||||||43
1630345680000|2021-08-30 17:48:00|||||||||31
1630345690000|2021-08-30 17:48:10|||||||||15
1630345700000|2021-08-30 17:48:20|||||||||30
1630345710000|2021-08-30 17:48:30|||||||||11
1630345720000|2021-08-30 17:48:40|||||||||50
1630345730000|2021-08-30 17:48:50|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|275
1630345740000|2021-08-30 17:49:00|||||||||66
1630345750000|2021-08-30 17:49:10|||||||||40
1630345760000|2021-08-30 17:49:20|||||||||24
1630345770000|2021-08-30 17:49:30|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|406
1630345780000|2021-08-30 17:49:40|||||||||30
1630345790000|2021-08-30 17:49:50|||||||||99
1630345800000|2021-08-30 17:50:00|4536.4|4536|4536.15|4535.75|4536.4|4536|4536.15|4535.75|850
1630345810000|2021-08-30 17:50:10|||||||||124
1630345820000|2021-08-30 17:50:20|||||||||3
1630345830000|2021-08-30 17:50:30|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|162
1630345840000|2021-08-30 17:50:40|||||||||14
1630345850000|2021-08-30 17:50:50|||||||||17
1630345860000|2021-08-30 17:51:00|||||||||4
1630345870000|2021-08-30 17:51:10|||||||||20
1630345880000|2021-08-30 17:51:20|||||||||12
1630345890000|2021-08-30 17:51:30|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|4535.9|4535.5|366
1630345900000|2021-08-30 17:51:40|||||||||7
1630345910000|2021-08-30 17:51:50|4536.4|4536|4536.4|4536|4536.4|4536|4536.4|4536|121
1630345920000|2021-08-30 17:52:00|||||||||211
1630345930000|2021-08-30 17:52:10|4536.65|4536.25|4536.65|4536.25|4536.65|4536.25|4536.65|4536.25|397
1630345940000|2021-08-30 17:52:20|||||||||186
1630345950000|2021-08-30 17:52:30|||||||||122
1630345960000|2021-08-30 17:52:40|||||||||39
1630345970000|2021-08-30 17:52:50|4536.4|4536|4536.65|4536.25|4536.65|4536.25|4536.4|4536|244
1630345980000|2021-08-30 17:53:00|4536.4|4536|4536.4|4536|4536.4|4536|4536.4|4536|286
1630345990000|2021-08-30 17:53:10|4536.15|4535.75|4536.4|4536|4536.4|4536|4536.15|4535.75|463
1630346000000|2021-08-30 17:53:20|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|146
1630346010000|2021-08-30 17:53:30|4535.9|4535.5|4535.9|4535.5|4536.15|4535.75|4535.9|4535.5|695
1630346020000|2021-08-30 17:53:40|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|108
1630346030000|2021-08-30 17:53:50|4536.4|4536|4536.4|4536|4536.4|4536|4536.4|4536|177
1630346040000|2021-08-30 17:54:00|||||||||34
1630346050000|2021-08-30 17:54:10|||||||||3
1630346060000|2021-08-30 17:54:20|4536.15|4535.75|4536.4|4536|4536.4|4536|4536.15|4535.75|199
1630346070000|2021-08-30 17:54:30|||||||||77
1630346080000|2021-08-30 17:54:40|||||||||15
1630346090000|2021-08-30 17:54:50|||||||||99
1630346100000|2021-08-30 17:55:00|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|46
1630346110000|2021-08-30 17:55:10|4536.4|4536|4536.15|4535.75|4536.4|4536|4536.15|4535.75|180
1630346120000|2021-08-30 17:55:20|||||||||100
1630346130000|2021-08-30 17:55:30|||||||||24
1630346140000|2021-08-30 17:55:40|4536.4|4536|4536.15|4535.75|4536.4|4536|4536.15|4535.75|78
1630346150000|2021-08-30 17:55:50|||||||||53
1630346160000|2021-08-30 17:56:00|||||||||48
1630346170000|2021-08-30 17:56:10|||||||||14
1630346180000|2021-08-30 17:56:20|||||||||8
1630346190000|2021-08-30 17:56:30|||||||||3
1630346200000|2021-08-30 17:56:40|||||||||13
1630346210000|2021-08-30 17:56:50|||||||||2
1630346220000|2021-08-30 17:57:00|||||||||127
1630346230000|2021-08-30 17:57:10|||||||||20
1630346240000|2021-08-30 17:57:20|||||||||26
1630346250000|2021-08-30 17:57:30|||||||||112
1630346260000|2021-08-30 17:57:40|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|100
1630346270000|2021-08-30 17:57:50|||||||||7
1630346280000|2021-08-30 17:58:00|||||||||100
1630346290000|2021-08-30 17:58:10|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|165
1630346300000|2021-08-30 17:58:20|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|172
1630346310000|2021-08-30 17:58:30|||||||||7
1630346320000|2021-08-30 17:58:40|||||||||8
1630346330000|2021-08-30 17:58:50|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|210
1630346340000|2021-08-30 17:59:00|4536.4|4536|4536.4|4536|4536.4|4536|4536.15|4535.75|219
1630346350000|2021-08-30 17:59:10|||||||||47
1630346360000|2021-08-30 17:59:20|||||||||4
1630346370000|2021-08-30 17:59:30|||||||||24
1630346380000|2021-08-30 17:59:40|||||||||230
1630346390000|2021-08-30 17:59:50|4536.65|4536.25|4536.65|4536.25|4536.65|4536.25|4536.65|4536.25|233
1630346400000|2021-08-30 18:00:00|||||||||405
1630346410000|2021-08-30 18:00:10|4536.4|4536|4536.15|4535.75|4536.4|4536|4536.15|4535.75|866
1630346420000|2021-08-30 18:00:20|||||||||87
1630346430000|2021-08-30 18:00:30|4536.02|4535.62|4536.15|4535.75|4536.15|4535.75|4535.9|4535.5|295
1630346440000|2021-08-30 18:00:40|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|168
1630346450000|2021-08-30 18:00:50|||||||||40
1630346460000|2021-08-30 18:01:00|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|315
1630346470000|2021-08-30 18:01:10|4535.4|4535|4535.4|4535|4535.65|4535.25|4535.4|4535|398
1630346480000|2021-08-30 18:01:20|||||||||47
1630346490000|2021-08-30 18:01:30|||||||||38
1630346500000|2021-08-30 18:01:40|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|380
1630346510000|2021-08-30 18:01:50|4535.4|4535|4535.4|4535|4535.4|4535|4535.4|4535|120
1630346520000|2021-08-30 18:02:00|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|99
1630346530000|2021-08-30 18:02:10|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|136
1630346540000|2021-08-30 18:02:20|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|71
1630346550000|2021-08-30 18:02:30|||||||||155
1630346560000|2021-08-30 18:02:40|4535.9|4535.5|4535.9|4535.5|4536.15|4535.75|4535.9|4535.5|379
1630346570000|2021-08-30 18:02:50|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|135
1630346580000|2021-08-30 18:03:00|4536.4|4536|4536.4|4536|4536.4|4536|4536.4|4536|115
1630346590000|2021-08-30 18:03:10|||||||||37
1630346600000|2021-08-30 18:03:20|||||||||18
1630346610000|2021-08-30 18:03:30|||||||||58
1630346620000|2021-08-30 18:03:40|||||||||29
1630346630000|2021-08-30 18:03:50|||||||||34
1630346640000|2021-08-30 18:04:00|||||||||153
1630346650000|2021-08-30 18:04:10|||||||||18
1630346660000|2021-08-30 18:04:20|||||||||268
1630346670000|2021-08-30 18:04:30|4536.15|4535.75|4536.4|4536|4536.4|4536|4536.15|4535.75|69
1630346680000|2021-08-30 18:04:40|||||||||51
1630346690000|2021-08-30 18:04:50|||||||||21
1630346700000|2021-08-30 18:05:00|4536.65|4536.25|4536.65|4536.25|4536.65|4536.25|4536.65|4536.25|259
1630346710000|2021-08-30 18:05:10|4536.9|4536.5|4536.9|4536.5|4536.9|4536.5|4536.9|4536.5|247
1630346720000|2021-08-30 18:05:20|||||||||302
1630346730000|2021-08-30 18:05:30|||||||||47
1630346740000|2021-08-30 18:05:40|4536.65|4536.25|4536.65|4536.25|4536.65|4536.25|4536.65|4536.25|424
1630346750000|2021-08-30 18:05:50|4536.4|4536|4536.15|4535.75|4536.4|4536|4536.15|4535.75|502
1630346760000|2021-08-30 18:06:00|4536.4|4536|4536.4|4536|4536.4|4536|4536.4|4536|189
1630346770000|2021-08-30 18:06:10|4536.65|4536.25|4536.65|4536.25|4536.65|4536.25|4536.65|4536.25|498
1630346780000|2021-08-30 18:06:20|4536.4|4536|4536.4|4536|4536.4|4536|4536.4|4536|132
1630346790000|2021-08-30 18:06:30|4536.65|4536.25|4536.4|4536|4536.65|4536.25|4536.4|4536|243
1630346800000|2021-08-30 18:06:40|4536.65|4536.25|4536.4|4536|4536.65|4536.25|4536.4|4536|257
1630346810000|2021-08-30 18:06:50|||||||||80
1630346820000|2021-08-30 18:07:00|||||||||25
1630346830000|2021-08-30 18:07:10|4536.27|4535.87|4536.4|4536|4536.4|4536|4536.27|4535.87|213
1630346840000|2021-08-30 18:07:20|||||||||143
1630346850000|2021-08-30 18:07:30|||||||||70
1630346860000|2021-08-30 18:07:40|4536.15|4535.75|4536.4|4536|4536.4|4536|4536.15|4535.75|193
1630346870000|2021-08-30 18:07:50|||||||||20
1630346880000|2021-08-30 18:08:00|||||||||188
1630346890000|2021-08-30 18:08:10|||||||||5
1630346900000|2021-08-30 18:08:20|4536.15|4535.75|4536.15|4535.75|4536.27|4535.87|4536.15|4535.75|247
1630346910000|2021-08-30 18:08:30|4536.4|4536|4536.4|4536|4536.4|4536|4536.4|4536|92
1630346920000|2021-08-30 18:08:40|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|88
1630346930000|2021-08-30 18:08:50|||||||||13
1630346940000|2021-08-30 18:09:00|4535.9|4535.5|4536.15|4535.75|4536.15|4535.75|4535.9|4535.5|202
1630346950000|2021-08-30 18:09:10|4536.4|4536|4536.15|4535.75|4536.4|4536|4536.15|4535.75|135
1630346960000|2021-08-30 18:09:20|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|195
1630346970000|2021-08-30 18:09:30|||||||||11
1630346980000|2021-08-30 18:09:40|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|305
1630346990000|2021-08-30 18:09:50|||||||||3
1630347000000|2021-08-30 18:10:00|4535.4|4535|4535.4|4535|4535.65|4535.25|4535.4|4535|344
1630347010000|2021-08-30 18:10:10|4535.65|4535.25|4535.4|4535|4535.65|4535.25|4535.4|4535|96
1630347020000|2021-08-30 18:10:20|||||||||10
1630347030000|2021-08-30 18:10:30|||||||||228
1630347040000|2021-08-30 18:10:40|||||||||119
1630347050000|2021-08-30 18:10:50|4535.15|4534.75|4535.4|4535|4535.4|4535|4535.15|4534.75|149
1630347060000|2021-08-30 18:11:00|||||||||25
1630347070000|2021-08-30 18:11:10|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|128
1630347080000|2021-08-30 18:11:20|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|157
1630347090000|2021-08-30 18:11:30|4535.65|4535.25|4535.9|4535.5|4535.9|4535.5|4535.65|4535.25|188
1630347100000|2021-08-30 18:11:40|||||||||20
1630347110000|2021-08-30 18:11:50|||||||||21
1630347120000|2021-08-30 18:12:00|||||||||124
1630347130000|2021-08-30 18:12:10|||||||||34
1630347140000|2021-08-30 18:12:20|4535.65|4535.25|4535.65|4535.25|4535.9|4535.5|4535.65|4535.25|333
1630347150000|2021-08-30 18:12:30|||||||||6
1630347160000|2021-08-30 18:12:40|||||||||32
1630347170000|2021-08-30 18:12:50|4535.9|4535.5|4536.15|4535.75|4536.15|4535.75|4535.9|4535.5|350
1630347180000|2021-08-30 18:13:00|4536.4|4536|4536.15|4535.75|4536.4|4536|4536.15|4535.75|240
1630347190000|2021-08-30 18:13:10|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|147
1630347200000|2021-08-30 18:13:20|||||||||74
1630347210000|2021-08-30 18:13:30|||||||||9
1630347220000|2021-08-30 18:13:40|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|285
1630347230000|2021-08-30 18:13:50|||||||||33
1630347240000|2021-08-30 18:14:00|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|262
1630347250000|2021-08-30 18:14:10|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|136
1630347260000|2021-08-30 18:14:20|||||||||47
1630347270000|2021-08-30 18:14:30|||||||||118
1630347280000|2021-08-30 18:14:40|||||||||30
1630347290000|2021-08-30 18:14:50|||||||||5
1630347300000|2021-08-30 18:15:00|4535.4|4535|4535.65|4535.25|4535.65|4535.25|4535.4|4535|241
1630347310000|2021-08-30 18:15:10|||||||||2
1630347320000|2021-08-30 18:15:20|||||||||19
1630347330000|2021-08-30 18:15:30|4535.4|4535|4535.4|4535|4535.4|4535|4535.4|4535|79
1630347340000|2021-08-30 18:15:40|||||||||66
1630347350000|2021-08-30 18:15:50|||||||||6
1630347360000|2021-08-30 18:16:00|||||||||16
1630347370000|2021-08-30 18:16:10|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|418
1630347380000|2021-08-30 18:16:20|4535.9|4535.5|4536.15|4535.75|4536.15|4535.75|4535.9|4535.5|481
1630347390000|2021-08-30 18:16:30|||||||||94
1630347400000|2021-08-30 18:16:40|||||||||321
1630347410000|2021-08-30 18:16:50|||||||||212
1630347420000|2021-08-30 18:17:00|4536.4|4536|4536.4|4536|4536.4|4536|4536.15|4535.75|416
1630347430000|2021-08-30 18:17:10|||||||||500
1630347440000|2021-08-30 18:17:20|||||||||93
1630347450000|2021-08-30 18:17:30|4536.65|4536.25|4536.65|4536.25|4536.65|4536.25|4536.65|4536.25|142
1630347460000|2021-08-30 18:17:40|4536.9|4536.5|4537.15|4536.75|4537.15|4536.75|4536.9|4536.5|704
1630347470000|2021-08-30 18:17:50|4537.4|4537|4537.15|4536.75|4537.4|4537|4537.15|4536.75|914
1630347480000|2021-08-30 18:18:00|4537.4|4537|4537.4|4537|4537.4|4537|4537.4|4537|422
1630347490000|2021-08-30 18:18:10|4537.65|4537.25|4537.65|4537.25|4537.65|4537.25|4537.4|4537|1468
1630347500000|2021-08-30 18:18:20|||||||||140
1630347510000|2021-08-30 18:18:30|4537.9|4537.5|4537.15|4536.75|4537.9|4537.5|4537.15|4536.75|793
1630347520000|2021-08-30 18:18:40|4536.9|4536.5|4536.9|4536.5|4536.9|4536.5|4536.9|4536.5|194
1630347530000|2021-08-30 18:18:50|4536.65|4536.25|4536.9|4536.5|4536.9|4536.5|4536.65|4536.25|452
1630347540000|2021-08-30 18:19:00|||||||||206
1630347550000|2021-08-30 18:19:10|||||||||234
1630347560000|2021-08-30 18:19:20|4536.65|4536.25|4536.65|4536.25|4536.65|4536.25|4536.65|4536.25|257
1630347570000|2021-08-30 18:19:30|4536.4|4536|4536.4|4536|4536.4|4536|4536.4|4536|158
1630347580000|2021-08-30 18:19:40|4536.15|4535.75|4535.65|4535.25|4536.15|4535.75|4535.65|4535.25|487
1630347590000|2021-08-30 18:19:50|4535.4|4535|4535.4|4535|4535.4|4535|4535.4|4535|359
1630347600000|2021-08-30 18:20:00|||||||||58
1630347610000|2021-08-30 18:20:10|||||||||332
1630347620000|2021-08-30 18:20:20|4535.15|4534.75|4535.4|4535|4535.4|4535|4535.15|4534.75|235
1630347630000|2021-08-30 18:20:30|||||||||106
1630347640000|2021-08-30 18:20:40|||||||||113
1630347650000|2021-08-30 18:20:50|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|34
1630347660000|2021-08-30 18:21:00|||||||||276
1630347670000|2021-08-30 18:21:10|4534.9|4534.5|4535.15|4534.75|4535.15|4534.75|4534.9|4534.5|434
1630347680000|2021-08-30 18:21:20|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|131
1630347690000|2021-08-30 18:21:30|||||||||148
1630347700000|2021-08-30 18:21:40|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|4534.9|4534.5|101
1630347710000|2021-08-30 18:21:50|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|149
1630347720000|2021-08-30 18:22:00|4534.65|4534.25|4534.9|4534.5|4534.9|4534.5|4534.65|4534.25|315
1630347730000|2021-08-30 18:22:10|||||||||20
1630347740000|2021-08-30 18:22:20|||||||||35
1630347750000|2021-08-30 18:22:30|||||||||72
1630347760000|2021-08-30 18:22:40|||||||||21
1630347770000|2021-08-30 18:22:50|||||||||6
1630347780000|2021-08-30 18:23:00|||||||||22
1630347790000|2021-08-30 18:23:10|||||||||36
1630347800000|2021-08-30 18:23:20|||||||||15
1630347810000|2021-08-30 18:23:30|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|218
1630347820000|2021-08-30 18:23:40|||||||||26
1630347830000|2021-08-30 18:23:50|4535.4|4535|4535.4|4535|4535.4|4535|4535.4|4535|177
1630347840000|2021-08-30 18:24:00|||||||||226
1630347850000|2021-08-30 18:24:10|4535.15|4534.75|4535.4|4535|4535.4|4535|4535.15|4534.75|276
1630347860000|2021-08-30 18:24:20|4535.15|4534.75|4535.4|4535|4535.4|4535|4535.15|4534.75|141
1630347870000|2021-08-30 18:24:30|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|85
1630347880000|2021-08-30 18:24:40|||||||||14
1630347890000|2021-08-30 18:24:50|||||||||38
1630347900000|2021-08-30 18:25:00|4534.9|4534.5|4535.15|4534.75|4535.15|4534.75|4534.9|4534.5|615
1630347910000|2021-08-30 18:25:10|||||||||29
1630347920000|2021-08-30 18:25:20|||||||||17
1630347930000|2021-08-30 18:25:30|||||||||8
1630347940000|2021-08-30 18:25:40|||||||||10
1630347950000|2021-08-30 18:25:50|4535.4|4535|4535.4|4535|4535.4|4535|4535.4|4535|58
1630347960000|2021-08-30 18:26:00|4535.15|4534.75|4535.4|4535|4535.4|4535|4535.15|4534.75|137
1630347970000|2021-08-30 18:26:10|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|70
1630347980000|2021-08-30 18:26:20|||||||||5
1630347990000|2021-08-30 18:26:30|||||||||87
1630348000000|2021-08-30 18:26:40|||||||||11
1630348010000|2021-08-30 18:26:50|4535.4|4535|4535.4|4535|4535.4|4535|4535.4|4535|117
1630348020000|2021-08-30 18:27:00|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|317
1630348030000|2021-08-30 18:27:10|||||||||32
1630348040000|2021-08-30 18:27:20|4535.4|4535|4535.4|4535|4535.4|4535|4535.4|4535|90
1630348050000|2021-08-30 18:27:30|||||||||6
1630348060000|2021-08-30 18:27:40|||||||||8
1630348070000|2021-08-30 18:27:50|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|385
1630348080000|2021-08-30 18:28:00|||||||||19
1630348090000|2021-08-30 18:28:10|||||||||18
1630348100000|2021-08-30 18:28:20|||||||||10
1630348110000|2021-08-30 18:28:30|||||||||53
1630348120000|2021-08-30 18:28:40|||||||||8
1630348130000|2021-08-30 18:28:50|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|565
1630348140000|2021-08-30 18:29:00|||||||||26
1630348150000|2021-08-30 18:29:10|||||||||8
1630348160000|2021-08-30 18:29:20|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|394
1630348170000|2021-08-30 18:29:30|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|92
1630348180000|2021-08-30 18:29:40|||||||||18
1630348190000|2021-08-30 18:29:50|||||||||4
1630348200000|2021-08-30 18:30:00|||||||||25
1630348210000|2021-08-30 18:30:10|||||||||29
1630348220000|2021-08-30 18:30:20|||||||||13
1630348230000|2021-08-30 18:30:30|||||||||89
1630348240000|2021-08-30 18:30:40|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|341
1630348250000|2021-08-30 18:30:50|||||||||84
1630348260000|2021-08-30 18:31:00|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|770
1630348270000|2021-08-30 18:31:10|||||||||11
1630348280000|2021-08-30 18:31:20|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|211
1630348290000|2021-08-30 18:31:30|||||||||60
1630348300000|2021-08-30 18:31:40|||||||||10
1630348310000|2021-08-30 18:31:50|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|79
1630348320000|2021-08-30 18:32:00|4536.15|4535.75|4535.9|4535.5|4536.15|4535.75|4535.65|4535.25|675
1630348330000|2021-08-30 18:32:10|4535.65|4535.25|4535.9|4535.5|4535.9|4535.5|4535.65|4535.25|178
1630348340000|2021-08-30 18:32:20|||||||||4
1630348350000|2021-08-30 18:32:30|||||||||91
1630348360000|2021-08-30 18:32:40|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|113
1630348370000|2021-08-30 18:32:50|4535.9|4535.5|4535.65|4535.25|4535.9|4535.5|4535.65|4535.25|655
1630348380000|2021-08-30 18:33:00|4535.77|4535.37|4535.65|4535.25|4535.9|4535.5|4535.65|4535.25|319
1630348390000|2021-08-30 18:33:10|||||||||7
1630348400000|2021-08-30 18:33:20|4535.4|4535|4535.4|4535|4535.4|4535|4535.4|4535|372
1630348410000|2021-08-30 18:33:30|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|120
1630348420000|2021-08-30 18:33:40|4535.4|4535|4535.4|4535|4535.4|4535|4535.4|4535|124
1630348430000|2021-08-30 18:33:50|||||||||220
1630348440000|2021-08-30 18:34:00|||||||||48
1630348450000|2021-08-30 18:34:10|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|168
1630348460000|2021-08-30 18:34:20|||||||||75
1630348470000|2021-08-30 18:34:30|||||||||131
1630348480000|2021-08-30 18:34:40|4534.9|4534.5|4534.9|4534.5|4535.15|4534.75|4534.9|4534.5|319
1630348490000|2021-08-30 18:34:50|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|64
1630348500000|2021-08-30 18:35:00|4535.4|4535|4535.4|4535|4535.4|4535|4535.4|4535|69
1630348510000|2021-08-30 18:35:10|||||||||13
1630348520000|2021-08-30 18:35:20|||||||||84
1630348530000|2021-08-30 18:35:30|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|107
1630348540000|2021-08-30 18:35:40|||||||||153
1630348550000|2021-08-30 18:35:50|||||||||2
1630348560000|2021-08-30 18:36:00|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|320
1630348570000|2021-08-30 18:36:10|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|56
1630348580000|2021-08-30 18:36:20|||||||||10
1630348590000|2021-08-30 18:36:30|||||||||20
1630348600000|2021-08-30 18:36:40|||||||||7
1630348610000|2021-08-30 18:36:50|||||||||5
1630348620000|2021-08-30 18:37:00|||||||||84
1630348630000|2021-08-30 18:37:10|||||||||5
1630348640000|2021-08-30 18:37:20|||||||||1
1630348650000|2021-08-30 18:37:30|||||||||3
1630348660000|2021-08-30 18:37:40|||||||||252
1630348670000|2021-08-30 18:37:50|||||||||132
1630348680000|2021-08-30 18:38:00|||||||||6
1630348690000|2021-08-30 18:38:10|||||||||13
1630348700000|2021-08-30 18:38:20|||||||||22
1630348710000|2021-08-30 18:38:30|||||||||10
1630348720000|2021-08-30 18:38:40|||||||||2
1630348730000|2021-08-30 18:38:50|4534.9|4534.5|4535.15|4534.75|4535.15|4534.75|4534.9|4534.5|372
1630348740000|2021-08-30 18:39:00|4534.9|4534.5|4534.65|4534.25|4534.9|4534.5|4534.65|4534.25|573
1630348750000|2021-08-30 18:39:10|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|4534.65|4534.25|208
1630348760000|2021-08-30 18:39:20|||||||||29
1630348770000|2021-08-30 18:39:30|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|126
1630348780000|2021-08-30 18:39:40|||||||||267
1630348790000|2021-08-30 18:39:50|4534.4|4534|4534.15|4533.75|4534.4|4534|4534.15|4533.75|851
1630348800000|2021-08-30 18:40:00|||||||||172
1630348810000|2021-08-30 18:40:10|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|117
1630348820000|2021-08-30 18:40:20|||||||||143
1630348830000|2021-08-30 18:40:30|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|161
1630348840000|2021-08-30 18:40:40|||||||||18
1630348850000|2021-08-30 18:40:50|||||||||7
1630348860000|2021-08-30 18:41:00|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|98
1630348870000|2021-08-30 18:41:10|||||||||288
1630348880000|2021-08-30 18:41:20|4534.65|4534.25|4534.9|4534.5|4534.9|4534.5|4534.65|4534.25|373
1630348890000|2021-08-30 18:41:30|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|315
1630348900000|2021-08-30 18:41:40|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|183
1630348910000|2021-08-30 18:41:50|||||||||7
1630348920000|2021-08-30 18:42:00|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|104
1630348930000|2021-08-30 18:42:10|||||||||4
1630348940000|2021-08-30 18:42:20|||||||||290
1630348950000|2021-08-30 18:42:30|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|365
1630348960000|2021-08-30 18:42:40|4534.15|4533.75|4534.4|4534|4534.4|4534|4534.15|4533.75|348
1630348970000|2021-08-30 18:42:50|||||||||155
1630348980000|2021-08-30 18:43:00|4534.15|4533.75|4534.15|4533.75|4534.4|4534|4534.15|4533.75|235
1630348990000|2021-08-30 18:43:10|||||||||17
1630349000000|2021-08-30 18:43:20|4534.27|4533.87|4534.15|4533.75|4534.27|4533.87|4534.15|4533.75|158
1630349010000|2021-08-30 18:43:30|||||||||16
1630349020000|2021-08-30 18:43:40|4534.4|4534|4534.15|4533.75|4534.4|4534|4534.15|4533.75|156
1630349030000|2021-08-30 18:43:50|||||||||4
1630349040000|2021-08-30 18:44:00|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|135
1630349050000|2021-08-30 18:44:10|4534.15|4533.75|4534.4|4534|4534.4|4534|4534.15|4533.75|152
1630349060000|2021-08-30 18:44:20|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|218
1630349070000|2021-08-30 18:44:30|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|252
1630349080000|2021-08-30 18:44:40|4533.65|4533.25|4533.4|4533|4533.65|4533.25|4533.4|4533|561
1630349090000|2021-08-30 18:44:50|4533.65|4533.25|4533.4|4533|4533.65|4533.25|4533.4|4533|409
1630349100000|2021-08-30 18:45:00|4533.65|4533.25|4533.65|4533.25|4533.65|4533.25|4533.4|4533|433
1630349110000|2021-08-30 18:45:10|||||||||30
1630349120000|2021-08-30 18:45:20|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|155
1630349130000|2021-08-30 18:45:30|||||||||148
1630349140000|2021-08-30 18:45:40|4534.15|4533.75|4533.9|4533.5|4534.15|4533.75|4533.9|4533.5|419
1630349150000|2021-08-30 18:45:50|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|211
1630349160000|2021-08-30 18:46:00|||||||||6
1630349170000|2021-08-30 18:46:10|4533.9|4533.5|4533.9|4533.5|4534.15|4533.75|4533.9|4533.5|252
1630349180000|2021-08-30 18:46:20|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|4534.15|4533.75|74
1630349190000|2021-08-30 18:46:30|4533.9|4533.5|4534.15|4533.75|4534.15|4533.75|4533.9|4533.5|175
1630349200000|2021-08-30 18:46:40|||||||||80
1630349210000|2021-08-30 18:46:50|||||||||37
1630349220000|2021-08-30 18:47:00|||||||||214
1630349230000|2021-08-30 18:47:10|||||||||33
1630349240000|2021-08-30 18:47:20|4534.4|4534|4534.4|4534|4534.4|4534|4534.4|4534|71
1630349250000|2021-08-30 18:47:30|||||||||213
1630349260000|2021-08-30 18:47:40|||||||||39
1630349270000|2021-08-30 18:47:50|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|176
1630349280000|2021-08-30 18:48:00|||||||||3
1630349290000|2021-08-30 18:48:10|||||||||254
1630349300000|2021-08-30 18:48:20|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|110
1630349310000|2021-08-30 18:48:30|||||||||87
1630349320000|2021-08-30 18:48:40|||||||||41
1630349330000|2021-08-30 18:48:50|||||||||190
1630349340000|2021-08-30 18:49:00|||||||||96
1630349350000|2021-08-30 18:49:10|||||||||10
1630349360000|2021-08-30 18:49:20|||||||||21
1630349370000|2021-08-30 18:49:30|||||||||13
1630349380000|2021-08-30 18:49:40|||||||||32
1630349390000|2021-08-30 18:49:50|||||||||57
1630349400000|2021-08-30 18:50:00|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|593
1630349410000|2021-08-30 18:50:10|||||||||14
1630349420000|2021-08-30 18:50:20|||||||||174
1630349430000|2021-08-30 18:50:30|4534.9|4534.5|4535.15|4534.75|4535.15|4534.75|4534.9|4534.5|357
1630349440000|2021-08-30 18:50:40|4535.4|4535|4535.4|4535|4535.4|4535|4535.4|4535|322
1630349450000|2021-08-30 18:50:50|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|1078
1630349460000|2021-08-30 18:51:00|4535.4|4535|4535.4|4535|4535.4|4535|4535.4|4535|305
1630349470000|2021-08-30 18:51:10|||||||||312
1630349480000|2021-08-30 18:51:20|||||||||3
1630349490000|2021-08-30 18:51:30|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|279
1630349500000|2021-08-30 18:51:40|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|206
1630349510000|2021-08-30 18:51:50|4534.65|4534.25|4534.65|4534.25|4534.9|4534.5|4534.65|4534.25|586
1630349520000|2021-08-30 18:52:00|||||||||52
1630349530000|2021-08-30 18:52:10|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|4534.9|4534.5|61
1630349540000|2021-08-30 18:52:20|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|99
1630349550000|2021-08-30 18:52:30|||||||||252
1630349560000|2021-08-30 18:52:40|||||||||421
1630349570000|2021-08-30 18:52:50|4535.4|4535|4535.15|4534.75|4535.4|4535|4535.15|4534.75|638
1630349580000|2021-08-30 18:53:00|||||||||52
1630349590000|2021-08-30 18:53:10|4535.4|4535|4535.4|4535|4535.4|4535|4535.4|4535|59
1630349600000|2021-08-30 18:53:20|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|255
1630349610000|2021-08-30 18:53:30|4535.4|4535|4535.65|4535.25|4535.65|4535.25|4535.4|4535|560
1630349620000|2021-08-30 18:53:40|4535.4|4535|4535.4|4535|4535.65|4535.25|4535.4|4535|210
1630349630000|2021-08-30 18:53:50|||||||||29
1630349640000|2021-08-30 18:54:00|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.4|4535|332
1630349650000|2021-08-30 18:54:10|4535.4|4535|4535.65|4535.25|4535.65|4535.25|4535.4|4535|131
1630349660000|2021-08-30 18:54:20|||||||||8
1630349670000|2021-08-30 18:54:30|||||||||43
1630349680000|2021-08-30 18:54:40|||||||||11
1630349690000|2021-08-30 18:54:50|||||||||14
1630349700000|2021-08-30 18:55:00|4535.4|4535|4535.4|4535|4535.4|4535|4535.4|4535|464
1630349710000|2021-08-30 18:55:10|||||||||4
1630349720000|2021-08-30 18:55:20|||||||||69
1630349730000|2021-08-30 18:55:30|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|131
1630349740000|2021-08-30 18:55:40|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|135
1630349750000|2021-08-30 18:55:50|||||||||285
1630349760000|2021-08-30 18:56:00|||||||||90
1630349770000|2021-08-30 18:56:10|4535.65|4535.25|4535.9|4535.5|4535.9|4535.5|4535.65|4535.25|449
1630349780000|2021-08-30 18:56:20|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|175
1630349790000|2021-08-30 18:56:30|||||||||46
1630349800000|2021-08-30 18:56:40|||||||||15
1630349810000|2021-08-30 18:56:50|||||||||120
1630349820000|2021-08-30 18:57:00|||||||||47
1630349830000|2021-08-30 18:57:10|||||||||33
1630349840000|2021-08-30 18:57:20|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|252
1630349850000|2021-08-30 18:57:30|||||||||19
1630349860000|2021-08-30 18:57:40|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|314
1630349870000|2021-08-30 18:57:50|||||||||29
1630349880000|2021-08-30 18:58:00|||||||||129
1630349890000|2021-08-30 18:58:10|4535.4|4535|4535.65|4535.25|4535.65|4535.25|4535.4|4535|440
1630349900000|2021-08-30 18:58:20|||||||||22
1630349910000|2021-08-30 18:58:30|||||||||155
1630349920000|2021-08-30 18:58:40|||||||||36
1630349930000|2021-08-30 18:58:50|||||||||11
1630349940000|2021-08-30 18:59:00|||||||||260
1630349950000|2021-08-30 18:59:10|||||||||2
1630349960000|2021-08-30 18:59:20|4535.9|4535.5|4535.65|4535.25|4535.9|4535.5|4535.65|4535.25|96
1630349970000|2021-08-30 18:59:30|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|31
1630349980000|2021-08-30 18:59:40|||||||||2
1630349990000|2021-08-30 18:59:50|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|254
1630350000000|2021-08-30 19:00:00|4535.9|4535.5|4535.65|4535.25|4535.9|4535.5|4535.65|4535.25|438
1630350010000|2021-08-30 19:00:10|4535.4|4535|4535.65|4535.25|4535.65|4535.25|4535.4|4535|393
1630350020000|2021-08-30 19:00:20|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|44
1630350030000|2021-08-30 19:00:30|||||||||40
1630350040000|2021-08-30 19:00:40|4535.65|4535.25|4535.9|4535.5|4535.9|4535.5|4535.65|4535.25|220
1630350050000|2021-08-30 19:00:50|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|149
1630350060000|2021-08-30 19:01:00|||||||||46
1630350070000|2021-08-30 19:01:10|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|62
1630350080000|2021-08-30 19:01:20|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|4535.65|4535.25|232
1630350090000|2021-08-30 19:01:30|4535.9|4535.5|4535.65|4535.25|4535.9|4535.5|4535.65|4535.25|173
1630350100000|2021-08-30 19:01:40|||||||||329
1630350110000|2021-08-30 19:01:50|||||||||30
1630350120000|2021-08-30 19:02:00|4535.4|4535|4535.65|4535.25|4535.65|4535.25|4535.4|4535|307
1630350130000|2021-08-30 19:02:10|||||||||133
1630350140000|2021-08-30 19:02:20|4535.4|4535|4535.65|4535.25|4535.65|4535.25|4535.4|4535|206
1630350150000|2021-08-30 19:02:30|||||||||9
1630350160000|2021-08-30 19:02:40|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.65|4535.25|128
1630350170000|2021-08-30 19:02:50|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|90
1630350180000|2021-08-30 19:03:00|||||||||365
1630350190000|2021-08-30 19:03:10|4536.4|4536|4536.4|4536|4536.4|4536|4536.4|4536|120
1630350200000|2021-08-30 19:03:20|||||||||238
1630350210000|2021-08-30 19:03:30|||||||||89
1630350220000|2021-08-30 19:03:40|4536.65|4536.25|4536.4|4536|4536.65|4536.25|4536.4|4536|238
1630350230000|2021-08-30 19:03:50|||||||||25
1630350240000|2021-08-30 19:04:00|||||||||263
1630350250000|2021-08-30 19:04:10|||||||||16
1630350260000|2021-08-30 19:04:20|||||||||115
1630350270000|2021-08-30 19:04:30|||||||||162
1630350280000|2021-08-30 19:04:40|||||||||21
1630350290000|2021-08-30 19:04:50|4536.27|4535.87|4536.4|4536|4536.4|4536|4536.27|4535.87|96
1630350300000|2021-08-30 19:05:00|4536.27|4535.87|4536.15|4535.75|4536.27|4535.87|4536.15|4535.75|378
1630350310000|2021-08-30 19:05:10|||||||||1
1630350320000|2021-08-30 19:05:20|||||||||21
1630350330000|2021-08-30 19:05:30|||||||||11
1630350340000|2021-08-30 19:05:40|4536.4|4536|4536.15|4535.75|4536.4|4536|4536.15|4535.75|195
1630350350000|2021-08-30 19:05:50|||||||||1
1630350360000|2021-08-30 19:06:00|||||||||15
1630350370000|2021-08-30 19:06:10|4535.9|4535.5|4536.15|4535.75|4536.15|4535.75|4535.9|4535.5|707
1630350380000|2021-08-30 19:06:20|4536.4|4536|4536.4|4536|4536.4|4536|4536.4|4536|358
1630350390000|2021-08-30 19:06:30|4536.27|4535.87|4536.4|4536|4536.4|4536|4536.15|4535.75|282
1630350400000|2021-08-30 19:06:40|||||||||42
1630350410000|2021-08-30 19:06:50|||||||||7
1630350420000|2021-08-30 19:07:00|||||||||47
1630350430000|2021-08-30 19:07:10|4536.65|4536.25|4536.4|4536|4536.65|4536.25|4536.4|4536|463
1630350440000|2021-08-30 19:07:20|4536.65|4536.25|4536.65|4536.25|4536.65|4536.25|4536.65|4536.25|94
1630350450000|2021-08-30 19:07:30|||||||||12
1630350460000|2021-08-30 19:07:40|||||||||15
1630350470000|2021-08-30 19:07:50|||||||||69
1630350480000|2021-08-30 19:08:00|||||||||6
1630350490000|2021-08-30 19:08:10|4536.52|4536.12|4536.65|4536.25|4536.65|4536.25|4536.4|4536|344
1630350500000|2021-08-30 19:08:20|||||||||111
1630350510000|2021-08-30 19:08:30|4536.77|4536.37|4536.9|4536.5|4536.9|4536.5|4536.77|4536.37|225
1630350520000|2021-08-30 19:08:40|||||||||71
1630350530000|2021-08-30 19:08:50|4536.77|4536.37|4536.65|4536.25|4536.77|4536.37|4536.65|4536.25|316
1630350540000|2021-08-30 19:09:00|||||||||21
1630350550000|2021-08-30 19:09:10|4536.9|4536.5|4536.65|4536.25|4536.9|4536.5|4536.65|4536.25|113
1630350560000|2021-08-30 19:09:20|||||||||2
1630350570000|2021-08-30 19:09:30|||||||||10
1630350580000|2021-08-30 19:09:40|||||||||17
1630350590000|2021-08-30 19:09:50|||||||||77
1630350600000|2021-08-30 19:10:00|4536.77|4536.37|4536.9|4536.5|4536.9|4536.5|4536.77|4536.37|160
1630350610000|2021-08-30 19:10:10|||||||||21
1630350620000|2021-08-30 19:10:20|4536.65|4536.25|4536.9|4536.5|4536.9|4536.5|4536.65|4536.25|462
1630350630000|2021-08-30 19:10:30|4536.65|4536.25|4536.9|4536.5|4536.9|4536.5|4536.65|4536.25|397
1630350640000|2021-08-30 19:10:40|4536.77|4536.37|4536.65|4536.25|4536.9|4536.5|4536.65|4536.25|344
1630350650000|2021-08-30 19:10:50|4536.77|4536.37|4536.9|4536.5|4536.9|4536.5|4536.65|4536.25|226
1630350660000|2021-08-30 19:11:00|4536.77|4536.37|4536.65|4536.25|4536.9|4536.5|4536.65|4536.25|203
1630350670000|2021-08-30 19:11:10|||||||||17
1630350680000|2021-08-30 19:11:20|||||||||18
1630350690000|2021-08-30 19:11:30|||||||||11
1630350700000|2021-08-30 19:11:40|4536.77|4536.37|4536.65|4536.25|4536.77|4536.37|4536.65|4536.25|184
1630350710000|2021-08-30 19:11:50|4536.4|4536|4536.4|4536|4536.4|4536|4536.4|4536|542
1630350720000|2021-08-30 19:12:00|||||||||39
1630350730000|2021-08-30 19:12:10|4536.27|4535.87|4536.15|4535.75|4536.27|4535.87|4536.15|4535.75|271
1630350740000|2021-08-30 19:12:20|||||||||35
1630350750000|2021-08-30 19:12:30|||||||||12
1630350760000|2021-08-30 19:12:40|4536.27|4535.87|4536.4|4536|4536.4|4536|4536.27|4535.87|177
1630350770000|2021-08-30 19:12:50|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|188
1630350780000|2021-08-30 19:13:00|4536.27|4535.87|4536.15|4535.75|4536.4|4536|4536.15|4535.75|200
1630350790000|2021-08-30 19:13:10|4536.02|4535.62|4535.9|4535.5|4536.15|4535.75|4535.9|4535.5|454
1630350800000|2021-08-30 19:13:20|4536.02|4535.62|4536.15|4535.75|4536.15|4535.75|4535.9|4535.5|139
1630350810000|2021-08-30 19:13:30|4536.02|4535.62|4535.9|4535.5|4536.02|4535.62|4535.9|4535.5|77
1630350820000|2021-08-30 19:13:40|||||||||224
1630350830000|2021-08-30 19:13:50|||||||||24
1630350840000|2021-08-30 19:14:00|4535.77|4535.37|4535.9|4535.5|4535.9|4535.5|4535.65|4535.25|374
1630350850000|2021-08-30 19:14:10|||||||||154
1630350860000|2021-08-30 19:14:20|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|136
1630350870000|2021-08-30 19:14:30|4536.02|4535.62|4535.9|4535.5|4536.02|4535.62|4535.9|4535.5|123
1630350880000|2021-08-30 19:14:40|||||||||200
1630350890000|2021-08-30 19:14:50|4535.65|4535.25|4535.9|4535.5|4535.9|4535.5|4535.65|4535.25|114
1630350900000|2021-08-30 19:15:00|4535.77|4535.37|4535.65|4535.25|4535.77|4535.37|4535.65|4535.25|82
1630350910000|2021-08-30 19:15:10|||||||||40
1630350920000|2021-08-30 19:15:20|||||||||140
1630350930000|2021-08-30 19:15:30|||||||||35
1630350940000|2021-08-30 19:15:40|||||||||83
1630350950000|2021-08-30 19:15:50|||||||||52
1630350960000|2021-08-30 19:16:00|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|285
1630350970000|2021-08-30 19:16:10|4536.15|4535.75|4536.15|4535.75|4536.15|4535.75|4535.9|4535.5|335
1630350980000|2021-08-30 19:16:20|||||||||25
1630350990000|2021-08-30 19:16:30|||||||||38
1630351000000|2021-08-30 19:16:40|4536.27|4535.87|4536.15|4535.75|4536.27|4535.87|4536.15|4535.75|175
1630351010000|2021-08-30 19:16:50|4535.9|4535.5|4536.15|4535.75|4536.15|4535.75|4535.9|4535.5|332
1630351020000|2021-08-30 19:17:00|||||||||11
1630351030000|2021-08-30 19:17:10|4536.4|4536|4536.27|4535.87|4536.4|4536|4536.15|4535.75|346
1630351040000|2021-08-30 19:17:20|4536.15|4535.75|4536.15|4535.75|4536.4|4536|4536.15|4535.75|255
1630351050000|2021-08-30 19:17:30|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|4535.9|4535.5|233
1630351060000|2021-08-30 19:17:40|||||||||47
1630351070000|2021-08-30 19:17:50|4535.65|4535.25|4535.9|4535.5|4535.9|4535.5|4535.65|4535.25|346
1630351080000|2021-08-30 19:18:00|||||||||10
1630351090000|2021-08-30 19:18:10|4535.77|4535.37|4535.9|4535.5|4535.9|4535.5|4535.65|4535.25|108
1630351100000|2021-08-30 19:18:20|||||||||2
1630351110000|2021-08-30 19:18:30|||||||||13
1630351120000|2021-08-30 19:18:40|||||||||4
1630351130000|2021-08-30 19:18:50|||||||||155
1630351140000|2021-08-30 19:19:00|4535.77|4535.37|4535.65|4535.25|4535.77|4535.37|4535.65|4535.25|37
1630351150000|2021-08-30 19:19:10|4535.4|4535|4535.4|4535|4535.4|4535|4535.4|4535|224
1630351160000|2021-08-30 19:19:20|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|4535.15|4534.75|175
1630351170000|2021-08-30 19:19:30|4534.9|4534.5|4535.15|4534.75|4535.15|4534.75|4534.9|4534.5|476
1630351180000|2021-08-30 19:19:40|4535.02|4534.62|4535.15|4534.75|4535.15|4534.75|4535.02|4534.62|363
1630351190000|2021-08-30 19:19:50|4535.27|4534.87|4535.15|4534.75|4535.4|4535|4535.15|4534.75|498
1630351200000|2021-08-30 19:20:00|4535.05|4534.65|4535.05|4534.65|4535.3|4534.9|4535.05|4534.65|454
1630351210000|2021-08-30 19:20:10|4535.17|4534.77|4535.55|4535.15|4535.55|4535.15|4535.17|4534.77|166
1630351220000|2021-08-30 19:20:20|4535.42|4535.02|4535.55|4535.15|4535.55|4535.15|4535.42|4535.02|393
1630351230000|2021-08-30 19:20:30|||||||||185
1630351240000|2021-08-30 19:20:40|||||||||7
1630351250000|2021-08-30 19:20:50|4535.67|4535.27|4535.8|4535.4|4535.8|4535.4|4535.67|4535.27|71
1630351260000|2021-08-30 19:21:00|4535.55|4535.15|4535.55|4535.15|4535.55|4535.15|4535.55|4535.15|202
1630351270000|2021-08-30 19:21:10|4535.67|4535.27|4535.8|4535.4|4535.8|4535.4|4535.55|4535.15|141
1630351280000|2021-08-30 19:21:20|||||||||11
1630351290000|2021-08-30 19:21:30|||||||||8
1630351300000|2021-08-30 19:21:40|||||||||10
1630351310000|2021-08-30 19:21:50|4535.55|4535.15|4535.55|4535.15|4535.55|4535.15|4535.55|4535.15|155
1630351320000|2021-08-30 19:22:00|4535.3|4534.9|4535.3|4534.9|4535.3|4534.9|4535.3|4534.9|404
1630351330000|2021-08-30 19:22:10|4535.17|4534.77|4535.3|4534.9|4535.3|4534.9|4535.17|4534.77|146
1630351340000|2021-08-30 19:22:20|||||||||51
1630351350000|2021-08-30 19:22:30|4535.05|4534.65|4535.05|4534.65|4535.05|4534.65|4535.05|4534.65|71
1630351360000|2021-08-30 19:22:40|||||||||11
1630351370000|2021-08-30 19:22:50|||||||||52
1630351380000|2021-08-30 19:23:00|||||||||66
1630351390000|2021-08-30 19:23:10|4534.8|4534.4|4535.05|4534.65|4535.05|4534.65|4534.8|4534.4|718
1630351400000|2021-08-30 19:23:20|4534.92|4534.52|4534.8|4534.4|4535.05|4534.65|4534.8|4534.4|131
1630351410000|2021-08-30 19:23:30|4534.55|4534.15|4534.55|4534.15|4534.55|4534.15|4534.55|4534.15|553
1630351420000|2021-08-30 19:23:40|4534.42|4534.02|4534.8|4534.4|4534.8|4534.4|4534.42|4534.02|296
1630351430000|2021-08-30 19:23:50|4534.67|4534.27|4534.8|4534.4|4534.8|4534.4|4534.55|4534.15|380
1630351440000|2021-08-30 19:24:00|4534.55|4534.15|4534.8|4534.4|4534.8|4534.4|4534.55|4534.15|237
1630351450000|2021-08-30 19:24:10|4534.67|4534.27|4534.55|4534.15|4534.8|4534.4|4534.55|4534.15|330
1630351460000|2021-08-30 19:24:20|4534.42|4534.02|4534.3|4533.9|4534.42|4534.02|4534.3|4533.9|102
1630351470000|2021-08-30 19:24:30|4534.05|4533.65|4534.3|4533.9|4534.3|4533.9|4534.05|4533.65|450
1630351480000|2021-08-30 19:24:40|4534.55|4534.15|4534.55|4534.15|4534.55|4534.15|4534.55|4534.15|316
1630351490000|2021-08-30 19:24:50|4534.67|4534.27|4534.55|4534.15|4534.67|4534.27|4534.55|4534.15|89
1630351500000|2021-08-30 19:25:00|4534.42|4534.02|4534.3|4533.9|4534.42|4534.02|4534.05|4533.65|548
1630351510000|2021-08-30 19:25:10|4534.05|4533.65|4534.05|4533.65|4534.05|4533.65|4534.05|4533.65|119
1630351520000|2021-08-30 19:25:20|4534.17|4533.77|4534.3|4533.9|4534.3|4533.9|4534.05|4533.65|250
1630351530000|2021-08-30 19:25:30|||||||||37
1630351540000|2021-08-30 19:25:40|4534.05|4533.65|4534.3|4533.9|4534.3|4533.9|4534.05|4533.65|243
1630351550000|2021-08-30 19:25:50|||||||||3
1630351560000|2021-08-30 19:26:00|4534.05|4533.65|4534.05|4533.65|4534.05|4533.65|4534.05|4533.65|169
1630351570000|2021-08-30 19:26:10|4534.3|4533.9|4534.05|4533.65|4534.3|4533.9|4534.05|4533.65|182
1630351580000|2021-08-30 19:26:20|4534.3|4533.9|4534.3|4533.9|4534.3|4533.9|4534.05|4533.65|132
1630351590000|2021-08-30 19:26:30|4534.42|4534.02|4534.55|4534.15|4534.55|4534.15|4534.42|4534.02|136
1630351600000|2021-08-30 19:26:40|||||||||33
1630351610000|2021-08-30 19:26:50|4534.8|4534.4|4534.8|4534.4|4534.8|4534.4|4534.8|4534.4|279
1630351620000|2021-08-30 19:27:00|||||||||26
1630351630000|2021-08-30 19:27:10|4534.55|4534.15|4534.8|4534.4|4534.8|4534.4|4534.55|4534.15|133
1630351640000|2021-08-30 19:27:20|4534.67|4534.27|4534.8|4534.4|4534.8|4534.4|4534.67|4534.27|93
1630351650000|2021-08-30 19:27:30|4535.05|4534.65|4534.55|4534.15|4535.05|4534.65|4534.55|4534.15|331
1630351660000|2021-08-30 19:27:40|4534.3|4533.9|4534.55|4534.15|4534.55|4534.15|4534.3|4533.9|209
1630351670000|2021-08-30 19:27:50|4534.3|4533.9|4534.3|4533.9|4534.3|4533.9|4534.3|4533.9|69
1630351680000|2021-08-30 19:28:00|4534.42|4534.02|4534.55|4534.15|4534.55|4534.15|4534.3|4533.9|217
1630351690000|2021-08-30 19:28:10|4534.8|4534.4|4534.55|4534.15|4534.8|4534.4|4534.55|4534.15|300
1630351700000|2021-08-30 19:28:20|||||||||5
1630351710000|2021-08-30 19:28:30|4534.67|4534.27|4534.8|4534.4|4534.8|4534.4|4534.67|4534.27|236
1630351720000|2021-08-30 19:28:40|4534.67|4534.27|4534.8|4534.4|4534.8|4534.4|4534.67|4534.27|89
1630351730000|2021-08-30 19:28:50|4534.92|4534.52|4534.8|4534.4|4535.05|4534.65|4534.8|4534.4|266
1630351740000|2021-08-30 19:29:00|4534.67|4534.27|4534.3|4533.9|4534.67|4534.27|4534.3|4533.9|389
1630351750000|2021-08-30 19:29:10|4534.17|4533.77|4534.3|4533.9|4534.3|4533.9|4534.05|4533.65|592
1630351760000|2021-08-30 19:29:20|4534.17|4533.77|4534.3|4533.9|4534.3|4533.9|4534.05|4533.65|103
1630351770000|2021-08-30 19:29:30|4534.05|4533.65|4534.55|4534.15|4534.55|4534.15|4534.05|4533.65|190
1630351780000|2021-08-30 19:29:40|4534.8|4534.4|4534.8|4534.4|4534.8|4534.4|4534.8|4534.4|177
1630351790000|2021-08-30 19:29:50|4534.3|4533.9|4534.3|4533.9|4534.3|4533.9|4534.17|4533.77|729
1630351800000|2021-08-30 19:30:00|4534.05|4533.65|4534.05|4533.65|4534.05|4533.65|4533.8|4533.4|408
1630351810000|2021-08-30 19:30:10|4534.17|4533.77|4534.3|4533.9|4534.3|4533.9|4534.17|4533.77|87
1630351820000|2021-08-30 19:30:20|4534.05|4533.65|4534.3|4533.9|4534.3|4533.9|4534.05|4533.65|161
1630351830000|2021-08-30 19:30:30|||||||||7
1630351840000|2021-08-30 19:30:40|4534.42|4534.02|4534.3|4533.9|4534.42|4534.02|4534.3|4533.9|524
1630351850000|2021-08-30 19:30:50|4534.55|4534.15|4534.3|4533.9|4534.55|4534.15|4534.3|4533.9|559
1630351860000|2021-08-30 19:31:00|4534.17|4533.77|4534.05|4533.65|4534.17|4533.77|4534.05|4533.65|312
1630351870000|2021-08-30 19:31:10|||||||||15
1630351880000|2021-08-30 19:31:20|4533.8|4533.4|4533.8|4533.4|4534.05|4533.65|4533.8|4533.4|289
1630351890000|2021-08-30 19:31:30|4534.05|4533.65|4534.05|4533.65|4534.05|4533.65|4533.8|4533.4|143
1630351900000|2021-08-30 19:31:40|||||||||11
1630351910000|2021-08-30 19:31:50|4533.8|4533.4|4534.05|4533.65|4534.05|4533.65|4533.8|4533.4|187
1630351920000|2021-08-30 19:32:00|4533.8|4533.4|4533.8|4533.4|4533.8|4533.4|4533.8|4533.4|271
1630351930000|2021-08-30 19:32:10|||||||||14
1630351940000|2021-08-30 19:32:20|4533.67|4533.27|4533.8|4533.4|4533.8|4533.4|4533.55|4533.15|484
1630351950000|2021-08-30 19:32:30|4534.05|4533.65|4533.8|4533.4|4534.05|4533.65|4533.8|4533.4|236
1630351960000|2021-08-30 19:32:40|4533.67|4533.27|4533.55|4533.15|4533.67|4533.27|4533.55|4533.15|121
1630351970000|2021-08-30 19:32:50|4533.42|4533.02|4533.3|4532.9|4533.42|4533.02|4533.3|4532.9|589
1630351980000|2021-08-30 19:33:00|4533.17|4532.77|4533.3|4532.9|4533.3|4532.9|4533.05|4532.65|1320
1630351990000|2021-08-30 19:33:10|4533.05|4532.65|4533.05|4532.65|4533.3|4532.9|4533.05|4532.65|286
1630352000000|2021-08-30 19:33:20|||||||||349
1630352010000|2021-08-30 19:33:30|4533.3|4532.9|4533.3|4532.9|4533.3|4532.9|4533.17|4532.77|286
1630352020000|2021-08-30 19:33:40|4533.17|4532.77|4533.3|4532.9|4533.3|4532.9|4533.05|4532.65|404
1630352030000|2021-08-30 19:33:50|4533.05|4532.65|4533.3|4532.9|4533.3|4532.9|4533.05|4532.65|307
1630352040000|2021-08-30 19:34:00|4533.55|4533.15|4533.8|4533.4|4533.8|4533.4|4533.55|4533.15|686
1630352050000|2021-08-30 19:34:10|||||||||32
1630352060000|2021-08-30 19:34:20|4533.92|4533.52|4534.05|4533.65|4534.05|4533.65|4533.92|4533.52|175
1630352070000|2021-08-30 19:34:30|||||||||120
1630352080000|2021-08-30 19:34:40|4533.8|4533.4|4533.8|4533.4|4533.8|4533.4|4533.67|4533.27|325
1630352090000|2021-08-30 19:34:50|4533.55|4533.15|4533.42|4533.02|4533.55|4533.15|4533.3|4532.9|326
1630352100000|2021-08-30 19:35:00|4533.3|4532.9|4533.3|4532.9|4533.3|4532.9|4533.3|4532.9|253
1630352110000|2021-08-30 19:35:10|4533.55|4533.15|4533.3|4532.9|4533.55|4533.15|4533.3|4532.9|100
1630352120000|2021-08-30 19:35:20|||||||||18
1630352130000|2021-08-30 19:35:30|4533.42|4533.02|4533.3|4532.9|4533.55|4533.15|4533.3|4532.9|376
1630352140000|2021-08-30 19:35:40|||||||||274
1630352150000|2021-08-30 19:35:50|4533.17|4532.77|4533.05|4532.65|4533.17|4532.77|4533.05|4532.65|179
1630352160000|2021-08-30 19:36:00|4532.8|4532.4|4532.8|4532.4|4532.8|4532.4|4532.8|4532.4|366
1630352170000|2021-08-30 19:36:10|4533.05|4532.65|4533.05|4532.65|4533.05|4532.65|4532.92|4532.52|200
1630352180000|2021-08-30 19:36:20|4532.92|4532.52|4532.8|4532.4|4533.05|4532.65|4532.8|4532.4|159
1630352190000|2021-08-30 19:36:30|||||||||193
1630352200000|2021-08-30 19:36:40|4533.05|4532.65|4532.8|4532.4|4533.05|4532.65|4532.8|4532.4|207
1630352210000|2021-08-30 19:36:50|4532.55|4532.15|4532.55|4532.15|4532.55|4532.15|4532.3|4531.9|1206
1630352220000|2021-08-30 19:37:00|4532.3|4531.9|4532.55|4532.15|4532.55|4532.15|4532.3|4531.9|157
1630352230000|2021-08-30 19:37:10|4532.3|4531.9|4532.3|4531.9|4532.55|4532.15|4532.3|4531.9|482
1630352240000|2021-08-30 19:37:20|4532.05|4531.65|4532.3|4531.9|4532.3|4531.9|4532.05|4531.65|693
1630352250000|2021-08-30 19:37:30|||||||||92
1630352260000|2021-08-30 19:37:40|4532.55|4532.15|4532.55|4532.15|4532.55|4532.15|4532.42|4532.02|424
1630352270000|2021-08-30 19:37:50|4532.67|4532.27|4532.8|4532.4|4532.8|4532.4|4532.67|4532.27|251
1630352280000|2021-08-30 19:38:00|4532.55|4532.15|4532.8|4532.4|4532.8|4532.4|4532.55|4532.15|408
1630352290000|2021-08-30 19:38:10|4533.05|4532.65|4533.05|4532.65|4533.05|4532.65|4533.05|4532.65|109
1630352300000|2021-08-30 19:38:20|4532.8|4532.4|4532.8|4532.4|4532.8|4532.4|4532.8|4532.4|80
1630352310000|2021-08-30 19:38:30|4533.05|4532.65|4533.05|4532.65|4533.17|4532.77|4533.05|4532.65|481
1630352320000|2021-08-30 19:38:40|||||||||11
1630352330000|2021-08-30 19:38:50|||||||||24
1630352340000|2021-08-30 19:39:00|4532.8|4532.4|4532.8|4532.4|4533.05|4532.65|4532.8|4532.4|519
1630352350000|2021-08-30 19:39:10|4533.05|4532.65|4532.8|4532.4|4533.05|4532.65|4532.8|4532.4|474
1630352360000|2021-08-30 19:39:20|4533.05|4532.65|4533.05|4532.65|4533.05|4532.65|4532.92|4532.52|146
1630352370000|2021-08-30 19:39:30|||||||||149
1630352380000|2021-08-30 19:39:40|4533.3|4532.9|4533.3|4532.9|4533.3|4532.9|4533.05|4532.65|297
1630352390000|2021-08-30 19:39:50|4533.55|4533.15|4533.05|4532.65|4533.55|4533.15|4533.05|4532.65|714
1630352400000|2021-08-30 19:40:00|4532.8|4532.4|4533.05|4532.65|4533.3|4532.9|4532.8|4532.4|787
1630352410000|2021-08-30 19:40:10|4532.8|4532.4|4532.8|4532.4|4533.05|4532.65|4532.8|4532.4|607
1630352420000|2021-08-30 19:40:20|4532.55|4532.15|4532.8|4532.4|4532.8|4532.4|4532.55|4532.15|164
1630352430000|2021-08-30 19:40:30|4533.05|4532.65|4532.8|4532.4|4533.05|4532.65|4532.8|4532.4|432
1630352440000|2021-08-30 19:40:40|||||||||60
1630352450000|2021-08-30 19:40:50|4532.67|4532.27|4532.67|4532.27|4532.67|4532.27|4532.67|4532.27|15
1630352460000|2021-08-30 19:41:00|4532.55|4532.15|4532.3|4531.9|4532.55|4532.15|4532.3|4531.9|1380
1630352470000|2021-08-30 19:41:10|4532.55|4532.15|4532.3|4531.9|4532.55|4532.15|4532.3|4531.9|122
1630352480000|2021-08-30 19:41:20|4532.05|4531.65|4531.8|4531.4|4532.05|4531.65|4531.8|4531.4|549
1630352490000|2021-08-30 19:41:30|4531.92|4531.52|4532.05|4531.65|4532.05|4531.65|4531.92|4531.52|474
1630352500000|2021-08-30 19:41:40|4532.17|4531.77|4532.3|4531.9|4532.3|4531.9|4532.17|4531.77|198
1630352510000|2021-08-30 19:41:50|||||||||164
1630352520000|2021-08-30 19:42:00|4532.05|4531.65|4532.05|4531.65|4532.3|4531.9|4532.05|4531.65|489
1630352530000|2021-08-30 19:42:10|||||||||47
1630352540000|2021-08-30 19:42:20|4531.8|4531.4|4531.8|4531.4|4531.8|4531.4|4531.8|4531.4|500
1630352550000|2021-08-30 19:42:30|4531.55|4531.15|4531.8|4531.4|4531.8|4531.4|4531.55|4531.15|538
1630352560000|2021-08-30 19:42:40|4531.55|4531.15|4531.8|4531.4|4531.8|4531.4|4531.55|4531.15|531
1630352570000|2021-08-30 19:42:50|4531.67|4531.27|4531.55|4531.15|4531.8|4531.4|4531.55|4531.15|351
1630352580000|2021-08-30 19:43:00|||||||||73
1630352590000|2021-08-30 19:43:10|||||||||42
1630352600000|2021-08-30 19:43:20|4531.3|4530.9|4531.3|4530.9|4531.3|4530.9|4531.3|4530.9|391
1630352610000|2021-08-30 19:43:30|||||||||115
1630352620000|2021-08-30 19:43:40|4531.17|4530.77|4531.3|4530.9|4531.3|4530.9|4531.05|4530.65|497
1630352630000|2021-08-30 19:43:50|4531.55|4531.15|4531.8|4531.4|4531.92|4531.52|4531.55|4531.15|754
1630352640000|2021-08-30 19:44:00|4532.05|4531.65|4532.05|4531.65|4532.3|4531.9|4531.8|4531.4|840
1630352650000|2021-08-30 19:44:10|4531.92|4531.52|4531.8|4531.4|4531.92|4531.52|4531.8|4531.4|440
1630352660000|2021-08-30 19:44:20|4531.67|4531.27|4531.3|4530.9|4531.8|4531.4|4531.3|4530.9|785
1630352670000|2021-08-30 19:44:30|||||||||131
1630352680000|2021-08-30 19:44:40|4531.55|4531.15|4531.55|4531.15|4531.55|4531.15|4531.55|4531.15|483
1630352690000|2021-08-30 19:44:50|4531.3|4530.9|4531.55|4531.15|4531.55|4531.15|4531.3|4530.9|519
1630352700000|2021-08-30 19:45:00|4531.3|4530.9|4531.3|4530.9|4531.55|4531.15|4531.05|4530.65|878
1630352710000|2021-08-30 19:45:10|4531.17|4530.77|4531.3|4530.9|4531.3|4530.9|4531.05|4530.65|329
1630352720000|2021-08-30 19:45:20|4531.42|4531.02|4531.42|4531.02|4531.42|4531.02|4531.3|4530.9|284
1630352730000|2021-08-30 19:45:30|4531.3|4530.9|4531.8|4531.4|4531.8|4531.4|4531.05|4530.65|641
1630352740000|2021-08-30 19:45:40|4531.55|4531.15|4531.55|4531.15|4531.8|4531.4|4531.55|4531.15|231
1630352750000|2021-08-30 19:45:50|4531.8|4531.4|4531.8|4531.4|4531.8|4531.4|4531.55|4531.15|361
1630352760000|2021-08-30 19:46:00|4531.55|4531.15|4531.55|4531.15|4531.8|4531.4|4531.55|4531.15|330
1630352770000|2021-08-30 19:46:10|4531.8|4531.4|4532.05|4531.65|4532.05|4531.65|4531.8|4531.4|288
1630352780000|2021-08-30 19:46:20|||||||||125
1630352790000|2021-08-30 19:46:30|||||||||428
1630352800000|2021-08-30 19:46:40|4531.8|4531.4|4531.8|4531.4|4531.8|4531.4|4531.55|4531.15|539
1630352810000|2021-08-30 19:46:50|4531.67|4531.27|4531.55|4531.15|4531.8|4531.4|4531.55|4531.15|239
1630352820000|2021-08-30 19:47:00|4531.3|4530.9|4531.55|4531.15|4531.55|4531.15|4531.3|4530.9|381
1630352830000|2021-08-30 19:47:10|4531.8|4531.4|4531.8|4531.4|4531.8|4531.4|4531.8|4531.4|124
1630352840000|2021-08-30 19:47:20|||||||||10
1630352850000|2021-08-30 19:47:30|4531.92|4531.52|4532.05|4531.65|4532.05|4531.65|4531.8|4531.4|264
1630352860000|2021-08-30 19:47:40|4532.3|4531.9|4532.3|4531.9|4532.3|4531.9|4532.3|4531.9|357
1630352870000|2021-08-30 19:47:50|4532.55|4532.15|4532.55|4532.15|4532.67|4532.27|4532.55|4532.15|918
1630352880000|2021-08-30 19:48:00|4532.3|4531.9|4532.55|4532.15|4532.55|4532.15|4532.3|4531.9|532
1630352890000|2021-08-30 19:48:10|4532.42|4532.02|4532.55|4532.15|4532.55|4532.15|4532.3|4531.9|437
1630352900000|2021-08-30 19:48:20|||||||||99
1630352910000|2021-08-30 19:48:30|4532.8|4532.4|4532.3|4531.9|4532.8|4532.4|4532.3|4531.9|601
1630352920000|2021-08-30 19:48:40|4532.42|4532.02|4532.8|4532.4|4532.8|4532.4|4532.42|4532.02|630
1630352930000|2021-08-30 19:48:50|4532.55|4532.15|4532.55|4532.15|4532.55|4532.15|4532.42|4532.02|450
1630352940000|2021-08-30 19:49:00|4532.67|4532.27|4532.55|4532.15|4532.67|4532.27|4532.55|4532.15|370
1630352950000|2021-08-30 19:49:10|4532.67|4532.27|4532.8|4532.4|4532.8|4532.4|4532.55|4532.15|321
1630352960000|2021-08-30 19:49:20|4532.55|4532.15|4532.55|4532.15|4532.55|4532.15|4532.55|4532.15|123
1630352970000|2021-08-30 19:49:30|4532.8|4532.4|4532.55|4532.15|4532.8|4532.4|4532.55|4532.15|510
1630352980000|2021-08-30 19:49:40|||||||||136
1630352990000|2021-08-30 19:49:50|4532.8|4532.4|4532.67|4532.27|4532.8|4532.4|4532.67|4532.27|445
1630353000000|2021-08-30 19:50:00|4532.05|4531.65|4531.8|4531.4|4532.55|4532.15|4531.8|4531.4|2726
1630353010000|2021-08-30 19:50:10|4532.05|4531.65|4531.8|4531.4|4532.05|4531.65|4531.8|4531.4|774
1630353020000|2021-08-30 19:50:20|4532.05|4531.65|4531.8|4531.4|4532.05|4531.65|4531.8|4531.4|739
1630353030000|2021-08-30 19:50:30|4531.55|4531.15|4531.55|4531.15|4531.55|4531.15|4531.3|4530.9|902
1630353040000|2021-08-30 19:50:40|4531.3|4530.9|4531.3|4530.9|4531.55|4531.15|4531.3|4530.9|1323
1630353050000|2021-08-30 19:50:50|4531.17|4530.77|4531.05|4530.65|4531.3|4530.9|4531.05|4530.65|1637
1630353060000|2021-08-30 19:51:00|4531.3|4530.9|4531.3|4530.9|4531.3|4530.9|4531.3|4530.9|1531
1630353070000|2021-08-30 19:51:10|4531.42|4531.02|4531.3|4530.9|4531.55|4531.15|4531.3|4530.9|527
1630353080000|2021-08-30 19:51:20|4531.17|4530.77|4531.05|4530.65|4531.17|4530.77|4531.05|4530.65|545
1630353090000|2021-08-30 19:51:30|||||||||190
1630353100000|2021-08-30 19:51:40|||||||||1026
1630353110000|2021-08-30 19:51:50|4531.3|4530.9|4531.05|4530.65|4531.3|4530.9|4531.05|4530.65|528
1630353120000|2021-08-30 19:52:00|4531.17|4530.77|4531.3|4530.9|4531.3|4530.9|4531.05|4530.65|655
1630353130000|2021-08-30 19:52:10|||||||||653
1630353140000|2021-08-30 19:52:20|4531.05|4530.65|4530.55|4530.15|4531.05|4530.65|4530.55|4530.15|1437
1630353150000|2021-08-30 19:52:30|4530.8|4530.4|4530.8|4530.4|4530.8|4530.4|4530.8|4530.4|611
1630353160000|2021-08-30 19:52:40|4530.67|4530.27|4530.55|4530.15|4530.67|4530.27|4530.55|4530.15|825
1630353170000|2021-08-30 19:52:50|4530.3|4529.9|4530.8|4530.4|4530.8|4530.4|4530.3|4529.9|856
1630353180000|2021-08-30 19:53:00|4531.05|4530.65|4530.8|4530.4|4531.05|4530.65|4530.8|4530.4|841
1630353190000|2021-08-30 19:53:10|4530.55|4530.15|4530.8|4530.4|4531.05|4530.65|4530.55|4530.15|981
1630353200000|2021-08-30 19:53:20|4530.55|4530.15|4530.55|4530.15|4530.55|4530.15|4530.55|4530.15|547
1630353210000|2021-08-30 19:53:30|4530.3|4529.9|4530.8|4530.4|4530.8|4530.4|4530.3|4529.9|1332
1630353220000|2021-08-30 19:53:40|4530.55|4530.15|4530.55|4530.15|4530.55|4530.15|4530.3|4529.9|1169
1630353230000|2021-08-30 19:53:50|4530.3|4529.9|4530.55|4530.15|4530.55|4530.15|4530.3|4529.9|1048
1630353240000|2021-08-30 19:54:00|4530.8|4530.4|4530.55|4530.15|4530.8|4530.4|4530.55|4530.15|1480
1630353250000|2021-08-30 19:54:10|||||||||362
1630353260000|2021-08-30 19:54:20|4530.67|4530.27|4530.55|4530.15|4530.8|4530.4|4530.55|4530.15|793
1630353270000|2021-08-30 19:54:30|4530.3|4529.9|4530.55|4530.15|4530.55|4530.15|4530.3|4529.9|1075
1630353280000|2021-08-30 19:54:40|4530.92|4530.52|4531.05|4530.65|4531.05|4530.65|4530.8|4530.4|1576
1630353290000|2021-08-30 19:54:50|4531.3|4530.9|4531.05|4530.65|4531.3|4530.9|4531.05|4530.65|1770
1630353300000|2021-08-30 19:55:00|4530.8|4530.4|4530.55|4530.15|4531.05|4530.65|4530.3|4529.9|1704
1630353310000|2021-08-30 19:55:10|4530.42|4530.02|4530.3|4529.9|4530.42|4530.02|4530.3|4529.9|657
1630353320000|2021-08-30 19:55:20|||||||||213
1630353330000|2021-08-30 19:55:30|4530.55|4530.15|4530.8|4530.4|4530.8|4530.4|4530.55|4530.15|887
1630353340000|2021-08-30 19:55:40|||||||||274
1630353350000|2021-08-30 19:55:50|4530.55|4530.15|4530.55|4530.15|4530.8|4530.4|4530.55|4530.15|880
1630353360000|2021-08-30 19:56:00|4530.3|4529.9|4530.3|4529.9|4530.3|4529.9|4530.3|4529.9|596
1630353370000|2021-08-30 19:56:10|4530.05|4529.65|4530.05|4529.65|4530.05|4529.65|4529.8|4529.4|1099
1630353380000|2021-08-30 19:56:20|4530.3|4529.9|4530.3|4529.9|4530.3|4529.9|4530.05|4529.65|1331
1630353390000|2021-08-30 19:56:30|4530.55|4530.15|4530.3|4529.9|4530.55|4530.15|4530.3|4529.9|828
1630353400000|2021-08-30 19:56:40|4530.05|4529.65|4530.05|4529.65|4530.17|4529.77|4530.05|4529.65|1257
1630353410000|2021-08-30 19:56:50|4529.8|4529.4|4529.55|4529.15|4529.8|4529.4|4529.55|4529.15|713
1630353420000|2021-08-30 19:57:00|4529.3|4528.9|4529.05|4528.65|4529.3|4528.9|4528.8|4528.4|1573
1630353430000|2021-08-30 19:57:10|||||||||319
1630353440000|2021-08-30 19:57:20|4529.3|4528.9|4529.3|4528.9|4529.8|4529.4|4529.3|4528.9|1793
1630353450000|2021-08-30 19:57:30|4529.55|4529.15|4529.3|4528.9|4529.55|4529.15|4529.3|4528.9|600
1630353460000|2021-08-30 19:57:40|4529.05|4528.65|4529.05|4528.65|4529.3|4528.9|4529.05|4528.65|592
1630353470000|2021-08-30 19:57:50|4528.8|4528.4|4529.05|4528.65|4529.05|4528.65|4528.8|4528.4|1151
1630353480000|2021-08-30 19:58:00|4529.3|4528.9|4529.05|4528.65|4529.3|4528.9|4529.05|4528.65|1453
1630353490000|2021-08-30 19:58:10|4528.8|4528.4|4529.05|4528.65|4529.05|4528.65|4528.8|4528.4|1052
1630353500000|2021-08-30 19:58:20|4528.8|4528.4|4528.55|4528.15|4528.8|4528.4|4528.55|4528.15|1464
1630353510000|2021-08-30 19:58:30|4528.8|4528.4|4528.55|4528.15|4528.8|4528.4|4528.55|4528.15|2001
1630353520000|2021-08-30 19:58:40|4528.8|4528.4|4528.55|4528.15|4528.8|4528.4|4528.55|4528.15|2572
1630353530000|2021-08-30 19:58:50|||||||||349
1630353540000|2021-08-30 19:59:00|||||||||3805
1630353550000|2021-08-30 19:59:10|4528.8|4528.4|4528.55|4528.15|4529.05|4528.65|4528.55|4528.15|3022
1630353560000|2021-08-30 19:59:20|4528.8|4528.4|4529.3|4528.9|4529.3|4528.9|4528.55|4528.15|3642
1630353570000|2021-08-30 19:59:30|4529.05|4528.65|4528.8|4528.4|4529.05|4528.65|4528.55|4528.15|4491
1630353580000|2021-08-30 19:59:40|4528.55|4528.15|4529.05|4528.65|4529.05|4528.65|4528.55|4528.15|7061
1630353590000|2021-08-30 19:59:50|4528.8|4528.4|4529.05|4528.65|4529.05|4528.65|4527.8|4527.4|22094
1630353600000|2021-08-30 20:00:00|4528.53|4528.13|4527.38|4526.78|4528.63|4528.13|4527.38|4526.78|11436
1630353610000|2021-08-30 20:00:10|4527.13|4526.53|4527.13|4526.53|4527.38|4526.78|4527.13|4526.53|2522
1630353620000|2021-08-30 20:00:20|4527.38|4526.78|4527.13|4526.53|4527.38|4526.78|4527.13|4526.53|1192
1630353630000|2021-08-30 20:00:30|4527.63|4527.03|4527.63|4527.03|4527.63|4527.03|4527.38|4526.78|1986
1630353640000|2021-08-30 20:00:40|4527.38|4526.78|4527.63|4527.03|4527.63|4527.03|4527.38|4526.78|1282
1630353650000|2021-08-30 20:00:50|4527.88|4527.28|4527.88|4527.28|4527.88|4527.28|4527.63|4527.03|1716
1630353660000|2021-08-30 20:01:00|4527.63|4527.03|4528.13|4527.53|4528.13|4527.53|4527.63|4527.03|2412
1630353670000|2021-08-30 20:01:10|4528.38|4527.78|4528.13|4527.53|4528.38|4527.78|4528.13|4527.53|1228
1630353680000|2021-08-30 20:01:20|||||||||781
1630353690000|2021-08-30 20:01:30|4527.88|4527.28|4528.13|4527.53|4528.38|4527.78|4527.88|4527.28|1610
1630353700000|2021-08-30 20:01:40|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|598
1630353710000|2021-08-30 20:01:50|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|1220
1630353720000|2021-08-30 20:02:00|4528.38|4527.78|4528.63|4528.03|4528.63|4528.03|4528.38|4527.78|448
1630353730000|2021-08-30 20:02:10|4528.38|4527.78|4528.38|4527.78|4528.63|4528.03|4528.38|4527.78|640
1630353740000|2021-08-30 20:02:20|4528.25|4527.65|4528.13|4527.53|4528.25|4527.65|4528.13|4527.53|403
1630353750000|2021-08-30 20:02:30|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|398
1630353760000|2021-08-30 20:02:40|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|115
1630353770000|2021-08-30 20:02:50|4528.38|4527.78|4528.63|4528.03|4528.63|4528.03|4528.38|4527.78|241
1630353780000|2021-08-30 20:03:00|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|270
1630353790000|2021-08-30 20:03:10|||||||||48
1630353800000|2021-08-30 20:03:20|||||||||125
1630353810000|2021-08-30 20:03:30|||||||||47
1630353820000|2021-08-30 20:03:40|4528.13|4527.53|4528.13|4527.53|4528.13|4527.53|4528.13|4527.53|374
1630353830000|2021-08-30 20:03:50|||||||||33
1630353840000|2021-08-30 20:04:00|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|4528.13|4527.53|1825
1630353850000|2021-08-30 20:04:10|4528.13|4527.53|4528.38|4527.78|4528.38|4527.78|4528.13|4527.53|669
1630353860000|2021-08-30 20:04:20|4528.25|4527.65|4528.38|4527.78|4528.38|4527.78|4528.13|4527.53|184
1630353870000|2021-08-30 20:04:30|||||||||581
1630353880000|2021-08-30 20:04:40|||||||||45
1630353890000|2021-08-30 20:04:50|||||||||567
1630353900000|2021-08-30 20:05:00|||||||||57
1630353910000|2021-08-30 20:05:10|||||||||89
1630353920000|2021-08-30 20:05:20|||||||||35
1630353930000|2021-08-30 20:05:30|||||||||93
1630353940000|2021-08-30 20:05:40|4528.13|4527.53|4527.88|4527.28|4528.13|4527.53|4527.88|4527.28|728
1630353950000|2021-08-30 20:05:50|4528.13|4527.53|4528.13|4527.53|4528.13|4527.53|4528.13|4527.53|631
1630353960000|2021-08-30 20:06:00|||||||||131
1630353970000|2021-08-30 20:06:10|||||||||67
1630353980000|2021-08-30 20:06:20|4528.25|4527.65|4528.38|4527.78|4528.38|4527.78|4528.25|4527.65|258
1630353990000|2021-08-30 20:06:30|||||||||19
1630354000000|2021-08-30 20:06:40|||||||||42
1630354010000|2021-08-30 20:06:50|4528.5|4527.9|4528.63|4528.03|4528.63|4528.03|4528.38|4527.78|649
1630354020000|2021-08-30 20:07:00|||||||||13
1630354030000|2021-08-30 20:07:10|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|275
1630354040000|2021-08-30 20:07:20|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|84
1630354050000|2021-08-30 20:07:30|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|151
1630354060000|2021-08-30 20:07:40|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|119
1630354070000|2021-08-30 20:07:50|4528.38|4527.78|4528.38|4527.78|4528.63|4528.03|4528.38|4527.78|232
1630354080000|2021-08-30 20:08:00|||||||||406
1630354090000|2021-08-30 20:08:10|||||||||82
1630354100000|2021-08-30 20:08:20|4528.5|4527.9|4528.63|4528.03|4528.63|4528.03|4528.5|4527.9|134
1630354110000|2021-08-30 20:08:30|4528.75|4528.15|4528.63|4528.03|4528.75|4528.15|4528.63|4528.03|230
1630354120000|2021-08-30 20:08:40|||||||||26
1630354130000|2021-08-30 20:08:50|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|424
1630354140000|2021-08-30 20:09:00|4528.5|4527.9|4528.63|4528.03|4528.63|4528.03|4528.38|4527.78|341
1630354150000|2021-08-30 20:09:10|||||||||38
1630354160000|2021-08-30 20:09:20|||||||||85
1630354170000|2021-08-30 20:09:30|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|513
1630354180000|2021-08-30 20:09:40|||||||||77
1630354190000|2021-08-30 20:09:50|||||||||42
1630354200000|2021-08-30 20:10:00|||||||||27
1630354210000|2021-08-30 20:10:10|||||||||46
1630354220000|2021-08-30 20:10:20|||||||||33
1630354230000|2021-08-30 20:10:30|4528.63|4528.03|4528.38|4527.78|4528.63|4528.03|4528.38|4527.78|506
1630354240000|2021-08-30 20:10:40|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|581
1630354250000|2021-08-30 20:10:50|||||||||23
1630354260000|2021-08-30 20:11:00|||||||||35
1630354270000|2021-08-30 20:11:10|||||||||29
1630354280000|2021-08-30 20:11:20|||||||||44
1630354290000|2021-08-30 20:11:30|4528.38|4527.78|4528.38|4527.78|4528.63|4528.03|4528.38|4527.78|354
1630354300000|2021-08-30 20:11:40|4528.5|4527.9|4528.63|4528.03|4528.63|4528.03|4528.5|4527.9|235
1630354310000|2021-08-30 20:11:50|4529.13|4528.53|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|1680
1630354320000|2021-08-30 20:12:00|||||||||194
1630354330000|2021-08-30 20:12:10|||||||||71
1630354340000|2021-08-30 20:12:20|||||||||18
1630354350000|2021-08-30 20:12:30|||||||||365
1630354360000|2021-08-30 20:12:40|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|147
1630354370000|2021-08-30 20:12:50|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|197
1630354380000|2021-08-30 20:13:00|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|195
1630354390000|2021-08-30 20:13:10|4529.75|4529.15|4530.13|4529.53|4530.13|4529.53|4529.75|4529.15|586
1630354400000|2021-08-30 20:13:20|4530|4529.4|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|331
1630354410000|2021-08-30 20:13:30|||||||||35
1630354420000|2021-08-30 20:13:40|4530.38|4529.78|4530.13|4529.53|4530.38|4529.78|4530.13|4529.53|393
1630354430000|2021-08-30 20:13:50|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|329
1630354440000|2021-08-30 20:14:00|4530.13|4529.53|4529.88|4529.28|4530.13|4529.53|4529.88|4529.28|274
1630354450000|2021-08-30 20:14:10|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|200
1630354460000|2021-08-30 20:14:20|4529.88|4529.28|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|109
1630354470000|2021-08-30 20:14:30|4529.88|4529.28|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|344
1630354480000|2021-08-30 20:14:40|4529.88|4529.28|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|429
1630354490000|2021-08-30 20:14:50|||||||||560
1630354500000|2021-08-30 20:15:00|4529.88|4529.28|4529.88|4529.28|4530.13|4529.53|4529.88|4529.28|738
1630354510000|2021-08-30 20:15:10|||||||||3
1630354520000|2021-08-30 20:15:20|4530|4529.4|4530.38|4529.78|4530.38|4529.78|4530|4529.4|168
1630354530000|2021-08-30 20:15:30|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|4530.38|4529.78|288
1630354540000|2021-08-30 20:15:40|4530.5|4529.9|4530.38|4529.78|4530.63|4530.03|4530.38|4529.78|81
1630354550000|2021-08-30 20:15:50|||||||||9
1630354560000|2021-08-30 20:16:00|||||||||11
1630354570000|2021-08-30 20:16:10|||||||||50
1630354580000|2021-08-30 20:16:20|||||||||1
1630354590000|2021-08-30 20:16:30|4530.25|4529.65|4530.13|4529.53|4530.25|4529.65|4530.13|4529.53|75
1630354600000|2021-08-30 20:16:40|||||||||30
1630354610000|2021-08-30 20:16:50|4530.25|4529.65|4530.38|4529.78|4530.38|4529.78|4530.25|4529.65|75
1630354620000|2021-08-30 20:17:00|||||||||8
1630354630000|2021-08-30 20:17:10|||||||||4
1630354640000|2021-08-30 20:17:20|||||||||2
1630354650000|2021-08-30 20:17:30|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|26
1630354660000|2021-08-30 20:17:40|||||||||4
1630354670000|2021-08-30 20:17:50|||||||||4
1630354690000|2021-08-30 20:18:10|||||||||4
1630354700000|2021-08-30 20:18:20|||||||||9
1630354710000|2021-08-30 20:18:30|||||||||14
1630354720000|2021-08-30 20:18:40|||||||||13
1630354730000|2021-08-30 20:18:50|||||||||3
1630354750000|2021-08-30 20:19:10|||||||||9
1630354760000|2021-08-30 20:19:20|||||||||24
1630354770000|2021-08-30 20:19:30|||||||||5
1630354780000|2021-08-30 20:19:40|||||||||1
1630354790000|2021-08-30 20:19:50|||||||||48
1630354800000|2021-08-30 20:20:00|4530.25|4529.65|4530.38|4529.78|4530.38|4529.78|4530.25|4529.65|93
1630354810000|2021-08-30 20:20:10|4530.25|4529.65|4530.13|4529.53|4530.38|4529.78|4530.13|4529.53|39
1630354820000|2021-08-30 20:20:20|4530.25|4529.65|4530.38|4529.78|4530.38|4529.78|4530.13|4529.53|34
1630354830000|2021-08-30 20:20:30|||||||||6
1630354840000|2021-08-30 20:20:40|||||||||11
1630354850000|2021-08-30 20:20:50|||||||||13
1630354860000|2021-08-30 20:21:00|||||||||24
1630354870000|2021-08-30 20:21:10|||||||||30
1630354880000|2021-08-30 20:21:20|||||||||92
1630354890000|2021-08-30 20:21:30|4530.88|4530.28|4530.88|4530.28|4530.88|4530.28|4530.88|4530.28|351
1630354900000|2021-08-30 20:21:40|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|60
1630354910000|2021-08-30 20:21:50|||||||||14
1630354930000|2021-08-30 20:22:10|||||||||8
1630354940000|2021-08-30 20:22:20|||||||||1
1630354960000|2021-08-30 20:22:40|||||||||7
1630354970000|2021-08-30 20:22:50|||||||||1
1630354980000|2021-08-30 20:23:00|||||||||1
1630354990000|2021-08-30 20:23:10|||||||||3
1630355000000|2021-08-30 20:23:20|||||||||9
1630355010000|2021-08-30 20:23:30|||||||||16
1630355020000|2021-08-30 20:23:40|||||||||7
1630355030000|2021-08-30 20:23:50|||||||||25
1630355050000|2021-08-30 20:24:10|||||||||26
1630355070000|2021-08-30 20:24:30|||||||||8
1630355080000|2021-08-30 20:24:40|||||||||3
1630355090000|2021-08-30 20:24:50|||||||||8
1630355110000|2021-08-30 20:25:10|||||||||64
1630355130000|2021-08-30 20:25:30|||||||||75
1630355140000|2021-08-30 20:25:40|||||||||4
1630355150000|2021-08-30 20:25:50|||||||||56
1630355160000|2021-08-30 20:26:00|||||||||4
1630355170000|2021-08-30 20:26:10|||||||||19
1630355200000|2021-08-30 20:26:40|||||||||9
1630355210000|2021-08-30 20:26:50|4530.88|4530.28|4530.88|4530.28|4530.88|4530.28|4530.88|4530.28|152
1630355220000|2021-08-30 20:27:00|||||||||3
1630355230000|2021-08-30 20:27:10|||||||||9
1630355240000|2021-08-30 20:27:20|||||||||8
1630355250000|2021-08-30 20:27:30|||||||||33
1630355260000|2021-08-30 20:27:40|||||||||5
1630355270000|2021-08-30 20:27:50|4530.75|4530.15|4530.63|4530.03|4530.75|4530.15|4530.63|4530.03|43
1630355280000|2021-08-30 20:28:00|4530.75|4530.15|4530.88|4530.28|4530.88|4530.28|4530.63|4530.03|85
1630355300000|2021-08-30 20:28:20|||||||||7
1630355310000|2021-08-30 20:28:30|4530.75|4530.15|4530.63|4530.03|4530.75|4530.15|4530.63|4530.03|19
1630355320000|2021-08-30 20:28:40|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|288
1630355330000|2021-08-30 20:28:50|4531.25|4530.65|4531.13|4530.53|4531.38|4530.78|4531.13|4530.53|176
1630355340000|2021-08-30 20:29:00|||||||||11
1630355350000|2021-08-30 20:29:10|4531.25|4530.65|4531.38|4530.78|4531.38|4530.78|4531.25|4530.65|31
1630355360000|2021-08-30 20:29:20|||||||||66
1630355370000|2021-08-30 20:29:30|||||||||24
1630355380000|2021-08-30 20:29:40|||||||||6
1630355390000|2021-08-30 20:29:50|||||||||6
1630355400000|2021-08-30 20:30:00|||||||||117
1630355410000|2021-08-30 20:30:10|||||||||8
1630355420000|2021-08-30 20:30:20|||||||||12
1630355430000|2021-08-30 20:30:30|||||||||34
1630355440000|2021-08-30 20:30:40|||||||||14
1630355450000|2021-08-30 20:30:50|4531.25|4530.65|4531.38|4530.78|4531.38|4530.78|4531.25|4530.65|193
1630355460000|2021-08-30 20:31:00|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|26
1630355470000|2021-08-30 20:31:10|||||||||17
1630355490000|2021-08-30 20:31:30|||||||||12
1630355500000|2021-08-30 20:31:40|||||||||49
1630355510000|2021-08-30 20:31:50|||||||||29
1630355530000|2021-08-30 20:32:10|||||||||8
1630355540000|2021-08-30 20:32:20|||||||||48
1630355550000|2021-08-30 20:32:30|||||||||2
1630355560000|2021-08-30 20:32:40|||||||||11
1630355570000|2021-08-30 20:32:50|||||||||3
1630355580000|2021-08-30 20:33:00|||||||||5
1630355600000|2021-08-30 20:33:20|||||||||23
1630355610000|2021-08-30 20:33:30|||||||||3
1630355620000|2021-08-30 20:33:40|||||||||5
1630355650000|2021-08-30 20:34:10|4531.25|4530.65|4531.38|4530.78|4531.38|4530.78|4531.25|4530.65|104
1630355660000|2021-08-30 20:34:20|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|237
1630355670000|2021-08-30 20:34:30|||||||||10
1630355680000|2021-08-30 20:34:40|||||||||4
1630355690000|2021-08-30 20:34:50|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|286
1630355700000|2021-08-30 20:35:00|||||||||324
1630355710000|2021-08-30 20:35:10|||||||||23
1630355720000|2021-08-30 20:35:20|||||||||5
1630355730000|2021-08-30 20:35:30|||||||||13
1630355740000|2021-08-30 20:35:40|||||||||1
1630355750000|2021-08-30 20:35:50|||||||||15
1630355760000|2021-08-30 20:36:00|||||||||3
1630355780000|2021-08-30 20:36:20|||||||||4
1630355800000|2021-08-30 20:36:40|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|285
1630355810000|2021-08-30 20:36:50|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|118
1630355820000|2021-08-30 20:37:00|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|551
1630355830000|2021-08-30 20:37:10|||||||||21
1630355840000|2021-08-30 20:37:20|||||||||62
1630355850000|2021-08-30 20:37:30|||||||||272
1630355860000|2021-08-30 20:37:40|||||||||16
1630355870000|2021-08-30 20:37:50|||||||||127
1630355880000|2021-08-30 20:38:00|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|110
1630355890000|2021-08-30 20:38:10|||||||||7
1630355900000|2021-08-30 20:38:20|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|82
1630355910000|2021-08-30 20:38:30|||||||||31
1630355930000|2021-08-30 20:38:50|||||||||2
1630355940000|2021-08-30 20:39:00|||||||||7
1630355950000|2021-08-30 20:39:10|||||||||25
1630355960000|2021-08-30 20:39:20|||||||||16
1630355970000|2021-08-30 20:39:30|||||||||3
1630355980000|2021-08-30 20:39:40|||||||||7
1630355990000|2021-08-30 20:39:50|||||||||38
1630356000000|2021-08-30 20:40:00|||||||||317
1630356010000|2021-08-30 20:40:10|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|44
1630356020000|2021-08-30 20:40:20|4532.63|4532.03|4533.13|4532.53|4533.13|4532.53|4532.63|4532.03|222
1630356040000|2021-08-30 20:40:40|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|80
1630356050000|2021-08-30 20:40:50|||||||||9
1630356060000|2021-08-30 20:41:00|||||||||15
1630356070000|2021-08-30 20:41:10|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|90
1630356080000|2021-08-30 20:41:20|||||||||6
1630356100000|2021-08-30 20:41:40|||||||||7
1630356110000|2021-08-30 20:41:50|||||||||2
1630356120000|2021-08-30 20:42:00|||||||||3
1630356130000|2021-08-30 20:42:10|||||||||114
1630356140000|2021-08-30 20:42:20|||||||||7
1630356160000|2021-08-30 20:42:40|||||||||12
1630356170000|2021-08-30 20:42:50|||||||||4
1630356190000|2021-08-30 20:43:10|||||||||23
1630356200000|2021-08-30 20:43:20|||||||||2
1630356230000|2021-08-30 20:43:50|||||||||61
1630356240000|2021-08-30 20:44:00|||||||||23
1630356250000|2021-08-30 20:44:10|||||||||87
1630356260000|2021-08-30 20:44:20|||||||||7
1630356270000|2021-08-30 20:44:30|4533.25|4532.65|4533.38|4532.78|4533.38|4532.78|4533.25|4532.65|104
1630356290000|2021-08-30 20:44:50|4533.25|4532.65|4533.38|4532.78|4533.38|4532.78|4533.25|4532.65|110
1630356300000|2021-08-30 20:45:00|||||||||19
1630356310000|2021-08-30 20:45:10|||||||||7
1630356320000|2021-08-30 20:45:20|||||||||112
1630356330000|2021-08-30 20:45:30|||||||||79
1630356340000|2021-08-30 20:45:40|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|5
1630356350000|2021-08-30 20:45:50|||||||||2
1630356370000|2021-08-30 20:46:10|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|58
1630356380000|2021-08-30 20:46:20|||||||||7
1630356400000|2021-08-30 20:46:40|||||||||65
1630356410000|2021-08-30 20:46:50|||||||||6
1630356420000|2021-08-30 20:47:00|||||||||6
1630356440000|2021-08-30 20:47:20|||||||||35
1630356450000|2021-08-30 20:47:30|||||||||4
1630356460000|2021-08-30 20:47:40|||||||||2
1630356470000|2021-08-30 20:47:50|||||||||2
1630356480000|2021-08-30 20:48:00|||||||||40
1630356490000|2021-08-30 20:48:10|||||||||7
1630356500000|2021-08-30 20:48:20|||||||||9
1630356510000|2021-08-30 20:48:30|||||||||1
1630356530000|2021-08-30 20:48:50|||||||||5
1630356540000|2021-08-30 20:49:00|||||||||4
1630356550000|2021-08-30 20:49:10|4533.13|4532.53|4533.38|4532.78|4533.38|4532.78|4533.13|4532.53|63
1630356560000|2021-08-30 20:49:20|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|56
1630356570000|2021-08-30 20:49:30|||||||||5
1630356580000|2021-08-30 20:49:40|||||||||8
1630356590000|2021-08-30 20:49:50|||||||||20
1630356600000|2021-08-30 20:50:00|||||||||12
1630356610000|2021-08-30 20:50:10|||||||||11
1630356620000|2021-08-30 20:50:20|||||||||1
1630356630000|2021-08-30 20:50:30|||||||||8
1630356640000|2021-08-30 20:50:40|||||||||2
1630356660000|2021-08-30 20:51:00|||||||||8
1630356670000|2021-08-30 20:51:10|||||||||8
1630356680000|2021-08-30 20:51:20|4533.25|4532.65|4533.38|4532.78|4533.38|4532.78|4533.25|4532.65|85
1630356700000|2021-08-30 20:51:40|||||||||17
1630356710000|2021-08-30 20:51:50|||||||||13
1630356720000|2021-08-30 20:52:00|4533.13|4532.53|4533.13|4532.53|4533.25|4532.65|4533.13|4532.53|53
1630356730000|2021-08-30 20:52:10|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|18
1630356740000|2021-08-30 20:52:20|||||||||39
1630356770000|2021-08-30 20:52:50|4533.13|4532.53|4533.38|4532.78|4533.38|4532.78|4533.13|4532.53|78
1630356780000|2021-08-30 20:53:00|4533.25|4532.65|4533.38|4532.78|4533.38|4532.78|4533.13|4532.53|40
1630356790000|2021-08-30 20:53:10|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|32
1630356800000|2021-08-30 20:53:20|4533.38|4532.78|4533.13|4532.53|4533.38|4532.78|4533.13|4532.53|54
1630356810000|2021-08-30 20:53:30|||||||||22
1630356820000|2021-08-30 20:53:40|||||||||16
1630356830000|2021-08-30 20:53:50|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|71
1630356840000|2021-08-30 20:54:00|||||||||5
1630356860000|2021-08-30 20:54:20|||||||||10
1630356870000|2021-08-30 20:54:30|||||||||7
1630356890000|2021-08-30 20:54:50|||||||||140
1630356900000|2021-08-30 20:55:00|||||||||26
1630356920000|2021-08-30 20:55:20|||||||||12
1630356930000|2021-08-30 20:55:30|4533.25|4532.65|4533.13|4532.53|4533.38|4532.78|4533.13|4532.53|26
1630356950000|2021-08-30 20:55:50|||||||||28
1630356970000|2021-08-30 20:56:10|||||||||235
1630356980000|2021-08-30 20:56:20|||||||||57
1630356990000|2021-08-30 20:56:30|||||||||43
1630357000000|2021-08-30 20:56:40|||||||||97
1630357010000|2021-08-30 20:56:50|||||||||7
1630357020000|2021-08-30 20:57:00|||||||||9
1630357030000|2021-08-30 20:57:10|||||||||12
1630357040000|2021-08-30 20:57:20|||||||||35
1630357050000|2021-08-30 20:57:30|||||||||5
1630357060000|2021-08-30 20:57:40|||||||||26
1630357070000|2021-08-30 20:57:50|||||||||1
1630357080000|2021-08-30 20:58:00|||||||||15
1630357090000|2021-08-30 20:58:10|||||||||12
1630357100000|2021-08-30 20:58:20|||||||||2
1630357110000|2021-08-30 20:58:30|||||||||77
1630357120000|2021-08-30 20:58:40|||||||||63
1630357130000|2021-08-30 20:58:50|||||||||20
1630357140000|2021-08-30 20:59:00|||||||||252
1630357150000|2021-08-30 20:59:10|||||||||29
1630357160000|2021-08-30 20:59:20|||||||||9
1630357170000|2021-08-30 20:59:30|||||||||47
1630357180000|2021-08-30 20:59:40|||||||||56
1630357190000|2021-08-30 20:59:50|4533|4532.4|4533.56|4532.06|4533.59|4532.65|4533|4532.06|459
1630357200000|2021-08-30 21:00:00|4533.49|4531.99|4533.45|4531.95|4533.49|4531.99|4533.45|4531.95|1
1630357210000|2021-08-30 21:00:10|4533.42|4531.92|4533.38|4531.88|4533.42|4531.92|4533.34|4531.84|0
1630357220000|2021-08-30 21:00:20|4533.45|4531.95|4533.45|4531.95|4533.45|4531.95|4533.45|4531.95|0
1630357230000|2021-08-30 21:00:30|4533.38|4531.88|4533.34|4531.84|4533.38|4531.88|4533.34|4531.84|0
1630357240000|2021-08-30 21:00:40|4533.38|4531.88|4533.38|4531.88|4533.38|4531.88|4533.38|4531.88|0
1630357250000|2021-08-30 21:00:50|4533.34|4531.84|4533.34|4531.84|4533.34|4531.84|4533.34|4531.84|0
1630357260000|2021-08-30 21:01:00|4533.31|4531.81|4533.31|4531.81|4533.31|4531.81|4533.31|4531.81|0
1630357310000|2021-08-30 21:01:50|4533.34|4531.84|4533.34|4531.84|4533.34|4531.84|4533.34|4531.84|0
1630357490000|2021-08-30 21:04:50|4533.31|4531.81|4533.27|4531.77|4533.31|4531.81|4533.27|4531.77|0
1630357560000|2021-08-30 21:06:00|4533.31|4531.81|4533.31|4531.81|4533.31|4531.81|4533.31|4531.81|0
1630357700000|2021-08-30 21:08:20|4533.27|4531.77|4533.27|4531.77|4533.27|4531.77|4533.27|4531.77|0
1630358040000|2021-08-30 21:14:00|4533.16|4531.66|4533.16|4531.66|4533.16|4531.66|4533.16|4531.66|0
1630358050000|2021-08-30 21:14:10|4533.27|4531.77|4533.27|4531.77|4533.27|4531.77|4533.27|4531.77|0
1630358230000|2021-08-30 21:17:10|4533.78|4532.28|4533.78|4532.28|4533.78|4532.28|4533.78|4532.28|0
1630358360000|2021-08-30 21:19:20|4533.67|4532.17|4533.67|4532.17|4533.67|4532.17|4533.67|4532.17|0
1630358370000|2021-08-30 21:19:30|4533.64|4532.14|4533.49|4531.99|4533.64|4532.14|4533.49|4531.99|0
1630358430000|2021-08-30 21:20:30|4533.53|4532.03|4533.53|4532.03|4533.53|4532.03|4533.53|4532.03|0
1630358480000|2021-08-30 21:21:20|4533.38|4531.88|4533.2|4531.7|4533.38|4531.88|4533.2|4531.7|0
1630358490000|2021-08-30 21:21:30|4533.24|4531.74|4533.2|4531.7|4533.24|4531.74|4533.2|4531.7|0
1630358500000|2021-08-30 21:21:40|4533.09|4531.59|4533.13|4531.63|4533.16|4531.66|4533.09|4531.59|0
1630358520000|2021-08-30 21:22:00|4533.16|4531.66|4533.16|4531.66|4533.16|4531.66|4533.16|4531.66|0
1630358580000|2021-08-30 21:23:00|4533.2|4531.7|4533.24|4531.74|4533.24|4531.74|4533.2|4531.7|0
1630358600000|2021-08-30 21:23:20|4533.27|4531.77|4533.42|4531.92|4533.42|4531.92|4533.2|4531.7|0
1630358610000|2021-08-30 21:23:30|4533.31|4531.81|4533.45|4531.95|4533.45|4531.95|4533.31|4531.81|0
1630358620000|2021-08-30 21:23:40|4533.31|4531.81|4533.31|4531.81|4533.31|4531.81|4533.31|4531.81|0
1630358720000|2021-08-30 21:25:20|4533.38|4531.88|4533.27|4531.77|4533.38|4531.88|4533.27|4531.77|0
1630358860000|2021-08-30 21:27:40|4533.16|4531.66|4533.13|4531.63|4533.16|4531.66|4533.13|4531.63|0
1630358900000|2021-08-30 21:28:20|4533.16|4531.66|4533.27|4531.77|4533.27|4531.77|4533.16|4531.66|0
1630358910000|2021-08-30 21:28:30|4533.16|4531.66|4533.16|4531.66|4533.16|4531.66|4533.16|4531.66|0
1630358960000|2021-08-30 21:29:20|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|0
1630359420000|2021-08-30 21:37:00|4533.16|4531.66|4533.16|4531.66|4533.16|4531.66|4533.16|4531.66|0
1630359580000|2021-08-30 21:39:40|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|0
1630359700000|2021-08-30 21:41:40|4533.27|4531.77|4533.31|4531.81|4533.31|4531.81|4533.27|4531.77|0
1630359730000|2021-08-30 21:42:10|4533.2|4531.7|4533.2|4531.7|4533.2|4531.7|4533.2|4531.7|0
1630359820000|2021-08-30 21:43:40|4533.38|4531.88|4533.38|4531.88|4533.38|4531.88|4533.38|4531.88|0
1630359870000|2021-08-30 21:44:30|4533.42|4531.92|4533.42|4531.92|4533.42|4531.92|4533.42|4531.92|0
1630359900000|2021-08-30 21:45:00|4533.38|4531.88|4533.38|4531.88|4533.38|4531.88|4533.38|4531.88|0
1630359920000|2021-08-30 21:45:20|4533.42|4531.92|4533.42|4531.92|4533.42|4531.92|4533.42|4531.92|0
1630359990000|2021-08-30 21:46:30|4533.38|4531.88|4533.38|4531.88|4533.38|4531.88|4533.38|4531.88|0
1630360020000|2021-08-30 21:47:00|4533.42|4531.92|4533.31|4531.81|4533.42|4531.92|4533.31|4531.81|0
1630360040000|2021-08-30 21:47:20|4533.42|4531.92|4532.98|4531.48|4533.42|4531.92|4532.98|4531.48|0
1630360050000|2021-08-30 21:47:30|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|0
1630360060000|2021-08-30 21:47:40|4533.31|4531.81|4533.31|4531.81|4533.31|4531.81|4532.91|4531.41|0
1630360110000|2021-08-30 21:48:30|4533.38|4531.88|4533.38|4531.88|4533.38|4531.88|4533.38|4531.88|0
1630360140000|2021-08-30 21:49:00|4533.34|4531.84|4533.34|4531.84|4533.34|4531.84|4533.34|4531.84|0
1630360150000|2021-08-30 21:49:10|4533.27|4531.77|4533.13|4531.63|4533.27|4531.77|4533.13|4531.63|0
1630360230000|2021-08-30 21:50:30|4533.16|4531.66|4533.2|4531.7|4533.2|4531.7|4533.16|4531.66|0
1630360240000|2021-08-30 21:50:40|4533.24|4531.74|4533.2|4531.7|4533.24|4531.74|4533.2|4531.7|0
1630360300000|2021-08-30 21:51:40|4533.16|4531.66|4533.16|4531.66|4533.16|4531.66|4533.16|4531.66|0
1630360350000|2021-08-30 21:52:30|4533.2|4531.7|4533.34|4531.84|4533.34|4531.84|4533.2|4531.7|0
1630360370000|2021-08-30 21:52:50|4533.2|4531.7|4533.2|4531.7|4533.2|4531.7|4533.2|4531.7|0
1630360390000|2021-08-30 21:53:10|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|0
1630360450000|2021-08-30 21:54:10|4533.16|4531.66|4533.16|4531.66|4533.16|4531.66|4533.16|4531.66|0
1630360470000|2021-08-30 21:54:30|4533.2|4531.7|4533.2|4531.7|4533.2|4531.7|4533.2|4531.7|0
1630360500000|2021-08-30 21:55:00|4533.16|4531.66|4533.16|4531.66|4533.16|4531.66|4533.16|4531.66|0
1630360510000|2021-08-30 21:55:10|4533.09|4531.59|4532.87|4531.37|4533.09|4531.59|4532.87|4531.37|0
1630360520000|2021-08-30 21:55:20|4533.09|4531.59|4533.16|4531.66|4533.16|4531.66|4533.09|4531.59|0
1630360530000|2021-08-30 21:55:30|4532.87|4531.37|4533.09|4531.59|4533.09|4531.59|4532.87|4531.37|0
1630360540000|2021-08-30 21:55:40|4533.16|4531.66|4533.09|4531.59|4533.16|4531.66|4533.09|4531.59|0
1630360550000|2021-08-30 21:55:50|4533.13|4531.63|4533.13|4531.63|4533.16|4531.66|4533.13|4531.63|0
1630360590000|2021-08-30 21:56:30|4532.83|4531.33|4532.83|4531.33|4532.83|4531.33|4532.83|4531.33|0
1630360600000|2021-08-30 21:56:40|4533.09|4531.59|4533.13|4531.63|4533.13|4531.63|4533.05|4531.55|0
1630360610000|2021-08-30 21:56:50|4533.09|4531.59|4533.09|4531.59|4533.09|4531.59|4533.09|4531.59|0
1630360620000|2021-08-30 21:57:00|4533.13|4531.63|4533.16|4531.66|4533.2|4531.7|4533.13|4531.63|0
1630360650000|2021-08-30 21:57:30|4533.2|4531.7|4533.27|4531.77|4533.31|4531.81|4533.2|4531.7|0
1630360660000|2021-08-30 21:57:40|4533.34|4531.84|4533.34|4531.84|4533.34|4531.84|4533.34|4531.84|0
1630360690000|2021-08-30 21:58:10|4533.27|4531.77|4533.38|4531.88|4533.38|4531.88|4533.27|4531.77|0
1630360710000|2021-08-30 21:58:30|4533.27|4531.77|4533.42|4531.92|4533.42|4531.92|4533.27|4531.77|0
1630360740000|2021-08-30 21:59:00|4533.27|4531.77|4533.45|4531.95|4533.45|4531.95|4533.27|4531.77|0
1630360760000|2021-08-30 21:59:20|4533.24|4531.74|4533.49|4531.99|4533.49|4531.99|4533.24|4531.74|0
1630360770000|2021-08-30 21:59:30|4533.42|4531.92|4533.42|4531.92|4533.45|4531.95|4533.42|4531.92|0
1630360780000|2021-08-30 21:59:40|4533.53|4532.03|4533.49|4531.99|4533.53|4532.03|4533.49|4531.99|0
1630360800000|2021-08-30 22:00:00|4532.5|4531.9|4532|4531.4|4532.75|4532.15|4532|4531.4|132
1630360810000|2021-08-30 22:00:10|4532.13|4531.53|4532.13|4531.53|4532.38|4531.78|4532|4531.4|62
1630360820000|2021-08-30 22:00:20|4532|4531.4|4531.88|4531.28|4532.13|4531.53|4531.88|4531.28|32
1630360830000|2021-08-30 22:00:30|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|27
1630360840000|2021-08-30 22:00:40|||||||||5
1630360850000|2021-08-30 22:00:50|||||||||12
1630360860000|2021-08-30 22:01:00|4532.38|4531.78|4532.63|4532.03|4532.63|4532.03|4532.38|4531.78|57
1630360870000|2021-08-30 22:01:10|||||||||10
1630360880000|2021-08-30 22:01:20|||||||||11
1630360890000|2021-08-30 22:01:30|||||||||8
1630360900000|2021-08-30 22:01:40|||||||||4
1630360910000|2021-08-30 22:01:50|||||||||25
1630360920000|2021-08-30 22:02:00|||||||||4
1630360930000|2021-08-30 22:02:10|||||||||7
1630360940000|2021-08-30 22:02:20|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|30
1630360950000|2021-08-30 22:02:30|||||||||1
1630360960000|2021-08-30 22:02:40|||||||||3
1630360970000|2021-08-30 22:02:50|||||||||57
1630360980000|2021-08-30 22:03:00|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|29
1630361000000|2021-08-30 22:03:20|||||||||2
1630361010000|2021-08-30 22:03:30|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|37
1630361020000|2021-08-30 22:03:40|||||||||20
1630361030000|2021-08-30 22:03:50|||||||||2
1630361040000|2021-08-30 22:04:00|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|22
1630361060000|2021-08-30 22:04:20|||||||||3
1630361090000|2021-08-30 22:04:50|||||||||11
1630361100000|2021-08-30 22:05:00|4531.88|4531.28|4531.88|4531.28|4532.13|4531.53|4531.88|4531.28|67
1630361110000|2021-08-30 22:05:10|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|34
1630361130000|2021-08-30 22:05:30|||||||||76
1630361160000|2021-08-30 22:06:00|||||||||14
1630361180000|2021-08-30 22:06:20|4531.88|4531.28|4531.88|4531.28|4532.13|4531.53|4531.88|4531.28|36
1630361220000|2021-08-30 22:07:00|||||||||4
1630361230000|2021-08-30 22:07:10|||||||||2
1630361240000|2021-08-30 22:07:20|||||||||2
1630361280000|2021-08-30 22:08:00|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|24
1630361300000|2021-08-30 22:08:20|||||||||2
1630361310000|2021-08-30 22:08:30|4531.88|4531.28|4531.88|4531.28|4531.88|4531.28|4531.88|4531.28|29
1630361320000|2021-08-30 22:08:40|||||||||2
1630361330000|2021-08-30 22:08:50|||||||||4
1630361340000|2021-08-30 22:09:00|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|21
1630361360000|2021-08-30 22:09:20|||||||||6
1630361370000|2021-08-30 22:09:30|4531.88|4531.28|4531.88|4531.28|4531.88|4531.28|4531.88|4531.28|102
1630361380000|2021-08-30 22:09:40|||||||||5
1630361390000|2021-08-30 22:09:50|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|83
1630361400000|2021-08-30 22:10:00|||||||||10
1630361410000|2021-08-30 22:10:10|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|31
1630361420000|2021-08-30 22:10:20|||||||||3
1630361430000|2021-08-30 22:10:30|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|31
1630361440000|2021-08-30 22:10:40|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|51
1630361450000|2021-08-30 22:10:50|||||||||7
1630361460000|2021-08-30 22:11:00|||||||||19
1630361490000|2021-08-30 22:11:30|||||||||69
1630361500000|2021-08-30 22:11:40|4533.25|4532.65|4533.63|4533.03|4533.63|4533.03|4533.25|4532.65|83
1630361530000|2021-08-30 22:12:10|||||||||25
1630361540000|2021-08-30 22:12:20|||||||||16
1630361550000|2021-08-30 22:12:30|||||||||3
1630361560000|2021-08-30 22:12:40|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|116
1630361570000|2021-08-30 22:12:50|||||||||6
1630361580000|2021-08-30 22:13:00|||||||||3
1630361590000|2021-08-30 22:13:10|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|25
1630361600000|2021-08-30 22:13:20|||||||||4
1630361610000|2021-08-30 22:13:30|||||||||2
1630361630000|2021-08-30 22:13:50|||||||||1
1630361660000|2021-08-30 22:14:20|||||||||8
1630361680000|2021-08-30 22:14:40|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|9
1630361690000|2021-08-30 22:14:50|||||||||1
1630361710000|2021-08-30 22:15:10|||||||||2
1630361730000|2021-08-30 22:15:30|||||||||3
1630361800000|2021-08-30 22:16:40|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|44
1630361830000|2021-08-30 22:17:10|4533.5|4532.9|4533.63|4533.03|4533.63|4533.03|4533.5|4532.9|11
1630361840000|2021-08-30 22:17:20|||||||||4
1630361850000|2021-08-30 22:17:30|4533.5|4532.9|4533.38|4532.78|4533.5|4532.9|4533.38|4532.78|7
1630361860000|2021-08-30 22:17:40|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|11
1630361870000|2021-08-30 22:17:50|||||||||7
1630361880000|2021-08-30 22:18:00|||||||||9
1630361890000|2021-08-30 22:18:10|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|44
1630361920000|2021-08-30 22:18:40|||||||||5
1630361940000|2021-08-30 22:19:00|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|44
1630361950000|2021-08-30 22:19:10|||||||||5
1630361960000|2021-08-30 22:19:20|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|105
1630361970000|2021-08-30 22:19:30|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|52
1630361980000|2021-08-30 22:19:40|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|21
1630361990000|2021-08-30 22:19:50|||||||||1
1630362000000|2021-08-30 22:20:00|||||||||13
1630362010000|2021-08-30 22:20:10|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|22
1630362020000|2021-08-30 22:20:20|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|60
1630362030000|2021-08-30 22:20:30|||||||||1
1630362050000|2021-08-30 22:20:50|||||||||59
1630362060000|2021-08-30 22:21:00|4534|4533.4|4533.88|4533.28|4534|4533.4|4533.88|4533.28|14
1630362070000|2021-08-30 22:21:10|||||||||63
1630362090000|2021-08-30 22:21:30|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|4533.88|4533.28|37
1630362100000|2021-08-30 22:21:40|4534.38|4533.78|4534.13|4533.53|4534.38|4533.78|4534.13|4533.53|104
1630362120000|2021-08-30 22:22:00|||||||||1
1630362130000|2021-08-30 22:22:10|||||||||2
1630362140000|2021-08-30 22:22:20|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|4
1630362150000|2021-08-30 22:22:30|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|21
1630362160000|2021-08-30 22:22:40|||||||||1
1630362170000|2021-08-30 22:22:50|||||||||2
1630362180000|2021-08-30 22:23:00|||||||||2
1630362190000|2021-08-30 22:23:10|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|19
1630362200000|2021-08-30 22:23:20|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|31
1630362210000|2021-08-30 22:23:30|||||||||65
1630362220000|2021-08-30 22:23:40|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|31
1630362230000|2021-08-30 22:23:50|||||||||6
1630362240000|2021-08-30 22:24:00|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|14
1630362250000|2021-08-30 22:24:10|||||||||3
1630362300000|2021-08-30 22:25:00|||||||||2
1630362350000|2021-08-30 22:25:50|||||||||10
1630362380000|2021-08-30 22:26:20|||||||||1
1630362400000|2021-08-30 22:26:40|||||||||1
1630362410000|2021-08-30 22:26:50|||||||||4
1630362430000|2021-08-30 22:27:10|||||||||21
1630362440000|2021-08-30 22:27:20|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|11
1630362450000|2021-08-30 22:27:30|4533.63|4533.03|4533.88|4533.28|4533.88|4533.28|4533.63|4533.03|12
1630362470000|2021-08-30 22:27:50|||||||||3
1630362480000|2021-08-30 22:28:00|||||||||2
1630362530000|2021-08-30 22:28:50|||||||||4
1630362560000|2021-08-30 22:29:20|||||||||3
1630362600000|2021-08-30 22:30:00|||||||||13
1630362610000|2021-08-30 22:30:10|||||||||1
1630362620000|2021-08-30 22:30:20|||||||||4
1630362650000|2021-08-30 22:30:50|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|22
1630362660000|2021-08-30 22:31:00|||||||||10
1630362720000|2021-08-30 22:32:00|4533.5|4532.9|4533.38|4532.78|4533.5|4532.9|4533.38|4532.78|31
1630362760000|2021-08-30 22:32:40|||||||||5
1630362780000|2021-08-30 22:33:00|||||||||1
1630362790000|2021-08-30 22:33:10|||||||||37
1630362800000|2021-08-30 22:33:20|||||||||2
1630362900000|2021-08-30 22:35:00|||||||||43
1630362920000|2021-08-30 22:35:20|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|11
1630362940000|2021-08-30 22:35:40|||||||||4
1630362950000|2021-08-30 22:35:50|||||||||6
1630362980000|2021-08-30 22:36:20|||||||||40
1630362990000|2021-08-30 22:36:30|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|13
1630363030000|2021-08-30 22:37:10|||||||||3
1630363070000|2021-08-30 22:37:50|||||||||5
1630363080000|2021-08-30 22:38:00|||||||||2
1630363100000|2021-08-30 22:38:20|||||||||2
1630363110000|2021-08-30 22:38:30|||||||||4
1630363120000|2021-08-30 22:38:40|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|32
1630363130000|2021-08-30 22:38:50|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|17
1630363140000|2021-08-30 22:39:00|||||||||2
1630363160000|2021-08-30 22:39:20|||||||||12
1630363180000|2021-08-30 22:39:40|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|34
1630363220000|2021-08-30 22:40:20|||||||||4
1630363250000|2021-08-30 22:40:50|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|27
1630363260000|2021-08-30 22:41:00|||||||||1
1630363280000|2021-08-30 22:41:20|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|25
1630363290000|2021-08-30 22:41:30|||||||||7
1630363320000|2021-08-30 22:42:00|||||||||15
1630363330000|2021-08-30 22:42:10|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|13
1630363340000|2021-08-30 22:42:20|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|2
1630363360000|2021-08-30 22:42:40|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|12
1630363370000|2021-08-30 22:42:50|||||||||2
1630363380000|2021-08-30 22:43:00|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|44
1630363440000|2021-08-30 22:44:00|||||||||16
1630363460000|2021-08-30 22:44:20|||||||||1
1630363500000|2021-08-30 22:45:00|||||||||4
1630363560000|2021-08-30 22:46:00|||||||||2
1630363570000|2021-08-30 22:46:10|||||||||1
1630363700000|2021-08-30 22:48:20|||||||||4
1630363750000|2021-08-30 22:49:10|||||||||3
1630363860000|2021-08-30 22:51:00|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|49
1630363950000|2021-08-30 22:52:30|||||||||3
1630363960000|2021-08-30 22:52:40|||||||||1
1630363970000|2021-08-30 22:52:50|||||||||1
1630364000000|2021-08-30 22:53:20|||||||||9
1630364020000|2021-08-30 22:53:40|||||||||2
1630364030000|2021-08-30 22:53:50|||||||||1
1630364080000|2021-08-30 22:54:40|||||||||6
1630364120000|2021-08-30 22:55:20|||||||||1
1630364130000|2021-08-30 22:55:30|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|30
1630364180000|2021-08-30 22:56:20|||||||||11
1630364220000|2021-08-30 22:57:00|||||||||5
1630364250000|2021-08-30 22:57:30|||||||||6
1630364260000|2021-08-30 22:57:40|||||||||1
1630364280000|2021-08-30 22:58:00|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|6
1630364290000|2021-08-30 22:58:10|||||||||1
1630364300000|2021-08-30 22:58:20|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|26
1630364320000|2021-08-30 22:58:40|||||||||1
1630364390000|2021-08-30 22:59:50|||||||||17
1630364400000|2021-08-30 23:00:00|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|15
1630364430000|2021-08-30 23:00:30|||||||||3
1630364470000|2021-08-30 23:01:10|||||||||4
1630364480000|2021-08-30 23:01:20|||||||||1
1630364490000|2021-08-30 23:01:30|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|16
1630364520000|2021-08-30 23:02:00|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|6
1630364530000|2021-08-30 23:02:10|||||||||5
1630364570000|2021-08-30 23:02:50|||||||||18
1630364580000|2021-08-30 23:03:00|||||||||2
1630364640000|2021-08-30 23:04:00|||||||||1
1630364670000|2021-08-30 23:04:30|||||||||4
1630364720000|2021-08-30 23:05:20|||||||||6
1630364750000|2021-08-30 23:05:50|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|13
1630364770000|2021-08-30 23:06:10|||||||||2
1630364800000|2021-08-30 23:06:40|||||||||2
1630364810000|2021-08-30 23:06:50|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|9
1630364820000|2021-08-30 23:07:00|4533.25|4532.65|4533.13|4532.53|4533.25|4532.65|4533.13|4532.53|11
1630364850000|2021-08-30 23:07:30|||||||||2
1630364880000|2021-08-30 23:08:00|||||||||12
1630364890000|2021-08-30 23:08:10|||||||||2
1630364900000|2021-08-30 23:08:20|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|20
1630364930000|2021-08-30 23:08:50|||||||||29
1630364950000|2021-08-30 23:09:10|||||||||56
1630364960000|2021-08-30 23:09:20|4532.63|4532.03|4532.88|4532.28|4532.88|4532.28|4532.63|4532.03|33
1630364990000|2021-08-30 23:09:50|||||||||1
1630365000000|2021-08-30 23:10:00|||||||||4
1630365010000|2021-08-30 23:10:10|||||||||2
1630365030000|2021-08-30 23:10:30|||||||||1
1630365040000|2021-08-30 23:10:40|||||||||27
1630365060000|2021-08-30 23:11:00|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|23
1630365130000|2021-08-30 23:12:10|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|25
1630365160000|2021-08-30 23:12:40|||||||||4
1630365170000|2021-08-30 23:12:50|||||||||1
1630365180000|2021-08-30 23:13:00|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|36
1630365190000|2021-08-30 23:13:10|||||||||1
1630365210000|2021-08-30 23:13:30|4532.38|4531.78|4532.13|4531.53|4532.38|4531.78|4532.13|4531.53|219
1630365220000|2021-08-30 23:13:40|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|85
1630365230000|2021-08-30 23:13:50|||||||||1
1630365240000|2021-08-30 23:14:00|||||||||24
1630365260000|2021-08-30 23:14:20|4532.5|4531.9|4532.63|4532.03|4532.63|4532.03|4532.5|4531.9|4
1630365270000|2021-08-30 23:14:30|||||||||3
1630365290000|2021-08-30 23:14:50|||||||||6
1630365320000|2021-08-30 23:15:20|||||||||1
1630365330000|2021-08-30 23:15:30|||||||||3
1630365340000|2021-08-30 23:15:40|||||||||1
1630365360000|2021-08-30 23:16:00|||||||||33
1630365440000|2021-08-30 23:17:20|||||||||15
1630365460000|2021-08-30 23:17:40|||||||||2
1630365480000|2021-08-30 23:18:00|||||||||11
1630365490000|2021-08-30 23:18:10|||||||||2
1630365520000|2021-08-30 23:18:40|||||||||1
1630365600000|2021-08-30 23:20:00|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|21
1630365620000|2021-08-30 23:20:20|||||||||20
1630365650000|2021-08-30 23:20:50|||||||||2
1630365660000|2021-08-30 23:21:00|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|12
1630365690000|2021-08-30 23:21:30|4532.5|4531.9|4532.63|4532.03|4532.63|4532.03|4532.5|4531.9|12
1630365720000|2021-08-30 23:22:00|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|13
1630365750000|2021-08-30 23:22:30|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|121
1630365760000|2021-08-30 23:22:40|4531.88|4531.28|4531.88|4531.28|4531.88|4531.28|4531.88|4531.28|74
1630365800000|2021-08-30 23:23:20|||||||||5
1630365810000|2021-08-30 23:23:30|||||||||14
1630365830000|2021-08-30 23:23:50|||||||||38
1630365840000|2021-08-30 23:24:00|||||||||21
1630365850000|2021-08-30 23:24:10|||||||||39
1630365860000|2021-08-30 23:24:20|||||||||5
1630365870000|2021-08-30 23:24:30|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|26
1630365880000|2021-08-30 23:24:40|||||||||35
1630365890000|2021-08-30 23:24:50|||||||||2
1630365900000|2021-08-30 23:25:00|4531.88|4531.28|4531.88|4531.28|4531.88|4531.28|4531.88|4531.28|35
1630365910000|2021-08-30 23:25:10|||||||||1
1630365920000|2021-08-30 23:25:20|||||||||1
1630365940000|2021-08-30 23:25:40|||||||||6
1630365960000|2021-08-30 23:26:00|||||||||2
1630365970000|2021-08-30 23:26:10|||||||||1
1630365990000|2021-08-30 23:26:30|||||||||10
1630366000000|2021-08-30 23:26:40|||||||||1
1630366020000|2021-08-30 23:27:00|||||||||2
1630366030000|2021-08-30 23:27:10|||||||||2
1630366040000|2021-08-30 23:27:20|||||||||4
1630366050000|2021-08-30 23:27:30|||||||||72
1630366070000|2021-08-30 23:27:50|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|41
1630366080000|2021-08-30 23:28:00|||||||||30
1630366090000|2021-08-30 23:28:10|4531.88|4531.28|4531.63|4531.03|4531.88|4531.28|4531.63|4531.03|54
1630366110000|2021-08-30 23:28:30|4531.38|4530.78|4531.38|4530.78|4531.38|4530.78|4531.38|4530.78|63
1630366120000|2021-08-30 23:28:40|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|7
1630366130000|2021-08-30 23:28:50|4531.38|4530.78|4531.38|4530.78|4531.38|4530.78|4531.38|4530.78|10
1630366140000|2021-08-30 23:29:00|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|8
1630366160000|2021-08-30 23:29:20|4531.38|4530.78|4531.38|4530.78|4531.38|4530.78|4531.38|4530.78|15
1630366170000|2021-08-30 23:29:30|4531.5|4530.9|4531.63|4531.03|4531.63|4531.03|4531.5|4530.9|10
1630366190000|2021-08-30 23:29:50|||||||||1
1630366200000|2021-08-30 23:30:00|4531.38|4530.78|4531.38|4530.78|4531.38|4530.78|4531.38|4530.78|43
1630366210000|2021-08-30 23:30:10|||||||||4
1630366220000|2021-08-30 23:30:20|||||||||2
1630366240000|2021-08-30 23:30:40|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|37
1630366250000|2021-08-30 23:30:50|4531.38|4530.78|4531.38|4530.78|4531.38|4530.78|4531.38|4530.78|34
1630366260000|2021-08-30 23:31:00|||||||||32
1630366280000|2021-08-30 23:31:20|||||||||32
1630366290000|2021-08-30 23:31:30|||||||||1
1630366330000|2021-08-30 23:32:10|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|33
1630366360000|2021-08-30 23:32:40|||||||||5
1630366370000|2021-08-30 23:32:50|4531.38|4530.78|4531.38|4530.78|4531.38|4530.78|4531.38|4530.78|7
1630366380000|2021-08-30 23:33:00|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|38
1630366390000|2021-08-30 23:33:10|4531.38|4530.78|4531.63|4531.03|4531.63|4531.03|4531.38|4530.78|11
1630366420000|2021-08-30 23:33:40|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|61
1630366430000|2021-08-30 23:33:50|4531.38|4530.78|4531.63|4531.03|4531.63|4531.03|4531.38|4530.78|17
1630366440000|2021-08-30 23:34:00|||||||||2
1630366450000|2021-08-30 23:34:10|||||||||3
1630366470000|2021-08-30 23:34:30|||||||||4
1630366500000|2021-08-30 23:35:00|||||||||4
1630366510000|2021-08-30 23:35:10|||||||||21
1630366520000|2021-08-30 23:35:20|4531.88|4531.28|4531.88|4531.28|4531.88|4531.28|4531.88|4531.28|17
1630366560000|2021-08-30 23:36:00|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|14
1630366570000|2021-08-30 23:36:10|||||||||13
1630366590000|2021-08-30 23:36:30|4531.88|4531.28|4531.88|4531.28|4531.88|4531.28|4531.88|4531.28|30
1630366600000|2021-08-30 23:36:40|||||||||7
1630366610000|2021-08-30 23:36:50|||||||||17
1630366620000|2021-08-30 23:37:00|||||||||2
1630366670000|2021-08-30 23:37:50|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|13
1630366680000|2021-08-30 23:38:00|4531.88|4531.28|4531.63|4531.03|4531.88|4531.28|4531.63|4531.03|8
1630366740000|2021-08-30 23:39:00|||||||||5
1630366780000|2021-08-30 23:39:40|||||||||2
1630366800000|2021-08-30 23:40:00|||||||||3
1630366820000|2021-08-30 23:40:20|||||||||11
1630366830000|2021-08-30 23:40:30|||||||||2
1630366890000|2021-08-30 23:41:30|4531.38|4530.78|4531.38|4530.78|4531.38|4530.78|4531.38|4530.78|37
1630366910000|2021-08-30 23:41:50|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|42
1630366920000|2021-08-30 23:42:00|4530.88|4530.28|4530.88|4530.28|4531.13|4530.53|4530.88|4530.28|131
1630366930000|2021-08-30 23:42:10|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|31
1630366940000|2021-08-30 23:42:20|4530.88|4530.28|4530.88|4530.28|4530.88|4530.28|4530.88|4530.28|25
1630366950000|2021-08-30 23:42:30|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|33
1630366960000|2021-08-30 23:42:40|4530.88|4530.28|4530.88|4530.28|4530.88|4530.28|4530.88|4530.28|10
1630366970000|2021-08-30 23:42:50|||||||||6
1630366980000|2021-08-30 23:43:00|4531.13|4530.53|4530.88|4530.28|4531.13|4530.53|4530.88|4530.28|21
1630366990000|2021-08-30 23:43:10|||||||||2
1630367000000|2021-08-30 23:43:20|||||||||3
1630367010000|2021-08-30 23:43:30|||||||||24
1630367030000|2021-08-30 23:43:50|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|9
1630367040000|2021-08-30 23:44:00|||||||||10
1630367050000|2021-08-30 23:44:10|||||||||4
1630367080000|2021-08-30 23:44:40|||||||||18
1630367100000|2021-08-30 23:45:00|4530.38|4529.78|4530.13|4529.53|4530.38|4529.78|4530.13|4529.53|140
1630367110000|2021-08-30 23:45:10|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|40
1630367120000|2021-08-30 23:45:20|4530.13|4529.53|4530.38|4529.78|4530.38|4529.78|4530.13|4529.53|37
1630367130000|2021-08-30 23:45:30|4530.25|4529.65|4530.38|4529.78|4530.38|4529.78|4530.25|4529.65|135
1630367140000|2021-08-30 23:45:40|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|22
1630367150000|2021-08-30 23:45:50|||||||||1
1630367160000|2021-08-30 23:46:00|4529.88|4529.28|4529.88|4529.28|4530.13|4529.53|4529.88|4529.28|159
1630367170000|2021-08-30 23:46:10|||||||||2
1630367180000|2021-08-30 23:46:20|||||||||124
1630367190000|2021-08-30 23:46:30|||||||||2
1630367200000|2021-08-30 23:46:40|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|56
1630367210000|2021-08-30 23:46:50|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|40
1630367220000|2021-08-30 23:47:00|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|31
1630367230000|2021-08-30 23:47:10|||||||||7
1630367240000|2021-08-30 23:47:20|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|40
1630367250000|2021-08-30 23:47:30|||||||||7
1630367260000|2021-08-30 23:47:40|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|12
1630367270000|2021-08-30 23:47:50|||||||||26
1630367290000|2021-08-30 23:48:10|||||||||7
1630367300000|2021-08-30 23:48:20|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|9
1630367320000|2021-08-30 23:48:40|||||||||5
1630367340000|2021-08-30 23:49:00|||||||||2
1630367350000|2021-08-30 23:49:10|||||||||15
1630367360000|2021-08-30 23:49:20|||||||||6
1630367380000|2021-08-30 23:49:40|||||||||21
1630367390000|2021-08-30 23:49:50|4530.13|4529.53|4530.38|4529.78|4530.38|4529.78|4530.13|4529.53|36
1630367400000|2021-08-30 23:50:00|4530.13|4529.53|4530.38|4529.78|4530.38|4529.78|4530.13|4529.53|43
1630367410000|2021-08-30 23:50:10|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|5
1630367420000|2021-08-30 23:50:20|||||||||21
1630367440000|2021-08-30 23:50:40|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|18
1630367450000|2021-08-30 23:50:50|||||||||2
1630367460000|2021-08-30 23:51:00|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|15
1630367470000|2021-08-30 23:51:10|||||||||3
1630367490000|2021-08-30 23:51:30|||||||||6
1630367520000|2021-08-30 23:52:00|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|24
1630367530000|2021-08-30 23:52:10|4530|4529.4|4530.13|4529.53|4530.13|4529.53|4530|4529.4|19
1630367540000|2021-08-30 23:52:20|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|2
1630367550000|2021-08-30 23:52:30|4530.13|4529.53|4529.88|4529.28|4530.13|4529.53|4529.88|4529.28|28
1630367570000|2021-08-30 23:52:50|4530|4529.4|4530|4529.4|4530|4529.4|4530|4529.4|8
1630367580000|2021-08-30 23:53:00|4530.13|4529.53|4529.88|4529.28|4530.13|4529.53|4529.88|4529.28|12
1630367600000|2021-08-30 23:53:20|||||||||22
1630367630000|2021-08-30 23:53:50|||||||||2
1630367650000|2021-08-30 23:54:10|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|31
1630367660000|2021-08-30 23:54:20|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|29
1630367680000|2021-08-30 23:54:40|||||||||16
1630367690000|2021-08-30 23:54:50|||||||||3
1630367710000|2021-08-30 23:55:10|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|54
1630367720000|2021-08-30 23:55:20|4530|4529.4|4530.13|4529.53|4530.13|4529.53|4530|4529.4|15
1630367740000|2021-08-30 23:55:40|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|14
1630367750000|2021-08-30 23:55:50|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|5
1630367760000|2021-08-30 23:56:00|||||||||4
1630367770000|2021-08-30 23:56:10|||||||||21
1630367810000|2021-08-30 23:56:50|4530.25|4529.65|4530.38|4529.78|4530.38|4529.78|4530.25|4529.65|25
1630367820000|2021-08-30 23:57:00|||||||||2
1630367840000|2021-08-30 23:57:20|||||||||1
1630367850000|2021-08-30 23:57:30|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|19
1630367860000|2021-08-30 23:57:40|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.13|4529.53|18
1630367870000|2021-08-30 23:57:50|||||||||1
1630367900000|2021-08-30 23:58:20|||||||||2
1630367920000|2021-08-30 23:58:40|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|126
1630367930000|2021-08-30 23:58:50|||||||||1
1630367940000|2021-08-30 23:59:00|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|13
1630367950000|2021-08-30 23:59:10|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|65
1630367960000|2021-08-30 23:59:20|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|124
1630367980000|2021-08-30 23:59:40|||||||||15
1630368000000|2021-08-31 00:00:00|4530.13|4529.53|4530.38|4529.78|4530.38|4529.78|4530.13|4529.53|41
1630368010000|2021-08-31 00:00:10|4530.13|4529.53|4530.13|4529.53|4530.38|4529.78|4530.13|4529.53|44
1630368030000|2021-08-31 00:00:30|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|36
1630368040000|2021-08-31 00:00:40|4530.63|4530.03|4530.38|4529.78|4530.63|4530.03|4530.38|4529.78|35
1630368050000|2021-08-31 00:00:50|4530.13|4529.53|4529.88|4529.28|4530.13|4529.53|4529.88|4529.28|9
1630368060000|2021-08-31 00:01:00|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|76
1630368070000|2021-08-31 00:01:10|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|13
1630368080000|2021-08-31 00:01:20|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|51
1630368090000|2021-08-31 00:01:30|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|12
1630368100000|2021-08-31 00:01:40|4530.13|4529.53|4530.13|4529.53|4530.38|4529.78|4530.13|4529.53|30
1630368110000|2021-08-31 00:01:50|4529.88|4529.28|4529.88|4529.28|4530|4529.4|4529.88|4529.28|21
1630368120000|2021-08-31 00:02:00|4529.63|4529.03|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|192
1630368140000|2021-08-31 00:02:20|4529.63|4529.03|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|69
1630368150000|2021-08-31 00:02:30|4529.38|4528.78|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|94
1630368160000|2021-08-31 00:02:40|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|35
1630368180000|2021-08-31 00:03:00|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4528.88|4528.28|109
1630368190000|2021-08-31 00:03:10|||||||||50
1630368200000|2021-08-31 00:03:20|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|35
1630368210000|2021-08-31 00:03:30|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|22
1630368220000|2021-08-31 00:03:40|4529.88|4529.28|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|45
1630368230000|2021-08-31 00:03:50|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|13
1630368240000|2021-08-31 00:04:00|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|20
1630368250000|2021-08-31 00:04:10|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|46
1630368260000|2021-08-31 00:04:20|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|17
1630368270000|2021-08-31 00:04:30|4529.88|4529.28|4529.38|4528.78|4529.88|4529.28|4529.13|4528.53|259
1630368280000|2021-08-31 00:04:40|4529.13|4528.53|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|15
1630368290000|2021-08-31 00:04:50|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|10
1630368300000|2021-08-31 00:05:00|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|40
1630368310000|2021-08-31 00:05:10|||||||||4
1630368330000|2021-08-31 00:05:30|4529.38|4528.78|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|17
1630368350000|2021-08-31 00:05:50|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|15
1630368360000|2021-08-31 00:06:00|4530.13|4529.53|4529.38|4528.78|4530.13|4529.53|4529.38|4528.78|147
1630368370000|2021-08-31 00:06:10|4529.13|4528.53|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|59
1630368380000|2021-08-31 00:06:20|||||||||4
1630368390000|2021-08-31 00:06:30|4528.88|4528.28|4529.13|4528.53|4529.13|4528.53|4528.88|4528.28|19
1630368400000|2021-08-31 00:06:40|4528.88|4528.28|4529.38|4528.78|4529.38|4528.78|4528.88|4528.28|45
1630368410000|2021-08-31 00:06:50|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|59
1630368420000|2021-08-31 00:07:00|4529.88|4529.28|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|110
1630368430000|2021-08-31 00:07:10|4529.88|4529.28|4530.38|4529.78|4530.38|4529.78|4529.88|4529.28|129
1630368440000|2021-08-31 00:07:20|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|199
1630368450000|2021-08-31 00:07:30|4530.88|4530.28|4530.88|4530.28|4531.13|4530.53|4530.88|4530.28|28
1630368460000|2021-08-31 00:07:40|||||||||72
1630368470000|2021-08-31 00:07:50|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|89
1630368480000|2021-08-31 00:08:00|4530.88|4530.28|4531.38|4530.78|4531.63|4531.03|4530.88|4530.28|186
1630368490000|2021-08-31 00:08:10|4531.63|4531.03|4531.13|4530.53|4531.63|4531.03|4531.13|4530.53|68
1630368500000|2021-08-31 00:08:20|4530.88|4530.28|4530.88|4530.28|4530.88|4530.28|4530.88|4530.28|21
1630368510000|2021-08-31 00:08:30|||||||||20
1630368520000|2021-08-31 00:08:40|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|4
1630368530000|2021-08-31 00:08:50|4530.88|4530.28|4531.13|4530.53|4531.13|4530.53|4530.88|4530.28|8
1630368540000|2021-08-31 00:09:00|4530.88|4530.28|4531.13|4530.53|4531.13|4530.53|4530.88|4530.28|159
1630368550000|2021-08-31 00:09:10|4531|4530.4|4531.13|4530.53|4531.13|4530.53|4530.88|4530.28|4
1630368560000|2021-08-31 00:09:20|4531.63|4531.03|4531.38|4530.78|4531.63|4531.03|4531.38|4530.78|106
1630368580000|2021-08-31 00:09:40|4531.13|4530.53|4531.38|4530.78|4531.38|4530.78|4531.13|4530.53|18
1630368590000|2021-08-31 00:09:50|||||||||2
1630368600000|2021-08-31 00:10:00|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|71
1630368610000|2021-08-31 00:10:10|4531|4530.4|4531.13|4530.53|4531.13|4530.53|4530.88|4530.28|25
1630368620000|2021-08-31 00:10:20|4531.38|4530.78|4531.38|4530.78|4531.38|4530.78|4531.38|4530.78|7
1630368630000|2021-08-31 00:10:30|||||||||10
1630368640000|2021-08-31 00:10:40|4531.13|4530.53|4531.13|4530.53|4531.38|4530.78|4531.13|4530.53|15
1630368650000|2021-08-31 00:10:50|||||||||4
1630368660000|2021-08-31 00:11:00|4531.38|4530.78|4530.75|4530.15|4531.38|4530.78|4530.63|4530.03|71
1630368670000|2021-08-31 00:11:10|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|2
1630368680000|2021-08-31 00:11:20|4530.88|4530.28|4530.88|4530.28|4530.88|4530.28|4530.63|4530.03|16
1630368690000|2021-08-31 00:11:30|4530.63|4530.03|4530.88|4530.28|4530.88|4530.28|4530.63|4530.03|16
1630368700000|2021-08-31 00:11:40|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|4530.88|4530.28|16
1630368710000|2021-08-31 00:11:50|4531|4530.4|4530.88|4530.28|4531.13|4530.53|4530.88|4530.28|21
1630368720000|2021-08-31 00:12:00|4531|4530.4|4530.88|4530.28|4531|4530.4|4530.88|4530.28|9
1630368740000|2021-08-31 00:12:20|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|30
1630368750000|2021-08-31 00:12:30|||||||||17
1630368760000|2021-08-31 00:12:40|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|20
1630368770000|2021-08-31 00:12:50|4530.25|4529.65|4530.13|4529.53|4530.25|4529.65|4530.13|4529.53|47
1630368780000|2021-08-31 00:13:00|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|6
1630368790000|2021-08-31 00:13:10|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|30
1630368800000|2021-08-31 00:13:20|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|10
1630368810000|2021-08-31 00:13:30|4530.13|4529.53|4529.88|4529.28|4530.13|4529.53|4529.88|4529.28|45
1630368820000|2021-08-31 00:13:40|4529.63|4529.03|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|76
1630368830000|2021-08-31 00:13:50|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|3
1630368840000|2021-08-31 00:14:00|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.75|4529.15|7
1630368860000|2021-08-31 00:14:20|4530.13|4529.53|4529.88|4529.28|4530.13|4529.53|4529.88|4529.28|21
1630368870000|2021-08-31 00:14:30|4530|4529.4|4529.88|4529.28|4530|4529.4|4529.88|4529.28|8
1630368890000|2021-08-31 00:14:50|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|7
1630368900000|2021-08-31 00:15:00|4530|4529.4|4529.38|4528.78|4530|4529.4|4529.13|4528.53|118
1630368910000|2021-08-31 00:15:10|4529.13|4528.53|4529.63|4529.03|4529.63|4529.03|4529.13|4528.53|74
1630368920000|2021-08-31 00:15:20|4529.5|4528.9|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|43
1630368930000|2021-08-31 00:15:30|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|13
1630368940000|2021-08-31 00:15:40|||||||||10
1630368950000|2021-08-31 00:15:50|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|13
1630368960000|2021-08-31 00:16:00|4529.13|4528.53|4528.88|4528.28|4529.13|4528.53|4528.88|4528.28|71
1630368970000|2021-08-31 00:16:10|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|14
1630368980000|2021-08-31 00:16:20|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|10
1630368990000|2021-08-31 00:16:30|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|25
1630369000000|2021-08-31 00:16:40|4529.5|4528.9|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|8
1630369010000|2021-08-31 00:16:50|||||||||9
1630369020000|2021-08-31 00:17:00|4529.13|4528.53|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|76
1630369030000|2021-08-31 00:17:10|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|17
1630369040000|2021-08-31 00:17:20|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|18
1630369050000|2021-08-31 00:17:30|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|14
1630369060000|2021-08-31 00:17:40|4529.63|4529.03|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|7
1630369070000|2021-08-31 00:17:50|||||||||4
1630369080000|2021-08-31 00:18:00|4529.63|4529.03|4529.63|4529.03|4529.75|4529.15|4529.63|4529.03|31
1630369100000|2021-08-31 00:18:20|4529.88|4529.28|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|10
1630369110000|2021-08-31 00:18:30|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|11
1630369120000|2021-08-31 00:18:40|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|10
1630369130000|2021-08-31 00:18:50|4529.63|4529.03|4530.13|4529.53|4530.13|4529.53|4529.63|4529.03|52
1630369140000|2021-08-31 00:19:00|4530.38|4529.78|4529.88|4529.28|4530.38|4529.78|4529.88|4529.28|68
1630369150000|2021-08-31 00:19:10|4530.13|4529.53|4529.88|4529.28|4530.13|4529.53|4529.88|4529.28|18
1630369160000|2021-08-31 00:19:20|4530|4529.4|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|0
1630369170000|2021-08-31 00:19:30|||||||||1
1630369180000|2021-08-31 00:19:40|4530|4529.4|4530.13|4529.53|4530.13|4529.53|4530|4529.4|4
1630369190000|2021-08-31 00:19:50|4530|4529.4|4529.88|4529.28|4530.13|4529.53|4529.88|4529.28|4
1630369200000|2021-08-31 00:20:00|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|11
1630369210000|2021-08-31 00:20:10|4530|4529.4|4530.13|4529.53|4530.13|4529.53|4530|4529.4|1
1630369220000|2021-08-31 00:20:20|4530|4529.4|4529.88|4529.28|4530|4529.4|4529.88|4529.28|1
1630369230000|2021-08-31 00:20:30|||||||||1
1630369250000|2021-08-31 00:20:50|||||||||2
1630369270000|2021-08-31 00:21:10|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|10
1630369290000|2021-08-31 00:21:30|||||||||2
1630369300000|2021-08-31 00:21:40|||||||||1
1630369310000|2021-08-31 00:21:50|||||||||3
1630369320000|2021-08-31 00:22:00|||||||||7
1630369330000|2021-08-31 00:22:10|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|11
1630369340000|2021-08-31 00:22:20|4529.63|4529.03|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|11
1630369350000|2021-08-31 00:22:30|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|6
1630369360000|2021-08-31 00:22:40|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|7
1630369380000|2021-08-31 00:23:00|4530.13|4529.53|4529.88|4529.28|4530.13|4529.53|4529.88|4529.28|20
1630369390000|2021-08-31 00:23:10|4529.63|4529.03|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|60
1630369400000|2021-08-31 00:23:20|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|59
1630369410000|2021-08-31 00:23:30|||||||||19
1630369420000|2021-08-31 00:23:40|||||||||2
1630369430000|2021-08-31 00:23:50|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|15
1630369440000|2021-08-31 00:24:00|||||||||4
1630369450000|2021-08-31 00:24:10|||||||||8
1630369460000|2021-08-31 00:24:20|||||||||1
1630369470000|2021-08-31 00:24:30|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|25
1630369480000|2021-08-31 00:24:40|||||||||6
1630369490000|2021-08-31 00:24:50|||||||||4
1630369500000|2021-08-31 00:25:00|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|28
1630369510000|2021-08-31 00:25:10|||||||||2
1630369540000|2021-08-31 00:25:40|||||||||110
1630369550000|2021-08-31 00:25:50|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|121
1630369560000|2021-08-31 00:26:00|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|38
1630369570000|2021-08-31 00:26:10|||||||||3
1630369580000|2021-08-31 00:26:20|4529.38|4528.78|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|141
1630369590000|2021-08-31 00:26:30|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|6
1630369600000|2021-08-31 00:26:40|||||||||2
1630369610000|2021-08-31 00:26:50|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|15
1630369620000|2021-08-31 00:27:00|||||||||23
1630369630000|2021-08-31 00:27:10|4529.13|4528.53|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|61
1630369660000|2021-08-31 00:27:40|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|29
1630369680000|2021-08-31 00:28:00|4529.88|4529.28|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|24
1630369690000|2021-08-31 00:28:10|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|11
1630369710000|2021-08-31 00:28:30|4529.5|4528.9|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|25
1630369720000|2021-08-31 00:28:40|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|0
1630369730000|2021-08-31 00:28:50|||||||||1
1630369740000|2021-08-31 00:29:00|||||||||29
1630369750000|2021-08-31 00:29:10|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|1
1630369780000|2021-08-31 00:29:40|4529.88|4529.28|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|14
1630369800000|2021-08-31 00:30:00|4529.38|4528.78|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|30
1630369810000|2021-08-31 00:30:10|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|19
1630369820000|2021-08-31 00:30:20|4529.13|4528.53|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|8
1630369840000|2021-08-31 00:30:40|||||||||1
1630369850000|2021-08-31 00:30:50|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|13
1630369860000|2021-08-31 00:31:00|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|14
1630369870000|2021-08-31 00:31:10|||||||||3
1630369880000|2021-08-31 00:31:20|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|2
1630369890000|2021-08-31 00:31:30|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|12
1630369900000|2021-08-31 00:31:40|4529.38|4528.78|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|15
1630369910000|2021-08-31 00:31:50|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|1
1630369930000|2021-08-31 00:32:10|4529.38|4528.78|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|20
1630369940000|2021-08-31 00:32:20|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|3
1630369970000|2021-08-31 00:32:50|4529.63|4529.03|4529.5|4528.9|4529.63|4529.03|4529.5|4528.9|5
1630369980000|2021-08-31 00:33:00|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|0
1630369990000|2021-08-31 00:33:10|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|38
1630370000000|2021-08-31 00:33:20|4529.63|4529.03|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|11
1630370010000|2021-08-31 00:33:30|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4
1630370020000|2021-08-31 00:33:40|||||||||1
1630370040000|2021-08-31 00:34:00|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|13
1630370050000|2021-08-31 00:34:10|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.75|4529.15|11
1630370070000|2021-08-31 00:34:30|||||||||8
1630370080000|2021-08-31 00:34:40|||||||||2
1630370100000|2021-08-31 00:35:00|||||||||20
1630370110000|2021-08-31 00:35:10|||||||||2
1630370130000|2021-08-31 00:35:30|||||||||56
1630370140000|2021-08-31 00:35:40|4529.63|4529.03|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|15
1630370160000|2021-08-31 00:36:00|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|67
1630370180000|2021-08-31 00:36:20|4529.38|4528.78|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|34
1630370190000|2021-08-31 00:36:30|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|6
1630370200000|2021-08-31 00:36:40|4529.75|4529.15|4529.63|4529.03|4529.75|4529.15|4529.63|4529.03|15
1630370210000|2021-08-31 00:36:50|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|9
1630370220000|2021-08-31 00:37:00|4529.63|4529.03|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|6
1630370230000|2021-08-31 00:37:10|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|27
1630370240000|2021-08-31 00:37:20|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|15
1630370250000|2021-08-31 00:37:30|||||||||23
1630370260000|2021-08-31 00:37:40|4529.13|4528.53|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|11
1630370270000|2021-08-31 00:37:50|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|5
1630370280000|2021-08-31 00:38:00|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|10
1630370290000|2021-08-31 00:38:10|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|4
1630370300000|2021-08-31 00:38:20|||||||||21
1630370310000|2021-08-31 00:38:30|||||||||1
1630370320000|2021-08-31 00:38:40|||||||||26
1630370330000|2021-08-31 00:38:50|||||||||3
1630370340000|2021-08-31 00:39:00|4529.88|4529.28|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|16
1630370350000|2021-08-31 00:39:10|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|12
1630370370000|2021-08-31 00:39:30|||||||||6
1630370390000|2021-08-31 00:39:50|4529.63|4529.03|4529.63|4529.03|4529.75|4529.15|4529.63|4529.03|10
1630370400000|2021-08-31 00:40:00|||||||||5
1630370410000|2021-08-31 00:40:10|||||||||9
1630370430000|2021-08-31 00:40:30|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|13
1630370450000|2021-08-31 00:40:50|||||||||1
1630370460000|2021-08-31 00:41:00|||||||||24
1630370480000|2021-08-31 00:41:20|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|15
1630370490000|2021-08-31 00:41:30|||||||||1
1630370500000|2021-08-31 00:41:40|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.75|4529.15|13
1630370510000|2021-08-31 00:41:50|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|7
1630370520000|2021-08-31 00:42:00|||||||||1
1630370570000|2021-08-31 00:42:50|||||||||8
1630370580000|2021-08-31 00:43:00|||||||||3
1630370590000|2021-08-31 00:43:10|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|20
1630370600000|2021-08-31 00:43:20|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|8
1630370610000|2021-08-31 00:43:30|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|5
1630370630000|2021-08-31 00:43:50|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|26
1630370640000|2021-08-31 00:44:00|||||||||12
1630370650000|2021-08-31 00:44:10|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|106
1630370660000|2021-08-31 00:44:20|4529|4528.4|4529.13|4528.53|4529.13|4528.53|4529|4528.4|27
1630370670000|2021-08-31 00:44:30|4528.88|4528.28|4529.13|4528.53|4529.13|4528.53|4528.88|4528.28|7
1630370680000|2021-08-31 00:44:40|||||||||21
1630370700000|2021-08-31 00:45:00|||||||||11
1630370710000|2021-08-31 00:45:10|4529|4528.4|4529.13|4528.53|4529.13|4528.53|4529|4528.4|4
1630370730000|2021-08-31 00:45:30|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|3
1630370740000|2021-08-31 00:45:40|4529.13|4528.53|4528.88|4528.28|4529.13|4528.53|4528.88|4528.28|29
1630370750000|2021-08-31 00:45:50|||||||||1
1630370760000|2021-08-31 00:46:00|||||||||12
1630370770000|2021-08-31 00:46:10|||||||||39
1630370800000|2021-08-31 00:46:40|||||||||4
1630370810000|2021-08-31 00:46:50|||||||||1
1630370830000|2021-08-31 00:47:10|||||||||1
1630370840000|2021-08-31 00:47:20|||||||||4
1630370850000|2021-08-31 00:47:30|4529.13|4528.53|4528.88|4528.28|4529.13|4528.53|4528.88|4528.28|10
1630370860000|2021-08-31 00:47:40|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|3
1630370870000|2021-08-31 00:47:50|||||||||10
1630370900000|2021-08-31 00:48:20|||||||||63
1630370910000|2021-08-31 00:48:30|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|10
1630370920000|2021-08-31 00:48:40|||||||||8
1630370930000|2021-08-31 00:48:50|||||||||20
1630370940000|2021-08-31 00:49:00|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|10
1630370950000|2021-08-31 00:49:10|4529.38|4528.78|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|20
1630370970000|2021-08-31 00:49:30|4529.88|4529.28|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|28
1630370980000|2021-08-31 00:49:40|||||||||10
1630370990000|2021-08-31 00:49:50|||||||||16
1630371000000|2021-08-31 00:50:00|||||||||3
1630371050000|2021-08-31 00:50:50|||||||||34
1630371060000|2021-08-31 00:51:00|||||||||4
1630371070000|2021-08-31 00:51:10|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.75|4529.15|12
1630371080000|2021-08-31 00:51:20|||||||||16
1630371090000|2021-08-31 00:51:30|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|24
1630371100000|2021-08-31 00:51:40|||||||||10
1630371120000|2021-08-31 00:52:00|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|39
1630371140000|2021-08-31 00:52:20|||||||||2
1630371150000|2021-08-31 00:52:30|4529.75|4529.15|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|25
1630371160000|2021-08-31 00:52:40|4529.75|4529.15|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|9
1630371170000|2021-08-31 00:52:50|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|9
1630371180000|2021-08-31 00:53:00|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|11
1630371190000|2021-08-31 00:53:10|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.75|4529.15|4
1630371200000|2021-08-31 00:53:20|4529.75|4529.15|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|17
1630371210000|2021-08-31 00:53:30|||||||||3
1630371240000|2021-08-31 00:54:00|4529.88|4529.28|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|16
1630371260000|2021-08-31 00:54:20|||||||||4
1630371280000|2021-08-31 00:54:40|4529.75|4529.15|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|27
1630371300000|2021-08-31 00:55:00|||||||||7
1630371310000|2021-08-31 00:55:10|||||||||3
1630371330000|2021-08-31 00:55:30|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.75|4529.15|30
1630371340000|2021-08-31 00:55:40|||||||||4
1630371350000|2021-08-31 00:55:50|||||||||1
1630371380000|2021-08-31 00:56:20|||||||||7
1630371400000|2021-08-31 00:56:40|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|33
1630371420000|2021-08-31 00:57:00|4529.38|4528.78|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|51
1630371430000|2021-08-31 00:57:10|||||||||2
1630371440000|2021-08-31 00:57:20|||||||||2
1630371460000|2021-08-31 00:57:40|4529.88|4529.28|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|7
1630371470000|2021-08-31 00:57:50|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|1
1630371480000|2021-08-31 00:58:00|||||||||3
1630371490000|2021-08-31 00:58:10|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|30
1630371510000|2021-08-31 00:58:30|||||||||3
1630371540000|2021-08-31 00:59:00|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|3
1630371550000|2021-08-31 00:59:10|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|24
1630371560000|2021-08-31 00:59:20|||||||||2
1630371570000|2021-08-31 00:59:30|4529.38|4528.78|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|26
1630371590000|2021-08-31 00:59:50|||||||||28
1630371600000|2021-08-31 01:00:00|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|59
1630371610000|2021-08-31 01:00:10|||||||||11
1630371620000|2021-08-31 01:00:20|||||||||5
1630371630000|2021-08-31 01:00:30|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|62
1630371640000|2021-08-31 01:00:40|4529.75|4529.15|4529.38|4528.78|4529.75|4529.15|4529.38|4528.78|41
1630371650000|2021-08-31 01:00:50|||||||||5
1630371660000|2021-08-31 01:01:00|4529.25|4528.65|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|22
1630371670000|2021-08-31 01:01:10|||||||||6
1630371680000|2021-08-31 01:01:20|4529.25|4528.65|4529.13|4528.53|4529.25|4528.65|4529.13|4528.53|4
1630371690000|2021-08-31 01:01:30|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|4
1630371700000|2021-08-31 01:01:40|4529.25|4528.65|4529.13|4528.53|4529.25|4528.65|4529.13|4528.53|7
1630371720000|2021-08-31 01:02:00|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|31
1630371730000|2021-08-31 01:02:10|||||||||17
1630371740000|2021-08-31 01:02:20|||||||||8
1630371750000|2021-08-31 01:02:30|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|1
1630371760000|2021-08-31 01:02:40|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|32
1630371770000|2021-08-31 01:02:50|4528.75|4528.15|4528.63|4528.03|4528.88|4528.28|4528.63|4528.03|50
1630371780000|2021-08-31 01:03:00|||||||||7
1630371790000|2021-08-31 01:03:10|||||||||3
1630371810000|2021-08-31 01:03:30|||||||||2
1630371820000|2021-08-31 01:03:40|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|12
1630371830000|2021-08-31 01:03:50|4529|4528.4|4529.13|4528.53|4529.13|4528.53|4529|4528.4|8
1630371840000|2021-08-31 01:04:00|4529|4528.4|4529.13|4528.53|4529.13|4528.53|4528.88|4528.28|12
1630371850000|2021-08-31 01:04:10|4529|4528.4|4529.13|4528.53|4529.13|4528.53|4529|4528.4|21
1630371860000|2021-08-31 01:04:20|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|20
1630371870000|2021-08-31 01:04:30|||||||||9
1630371880000|2021-08-31 01:04:40|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|20
1630371890000|2021-08-31 01:04:50|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|19
1630371900000|2021-08-31 01:05:00|4529.38|4528.78|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|18
1630371920000|2021-08-31 01:05:20|||||||||2
1630371950000|2021-08-31 01:05:50|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.75|4529.15|42
1630371960000|2021-08-31 01:06:00|||||||||6
1630371970000|2021-08-31 01:06:10|||||||||2
1630371980000|2021-08-31 01:06:20|4530.38|4529.78|4530.13|4529.53|4530.38|4529.78|4530.13|4529.53|180
1630371990000|2021-08-31 01:06:30|||||||||1
1630372000000|2021-08-31 01:06:40|4530|4529.4|4529.88|4529.28|4530|4529.4|4529.88|4529.28|24
1630372010000|2021-08-31 01:06:50|4530|4529.4|4529.88|4529.28|4530.13|4529.53|4529.88|4529.28|42
1630372020000|2021-08-31 01:07:00|4530|4529.4|4529.88|4529.28|4530.13|4529.53|4529.88|4529.28|22
1630372030000|2021-08-31 01:07:10|4529.75|4529.15|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|16
1630372060000|2021-08-31 01:07:40|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.75|4529.15|1
1630372070000|2021-08-31 01:07:50|||||||||2
1630372080000|2021-08-31 01:08:00|||||||||1
1630372090000|2021-08-31 01:08:10|4529.63|4529.03|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|20
1630372100000|2021-08-31 01:08:20|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|5
1630372110000|2021-08-31 01:08:30|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.75|4529.15|4
1630372180000|2021-08-31 01:09:40|||||||||1
1630372190000|2021-08-31 01:09:50|||||||||2
1630372200000|2021-08-31 01:10:00|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|10
1630372220000|2021-08-31 01:10:20|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.75|4529.15|17
1630372230000|2021-08-31 01:10:30|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|14
1630372240000|2021-08-31 01:10:40|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|9
1630372250000|2021-08-31 01:10:50|4529.75|4529.15|4529.63|4529.03|4529.75|4529.15|4529.63|4529.03|27
1630372260000|2021-08-31 01:11:00|4529.5|4528.9|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|15
1630372270000|2021-08-31 01:11:10|||||||||7
1630372280000|2021-08-31 01:11:20|||||||||1
1630372290000|2021-08-31 01:11:30|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|16
1630372310000|2021-08-31 01:11:50|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|19
1630372320000|2021-08-31 01:12:00|||||||||2
1630372360000|2021-08-31 01:12:40|4529.38|4528.78|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|12
1630372380000|2021-08-31 01:13:00|||||||||2
1630372400000|2021-08-31 01:13:20|||||||||1
1630372410000|2021-08-31 01:13:30|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|20
1630372420000|2021-08-31 01:13:40|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|18
1630372440000|2021-08-31 01:14:00|4530|4529.4|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|20
1630372450000|2021-08-31 01:14:10|||||||||6
1630372460000|2021-08-31 01:14:20|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|6
1630372470000|2021-08-31 01:14:30|4530.13|4529.53|4530.38|4529.78|4530.38|4529.78|4530.13|4529.53|59
1630372480000|2021-08-31 01:14:40|||||||||6
1630372490000|2021-08-31 01:14:50|4530.63|4530.03|4530.38|4529.78|4530.63|4530.03|4530.38|4529.78|49
1630372500000|2021-08-31 01:15:00|4530.5|4529.9|4530.38|4529.78|4530.63|4530.03|4530.38|4529.78|67
1630372510000|2021-08-31 01:15:10|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|48
1630372520000|2021-08-31 01:15:20|4530.75|4530.15|4530.63|4530.03|4530.75|4530.15|4530.63|4530.03|7
1630372530000|2021-08-31 01:15:30|4530.75|4530.15|4530.63|4530.03|4530.75|4530.15|4530.63|4530.03|7
1630372540000|2021-08-31 01:15:40|4530.75|4530.15|4530.88|4530.28|4530.88|4530.28|4530.75|4530.15|6
1630372550000|2021-08-31 01:15:50|4530.75|4530.15|4530.63|4530.03|4530.75|4530.15|4530.63|4530.03|2
1630372560000|2021-08-31 01:16:00|||||||||25
1630372570000|2021-08-31 01:16:10|4530.5|4529.9|4530.63|4530.03|4530.63|4530.03|4530.38|4529.78|31
1630372580000|2021-08-31 01:16:20|4530.38|4529.78|4530.63|4530.03|4530.63|4530.03|4530.38|4529.78|69
1630372590000|2021-08-31 01:16:30|||||||||1
1630372600000|2021-08-31 01:16:40|4530.38|4529.78|4530.63|4530.03|4530.63|4530.03|4530.38|4529.78|45
1630372610000|2021-08-31 01:16:50|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|8
1630372620000|2021-08-31 01:17:00|4530.5|4529.9|4530.63|4530.03|4530.63|4530.03|4530.5|4529.9|18
1630372640000|2021-08-31 01:17:20|4530.5|4529.9|4530.38|4529.78|4530.5|4529.9|4530.38|4529.78|6
1630372660000|2021-08-31 01:17:40|||||||||5
1630372670000|2021-08-31 01:17:50|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|19
1630372680000|2021-08-31 01:18:00|||||||||64
1630372690000|2021-08-31 01:18:10|4529.88|4529.28|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|34
1630372700000|2021-08-31 01:18:20|4530.25|4529.65|4530.38|4529.78|4530.38|4529.78|4530.25|4529.65|25
1630372710000|2021-08-31 01:18:30|4530.25|4529.65|4530.13|4529.53|4530.38|4529.78|4530.13|4529.53|28
1630372720000|2021-08-31 01:18:40|4530.25|4529.65|4530.38|4529.78|4530.38|4529.78|4530.25|4529.65|3
1630372740000|2021-08-31 01:19:00|4530.25|4529.65|4530.38|4529.78|4530.38|4529.78|4530.13|4529.53|20
1630372750000|2021-08-31 01:19:10|4530.25|4529.65|4530.13|4529.53|4530.25|4529.65|4530.13|4529.53|16
1630372760000|2021-08-31 01:19:20|4530.25|4529.65|4530.38|4529.78|4530.38|4529.78|4530.25|4529.65|5
1630372770000|2021-08-31 01:19:30|4530.5|4529.9|4530.38|4529.78|4530.5|4529.9|4530.38|4529.78|13
1630372780000|2021-08-31 01:19:40|4530.5|4529.9|4530.38|4529.78|4530.5|4529.9|4530.38|4529.78|21
1630372790000|2021-08-31 01:19:50|||||||||1
1630372800000|2021-08-31 01:20:00|4530.5|4529.9|4530.13|4529.53|4530.5|4529.9|4530.13|4529.53|31
1630372820000|2021-08-31 01:20:20|4530.25|4529.65|4530.38|4529.78|4530.38|4529.78|4530.13|4529.53|9
1630372830000|2021-08-31 01:20:30|||||||||1
1630372850000|2021-08-31 01:20:50|4530.5|4529.9|4530.38|4529.78|4530.63|4530.03|4530.38|4529.78|58
1630372860000|2021-08-31 01:21:00|4530.63|4530.03|4530.38|4529.78|4530.63|4530.03|4530.38|4529.78|21
1630372870000|2021-08-31 01:21:10|4530.5|4529.9|4530.5|4529.9|4530.63|4530.03|4530.5|4529.9|14
1630372880000|2021-08-31 01:21:20|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|1
1630372900000|2021-08-31 01:21:40|4530.63|4530.03|4530.38|4529.78|4530.63|4530.03|4530.38|4529.78|15
1630372920000|2021-08-31 01:22:00|4530.5|4529.9|4530.38|4529.78|4530.5|4529.9|4530.38|4529.78|24
1630372930000|2021-08-31 01:22:10|||||||||1
1630372940000|2021-08-31 01:22:20|4530.13|4529.53|4530.25|4529.65|4530.38|4529.78|4530.13|4529.53|29
1630372950000|2021-08-31 01:22:30|4530.13|4529.53|4530.38|4529.78|4530.38|4529.78|4530.13|4529.53|22
1630372960000|2021-08-31 01:22:40|||||||||1
1630372970000|2021-08-31 01:22:50|||||||||11
1630372980000|2021-08-31 01:23:00|4530.25|4529.65|4530.38|4529.78|4530.38|4529.78|4530.25|4529.65|36
1630372990000|2021-08-31 01:23:10|||||||||2
1630373010000|2021-08-31 01:23:30|4530.63|4530.03|4530.38|4529.78|4530.63|4530.03|4530.38|4529.78|24
1630373020000|2021-08-31 01:23:40|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|4530.38|4529.78|27
1630373030000|2021-08-31 01:23:50|||||||||6
1630373040000|2021-08-31 01:24:00|4530.38|4529.78|4530.63|4530.03|4530.63|4530.03|4530.38|4529.78|44
1630373080000|2021-08-31 01:24:40|4530.5|4529.9|4530.38|4529.78|4530.63|4530.03|4530.38|4529.78|10
1630373100000|2021-08-31 01:25:00|4530.25|4529.65|4530.38|4529.78|4530.38|4529.78|4530.25|4529.65|11
1630373140000|2021-08-31 01:25:40|4530.5|4529.9|4530.63|4530.03|4530.63|4530.03|4530.5|4529.9|17
1630373150000|2021-08-31 01:25:50|4530.5|4529.9|4530.38|4529.78|4530.63|4530.03|4530.38|4529.78|1
1630373160000|2021-08-31 01:26:00|||||||||2
1630373170000|2021-08-31 01:26:10|4530.13|4529.53|4530.13|4529.53|4530.38|4529.78|4530.13|4529.53|34
1630373180000|2021-08-31 01:26:20|4530.25|4529.65|4530.38|4529.78|4530.38|4529.78|4530.25|4529.65|0
1630373200000|2021-08-31 01:26:40|4530.25|4529.65|4530.13|4529.53|4530.25|4529.65|4530.13|4529.53|4
1630373210000|2021-08-31 01:26:50|4530.25|4529.65|4530.13|4529.53|4530.25|4529.65|4530.13|4529.53|1
1630373220000|2021-08-31 01:27:00|4530.25|4529.65|4530.13|4529.53|4530.38|4529.78|4530.13|4529.53|12
1630373250000|2021-08-31 01:27:30|4530.25|4529.65|4530.25|4529.65|4530.38|4529.78|4530.13|4529.53|8
1630373260000|2021-08-31 01:27:40|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.25|4529.65|0
1630373270000|2021-08-31 01:27:50|4530.25|4529.65|4530.13|4529.53|4530.25|4529.65|4530.13|4529.53|12
1630373280000|2021-08-31 01:28:00|4530.25|4529.65|4530.13|4529.53|4530.38|4529.78|4530.13|4529.53|8
1630373290000|2021-08-31 01:28:10|4530.25|4529.65|4530.13|4529.53|4530.25|4529.65|4530.13|4529.53|0
1630373350000|2021-08-31 01:29:10|4530.25|4529.65|4530.13|4529.53|4530.38|4529.78|4530.13|4529.53|21
1630373360000|2021-08-31 01:29:20|||||||||6
1630373370000|2021-08-31 01:29:30|||||||||1
1630373390000|2021-08-31 01:29:50|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|22
1630373400000|2021-08-31 01:30:00|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|34
1630373410000|2021-08-31 01:30:10|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|13
1630373430000|2021-08-31 01:30:30|4530.13|4529.53|4530.38|4529.78|4530.38|4529.78|4530.13|4529.53|31
1630373440000|2021-08-31 01:30:40|4530.25|4529.65|4530.38|4529.78|4530.38|4529.78|4530.25|4529.65|18
1630373450000|2021-08-31 01:30:50|4530.25|4529.65|4530.13|4529.53|4530.38|4529.78|4530.13|4529.53|4
1630373460000|2021-08-31 01:31:00|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|6
1630373470000|2021-08-31 01:31:10|4530.25|4529.65|4530.13|4529.53|4530.25|4529.65|4530.13|4529.53|14
1630373480000|2021-08-31 01:31:20|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|14
1630373490000|2021-08-31 01:31:30|||||||||30
1630373500000|2021-08-31 01:31:40|||||||||15
1630373510000|2021-08-31 01:31:50|4530|4529.4|4530.13|4529.53|4530.13|4529.53|4530|4529.4|16
1630373520000|2021-08-31 01:32:00|4530|4529.4|4530.13|4529.53|4530.13|4529.53|4530|4529.4|13
1630373530000|2021-08-31 01:32:10|4530|4529.4|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|13
1630373540000|2021-08-31 01:32:20|4530|4529.4|4529.88|4529.28|4530|4529.4|4529.88|4529.28|4
1630373560000|2021-08-31 01:32:40|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|11
1630373570000|2021-08-31 01:32:50|||||||||1
1630373580000|2021-08-31 01:33:00|||||||||13
1630373590000|2021-08-31 01:33:10|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|21
1630373600000|2021-08-31 01:33:20|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|35
1630373610000|2021-08-31 01:33:30|4529.75|4529.15|4530.13|4529.53|4530.13|4529.53|4529.63|4529.03|14
1630373620000|2021-08-31 01:33:40|4529.88|4529.28|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|33
1630373630000|2021-08-31 01:33:50|||||||||4
1630373640000|2021-08-31 01:34:00|||||||||33
1630373660000|2021-08-31 01:34:20|||||||||1
1630373670000|2021-08-31 01:34:30|4530|4529.4|4529.88|4529.28|4530|4529.4|4529.88|4529.28|17
1630373690000|2021-08-31 01:34:50|4530|4529.4|4529.88|4529.28|4530|4529.4|4529.88|4529.28|10
1630373700000|2021-08-31 01:35:00|||||||||3
1630373710000|2021-08-31 01:35:10|||||||||11
1630373720000|2021-08-31 01:35:20|||||||||1
1630373740000|2021-08-31 01:35:40|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|33
1630373750000|2021-08-31 01:35:50|4530.25|4529.65|4530.38|4529.78|4530.38|4529.78|4530.25|4529.65|8
1630373760000|2021-08-31 01:36:00|4530.25|4529.65|4530.13|4529.53|4530.25|4529.65|4530.13|4529.53|6
1630373770000|2021-08-31 01:36:10|4530.25|4529.65|4530.13|4529.53|4530.38|4529.78|4530.13|4529.53|10
1630373780000|2021-08-31 01:36:20|||||||||8
1630373790000|2021-08-31 01:36:30|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.13|4529.53|16
1630373800000|2021-08-31 01:36:40|||||||||1
1630373810000|2021-08-31 01:36:50|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|25
1630373820000|2021-08-31 01:37:00|4530.5|4529.9|4530.13|4529.53|4530.5|4529.9|4530.13|4529.53|49
1630373830000|2021-08-31 01:37:10|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|18
1630373840000|2021-08-31 01:37:20|4530.25|4529.65|4530.13|4529.53|4530.25|4529.65|4530.13|4529.53|2
1630373850000|2021-08-31 01:37:30|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|14
1630373880000|2021-08-31 01:38:00|||||||||14
1630373890000|2021-08-31 01:38:10|4529.75|4529.15|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|24
1630373900000|2021-08-31 01:38:20|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|7
1630373910000|2021-08-31 01:38:30|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|7
1630373930000|2021-08-31 01:38:50|||||||||28
1630373940000|2021-08-31 01:39:00|||||||||1
1630373950000|2021-08-31 01:39:10|||||||||16
1630373960000|2021-08-31 01:39:20|4530|4529.4|4530.13|4529.53|4530.13|4529.53|4530|4529.4|8
1630373980000|2021-08-31 01:39:40|||||||||1
1630373990000|2021-08-31 01:39:50|4530|4529.4|4530.13|4529.53|4530.13|4529.53|4530|4529.4|10
1630374000000|2021-08-31 01:40:00|||||||||9
1630374010000|2021-08-31 01:40:10|||||||||3
1630374020000|2021-08-31 01:40:20|4530.25|4529.65|4530.13|4529.53|4530.25|4529.65|4530.13|4529.53|22
1630374030000|2021-08-31 01:40:30|||||||||2
1630374040000|2021-08-31 01:40:40|4529.88|4529.28|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|19
1630374050000|2021-08-31 01:40:50|||||||||1
1630374060000|2021-08-31 01:41:00|4530|4529.4|4529.88|4529.28|4530|4529.4|4529.88|4529.28|22
1630374090000|2021-08-31 01:41:30|||||||||1
1630374100000|2021-08-31 01:41:40|||||||||1
1630374110000|2021-08-31 01:41:50|4530|4529.4|4530.13|4529.53|4530.13|4529.53|4530|4529.4|8
1630374120000|2021-08-31 01:42:00|4530|4529.4|4529.88|4529.28|4530|4529.4|4529.88|4529.28|15
1630374130000|2021-08-31 01:42:10|4530|4529.4|4529.88|4529.28|4530.13|4529.53|4529.88|4529.28|4
1630374140000|2021-08-31 01:42:20|||||||||1
1630374150000|2021-08-31 01:42:30|4530|4529.4|4529.88|4529.28|4530.13|4529.53|4529.88|4529.28|26
1630374160000|2021-08-31 01:42:40|||||||||1
1630374170000|2021-08-31 01:42:50|4530|4529.4|4530|4529.4|4530|4529.4|4529.88|4529.28|10
1630374180000|2021-08-31 01:43:00|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|6
1630374190000|2021-08-31 01:43:10|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.13|4529.53|16
1630374200000|2021-08-31 01:43:20|||||||||1
1630374210000|2021-08-31 01:43:30|4530.5|4529.9|4530.38|4529.78|4530.63|4530.03|4530.38|4529.78|19
1630374220000|2021-08-31 01:43:40|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|20
1630374240000|2021-08-31 01:44:00|||||||||3
1630374260000|2021-08-31 01:44:20|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|10
1630374300000|2021-08-31 01:45:00|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|17
1630374310000|2021-08-31 01:45:10|||||||||13
1630374320000|2021-08-31 01:45:20|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|35
1630374330000|2021-08-31 01:45:30|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|9
1630374340000|2021-08-31 01:45:40|4529.75|4529.15|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|3
1630374350000|2021-08-31 01:45:50|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.75|4529.15|8
1630374360000|2021-08-31 01:46:00|4529.63|4529.03|4529.63|4529.03|4529.75|4529.15|4529.63|4529.03|20
1630374380000|2021-08-31 01:46:20|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|13
1630374400000|2021-08-31 01:46:40|||||||||5
1630374420000|2021-08-31 01:47:00|4529.75|4529.15|4529.63|4529.03|4529.75|4529.15|4529.63|4529.03|25
1630374430000|2021-08-31 01:47:10|||||||||2
1630374460000|2021-08-31 01:47:40|||||||||5
1630374470000|2021-08-31 01:47:50|||||||||1
1630374480000|2021-08-31 01:48:00|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|60
1630374490000|2021-08-31 01:48:10|||||||||4
1630374500000|2021-08-31 01:48:20|4529.25|4528.65|4529.13|4528.53|4529.25|4528.65|4529.13|4528.53|8
1630374510000|2021-08-31 01:48:30|||||||||17
1630374520000|2021-08-31 01:48:40|||||||||6
1630374530000|2021-08-31 01:48:50|||||||||8
1630374540000|2021-08-31 01:49:00|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|45
1630374550000|2021-08-31 01:49:10|||||||||14
1630374560000|2021-08-31 01:49:20|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|18
1630374580000|2021-08-31 01:49:40|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|16
1630374600000|2021-08-31 01:50:00|4529.38|4528.78|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|18
1630374650000|2021-08-31 01:50:50|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|24
1630374660000|2021-08-31 01:51:00|||||||||3
1630374670000|2021-08-31 01:51:10|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|8
1630374680000|2021-08-31 01:51:20|4529.25|4528.65|4529.13|4528.53|4529.25|4528.65|4529.13|4528.53|5
1630374690000|2021-08-31 01:51:30|||||||||13
1630374720000|2021-08-31 01:52:00|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|46
1630374730000|2021-08-31 01:52:10|4529.25|4528.65|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|28
1630374740000|2021-08-31 01:52:20|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|9
1630374750000|2021-08-31 01:52:30|4529.25|4528.65|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|19
1630374760000|2021-08-31 01:52:40|4529.25|4528.65|4529.13|4528.53|4529.25|4528.65|4529.13|4528.53|9
1630374780000|2021-08-31 01:53:00|||||||||48
1630374790000|2021-08-31 01:53:10|||||||||6
1630374800000|2021-08-31 01:53:20|4529.25|4528.65|4529.13|4528.53|4529.25|4528.65|4529.13|4528.53|10
1630374810000|2021-08-31 01:53:30|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|5
1630374840000|2021-08-31 01:54:00|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|37
1630374850000|2021-08-31 01:54:10|4529.25|4528.65|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|7
1630374860000|2021-08-31 01:54:20|||||||||2
1630374870000|2021-08-31 01:54:30|||||||||9
1630374900000|2021-08-31 01:55:00|||||||||72
1630374910000|2021-08-31 01:55:10|||||||||5
1630374920000|2021-08-31 01:55:20|||||||||4
1630374930000|2021-08-31 01:55:30|||||||||24
1630374940000|2021-08-31 01:55:40|||||||||8
1630374960000|2021-08-31 01:56:00|||||||||287
1630374970000|2021-08-31 01:56:10|||||||||13
1630374980000|2021-08-31 01:56:20|||||||||5
1630374990000|2021-08-31 01:56:30|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|35
1630375000000|2021-08-31 01:56:40|4529.25|4528.65|4529.25|4528.65|4529.38|4528.78|4529.25|4528.65|22
1630375010000|2021-08-31 01:56:50|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|0
1630375020000|2021-08-31 01:57:00|||||||||8
1630375030000|2021-08-31 01:57:10|||||||||33
1630375040000|2021-08-31 01:57:20|||||||||7
1630375060000|2021-08-31 01:57:40|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|53
1630375070000|2021-08-31 01:57:50|4529.25|4528.65|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|18
1630375080000|2021-08-31 01:58:00|||||||||13
1630375090000|2021-08-31 01:58:10|||||||||16
1630375110000|2021-08-31 01:58:30|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|89
1630375120000|2021-08-31 01:58:40|||||||||3
1630375130000|2021-08-31 01:58:50|4528.63|4528.03|4528.88|4528.28|4528.88|4528.28|4528.63|4528.03|59
1630375140000|2021-08-31 01:59:00|4528.75|4528.15|4528.63|4528.03|4528.88|4528.28|4528.63|4528.03|47
1630375150000|2021-08-31 01:59:10|||||||||23
1630375160000|2021-08-31 01:59:20|4528.75|4528.15|4528.88|4528.28|4528.88|4528.28|4528.75|4528.15|22
1630375180000|2021-08-31 01:59:40|||||||||13
1630375190000|2021-08-31 01:59:50|||||||||1
1630375200000|2021-08-31 02:00:00|4528.63|4528.03|4528.63|4528.03|4528.88|4528.28|4528.63|4528.03|50
1630375210000|2021-08-31 02:00:10|4528.75|4528.15|4528.88|4528.28|4528.88|4528.28|4528.75|4528.15|6
1630375220000|2021-08-31 02:00:20|||||||||1
1630375230000|2021-08-31 02:00:30|||||||||4
1630375240000|2021-08-31 02:00:40|4529|4528.4|4528.88|4528.28|4529|4528.4|4528.88|4528.28|9
1630375250000|2021-08-31 02:00:50|4528.75|4528.15|4528.63|4528.03|4528.88|4528.28|4528.63|4528.03|24
1630375260000|2021-08-31 02:01:00|4528.5|4527.9|4528.63|4528.03|4528.63|4528.03|4528.5|4527.9|75
1630375280000|2021-08-31 02:01:20|||||||||29
1630375290000|2021-08-31 02:01:30|||||||||1
1630375310000|2021-08-31 02:01:50|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|21
1630375320000|2021-08-31 02:02:00|4528.75|4528.15|4528.63|4528.03|4528.75|4528.15|4528.63|4528.03|39
1630375340000|2021-08-31 02:02:20|||||||||8
1630375350000|2021-08-31 02:02:30|||||||||2
1630375360000|2021-08-31 02:02:40|||||||||14
1630375380000|2021-08-31 02:03:00|||||||||12
1630375390000|2021-08-31 02:03:10|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|31
1630375400000|2021-08-31 02:03:20|4528.5|4527.9|4528.63|4528.03|4528.63|4528.03|4528.38|4527.78|80
1630375430000|2021-08-31 02:03:50|4528.75|4528.15|4528.63|4528.03|4528.75|4528.15|4528.63|4528.03|31
1630375440000|2021-08-31 02:04:00|4528.5|4527.9|4528.38|4527.78|4528.63|4528.03|4528.38|4527.78|21
1630375450000|2021-08-31 02:04:10|4528.5|4527.9|4528.38|4527.78|4528.63|4528.03|4528.38|4527.78|15
1630375460000|2021-08-31 02:04:20|||||||||2
1630375490000|2021-08-31 02:04:50|4528.13|4527.53|4528.13|4527.53|4528.13|4527.53|4528.13|4527.53|58
1630375500000|2021-08-31 02:05:00|||||||||23
1630375510000|2021-08-31 02:05:10|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|31
1630375520000|2021-08-31 02:05:20|4528.5|4527.9|4528.38|4527.78|4528.5|4527.9|4528.38|4527.78|20
1630375530000|2021-08-31 02:05:30|4528.5|4527.9|4528.63|4528.03|4528.63|4528.03|4528.5|4527.9|8
1630375540000|2021-08-31 02:05:40|4528.5|4527.9|4528.63|4528.03|4528.63|4528.03|4528.38|4527.78|20
1630375560000|2021-08-31 02:06:00|||||||||2
1630375570000|2021-08-31 02:06:10|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|4528.63|4528.03|59
1630375580000|2021-08-31 02:06:20|||||||||5
1630375590000|2021-08-31 02:06:30|4529|4528.4|4528.88|4528.28|4529.13|4528.53|4528.88|4528.28|55
1630375600000|2021-08-31 02:06:40|4529|4528.4|4528.88|4528.28|4529|4528.4|4528.88|4528.28|0
1630375610000|2021-08-31 02:06:50|4529|4528.4|4529.13|4528.53|4529.13|4528.53|4529|4528.4|8
1630375620000|2021-08-31 02:07:00|4529|4528.4|4528.88|4528.28|4529|4528.4|4528.88|4528.28|25
1630375640000|2021-08-31 02:07:20|4529|4528.4|4529.13|4528.53|4529.13|4528.53|4529|4528.4|6
1630375650000|2021-08-31 02:07:30|||||||||3
1630375680000|2021-08-31 02:08:00|4529|4528.4|4529.13|4528.53|4529.13|4528.53|4528.88|4528.28|43
1630375690000|2021-08-31 02:08:10|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|6
1630375700000|2021-08-31 02:08:20|||||||||3
1630375710000|2021-08-31 02:08:30|4529|4528.4|4529.13|4528.53|4529.13|4528.53|4528.88|4528.28|29
1630375720000|2021-08-31 02:08:40|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|24
1630375730000|2021-08-31 02:08:50|||||||||5
1630375750000|2021-08-31 02:09:10|||||||||1
1630375760000|2021-08-31 02:09:20|4529.5|4528.9|4529.5|4528.9|4529.63|4529.03|4529.38|4528.78|35
1630375770000|2021-08-31 02:09:30|4529.63|4529.03|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|51
1630375790000|2021-08-31 02:09:50|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|25
1630375800000|2021-08-31 02:10:00|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|2
1630375810000|2021-08-31 02:10:10|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|12
1630375830000|2021-08-31 02:10:30|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|8
1630375840000|2021-08-31 02:10:40|||||||||2
1630375860000|2021-08-31 02:11:00|||||||||25
1630375870000|2021-08-31 02:11:10|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|6
1630375880000|2021-08-31 02:11:20|||||||||6
1630375910000|2021-08-31 02:11:50|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|31
1630375920000|2021-08-31 02:12:00|4529.25|4528.65|4529.13|4528.53|4529.25|4528.65|4529.13|4528.53|7
1630375930000|2021-08-31 02:12:10|||||||||3
1630375940000|2021-08-31 02:12:20|||||||||17
1630375960000|2021-08-31 02:12:40|||||||||4
1630375980000|2021-08-31 02:13:00|||||||||15
1630375990000|2021-08-31 02:13:10|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|25
1630376000000|2021-08-31 02:13:20|||||||||7
1630376010000|2021-08-31 02:13:30|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|36
1630376020000|2021-08-31 02:13:40|4529.38|4528.78|4529.25|4528.65|4529.38|4528.78|4529.25|4528.65|20
1630376030000|2021-08-31 02:13:50|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|3
1630376040000|2021-08-31 02:14:00|4529.38|4528.78|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|16
1630376050000|2021-08-31 02:14:10|4529|4528.4|4528.88|4528.28|4529|4528.4|4528.88|4528.28|30
1630376060000|2021-08-31 02:14:20|4529|4528.4|4529.13|4528.53|4529.13|4528.53|4529|4528.4|22
1630376080000|2021-08-31 02:14:40|4529.38|4528.78|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|51
1630376100000|2021-08-31 02:15:00|||||||||39
1630376110000|2021-08-31 02:15:10|4529|4528.4|4528.88|4528.28|4529|4528.4|4528.88|4528.28|2
1630376120000|2021-08-31 02:15:20|4528.75|4528.15|4528.63|4528.03|4528.75|4528.15|4528.63|4528.03|37
1630376130000|2021-08-31 02:15:30|4528.88|4528.28|4528.63|4528.03|4528.88|4528.28|4528.63|4528.03|23
1630376160000|2021-08-31 02:16:00|||||||||12
1630376180000|2021-08-31 02:16:20|4528.75|4528.15|4528.88|4528.28|4528.88|4528.28|4528.75|4528.15|23
1630376190000|2021-08-31 02:16:30|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|4528.38|4527.78|44
1630376200000|2021-08-31 02:16:40|||||||||1
1630376210000|2021-08-31 02:16:50|||||||||2
1630376220000|2021-08-31 02:17:00|||||||||34
1630376230000|2021-08-31 02:17:10|||||||||1
1630376240000|2021-08-31 02:17:20|||||||||1
1630376250000|2021-08-31 02:17:30|4528.88|4528.28|4528.63|4528.03|4528.88|4528.28|4528.63|4528.03|26
1630376260000|2021-08-31 02:17:40|4528.75|4528.15|4528.63|4528.03|4528.75|4528.15|4528.63|4528.03|8
1630376280000|2021-08-31 02:18:00|||||||||3
1630376300000|2021-08-31 02:18:20|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|121
1630376310000|2021-08-31 02:18:30|||||||||11
1630376320000|2021-08-31 02:18:40|||||||||2
1630376330000|2021-08-31 02:18:50|||||||||4
1630376340000|2021-08-31 02:19:00|||||||||2
1630376350000|2021-08-31 02:19:10|4528.75|4528.15|4528.63|4528.03|4528.75|4528.15|4528.63|4528.03|8
1630376360000|2021-08-31 02:19:20|||||||||2
1630376370000|2021-08-31 02:19:30|4528.75|4528.15|4528.88|4528.28|4528.88|4528.28|4528.75|4528.15|43
1630376380000|2021-08-31 02:19:40|||||||||1
1630376390000|2021-08-31 02:19:50|4528.75|4528.15|4528.63|4528.03|4528.75|4528.15|4528.63|4528.03|12
1630376400000|2021-08-31 02:20:00|4528.75|4528.15|4528.63|4528.03|4528.88|4528.28|4528.63|4528.03|26
1630376410000|2021-08-31 02:20:10|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|14
1630376420000|2021-08-31 02:20:20|||||||||1
1630376430000|2021-08-31 02:20:30|||||||||23
1630376450000|2021-08-31 02:20:50|||||||||6
1630376460000|2021-08-31 02:21:00|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|25
1630376470000|2021-08-31 02:21:10|4528.75|4528.15|4528.63|4528.03|4528.88|4528.28|4528.63|4528.03|20
1630376480000|2021-08-31 02:21:20|4528.75|4528.15|4528.88|4528.28|4528.88|4528.28|4528.75|4528.15|16
1630376490000|2021-08-31 02:21:30|||||||||2
1630376500000|2021-08-31 02:21:40|||||||||1
1630376530000|2021-08-31 02:22:10|||||||||18
1630376540000|2021-08-31 02:22:20|4529|4528.4|4528.88|4528.28|4529|4528.4|4528.88|4528.28|17
1630376550000|2021-08-31 02:22:30|4529|4528.4|4529|4528.4|4529|4528.4|4528.88|4528.28|8
1630376560000|2021-08-31 02:22:40|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|1
1630376570000|2021-08-31 02:22:50|4529|4528.4|4528.88|4528.28|4529|4528.4|4528.88|4528.28|7
1630376580000|2021-08-31 02:23:00|||||||||14
1630376590000|2021-08-31 02:23:10|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|56
1630376600000|2021-08-31 02:23:20|4528.75|4528.15|4528.88|4528.28|4528.88|4528.28|4528.75|4528.15|18
1630376610000|2021-08-31 02:23:30|4528.75|4528.15|4528.88|4528.28|4528.88|4528.28|4528.75|4528.15|4
1630376620000|2021-08-31 02:23:40|4529|4528.4|4528.88|4528.28|4529|4528.4|4528.88|4528.28|14
1630376630000|2021-08-31 02:23:50|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|7
1630376640000|2021-08-31 02:24:00|4529|4528.4|4529.13|4528.53|4529.13|4528.53|4528.88|4528.28|38
1630376650000|2021-08-31 02:24:10|||||||||2
1630376660000|2021-08-31 02:24:20|4529.38|4528.78|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|31
1630376670000|2021-08-31 02:24:30|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|35
1630376680000|2021-08-31 02:24:40|4529.25|4528.65|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|30
1630376700000|2021-08-31 02:25:00|||||||||12
1630376710000|2021-08-31 02:25:10|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|18
1630376720000|2021-08-31 02:25:20|4529.13|4528.53|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|30
1630376740000|2021-08-31 02:25:40|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|63
1630376750000|2021-08-31 02:25:50|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|13
1630376760000|2021-08-31 02:26:00|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|13
1630376770000|2021-08-31 02:26:10|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|16
1630376780000|2021-08-31 02:26:20|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|10
1630376790000|2021-08-31 02:26:30|4529.5|4528.9|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|14
1630376800000|2021-08-31 02:26:40|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|11
1630376810000|2021-08-31 02:26:50|4529.5|4528.9|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|9
1630376820000|2021-08-31 02:27:00|4529.5|4528.9|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|7
1630376830000|2021-08-31 02:27:10|4529.5|4528.9|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|7
1630376840000|2021-08-31 02:27:20|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|6
1630376860000|2021-08-31 02:27:40|||||||||1
1630376890000|2021-08-31 02:28:10|4529.38|4528.78|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|40
1630376900000|2021-08-31 02:28:20|||||||||2
1630376930000|2021-08-31 02:28:50|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|4
1630376940000|2021-08-31 02:29:00|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|8
1630376970000|2021-08-31 02:29:30|4529.75|4529.15|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|41
1630376980000|2021-08-31 02:29:40|||||||||8
1630376990000|2021-08-31 02:29:50|4529.88|4529.28|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|12
1630377000000|2021-08-31 02:30:00|4529.75|4529.15|4529.63|4529.03|4529.75|4529.15|4529.63|4529.03|19
1630377020000|2021-08-31 02:30:20|||||||||3
1630377050000|2021-08-31 02:30:50|4529.38|4528.78|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|38
1630377070000|2021-08-31 02:31:10|||||||||2
1630377080000|2021-08-31 02:31:20|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|8
1630377090000|2021-08-31 02:31:30|||||||||1
1630377110000|2021-08-31 02:31:50|||||||||3
1630377180000|2021-08-31 02:33:00|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|45
1630377190000|2021-08-31 02:33:10|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|36
1630377200000|2021-08-31 02:33:20|4529.25|4528.65|4529.13|4528.53|4529.25|4528.65|4529.13|4528.53|4
1630377220000|2021-08-31 02:33:40|||||||||3
1630377230000|2021-08-31 02:33:50|||||||||1
1630377240000|2021-08-31 02:34:00|||||||||1
1630377250000|2021-08-31 02:34:10|4529|4528.4|4528.88|4528.28|4529|4528.4|4528.88|4528.28|26
1630377260000|2021-08-31 02:34:20|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|29
1630377280000|2021-08-31 02:34:40|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|18
1630377300000|2021-08-31 02:35:00|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|9
1630377310000|2021-08-31 02:35:10|||||||||1
1630377320000|2021-08-31 02:35:20|||||||||18
1630377330000|2021-08-31 02:35:30|4529|4528.4|4529.13|4528.53|4529.13|4528.53|4529|4528.4|38
1630377350000|2021-08-31 02:35:50|||||||||3
1630377370000|2021-08-31 02:36:10|4529|4528.4|4528.88|4528.28|4529|4528.4|4528.88|4528.28|20
1630377380000|2021-08-31 02:36:20|4528.63|4528.03|4528.88|4528.28|4528.88|4528.28|4528.63|4528.03|69
1630377390000|2021-08-31 02:36:30|4528.63|4528.03|4528.88|4528.28|4528.88|4528.28|4528.63|4528.03|30
1630377400000|2021-08-31 02:36:40|||||||||1
1630377410000|2021-08-31 02:36:50|||||||||3
1630377420000|2021-08-31 02:37:00|4529|4528.4|4528.88|4528.28|4529.13|4528.53|4528.88|4528.28|19
1630377430000|2021-08-31 02:37:10|||||||||2
1630377460000|2021-08-31 02:37:40|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4528.88|4528.28|34
1630377480000|2021-08-31 02:38:00|||||||||1
1630377500000|2021-08-31 02:38:20|||||||||7
1630377510000|2021-08-31 02:38:30|||||||||2
1630377540000|2021-08-31 02:39:00|||||||||5
1630377550000|2021-08-31 02:39:10|||||||||2
1630377560000|2021-08-31 02:39:20|||||||||3
1630377570000|2021-08-31 02:39:30|||||||||5
1630377580000|2021-08-31 02:39:40|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|5
1630377610000|2021-08-31 02:40:10|||||||||19
1630377630000|2021-08-31 02:40:30|||||||||1
1630377640000|2021-08-31 02:40:40|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|38
1630377680000|2021-08-31 02:41:20|||||||||4
1630377700000|2021-08-31 02:41:40|4529.75|4529.15|4529.63|4529.03|4529.75|4529.15|4529.63|4529.03|28
1630377710000|2021-08-31 02:41:50|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|14
1630377720000|2021-08-31 02:42:00|||||||||1
1630377730000|2021-08-31 02:42:10|||||||||2
1630377740000|2021-08-31 02:42:20|4529.75|4529.15|4529.63|4529.03|4529.75|4529.15|4529.63|4529.03|28
1630377750000|2021-08-31 02:42:30|||||||||2
1630377790000|2021-08-31 02:43:10|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|22
1630377810000|2021-08-31 02:43:30|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|4
1630377840000|2021-08-31 02:44:00|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|2
1630377880000|2021-08-31 02:44:40|||||||||3
1630377900000|2021-08-31 02:45:00|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|4
1630377910000|2021-08-31 02:45:10|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|18
1630377920000|2021-08-31 02:45:20|||||||||18
1630377950000|2021-08-31 02:45:50|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|1
1630377960000|2021-08-31 02:46:00|4529.25|4528.65|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|8
1630377970000|2021-08-31 02:46:10|||||||||1
1630377980000|2021-08-31 02:46:20|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|8
1630378000000|2021-08-31 02:46:40|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|23
1630378010000|2021-08-31 02:46:50|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|6
1630378020000|2021-08-31 02:47:00|4529.38|4528.78|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|13
1630378030000|2021-08-31 02:47:10|||||||||1
1630378050000|2021-08-31 02:47:30|||||||||3
1630378060000|2021-08-31 02:47:40|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|20
1630378070000|2021-08-31 02:47:50|4529.75|4529.15|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|11
1630378080000|2021-08-31 02:48:00|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|8
1630378090000|2021-08-31 02:48:10|4529.5|4528.9|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|2
1630378130000|2021-08-31 02:48:50|||||||||4
1630378140000|2021-08-31 02:49:00|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|2
1630378160000|2021-08-31 02:49:20|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|8
1630378180000|2021-08-31 02:49:40|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|2
1630378190000|2021-08-31 02:49:50|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|5
1630378200000|2021-08-31 02:50:00|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.13|4528.53|12
1630378210000|2021-08-31 02:50:10|4529.38|4528.78|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|11
1630378220000|2021-08-31 02:50:20|||||||||2
1630378230000|2021-08-31 02:50:30|4529.38|4528.78|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|5
1630378240000|2021-08-31 02:50:40|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|3
1630378250000|2021-08-31 02:50:50|||||||||31
1630378280000|2021-08-31 02:51:20|4529.25|4528.65|4529.13|4528.53|4529.25|4528.65|4529.13|4528.53|6
1630378320000|2021-08-31 02:52:00|||||||||2
1630378350000|2021-08-31 02:52:30|||||||||1
1630378400000|2021-08-31 02:53:20|||||||||1
1630378410000|2021-08-31 02:53:30|||||||||1
1630378420000|2021-08-31 02:53:40|||||||||5
1630378430000|2021-08-31 02:53:50|||||||||1
1630378440000|2021-08-31 02:54:00|||||||||1
1630378450000|2021-08-31 02:54:10|4529.25|4528.65|4529.13|4528.53|4529.25|4528.65|4529.13|4528.53|23
1630378460000|2021-08-31 02:54:20|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|6
1630378470000|2021-08-31 02:54:30|4529.25|4528.65|4529.13|4528.53|4529.25|4528.65|4529.13|4528.53|2
1630378500000|2021-08-31 02:55:00|4529.25|4528.65|4529.25|4528.65|4529.38|4528.78|4529.13|4528.53|7
1630378510000|2021-08-31 02:55:10|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|8
1630378560000|2021-08-31 02:56:00|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|17
1630378610000|2021-08-31 02:56:50|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|15
1630378620000|2021-08-31 02:57:00|4529.38|4528.78|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|15
1630378630000|2021-08-31 02:57:10|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|4
1630378640000|2021-08-31 02:57:20|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|2
1630378670000|2021-08-31 02:57:50|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|4
1630378680000|2021-08-31 02:58:00|||||||||1
1630378690000|2021-08-31 02:58:10|||||||||7
1630378700000|2021-08-31 02:58:20|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|5
1630378740000|2021-08-31 02:59:00|||||||||11
1630378790000|2021-08-31 02:59:50|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|22
1630378800000|2021-08-31 03:00:00|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|38
1630378820000|2021-08-31 03:00:20|||||||||4
1630378850000|2021-08-31 03:00:50|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|28
1630378860000|2021-08-31 03:01:00|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.5|4528.9|31
1630378880000|2021-08-31 03:01:20|||||||||22
1630378890000|2021-08-31 03:01:30|||||||||5
1630378910000|2021-08-31 03:01:50|||||||||7
1630378920000|2021-08-31 03:02:00|||||||||10
1630378950000|2021-08-31 03:02:30|||||||||23
1630378970000|2021-08-31 03:02:50|||||||||7
1630378990000|2021-08-31 03:03:10|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.75|4529.15|13
1630379000000|2021-08-31 03:03:20|4529.75|4529.15|4529.63|4529.03|4529.75|4529.15|4529.63|4529.03|11
1630379030000|2021-08-31 03:03:50|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.75|4529.15|17
1630379040000|2021-08-31 03:04:00|||||||||4
1630379050000|2021-08-31 03:04:10|4529.75|4529.15|4529.63|4529.03|4529.75|4529.15|4529.63|4529.03|10
1630379070000|2021-08-31 03:04:30|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|12
1630379080000|2021-08-31 03:04:40|4529.75|4529.15|4529.63|4529.03|4529.75|4529.15|4529.63|4529.03|5
1630379090000|2021-08-31 03:04:50|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.75|4529.15|2
1630379100000|2021-08-31 03:05:00|4529.75|4529.15|4529.63|4529.03|4529.75|4529.15|4529.63|4529.03|5
1630379130000|2021-08-31 03:05:30|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|8
1630379140000|2021-08-31 03:05:40|4529.75|4529.15|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|6
1630379150000|2021-08-31 03:05:50|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|4529.88|4529.28|13
1630379230000|2021-08-31 03:07:10|||||||||22
1630379260000|2021-08-31 03:07:40|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|48
1630379280000|2021-08-31 03:08:00|4530.38|4529.78|4530.38|4529.78|4530.63|4530.03|4530.38|4529.78|146
1630379310000|2021-08-31 03:08:30|4530.5|4529.9|4530.38|4529.78|4530.5|4529.9|4530.38|4529.78|30
1630379320000|2021-08-31 03:08:40|4530.63|4530.03|4531.13|4530.53|4531.13|4530.53|4530.63|4530.03|126
1630379330000|2021-08-31 03:08:50|4531|4530.4|4531.13|4530.53|4531.13|4530.53|4530.88|4530.28|66
1630379340000|2021-08-31 03:09:00|4531|4530.4|4531.13|4530.53|4531.13|4530.53|4531|4530.4|32
1630379350000|2021-08-31 03:09:10|||||||||51
1630379360000|2021-08-31 03:09:20|||||||||12
1630379380000|2021-08-31 03:09:40|||||||||9
1630379390000|2021-08-31 03:09:50|||||||||12
1630379400000|2021-08-31 03:10:00|4531.25|4530.65|4531.13|4530.53|4531.38|4530.78|4531.13|4530.53|35
1630379410000|2021-08-31 03:10:10|4531.25|4530.65|4531.38|4530.78|4531.38|4530.78|4531.25|4530.65|55
1630379420000|2021-08-31 03:10:20|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|16
1630379430000|2021-08-31 03:10:30|4531|4530.4|4530.88|4530.28|4531|4530.4|4530.88|4530.28|33
1630379440000|2021-08-31 03:10:40|||||||||5
1630379450000|2021-08-31 03:10:50|||||||||7
1630379460000|2021-08-31 03:11:00|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|4531.13|4530.53|19
1630379470000|2021-08-31 03:11:10|||||||||6
1630379480000|2021-08-31 03:11:20|4531.25|4530.65|4531.38|4530.78|4531.38|4530.78|4531.25|4530.65|19
1630379490000|2021-08-31 03:11:30|4531.5|4530.9|4531.63|4531.03|4531.63|4531.03|4531.5|4530.9|22
1630379500000|2021-08-31 03:11:40|4531.88|4531.28|4531.63|4531.03|4531.88|4531.28|4531.63|4531.03|27
1630379520000|2021-08-31 03:12:00|4531.75|4531.15|4532.13|4531.53|4532.13|4531.53|4531.75|4531.15|50
1630379530000|2021-08-31 03:12:10|4531.88|4531.28|4531.63|4531.03|4532|4531.4|4531.63|4531.03|31
1630379550000|2021-08-31 03:12:30|4531.38|4530.78|4531.38|4530.78|4531.5|4530.9|4531.38|4530.78|12
1630379570000|2021-08-31 03:12:50|||||||||9
1630379580000|2021-08-31 03:13:00|||||||||8
1630379620000|2021-08-31 03:13:40|4531.25|4530.65|4531.13|4530.53|4531.25|4530.65|4531.13|4530.53|37
1630379630000|2021-08-31 03:13:50|||||||||12
1630379640000|2021-08-31 03:14:00|4531.25|4530.65|4531.38|4530.78|4531.38|4530.78|4531.25|4530.65|6
1630379650000|2021-08-31 03:14:10|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|4531.63|4531.03|12
1630379660000|2021-08-31 03:14:20|4531.5|4530.9|4531.38|4530.78|4531.63|4531.03|4531.38|4530.78|24
1630379670000|2021-08-31 03:14:30|||||||||1
1630379690000|2021-08-31 03:14:50|4531.5|4530.9|4531.63|4531.03|4531.63|4531.03|4531.5|4530.9|9
1630379700000|2021-08-31 03:15:00|4531.5|4530.9|4531.63|4531.03|4531.63|4531.03|4531.5|4530.9|23
1630379710000|2021-08-31 03:15:10|4531.88|4531.28|4531.88|4531.28|4531.88|4531.28|4531.88|4531.28|37
1630379720000|2021-08-31 03:15:20|||||||||4
1630379740000|2021-08-31 03:15:40|||||||||8
1630379750000|2021-08-31 03:15:50|||||||||3
1630379760000|2021-08-31 03:16:00|||||||||6
1630379770000|2021-08-31 03:16:10|||||||||1
1630379820000|2021-08-31 03:17:00|4532|4531.4|4532.13|4531.53|4532.25|4531.65|4532|4531.4|75
1630379840000|2021-08-31 03:17:20|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|9
1630379850000|2021-08-31 03:17:30|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|4532.38|4531.78|267
1630379860000|2021-08-31 03:17:40|4532.5|4531.9|4532.38|4531.78|4532.5|4531.9|4532.38|4531.78|46
1630379870000|2021-08-31 03:17:50|||||||||15
1630379880000|2021-08-31 03:18:00|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|14
1630379890000|2021-08-31 03:18:10|4532.38|4531.78|4532.63|4532.03|4532.63|4532.03|4532.38|4531.78|8
1630379900000|2021-08-31 03:18:20|||||||||2
1630379910000|2021-08-31 03:18:30|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|31
1630379920000|2021-08-31 03:18:40|||||||||21
1630379940000|2021-08-31 03:19:00|||||||||8
1630379950000|2021-08-31 03:19:10|4532.25|4531.65|4532.13|4531.53|4532.38|4531.78|4532.13|4531.53|21
1630379960000|2021-08-31 03:19:20|||||||||8
1630379970000|2021-08-31 03:19:30|||||||||1
1630379980000|2021-08-31 03:19:40|||||||||6
1630379990000|2021-08-31 03:19:50|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|4532.13|4531.53|22
1630380000000|2021-08-31 03:20:00|4532.13|4531.53|4532.13|4531.53|4532.38|4531.78|4532.13|4531.53|18
1630380010000|2021-08-31 03:20:10|||||||||7
1630380040000|2021-08-31 03:20:40|4532|4531.4|4532.13|4531.53|4532.13|4531.53|4531.88|4531.28|20
1630380050000|2021-08-31 03:20:50|4532.25|4531.65|4532.38|4531.78|4532.38|4531.78|4532.25|4531.65|12
1630380060000|2021-08-31 03:21:00|4532.25|4531.65|4532.38|4531.78|4532.38|4531.78|4532.25|4531.65|19
1630380070000|2021-08-31 03:21:10|||||||||13
1630380080000|2021-08-31 03:21:20|4532.5|4531.9|4532.63|4532.03|4532.63|4532.03|4532.5|4531.9|25
1630380090000|2021-08-31 03:21:30|4532.5|4531.9|4532.38|4531.78|4532.5|4531.9|4532.38|4531.78|18
1630380100000|2021-08-31 03:21:40|4532.5|4531.9|4532.63|4532.03|4532.63|4532.03|4532.5|4531.9|33
1630380110000|2021-08-31 03:21:50|||||||||1
1630380120000|2021-08-31 03:22:00|||||||||1
1630380150000|2021-08-31 03:22:30|4532.38|4531.78|4532.38|4531.78|4532.63|4532.03|4532.38|4531.78|60
1630380160000|2021-08-31 03:22:40|||||||||12
1630380180000|2021-08-31 03:23:00|||||||||7
1630380190000|2021-08-31 03:23:10|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|132
1630380200000|2021-08-31 03:23:20|||||||||1
1630380210000|2021-08-31 03:23:30|4532.25|4531.65|4532.13|4531.53|4532.38|4531.78|4532.13|4531.53|33
1630380220000|2021-08-31 03:23:40|4532.25|4531.65|4532.38|4531.78|4532.38|4531.78|4532.25|4531.65|2
1630380250000|2021-08-31 03:24:10|4532.25|4531.65|4532.13|4531.53|4532.25|4531.65|4532.13|4531.53|9
1630380260000|2021-08-31 03:24:20|4532.25|4531.65|4532.38|4531.78|4532.38|4531.78|4532.13|4531.53|12
1630380270000|2021-08-31 03:24:30|||||||||1
1630380290000|2021-08-31 03:24:50|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|5
1630380300000|2021-08-31 03:25:00|||||||||3
1630380310000|2021-08-31 03:25:10|||||||||3
1630380330000|2021-08-31 03:25:30|4532|4531.4|4532.13|4531.53|4532.13|4531.53|4532|4531.4|8
1630380350000|2021-08-31 03:25:50|||||||||8
1630380370000|2021-08-31 03:26:10|4532.25|4531.65|4532.13|4531.53|4532.25|4531.65|4532.13|4531.53|13
1630380380000|2021-08-31 03:26:20|||||||||2
1630380390000|2021-08-31 03:26:30|||||||||3
1630380420000|2021-08-31 03:27:00|||||||||2
1630380430000|2021-08-31 03:27:10|4532.25|4531.65|4532.13|4531.53|4532.25|4531.65|4532.13|4531.53|5
1630380450000|2021-08-31 03:27:30|4532.38|4531.78|4532.13|4531.53|4532.38|4531.78|4532.13|4531.53|13
1630380460000|2021-08-31 03:27:40|4532.25|4531.65|4532.38|4531.78|4532.38|4531.78|4532.13|4531.53|15
1630380470000|2021-08-31 03:27:50|4532.25|4531.65|4532.38|4531.78|4532.38|4531.78|4532.25|4531.65|29
1630380480000|2021-08-31 03:28:00|||||||||1
1630380490000|2021-08-31 03:28:10|||||||||6
1630380510000|2021-08-31 03:28:30|4532.25|4531.65|4532.13|4531.53|4532.38|4531.78|4532.13|4531.53|18
1630380540000|2021-08-31 03:29:00|4532.38|4531.78|4532.13|4531.53|4532.38|4531.78|4532.13|4531.53|16
1630380600000|2021-08-31 03:30:00|||||||||8
1630380610000|2021-08-31 03:30:10|4531.88|4531.28|4532|4531.4|4532|4531.4|4531.88|4531.28|43
1630380620000|2021-08-31 03:30:20|4531.88|4531.28|4531.88|4531.28|4532.13|4531.53|4531.88|4531.28|39
1630380630000|2021-08-31 03:30:30|||||||||2
1630380640000|2021-08-31 03:30:40|||||||||14
1630380650000|2021-08-31 03:30:50|||||||||4
1630380660000|2021-08-31 03:31:00|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|4532.13|4531.53|14
1630380670000|2021-08-31 03:31:10|||||||||8
1630380690000|2021-08-31 03:31:30|4532|4531.4|4532.13|4531.53|4532.13|4531.53|4532|4531.4|27
1630380700000|2021-08-31 03:31:40|4532.25|4531.65|4532.13|4531.53|4532.25|4531.65|4532.13|4531.53|12
1630380710000|2021-08-31 03:31:50|4532.25|4531.65|4532.38|4531.78|4532.38|4531.78|4532.13|4531.53|12
1630380720000|2021-08-31 03:32:00|||||||||24
1630380730000|2021-08-31 03:32:10|||||||||14
1630380740000|2021-08-31 03:32:20|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|109
1630380750000|2021-08-31 03:32:30|4532.75|4532.15|4532.88|4532.28|4532.88|4532.28|4532.75|4532.15|52
1630380760000|2021-08-31 03:32:40|||||||||20
1630380770000|2021-08-31 03:32:50|||||||||9
1630380820000|2021-08-31 03:33:40|4532.63|4532.03|4532.63|4532.03|4532.88|4532.28|4532.63|4532.03|84
1630380840000|2021-08-31 03:34:00|4532.75|4532.15|4532.88|4532.28|4532.88|4532.28|4532.75|4532.15|19
1630380850000|2021-08-31 03:34:10|||||||||1
1630380860000|2021-08-31 03:34:20|||||||||4
1630380870000|2021-08-31 03:34:30|||||||||2
1630380890000|2021-08-31 03:34:50|4533|4532.4|4533.13|4532.53|4533.13|4532.53|4532.88|4532.28|53
1630380900000|2021-08-31 03:35:00|4532.88|4532.28|4532.88|4532.28|4533.13|4532.53|4532.88|4532.28|56
1630380910000|2021-08-31 03:35:10|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4532.88|4532.28|13
1630380930000|2021-08-31 03:35:30|||||||||9
1630380940000|2021-08-31 03:35:40|||||||||14
1630380950000|2021-08-31 03:35:50|||||||||17
1630380960000|2021-08-31 03:36:00|4533|4532.4|4533.13|4532.53|4533.13|4532.53|4532.88|4532.28|13
1630380970000|2021-08-31 03:36:10|||||||||3
1630380980000|2021-08-31 03:36:20|||||||||2
1630380990000|2021-08-31 03:36:30|||||||||4
1630381000000|2021-08-31 03:36:40|4533.25|4532.65|4533.13|4532.53|4533.38|4532.78|4533.13|4532.53|60
1630381010000|2021-08-31 03:36:50|4533.25|4532.65|4533.38|4532.78|4533.38|4532.78|4533.13|4532.53|25
1630381020000|2021-08-31 03:37:00|||||||||21
1630381030000|2021-08-31 03:37:10|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|20
1630381040000|2021-08-31 03:37:20|4533.25|4532.65|4533.13|4532.53|4533.25|4532.65|4533.13|4532.53|10
1630381050000|2021-08-31 03:37:30|||||||||2
1630381060000|2021-08-31 03:37:40|4532.88|4532.28|4532.88|4532.28|4533.13|4532.53|4532.88|4532.28|53
1630381080000|2021-08-31 03:38:00|4533.13|4532.53|4532.88|4532.28|4533.13|4532.53|4532.88|4532.28|21
1630381100000|2021-08-31 03:38:20|||||||||4
1630381130000|2021-08-31 03:38:50|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|39
1630381140000|2021-08-31 03:39:00|4533|4532.4|4532.88|4532.28|4533.13|4532.53|4532.88|4532.28|37
1630381150000|2021-08-31 03:39:10|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|21
1630381160000|2021-08-31 03:39:20|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|60
1630381170000|2021-08-31 03:39:30|4533|4532.4|4532.88|4532.28|4533.13|4532.53|4532.88|4532.28|17
1630381190000|2021-08-31 03:39:50|4533|4532.4|4533.13|4532.53|4533.13|4532.53|4533|4532.4|5
1630381200000|2021-08-31 03:40:00|4533|4532.4|4533.13|4532.53|4533.13|4532.53|4533|4532.4|12
1630381210000|2021-08-31 03:40:10|||||||||6
1630381230000|2021-08-31 03:40:30|4532.88|4532.28|4532.88|4532.28|4533|4532.4|4532.88|4532.28|35
1630381240000|2021-08-31 03:40:40|||||||||5
1630381250000|2021-08-31 03:40:50|4533|4532.4|4532.88|4532.28|4533.13|4532.53|4532.88|4532.28|10
1630381260000|2021-08-31 03:41:00|4533|4532.4|4532.88|4532.28|4533.13|4532.53|4532.88|4532.28|9
1630381280000|2021-08-31 03:41:20|4532.75|4532.15|4532.88|4532.28|4532.88|4532.28|4532.63|4532.03|27
1630381290000|2021-08-31 03:41:30|4532.75|4532.15|4532.88|4532.28|4532.88|4532.28|4532.63|4532.03|12
1630381300000|2021-08-31 03:41:40|||||||||7
1630381310000|2021-08-31 03:41:50|4533|4532.4|4532.88|4532.28|4533.13|4532.53|4532.88|4532.28|40
1630381320000|2021-08-31 03:42:00|4533|4532.4|4533.13|4532.53|4533.13|4532.53|4533|4532.4|4
1630381330000|2021-08-31 03:42:10|4533|4532.4|4532.88|4532.28|4533|4532.4|4532.88|4532.28|3
1630381340000|2021-08-31 03:42:20|||||||||1
1630381350000|2021-08-31 03:42:30|||||||||1
1630381370000|2021-08-31 03:42:50|||||||||1
1630381380000|2021-08-31 03:43:00|||||||||86
1630381400000|2021-08-31 03:43:20|||||||||4
1630381420000|2021-08-31 03:43:40|||||||||1
1630381430000|2021-08-31 03:43:50|4533|4532.4|4533.13|4532.53|4533.13|4532.53|4533|4532.4|44
1630381440000|2021-08-31 03:44:00|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|7
1630381460000|2021-08-31 03:44:20|||||||||2
1630381500000|2021-08-31 03:45:00|4533|4532.4|4533|4532.4|4533|4532.4|4532.88|4532.28|20
1630381510000|2021-08-31 03:45:10|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4532.88|4532.28|6
1630381520000|2021-08-31 03:45:20|||||||||2
1630381530000|2021-08-31 03:45:30|||||||||4
1630381540000|2021-08-31 03:45:40|||||||||9
1630381560000|2021-08-31 03:46:00|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|17
1630381570000|2021-08-31 03:46:10|||||||||1
1630381600000|2021-08-31 03:46:40|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4532.88|4532.28|31
1630381610000|2021-08-31 03:46:50|||||||||5
1630381630000|2021-08-31 03:47:10|4533|4532.4|4532.88|4532.28|4533.13|4532.53|4532.88|4532.28|17
1630381640000|2021-08-31 03:47:20|||||||||2
1630381650000|2021-08-31 03:47:30|4533|4532.4|4532.88|4532.28|4533.13|4532.53|4532.88|4532.28|21
1630381660000|2021-08-31 03:47:40|4533|4532.4|4533.13|4532.53|4533.13|4532.53|4533|4532.4|6
1630381670000|2021-08-31 03:47:50|4533|4532.4|4532.88|4532.28|4533|4532.4|4532.88|4532.28|6
1630381680000|2021-08-31 03:48:00|4533|4532.4|4532.88|4532.28|4533|4532.4|4532.88|4532.28|13
1630381720000|2021-08-31 03:48:40|4533|4532.4|4533.13|4532.53|4533.13|4532.53|4533|4532.4|15
1630381730000|2021-08-31 03:48:50|||||||||4
1630381740000|2021-08-31 03:49:00|||||||||5
1630381750000|2021-08-31 03:49:10|||||||||1
1630381760000|2021-08-31 03:49:20|||||||||5
1630381770000|2021-08-31 03:49:30|4533|4532.4|4533.13|4532.53|4533.13|4532.53|4533|4532.4|17
1630381780000|2021-08-31 03:49:40|||||||||2
1630381790000|2021-08-31 03:49:50|||||||||1
1630381800000|2021-08-31 03:50:00|4533.25|4532.65|4533.38|4532.78|4533.38|4532.78|4533.25|4532.65|25
1630381810000|2021-08-31 03:50:10|||||||||3
1630381820000|2021-08-31 03:50:20|||||||||38
1630381830000|2021-08-31 03:50:30|4533.25|4532.65|4533.13|4532.53|4533.25|4532.65|4533.13|4532.53|109
1630381840000|2021-08-31 03:50:40|4533.25|4532.65|4533.38|4532.78|4533.38|4532.78|4533.13|4532.53|21
1630381850000|2021-08-31 03:50:50|||||||||6
1630381870000|2021-08-31 03:51:10|||||||||7
1630381880000|2021-08-31 03:51:20|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|43
1630381910000|2021-08-31 03:51:50|||||||||72
1630381920000|2021-08-31 03:52:00|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|33
1630381930000|2021-08-31 03:52:10|||||||||15
1630381950000|2021-08-31 03:52:30|||||||||4
1630381970000|2021-08-31 03:52:50|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|4533.38|4532.78|65
1630381980000|2021-08-31 03:53:00|||||||||1
1630381990000|2021-08-31 03:53:10|||||||||17
1630382000000|2021-08-31 03:53:20|4533.75|4533.15|4533.88|4533.28|4534.13|4533.53|4533.75|4533.15|189
1630382010000|2021-08-31 03:53:30|||||||||13
1630382020000|2021-08-31 03:53:40|4534|4533.4|4534.13|4533.53|4534.13|4533.53|4533.88|4533.28|39
1630382030000|2021-08-31 03:53:50|4534.38|4533.78|4534.13|4533.53|4534.38|4533.78|4534.13|4533.53|79
1630382040000|2021-08-31 03:54:00|4534.25|4533.65|4534.13|4533.53|4534.38|4533.78|4534.13|4533.53|29
1630382050000|2021-08-31 03:54:10|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|4534.13|4533.53|21
1630382060000|2021-08-31 03:54:20|4534.13|4533.53|4534.13|4533.53|4534.25|4533.65|4534.13|4533.53|50
1630382070000|2021-08-31 03:54:30|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|29
1630382080000|2021-08-31 03:54:40|||||||||4
1630382090000|2021-08-31 03:54:50|||||||||132
1630382100000|2021-08-31 03:55:00|4534.5|4533.9|4534.38|4533.78|4534.63|4534.03|4534.38|4533.78|70
1630382110000|2021-08-31 03:55:10|4534.25|4533.65|4534.38|4533.78|4534.38|4533.78|4534.25|4533.65|46
1630382120000|2021-08-31 03:55:20|||||||||9
1630382140000|2021-08-31 03:55:40|||||||||16
1630382150000|2021-08-31 03:55:50|||||||||2
1630382160000|2021-08-31 03:56:00|||||||||17
1630382170000|2021-08-31 03:56:10|4534.63|4534.03|4534.38|4533.78|4534.63|4534.03|4534.38|4533.78|60
1630382180000|2021-08-31 03:56:20|||||||||3
1630382190000|2021-08-31 03:56:30|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|64
1630382200000|2021-08-31 03:56:40|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|41
1630382210000|2021-08-31 03:56:50|||||||||5
1630382220000|2021-08-31 03:57:00|||||||||4
1630382230000|2021-08-31 03:57:10|4533.75|4533.15|4533.63|4533.03|4533.88|4533.28|4533.63|4533.03|30
1630382240000|2021-08-31 03:57:20|||||||||15
1630382260000|2021-08-31 03:57:40|||||||||6
1630382270000|2021-08-31 03:57:50|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|21
1630382280000|2021-08-31 03:58:00|||||||||3
1630382290000|2021-08-31 03:58:10|||||||||1
1630382300000|2021-08-31 03:58:20|||||||||2
1630382340000|2021-08-31 03:59:00|||||||||7
1630382360000|2021-08-31 03:59:20|||||||||4
1630382370000|2021-08-31 03:59:30|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|28
1630382380000|2021-08-31 03:59:40|||||||||1
1630382390000|2021-08-31 03:59:50|||||||||5
1630382400000|2021-08-31 04:00:00|4533.88|4533.28|4533.63|4533.03|4533.88|4533.28|4533.63|4533.03|58
1630382410000|2021-08-31 04:00:10|||||||||4
1630382420000|2021-08-31 04:00:20|||||||||4
1630382440000|2021-08-31 04:00:40|||||||||5
1630382450000|2021-08-31 04:00:50|4533.75|4533.15|4533.88|4533.28|4533.88|4533.28|4533.75|4533.15|21
1630382460000|2021-08-31 04:01:00|4533.75|4533.15|4533.88|4533.28|4533.88|4533.28|4533.75|4533.15|26
1630382470000|2021-08-31 04:01:10|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|5
1630382480000|2021-08-31 04:01:20|||||||||3
1630382490000|2021-08-31 04:01:30|||||||||1
1630382500000|2021-08-31 04:01:40|||||||||3
1630382510000|2021-08-31 04:01:50|||||||||5
1630382520000|2021-08-31 04:02:00|||||||||2
1630382540000|2021-08-31 04:02:20|||||||||3
1630382550000|2021-08-31 04:02:30|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|29
1630382560000|2021-08-31 04:02:40|||||||||3
1630382570000|2021-08-31 04:02:50|||||||||5
1630382580000|2021-08-31 04:03:00|||||||||2
1630382590000|2021-08-31 04:03:10|||||||||3
1630382610000|2021-08-31 04:03:30|4533.13|4532.53|4533.13|4532.53|4533.25|4532.65|4533.13|4532.53|42
1630382620000|2021-08-31 04:03:40|4533.25|4532.65|4533.13|4532.53|4533.38|4532.78|4533.13|4532.53|26
1630382630000|2021-08-31 04:03:50|4533.25|4532.65|4533.38|4532.78|4533.38|4532.78|4533.25|4532.65|10
1630382640000|2021-08-31 04:04:00|4533.25|4532.65|4533.38|4532.78|4533.38|4532.78|4533.13|4532.53|12
1630382650000|2021-08-31 04:04:10|||||||||9
1630382660000|2021-08-31 04:04:20|||||||||11
1630382670000|2021-08-31 04:04:30|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|8
1630382680000|2021-08-31 04:04:40|||||||||2
1630382690000|2021-08-31 04:04:50|4533.5|4532.9|4533.38|4532.78|4533.5|4532.9|4533.38|4532.78|23
1630382710000|2021-08-31 04:05:10|||||||||2
1630382720000|2021-08-31 04:05:20|||||||||3
1630382730000|2021-08-31 04:05:30|||||||||3
1630382740000|2021-08-31 04:05:40|4533.5|4532.9|4533.63|4533.03|4533.63|4533.03|4533.5|4532.9|9
1630382750000|2021-08-31 04:05:50|4533.5|4532.9|4533.5|4532.9|4533.63|4533.03|4533.5|4532.9|26
1630382760000|2021-08-31 04:06:00|4533.38|4532.78|4533.38|4532.78|4533.5|4532.9|4533.38|4532.78|8
1630382770000|2021-08-31 04:06:10|4533.5|4532.9|4533.63|4533.03|4533.63|4533.03|4533.5|4532.9|15
1630382780000|2021-08-31 04:06:20|||||||||9
1630382800000|2021-08-31 04:06:40|||||||||3
1630382820000|2021-08-31 04:07:00|4533.75|4533.15|4533.63|4533.03|4533.75|4533.15|4533.63|4533.03|8
1630382830000|2021-08-31 04:07:10|4533.75|4533.15|4533.88|4533.28|4533.88|4533.28|4533.75|4533.15|7
1630382840000|2021-08-31 04:07:20|||||||||7
1630382850000|2021-08-31 04:07:30|||||||||2
1630382860000|2021-08-31 04:07:40|||||||||7
1630382870000|2021-08-31 04:07:50|||||||||2
1630382880000|2021-08-31 04:08:00|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|21
1630382890000|2021-08-31 04:08:10|||||||||1
1630382920000|2021-08-31 04:08:40|||||||||3
1630382930000|2021-08-31 04:08:50|||||||||4
1630382940000|2021-08-31 04:09:00|||||||||3
1630382950000|2021-08-31 04:09:10|4533.75|4533.15|4533.63|4533.03|4533.75|4533.15|4533.63|4533.03|34
1630382960000|2021-08-31 04:09:20|4533.75|4533.15|4533.88|4533.28|4533.88|4533.28|4533.75|4533.15|7
1630382970000|2021-08-31 04:09:30|4533.75|4533.15|4533.63|4533.03|4533.75|4533.15|4533.63|4533.03|19
1630382980000|2021-08-31 04:09:40|||||||||3
1630383010000|2021-08-31 04:10:10|||||||||26
1630383020000|2021-08-31 04:10:20|||||||||17
1630383030000|2021-08-31 04:10:30|||||||||2
1630383040000|2021-08-31 04:10:40|4533.75|4533.15|4533.63|4533.03|4533.75|4533.15|4533.63|4533.03|11
1630383060000|2021-08-31 04:11:00|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|26
1630383070000|2021-08-31 04:11:10|||||||||3
1630383100000|2021-08-31 04:11:40|||||||||19
1630383110000|2021-08-31 04:11:50|||||||||1
1630383150000|2021-08-31 04:12:30|||||||||15
1630383160000|2021-08-31 04:12:40|||||||||1
1630383170000|2021-08-31 04:12:50|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|61
1630383180000|2021-08-31 04:13:00|||||||||13
1630383200000|2021-08-31 04:13:20|4534.25|4533.65|4534.38|4533.78|4534.38|4533.78|4534.25|4533.65|18
1630383210000|2021-08-31 04:13:30|||||||||1
1630383220000|2021-08-31 04:13:40|||||||||5
1630383230000|2021-08-31 04:13:50|4534.13|4533.53|4533.88|4533.28|4534.13|4533.53|4533.88|4533.28|69
1630383240000|2021-08-31 04:14:00|4534|4533.4|4534.13|4533.53|4534.13|4533.53|4534|4533.4|41
1630383250000|2021-08-31 04:14:10|||||||||26
1630383260000|2021-08-31 04:14:20|||||||||4
1630383270000|2021-08-31 04:14:30|||||||||7
1630383280000|2021-08-31 04:14:40|||||||||4
1630383290000|2021-08-31 04:14:50|||||||||3
1630383300000|2021-08-31 04:15:00|||||||||1
1630383310000|2021-08-31 04:15:10|||||||||16
1630383320000|2021-08-31 04:15:20|||||||||2
1630383330000|2021-08-31 04:15:30|||||||||3
1630383360000|2021-08-31 04:16:00|||||||||37
1630383370000|2021-08-31 04:16:10|||||||||1
1630383390000|2021-08-31 04:16:30|4534|4533.4|4534.13|4533.53|4534.13|4533.53|4534|4533.4|10
1630383400000|2021-08-31 04:16:40|4534|4533.4|4533.88|4533.28|4534.13|4533.53|4533.88|4533.28|6
1630383410000|2021-08-31 04:16:50|||||||||3
1630383420000|2021-08-31 04:17:00|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|47
1630383430000|2021-08-31 04:17:10|||||||||1
1630383440000|2021-08-31 04:17:20|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|12
1630383450000|2021-08-31 04:17:30|4534|4533.4|4534.13|4533.53|4534.13|4533.53|4534|4533.4|26
1630383460000|2021-08-31 04:17:40|4534.25|4533.65|4534.38|4533.78|4534.38|4533.78|4534.13|4533.53|31
1630383470000|2021-08-31 04:17:50|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|28
1630383480000|2021-08-31 04:18:00|||||||||2
1630383510000|2021-08-31 04:18:30|4534|4533.4|4534.13|4533.53|4534.13|4533.53|4533.88|4533.28|28
1630383520000|2021-08-31 04:18:40|||||||||1
1630383540000|2021-08-31 04:19:00|4534.25|4533.65|4534.13|4533.53|4534.25|4533.65|4534.13|4533.53|31
1630383550000|2021-08-31 04:19:10|||||||||1
1630383560000|2021-08-31 04:19:20|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|22
1630383580000|2021-08-31 04:19:40|||||||||21
1630383590000|2021-08-31 04:19:50|4534.5|4533.9|4534.63|4534.03|4534.63|4534.03|4534.5|4533.9|79
1630383600000|2021-08-31 04:20:00|4534.5|4533.9|4534.63|4534.03|4534.63|4534.03|4534.38|4533.78|42
1630383610000|2021-08-31 04:20:10|4534.38|4533.78|4534.38|4533.78|4534.5|4533.9|4534.38|4533.78|23
1630383620000|2021-08-31 04:20:20|||||||||7
1630383630000|2021-08-31 04:20:30|||||||||4
1630383640000|2021-08-31 04:20:40|||||||||1
1630383650000|2021-08-31 04:20:50|||||||||3
1630383660000|2021-08-31 04:21:00|4534.5|4533.9|4534.63|4534.03|4534.63|4534.03|4534.5|4533.9|44
1630383670000|2021-08-31 04:21:10|||||||||1
1630383690000|2021-08-31 04:21:30|||||||||9
1630383700000|2021-08-31 04:21:40|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|4534.13|4533.53|85
1630383710000|2021-08-31 04:21:50|||||||||6
1630383720000|2021-08-31 04:22:00|||||||||17
1630383730000|2021-08-31 04:22:10|||||||||4
1630383740000|2021-08-31 04:22:20|||||||||5
1630383780000|2021-08-31 04:23:00|4534.25|4533.65|4534.13|4533.53|4534.25|4533.65|4534.13|4533.53|25
1630383790000|2021-08-31 04:23:10|||||||||2
1630383800000|2021-08-31 04:23:20|4534.25|4533.65|4534.38|4533.78|4534.38|4533.78|4534.25|4533.65|19
1630383830000|2021-08-31 04:23:50|4534.25|4533.65|4534.13|4533.53|4534.25|4533.65|4534.13|4533.53|14
1630383840000|2021-08-31 04:24:00|4534.25|4533.65|4534.38|4533.78|4534.38|4533.78|4534.25|4533.65|18
1630383860000|2021-08-31 04:24:20|4534.25|4533.65|4534.13|4533.53|4534.25|4533.65|4534.13|4533.53|14
1630383880000|2021-08-31 04:24:40|4534.25|4533.65|4534.38|4533.78|4534.38|4533.78|4534.13|4533.53|85
1630383900000|2021-08-31 04:25:00|4534.25|4533.65|4534.13|4533.53|4534.25|4533.65|4534.13|4533.53|19
1630383910000|2021-08-31 04:25:10|4534.25|4533.65|4534.38|4533.78|4534.38|4533.78|4534.25|4533.65|15
1630383920000|2021-08-31 04:25:20|4534.25|4533.65|4534.38|4533.78|4534.38|4533.78|4534.13|4533.53|14
1630383930000|2021-08-31 04:25:30|4534.13|4533.53|4534.13|4533.53|4534.25|4533.65|4534.13|4533.53|9
1630383940000|2021-08-31 04:25:40|||||||||2
1630383950000|2021-08-31 04:25:50|||||||||19
1630383960000|2021-08-31 04:26:00|4534.38|4533.78|4534.13|4533.53|4534.38|4533.78|4534.13|4533.53|21
1630383980000|2021-08-31 04:26:20|4534.25|4533.65|4534.38|4533.78|4534.38|4533.78|4534.25|4533.65|10
1630383990000|2021-08-31 04:26:30|4534.25|4533.65|4534.38|4533.78|4534.38|4533.78|4534.25|4533.65|10
1630384000000|2021-08-31 04:26:40|4534.25|4533.65|4534.13|4533.53|4534.25|4533.65|4534.13|4533.53|3
1630384010000|2021-08-31 04:26:50|4534.38|4533.78|4534.25|4533.65|4534.38|4533.78|4534.13|4533.53|18
1630384020000|2021-08-31 04:27:00|4534.38|4533.78|4534.25|4533.65|4534.38|4533.78|4534.25|4533.65|3
1630384030000|2021-08-31 04:27:10|4534.38|4533.78|4534.13|4533.53|4534.38|4533.78|4534.13|4533.53|0
1630384040000|2021-08-31 04:27:20|||||||||3
1630384050000|2021-08-31 04:27:30|4534.25|4533.65|4534.38|4533.78|4534.38|4533.78|4534.25|4533.65|15
1630384070000|2021-08-31 04:27:50|||||||||1
1630384090000|2021-08-31 04:28:10|||||||||11
1630384110000|2021-08-31 04:28:30|||||||||6
1630384130000|2021-08-31 04:28:50|||||||||1
1630384140000|2021-08-31 04:29:00|4534.25|4533.65|4534.38|4533.78|4534.38|4533.78|4534.25|4533.65|34
1630384160000|2021-08-31 04:29:20|||||||||1
1630384170000|2021-08-31 04:29:30|||||||||4
1630384180000|2021-08-31 04:29:40|||||||||65
1630384200000|2021-08-31 04:30:00|4534.5|4533.9|4534.63|4534.03|4534.63|4534.03|4534.5|4533.9|55
1630384210000|2021-08-31 04:30:10|||||||||3
1630384220000|2021-08-31 04:30:20|||||||||12
1630384230000|2021-08-31 04:30:30|||||||||6
1630384240000|2021-08-31 04:30:40|4534.5|4533.9|4534.38|4533.78|4534.5|4533.9|4534.38|4533.78|27
1630384290000|2021-08-31 04:31:30|4534.5|4533.9|4534.63|4534.03|4534.63|4534.03|4534.5|4533.9|23
1630384300000|2021-08-31 04:31:40|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|5
1630384310000|2021-08-31 04:31:50|||||||||1
1630384360000|2021-08-31 04:32:40|||||||||1
1630384380000|2021-08-31 04:33:00|||||||||13
1630384410000|2021-08-31 04:33:30|4534.63|4534.03|4534.63|4534.03|4534.63|4534.03|4534.63|4534.03|24
1630384420000|2021-08-31 04:33:40|4534.5|4533.9|4534.38|4533.78|4534.63|4534.03|4534.38|4533.78|41
1630384430000|2021-08-31 04:33:50|4534.5|4533.9|4534.63|4534.03|4534.63|4534.03|4534.5|4533.9|10
1630384440000|2021-08-31 04:34:00|||||||||1
1630384460000|2021-08-31 04:34:20|||||||||4
1630384480000|2021-08-31 04:34:40|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|18
1630384500000|2021-08-31 04:35:00|4534.5|4533.9|4534.63|4534.03|4534.63|4534.03|4534.5|4533.9|9
1630384510000|2021-08-31 04:35:10|||||||||3
1630384520000|2021-08-31 04:35:20|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|12
1630384530000|2021-08-31 04:35:30|||||||||1
1630384560000|2021-08-31 04:36:00|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|21
1630384570000|2021-08-31 04:36:10|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|0
1630384580000|2021-08-31 04:36:20|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|14
1630384590000|2021-08-31 04:36:30|||||||||1
1630384600000|2021-08-31 04:36:40|||||||||1
1630384620000|2021-08-31 04:37:00|4534.25|4533.65|4534.13|4533.53|4534.25|4533.65|4534.13|4533.53|12
1630384630000|2021-08-31 04:37:10|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|22
1630384640000|2021-08-31 04:37:20|||||||||1
1630384670000|2021-08-31 04:37:50|||||||||2
1630384690000|2021-08-31 04:38:10|||||||||9
1630384700000|2021-08-31 04:38:20|||||||||2
1630384740000|2021-08-31 04:39:00|||||||||6
1630384750000|2021-08-31 04:39:10|||||||||1
1630384760000|2021-08-31 04:39:20|||||||||5
1630384770000|2021-08-31 04:39:30|||||||||1
1630384780000|2021-08-31 04:39:40|||||||||3
1630384790000|2021-08-31 04:39:50|4534.25|4533.65|4534.38|4533.78|4534.38|4533.78|4534.25|4533.65|55
1630384810000|2021-08-31 04:40:10|4534.5|4533.9|4534.63|4534.03|4534.63|4534.03|4534.38|4533.78|39
1630384820000|2021-08-31 04:40:20|||||||||20
1630384830000|2021-08-31 04:40:30|||||||||1
1630384860000|2021-08-31 04:41:00|||||||||4
1630384870000|2021-08-31 04:41:10|4534.5|4533.9|4534.38|4533.78|4534.5|4533.9|4534.38|4533.78|19
1630384890000|2021-08-31 04:41:30|||||||||3
1630384920000|2021-08-31 04:42:00|||||||||7
1630384940000|2021-08-31 04:42:20|||||||||3
1630384950000|2021-08-31 04:42:30|4534.5|4533.9|4534.63|4534.03|4534.63|4534.03|4534.5|4533.9|23
1630384970000|2021-08-31 04:42:50|||||||||1
1630384980000|2021-08-31 04:43:00|4534.75|4534.15|4534.88|4534.28|4534.88|4534.28|4534.75|4534.15|172
1630384990000|2021-08-31 04:43:10|||||||||1
1630385000000|2021-08-31 04:43:20|4535|4534.4|4535.38|4534.78|4535.38|4534.78|4535|4534.4|150
1630385010000|2021-08-31 04:43:30|4535.5|4534.9|4535.63|4535.03|4535.63|4535.03|4535.5|4534.9|59
1630385020000|2021-08-31 04:43:40|4535.38|4534.78|4535.38|4534.78|4535.38|4534.78|4535.38|4534.78|109
1630385030000|2021-08-31 04:43:50|||||||||11
1630385040000|2021-08-31 04:44:00|4535.13|4534.53|4535.13|4534.53|4535.38|4534.78|4535.13|4534.53|20
1630385050000|2021-08-31 04:44:10|4535.38|4534.78|4535.13|4534.53|4535.38|4534.78|4535.13|4534.53|30
1630385060000|2021-08-31 04:44:20|4535.25|4534.65|4535.38|4534.78|4535.38|4534.78|4535.13|4534.53|40
1630385070000|2021-08-31 04:44:30|4535.25|4534.65|4535.25|4534.65|4535.38|4534.78|4535.13|4534.53|10
1630385080000|2021-08-31 04:44:40|4535.38|4534.78|4535.13|4534.53|4535.38|4534.78|4535.13|4534.53|0
1630385090000|2021-08-31 04:44:50|||||||||2
1630385100000|2021-08-31 04:45:00|||||||||6
1630385110000|2021-08-31 04:45:10|4535.38|4534.78|4535.38|4534.78|4535.38|4534.78|4535.38|4534.78|5
1630385120000|2021-08-31 04:45:20|4535.25|4534.65|4535.13|4534.53|4535.25|4534.65|4535.13|4534.53|12
1630385130000|2021-08-31 04:45:30|4535.38|4534.78|4535.38|4534.78|4535.38|4534.78|4535.38|4534.78|31
1630385150000|2021-08-31 04:45:50|||||||||1
1630385160000|2021-08-31 04:46:00|||||||||13
1630385190000|2021-08-31 04:46:30|||||||||7
1630385200000|2021-08-31 04:46:40|4535.25|4534.65|4535.13|4534.53|4535.25|4534.65|4535.13|4534.53|20
1630385210000|2021-08-31 04:46:50|4535.38|4534.78|4535.38|4534.78|4535.38|4534.78|4535.38|4534.78|57
1630385230000|2021-08-31 04:47:10|4535.63|4535.03|4535.63|4535.03|4535.63|4535.03|4535.63|4535.03|16
1630385240000|2021-08-31 04:47:20|4535.38|4534.78|4535.38|4534.78|4535.38|4534.78|4535.38|4534.78|5
1630385250000|2021-08-31 04:47:30|4535.5|4534.9|4535.63|4535.03|4535.63|4535.03|4535.38|4534.78|38
1630385280000|2021-08-31 04:48:00|4535.5|4534.9|4535.38|4534.78|4535.5|4534.9|4535.38|4534.78|33
1630385290000|2021-08-31 04:48:10|4535.5|4534.9|4535.63|4535.03|4535.63|4535.03|4535.5|4534.9|34
1630385310000|2021-08-31 04:48:30|||||||||3
1630385320000|2021-08-31 04:48:40|4535.88|4535.28|4535.63|4535.03|4535.88|4535.28|4535.63|4535.03|82
1630385350000|2021-08-31 04:49:10|4535.75|4535.15|4535.88|4535.28|4535.88|4535.28|4535.75|4535.15|56
1630385360000|2021-08-31 04:49:20|||||||||2
1630385390000|2021-08-31 04:49:50|4536.13|4535.53|4536.13|4535.53|4536.13|4535.53|4536.13|4535.53|156
1630385400000|2021-08-31 04:50:00|4536|4535.4|4536.13|4535.53|4536.13|4535.53|4536|4535.4|56
1630385410000|2021-08-31 04:50:10|||||||||1
1630385420000|2021-08-31 04:50:20|||||||||9
1630385430000|2021-08-31 04:50:30|||||||||2
1630385440000|2021-08-31 04:50:40|||||||||1
1630385450000|2021-08-31 04:50:50|4536|4535.4|4536.13|4535.53|4536.13|4535.53|4536|4535.4|68
1630385460000|2021-08-31 04:51:00|||||||||8
1630385470000|2021-08-31 04:51:10|||||||||5
1630385480000|2021-08-31 04:51:20|4536.25|4535.65|4536.88|4536.28|4536.88|4536.28|4536.25|4535.65|199
1630385490000|2021-08-31 04:51:30|4536.63|4536.03|4536.63|4536.03|4536.63|4536.03|4536.63|4536.03|99
1630385500000|2021-08-31 04:51:40|||||||||4
1630385520000|2021-08-31 04:52:00|4536.75|4536.15|4536.88|4536.28|4536.88|4536.28|4536.75|4536.15|29
1630385530000|2021-08-31 04:52:10|||||||||10
1630385540000|2021-08-31 04:52:20|4536.75|4536.15|4536.88|4536.28|4536.88|4536.28|4536.63|4536.03|30
1630385550000|2021-08-31 04:52:30|4536.63|4536.03|4536.63|4536.03|4536.88|4536.28|4536.63|4536.03|60
1630385560000|2021-08-31 04:52:40|4536.75|4536.15|4536.88|4536.28|4536.88|4536.28|4536.75|4536.15|28
1630385570000|2021-08-31 04:52:50|||||||||6
1630385580000|2021-08-31 04:53:00|||||||||20
1630385590000|2021-08-31 04:53:10|||||||||22
1630385600000|2021-08-31 04:53:20|4537.13|4536.53|4537.13|4536.53|4537.38|4536.78|4537.13|4536.53|230
1630385610000|2021-08-31 04:53:30|4537.25|4536.65|4537.38|4536.78|4537.38|4536.78|4537.13|4536.53|81
1630385620000|2021-08-31 04:53:40|4537.13|4536.53|4537.13|4536.53|4537.13|4536.53|4537.13|4536.53|34
1630385630000|2021-08-31 04:53:50|||||||||5
1630385640000|2021-08-31 04:54:00|4537.38|4536.78|4537.13|4536.53|4537.38|4536.78|4537.13|4536.53|59
1630385650000|2021-08-31 04:54:10|4537.38|4536.78|4537.13|4536.53|4537.38|4536.78|4537.13|4536.53|63
1630385660000|2021-08-31 04:54:20|4537.38|4536.78|4537.38|4536.78|4537.38|4536.78|4537.25|4536.65|64
1630385670000|2021-08-31 04:54:30|||||||||2
1630385680000|2021-08-31 04:54:40|||||||||3
1630385690000|2021-08-31 04:54:50|||||||||3
1630385700000|2021-08-31 04:55:00|4537.25|4536.65|4537.38|4536.78|4537.38|4536.78|4537.25|4536.65|23
1630385710000|2021-08-31 04:55:10|||||||||6
1630385720000|2021-08-31 04:55:20|4537.63|4537.03|4537.63|4537.03|4537.63|4537.03|4537.63|4537.03|108
1630385730000|2021-08-31 04:55:30|4537.5|4536.9|4538.38|4537.78|4538.38|4537.78|4537.5|4536.9|358
1630385740000|2021-08-31 04:55:40|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.25|4537.65|116
1630385750000|2021-08-31 04:55:50|4538.25|4537.65|4538.13|4537.53|4538.25|4537.65|4538.13|4537.53|17
1630385760000|2021-08-31 04:56:00|4538|4537.4|4538.25|4537.65|4538.38|4537.78|4538|4537.4|108
1630385770000|2021-08-31 04:56:10|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|30
1630385780000|2021-08-31 04:56:20|||||||||8
1630385790000|2021-08-31 04:56:30|||||||||2
1630385800000|2021-08-31 04:56:40|4538.25|4537.65|4538.13|4537.53|4538.25|4537.65|4538.13|4537.53|17
1630385810000|2021-08-31 04:56:50|||||||||21
1630385820000|2021-08-31 04:57:00|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|9
1630385830000|2021-08-31 04:57:10|||||||||7
1630385840000|2021-08-31 04:57:20|||||||||4
1630385850000|2021-08-31 04:57:30|||||||||37
1630385860000|2021-08-31 04:57:40|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|14
1630385880000|2021-08-31 04:58:00|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.25|4537.65|32
1630385890000|2021-08-31 04:58:10|4538.5|4537.9|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|60
1630385900000|2021-08-31 04:58:20|||||||||17
1630385910000|2021-08-31 04:58:30|4538.5|4537.9|4538.63|4538.03|4538.63|4538.03|4538.5|4537.9|17
1630385920000|2021-08-31 04:58:40|4538.88|4538.28|4539.13|4538.53|4539.38|4538.78|4538.88|4538.28|335
1630385930000|2021-08-31 04:58:50|4539.38|4538.78|4539.38|4538.78|4539.38|4538.78|4539.13|4538.53|98
1630385940000|2021-08-31 04:59:00|4539.63|4539.03|4539.88|4539.28|4540.13|4539.53|4539.63|4539.03|313
1630385950000|2021-08-31 04:59:10|||||||||8
1630385960000|2021-08-31 04:59:20|4540.63|4540.03|4540.38|4539.78|4540.63|4540.03|4540.38|4539.78|222
1630385970000|2021-08-31 04:59:30|4540.13|4539.53|4540.38|4539.78|4540.38|4539.78|4540.13|4539.53|56
1630385990000|2021-08-31 04:59:50|4540.25|4539.65|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|71
1630386000000|2021-08-31 05:00:00|4540.38|4539.78|4540.63|4540.03|4541.13|4540.53|4540.38|4539.78|230
1630386010000|2021-08-31 05:00:10|4540.5|4539.9|4540.63|4540.03|4540.88|4540.28|4540.38|4539.78|76
1630386020000|2021-08-31 05:00:20|4540.75|4540.15|4540.63|4540.03|4540.88|4540.28|4540.63|4540.03|87
1630386030000|2021-08-31 05:00:30|||||||||10
1630386040000|2021-08-31 05:00:40|4540.38|4539.78|4540.63|4540.03|4540.63|4540.03|4540.38|4539.78|22
1630386050000|2021-08-31 05:00:50|4540.88|4540.28|4541.13|4540.53|4541.13|4540.53|4540.63|4540.03|104
1630386060000|2021-08-31 05:01:00|4541.25|4540.65|4541.38|4540.78|4541.38|4540.78|4541.25|4540.65|124
1630386070000|2021-08-31 05:01:10|4541.5|4540.9|4541.88|4541.28|4541.88|4541.28|4541.5|4540.9|104
1630386080000|2021-08-31 05:01:20|||||||||23
1630386090000|2021-08-31 05:01:30|4541.63|4541.03|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|76
1630386100000|2021-08-31 05:01:40|4542|4541.4|4542.88|4542.28|4542.88|4542.28|4541.88|4541.28|623
1630386110000|2021-08-31 05:01:50|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|233
1630386120000|2021-08-31 05:02:00|4542.88|4542.28|4542.88|4542.28|4542.88|4542.28|4542.63|4542.03|113
1630386130000|2021-08-31 05:02:10|4542.63|4542.03|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|176
1630386140000|2021-08-31 05:02:20|4542.13|4541.53|4542.13|4541.53|4542.13|4541.53|4542.13|4541.53|47
1630386150000|2021-08-31 05:02:30|4542.25|4541.65|4541.88|4541.28|4542.38|4541.78|4541.88|4541.28|61
1630386160000|2021-08-31 05:02:40|4542|4541.4|4542.13|4541.53|4542.13|4541.53|4541.88|4541.28|78
1630386170000|2021-08-31 05:02:50|4541.88|4541.28|4541.88|4541.28|4541.88|4541.28|4541.88|4541.28|95
1630386180000|2021-08-31 05:03:00|4541.75|4541.15|4541.38|4540.78|4541.75|4541.15|4541.38|4540.78|134
1630386190000|2021-08-31 05:03:10|4541.63|4541.03|4541.38|4540.78|4541.63|4541.03|4541.38|4540.78|112
1630386200000|2021-08-31 05:03:20|||||||||49
1630386210000|2021-08-31 05:03:30|||||||||13
1630386220000|2021-08-31 05:03:40|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|44
1630386230000|2021-08-31 05:03:50|||||||||14
1630386240000|2021-08-31 05:04:00|||||||||9
1630386250000|2021-08-31 05:04:10|||||||||4
1630386260000|2021-08-31 05:04:20|4541.38|4540.78|4541.13|4540.53|4541.63|4541.03|4541.13|4540.53|82
1630386270000|2021-08-31 05:04:30|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|31
1630386280000|2021-08-31 05:04:40|4541.25|4540.65|4540.88|4540.28|4541.25|4540.65|4540.63|4540.03|118
1630386290000|2021-08-31 05:04:50|4541.13|4540.53|4540.63|4540.03|4541.13|4540.53|4540.63|4540.03|60
1630386300000|2021-08-31 05:05:00|4540.88|4540.28|4540.88|4540.28|4541.13|4540.53|4540.88|4540.28|44
1630386310000|2021-08-31 05:05:10|4540.63|4540.03|4540.63|4540.03|4540.88|4540.28|4540.63|4540.03|32
1630386320000|2021-08-31 05:05:20|4540.38|4539.78|4540.63|4540.03|4540.63|4540.03|4540.38|4539.78|77
1630386330000|2021-08-31 05:05:30|4540.38|4539.78|4540.38|4539.78|4540.38|4539.78|4540.38|4539.78|19
1630386340000|2021-08-31 05:05:40|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|41
1630386350000|2021-08-31 05:05:50|4540|4539.4|4540.13|4539.53|4540.13|4539.53|4539.88|4539.28|51
1630386360000|2021-08-31 05:06:00|4540|4539.4|4539.88|4539.28|4540.13|4539.53|4539.88|4539.28|56
1630386370000|2021-08-31 05:06:10|4539.75|4539.15|4539.88|4539.28|4539.88|4539.28|4539.63|4539.03|43
1630386380000|2021-08-31 05:06:20|4540.13|4539.53|4540.38|4539.78|4540.38|4539.78|4539.88|4539.28|61
1630386390000|2021-08-31 05:06:30|4540.25|4539.65|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|32
1630386400000|2021-08-31 05:06:40|4540.25|4539.65|4540.38|4539.78|4540.38|4539.78|4540.25|4539.65|11
1630386420000|2021-08-31 05:07:00|||||||||9
1630386430000|2021-08-31 05:07:10|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|49
1630386440000|2021-08-31 05:07:20|||||||||4
1630386450000|2021-08-31 05:07:30|||||||||39
1630386460000|2021-08-31 05:07:40|4540|4539.4|4540.13|4539.53|4540.13|4539.53|4539.88|4539.28|69
1630386470000|2021-08-31 05:07:50|||||||||7
1630386480000|2021-08-31 05:08:00|4540|4539.4|4539.88|4539.28|4540|4539.4|4539.88|4539.28|48
1630386490000|2021-08-31 05:08:10|4539.75|4539.15|4539.63|4539.03|4539.88|4539.28|4539.63|4539.03|23
1630386500000|2021-08-31 05:08:20|4539.38|4538.78|4539.63|4539.03|4539.63|4539.03|4539.38|4538.78|57
1630386510000|2021-08-31 05:08:30|||||||||3
1630386520000|2021-08-31 05:08:40|4539.5|4538.9|4539.63|4539.03|4539.63|4539.03|4539.5|4538.9|20
1630386530000|2021-08-31 05:08:50|4539.5|4538.9|4539.63|4539.03|4539.63|4539.03|4539.38|4538.78|49
1630386540000|2021-08-31 05:09:00|4539.5|4538.9|4539.88|4539.28|4539.88|4539.28|4539.5|4538.9|51
1630386550000|2021-08-31 05:09:10|4539.75|4539.15|4539.88|4539.28|4539.88|4539.28|4539.63|4539.03|17
1630386560000|2021-08-31 05:09:20|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|77
1630386570000|2021-08-31 05:09:30|4539.88|4539.28|4540.13|4539.53|4540.13|4539.53|4539.88|4539.28|33
1630386580000|2021-08-31 05:09:40|4540|4539.4|4540.13|4539.53|4540.13|4539.53|4539.88|4539.28|15
1630386590000|2021-08-31 05:09:50|4540|4539.4|4539.88|4539.28|4540.13|4539.53|4539.88|4539.28|18
1630386600000|2021-08-31 05:10:00|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|47
1630386610000|2021-08-31 05:10:10|4540.38|4539.78|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|14
1630386620000|2021-08-31 05:10:20|4540.25|4539.65|4540.13|4539.53|4540.25|4539.65|4540.13|4539.53|11
1630386630000|2021-08-31 05:10:30|4540.25|4539.65|4540.13|4539.53|4540.25|4539.65|4540.13|4539.53|4
1630386640000|2021-08-31 05:10:40|4539.88|4539.28|4539.88|4539.28|4539.88|4539.28|4539.88|4539.28|30
1630386650000|2021-08-31 05:10:50|4539.63|4539.03|4539.88|4539.28|4539.88|4539.28|4539.63|4539.03|12
1630386660000|2021-08-31 05:11:00|4539.75|4539.15|4539.88|4539.28|4539.88|4539.28|4539.63|4539.03|32
1630386670000|2021-08-31 05:11:10|4539.75|4539.15|4539.63|4539.03|4539.88|4539.28|4539.63|4539.03|9
1630386680000|2021-08-31 05:11:20|4539.88|4539.28|4539.63|4539.03|4539.88|4539.28|4539.63|4539.03|21
1630386690000|2021-08-31 05:11:30|4539.75|4539.15|4539.88|4539.28|4539.88|4539.28|4539.75|4539.15|32
1630386700000|2021-08-31 05:11:40|4540|4539.4|4539.88|4539.28|4540|4539.4|4539.88|4539.28|40
1630386720000|2021-08-31 05:12:00|4539.63|4539.03|4539.63|4539.03|4539.63|4539.03|4539.63|4539.03|73
1630386730000|2021-08-31 05:12:10|4539.75|4539.15|4539.63|4539.03|4539.75|4539.15|4539.63|4539.03|2
1630386740000|2021-08-31 05:12:20|||||||||9
1630386760000|2021-08-31 05:12:40|4539.75|4539.15|4539.88|4539.28|4539.88|4539.28|4539.75|4539.15|25
1630386770000|2021-08-31 05:12:50|||||||||3
1630386780000|2021-08-31 05:13:00|4540|4539.4|4539.88|4539.28|4540.13|4539.53|4539.88|4539.28|54
1630386790000|2021-08-31 05:13:10|4539.63|4539.03|4539.88|4539.28|4539.88|4539.28|4539.63|4539.03|43
1630386810000|2021-08-31 05:13:30|||||||||4
1630386820000|2021-08-31 05:13:40|4540.13|4539.53|4539.88|4539.28|4540.13|4539.53|4539.88|4539.28|61
1630386830000|2021-08-31 05:13:50|||||||||18
1630386840000|2021-08-31 05:14:00|||||||||1
1630386850000|2021-08-31 05:14:10|||||||||3
1630386870000|2021-08-31 05:14:30|4540|4539.4|4540.13|4539.53|4540.13|4539.53|4540|4539.4|12
1630386880000|2021-08-31 05:14:40|4539.88|4539.28|4540.13|4539.53|4540.13|4539.53|4539.88|4539.28|35
1630386900000|2021-08-31 05:15:00|4540.25|4539.65|4540.38|4539.78|4540.63|4540.03|4540.25|4539.65|60
1630386910000|2021-08-31 05:15:10|4540.63|4540.03|4540.38|4539.78|4540.63|4540.03|4540.38|4539.78|100
1630386920000|2021-08-31 05:15:20|4540.5|4539.9|4540.38|4539.78|4540.63|4540.03|4540.38|4539.78|16
1630386930000|2021-08-31 05:15:30|||||||||4
1630386940000|2021-08-31 05:15:40|||||||||1
1630386950000|2021-08-31 05:15:50|||||||||13
1630386960000|2021-08-31 05:16:00|4540.63|4540.03|4540.63|4540.03|4540.63|4540.03|4540.5|4539.9|24
1630386970000|2021-08-31 05:16:10|4540.38|4539.78|4540.38|4539.78|4540.63|4540.03|4540.38|4539.78|12
1630386980000|2021-08-31 05:16:20|||||||||8
1630387010000|2021-08-31 05:16:50|4540.63|4540.03|4540.38|4539.78|4540.63|4540.03|4540.38|4539.78|33
1630387020000|2021-08-31 05:17:00|4540.63|4540.03|4540.63|4540.03|4540.63|4540.03|4540.63|4540.03|16
1630387030000|2021-08-31 05:17:10|||||||||3
1630387040000|2021-08-31 05:17:20|4540.88|4540.28|4540.88|4540.28|4540.88|4540.28|4540.88|4540.28|37
1630387050000|2021-08-31 05:17:30|4540.63|4540.03|4540.88|4540.28|4540.88|4540.28|4540.63|4540.03|42
1630387070000|2021-08-31 05:17:50|||||||||18
1630387080000|2021-08-31 05:18:00|4540.75|4540.15|4540.88|4540.28|4540.88|4540.28|4540.63|4540.03|49
1630387090000|2021-08-31 05:18:10|4540.75|4540.15|4540.88|4540.28|4540.88|4540.28|4540.63|4540.03|23
1630387100000|2021-08-31 05:18:20|||||||||63
1630387110000|2021-08-31 05:18:30|4541|4540.4|4541.38|4540.78|4541.38|4540.78|4541|4540.4|92
1630387130000|2021-08-31 05:18:50|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|91
1630387140000|2021-08-31 05:19:00|||||||||4
1630387150000|2021-08-31 05:19:10|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|78
1630387160000|2021-08-31 05:19:20|4541.25|4540.65|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|62
1630387170000|2021-08-31 05:19:30|||||||||14
1630387180000|2021-08-31 05:19:40|4541.5|4540.9|4541.38|4540.78|4541.5|4540.9|4541.38|4540.78|22
1630387190000|2021-08-31 05:19:50|4542.13|4541.53|4542.38|4541.78|4542.38|4541.78|4542.13|4541.53|326
1630387200000|2021-08-31 05:20:00|4542.13|4541.53|4542.13|4541.53|4542.13|4541.53|4542.13|4541.53|50
1630387210000|2021-08-31 05:20:10|4541.88|4541.28|4542.63|4542.03|4542.88|4542.28|4541.88|4541.28|462
1630387220000|2021-08-31 05:20:20|4542.5|4541.9|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|37
1630387230000|2021-08-31 05:20:30|4542.25|4541.65|4542.13|4541.53|4542.38|4541.78|4542.13|4541.53|56
1630387240000|2021-08-31 05:20:40|4542|4541.4|4541.38|4540.78|4542|4541.4|4541.38|4540.78|117
1630387250000|2021-08-31 05:20:50|||||||||5
1630387260000|2021-08-31 05:21:00|4541.5|4540.9|4541.38|4540.78|4541.63|4541.03|4541.38|4540.78|48
1630387270000|2021-08-31 05:21:10|4541.25|4540.65|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|44
1630387290000|2021-08-31 05:21:30|||||||||5
1630387300000|2021-08-31 05:21:40|||||||||2
1630387310000|2021-08-31 05:21:50|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|30
1630387330000|2021-08-31 05:22:10|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|38
1630387340000|2021-08-31 05:22:20|4541.5|4540.9|4541.63|4541.03|4541.63|4541.03|4541.5|4540.9|23
1630387350000|2021-08-31 05:22:30|||||||||4
1630387370000|2021-08-31 05:22:50|4541.5|4540.9|4541.63|4541.03|4541.63|4541.03|4541.5|4540.9|44
1630387380000|2021-08-31 05:23:00|4541.75|4541.15|4541.63|4541.03|4541.88|4541.28|4541.63|4541.03|47
1630387390000|2021-08-31 05:23:10|4541.5|4540.9|4541.63|4541.03|4541.63|4541.03|4541.38|4540.78|17
1630387400000|2021-08-31 05:23:20|||||||||44
1630387410000|2021-08-31 05:23:30|||||||||12
1630387430000|2021-08-31 05:23:50|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|3
1630387440000|2021-08-31 05:24:00|4541.38|4540.78|4541.63|4541.03|4541.63|4541.03|4541.38|4540.78|49
1630387450000|2021-08-31 05:24:10|4541.5|4540.9|4541.38|4540.78|4541.5|4540.9|4541.38|4540.78|15
1630387460000|2021-08-31 05:24:20|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|10
1630387470000|2021-08-31 05:24:30|4541.25|4540.65|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|25
1630387490000|2021-08-31 05:24:50|4541.25|4540.65|4541.13|4540.53|4541.25|4540.65|4541.13|4540.53|11
1630387500000|2021-08-31 05:25:00|4541.25|4540.65|4541.38|4540.78|4541.38|4540.78|4541.25|4540.65|8
1630387510000|2021-08-31 05:25:10|||||||||18
1630387530000|2021-08-31 05:25:30|4541.63|4541.03|4541.38|4540.78|4541.63|4541.03|4541.38|4540.78|24
1630387550000|2021-08-31 05:25:50|4541.5|4540.9|4541.63|4541.03|4541.63|4541.03|4541.5|4540.9|10
1630387570000|2021-08-31 05:26:10|||||||||1
1630387590000|2021-08-31 05:26:30|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|13
1630387610000|2021-08-31 05:26:50|||||||||1
1630387620000|2021-08-31 05:27:00|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|23
1630387630000|2021-08-31 05:27:10|||||||||1
1630387640000|2021-08-31 05:27:20|||||||||17
1630387650000|2021-08-31 05:27:30|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|29
1630387660000|2021-08-31 05:27:40|4541.25|4540.65|4541.13|4540.53|4541.25|4540.65|4541.13|4540.53|10
1630387670000|2021-08-31 05:27:50|4541.25|4540.65|4541.38|4540.78|4541.38|4540.78|4541.25|4540.65|7
1630387680000|2021-08-31 05:28:00|4541.25|4540.65|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|18
1630387690000|2021-08-31 05:28:10|4541.5|4540.9|4541.63|4541.03|4541.63|4541.03|4541.5|4540.9|22
1630387710000|2021-08-31 05:28:30|4541.88|4541.28|4541.88|4541.28|4541.88|4541.28|4541.88|4541.28|34
1630387720000|2021-08-31 05:28:40|||||||||1
1630387730000|2021-08-31 05:28:50|||||||||7
1630387740000|2021-08-31 05:29:00|4541.63|4541.03|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|4
1630387750000|2021-08-31 05:29:10|4541.75|4541.15|4541.88|4541.28|4541.88|4541.28|4541.75|4541.15|11
1630387760000|2021-08-31 05:29:20|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|21
1630387770000|2021-08-31 05:29:30|||||||||22
1630387780000|2021-08-31 05:29:40|||||||||1
1630387790000|2021-08-31 05:29:50|||||||||3
1630387800000|2021-08-31 05:30:00|4541.5|4540.9|4541.38|4540.78|4541.5|4540.9|4541.13|4540.53|81
1630387810000|2021-08-31 05:30:10|4541.13|4540.53|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|22
1630387820000|2021-08-31 05:30:20|4541.25|4540.65|4541.13|4540.53|4541.25|4540.65|4541.13|4540.53|9
1630387830000|2021-08-31 05:30:30|4541|4540.4|4540.88|4540.28|4541|4540.4|4540.88|4540.28|27
1630387840000|2021-08-31 05:30:40|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|26
1630387850000|2021-08-31 05:30:50|4540.88|4540.28|4541.13|4540.53|4541.13|4540.53|4540.88|4540.28|37
1630387860000|2021-08-31 05:31:00|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|16
1630387870000|2021-08-31 05:31:10|4541.13|4540.53|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|14
1630387880000|2021-08-31 05:31:20|||||||||1
1630387890000|2021-08-31 05:31:30|||||||||35
1630387900000|2021-08-31 05:31:40|||||||||3
1630387910000|2021-08-31 05:31:50|4541.13|4540.53|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|60
1630387920000|2021-08-31 05:32:00|4541.25|4540.65|4541.13|4540.53|4541.38|4540.78|4541.13|4540.53|26
1630387930000|2021-08-31 05:32:10|4541.25|4540.65|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|21
1630387940000|2021-08-31 05:32:20|||||||||1
1630387950000|2021-08-31 05:32:30|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|6
1630387970000|2021-08-31 05:32:50|||||||||1
1630387990000|2021-08-31 05:33:10|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|10
1630388000000|2021-08-31 05:33:20|4541.25|4540.65|4541.38|4540.78|4541.38|4540.78|4541.25|4540.65|12
1630388010000|2021-08-31 05:33:30|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|15
1630388020000|2021-08-31 05:33:40|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|14
1630388040000|2021-08-31 05:34:00|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|12
1630388050000|2021-08-31 05:34:10|||||||||1
1630388100000|2021-08-31 05:35:00|4541.88|4541.28|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|86
1630388110000|2021-08-31 05:35:10|4542.13|4541.53|4542.13|4541.53|4542.13|4541.53|4542.13|4541.53|74
1630388120000|2021-08-31 05:35:20|4542.38|4541.78|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|183
1630388130000|2021-08-31 05:35:30|||||||||35
1630388140000|2021-08-31 05:35:40|4542.38|4541.78|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|53
1630388150000|2021-08-31 05:35:50|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.5|4541.9|16
1630388160000|2021-08-31 05:36:00|4542.38|4541.78|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|27
1630388170000|2021-08-31 05:36:10|4542.13|4541.53|4542.13|4541.53|4542.13|4541.53|4542.13|4541.53|68
1630388180000|2021-08-31 05:36:20|||||||||2
1630388190000|2021-08-31 05:36:30|4541.88|4541.28|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|61
1630388200000|2021-08-31 05:36:40|4541.63|4541.03|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|52
1630388210000|2021-08-31 05:36:50|||||||||13
1630388220000|2021-08-31 05:37:00|4542|4541.4|4542.13|4541.53|4542.13|4541.53|4541.88|4541.28|11
1630388230000|2021-08-31 05:37:10|||||||||18
1630388240000|2021-08-31 05:37:20|4542.38|4541.78|4542.38|4541.78|4542.38|4541.78|4542.38|4541.78|11
1630388260000|2021-08-31 05:37:40|4542.25|4541.65|4542.13|4541.53|4542.38|4541.78|4542.13|4541.53|32
1630388280000|2021-08-31 05:38:00|4542.25|4541.65|4542.38|4541.78|4542.38|4541.78|4542.25|4541.65|28
1630388290000|2021-08-31 05:38:10|4542.25|4541.65|4542.13|4541.53|4542.25|4541.65|4542.13|4541.53|21
1630388310000|2021-08-31 05:38:30|||||||||1
1630388320000|2021-08-31 05:38:40|||||||||2
1630388330000|2021-08-31 05:38:50|4542.25|4541.65|4542.38|4541.78|4542.38|4541.78|4542.25|4541.65|22
1630388340000|2021-08-31 05:39:00|||||||||17
1630388360000|2021-08-31 05:39:20|||||||||1
1630388370000|2021-08-31 05:39:30|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|46
1630388380000|2021-08-31 05:39:40|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|12
1630388390000|2021-08-31 05:39:50|4542.5|4541.9|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|11
1630388400000|2021-08-31 05:40:00|4542.25|4541.65|4542.38|4541.78|4542.38|4541.78|4542.13|4541.53|57
1630388410000|2021-08-31 05:40:10|||||||||1
1630388420000|2021-08-31 05:40:20|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|38
1630388430000|2021-08-31 05:40:30|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|15
1630388440000|2021-08-31 05:40:40|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.5|4541.9|18
1630388450000|2021-08-31 05:40:50|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.5|4541.9|10
1630388460000|2021-08-31 05:41:00|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|6
1630388470000|2021-08-31 05:41:10|||||||||1
1630388480000|2021-08-31 05:41:20|||||||||7
1630388490000|2021-08-31 05:41:30|4542.75|4542.15|4542.88|4542.28|4542.88|4542.28|4542.75|4542.15|83
1630388500000|2021-08-31 05:41:40|||||||||224
1630388520000|2021-08-31 05:42:00|||||||||51
1630388530000|2021-08-31 05:42:10|||||||||39
1630388540000|2021-08-31 05:42:20|4542.75|4542.15|4542.63|4542.03|4542.75|4542.15|4542.63|4542.03|19
1630388550000|2021-08-31 05:42:30|||||||||2
1630388560000|2021-08-31 05:42:40|||||||||5
1630388570000|2021-08-31 05:42:50|||||||||11
1630388580000|2021-08-31 05:43:00|4542.75|4542.15|4542.88|4542.28|4542.88|4542.28|4542.75|4542.15|51
1630388590000|2021-08-31 05:43:10|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|42
1630388600000|2021-08-31 05:43:20|4542.5|4541.9|4542.13|4541.53|4542.5|4541.9|4542.13|4541.53|20
1630388620000|2021-08-31 05:43:40|4542|4541.4|4541.88|4541.28|4542|4541.4|4541.88|4541.28|79
1630388630000|2021-08-31 05:43:50|4541.63|4541.03|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|24
1630388640000|2021-08-31 05:44:00|4542.13|4541.53|4542.13|4541.53|4542.38|4541.78|4542.13|4541.53|37
1630388650000|2021-08-31 05:44:10|||||||||15
1630388660000|2021-08-31 05:44:20|||||||||14
1630388680000|2021-08-31 05:44:40|4542|4541.4|4542.13|4541.53|4542.13|4541.53|4542|4541.4|10
1630388690000|2021-08-31 05:44:50|4542|4541.4|4542.13|4541.53|4542.13|4541.53|4541.88|4541.28|2
1630388700000|2021-08-31 05:45:00|4542|4541.4|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|21
1630388710000|2021-08-31 05:45:10|||||||||1
1630388720000|2021-08-31 05:45:20|||||||||14
1630388730000|2021-08-31 05:45:30|4542|4541.4|4542.13|4541.53|4542.13|4541.53|4542|4541.4|8
1630388740000|2021-08-31 05:45:40|||||||||27
1630388750000|2021-08-31 05:45:50|||||||||1
1630388760000|2021-08-31 05:46:00|4542.25|4541.65|4542.25|4541.65|4542.25|4541.65|4542.25|4541.65|0
1630388770000|2021-08-31 05:46:10|4542.38|4541.78|4542.13|4541.53|4542.38|4541.78|4542.13|4541.53|52
1630388780000|2021-08-31 05:46:20|||||||||1
1630388790000|2021-08-31 05:46:30|||||||||22
1630388800000|2021-08-31 05:46:40|4542.25|4541.65|4542.13|4541.53|4542.38|4541.78|4542.13|4541.53|10
1630388810000|2021-08-31 05:46:50|4542.25|4541.65|4542.13|4541.53|4542.25|4541.65|4542.13|4541.53|5
1630388820000|2021-08-31 05:47:00|4542.25|4541.65|4542.38|4541.78|4542.38|4541.78|4542.25|4541.65|0
1630388830000|2021-08-31 05:47:10|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.5|4541.9|25
1630388840000|2021-08-31 05:47:20|||||||||2
1630388850000|2021-08-31 05:47:30|4542.75|4542.15|4542.88|4542.28|4542.88|4542.28|4542.63|4542.03|42
1630388860000|2021-08-31 05:47:40|||||||||4
1630388870000|2021-08-31 05:47:50|4542.63|4542.03|4542.88|4542.28|4542.88|4542.28|4542.63|4542.03|30
1630388880000|2021-08-31 05:48:00|4543|4542.4|4542.88|4542.28|4543.13|4542.53|4542.88|4542.28|41
1630388890000|2021-08-31 05:48:10|4542.75|4542.15|4542.88|4542.28|4542.88|4542.28|4542.63|4542.03|23
1630388900000|2021-08-31 05:48:20|4543.13|4542.53|4543.13|4542.53|4543.13|4542.53|4543.13|4542.53|81
1630388910000|2021-08-31 05:48:30|4543|4542.4|4543.13|4542.53|4543.13|4542.53|4543|4542.4|14
1630388920000|2021-08-31 05:48:40|||||||||36
1630388930000|2021-08-31 05:48:50|4543|4542.4|4543.13|4542.53|4543.13|4542.53|4542.88|4542.28|27
1630388940000|2021-08-31 05:49:00|4542.88|4542.28|4542.88|4542.28|4542.88|4542.28|4542.88|4542.28|56
1630388950000|2021-08-31 05:49:10|4543.13|4542.53|4543.13|4542.53|4543.13|4542.53|4543|4542.4|25
1630388970000|2021-08-31 05:49:30|4543|4542.4|4542.88|4542.28|4543|4542.4|4542.88|4542.28|37
1630388980000|2021-08-31 05:49:40|||||||||3
1630388990000|2021-08-31 05:49:50|||||||||4
1630389000000|2021-08-31 05:50:00|||||||||38
1630389010000|2021-08-31 05:50:10|4542.75|4542.15|4542.63|4542.03|4542.75|4542.15|4542.63|4542.03|60
1630389020000|2021-08-31 05:50:20|4542.5|4541.9|4542.38|4541.78|4542.5|4541.9|4542.38|4541.78|62
1630389030000|2021-08-31 05:50:30|4542.63|4542.03|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|6
1630389050000|2021-08-31 05:50:50|||||||||7
1630389060000|2021-08-31 05:51:00|4542.25|4541.65|4542.38|4541.78|4542.38|4541.78|4542.25|4541.65|21
1630389070000|2021-08-31 05:51:10|||||||||2
1630389080000|2021-08-31 05:51:20|||||||||1
1630389090000|2021-08-31 05:51:30|4542.63|4542.03|4542.63|4542.03|4542.75|4542.15|4542.63|4542.03|128
1630389100000|2021-08-31 05:51:40|4542.5|4541.9|4542.38|4541.78|4542.5|4541.9|4542.38|4541.78|13
1630389120000|2021-08-31 05:52:00|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|11
1630389140000|2021-08-31 05:52:20|||||||||4
1630389150000|2021-08-31 05:52:30|||||||||1
1630389160000|2021-08-31 05:52:40|4542.38|4541.78|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|21
1630389170000|2021-08-31 05:52:50|4542.38|4541.78|4542.38|4541.78|4542.38|4541.78|4542.38|4541.78|54
1630389180000|2021-08-31 05:53:00|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.5|4541.9|11
1630389190000|2021-08-31 05:53:10|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|76
1630389200000|2021-08-31 05:53:20|4542.88|4542.28|4542.88|4542.28|4542.88|4542.28|4542.88|4542.28|66
1630389210000|2021-08-31 05:53:30|||||||||2
1630389220000|2021-08-31 05:53:40|4543.13|4542.53|4542.88|4542.28|4543.13|4542.53|4542.88|4542.28|57
1630389240000|2021-08-31 05:54:00|4543|4542.4|4542.88|4542.28|4543.13|4542.53|4542.88|4542.28|10
1630389250000|2021-08-31 05:54:10|||||||||6
1630389260000|2021-08-31 05:54:20|4543.13|4542.53|4542.88|4542.28|4543.13|4542.53|4542.88|4542.28|17
1630389270000|2021-08-31 05:54:30|4543|4542.4|4542.88|4542.28|4543|4542.4|4542.88|4542.28|2
1630389280000|2021-08-31 05:54:40|4543|4542.4|4543.13|4542.53|4543.13|4542.53|4542.88|4542.28|30
1630389290000|2021-08-31 05:54:50|4543|4542.4|4542.88|4542.28|4543.13|4542.53|4542.88|4542.28|25
1630389300000|2021-08-31 05:55:00|4543|4542.4|4542.88|4542.28|4543.13|4542.53|4542.88|4542.28|12
1630389310000|2021-08-31 05:55:10|4542.63|4542.03|4542.75|4542.15|4542.88|4542.28|4542.63|4542.03|127
1630389320000|2021-08-31 05:55:20|4542.88|4542.28|4542.88|4542.28|4542.88|4542.28|4542.63|4542.03|15
1630389330000|2021-08-31 05:55:30|4542.75|4542.15|4542.63|4542.03|4542.88|4542.28|4542.63|4542.03|9
1630389340000|2021-08-31 05:55:40|4542.75|4542.15|4542.63|4542.03|4542.88|4542.28|4542.63|4542.03|17
1630389350000|2021-08-31 05:55:50|||||||||18
1630389360000|2021-08-31 05:56:00|||||||||12
1630389370000|2021-08-31 05:56:10|4542.75|4542.15|4542.63|4542.03|4542.75|4542.15|4542.63|4542.03|34
1630389380000|2021-08-31 05:56:20|||||||||6
1630389400000|2021-08-31 05:56:40|||||||||3
1630389410000|2021-08-31 05:56:50|4542.5|4541.9|4542.13|4541.53|4542.5|4541.9|4542.13|4541.53|145
1630389420000|2021-08-31 05:57:00|4542|4541.4|4542.13|4541.53|4542.13|4541.53|4542|4541.4|45
1630389430000|2021-08-31 05:57:10|||||||||23
1630389440000|2021-08-31 05:57:20|4542.38|4541.78|4542.38|4541.78|4542.38|4541.78|4542.38|4541.78|39
1630389450000|2021-08-31 05:57:30|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|16
1630389460000|2021-08-31 05:57:40|||||||||4
1630389470000|2021-08-31 05:57:50|||||||||12
1630389480000|2021-08-31 05:58:00|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|27
1630389500000|2021-08-31 05:58:20|4542.38|4541.78|4542.38|4541.78|4542.5|4541.9|4542.38|4541.78|25
1630389520000|2021-08-31 05:58:40|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|5
1630389530000|2021-08-31 05:58:50|||||||||3
1630389540000|2021-08-31 05:59:00|||||||||1
1630389550000|2021-08-31 05:59:10|4542.88|4542.28|4542.88|4542.28|4542.88|4542.28|4542.63|4542.03|47
1630389560000|2021-08-31 05:59:20|4542.63|4542.03|4542.88|4542.28|4542.88|4542.28|4542.63|4542.03|41
1630389570000|2021-08-31 05:59:30|4542.75|4542.15|4542.88|4542.28|4542.88|4542.28|4542.63|4542.03|65
1630389580000|2021-08-31 05:59:40|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|15
1630389590000|2021-08-31 05:59:50|4542.75|4542.15|4542.63|4542.03|4542.88|4542.28|4542.63|4542.03|29
1630389600000|2021-08-31 06:00:00|4542.88|4542.28|4542.38|4541.78|4542.88|4542.28|4542.25|4541.65|120
1630389610000|2021-08-31 06:00:10|4542.25|4541.65|4542.13|4541.53|4542.25|4541.65|4542.13|4541.53|95
1630389620000|2021-08-31 06:00:20|||||||||70
1630389630000|2021-08-31 06:00:30|4542.25|4541.65|4542.38|4541.78|4542.38|4541.78|4542.25|4541.65|40
1630389640000|2021-08-31 06:00:40|||||||||1
1630389650000|2021-08-31 06:00:50|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|67
1630389660000|2021-08-31 06:01:00|4542.5|4541.9|4542.13|4541.53|4542.5|4541.9|4542.13|4541.53|70
1630389670000|2021-08-31 06:01:10|4542.25|4541.65|4542.38|4541.78|4542.38|4541.78|4542.13|4541.53|12
1630389680000|2021-08-31 06:01:20|4542.25|4541.65|4542.38|4541.78|4542.38|4541.78|4542.25|4541.65|26
1630389690000|2021-08-31 06:01:30|||||||||1
1630389710000|2021-08-31 06:01:50|4542.5|4541.9|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|183
1630389720000|2021-08-31 06:02:00|4542.5|4541.9|4542.5|4541.9|4542.63|4542.03|4542.38|4541.78|52
1630389730000|2021-08-31 06:02:10|4542.38|4541.78|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|29
1630389740000|2021-08-31 06:02:20|4542.5|4541.9|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|53
1630389750000|2021-08-31 06:02:30|4542.25|4541.65|4542.38|4541.78|4542.38|4541.78|4542.13|4541.53|119
1630389760000|2021-08-31 06:02:40|4542.25|4541.65|4542.13|4541.53|4542.25|4541.65|4542.13|4541.53|22
1630389770000|2021-08-31 06:02:50|4542.25|4541.65|4542.38|4541.78|4542.38|4541.78|4542.13|4541.53|16
1630389780000|2021-08-31 06:03:00|4542.63|4542.03|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|113
1630389790000|2021-08-31 06:03:10|||||||||4
1630389800000|2021-08-31 06:03:20|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.5|4541.9|35
1630389810000|2021-08-31 06:03:30|4542.75|4542.15|4543.38|4542.78|4543.63|4543.03|4542.63|4542.03|324
1630389820000|2021-08-31 06:03:40|4543.13|4542.53|4543.38|4542.78|4543.38|4542.78|4543.13|4542.53|51
1630389830000|2021-08-31 06:03:50|||||||||23
1630389840000|2021-08-31 06:04:00|4543.63|4543.03|4543.63|4543.03|4543.63|4543.03|4543.38|4542.78|44
1630389850000|2021-08-31 06:04:10|4543.5|4542.9|4543.63|4543.03|4543.63|4543.03|4543.5|4542.9|41
1630389860000|2021-08-31 06:04:20|4543.75|4543.15|4543.88|4543.28|4544.38|4543.78|4543.75|4543.15|422
1630389870000|2021-08-31 06:04:30|4544|4543.4|4544.38|4543.78|4544.38|4543.78|4543.88|4543.28|75
1630389880000|2021-08-31 06:04:40|||||||||154
1630389890000|2021-08-31 06:04:50|4544.5|4543.9|4544.63|4544.03|4544.88|4544.28|4544.5|4543.9|134
1630389900000|2021-08-31 06:05:00|4544.75|4544.15|4544.63|4544.03|4544.88|4544.28|4544.38|4543.78|255
1630389910000|2021-08-31 06:05:10|4544.88|4544.28|4544.88|4544.28|4544.88|4544.28|4544.88|4544.28|21
1630389920000|2021-08-31 06:05:20|4544.63|4544.03|4544.63|4544.03|4544.63|4544.03|4544.5|4543.9|33
1630389930000|2021-08-31 06:05:30|4544.38|4543.78|4544.63|4544.03|4544.88|4544.28|4544.38|4543.78|100
1630389940000|2021-08-31 06:05:40|4544.5|4543.9|4544.38|4543.78|4544.5|4543.9|4544.38|4543.78|34
1630389950000|2021-08-31 06:05:50|4544.13|4543.53|4544.13|4543.53|4544.13|4543.53|4544.13|4543.53|59
1630389960000|2021-08-31 06:06:00|||||||||22
1630389970000|2021-08-31 06:06:10|4544.38|4543.78|4544.63|4544.03|4544.63|4544.03|4544.38|4543.78|60
1630389980000|2021-08-31 06:06:20|4544.88|4544.28|4545.13|4544.53|4545.13|4544.53|4544.88|4544.28|113
1630389990000|2021-08-31 06:06:30|4545|4544.4|4544.88|4544.28|4545|4544.4|4544.88|4544.28|39
1630390000000|2021-08-31 06:06:40|4544.75|4544.15|4544.63|4544.03|4544.75|4544.15|4544.63|4544.03|63
1630390010000|2021-08-31 06:06:50|4544.38|4543.78|4544.38|4543.78|4544.38|4543.78|4544.38|4543.78|82
1630390020000|2021-08-31 06:07:00|4544.63|4544.03|4544.13|4543.53|4544.63|4544.03|4544.13|4543.53|119
1630390030000|2021-08-31 06:07:10|4543.88|4543.28|4544.13|4543.53|4544.13|4543.53|4543.88|4543.28|77
1630390040000|2021-08-31 06:07:20|4543.88|4543.28|4543.88|4543.28|4543.88|4543.28|4543.88|4543.28|25
1630390050000|2021-08-31 06:07:30|4543.75|4543.15|4543.63|4543.03|4543.75|4543.15|4543.63|4543.03|20
1630390060000|2021-08-31 06:07:40|4543.5|4542.9|4543.13|4542.53|4543.5|4542.9|4543.13|4542.53|83
1630390070000|2021-08-31 06:07:50|4543.25|4542.65|4543.38|4542.78|4543.38|4542.78|4543.13|4542.53|50
1630390080000|2021-08-31 06:08:00|4543.63|4543.03|4543.38|4542.78|4543.63|4543.03|4543.38|4542.78|43
1630390100000|2021-08-31 06:08:20|4543.13|4542.53|4542.88|4542.28|4543.13|4542.53|4542.88|4542.28|116
1630390110000|2021-08-31 06:08:30|4543.13|4542.53|4542.88|4542.28|4543.13|4542.53|4542.88|4542.28|24
1630390120000|2021-08-31 06:08:40|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|52
1630390130000|2021-08-31 06:08:50|4542.88|4542.28|4543.13|4542.53|4543.13|4542.53|4542.88|4542.28|36
1630390140000|2021-08-31 06:09:00|4543|4542.4|4543.13|4542.53|4543.13|4542.53|4542.88|4542.28|34
1630390150000|2021-08-31 06:09:10|4543.25|4542.65|4543.38|4542.78|4543.38|4542.78|4543.13|4542.53|113
1630390160000|2021-08-31 06:09:20|4543.25|4542.65|4543.38|4542.78|4543.38|4542.78|4543.13|4542.53|18
1630390170000|2021-08-31 06:09:30|||||||||43
1630390180000|2021-08-31 06:09:40|4543.63|4543.03|4543.63|4543.03|4543.63|4543.03|4543.38|4542.78|37
1630390190000|2021-08-31 06:09:50|4543.5|4542.9|4543.63|4543.03|4543.63|4543.03|4543.38|4542.78|11
1630390200000|2021-08-31 06:10:00|4543.38|4542.78|4544.13|4543.53|4544.13|4543.53|4543.38|4542.78|104
1630390210000|2021-08-31 06:10:10|4544|4543.4|4544.13|4543.53|4544.13|4543.53|4543.88|4543.28|29
1630390220000|2021-08-31 06:10:20|4544|4543.4|4543.88|4543.28|4544|4543.4|4543.88|4543.28|37
1630390230000|2021-08-31 06:10:30|4543.63|4543.03|4543.63|4543.03|4543.63|4543.03|4543.63|4543.03|36
1630390240000|2021-08-31 06:10:40|||||||||5
1630390250000|2021-08-31 06:10:50|4543.38|4542.78|4543.13|4542.53|4543.38|4542.78|4543.13|4542.53|65
1630390260000|2021-08-31 06:11:00|4543.25|4542.65|4543.13|4542.53|4543.38|4542.78|4543.13|4542.53|19
1630390270000|2021-08-31 06:11:10|4543.25|4542.65|4543.5|4542.9|4543.63|4543.03|4543.25|4542.65|45
1630390280000|2021-08-31 06:11:20|4543.38|4542.78|4543.38|4542.78|4543.63|4543.03|4543.38|4542.78|15
1630390290000|2021-08-31 06:11:30|4543.25|4542.65|4543.38|4542.78|4543.38|4542.78|4543.25|4542.65|9
1630390300000|2021-08-31 06:11:40|4543.25|4542.65|4543.38|4542.78|4543.38|4542.78|4543.25|4542.65|14
1630390310000|2021-08-31 06:11:50|4543.25|4542.65|4543.63|4543.03|4543.63|4543.03|4543.25|4542.65|41
1630390320000|2021-08-31 06:12:00|4543.5|4542.9|4543.88|4543.28|4543.88|4543.28|4543.5|4542.9|77
1630390330000|2021-08-31 06:12:10|||||||||1
1630390340000|2021-08-31 06:12:20|4543.75|4543.15|4543.63|4543.03|4543.75|4543.15|4543.63|4543.03|29
1630390350000|2021-08-31 06:12:30|||||||||1
1630390360000|2021-08-31 06:12:40|||||||||6
1630390370000|2021-08-31 06:12:50|4543.5|4542.9|4543.63|4543.03|4543.63|4543.03|4543.5|4542.9|46
1630390380000|2021-08-31 06:13:00|4543.5|4542.9|4543.63|4543.03|4543.63|4543.03|4543.5|4542.9|31
1630390390000|2021-08-31 06:13:10|||||||||5
1630390400000|2021-08-31 06:13:20|4543.88|4543.28|4543.38|4542.78|4543.88|4543.28|4543.38|4542.78|101
1630390410000|2021-08-31 06:13:30|||||||||3
1630390420000|2021-08-31 06:13:40|4543.63|4543.03|4543.88|4543.28|4543.88|4543.28|4543.63|4543.03|86
1630390430000|2021-08-31 06:13:50|4544.13|4543.53|4544.13|4543.53|4544.13|4543.53|4544.13|4543.53|71
1630390440000|2021-08-31 06:14:00|4544.38|4543.78|4544.38|4543.78|4544.38|4543.78|4544.38|4543.78|110
1630390450000|2021-08-31 06:14:10|4544.5|4543.9|4544.63|4544.03|4544.63|4544.03|4544.5|4543.9|64
1630390460000|2021-08-31 06:14:20|||||||||6
1630390470000|2021-08-31 06:14:30|4544.5|4543.9|4544.38|4543.78|4544.5|4543.9|4544.38|4543.78|82
1630390480000|2021-08-31 06:14:40|4544.63|4544.03|4544.63|4544.03|4544.88|4544.28|4544.63|4544.03|121
1630390490000|2021-08-31 06:14:50|4544.88|4544.28|4544.63|4544.03|4545.13|4544.53|4544.63|4544.03|138
1630390500000|2021-08-31 06:15:00|4544.75|4544.15|4544.88|4544.28|4545.13|4544.53|4544.75|4544.15|80
1630390510000|2021-08-31 06:15:10|4545|4544.4|4544.38|4543.78|4545|4544.4|4544.38|4543.78|47
1630390520000|2021-08-31 06:15:20|4544.63|4544.03|4544.38|4543.78|4544.63|4544.03|4544.38|4543.78|134
1630390530000|2021-08-31 06:15:30|4544.5|4543.9|4544.38|4543.78|4544.63|4544.03|4544.38|4543.78|66
1630390540000|2021-08-31 06:15:40|4544.13|4543.53|4543.88|4543.28|4544.13|4543.53|4543.88|4543.28|70
1630390550000|2021-08-31 06:15:50|4544.13|4543.53|4544.13|4543.53|4544.13|4543.53|4544|4543.4|84
1630390560000|2021-08-31 06:16:00|4543.88|4543.28|4544.38|4543.78|4544.38|4543.78|4543.88|4543.28|47
1630390570000|2021-08-31 06:16:10|4544.5|4543.9|4544.38|4543.78|4544.63|4544.03|4544.38|4543.78|120
1630390580000|2021-08-31 06:16:20|4544.5|4543.9|4544.38|4543.78|4544.63|4544.03|4544.38|4543.78|86
1630390600000|2021-08-31 06:16:40|4544.25|4543.65|4544.38|4543.78|4544.38|4543.78|4544.25|4543.65|37
1630390610000|2021-08-31 06:16:50|4544.63|4544.03|4544.5|4543.9|4544.63|4544.03|4544.38|4543.78|42
1630390620000|2021-08-31 06:17:00|4544.63|4544.03|4544.88|4544.28|4544.88|4544.28|4544.63|4544.03|38
1630390630000|2021-08-31 06:17:10|4544.63|4544.03|4544.88|4544.28|4544.88|4544.28|4544.63|4544.03|47
1630390640000|2021-08-31 06:17:20|4544.63|4544.03|4544.63|4544.03|4544.63|4544.03|4544.38|4543.78|68
1630390650000|2021-08-31 06:17:30|4544.5|4543.9|4544.13|4543.53|4544.5|4543.9|4544.13|4543.53|25
1630390660000|2021-08-31 06:17:40|4544.25|4543.65|4544.63|4544.03|4544.63|4544.03|4544.25|4543.65|20
1630390670000|2021-08-31 06:17:50|4544.5|4543.9|4544.63|4544.03|4544.63|4544.03|4544.38|4543.78|52
1630390680000|2021-08-31 06:18:00|4544.5|4543.9|4544.63|4544.03|4544.63|4544.03|4544.38|4543.78|17
1630390690000|2021-08-31 06:18:10|||||||||7
1630390700000|2021-08-31 06:18:20|4544.88|4544.28|4544.63|4544.03|4544.88|4544.28|4544.63|4544.03|23
1630390710000|2021-08-31 06:18:30|||||||||9
1630390720000|2021-08-31 06:18:40|||||||||4
1630390730000|2021-08-31 06:18:50|4544.88|4544.28|4544.88|4544.28|4544.88|4544.28|4544.88|4544.28|12
1630390740000|2021-08-31 06:19:00|4544.75|4544.15|4544.63|4544.03|4544.75|4544.15|4544.63|4544.03|37
1630390750000|2021-08-31 06:19:10|||||||||27
1630390760000|2021-08-31 06:19:20|4544.5|4543.9|4544.38|4543.78|4544.63|4544.03|4544.38|4543.78|34
1630390770000|2021-08-31 06:19:30|4544.25|4543.65|4544.38|4543.78|4544.38|4543.78|4544.13|4543.53|43
1630390780000|2021-08-31 06:19:40|4544.25|4543.65|4544.13|4543.53|4544.25|4543.65|4544.13|4543.53|7
1630390790000|2021-08-31 06:19:50|4544.38|4543.78|4544.13|4543.53|4544.38|4543.78|4544.13|4543.53|49
1630390800000|2021-08-31 06:20:00|4544.38|4543.78|4544.63|4544.03|4544.63|4544.03|4544.38|4543.78|73
1630390810000|2021-08-31 06:20:10|||||||||3
1630390820000|2021-08-31 06:20:20|4544.75|4544.15|4544.88|4544.28|4544.88|4544.28|4544.75|4544.15|11
1630390830000|2021-08-31 06:20:30|4544.75|4544.15|4544.88|4544.28|4544.88|4544.28|4544.63|4544.03|30
1630390840000|2021-08-31 06:20:40|||||||||48
1630390850000|2021-08-31 06:20:50|4544.63|4544.03|4544.63|4544.03|4544.63|4544.03|4544.63|4544.03|17
1630390860000|2021-08-31 06:21:00|4544.88|4544.28|4544.88|4544.28|4544.88|4544.28|4544.88|4544.28|19
1630390870000|2021-08-31 06:21:10|4544.75|4544.15|4544.63|4544.03|4544.75|4544.15|4544.38|4543.78|23
1630390880000|2021-08-31 06:21:20|4544.5|4543.9|4544.63|4544.03|4544.63|4544.03|4544.38|4543.78|116
1630390890000|2021-08-31 06:21:30|4544.88|4544.28|4544.88|4544.28|4544.88|4544.28|4544.88|4544.28|10
1630390900000|2021-08-31 06:21:40|4544.63|4544.03|4544.63|4544.03|4544.88|4544.28|4544.63|4544.03|32
1630390910000|2021-08-31 06:21:50|4544.5|4543.9|4544.5|4543.9|4544.63|4544.03|4544.38|4543.78|58
1630390920000|2021-08-31 06:22:00|4544.38|4543.78|4544.63|4544.03|4544.63|4544.03|4544.38|4543.78|29
1630390930000|2021-08-31 06:22:10|4544.38|4543.78|4544.63|4544.03|4544.63|4544.03|4544.38|4543.78|30
1630390940000|2021-08-31 06:22:20|4544.5|4543.9|4544.63|4544.03|4544.63|4544.03|4544.38|4543.78|19
1630390950000|2021-08-31 06:22:30|||||||||14
1630390960000|2021-08-31 06:22:40|4544.75|4544.15|4544.63|4544.03|4544.88|4544.28|4544.63|4544.03|20
1630390970000|2021-08-31 06:22:50|4544.5|4543.9|4544.38|4543.78|4544.5|4543.9|4544.38|4543.78|21
1630390980000|2021-08-31 06:23:00|||||||||35
1630390990000|2021-08-31 06:23:10|4544.25|4543.65|4544.38|4543.78|4544.38|4543.78|4544.13|4543.53|13
1630391000000|2021-08-31 06:23:20|||||||||21
1630391010000|2021-08-31 06:23:30|||||||||1
1630391020000|2021-08-31 06:23:40|4544.63|4544.03|4544.63|4544.03|4544.63|4544.03|4544.63|4544.03|14
1630391040000|2021-08-31 06:24:00|||||||||10
1630391060000|2021-08-31 06:24:20|4544.38|4543.78|4544.38|4543.78|4544.38|4543.78|4544.38|4543.78|21
1630391070000|2021-08-31 06:24:30|||||||||12
1630391080000|2021-08-31 06:24:40|4544.13|4543.53|4544.38|4543.78|4544.38|4543.78|4544.13|4543.53|25
1630391090000|2021-08-31 06:24:50|4544.13|4543.53|4544.13|4543.53|4544.13|4543.53|4544.13|4543.53|9
1630391100000|2021-08-31 06:25:00|4544.25|4543.65|4544.38|4543.78|4544.38|4543.78|4544.13|4543.53|32
1630391110000|2021-08-31 06:25:10|||||||||14
1630391120000|2021-08-31 06:25:20|4544.5|4543.9|4544.38|4543.78|4544.63|4544.03|4544.38|4543.78|67
1630391130000|2021-08-31 06:25:30|4544.5|4543.9|4544.63|4544.03|4544.63|4544.03|4544.5|4543.9|9
1630391140000|2021-08-31 06:25:40|4544.75|4544.15|4544.63|4544.03|4544.88|4544.28|4544.63|4544.03|60
1630391150000|2021-08-31 06:25:50|4544.38|4543.78|4544.38|4543.78|4544.38|4543.78|4544.38|4543.78|16
1630391160000|2021-08-31 06:26:00|4544.5|4543.9|4544.63|4544.03|4544.63|4544.03|4544.38|4543.78|23
1630391170000|2021-08-31 06:26:10|4544.38|4543.78|4544.38|4543.78|4544.38|4543.78|4544.38|4543.78|49
1630391180000|2021-08-31 06:26:20|4544.13|4543.53|4544.13|4543.53|4544.13|4543.53|4544.13|4543.53|25
1630391190000|2021-08-31 06:26:30|||||||||3
1630391210000|2021-08-31 06:26:50|4544|4543.4|4543.88|4543.28|4544|4543.4|4543.88|4543.28|39
1630391220000|2021-08-31 06:27:00|4544|4543.4|4543.88|4543.28|4544.13|4543.53|4543.88|4543.28|31
1630391230000|2021-08-31 06:27:10|4544.13|4543.53|4543.88|4543.28|4544.13|4543.53|4543.88|4543.28|35
1630391240000|2021-08-31 06:27:20|4544.13|4543.53|4544.13|4543.53|4544.13|4543.53|4544.13|4543.53|26
1630391250000|2021-08-31 06:27:30|4544|4543.4|4544.13|4543.53|4544.13|4543.53|4543.88|4543.28|47
1630391260000|2021-08-31 06:27:40|||||||||52
1630391270000|2021-08-31 06:27:50|4544|4543.4|4544.13|4543.53|4544.13|4543.53|4544|4543.4|2
1630391280000|2021-08-31 06:28:00|||||||||5
1630391300000|2021-08-31 06:28:20|||||||||11
1630391310000|2021-08-31 06:28:30|||||||||1
1630391320000|2021-08-31 06:28:40|4544.38|4543.78|4544.13|4543.53|4544.38|4543.78|4544.13|4543.53|75
1630391330000|2021-08-31 06:28:50|4543.88|4543.28|4544.13|4543.53|4544.13|4543.53|4543.88|4543.28|18
1630391350000|2021-08-31 06:29:10|||||||||4
1630391360000|2021-08-31 06:29:20|||||||||6
1630391370000|2021-08-31 06:29:30|||||||||4
1630391380000|2021-08-31 06:29:40|4543.88|4543.28|4543.88|4543.28|4543.88|4543.28|4543.88|4543.28|32
1630391390000|2021-08-31 06:29:50|4544|4543.4|4544.13|4543.53|4544.13|4543.53|4544|4543.4|17
1630391400000|2021-08-31 06:30:00|4544|4543.4|4544.38|4543.78|4544.38|4543.78|4544|4543.4|79
1630391410000|2021-08-31 06:30:10|4544.25|4543.65|4544.38|4543.78|4544.38|4543.78|4544.13|4543.53|57
1630391420000|2021-08-31 06:30:20|4544.13|4543.53|4544.38|4543.78|4544.38|4543.78|4544.13|4543.53|18
1630391430000|2021-08-31 06:30:30|4544.25|4543.65|4544.38|4543.78|4544.38|4543.78|4544.13|4543.53|11
1630391450000|2021-08-31 06:30:50|4544.5|4543.9|4544.38|4543.78|4544.5|4543.9|4544.38|4543.78|39
1630391460000|2021-08-31 06:31:00|4544.63|4544.03|4544.63|4544.03|4544.88|4544.28|4544.63|4544.03|53
1630391470000|2021-08-31 06:31:10|4544.75|4544.15|4544.63|4544.03|4544.88|4544.28|4544.63|4544.03|21
1630391490000|2021-08-31 06:31:30|4544.75|4544.15|4544.75|4544.15|4544.75|4544.15|4544.75|4544.15|15
1630391500000|2021-08-31 06:31:40|4544.88|4544.28|4544.88|4544.28|4545.13|4544.53|4544.75|4544.15|92
1630391510000|2021-08-31 06:31:50|||||||||1
1630391520000|2021-08-31 06:32:00|4545.13|4544.53|4544.88|4544.28|4545.13|4544.53|4544.88|4544.28|30
1630391530000|2021-08-31 06:32:10|4544.63|4544.03|4544.88|4544.28|4544.88|4544.28|4544.63|4544.03|33
1630391540000|2021-08-31 06:32:20|||||||||13
1630391550000|2021-08-31 06:32:30|4544.75|4544.15|4544.63|4544.03|4544.88|4544.28|4544.63|4544.03|26
1630391560000|2021-08-31 06:32:40|4544.88|4544.28|4544.88|4544.28|4544.88|4544.28|4544.88|4544.28|5
1630391570000|2021-08-31 06:32:50|4544.63|4544.03|4544.63|4544.03|4544.63|4544.03|4544.63|4544.03|18
1630391580000|2021-08-31 06:33:00|||||||||23
1630391590000|2021-08-31 06:33:10|4544.38|4543.78|4544.38|4543.78|4544.38|4543.78|4544.38|4543.78|17
1630391600000|2021-08-31 06:33:20|4544.25|4543.65|4544.13|4543.53|4544.38|4543.78|4544.13|4543.53|37
1630391610000|2021-08-31 06:33:30|4544.38|4543.78|4544.38|4543.78|4544.38|4543.78|4544.38|4543.78|8
1630391620000|2021-08-31 06:33:40|4544.5|4543.9|4544.38|4543.78|4544.63|4544.03|4544.38|4543.78|24
1630391640000|2021-08-31 06:34:00|||||||||9
1630391660000|2021-08-31 06:34:20|||||||||3
1630391670000|2021-08-31 06:34:30|4544.25|4543.65|4544.13|4543.53|4544.25|4543.65|4544.13|4543.53|14
1630391680000|2021-08-31 06:34:40|4544|4543.4|4544.13|4543.53|4544.13|4543.53|4544|4543.4|40
1630391690000|2021-08-31 06:34:50|4544|4543.4|4544.13|4543.53|4544.13|4543.53|4544|4543.4|33
1630391700000|2021-08-31 06:35:00|4544|4543.4|4544.13|4543.53|4544.13|4543.53|4543.88|4543.28|19
1630391710000|2021-08-31 06:35:10|||||||||3
1630391720000|2021-08-31 06:35:20|4544|4543.4|4543.88|4543.28|4544|4543.4|4543.88|4543.28|10
1630391730000|2021-08-31 06:35:30|||||||||15
1630391740000|2021-08-31 06:35:40|4543.75|4543.15|4543.88|4543.28|4543.88|4543.28|4543.63|4543.03|69
1630391750000|2021-08-31 06:35:50|4543.75|4543.15|4543.63|4543.03|4543.75|4543.15|4543.63|4543.03|10
1630391760000|2021-08-31 06:36:00|4543.38|4542.78|4543.38|4542.78|4543.38|4542.78|4543.38|4542.78|57
1630391770000|2021-08-31 06:36:10|4543.63|4543.03|4543.63|4543.03|4543.63|4543.03|4543.63|4543.03|82
1630391780000|2021-08-31 06:36:20|||||||||3
1630391790000|2021-08-31 06:36:30|||||||||5
1630391800000|2021-08-31 06:36:40|4543.5|4542.9|4543.63|4543.03|4543.63|4543.03|4543.5|4542.9|53
1630391810000|2021-08-31 06:36:50|4543.5|4542.9|4543.63|4543.03|4543.63|4543.03|4543.38|4542.78|31
1630391820000|2021-08-31 06:37:00|4543.5|4542.9|4543.63|4543.03|4543.63|4543.03|4543.5|4542.9|1
1630391830000|2021-08-31 06:37:10|4543.75|4543.15|4543.88|4543.28|4543.88|4543.28|4543.75|4543.15|16
1630391840000|2021-08-31 06:37:20|4544|4543.4|4543.88|4543.28|4544.13|4543.53|4543.88|4543.28|108
1630391870000|2021-08-31 06:37:50|||||||||18
1630391880000|2021-08-31 06:38:00|4544|4543.4|4544.13|4543.53|4544.13|4543.53|4544|4543.4|27
1630391890000|2021-08-31 06:38:10|||||||||9
1630391900000|2021-08-31 06:38:20|4544|4543.4|4543.88|4543.28|4544|4543.4|4543.88|4543.28|12
1630391910000|2021-08-31 06:38:30|4543.63|4543.03|4543.63|4543.03|4543.63|4543.03|4543.63|4543.03|20
1630391920000|2021-08-31 06:38:40|4543.75|4543.15|4543.63|4543.03|4543.75|4543.15|4543.63|4543.03|24
1630391930000|2021-08-31 06:38:50|||||||||1
1630391940000|2021-08-31 06:39:00|4543.75|4543.15|4543.63|4543.03|4543.88|4543.28|4543.63|4543.03|32
1630391950000|2021-08-31 06:39:10|4543.75|4543.15|4543.63|4543.03|4543.88|4543.28|4543.63|4543.03|12
1630391970000|2021-08-31 06:39:30|||||||||1
1630391980000|2021-08-31 06:39:40|||||||||3
1630391990000|2021-08-31 06:39:50|||||||||1
1630392000000|2021-08-31 06:40:00|||||||||11
1630392020000|2021-08-31 06:40:20|||||||||3
1630392030000|2021-08-31 06:40:30|4543.5|4542.9|4543.63|4543.03|4543.63|4543.03|4543.5|4542.9|50
1630392040000|2021-08-31 06:40:40|4543.38|4542.78|4543.38|4542.78|4543.38|4542.78|4543.38|4542.78|13
1630392050000|2021-08-31 06:40:50|4543.63|4543.03|4543.63|4543.03|4543.63|4543.03|4543.38|4542.78|14
1630392060000|2021-08-31 06:41:00|4543.38|4542.78|4543.38|4542.78|4543.5|4542.9|4543.38|4542.78|11
1630392070000|2021-08-31 06:41:10|4543.63|4543.03|4543.38|4542.78|4543.63|4543.03|4543.38|4542.78|82
1630392090000|2021-08-31 06:41:30|||||||||11
1630392100000|2021-08-31 06:41:40|||||||||5
1630392110000|2021-08-31 06:41:50|||||||||5
1630392130000|2021-08-31 06:42:10|4543.25|4542.65|4543.13|4542.53|4543.25|4542.65|4543.13|4542.53|34
1630392140000|2021-08-31 06:42:20|4543.38|4542.78|4543.38|4542.78|4543.38|4542.78|4543.13|4542.53|69
1630392150000|2021-08-31 06:42:30|4543.25|4542.65|4543.13|4542.53|4543.38|4542.78|4543.13|4542.53|30
1630392180000|2021-08-31 06:43:00|4543|4542.4|4542.63|4542.03|4543|4542.4|4542.63|4542.03|88
1630392190000|2021-08-31 06:43:10|4542.88|4542.28|4542.63|4542.03|4542.88|4542.28|4542.63|4542.03|55
1630392200000|2021-08-31 06:43:20|||||||||6
1630392210000|2021-08-31 06:43:30|4542.75|4542.15|4542.88|4542.28|4542.88|4542.28|4542.63|4542.03|95
1630392220000|2021-08-31 06:43:40|4542.75|4542.15|4542.63|4542.03|4542.75|4542.15|4542.63|4542.03|31
1630392230000|2021-08-31 06:43:50|||||||||27
1630392240000|2021-08-31 06:44:00|4542.5|4541.9|4542.38|4541.78|4542.5|4541.9|4542.38|4541.78|44
1630392250000|2021-08-31 06:44:10|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|31
1630392260000|2021-08-31 06:44:20|4542.75|4542.15|4542.63|4542.03|4542.75|4542.15|4542.63|4542.03|15
1630392270000|2021-08-31 06:44:30|4542.88|4542.28|4542.88|4542.28|4542.88|4542.28|4542.88|4542.28|9
1630392280000|2021-08-31 06:44:40|||||||||28
1630392290000|2021-08-31 06:44:50|||||||||1
1630392300000|2021-08-31 06:45:00|||||||||13
1630392310000|2021-08-31 06:45:10|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|22
1630392320000|2021-08-31 06:45:20|||||||||6
1630392330000|2021-08-31 06:45:30|||||||||1
1630392340000|2021-08-31 06:45:40|4542.88|4542.28|4542.88|4542.28|4542.88|4542.28|4542.75|4542.15|59
1630392350000|2021-08-31 06:45:50|||||||||3
1630392360000|2021-08-31 06:46:00|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|16
1630392370000|2021-08-31 06:46:10|4542.5|4541.9|4542.38|4541.78|4542.5|4541.9|4542.38|4541.78|36
1630392380000|2021-08-31 06:46:20|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.5|4541.9|25
1630392390000|2021-08-31 06:46:30|||||||||37
1630392400000|2021-08-31 06:46:40|4542.5|4541.9|4542.38|4541.78|4542.5|4541.9|4542.38|4541.78|15
1630392410000|2021-08-31 06:46:50|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|5
1630392420000|2021-08-31 06:47:00|4542.38|4541.78|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|57
1630392430000|2021-08-31 06:47:10|||||||||1
1630392450000|2021-08-31 06:47:30|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|21
1630392460000|2021-08-31 06:47:40|||||||||2
1630392470000|2021-08-31 06:47:50|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|25
1630392480000|2021-08-31 06:48:00|4542.5|4541.9|4542.38|4541.78|4542.5|4541.9|4542.38|4541.78|14
1630392490000|2021-08-31 06:48:10|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|18
1630392500000|2021-08-31 06:48:20|||||||||3
1630392520000|2021-08-31 06:48:40|||||||||10
1630392530000|2021-08-31 06:48:50|||||||||5
1630392540000|2021-08-31 06:49:00|||||||||3
1630392550000|2021-08-31 06:49:10|||||||||3
1630392560000|2021-08-31 06:49:20|4542.88|4542.28|4542.63|4542.03|4542.88|4542.28|4542.63|4542.03|57
1630392570000|2021-08-31 06:49:30|||||||||16
1630392580000|2021-08-31 06:49:40|||||||||7
1630392600000|2021-08-31 06:50:00|4542.75|4542.15|4542.88|4542.28|4542.88|4542.28|4542.75|4542.15|28
1630392610000|2021-08-31 06:50:10|4543.13|4542.53|4543.13|4542.53|4543.13|4542.53|4543.13|4542.53|115
1630392620000|2021-08-31 06:50:20|||||||||4
1630392630000|2021-08-31 06:50:30|4543.38|4542.78|4543.38|4542.78|4543.38|4542.78|4543.25|4542.65|112
1630392640000|2021-08-31 06:50:40|4543.25|4542.65|4543.38|4542.78|4543.38|4542.78|4543.25|4542.65|27
1630392650000|2021-08-31 06:50:50|4543.25|4542.65|4543.13|4542.53|4543.38|4542.78|4543.13|4542.53|17
1630392660000|2021-08-31 06:51:00|||||||||11
1630392680000|2021-08-31 06:51:20|4543.25|4542.65|4543.38|4542.78|4543.38|4542.78|4543.25|4542.65|38
1630392690000|2021-08-31 06:51:30|4543.25|4542.65|4543.13|4542.53|4543.25|4542.65|4543.13|4542.53|11
1630392700000|2021-08-31 06:51:40|||||||||13
1630392730000|2021-08-31 06:52:10|||||||||2
1630392750000|2021-08-31 06:52:30|4543.38|4542.78|4543.38|4542.78|4543.38|4542.78|4543.38|4542.78|68
1630392760000|2021-08-31 06:52:40|4543.25|4542.65|4543.38|4542.78|4543.38|4542.78|4543.13|4542.53|37
1630392770000|2021-08-31 06:52:50|||||||||2
1630392790000|2021-08-31 06:53:10|||||||||2
1630392800000|2021-08-31 06:53:20|4543.13|4542.53|4542.88|4542.28|4543.13|4542.53|4542.88|4542.28|144
1630392810000|2021-08-31 06:53:30|4543|4542.4|4542.88|4542.28|4543|4542.4|4542.88|4542.28|65
1630392820000|2021-08-31 06:53:40|||||||||3
1630392830000|2021-08-31 06:53:50|4542.63|4542.03|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|262
1630392840000|2021-08-31 06:54:00|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|20
1630392860000|2021-08-31 06:54:20|4542.75|4542.15|4542.63|4542.03|4542.75|4542.15|4542.63|4542.03|26
1630392870000|2021-08-31 06:54:30|||||||||3
1630392890000|2021-08-31 06:54:50|4542.38|4541.78|4542.38|4541.78|4542.38|4541.78|4542.38|4541.78|33
1630392900000|2021-08-31 06:55:00|||||||||9
1630392930000|2021-08-31 06:55:30|||||||||5
1630392940000|2021-08-31 06:55:40|4542.5|4541.9|4542.88|4542.28|4542.88|4542.28|4542.5|4541.9|105
1630392950000|2021-08-31 06:55:50|4542.75|4542.15|4542.88|4542.28|4542.88|4542.28|4542.63|4542.03|237
1630392960000|2021-08-31 06:56:00|4542.75|4542.15|4542.63|4542.03|4543|4542.4|4542.63|4542.03|106
1630392970000|2021-08-31 06:56:10|||||||||2
1630392980000|2021-08-31 06:56:20|||||||||6
1630393000000|2021-08-31 06:56:40|4542.38|4541.78|4542.38|4541.78|4542.38|4541.78|4542.38|4541.78|56
1630393010000|2021-08-31 06:56:50|||||||||20
1630393020000|2021-08-31 06:57:00|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.5|4541.9|50
1630393030000|2021-08-31 06:57:10|||||||||3
1630393040000|2021-08-31 06:57:20|||||||||7
1630393050000|2021-08-31 06:57:30|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|20
1630393060000|2021-08-31 06:57:40|4542.5|4541.9|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|8
1630393070000|2021-08-31 06:57:50|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.5|4541.9|4
1630393080000|2021-08-31 06:58:00|4542.88|4542.28|4542.88|4542.28|4542.88|4542.28|4542.88|4542.28|109
1630393090000|2021-08-31 06:58:10|||||||||3
1630393110000|2021-08-31 06:58:30|||||||||3
1630393120000|2021-08-31 06:58:40|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|52
1630393130000|2021-08-31 06:58:50|||||||||21
1630393140000|2021-08-31 06:59:00|4542.75|4542.15|4542.88|4542.28|4542.88|4542.28|4542.63|4542.03|82
1630393150000|2021-08-31 06:59:10|4542.63|4542.03|4542.88|4542.28|4542.88|4542.28|4542.63|4542.03|17
1630393160000|2021-08-31 06:59:20|4542.63|4542.03|4542.63|4542.03|4542.75|4542.15|4542.63|4542.03|49
1630393180000|2021-08-31 06:59:40|||||||||38
1630393190000|2021-08-31 06:59:50|4542.75|4542.15|4542.63|4542.03|4542.75|4542.15|4542.63|4542.03|60
1630393200000|2021-08-31 07:00:00|4542.13|4541.53|4542.63|4542.03|4542.88|4542.28|4542.13|4541.53|541
1630393210000|2021-08-31 07:00:10|4542.38|4541.78|4541.88|4541.28|4542.63|4542.03|4541.63|4541.03|328
1630393220000|2021-08-31 07:00:20|4542|4541.4|4541.88|4541.28|4542.13|4541.53|4541.63|4541.03|212
1630393230000|2021-08-31 07:00:30|4541.75|4541.15|4541.13|4540.53|4541.88|4541.28|4540.63|4540.03|391
1630393240000|2021-08-31 07:00:40|4541.25|4540.65|4541.63|4541.03|4541.63|4541.03|4541.25|4540.65|52
1630393250000|2021-08-31 07:00:50|4541.5|4540.9|4541.88|4541.28|4541.88|4541.28|4541.13|4540.53|105
1630393260000|2021-08-31 07:01:00|4541.63|4541.03|4541.63|4541.03|4541.88|4541.28|4541.38|4540.78|144
1630393270000|2021-08-31 07:01:10|4541.38|4540.78|4541.63|4541.03|4541.88|4541.28|4541.38|4540.78|87
1630393280000|2021-08-31 07:01:20|4541.88|4541.28|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|249
1630393290000|2021-08-31 07:01:30|4542|4541.4|4542.13|4541.53|4542.13|4541.53|4541.63|4541.03|72
1630393300000|2021-08-31 07:01:40|||||||||5
1630393310000|2021-08-31 07:01:50|4542.38|4541.78|4542.38|4541.78|4542.63|4542.03|4542.13|4541.53|118
1630393320000|2021-08-31 07:02:00|4542.5|4541.9|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|108
1630393330000|2021-08-31 07:02:10|4542.13|4541.53|4541.88|4541.28|4542.38|4541.78|4541.88|4541.28|66
1630393340000|2021-08-31 07:02:20|4541.75|4541.15|4541.88|4541.28|4542|4541.4|4541.75|4541.15|41
1630393350000|2021-08-31 07:02:30|4541.63|4541.03|4542.13|4541.53|4542.13|4541.53|4541.63|4541.03|73
1630393360000|2021-08-31 07:02:40|4542.25|4541.65|4542.13|4541.53|4542.38|4541.78|4542.13|4541.53|34
1630393370000|2021-08-31 07:02:50|4542.25|4541.65|4542.13|4541.53|4542.38|4541.78|4541.88|4541.28|59
1630393380000|2021-08-31 07:03:00|4542.25|4541.65|4542.38|4541.78|4542.38|4541.78|4542.13|4541.53|124
1630393390000|2021-08-31 07:03:10|4542.13|4541.53|4542.13|4541.53|4542.38|4541.78|4542.13|4541.53|125
1630393400000|2021-08-31 07:03:20|4542.38|4541.78|4542.25|4541.65|4542.38|4541.78|4542.13|4541.53|57
1630393410000|2021-08-31 07:03:30|4542.13|4541.53|4541.88|4541.28|4542.38|4541.78|4541.88|4541.28|36
1630393420000|2021-08-31 07:03:40|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|10
1630393430000|2021-08-31 07:03:50|4541.75|4541.15|4542.13|4541.53|4542.13|4541.53|4541.63|4541.03|50
1630393440000|2021-08-31 07:04:00|4542.25|4541.65|4541.88|4541.28|4542.38|4541.78|4541.88|4541.28|51
1630393450000|2021-08-31 07:04:10|4542|4541.4|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|73
1630393460000|2021-08-31 07:04:20|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|4541.5|4540.9|81
1630393470000|2021-08-31 07:04:30|4541.75|4541.15|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|43
1630393480000|2021-08-31 07:04:40|4542.13|4541.53|4542.5|4541.9|4542.5|4541.9|4542.13|4541.53|62
1630393490000|2021-08-31 07:04:50|4542.38|4541.78|4542.38|4541.78|4542.5|4541.9|4542.13|4541.53|54
1630393500000|2021-08-31 07:05:00|4542.63|4542.03|4542.63|4542.03|4542.75|4542.15|4542.38|4541.78|121
1630393510000|2021-08-31 07:05:10|4542.38|4541.78|4542.13|4541.53|4542.38|4541.78|4542|4541.4|91
1630393520000|2021-08-31 07:05:20|4542.38|4541.78|4542.13|4541.53|4542.38|4541.78|4542.13|4541.53|63
1630393530000|2021-08-31 07:05:30|4542.25|4541.65|4542.5|4541.9|4542.63|4542.03|4542.25|4541.65|52
1630393540000|2021-08-31 07:05:40|4542.38|4541.78|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|55
1630393550000|2021-08-31 07:05:50|4542.5|4541.9|4542.5|4541.9|4542.63|4542.03|4542.5|4541.9|93
1630393560000|2021-08-31 07:06:00|4542.38|4541.78|4542.63|4542.03|4542.88|4542.28|4542.38|4541.78|124
1630393570000|2021-08-31 07:06:10|4542.75|4542.15|4541.88|4541.28|4542.75|4542.15|4541.88|4541.28|70
1630393580000|2021-08-31 07:06:20|4542.13|4541.53|4542.13|4541.53|4542.13|4541.53|4541.63|4541.03|139
1630393590000|2021-08-31 07:06:30|4542|4541.4|4542.13|4541.53|4542.38|4541.78|4541.88|4541.28|120
1630393600000|2021-08-31 07:06:40|4542|4541.4|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|52
1630393610000|2021-08-31 07:06:50|4542|4541.4|4542|4541.4|4542.38|4541.78|4541.88|4541.28|47
1630393620000|2021-08-31 07:07:00|4542.13|4541.53|4541.88|4541.28|4542.13|4541.53|4541.63|4541.03|61
1630393630000|2021-08-31 07:07:10|4541.75|4541.15|4541.5|4540.9|4541.75|4541.15|4541.38|4540.78|139
1630393640000|2021-08-31 07:07:20|4541.38|4540.78|4541.38|4540.78|4541.63|4541.03|4541.13|4540.53|74
1630393650000|2021-08-31 07:07:30|4541.25|4540.65|4541.63|4541.03|4541.63|4541.03|4541.25|4540.65|163
1630393660000|2021-08-31 07:07:40|4541.75|4541.15|4542|4541.4|4542.13|4541.53|4541.63|4541.03|65
1630393670000|2021-08-31 07:07:50|4541.88|4541.28|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|42
1630393680000|2021-08-31 07:08:00|4542|4541.4|4542.38|4541.78|4542.38|4541.78|4541.88|4541.28|85
1630393690000|2021-08-31 07:08:10|4542.13|4541.53|4542.38|4541.78|4542.63|4542.03|4542.13|4541.53|164
1630393700000|2021-08-31 07:08:20|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|21
1630393710000|2021-08-31 07:08:30|4542.5|4541.9|4542.38|4541.78|4542.5|4541.9|4542.38|4541.78|10
1630393720000|2021-08-31 07:08:40|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|31
1630393730000|2021-08-31 07:08:50|4542.5|4541.9|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|43
1630393740000|2021-08-31 07:09:00|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|70
1630393750000|2021-08-31 07:09:10|4542.88|4542.28|4542.63|4542.03|4542.88|4542.28|4542.63|4542.03|58
1630393760000|2021-08-31 07:09:20|4542.75|4542.15|4542.63|4542.03|4542.88|4542.28|4542.63|4542.03|73
1630393770000|2021-08-31 07:09:30|4542.75|4542.15|4542.63|4542.03|4542.75|4542.15|4542.63|4542.03|47
1630393780000|2021-08-31 07:09:40|4542.38|4541.78|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|41
1630393790000|2021-08-31 07:09:50|4542.75|4542.15|4542.88|4542.28|4542.88|4542.28|4542.63|4542.03|37
1630393800000|2021-08-31 07:10:00|4542.75|4542.15|4542.88|4542.28|4543.13|4542.53|4542.75|4542.15|118
1630393810000|2021-08-31 07:10:10|4542.75|4542.15|4542.38|4541.78|4542.88|4542.28|4542.38|4541.78|70
1630393820000|2021-08-31 07:10:20|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|36
1630393830000|2021-08-31 07:10:30|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|18
1630393840000|2021-08-31 07:10:40|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.5|4541.9|23
1630393850000|2021-08-31 07:10:50|4542.5|4541.9|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|12
1630393860000|2021-08-31 07:11:00|4542.13|4541.53|4542.13|4541.53|4542.13|4541.53|4542|4541.4|53
1630393870000|2021-08-31 07:11:10|4542.25|4541.65|4542.38|4541.78|4542.38|4541.78|4542.25|4541.65|16
1630393880000|2021-08-31 07:11:20|||||||||3
1630393890000|2021-08-31 07:11:30|4542.5|4541.9|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|46
1630393900000|2021-08-31 07:11:40|4542.13|4541.53|4542.38|4541.78|4542.38|4541.78|4542.13|4541.53|20
1630393910000|2021-08-31 07:11:50|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|18
1630393920000|2021-08-31 07:12:00|4542.38|4541.78|4542.63|4542.03|4542.63|4542.03|4542.13|4541.53|59
1630393930000|2021-08-31 07:12:10|4542.5|4541.9|4542.13|4541.53|4542.5|4541.9|4542.13|4541.53|17
1630393950000|2021-08-31 07:12:30|4542|4541.4|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|31
1630393960000|2021-08-31 07:12:40|4542.13|4541.53|4542.13|4541.53|4542.13|4541.53|4541.88|4541.28|24
1630393970000|2021-08-31 07:12:50|4542|4541.4|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|18
1630393980000|2021-08-31 07:13:00|4541.63|4541.03|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|61
1630393990000|2021-08-31 07:13:10|4541.75|4541.15|4541.88|4541.28|4541.88|4541.28|4541.75|4541.15|28
1630394000000|2021-08-31 07:13:20|4541.63|4541.03|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|47
1630394010000|2021-08-31 07:13:30|4542|4541.4|4541.63|4541.03|4542|4541.4|4541.63|4541.03|58
1630394020000|2021-08-31 07:13:40|4541.88|4541.28|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|108
1630394030000|2021-08-31 07:13:50|4542.13|4541.53|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|85
1630394040000|2021-08-31 07:14:00|4541.75|4541.15|4541.63|4541.03|4541.75|4541.15|4541.63|4541.03|40
1630394050000|2021-08-31 07:14:10|4541.75|4541.15|4541.88|4541.28|4542|4541.4|4541.63|4541.03|39
1630394060000|2021-08-31 07:14:20|||||||||6
1630394070000|2021-08-31 07:14:30|4541.75|4541.15|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|42
1630394080000|2021-08-31 07:14:40|4541.63|4541.03|4541.63|4541.03|4541.88|4541.28|4541.63|4541.03|16
1630394090000|2021-08-31 07:14:50|4541.75|4541.15|4542.13|4541.53|4542.13|4541.53|4541.63|4541.03|44
1630394100000|2021-08-31 07:15:00|4542|4541.4|4542.13|4541.53|4542.13|4541.53|4541.88|4541.28|15
1630394110000|2021-08-31 07:15:10|4542|4541.4|4541.63|4541.03|4542|4541.4|4541.63|4541.03|26
1630394120000|2021-08-31 07:15:20|4541.5|4540.9|4541.75|4541.15|4541.88|4541.28|4541.38|4540.78|43
1630394130000|2021-08-31 07:15:30|4541.63|4541.03|4541.63|4541.03|4541.88|4541.28|4541.38|4540.78|104
1630394140000|2021-08-31 07:15:40|4541.38|4540.78|4541.38|4540.78|4541.63|4541.03|4541.38|4540.78|39
1630394150000|2021-08-31 07:15:50|4541.5|4540.9|4541.63|4541.03|4541.88|4541.28|4541.5|4540.9|85
1630394160000|2021-08-31 07:16:00|4541.75|4541.15|4541.63|4541.03|4541.75|4541.15|4541.63|4541.03|29
1630394170000|2021-08-31 07:16:10|4541.75|4541.15|4541.63|4541.03|4541.75|4541.15|4541.63|4541.03|16
1630394180000|2021-08-31 07:16:20|4541.88|4541.28|4541.88|4541.28|4541.88|4541.28|4541.88|4541.28|14
1630394190000|2021-08-31 07:16:30|4541.75|4541.15|4541.88|4541.28|4541.88|4541.28|4541.75|4541.15|36
1630394200000|2021-08-31 07:16:40|4541.75|4541.15|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|134
1630394210000|2021-08-31 07:16:50|4541.75|4541.15|4541.63|4541.03|4541.88|4541.28|4541.63|4541.03|24
1630394220000|2021-08-31 07:17:00|4541.75|4541.15|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|20
1630394230000|2021-08-31 07:17:10|||||||||6
1630394240000|2021-08-31 07:17:20|4541.63|4541.03|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|20
1630394250000|2021-08-31 07:17:30|4541.75|4541.15|4542.13|4541.53|4542.13|4541.53|4541.75|4541.15|53
1630394260000|2021-08-31 07:17:40|||||||||12
1630394270000|2021-08-31 07:17:50|||||||||16
1630394280000|2021-08-31 07:18:00|4542.38|4541.78|4542.13|4541.53|4542.38|4541.78|4542.13|4541.53|55
1630394290000|2021-08-31 07:18:10|4542.25|4541.65|4542.13|4541.53|4542.25|4541.65|4542.13|4541.53|62
1630394300000|2021-08-31 07:18:20|4541.88|4541.28|4541.88|4541.28|4541.88|4541.28|4541.88|4541.28|48
1630394310000|2021-08-31 07:18:30|4542|4541.4|4542.13|4541.53|4542.13|4541.53|4541.88|4541.28|30
1630394320000|2021-08-31 07:18:40|4542|4541.4|4541.63|4541.03|4542.13|4541.53|4541.63|4541.03|49
1630394330000|2021-08-31 07:18:50|4541.75|4541.15|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|39
1630394340000|2021-08-31 07:19:00|4542.13|4541.53|4542.13|4541.53|4542.13|4541.53|4542.13|4541.53|43
1630394350000|2021-08-31 07:19:10|4542|4541.4|4541.88|4541.28|4542|4541.4|4541.88|4541.28|63
1630394360000|2021-08-31 07:19:20|||||||||8
1630394370000|2021-08-31 07:19:30|||||||||3
1630394380000|2021-08-31 07:19:40|||||||||15
1630394390000|2021-08-31 07:19:50|4542.13|4541.53|4542|4541.4|4542.13|4541.53|4541.88|4541.28|77
1630394400000|2021-08-31 07:20:00|4541.88|4541.28|4541.38|4540.78|4542.13|4541.53|4541.38|4540.78|87
1630394410000|2021-08-31 07:20:10|4541.25|4540.65|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|16
1630394420000|2021-08-31 07:20:20|4541.5|4540.9|4541.38|4540.78|4541.63|4541.03|4541.38|4540.78|30
1630394430000|2021-08-31 07:20:30|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|28
1630394440000|2021-08-31 07:20:40|4541.13|4540.53|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|18
1630394450000|2021-08-31 07:20:50|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|27
1630394460000|2021-08-31 07:21:00|4541.25|4540.65|4541.38|4540.78|4541.63|4541.03|4541.25|4540.65|40
1630394470000|2021-08-31 07:21:10|4541.13|4540.53|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|61
1630394480000|2021-08-31 07:21:20|4541.5|4540.9|4541.63|4541.03|4541.63|4541.03|4541.38|4540.78|42
1630394490000|2021-08-31 07:21:30|||||||||2
1630394500000|2021-08-31 07:21:40|4541.5|4540.9|4541.5|4540.9|4541.63|4541.03|4541.38|4540.78|43
1630394510000|2021-08-31 07:21:50|4541.63|4541.03|4541.38|4540.78|4541.63|4541.03|4541.38|4540.78|19
1630394520000|2021-08-31 07:22:00|4541.5|4540.9|4541.88|4541.28|4541.88|4541.28|4541.5|4540.9|31
1630394530000|2021-08-31 07:22:10|4542|4541.4|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|49
1630394540000|2021-08-31 07:22:20|4542|4541.4|4542|4541.4|4542.13|4541.53|4541.88|4541.28|9
1630394550000|2021-08-31 07:22:30|4541.88|4541.28|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|14
1630394560000|2021-08-31 07:22:40|4541.75|4541.15|4541.63|4541.03|4541.75|4541.15|4541.63|4541.03|13
1630394570000|2021-08-31 07:22:50|4541.38|4540.78|4541.63|4541.03|4541.63|4541.03|4541.38|4540.78|25
1630394580000|2021-08-31 07:23:00|4541.38|4540.78|4541.63|4541.03|4541.63|4541.03|4541.38|4540.78|29
1630394590000|2021-08-31 07:23:10|4541.38|4540.78|4541.63|4541.03|4541.88|4541.28|4541.38|4540.78|42
1630394600000|2021-08-31 07:23:20|4541.75|4541.15|4541.63|4541.03|4541.88|4541.28|4541.63|4541.03|9
1630394610000|2021-08-31 07:23:30|4541.75|4541.15|4541.88|4541.28|4542.13|4541.53|4541.63|4541.03|38
1630394620000|2021-08-31 07:23:40|||||||||1
1630394630000|2021-08-31 07:23:50|4542.13|4541.53|4541.38|4540.78|4542.13|4541.53|4541.38|4540.78|54
1630394640000|2021-08-31 07:24:00|4541.5|4540.9|4541.63|4541.03|4541.63|4541.03|4541.38|4540.78|53
1630394650000|2021-08-31 07:24:10|4541.5|4540.9|4541.38|4540.78|4541.5|4540.9|4541.13|4540.53|44
1630394660000|2021-08-31 07:24:20|||||||||5
1630394670000|2021-08-31 07:24:30|4541.25|4540.65|4541.38|4540.78|4541.38|4540.78|4541.25|4540.65|105
1630394680000|2021-08-31 07:24:40|4541.25|4540.65|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|31
1630394700000|2021-08-31 07:25:00|4540.63|4540.03|4540.88|4540.28|4540.88|4540.28|4540.63|4540.03|175
1630394710000|2021-08-31 07:25:10|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|4540.88|4540.28|363
1630394720000|2021-08-31 07:25:20|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|32
1630394730000|2021-08-31 07:25:30|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|49
1630394740000|2021-08-31 07:25:40|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|4541.38|4540.78|40
1630394750000|2021-08-31 07:25:50|4541.5|4540.9|4541.25|4540.65|4541.63|4541.03|4541.25|4540.65|64
1630394760000|2021-08-31 07:26:00|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|49
1630394770000|2021-08-31 07:26:10|4541.5|4540.9|4541.38|4540.78|4541.5|4540.9|4541.38|4540.78|19
1630394780000|2021-08-31 07:26:20|4541.13|4540.53|4540.88|4540.28|4541.13|4540.53|4540.88|4540.28|105
1630394790000|2021-08-31 07:26:30|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|4540.88|4540.28|29
1630394800000|2021-08-31 07:26:40|4541|4540.4|4541.13|4540.53|4541.13|4540.53|4540.88|4540.28|15
1630394810000|2021-08-31 07:26:50|4540.88|4540.28|4540.88|4540.28|4541.13|4540.53|4540.88|4540.28|71
1630394820000|2021-08-31 07:27:00|4541.13|4540.53|4541|4540.4|4541.13|4540.53|4541|4540.4|18
1630394830000|2021-08-31 07:27:10|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|9
1630394840000|2021-08-31 07:27:20|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|51
1630394850000|2021-08-31 07:27:30|4541.25|4540.65|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|15
1630394860000|2021-08-31 07:27:40|4541.25|4540.65|4541.13|4540.53|4541.38|4540.78|4541.13|4540.53|17
1630394870000|2021-08-31 07:27:50|4541.25|4540.65|4541.38|4540.78|4541.38|4540.78|4541.25|4540.65|16
1630394880000|2021-08-31 07:28:00|||||||||5
1630394890000|2021-08-31 07:28:10|||||||||1
1630394910000|2021-08-31 07:28:30|4541.25|4540.65|4541.38|4540.78|4541.38|4540.78|4541.25|4540.65|50
1630394920000|2021-08-31 07:28:40|4541.63|4541.03|4541.38|4540.78|4541.63|4541.03|4541.38|4540.78|11
1630394930000|2021-08-31 07:28:50|||||||||6
1630394940000|2021-08-31 07:29:00|4541.13|4540.53|4541.63|4541.03|4541.63|4541.03|4541.13|4540.53|91
1630394950000|2021-08-31 07:29:10|4541.75|4541.15|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|37
1630394960000|2021-08-31 07:29:20|4542.13|4541.53|4542|4541.4|4542.13|4541.53|4541.88|4541.28|127
1630394970000|2021-08-31 07:29:30|4542.13|4541.53|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|34
1630394980000|2021-08-31 07:29:40|4542|4541.4|4542|4541.4|4542.13|4541.53|4541.88|4541.28|21
1630394990000|2021-08-31 07:29:50|4541.88|4541.28|4541.88|4541.28|4542|4541.4|4541.88|4541.28|26
1630395000000|2021-08-31 07:30:00|4542.13|4541.53|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|27
1630395010000|2021-08-31 07:30:10|4542|4541.4|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|44
1630395020000|2021-08-31 07:30:20|4541.75|4541.15|4541.63|4541.03|4541.75|4541.15|4541.63|4541.03|37
1630395030000|2021-08-31 07:30:30|4541.75|4541.15|4541.63|4541.03|4541.88|4541.28|4541.63|4541.03|45
1630395040000|2021-08-31 07:30:40|4541.5|4540.9|4541.38|4540.78|4541.5|4540.9|4541.38|4540.78|74
1630395050000|2021-08-31 07:30:50|4541.13|4540.53|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|44
1630395060000|2021-08-31 07:31:00|4541.5|4540.9|4541.38|4540.78|4541.63|4541.03|4541.38|4540.78|25
1630395070000|2021-08-31 07:31:10|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|35
1630395080000|2021-08-31 07:31:20|4541.38|4540.78|4541.63|4541.03|4541.63|4541.03|4541.38|4540.78|30
1630395090000|2021-08-31 07:31:30|4541.5|4540.9|4541.38|4540.78|4541.5|4540.9|4541.38|4540.78|39
1630395100000|2021-08-31 07:31:40|4541.25|4540.65|4541|4540.4|4541.25|4540.65|4540.88|4540.28|132
1630395110000|2021-08-31 07:31:50|4541.13|4540.53|4541.13|4540.53|4541.13|4540.53|4540.88|4540.28|53
1630395120000|2021-08-31 07:32:00|4540.88|4540.28|4540.88|4540.28|4540.88|4540.28|4540.88|4540.28|96
1630395130000|2021-08-31 07:32:10|||||||||62
1630395140000|2021-08-31 07:32:20|4540.63|4540.03|4540.88|4540.28|4540.88|4540.28|4540.63|4540.03|56
1630395150000|2021-08-31 07:32:30|4540.75|4540.15|4540.63|4540.03|4540.75|4540.15|4540.63|4540.03|23
1630395160000|2021-08-31 07:32:40|4540.38|4539.78|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|133
1630395170000|2021-08-31 07:32:50|4540.38|4539.78|4540.13|4539.53|4540.38|4539.78|4540|4539.4|146
1630395180000|2021-08-31 07:33:00|4540.25|4539.65|4540.13|4539.53|4540.38|4539.78|4539.88|4539.28|159
1630395190000|2021-08-31 07:33:10|4540.25|4539.65|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|69
1630395200000|2021-08-31 07:33:20|4540.25|4539.65|4540.38|4539.78|4540.38|4539.78|4540.13|4539.53|12
1630395210000|2021-08-31 07:33:30|4540.5|4539.9|4540.63|4540.03|4540.63|4540.03|4540.5|4539.9|34
1630395220000|2021-08-31 07:33:40|4540.75|4540.15|4540.75|4540.15|4540.88|4540.28|4540.63|4540.03|54
1630395230000|2021-08-31 07:33:50|4540.88|4540.28|4540.88|4540.28|4540.88|4540.28|4540.75|4540.15|30
1630395240000|2021-08-31 07:34:00|4540.63|4540.03|4540.63|4540.03|4540.88|4540.28|4540.63|4540.03|56
1630395250000|2021-08-31 07:34:10|4540.75|4540.15|4540.63|4540.03|4540.88|4540.28|4540.63|4540.03|134
1630395260000|2021-08-31 07:34:20|4540.88|4540.28|4540.88|4540.28|4540.88|4540.28|4540.88|4540.28|27
1630395270000|2021-08-31 07:34:30|4541.13|4540.53|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|169
1630395280000|2021-08-31 07:34:40|4541.63|4541.03|4541.63|4541.03|4541.88|4541.28|4541.63|4541.03|139
1630395290000|2021-08-31 07:34:50|4541.88|4541.28|4541.38|4540.78|4541.88|4541.28|4541.38|4540.78|100
1630395300000|2021-08-31 07:35:00|4541.5|4540.9|4541.88|4541.28|4542.13|4541.53|4541.5|4540.9|418
1630395310000|2021-08-31 07:35:10|4542.13|4541.53|4542.63|4542.03|4542.88|4542.28|4542|4541.4|493
1630395320000|2021-08-31 07:35:20|4542.5|4541.9|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|118
1630395330000|2021-08-31 07:35:30|4542.5|4541.9|4542.13|4541.53|4542.63|4542.03|4542.13|4541.53|89
1630395340000|2021-08-31 07:35:40|4542.38|4541.78|4542.13|4541.53|4542.38|4541.78|4542.13|4541.53|25
1630395350000|2021-08-31 07:35:50|4542.25|4541.65|4542.13|4541.53|4542.25|4541.65|4542.13|4541.53|36
1630395360000|2021-08-31 07:36:00|4542|4541.4|4541.88|4541.28|4542|4541.4|4541.63|4541.03|70
1630395370000|2021-08-31 07:36:10|4542|4541.4|4542.13|4541.53|4542.13|4541.53|4542|4541.4|22
1630395380000|2021-08-31 07:36:20|4542|4541.4|4542|4541.4|4542.13|4541.53|4541.88|4541.28|61
1630395390000|2021-08-31 07:36:30|4541.88|4541.28|4542.13|4541.53|4542.13|4541.53|4541.88|4541.28|49
1630395400000|2021-08-31 07:36:40|4542.25|4541.65|4542.13|4541.53|4542.25|4541.65|4542.13|4541.53|28
1630395420000|2021-08-31 07:37:00|4541.88|4541.28|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|64
1630395430000|2021-08-31 07:37:10|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|14
1630395440000|2021-08-31 07:37:20|4541.75|4541.15|4541.5|4540.9|4541.75|4541.15|4541.5|4540.9|34
1630395450000|2021-08-31 07:37:30|4541.63|4541.03|4541.63|4541.03|4541.88|4541.28|4541.63|4541.03|36
1630395460000|2021-08-31 07:37:40|4541.75|4541.15|4541.63|4541.03|4541.88|4541.28|4541.63|4541.03|2
1630395470000|2021-08-31 07:37:50|4541.88|4541.28|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|34
1630395480000|2021-08-31 07:38:00|4541.75|4541.15|4541.63|4541.03|4541.88|4541.28|4541.63|4541.03|33
1630395490000|2021-08-31 07:38:10|4541.75|4541.15|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|9
1630395500000|2021-08-31 07:38:20|||||||||1
1630395510000|2021-08-31 07:38:30|4542.13|4541.53|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|39
1630395520000|2021-08-31 07:38:40|4542|4541.4|4542.13|4541.53|4542.13|4541.53|4541.88|4541.28|13
1630395530000|2021-08-31 07:38:50|4542|4541.4|4541.88|4541.28|4542|4541.4|4541.88|4541.28|18
1630395540000|2021-08-31 07:39:00|4541.75|4541.15|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|97
1630395550000|2021-08-31 07:39:10|||||||||2
1630395560000|2021-08-31 07:39:20|4541.63|4541.03|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|47
1630395570000|2021-08-31 07:39:30|4541.75|4541.15|4541.63|4541.03|4541.75|4541.15|4541.63|4541.03|42
1630395580000|2021-08-31 07:39:40|4541.75|4541.15|4541.63|4541.03|4541.75|4541.15|4541.63|4541.03|21
1630395590000|2021-08-31 07:39:50|4541.75|4541.15|4541.88|4541.28|4541.88|4541.28|4541.63|4541.03|24
1630395600000|2021-08-31 07:40:00|4542|4541.4|4542.38|4541.78|4542.38|4541.78|4541.88|4541.28|69
1630395610000|2021-08-31 07:40:10|4542.63|4542.03|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|70
1630395620000|2021-08-31 07:40:20|4542.5|4541.9|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|15
1630395630000|2021-08-31 07:40:30|4542.13|4541.53|4542.13|4541.53|4542.13|4541.53|4541.88|4541.28|40
1630395640000|2021-08-31 07:40:40|||||||||7
1630395650000|2021-08-31 07:40:50|4542.25|4541.65|4542.13|4541.53|4542.25|4541.65|4542|4541.4|55
1630395660000|2021-08-31 07:41:00|4541.88|4541.28|4542.13|4541.53|4542.13|4541.53|4541.88|4541.28|65
1630395670000|2021-08-31 07:41:10|4542.25|4541.65|4542.63|4542.03|4542.63|4542.03|4542.13|4541.53|95
1630395680000|2021-08-31 07:41:20|4542.5|4541.9|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|38
1630395690000|2021-08-31 07:41:30|||||||||42
1630395700000|2021-08-31 07:41:40|||||||||3
1630395710000|2021-08-31 07:41:50|4542.5|4541.9|4542.13|4541.53|4542.5|4541.9|4542.13|4541.53|31
1630395720000|2021-08-31 07:42:00|4542.25|4541.65|4542.13|4541.53|4542.38|4541.78|4541.88|4541.28|31
1630395730000|2021-08-31 07:42:10|4542|4541.4|4542.13|4541.53|4542.13|4541.53|4541.88|4541.28|13
1630395740000|2021-08-31 07:42:20|4542|4541.4|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|48
1630395750000|2021-08-31 07:42:30|4541.75|4541.15|4541.63|4541.03|4541.88|4541.28|4541.63|4541.03|29
1630395760000|2021-08-31 07:42:40|4541.75|4541.15|4541.63|4541.03|4541.75|4541.15|4541.63|4541.03|26
1630395770000|2021-08-31 07:42:50|4541.75|4541.15|4541.88|4541.28|4541.88|4541.28|4541.75|4541.15|14
1630395780000|2021-08-31 07:43:00|4542|4541.4|4542|4541.4|4542.13|4541.53|4541.88|4541.28|50
1630395790000|2021-08-31 07:43:10|4541.88|4541.28|4542|4541.4|4542.13|4541.53|4541.88|4541.28|19
1630395800000|2021-08-31 07:43:20|4542.13|4541.53|4542.13|4541.53|4542.13|4541.53|4542.13|4541.53|6
1630395810000|2021-08-31 07:43:30|4542|4541.4|4541.88|4541.28|4542|4541.4|4541.88|4541.28|26
1630395820000|2021-08-31 07:43:40|4542|4541.4|4542.13|4541.53|4542.13|4541.53|4541.88|4541.28|16
1630395830000|2021-08-31 07:43:50|4542|4541.4|4542|4541.4|4542|4541.4|4542|4541.4|10
1630395840000|2021-08-31 07:44:00|4541.88|4541.28|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|15
1630395850000|2021-08-31 07:44:10|4542|4541.4|4542|4541.4|4542.13|4541.53|4541.88|4541.28|15
1630395860000|2021-08-31 07:44:20|4541.88|4541.28|4541.88|4541.28|4542|4541.4|4541.88|4541.28|0
1630395870000|2021-08-31 07:44:30|4542.13|4541.53|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|15
1630395880000|2021-08-31 07:44:40|4542.13|4541.53|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|43
1630395900000|2021-08-31 07:45:00|4542.13|4541.53|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|30
1630395910000|2021-08-31 07:45:10|4542|4541.4|4542.13|4541.53|4542.13|4541.53|4542|4541.4|35
1630395920000|2021-08-31 07:45:20|4542|4541.4|4542.13|4541.53|4542.13|4541.53|4541.88|4541.28|35
1630395930000|2021-08-31 07:45:30|4542.25|4541.65|4542.38|4541.78|4542.38|4541.78|4542.25|4541.65|31
1630395940000|2021-08-31 07:45:40|4542.5|4541.9|4542.38|4541.78|4542.5|4541.9|4542.38|4541.78|21
1630395950000|2021-08-31 07:45:50|4542.63|4542.03|4542.63|4542.03|4542.63|4542.03|4542.38|4541.78|10
1630395960000|2021-08-31 07:46:00|4542.38|4541.78|4542.38|4541.78|4542.38|4541.78|4542.38|4541.78|6
1630395970000|2021-08-31 07:46:10|4542.5|4541.9|4542.38|4541.78|4542.63|4542.03|4542.38|4541.78|57
1630395980000|2021-08-31 07:46:20|4542.13|4541.53|4542.13|4541.53|4542.13|4541.53|4541.88|4541.28|25
1630395990000|2021-08-31 07:46:30|4541.88|4541.28|4542.13|4541.53|4542.13|4541.53|4541.88|4541.28|30
1630396000000|2021-08-31 07:46:40|4541.88|4541.28|4542.13|4541.53|4542.13|4541.53|4541.88|4541.28|16
1630396010000|2021-08-31 07:46:50|||||||||1
1630396020000|2021-08-31 07:47:00|4542|4541.4|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|37
1630396030000|2021-08-31 07:47:10|4542|4541.4|4541.88|4541.28|4542.13|4541.53|4541.88|4541.28|2
1630396040000|2021-08-31 07:47:20|4541.63|4541.03|4541.38|4540.78|4541.63|4541.03|4541.38|4540.78|82
1630396050000|2021-08-31 07:47:30|4541.25|4540.65|4541.13|4540.53|4541.25|4540.65|4541.13|4540.53|57
1630396060000|2021-08-31 07:47:40|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|26
1630396070000|2021-08-31 07:47:50|4541.63|4541.03|4541.38|4540.78|4541.63|4541.03|4541.38|4540.78|26
1630396080000|2021-08-31 07:48:00|4541.63|4541.03|4541.38|4540.78|4541.63|4541.03|4541.38|4540.78|7
1630396090000|2021-08-31 07:48:10|4541.13|4540.53|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|25
1630396100000|2021-08-31 07:48:20|4541.5|4540.9|4541.63|4541.03|4541.63|4541.03|4541.38|4540.78|69
1630396110000|2021-08-31 07:48:30|4541.5|4540.9|4541.38|4540.78|4541.5|4540.9|4541.38|4540.78|10
1630396120000|2021-08-31 07:48:40|4541.5|4540.9|4541.63|4541.03|4541.63|4541.03|4541.5|4540.9|25
1630396130000|2021-08-31 07:48:50|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|22
1630396140000|2021-08-31 07:49:00|4541.5|4540.9|4541.38|4540.78|4541.63|4541.03|4541.38|4540.78|23
1630396150000|2021-08-31 07:49:10|4541.5|4540.9|4541.38|4540.78|4541.63|4541.03|4541.38|4540.78|15
1630396160000|2021-08-31 07:49:20|4541.5|4540.9|4541.38|4540.78|4541.63|4541.03|4541.38|4540.78|9
1630396170000|2021-08-31 07:49:30|4541.13|4540.53|4541.25|4540.65|4541.25|4540.65|4541.13|4540.53|42
1630396180000|2021-08-31 07:49:40|4541.63|4541.03|4541.38|4540.78|4541.63|4541.03|4541.38|4540.78|59
1630396200000|2021-08-31 07:50:00|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|16
1630396210000|2021-08-31 07:50:10|4541.5|4540.9|4541.38|4540.78|4541.63|4541.03|4541.38|4540.78|36
1630396220000|2021-08-31 07:50:20|4541.13|4540.53|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|69
1630396240000|2021-08-31 07:50:40|4541.25|4540.65|4541.13|4540.53|4541.25|4540.65|4541.13|4540.53|34
1630396250000|2021-08-31 07:50:50|4541|4540.4|4541.13|4540.53|4541.13|4540.53|4541|4540.4|36
1630396260000|2021-08-31 07:51:00|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|4541.13|4540.53|30
1630396270000|2021-08-31 07:51:10|||||||||26
1630396280000|2021-08-31 07:51:20|4541.5|4540.9|4541.38|4540.78|4541.63|4541.03|4541.38|4540.78|39
1630396290000|2021-08-31 07:51:30|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|4541.63|4541.03|19
1630396300000|2021-08-31 07:51:40|||||||||59
1630396310000|2021-08-31 07:51:50|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|4541.38|4540.78|23
1630396320000|2021-08-31 07:52:00|4541.25|4540.65|4541.13|4540.53|4541.25|4540.65|4541.13|4540.53|24
1630396330000|2021-08-31 07:52:10|4541|4540.4|4541.13|4540.53|4541.13|4540.53|4540.88|4540.28|50
1630396340000|2021-08-31 07:52:20|4540.88|4540.28|4540.88|4540.28|4540.88|4540.28|4540.88|4540.28|50
1630396350000|2021-08-31 07:52:30|4541|4540.4|4540.88|4540.28|4541.13|4540.53|4540.88|4540.28|55
1630396360000|2021-08-31 07:52:40|4540.75|4540.15|4540.88|4540.28|4540.88|4540.28|4540.63|4540.03|91
1630396370000|2021-08-31 07:52:50|4541|4540.4|4541.13|4540.53|4541.13|4540.53|4541|4540.4|35
1630396380000|2021-08-31 07:53:00|4540.88|4540.28|4540.88|4540.28|4540.88|4540.28|4540.88|4540.28|6
1630396390000|2021-08-31 07:53:10|4541|4540.4|4540.88|4540.28|4541.13|4540.53|4540.88|4540.28|20
1630396400000|2021-08-31 07:53:20|||||||||74
1630396410000|2021-08-31 07:53:30|||||||||1
1630396420000|2021-08-31 07:53:40|4540.75|4540.15|4540.63|4540.03|4540.88|4540.28|4540.63|4540.03|19
1630396430000|2021-08-31 07:53:50|4540.75|4540.15|4540.88|4540.28|4540.88|4540.28|4540.63|4540.03|19
1630396440000|2021-08-31 07:54:00|||||||||5
1630396450000|2021-08-31 07:54:10|||||||||24
1630396460000|2021-08-31 07:54:20|4540.75|4540.15|4540.63|4540.03|4540.75|4540.15|4540.63|4540.03|51
1630396470000|2021-08-31 07:54:30|4540.88|4540.28|4540.63|4540.03|4540.88|4540.28|4540.63|4540.03|38
1630396480000|2021-08-31 07:54:40|4540.5|4539.9|4540.38|4539.78|4540.63|4540.03|4540.38|4539.78|53
1630396490000|2021-08-31 07:54:50|4540.25|4539.65|4540.38|4539.78|4540.38|4539.78|4540.25|4539.65|55
1630396500000|2021-08-31 07:55:00|||||||||39
1630396510000|2021-08-31 07:55:10|||||||||3
1630396520000|2021-08-31 07:55:20|4540.25|4539.65|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|55
1630396530000|2021-08-31 07:55:30|4540.38|4539.78|4540.63|4540.03|4540.63|4540.03|4540.38|4539.78|94
1630396540000|2021-08-31 07:55:40|4540.5|4539.9|4540.38|4539.78|4540.5|4539.9|4540.38|4539.78|44
1630396550000|2021-08-31 07:55:50|||||||||3
1630396560000|2021-08-31 07:56:00|4540.63|4540.03|4540.63|4540.03|4540.63|4540.03|4540.63|4540.03|29
1630396570000|2021-08-31 07:56:10|4540.38|4539.78|4540.38|4539.78|4540.38|4539.78|4540.38|4539.78|24
1630396580000|2021-08-31 07:56:20|||||||||66
1630396590000|2021-08-31 07:56:30|4540.13|4539.53|4540.38|4539.78|4540.38|4539.78|4540.13|4539.53|34
1630396610000|2021-08-31 07:56:50|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|58
1630396620000|2021-08-31 07:57:00|4540|4539.4|4539.88|4539.28|4540.13|4539.53|4539.88|4539.28|216
1630396630000|2021-08-31 07:57:10|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|4539.88|4539.28|58
1630396640000|2021-08-31 07:57:20|4540.38|4539.78|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|42
1630396650000|2021-08-31 07:57:30|4540.25|4539.65|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|19
1630396660000|2021-08-31 07:57:40|4540.25|4539.65|4540.38|4539.78|4540.38|4539.78|4540.13|4539.53|31
1630396670000|2021-08-31 07:57:50|4540.25|4539.65|4540.13|4539.53|4540.25|4539.65|4540.13|4539.53|18
1630396680000|2021-08-31 07:58:00|4540.25|4539.65|4540.38|4539.78|4540.38|4539.78|4540.13|4539.53|26
1630396690000|2021-08-31 07:58:10|4540.13|4539.53|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|13
1630396700000|2021-08-31 07:58:20|4540|4539.4|4540.13|4539.53|4540.13|4539.53|4539.88|4539.28|34
1630396720000|2021-08-31 07:58:40|4540.25|4539.65|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|42
1630396730000|2021-08-31 07:58:50|4540.38|4539.78|4540.38|4539.78|4540.38|4539.78|4540.13|4539.53|15
1630396740000|2021-08-31 07:59:00|||||||||27
1630396750000|2021-08-31 07:59:10|4540.5|4539.9|4540.13|4539.53|4540.5|4539.9|4539.88|4539.28|139
1630396760000|2021-08-31 07:59:20|4540|4539.4|4540.13|4539.53|4540.13|4539.53|4539.88|4539.28|17
1630396770000|2021-08-31 07:59:30|4540|4539.4|4539.88|4539.28|4540.13|4539.53|4539.88|4539.28|18
1630396780000|2021-08-31 07:59:40|4540|4539.4|4539.88|4539.28|4540.13|4539.53|4539.88|4539.28|13
1630396790000|2021-08-31 07:59:50|4540|4539.4|4540.13|4539.53|4540.13|4539.53|4540|4539.4|13
1630396800000|2021-08-31 08:00:00|4539.88|4539.28|4539.88|4539.28|4540.13|4539.53|4539.88|4539.28|105
1630396810000|2021-08-31 08:00:10|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|31
1630396820000|2021-08-31 08:00:20|4540|4539.4|4539.63|4539.03|4540|4539.4|4539.63|4539.03|74
1630396830000|2021-08-31 08:00:30|4539.5|4538.9|4539.63|4539.03|4539.63|4539.03|4539.5|4538.9|83
1630396840000|2021-08-31 08:00:40|4539.88|4539.28|4539.63|4539.03|4539.88|4539.28|4539.63|4539.03|93
1630396850000|2021-08-31 08:00:50|||||||||5
1630396860000|2021-08-31 08:01:00|4539.75|4539.15|4539.63|4539.03|4539.75|4539.15|4539.63|4539.03|88
1630396870000|2021-08-31 08:01:10|4539.88|4539.28|4539.88|4539.28|4539.88|4539.28|4539.63|4539.03|138
1630396880000|2021-08-31 08:01:20|4540|4539.4|4539.88|4539.28|4540.13|4539.53|4539.88|4539.28|84
1630396890000|2021-08-31 08:01:30|4540|4539.4|4540.13|4539.53|4540.13|4539.53|4540|4539.4|28
1630396900000|2021-08-31 08:01:40|4539.88|4539.28|4540.13|4539.53|4540.13|4539.53|4539.88|4539.28|23
1630396910000|2021-08-31 08:01:50|4540|4539.4|4540.13|4539.53|4540.13|4539.53|4539.88|4539.28|36
1630396920000|2021-08-31 08:02:00|4540.25|4539.65|4539.88|4539.28|4540.38|4539.78|4539.88|4539.28|92
1630396930000|2021-08-31 08:02:10|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|38
1630396940000|2021-08-31 08:02:20|4539.88|4539.28|4539.88|4539.28|4539.88|4539.28|4539.88|4539.28|21
1630396950000|2021-08-31 08:02:30|4540.13|4539.53|4540.13|4539.53|4540.38|4539.78|4539.88|4539.28|150
1630396960000|2021-08-31 08:02:40|4539.88|4539.28|4539.88|4539.28|4539.88|4539.28|4539.88|4539.28|20
1630396970000|2021-08-31 08:02:50|4540|4539.4|4540.13|4539.53|4540.13|4539.53|4539.88|4539.28|57
1630396980000|2021-08-31 08:03:00|4539.88|4539.28|4539.13|4538.53|4539.88|4539.28|4539.13|4538.53|201
1630396990000|2021-08-31 08:03:10|4539.25|4538.65|4539.13|4538.53|4539.38|4538.78|4539.13|4538.53|98
1630397000000|2021-08-31 08:03:20|||||||||3
1630397010000|2021-08-31 08:03:30|4539.38|4538.78|4539.38|4538.78|4539.38|4538.78|4539.38|4538.78|16
1630397020000|2021-08-31 08:03:40|4539.63|4539.03|4539.88|4539.28|4539.88|4539.28|4539.63|4539.03|36
1630397030000|2021-08-31 08:03:50|||||||||2
1630397040000|2021-08-31 08:04:00|4539.75|4539.15|4539.13|4538.53|4539.88|4539.28|4539.13|4538.53|113
1630397050000|2021-08-31 08:04:10|4539.38|4538.78|4539.63|4539.03|4539.63|4539.03|4539.13|4538.53|195
1630397060000|2021-08-31 08:04:20|4539.5|4538.9|4539.38|4538.78|4539.63|4539.03|4539.38|4538.78|67
1630397070000|2021-08-31 08:04:30|4539.63|4539.03|4539.63|4539.03|4539.63|4539.03|4539.5|4538.9|46
1630397080000|2021-08-31 08:04:40|4539.5|4538.9|4539.38|4538.78|4539.5|4538.9|4539.38|4538.78|47
1630397090000|2021-08-31 08:04:50|4539.13|4538.53|4539.38|4538.78|4539.38|4538.78|4539.13|4538.53|93
1630397100000|2021-08-31 08:05:00|4539.25|4538.65|4539.38|4538.78|4539.38|4538.78|4539.13|4538.53|21
1630397110000|2021-08-31 08:05:10|||||||||43
1630397120000|2021-08-31 08:05:20|4539.63|4539.03|4539.63|4539.03|4539.63|4539.03|4539.5|4538.9|79
1630397130000|2021-08-31 08:05:30|4539.75|4539.15|4539.75|4539.15|4539.88|4539.28|4539.63|4539.03|51
1630397140000|2021-08-31 08:05:40|4539.63|4539.03|4540.13|4539.53|4540.13|4539.53|4539.63|4539.03|98
1630397150000|2021-08-31 08:05:50|4540.38|4539.78|4540.38|4539.78|4540.38|4539.78|4540.38|4539.78|69
1630397160000|2021-08-31 08:06:00|4540.13|4539.53|4539.75|4539.15|4540.13|4539.53|4539.75|4539.15|40
1630397170000|2021-08-31 08:06:10|4539.63|4539.03|4539.88|4539.28|4539.88|4539.28|4539.63|4539.03|51
1630397180000|2021-08-31 08:06:20|||||||||2
1630397190000|2021-08-31 08:06:30|4539.63|4539.03|4539.63|4539.03|4539.75|4539.15|4539.63|4539.03|49
1630397200000|2021-08-31 08:06:40|||||||||26
1630397210000|2021-08-31 08:06:50|4539.75|4539.15|4539.63|4539.03|4539.88|4539.28|4539.63|4539.03|19
1630397220000|2021-08-31 08:07:00|||||||||2
1630397230000|2021-08-31 08:07:10|4539.5|4538.9|4539.63|4539.03|4539.63|4539.03|4539.38|4538.78|21
1630397240000|2021-08-31 08:07:20|||||||||29
1630397250000|2021-08-31 08:07:30|4539.88|4539.28|4540.13|4539.53|4540.13|4539.53|4539.88|4539.28|53
1630397260000|2021-08-31 08:07:40|4540.25|4539.65|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|54
1630397270000|2021-08-31 08:07:50|4539.88|4539.28|4539.88|4539.28|4540.13|4539.53|4539.88|4539.28|38
1630397280000|2021-08-31 08:08:00|4539.63|4539.03|4539.63|4539.03|4539.63|4539.03|4539.63|4539.03|19
1630397300000|2021-08-31 08:08:20|4539.38|4538.78|4539.63|4539.03|4539.63|4539.03|4539.38|4538.78|41
1630397310000|2021-08-31 08:08:30|4539.75|4539.15|4540|4539.4|4540|4539.4|4539.75|4539.15|31
1630397320000|2021-08-31 08:08:40|4540.13|4539.53|4540|4539.4|4540.13|4539.53|4539.88|4539.28|10
1630397330000|2021-08-31 08:08:50|4540.13|4539.53|4539.88|4539.28|4540.13|4539.53|4539.88|4539.28|18
1630397340000|2021-08-31 08:09:00|4540|4539.4|4540.38|4539.78|4540.38|4539.78|4540|4539.4|65
1630397350000|2021-08-31 08:09:10|||||||||68
1630397360000|2021-08-31 08:09:20|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|4539.88|4539.28|62
1630397370000|2021-08-31 08:09:30|4540|4539.4|4539.88|4539.28|4540.13|4539.53|4539.88|4539.28|26
1630397380000|2021-08-31 08:09:40|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|29
1630397390000|2021-08-31 08:09:50|||||||||7
1630397400000|2021-08-31 08:10:00|4540|4539.4|4540.13|4539.53|4540.13|4539.53|4539.88|4539.28|101
1630397410000|2021-08-31 08:10:10|4540|4539.4|4539.88|4539.28|4540|4539.4|4539.88|4539.28|20
1630397420000|2021-08-31 08:10:20|4540|4539.4|4540.13|4539.53|4540.13|4539.53|4539.88|4539.28|75
1630397430000|2021-08-31 08:10:30|4540|4539.4|4540|4539.4|4540|4539.4|4540|4539.4|31
1630397440000|2021-08-31 08:10:40|4539.88|4539.28|4539.88|4539.28|4539.88|4539.28|4539.88|4539.28|10
1630397450000|2021-08-31 08:10:50|4540|4539.4|4540|4539.4|4540.13|4539.53|4539.88|4539.28|70
1630397460000|2021-08-31 08:11:00|4540.13|4539.53|4539.88|4539.28|4540.13|4539.53|4539.88|4539.28|26
1630397470000|2021-08-31 08:11:10|4540|4539.4|4540.13|4539.53|4540.38|4539.78|4540|4539.4|104
1630397480000|2021-08-31 08:11:20|4540.25|4539.65|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|74
1630397490000|2021-08-31 08:11:30|||||||||1
1630397500000|2021-08-31 08:11:40|4540|4539.4|4540.25|4539.65|4540.25|4539.65|4539.88|4539.28|64
1630397510000|2021-08-31 08:11:50|4540.13|4539.53|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|82
1630397520000|2021-08-31 08:12:00|||||||||2
1630397530000|2021-08-31 08:12:10|||||||||6
1630397540000|2021-08-31 08:12:20|||||||||8
1630397550000|2021-08-31 08:12:30|||||||||1
1630397560000|2021-08-31 08:12:40|||||||||1
1630397570000|2021-08-31 08:12:50|||||||||81
1630397580000|2021-08-31 08:13:00|||||||||2
1630397590000|2021-08-31 08:13:10|4540.25|4539.65|4540.38|4539.78|4540.38|4539.78|4540.25|4539.65|60
1630397600000|2021-08-31 08:13:20|||||||||10
1630397610000|2021-08-31 08:13:30|4540.25|4539.65|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|144
1630397620000|2021-08-31 08:13:40|||||||||13
1630397640000|2021-08-31 08:14:00|||||||||1
1630397650000|2021-08-31 08:14:10|4540.25|4539.65|4540.13|4539.53|4540.25|4539.65|4540.13|4539.53|90
1630397660000|2021-08-31 08:14:20|4540.25|4539.65|4540.38|4539.78|4540.38|4539.78|4540.25|4539.65|55
1630397680000|2021-08-31 08:14:40|4540.5|4539.9|4540.38|4539.78|4540.63|4540.03|4540.38|4539.78|324
1630397690000|2021-08-31 08:14:50|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|60
1630397700000|2021-08-31 08:15:00|4540.38|4539.78|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|10
1630397710000|2021-08-31 08:15:10|4539.88|4539.28|4540.13|4539.53|4540.13|4539.53|4539.88|4539.28|154
1630397720000|2021-08-31 08:15:20|4540.25|4539.65|4540.13|4539.53|4540.25|4539.65|4540.13|4539.53|35
1630397730000|2021-08-31 08:15:30|4540.38|4539.78|4540.38|4539.78|4540.38|4539.78|4540.38|4539.78|367
1630397740000|2021-08-31 08:15:40|4540.13|4539.53|4540.38|4539.78|4540.38|4539.78|4540.13|4539.53|49
1630397750000|2021-08-31 08:15:50|4540.5|4539.9|4540.63|4540.03|4540.63|4540.03|4540.38|4539.78|50
1630397770000|2021-08-31 08:16:10|4540.38|4539.78|4540.63|4540.03|4540.63|4540.03|4540.38|4539.78|25
1630397780000|2021-08-31 08:16:20|4540.75|4540.15|4540.63|4540.03|4540.75|4540.15|4540.63|4540.03|78
1630397800000|2021-08-31 08:16:40|4540.75|4540.15|4540.63|4540.03|4540.88|4540.28|4540.63|4540.03|91
1630397810000|2021-08-31 08:16:50|4540.75|4540.15|4540.88|4540.28|4540.88|4540.28|4540.63|4540.03|15
1630397820000|2021-08-31 08:17:00|||||||||7
1630397830000|2021-08-31 08:17:10|4541|4540.4|4540.88|4540.28|4541|4540.4|4540.88|4540.28|19
1630397840000|2021-08-31 08:17:20|4541|4540.4|4540.88|4540.28|4541|4540.4|4540.88|4540.28|17
1630397850000|2021-08-31 08:17:30|4541|4540.4|4540.88|4540.28|4541|4540.4|4540.88|4540.28|25
1630397860000|2021-08-31 08:17:40|4540.63|4540.03|4540.63|4540.03|4540.63|4540.03|4540.63|4540.03|45
1630397870000|2021-08-31 08:17:50|||||||||42
1630397880000|2021-08-31 08:18:00|4540.38|4539.78|4540.38|4539.78|4540.38|4539.78|4540.38|4539.78|26
1630397890000|2021-08-31 08:18:10|4540.5|4539.9|4540.63|4540.03|4540.63|4540.03|4540.38|4539.78|63
1630397900000|2021-08-31 08:18:20|4540.88|4540.28|4540.63|4540.03|4540.88|4540.28|4540.63|4540.03|28
1630397910000|2021-08-31 08:18:30|||||||||5
1630397920000|2021-08-31 08:18:40|4540.88|4540.28|4540.88|4540.28|4540.88|4540.28|4540.88|4540.28|26
1630397930000|2021-08-31 08:18:50|4540.75|4540.15|4540.63|4540.03|4540.88|4540.28|4540.63|4540.03|66
1630397940000|2021-08-31 08:19:00|4540.88|4540.28|4540.63|4540.03|4540.88|4540.28|4540.63|4540.03|5
1630397950000|2021-08-31 08:19:10|4540.75|4540.15|4540.63|4540.03|4540.88|4540.28|4540.63|4540.03|10
1630397960000|2021-08-31 08:19:20|4540.38|4539.78|4540.38|4539.78|4540.38|4539.78|4540.38|4539.78|16
1630397970000|2021-08-31 08:19:30|4540.13|4539.53|4540.38|4539.78|4540.38|4539.78|4540.13|4539.53|83
1630398000000|2021-08-31 08:20:00|4540.5|4539.9|4540.63|4540.03|4540.63|4540.03|4540.5|4539.9|35
1630398010000|2021-08-31 08:20:10|4540.38|4539.78|4540.38|4539.78|4540.5|4539.9|4540.38|4539.78|90
1630398020000|2021-08-31 08:20:20|4540.25|4539.65|4540.38|4539.78|4540.38|4539.78|4540.13|4539.53|59
1630398030000|2021-08-31 08:20:30|4540.5|4539.9|4540.38|4539.78|4540.5|4539.9|4540.38|4539.78|36
1630398040000|2021-08-31 08:20:40|4540.5|4539.9|4540.38|4539.78|4540.63|4540.03|4540.38|4539.78|75
1630398070000|2021-08-31 08:21:10|||||||||11
1630398080000|2021-08-31 08:21:20|||||||||1
1630398090000|2021-08-31 08:21:30|||||||||91
1630398100000|2021-08-31 08:21:40|||||||||10
1630398110000|2021-08-31 08:21:50|||||||||35
1630398120000|2021-08-31 08:22:00|4540.5|4539.9|4540.38|4539.78|4540.5|4539.9|4540.38|4539.78|70
1630398130000|2021-08-31 08:22:10|||||||||2
1630398140000|2021-08-31 08:22:20|||||||||1
1630398150000|2021-08-31 08:22:30|||||||||3
1630398160000|2021-08-31 08:22:40|||||||||4
1630398180000|2021-08-31 08:23:00|||||||||91
1630398190000|2021-08-31 08:23:10|4540.5|4539.9|4540.38|4539.78|4540.63|4540.03|4540.38|4539.78|33
1630398200000|2021-08-31 08:23:20|4540.5|4539.9|4540.38|4539.78|4540.5|4539.9|4540.38|4539.78|75
1630398210000|2021-08-31 08:23:30|||||||||6
1630398220000|2021-08-31 08:23:40|||||||||1
1630398230000|2021-08-31 08:23:50|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|4540.13|4539.53|104
1630398240000|2021-08-31 08:24:00|4540.25|4539.65|4540.38|4539.78|4540.38|4539.78|4540.13|4539.53|96
1630398250000|2021-08-31 08:24:10|||||||||3
1630398260000|2021-08-31 08:24:20|||||||||1
1630398270000|2021-08-31 08:24:30|||||||||1
1630398280000|2021-08-31 08:24:40|||||||||2
1630398290000|2021-08-31 08:24:50|||||||||138
1630398310000|2021-08-31 08:25:10|4540.25|4539.65|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|115
1630398330000|2021-08-31 08:25:30|4540.38|4539.78|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|89
1630398340000|2021-08-31 08:25:40|4539.88|4539.28|4540.13|4539.53|4540.13|4539.53|4539.88|4539.28|42
1630398350000|2021-08-31 08:25:50|||||||||1
1630398390000|2021-08-31 08:26:30|||||||||1
1630398400000|2021-08-31 08:26:40|4540.25|4539.65|4540.13|4539.53|4540.38|4539.78|4540.13|4539.53|293
1630398410000|2021-08-31 08:26:50|4539.88|4539.28|4539.88|4539.28|4539.88|4539.28|4539.88|4539.28|102
1630398420000|2021-08-31 08:27:00|4539.63|4539.03|4539.63|4539.03|4539.63|4539.03|4539.5|4538.9|113
1630398430000|2021-08-31 08:27:10|4539.5|4538.9|4539.63|4539.03|4539.63|4539.03|4539.38|4538.78|118
1630398440000|2021-08-31 08:27:20|4539.5|4538.9|4539.38|4538.78|4539.5|4538.9|4539.38|4538.78|9
1630398450000|2021-08-31 08:27:30|4539.5|4538.9|4539.63|4539.03|4539.63|4539.03|4539.5|4538.9|32
1630398460000|2021-08-31 08:27:40|4539.5|4538.9|4539.5|4538.9|4539.63|4539.03|4539.38|4538.78|83
1630398470000|2021-08-31 08:27:50|4539.63|4539.03|4539.5|4538.9|4539.63|4539.03|4539.38|4538.78|27
1630398480000|2021-08-31 08:28:00|4539.63|4539.03|4539.63|4539.03|4539.63|4539.03|4539.63|4539.03|0
1630398490000|2021-08-31 08:28:10|4539.75|4539.15|4539.88|4539.28|4539.88|4539.28|4539.63|4539.03|85
1630398500000|2021-08-31 08:28:20|||||||||1
1630398520000|2021-08-31 08:28:40|||||||||3
1630398530000|2021-08-31 08:28:50|||||||||4
1630398540000|2021-08-31 08:29:00|4539.75|4539.15|4539.63|4539.03|4539.75|4539.15|4539.63|4539.03|97
1630398560000|2021-08-31 08:29:20|||||||||4
1630398570000|2021-08-31 08:29:30|4539.38|4538.78|4539.38|4538.78|4539.38|4538.78|4539.38|4538.78|16
1630398580000|2021-08-31 08:29:40|4539.13|4538.53|4539.13|4538.53|4539.38|4538.78|4539.13|4538.53|65
1630398590000|2021-08-31 08:29:50|||||||||12
1630398600000|2021-08-31 08:30:00|4539|4538.4|4538.88|4538.28|4539.13|4538.53|4538.88|4538.28|74
1630398610000|2021-08-31 08:30:10|4538.75|4538.15|4538.63|4538.03|4538.75|4538.15|4538.63|4538.03|121
1630398620000|2021-08-31 08:30:20|||||||||21
1630398630000|2021-08-31 08:30:30|4538.88|4538.28|4538.63|4538.03|4538.88|4538.28|4538.63|4538.03|240
1630398640000|2021-08-31 08:30:40|4538.75|4538.15|4538.63|4538.03|4538.88|4538.28|4538.63|4538.03|127
1630398650000|2021-08-31 08:30:50|4538.75|4538.15|4538.88|4538.28|4538.88|4538.28|4538.75|4538.15|71
1630398660000|2021-08-31 08:31:00|||||||||1
1630398670000|2021-08-31 08:31:10|4538.63|4538.03|4538.88|4538.28|4538.88|4538.28|4538.63|4538.03|55
1630398680000|2021-08-31 08:31:20|||||||||25
1630398700000|2021-08-31 08:31:40|||||||||3
1630398710000|2021-08-31 08:31:50|4539.13|4538.53|4538.88|4538.28|4539.13|4538.53|4538.88|4538.28|67
1630398720000|2021-08-31 08:32:00|4538.63|4538.03|4538.38|4537.78|4538.75|4538.15|4538.38|4537.78|116
1630398730000|2021-08-31 08:32:10|4538.25|4537.65|4538.13|4537.53|4538.25|4537.65|4538.13|4537.53|57
1630398740000|2021-08-31 08:32:20|4538.25|4537.65|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|72
1630398750000|2021-08-31 08:32:30|4538.25|4537.65|4538.63|4538.03|4538.63|4538.03|4538.13|4537.53|259
1630398760000|2021-08-31 08:32:40|||||||||4
1630398770000|2021-08-31 08:32:50|4538.88|4538.28|4538.88|4538.28|4538.88|4538.28|4538.88|4538.28|96
1630398780000|2021-08-31 08:33:00|4539|4538.4|4539.13|4538.53|4539.25|4538.65|4538.88|4538.28|207
1630398790000|2021-08-31 08:33:10|4539.38|4538.78|4539.25|4538.65|4539.38|4538.78|4539.25|4538.65|34
1630398800000|2021-08-31 08:33:20|4539.13|4538.53|4539.38|4538.78|4539.38|4538.78|4539.13|4538.53|30
1630398810000|2021-08-31 08:33:30|4539.13|4538.53|4539.38|4538.78|4539.38|4538.78|4539.13|4538.53|18
1630398820000|2021-08-31 08:33:40|4539.25|4538.65|4539.13|4538.53|4539.25|4538.65|4539.13|4538.53|7
1630398830000|2021-08-31 08:33:50|||||||||3
1630398840000|2021-08-31 08:34:00|4539|4538.4|4539.13|4538.53|4539.13|4538.53|4538.88|4538.28|48
1630398850000|2021-08-31 08:34:10|4539|4538.4|4539.13|4538.53|4539.13|4538.53|4538.88|4538.28|24
1630398860000|2021-08-31 08:34:20|4539.38|4538.78|4539.38|4538.78|4539.38|4538.78|4539.38|4538.78|40
1630398870000|2021-08-31 08:34:30|||||||||69
1630398880000|2021-08-31 08:34:40|4539.63|4539.03|4539.38|4538.78|4539.63|4539.03|4539.38|4538.78|141
1630398890000|2021-08-31 08:34:50|4539.25|4538.65|4539.38|4538.78|4539.38|4538.78|4539.13|4538.53|34
1630398900000|2021-08-31 08:35:00|4539.13|4538.53|4539.13|4538.53|4539.63|4539.03|4539.13|4538.53|342
1630398910000|2021-08-31 08:35:10|4539.25|4538.65|4539.38|4538.78|4539.38|4538.78|4539.13|4538.53|103
1630398920000|2021-08-31 08:35:20|||||||||1
1630398960000|2021-08-31 08:36:00|||||||||208
1630398970000|2021-08-31 08:36:10|4539.5|4538.9|4539.38|4538.78|4539.63|4539.03|4539.38|4538.78|79
1630398980000|2021-08-31 08:36:20|4539.63|4539.03|4539.38|4538.78|4539.63|4539.03|4539.38|4538.78|104
1630398990000|2021-08-31 08:36:30|4539.5|4538.9|4539.38|4538.78|4539.63|4539.03|4539.38|4538.78|34
1630399000000|2021-08-31 08:36:40|4539.5|4538.9|4539.38|4538.78|4539.63|4539.03|4539.13|4538.53|118
1630399010000|2021-08-31 08:36:50|4539.13|4538.53|4538.88|4538.28|4539.13|4538.53|4538.88|4538.28|59
1630399020000|2021-08-31 08:37:00|4539|4538.4|4538.88|4538.28|4539.13|4538.53|4538.88|4538.28|67
1630399030000|2021-08-31 08:37:10|4539|4538.4|4538.88|4538.28|4539.13|4538.53|4538.88|4538.28|19
1630399050000|2021-08-31 08:37:30|||||||||9
1630399080000|2021-08-31 08:38:00|4538.63|4538.03|4538.38|4537.78|4538.63|4538.03|4538.13|4537.53|364
1630399090000|2021-08-31 08:38:10|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|50
1630399100000|2021-08-31 08:38:20|||||||||69
1630399110000|2021-08-31 08:38:30|4538.5|4537.9|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|42
1630399120000|2021-08-31 08:38:40|||||||||4
1630399130000|2021-08-31 08:38:50|||||||||2
1630399140000|2021-08-31 08:39:00|4538.13|4537.53|4538.38|4537.78|4538.38|4537.78|4537.88|4537.28|96
1630399150000|2021-08-31 08:39:10|4538.25|4537.65|4538.25|4537.65|4538.25|4537.65|4538.25|4537.65|5
1630399160000|2021-08-31 08:39:20|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|20
1630399170000|2021-08-31 08:39:30|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|29
1630399180000|2021-08-31 08:39:40|4538.25|4537.65|4538.13|4537.53|4538.25|4537.65|4538.13|4537.53|21
1630399190000|2021-08-31 08:39:50|4538|4537.4|4537.88|4537.28|4538|4537.4|4537.88|4537.28|21
1630399200000|2021-08-31 08:40:00|4538|4537.4|4537.88|4537.28|4538|4537.4|4537.88|4537.28|35
1630399210000|2021-08-31 08:40:10|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|124
1630399220000|2021-08-31 08:40:20|4538|4537.4|4537.88|4537.28|4538.13|4537.53|4537.88|4537.28|50
1630399230000|2021-08-31 08:40:30|4538|4537.4|4538.13|4537.53|4538.13|4537.53|4538|4537.4|29
1630399240000|2021-08-31 08:40:40|4538|4537.4|4537.88|4537.28|4538|4537.4|4537.88|4537.28|56
1630399250000|2021-08-31 08:40:50|4538|4537.4|4538|4537.4|4538|4537.4|4538|4537.4|20
1630399260000|2021-08-31 08:41:00|4537.88|4537.28|4538.38|4537.78|4538.38|4537.78|4537.88|4537.28|74
1630399270000|2021-08-31 08:41:10|4538.63|4538.03|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|67
1630399290000|2021-08-31 08:41:30|4538.5|4537.9|4538.38|4537.78|4538.5|4537.9|4538.38|4537.78|10
1630399300000|2021-08-31 08:41:40|4538.5|4537.9|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|39
1630399310000|2021-08-31 08:41:50|4538.5|4537.9|4538.88|4538.28|4538.88|4538.28|4538.5|4537.9|86
1630399320000|2021-08-31 08:42:00|4538.75|4538.15|4538.88|4538.28|4538.88|4538.28|4538.63|4538.03|25
1630399330000|2021-08-31 08:42:10|4538.75|4538.15|4538.63|4538.03|4538.75|4538.15|4538.63|4538.03|11
1630399360000|2021-08-31 08:42:40|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|50
1630399370000|2021-08-31 08:42:50|4538.63|4538.03|4538.63|4538.03|4538.63|4538.03|4538.63|4538.03|22
1630399380000|2021-08-31 08:43:00|4538.88|4538.28|4538.88|4538.28|4538.88|4538.28|4538.88|4538.28|52
1630399390000|2021-08-31 08:43:10|4539|4538.4|4539.13|4538.53|4539.13|4538.53|4539|4538.4|121
1630399400000|2021-08-31 08:43:20|4539|4538.4|4538.88|4538.28|4539.13|4538.53|4538.88|4538.28|15
1630399420000|2021-08-31 08:43:40|4538.63|4538.03|4538.63|4538.03|4538.75|4538.15|4538.63|4538.03|48
1630399430000|2021-08-31 08:43:50|4538.5|4537.9|4538.63|4538.03|4538.63|4538.03|4538.38|4537.78|38
1630399440000|2021-08-31 08:44:00|||||||||1
1630399470000|2021-08-31 08:44:30|||||||||2
1630399480000|2021-08-31 08:44:40|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|11
1630399490000|2021-08-31 08:44:50|4538.13|4537.53|4538.25|4537.65|4538.38|4537.78|4538.13|4537.53|71
1630399500000|2021-08-31 08:45:00|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|43
1630399510000|2021-08-31 08:45:10|4538.5|4537.9|4538.63|4538.03|4538.63|4538.03|4538.5|4537.9|73
1630399520000|2021-08-31 08:45:20|||||||||21
1630399540000|2021-08-31 08:45:40|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|30
1630399550000|2021-08-31 08:45:50|||||||||3
1630399560000|2021-08-31 08:46:00|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|33
1630399570000|2021-08-31 08:46:10|4538.25|4537.65|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|44
1630399580000|2021-08-31 08:46:20|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.25|4537.65|6
1630399590000|2021-08-31 08:46:30|4538.13|4537.53|4537.88|4537.28|4538.13|4537.53|4537.88|4537.28|79
1630399600000|2021-08-31 08:46:40|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|49
1630399610000|2021-08-31 08:46:50|||||||||11
1630399620000|2021-08-31 08:47:00|4538.25|4537.65|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|43
1630399630000|2021-08-31 08:47:10|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.25|4537.65|12
1630399640000|2021-08-31 08:47:20|4538.5|4537.9|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|46
1630399650000|2021-08-31 08:47:30|4538.5|4537.9|4538.63|4538.03|4538.63|4538.03|4538.38|4537.78|23
1630399670000|2021-08-31 08:47:50|4538.5|4537.9|4538.5|4537.9|4538.63|4538.03|4538.5|4537.9|25
1630399680000|2021-08-31 08:48:00|4538.63|4538.03|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|12
1630399710000|2021-08-31 08:48:30|4538.63|4538.03|4538.63|4538.03|4538.63|4538.03|4538.63|4538.03|20
1630399720000|2021-08-31 08:48:40|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|30
1630399730000|2021-08-31 08:48:50|||||||||23
1630399740000|2021-08-31 08:49:00|4538.13|4537.53|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|25
1630399770000|2021-08-31 08:49:30|4538.25|4537.65|4538.13|4537.53|4538.25|4537.65|4538.13|4537.53|19
1630399780000|2021-08-31 08:49:40|4538.25|4537.65|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|29
1630399790000|2021-08-31 08:49:50|||||||||2
1630399800000|2021-08-31 08:50:00|4538|4537.4|4538.13|4537.53|4538.13|4537.53|4538|4537.4|75
1630399810000|2021-08-31 08:50:10|4538|4537.4|4538|4537.4|4538.13|4537.53|4537.88|4537.28|30
1630399820000|2021-08-31 08:50:20|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|13
1630399830000|2021-08-31 08:50:30|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.25|4537.65|15
1630399840000|2021-08-31 08:50:40|4538.5|4537.9|4538.38|4537.78|4538.5|4537.9|4538.38|4537.78|62
1630399850000|2021-08-31 08:50:50|4538.13|4537.53|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|32
1630399860000|2021-08-31 08:51:00|||||||||2
1630399870000|2021-08-31 08:51:10|4538.5|4537.9|4538.13|4537.53|4538.5|4537.9|4538.13|4537.53|61
1630399880000|2021-08-31 08:51:20|4538.25|4537.65|4537.88|4537.28|4538.25|4537.65|4537.88|4537.28|52
1630399890000|2021-08-31 08:51:30|4538|4537.4|4538.13|4537.53|4538.13|4537.53|4538|4537.4|20
1630399900000|2021-08-31 08:51:40|4538.38|4537.78|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|28
1630399910000|2021-08-31 08:51:50|4538|4537.4|4537.88|4537.28|4538|4537.4|4537.88|4537.28|35
1630399920000|2021-08-31 08:52:00|4538|4537.4|4537.88|4537.28|4538.13|4537.53|4537.88|4537.28|17
1630399930000|2021-08-31 08:52:10|||||||||6
1630399940000|2021-08-31 08:52:20|4538|4537.4|4538.13|4537.53|4538.13|4537.53|4537.88|4537.28|27
1630399950000|2021-08-31 08:52:30|||||||||1
1630399960000|2021-08-31 08:52:40|4537.88|4537.28|4538.13|4537.53|4538.13|4537.53|4537.88|4537.28|19
1630399970000|2021-08-31 08:52:50|||||||||2
1630399980000|2021-08-31 08:53:00|4537.88|4537.28|4537.88|4537.28|4538.13|4537.53|4537.88|4537.28|86
1630399990000|2021-08-31 08:53:10|4538|4537.4|4538.13|4537.53|4538.13|4537.53|4538|4537.4|4
1630400000000|2021-08-31 08:53:20|4538.38|4537.78|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|52
1630400010000|2021-08-31 08:53:30|||||||||2
1630400020000|2021-08-31 08:53:40|4538.25|4537.65|4538.13|4537.53|4538.25|4537.65|4538.13|4537.53|5
1630400040000|2021-08-31 08:54:00|||||||||12
1630400060000|2021-08-31 08:54:20|||||||||10
1630400070000|2021-08-31 08:54:30|4537.88|4537.28|4538.13|4537.53|4538.13|4537.53|4537.88|4537.28|28
1630400080000|2021-08-31 08:54:40|4537.88|4537.28|4537.88|4537.28|4538.13|4537.53|4537.88|4537.28|15
1630400110000|2021-08-31 08:55:10|4538|4537.4|4538|4537.4|4538|4537.4|4537.88|4537.28|6
1630400120000|2021-08-31 08:55:20|4538.13|4537.53|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|8
1630400130000|2021-08-31 08:55:30|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.25|4537.65|33
1630400150000|2021-08-31 08:55:50|||||||||55
1630400160000|2021-08-31 08:56:00|||||||||2
1630400170000|2021-08-31 08:56:10|4538.5|4537.9|4538.38|4537.78|4538.5|4537.9|4538.38|4537.78|17
1630400190000|2021-08-31 08:56:30|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.25|4537.65|114
1630400200000|2021-08-31 08:56:40|||||||||5
1630400210000|2021-08-31 08:56:50|||||||||1
1630400220000|2021-08-31 08:57:00|4538.5|4537.9|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|23
1630400230000|2021-08-31 08:57:10|4538.63|4538.03|4538.63|4538.03|4538.63|4538.03|4538.63|4538.03|13
1630400240000|2021-08-31 08:57:20|4538.5|4537.9|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|11
1630400250000|2021-08-31 08:57:30|4538.5|4537.9|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|24
1630400260000|2021-08-31 08:57:40|4538.5|4537.9|4538.63|4538.03|4538.63|4538.03|4538.5|4537.9|19
1630400280000|2021-08-31 08:58:00|||||||||31
1630400290000|2021-08-31 08:58:10|||||||||1
1630400300000|2021-08-31 08:58:20|||||||||21
1630400310000|2021-08-31 08:58:30|4538.75|4538.15|4538.75|4538.15|4538.88|4538.28|4538.75|4538.15|23
1630400320000|2021-08-31 08:58:40|4538.63|4538.03|4538.63|4538.03|4538.75|4538.15|4538.63|4538.03|50
1630400330000|2021-08-31 08:58:50|4538.75|4538.15|4538.63|4538.03|4538.88|4538.28|4538.63|4538.03|52
1630400340000|2021-08-31 08:59:00|||||||||19
1630400350000|2021-08-31 08:59:10|4538.75|4538.15|4538.88|4538.28|4538.88|4538.28|4538.75|4538.15|74
1630400380000|2021-08-31 08:59:40|||||||||4
1630400390000|2021-08-31 08:59:50|4538.63|4538.03|4538.63|4538.03|4538.63|4538.03|4538.63|4538.03|49
1630400400000|2021-08-31 09:00:00|||||||||13
1630400410000|2021-08-31 09:00:10|4538.5|4537.9|4538.63|4538.03|4538.63|4538.03|4538.38|4537.78|88
1630400420000|2021-08-31 09:00:20|4538.5|4537.9|4538.38|4537.78|4538.5|4537.9|4538.13|4537.53|34
1630400430000|2021-08-31 09:00:30|4538.25|4537.65|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|73
1630400440000|2021-08-31 09:00:40|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.25|4537.65|43
1630400450000|2021-08-31 09:00:50|4538.25|4537.65|4538.88|4538.28|4538.88|4538.28|4538.25|4537.65|147
1630400460000|2021-08-31 09:01:00|4538.75|4538.15|4538.38|4537.78|4538.75|4538.15|4538.25|4537.65|94
1630400470000|2021-08-31 09:01:10|4538.5|4537.9|4538.63|4538.03|4538.63|4538.03|4538.38|4537.78|32
1630400480000|2021-08-31 09:01:20|4538.75|4538.15|4538.63|4538.03|4538.88|4538.28|4538.63|4538.03|46
1630400490000|2021-08-31 09:01:30|4538.75|4538.15|4538.63|4538.03|4538.88|4538.28|4538.63|4538.03|64
1630400500000|2021-08-31 09:01:40|4538.38|4537.78|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|25
1630400510000|2021-08-31 09:01:50|4538.5|4537.9|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|4
1630400520000|2021-08-31 09:02:00|4538.13|4537.53|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|38
1630400530000|2021-08-31 09:02:10|4537.88|4537.28|4537.63|4537.03|4537.88|4537.28|4537.63|4537.03|35
1630400540000|2021-08-31 09:02:20|4537.88|4537.28|4537.88|4537.28|4537.88|4537.28|4537.63|4537.03|28
1630400550000|2021-08-31 09:02:30|4538|4537.4|4538.13|4537.53|4538.13|4537.53|4538|4537.4|29
1630400560000|2021-08-31 09:02:40|||||||||13
1630400570000|2021-08-31 09:02:50|4538.25|4537.65|4538.13|4537.53|4538.25|4537.65|4538.13|4537.53|48
1630400580000|2021-08-31 09:03:00|||||||||10
1630400590000|2021-08-31 09:03:10|4537.88|4537.28|4538.13|4537.53|4538.13|4537.53|4537.88|4537.28|45
1630400600000|2021-08-31 09:03:20|||||||||1
1630400610000|2021-08-31 09:03:30|4538.25|4537.65|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|30
1630400620000|2021-08-31 09:03:40|4538.25|4537.65|4538.13|4537.53|4538.25|4537.65|4538.13|4537.53|7
1630400630000|2021-08-31 09:03:50|4538|4537.4|4538.13|4537.53|4538.13|4537.53|4537.88|4537.28|24
1630400640000|2021-08-31 09:04:00|4538|4537.4|4537.88|4537.28|4538|4537.4|4537.88|4537.28|22
1630400650000|2021-08-31 09:04:10|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|11
1630400660000|2021-08-31 09:04:20|||||||||1
1630400670000|2021-08-31 09:04:30|||||||||3
1630400680000|2021-08-31 09:04:40|||||||||27
1630400700000|2021-08-31 09:05:00|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|39
1630400710000|2021-08-31 09:05:10|||||||||121
1630400720000|2021-08-31 09:05:20|||||||||12
1630400740000|2021-08-31 09:05:40|||||||||4
1630400750000|2021-08-31 09:05:50|||||||||10
1630400760000|2021-08-31 09:06:00|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|71
1630400770000|2021-08-31 09:06:10|4538.25|4537.65|4538.13|4537.53|4538.25|4537.65|4538.13|4537.53|46
1630400790000|2021-08-31 09:06:30|||||||||24
1630400810000|2021-08-31 09:06:50|4538.25|4537.65|4538.63|4538.03|4538.63|4538.03|4538.25|4537.65|83
1630400820000|2021-08-31 09:07:00|||||||||19
1630400830000|2021-08-31 09:07:10|||||||||1
1630400840000|2021-08-31 09:07:20|4538.75|4538.15|4539.63|4539.03|4539.63|4539.03|4538.75|4538.15|293
1630400850000|2021-08-31 09:07:30|4539.5|4538.9|4539.63|4539.03|4539.63|4539.03|4539.38|4538.78|110
1630400860000|2021-08-31 09:07:40|4539.75|4539.15|4539.5|4538.9|4539.88|4539.28|4539.38|4538.78|279
1630400870000|2021-08-31 09:07:50|4539.38|4538.78|4538.63|4538.03|4539.38|4538.78|4538.63|4538.03|217
1630400880000|2021-08-31 09:08:00|4538.88|4538.28|4538.88|4538.28|4538.88|4538.28|4538.88|4538.28|91
1630400890000|2021-08-31 09:08:10|4538.75|4538.15|4538.88|4538.28|4539.13|4538.53|4538.75|4538.15|75
1630400900000|2021-08-31 09:08:20|4539|4538.4|4538.88|4538.28|4539.13|4538.53|4538.88|4538.28|68
1630400910000|2021-08-31 09:08:30|4539|4538.4|4539.13|4538.53|4539.13|4538.53|4539|4538.4|30
1630400920000|2021-08-31 09:08:40|4539|4538.4|4539.13|4538.53|4539.13|4538.53|4538.88|4538.28|6
1630400930000|2021-08-31 09:08:50|4539.25|4538.65|4539.13|4538.53|4539.38|4538.78|4539.13|4538.53|59
1630400940000|2021-08-31 09:09:00|4539.25|4538.65|4539.13|4538.53|4539.25|4538.65|4539.13|4538.53|25
1630400950000|2021-08-31 09:09:10|||||||||2
1630400960000|2021-08-31 09:09:20|4539|4538.4|4538.88|4538.28|4539|4538.4|4538.88|4538.28|23
1630400970000|2021-08-31 09:09:30|4539|4538.4|4539|4538.4|4539.13|4538.53|4538.88|4538.28|14
1630400980000|2021-08-31 09:09:40|4539.13|4538.53|4539.13|4538.53|4539.13|4538.53|4538.88|4538.28|15
1630400990000|2021-08-31 09:09:50|4539|4538.4|4538.88|4538.28|4539|4538.4|4538.88|4538.28|6
1630401000000|2021-08-31 09:10:00|4538.63|4538.03|4538.88|4538.28|4538.88|4538.28|4538.63|4538.03|65
1630401010000|2021-08-31 09:10:10|4539|4538.4|4539.13|4538.53|4539.13|4538.53|4538.88|4538.28|76
1630401020000|2021-08-31 09:10:20|4538.88|4538.28|4538.88|4538.28|4538.88|4538.28|4538.88|4538.28|29
1630401030000|2021-08-31 09:10:30|||||||||9
1630401040000|2021-08-31 09:10:40|4539|4538.4|4539.13|4538.53|4539.13|4538.53|4539|4538.4|27
1630401050000|2021-08-31 09:10:50|4538.88|4538.28|4538.88|4538.28|4538.88|4538.28|4538.88|4538.28|24
1630401060000|2021-08-31 09:11:00|||||||||38
1630401070000|2021-08-31 09:11:10|4538.75|4538.15|4538.63|4538.03|4538.88|4538.28|4538.63|4538.03|25
1630401080000|2021-08-31 09:11:20|||||||||15
1630401090000|2021-08-31 09:11:30|4538.75|4538.15|4538.75|4538.15|4538.75|4538.15|4538.75|4538.15|60
1630401100000|2021-08-31 09:11:40|4538.63|4538.03|4538.63|4538.03|4538.63|4538.03|4538.63|4538.03|6
1630401110000|2021-08-31 09:11:50|||||||||1
1630401120000|2021-08-31 09:12:00|4538.5|4537.9|4538.13|4537.53|4538.5|4537.9|4538.13|4537.53|74
1630401130000|2021-08-31 09:12:10|4538.25|4537.65|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|76
1630401140000|2021-08-31 09:12:20|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|27
1630401150000|2021-08-31 09:12:30|4538.25|4537.65|4538.25|4537.65|4538.25|4537.65|4538.13|4537.53|35
1630401160000|2021-08-31 09:12:40|4538.13|4537.53|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|26
1630401170000|2021-08-31 09:12:50|4538.13|4537.53|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|12
1630401180000|2021-08-31 09:13:00|4538.13|4537.53|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|166
1630401210000|2021-08-31 09:13:30|4538.63|4538.03|4538.25|4537.65|4538.63|4538.03|4538.13|4537.53|75
1630401220000|2021-08-31 09:13:40|4538.13|4537.53|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|48
1630401230000|2021-08-31 09:13:50|4538.63|4538.03|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|104
1630401240000|2021-08-31 09:14:00|4538.13|4537.53|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|73
1630401250000|2021-08-31 09:14:10|4538.38|4537.78|4538.63|4538.03|4538.63|4538.03|4538.38|4537.78|91
1630401260000|2021-08-31 09:14:20|||||||||55
1630401270000|2021-08-31 09:14:30|4538.5|4537.9|4538.5|4537.9|4538.5|4537.9|4538.38|4537.78|30
1630401280000|2021-08-31 09:14:40|4538.63|4538.03|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|5
1630401290000|2021-08-31 09:14:50|4538.25|4537.65|4538.13|4537.53|4538.25|4537.65|4538.13|4537.53|43
1630401300000|2021-08-31 09:15:00|4538.25|4537.65|4538.25|4537.65|4538.38|4537.78|4538.13|4537.53|44
1630401310000|2021-08-31 09:15:10|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|7
1630401320000|2021-08-31 09:15:20|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|37
1630401330000|2021-08-31 09:15:30|4538.13|4537.53|4538.25|4537.65|4538.25|4537.65|4538.13|4537.53|29
1630401340000|2021-08-31 09:15:40|4538.13|4537.53|4538.13|4537.53|4538.25|4537.65|4538.13|4537.53|2
1630401350000|2021-08-31 09:15:50|4538.25|4537.65|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|84
1630401360000|2021-08-31 09:16:00|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.25|4537.65|21
1630401370000|2021-08-31 09:16:10|||||||||1
1630401380000|2021-08-31 09:16:20|4538.63|4538.03|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|52
1630401390000|2021-08-31 09:16:30|4538.63|4538.03|4538.63|4538.03|4538.63|4538.03|4538.63|4538.03|14
1630401400000|2021-08-31 09:16:40|4538.88|4538.28|4538.88|4538.28|4538.88|4538.28|4538.75|4538.15|73
1630401410000|2021-08-31 09:16:50|4538.63|4538.03|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|71
1630401420000|2021-08-31 09:17:00|4538.5|4537.9|4538.63|4538.03|4538.63|4538.03|4538.5|4537.9|30
1630401430000|2021-08-31 09:17:10|||||||||4
1630401440000|2021-08-31 09:17:20|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|19
1630401450000|2021-08-31 09:17:30|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|67
1630401460000|2021-08-31 09:17:40|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|23
1630401470000|2021-08-31 09:17:50|4538.25|4537.65|4538.13|4537.53|4538.25|4537.65|4538.13|4537.53|13
1630401480000|2021-08-31 09:18:00|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|28
1630401490000|2021-08-31 09:18:10|4538.63|4538.03|4538.63|4538.03|4538.63|4538.03|4538.63|4538.03|44
1630401500000|2021-08-31 09:18:20|4538.75|4538.15|4538.88|4538.28|4538.88|4538.28|4538.75|4538.15|62
1630401510000|2021-08-31 09:18:30|4538.63|4538.03|4538.63|4538.03|4538.63|4538.03|4538.63|4538.03|43
1630401520000|2021-08-31 09:18:40|||||||||3
1630401530000|2021-08-31 09:18:50|||||||||3
1630401540000|2021-08-31 09:19:00|||||||||3
1630401550000|2021-08-31 09:19:10|4538.5|4537.9|4538.63|4538.03|4538.88|4538.28|4538.5|4537.9|75
1630401560000|2021-08-31 09:19:20|4538.75|4538.15|4538.63|4538.03|4538.88|4538.28|4538.63|4538.03|25
1630401570000|2021-08-31 09:19:30|4538.75|4538.15|4538.63|4538.03|4538.75|4538.15|4538.63|4538.03|15
1630401580000|2021-08-31 09:19:40|||||||||31
1630401590000|2021-08-31 09:19:50|4538.5|4537.9|4538.63|4538.03|4538.63|4538.03|4538.5|4537.9|40
1630401600000|2021-08-31 09:20:00|4538.5|4537.9|4538.63|4538.03|4538.63|4538.03|4538.38|4537.78|49
1630401630000|2021-08-31 09:20:30|||||||||5
1630401640000|2021-08-31 09:20:40|4538.5|4537.9|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|35
1630401650000|2021-08-31 09:20:50|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|42
1630401660000|2021-08-31 09:21:00|4538|4537.4|4538.13|4537.53|4538.13|4537.53|4538|4537.4|37
1630401670000|2021-08-31 09:21:10|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|115
1630401680000|2021-08-31 09:21:20|4538.5|4537.9|4538.63|4538.03|4538.88|4538.28|4538.38|4537.78|127
1630401690000|2021-08-31 09:21:30|4538.75|4538.15|4538.63|4538.03|4538.88|4538.28|4538.63|4538.03|17
1630401700000|2021-08-31 09:21:40|||||||||18
1630401710000|2021-08-31 09:21:50|||||||||1
1630401720000|2021-08-31 09:22:00|4538.5|4537.9|4538.38|4537.78|4538.5|4537.9|4538.38|4537.78|137
1630401730000|2021-08-31 09:22:10|4538.5|4537.9|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|88
1630401740000|2021-08-31 09:22:20|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|49
1630401750000|2021-08-31 09:22:30|||||||||1
1630401760000|2021-08-31 09:22:40|||||||||5
1630401770000|2021-08-31 09:22:50|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|44
1630401780000|2021-08-31 09:23:00|4538.25|4537.65|4538.13|4537.53|4538.25|4537.65|4538.13|4537.53|29
1630401790000|2021-08-31 09:23:10|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.25|4537.65|19
1630401800000|2021-08-31 09:23:20|||||||||1
1630401810000|2021-08-31 09:23:30|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|15
1630401820000|2021-08-31 09:23:40|||||||||1
1630401830000|2021-08-31 09:23:50|||||||||8
1630401840000|2021-08-31 09:24:00|4538|4537.4|4538|4537.4|4538.13|4537.53|4537.88|4537.28|200
1630401850000|2021-08-31 09:24:10|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|4537.88|4537.28|45
1630401880000|2021-08-31 09:24:40|4538.38|4537.78|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|50
1630401900000|2021-08-31 09:25:00|4538.38|4537.78|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|28
1630401910000|2021-08-31 09:25:10|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|19
1630401920000|2021-08-31 09:25:20|||||||||4
1630401950000|2021-08-31 09:25:50|||||||||26
1630401960000|2021-08-31 09:26:00|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.25|4537.65|33
1630401970000|2021-08-31 09:26:10|4538.63|4538.03|4538.5|4537.9|4538.63|4538.03|4538.38|4537.78|51
1630401980000|2021-08-31 09:26:20|4538.63|4538.03|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|2
1630401990000|2021-08-31 09:26:30|4538.5|4537.9|4538.63|4538.03|4538.63|4538.03|4538.38|4537.78|9
1630402000000|2021-08-31 09:26:40|||||||||66
1630402020000|2021-08-31 09:27:00|||||||||11
1630402050000|2021-08-31 09:27:30|||||||||23
1630402060000|2021-08-31 09:27:40|4538.5|4537.9|4538.63|4538.03|4538.63|4538.03|4538.38|4537.78|49
1630402070000|2021-08-31 09:27:50|4538.5|4537.9|4538.63|4538.03|4538.63|4538.03|4538.38|4537.78|17
1630402080000|2021-08-31 09:28:00|4538.5|4537.9|4538.38|4537.78|4538.63|4538.03|4538.38|4537.78|55
1630402090000|2021-08-31 09:28:10|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|23
1630402100000|2021-08-31 09:28:20|||||||||1
1630402120000|2021-08-31 09:28:40|||||||||18
1630402130000|2021-08-31 09:28:50|4538.13|4537.53|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|30
1630402140000|2021-08-31 09:29:00|4538.25|4537.65|4538.25|4537.65|4538.38|4537.78|4538.25|4537.65|6
1630402150000|2021-08-31 09:29:10|4538.13|4537.53|4538.13|4537.53|4538.25|4537.65|4538.13|4537.53|33
1630402160000|2021-08-31 09:29:20|||||||||1
1630402170000|2021-08-31 09:29:30|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|4538.38|4537.78|25
1630402180000|2021-08-31 09:29:40|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.25|4537.65|14
1630402190000|2021-08-31 09:29:50|4538.5|4537.9|4538.25|4537.65|4538.5|4537.9|4538.25|4537.65|61
1630402200000|2021-08-31 09:30:00|4538.13|4537.53|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|22
1630402210000|2021-08-31 09:30:10|4537.88|4537.28|4537.88|4537.28|4537.88|4537.28|4537.88|4537.28|38
1630402220000|2021-08-31 09:30:20|||||||||11
1630402230000|2021-08-31 09:30:30|||||||||1
1630402240000|2021-08-31 09:30:40|4537.63|4537.03|4537.88|4537.28|4537.88|4537.28|4537.63|4537.03|86
1630402250000|2021-08-31 09:30:50|4538|4537.4|4538.13|4537.53|4538.13|4537.53|4537.88|4537.28|22
1630402260000|2021-08-31 09:31:00|||||||||21
1630402270000|2021-08-31 09:31:10|4538.25|4537.65|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|26
1630402280000|2021-08-31 09:31:20|4538.25|4537.65|4538.25|4537.65|4538.38|4537.78|4538.25|4537.65|20
1630402290000|2021-08-31 09:31:30|4538.38|4537.78|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|11
1630402300000|2021-08-31 09:31:40|4538.25|4537.65|4538.13|4537.53|4538.25|4537.65|4538.13|4537.53|6
1630402310000|2021-08-31 09:31:50|||||||||15
1630402320000|2021-08-31 09:32:00|||||||||23
1630402330000|2021-08-31 09:32:10|4537.88|4537.28|4538.13|4537.53|4538.13|4537.53|4537.88|4537.28|52
1630402340000|2021-08-31 09:32:20|4538.25|4537.65|4538.13|4537.53|4538.38|4537.78|4538.13|4537.53|29
1630402350000|2021-08-31 09:32:30|4537.88|4537.28|4537.88|4537.28|4537.88|4537.28|4537.88|4537.28|31
1630402360000|2021-08-31 09:32:40|||||||||24
1630402370000|2021-08-31 09:32:50|||||||||14
1630402380000|2021-08-31 09:33:00|4537.75|4537.15|4537.88|4537.28|4537.88|4537.28|4537.63|4537.03|32
1630402390000|2021-08-31 09:33:10|4537.63|4537.03|4537.63|4537.03|4537.63|4537.03|4537.63|4537.03|10
1630402410000|2021-08-31 09:33:30|4537.75|4537.15|4537.88|4537.28|4537.88|4537.28|4537.75|4537.15|21
1630402420000|2021-08-31 09:33:40|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|39
1630402440000|2021-08-31 09:34:00|4537.88|4537.28|4537.88|4537.28|4537.88|4537.28|4537.88|4537.28|24
1630402460000|2021-08-31 09:34:20|||||||||23
1630402480000|2021-08-31 09:34:40|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|4538.13|4537.53|39
1630402490000|2021-08-31 09:34:50|4538|4537.4|4537.88|4537.28|4538|4537.4|4537.88|4537.28|42
1630402500000|2021-08-31 09:35:00|4538|4537.4|4538.13|4537.53|4538.13|4537.53|4538|4537.4|10
1630402510000|2021-08-31 09:35:10|4538|4537.4|4538.13|4537.53|4538.13|4537.53|4538|4537.4|15
1630402520000|2021-08-31 09:35:20|4538.25|4537.65|4538.38|4537.78|4538.38|4537.78|4538.13|4537.53|51
1630402530000|2021-08-31 09:35:30|4538.25|4537.65|4538.13|4537.53|4538.25|4537.65|4537.88|4537.28|41
1630402540000|2021-08-31 09:35:40|4538|4537.4|4537.88|4537.28|4538|4537.4|4537.88|4537.28|6
1630402550000|2021-08-31 09:35:50|4538|4537.4|4538|4537.4|4538|4537.4|4538|4537.4|40
1630402560000|2021-08-31 09:36:00|4537.88|4537.28|4538.13|4537.53|4538.13|4537.53|4537.88|4537.28|0
1630402570000|2021-08-31 09:36:10|4538|4537.4|4538.13|4537.53|4538.13|4537.53|4538|4537.4|8
1630402580000|2021-08-31 09:36:20|4538|4537.4|4537.88|4537.28|4538|4537.4|4537.88|4537.28|26
1630402590000|2021-08-31 09:36:30|4537.75|4537.15|4537.88|4537.28|4537.88|4537.28|4537.63|4537.03|26
1630402600000|2021-08-31 09:36:40|4537.75|4537.15|4537.63|4537.03|4537.88|4537.28|4537.63|4537.03|149
1630402610000|2021-08-31 09:36:50|4537.38|4536.78|4537.13|4536.53|4537.38|4536.78|4537.13|4536.53|39
1630402620000|2021-08-31 09:37:00|4537.25|4536.65|4537.38|4536.78|4537.38|4536.78|4537.25|4536.65|69
1630402630000|2021-08-31 09:37:10|4537.25|4536.65|4537.38|4536.78|4537.38|4536.78|4537.25|4536.65|54
1630402640000|2021-08-31 09:37:20|4537.25|4536.65|4537.13|4536.53|4537.38|4536.78|4537.13|4536.53|23
1630402650000|2021-08-31 09:37:30|4536.88|4536.28|4536.88|4536.28|4537.13|4536.53|4536.88|4536.28|225
1630402660000|2021-08-31 09:37:40|4536.75|4536.15|4536.88|4536.28|4536.88|4536.28|4536.63|4536.03|73
1630402670000|2021-08-31 09:37:50|4536.75|4536.15|4536.88|4536.28|4536.88|4536.28|4536.75|4536.15|6
1630402680000|2021-08-31 09:38:00|4536.75|4536.15|4536.88|4536.28|4536.88|4536.28|4536.63|4536.03|32
1630402700000|2021-08-31 09:38:20|||||||||2
1630402710000|2021-08-31 09:38:30|||||||||4
1630402720000|2021-08-31 09:38:40|4536.63|4536.03|4536.63|4536.03|4536.88|4536.28|4536.63|4536.03|65
1630402730000|2021-08-31 09:38:50|||||||||16
1630402740000|2021-08-31 09:39:00|4536.5|4535.9|4536.63|4536.03|4536.63|4536.03|4536.5|4535.9|72
1630402750000|2021-08-31 09:39:10|4536.5|4535.9|4536.63|4536.03|4536.63|4536.03|4536.5|4535.9|27
1630402760000|2021-08-31 09:39:20|||||||||23
1630402770000|2021-08-31 09:39:30|4536.5|4535.9|4536.63|4536.03|4536.63|4536.03|4536.5|4535.9|5
1630402780000|2021-08-31 09:39:40|||||||||4
1630402790000|2021-08-31 09:39:50|||||||||3
1630402800000|2021-08-31 09:40:00|4537.13|4536.53|4537.13|4536.53|4537.13|4536.53|4537.13|4536.53|148
1630402810000|2021-08-31 09:40:10|4537.25|4536.65|4537.38|4536.78|4537.38|4536.78|4537.13|4536.53|47
1630402830000|2021-08-31 09:40:30|||||||||7
1630402840000|2021-08-31 09:40:40|||||||||8
1630402850000|2021-08-31 09:40:50|||||||||59
1630402860000|2021-08-31 09:41:00|4537.13|4536.53|4537.13|4536.53|4537.13|4536.53|4537.13|4536.53|10
1630402870000|2021-08-31 09:41:10|||||||||2
1630402880000|2021-08-31 09:41:20|4536.88|4536.28|4536.88|4536.28|4536.88|4536.28|4536.88|4536.28|47
1630402890000|2021-08-31 09:41:30|4536.75|4536.15|4536.88|4536.28|4536.88|4536.28|4536.63|4536.03|65
1630402900000|2021-08-31 09:41:40|4536.63|4536.03|4536.63|4536.03|4536.63|4536.03|4536.63|4536.03|29
1630402910000|2021-08-31 09:41:50|||||||||9
1630402920000|2021-08-31 09:42:00|4536.38|4535.78|4536.38|4535.78|4536.38|4535.78|4536.38|4535.78|57
1630402930000|2021-08-31 09:42:10|4536.63|4536.03|4536.88|4536.28|4536.88|4536.28|4536.63|4536.03|46
1630402940000|2021-08-31 09:42:20|4536.63|4536.03|4536.63|4536.03|4536.63|4536.03|4536.63|4536.03|33
1630402950000|2021-08-31 09:42:30|4536.5|4535.9|4536.63|4536.03|4536.63|4536.03|4536.5|4535.9|16
1630402960000|2021-08-31 09:42:40|||||||||8
1630402970000|2021-08-31 09:42:50|4536.88|4536.28|4536.63|4536.03|4536.88|4536.28|4536.63|4536.03|28
1630402980000|2021-08-31 09:43:00|4536.75|4536.15|4536.88|4536.28|4536.88|4536.28|4536.63|4536.03|33
1630402990000|2021-08-31 09:43:10|4536.75|4536.15|4536.88|4536.28|4536.88|4536.28|4536.63|4536.03|19
1630403000000|2021-08-31 09:43:20|4536.75|4536.15|4536.88|4536.28|4536.88|4536.28|4536.75|4536.15|10
1630403030000|2021-08-31 09:43:50|4536.75|4536.15|4536.63|4536.03|4536.75|4536.15|4536.63|4536.03|34
1630403040000|2021-08-31 09:44:00|||||||||9
1630403050000|2021-08-31 09:44:10|4536.88|4536.28|4536.63|4536.03|4536.88|4536.28|4536.63|4536.03|44
1630403060000|2021-08-31 09:44:20|4536.88|4536.28|4536.88|4536.28|4536.88|4536.28|4536.88|4536.28|10
1630403070000|2021-08-31 09:44:30|4537.13|4536.53|4536.88|4536.28|4537.13|4536.53|4536.88|4536.28|56
1630403080000|2021-08-31 09:44:40|||||||||8
1630403100000|2021-08-31 09:45:00|4537.13|4536.53|4537.13|4536.53|4537.13|4536.53|4537.13|4536.53|22
1630403110000|2021-08-31 09:45:10|4537|4536.4|4537.13|4536.53|4537.13|4536.53|4537|4536.4|46
1630403120000|2021-08-31 09:45:20|4537|4536.4|4536.88|4536.28|4537|4536.4|4536.88|4536.28|4
1630403130000|2021-08-31 09:45:30|4537|4536.4|4536.88|4536.28|4537.13|4536.53|4536.88|4536.28|30
1630403140000|2021-08-31 09:45:40|4536.63|4536.03|4536.63|4536.03|4536.75|4536.15|4536.63|4536.03|79
1630403170000|2021-08-31 09:46:10|||||||||11
1630403180000|2021-08-31 09:46:20|4536.5|4535.9|4536.63|4536.03|4536.63|4536.03|4536.5|4535.9|19
1630403210000|2021-08-31 09:46:50|4536.5|4535.9|4536.38|4535.78|4536.63|4536.03|4536.38|4535.78|18
1630403220000|2021-08-31 09:47:00|4536.13|4535.53|4536.38|4535.78|4536.38|4535.78|4536.13|4535.53|94
1630403230000|2021-08-31 09:47:10|4536.13|4535.53|4536.13|4535.53|4536.13|4535.53|4536.13|4535.53|5
1630403240000|2021-08-31 09:47:20|4536.25|4535.65|4536.13|4535.53|4536.38|4535.78|4536.13|4535.53|67
1630403250000|2021-08-31 09:47:30|||||||||2
1630403260000|2021-08-31 09:47:40|||||||||13
1630403280000|2021-08-31 09:48:00|4536.25|4535.65|4536.63|4536.03|4536.63|4536.03|4536.25|4535.65|143
1630403290000|2021-08-31 09:48:10|||||||||4
1630403300000|2021-08-31 09:48:20|4536.75|4536.15|4536.63|4536.03|4536.88|4536.28|4536.63|4536.03|45
1630403320000|2021-08-31 09:48:40|4536.38|4535.78|4536.38|4535.78|4536.38|4535.78|4536.38|4535.78|14
1630403330000|2021-08-31 09:48:50|4536.5|4535.9|4536.63|4536.03|4536.88|4536.28|4536.5|4535.9|64
1630403340000|2021-08-31 09:49:00|4536.38|4535.78|4536.63|4536.03|4536.63|4536.03|4536.38|4535.78|49
1630403350000|2021-08-31 09:49:10|||||||||14
1630403360000|2021-08-31 09:49:20|4536.75|4536.15|4536.88|4536.28|4536.88|4536.28|4536.75|4536.15|16
1630403370000|2021-08-31 09:49:30|||||||||3
1630403390000|2021-08-31 09:49:50|4536.75|4536.15|4536.75|4536.15|4536.75|4536.15|4536.75|4536.15|22
1630403400000|2021-08-31 09:50:00|4536.63|4536.03|4536.63|4536.03|4536.88|4536.28|4536.63|4536.03|81
1630403410000|2021-08-31 09:50:10|4536.38|4535.78|4536.63|4536.03|4536.63|4536.03|4536.38|4535.78|34
1630403420000|2021-08-31 09:50:20|||||||||28
1630403430000|2021-08-31 09:50:30|4536.75|4536.15|4536.88|4536.28|4536.88|4536.28|4536.75|4536.15|37
1630403440000|2021-08-31 09:50:40|4536.75|4536.15|4536.63|4536.03|4536.88|4536.28|4536.63|4536.03|26
1630403450000|2021-08-31 09:50:50|||||||||7
1630403460000|2021-08-31 09:51:00|4536.5|4535.9|4536.63|4536.03|4536.63|4536.03|4536.38|4535.78|81
1630403470000|2021-08-31 09:51:10|4536.5|4535.9|4536.38|4535.78|4536.63|4536.03|4536.38|4535.78|4
1630403480000|2021-08-31 09:51:20|4536.5|4535.9|4536.63|4536.03|4536.63|4536.03|4536.38|4535.78|11
1630403500000|2021-08-31 09:51:40|||||||||2
1630403510000|2021-08-31 09:51:50|||||||||9
1630403520000|2021-08-31 09:52:00|4536.5|4535.9|4536.88|4536.28|4536.88|4536.28|4536.5|4535.9|47
1630403530000|2021-08-31 09:52:10|||||||||10
1630403550000|2021-08-31 09:52:30|4536.63|4536.03|4536.63|4536.03|4536.63|4536.03|4536.63|4536.03|36
1630403560000|2021-08-31 09:52:40|||||||||36
1630403580000|2021-08-31 09:53:00|4536.75|4536.15|4536.88|4536.28|4536.88|4536.28|4536.75|4536.15|15
1630403590000|2021-08-31 09:53:10|4536.63|4536.03|4536.63|4536.03|4536.63|4536.03|4536.63|4536.03|22
1630403600000|2021-08-31 09:53:20|||||||||17
1630403630000|2021-08-31 09:53:50|||||||||8
1630403640000|2021-08-31 09:54:00|||||||||8
1630403650000|2021-08-31 09:54:10|||||||||9
1630403670000|2021-08-31 09:54:30|||||||||38
1630403680000|2021-08-31 09:54:40|||||||||1
1630403690000|2021-08-31 09:54:50|4536.38|4535.78|4536.13|4535.53|4536.38|4535.78|4536.13|4535.53|89
1630403700000|2021-08-31 09:55:00|4536|4535.4|4536.13|4535.53|4536.13|4535.53|4536|4535.4|79
1630403710000|2021-08-31 09:55:10|||||||||8
1630403720000|2021-08-31 09:55:20|||||||||16
1630403730000|2021-08-31 09:55:30|||||||||26
1630403740000|2021-08-31 09:55:40|4535.88|4535.28|4535.88|4535.28|4535.88|4535.28|4535.88|4535.28|47
1630403750000|2021-08-31 09:55:50|4536|4535.4|4535.88|4535.28|4536.13|4535.53|4535.88|4535.28|116
1630403760000|2021-08-31 09:56:00|4536|4535.4|4536.13|4535.53|4536.13|4535.53|4535.88|4535.28|10
1630403770000|2021-08-31 09:56:10|4536|4535.4|4536.13|4535.53|4536.13|4535.53|4536|4535.4|69
1630403780000|2021-08-31 09:56:20|4535.88|4535.28|4536.13|4535.53|4536.13|4535.53|4535.88|4535.28|34
1630403800000|2021-08-31 09:56:40|4536.38|4535.78|4536.13|4535.53|4536.38|4535.78|4536.13|4535.53|86
1630403810000|2021-08-31 09:56:50|4536|4535.4|4535.63|4535.03|4536.13|4535.53|4535.63|4535.03|169
1630403820000|2021-08-31 09:57:00|4535.75|4535.15|4536.13|4535.53|4536.13|4535.53|4535.75|4535.15|61
1630403830000|2021-08-31 09:57:10|4536|4535.4|4535.88|4535.28|4536.13|4535.53|4535.88|4535.28|18
1630403840000|2021-08-31 09:57:20|4536.13|4535.53|4536.13|4535.53|4536.13|4535.53|4536|4535.4|14
1630403850000|2021-08-31 09:57:30|4536.38|4535.78|4536.38|4535.78|4536.38|4535.78|4536.38|4535.78|10
1630403860000|2021-08-31 09:57:40|4536.25|4535.65|4536.13|4535.53|4536.38|4535.78|4536.13|4535.53|29
1630403870000|2021-08-31 09:57:50|4536.25|4535.65|4536.13|4535.53|4536.38|4535.78|4536.13|4535.53|93
1630403880000|2021-08-31 09:58:00|4536|4535.4|4536|4535.4|4536.13|4535.53|4535.88|4535.28|76
1630403890000|2021-08-31 09:58:10|4536.13|4535.53|4535.63|4535.03|4536.13|4535.53|4535.63|4535.03|113
1630403900000|2021-08-31 09:58:20|4535.88|4535.28|4535.88|4535.28|4535.88|4535.28|4535.88|4535.28|19
1630403910000|2021-08-31 09:58:30|4536|4535.4|4536.13|4535.53|4536.13|4535.53|4536|4535.4|52
1630403920000|2021-08-31 09:58:40|4535.88|4535.28|4535.88|4535.28|4536.13|4535.53|4535.88|4535.28|28
1630403930000|2021-08-31 09:58:50|4535.75|4535.15|4535.88|4535.28|4535.88|4535.28|4535.75|4535.15|25
1630403940000|2021-08-31 09:59:00|4535.75|4535.15|4535.88|4535.28|4535.88|4535.28|4535.75|4535.15|13
1630403950000|2021-08-31 09:59:10|4536.13|4535.53|4536.13|4535.53|4536.13|4535.53|4535.88|4535.28|130
1630403960000|2021-08-31 09:59:20|4536.38|4535.78|4536.13|4535.53|4536.38|4535.78|4536.13|4535.53|38
1630403980000|2021-08-31 09:59:40|||||||||2
1630403990000|2021-08-31 09:59:50|4536|4535.4|4536|4535.4|4536|4535.4|4536|4535.4|4
1630404000000|2021-08-31 10:00:00|4535.88|4535.28|4536.13|4535.53|4536.13|4535.53|4535.88|4535.28|53
1630404010000|2021-08-31 10:00:10|4536.25|4535.65|4536.13|4535.53|4536.38|4535.78|4536|4535.4|56
1630404020000|2021-08-31 10:00:20|4536.25|4535.65|4536.38|4535.78|4536.38|4535.78|4536.25|4535.65|68
1630404030000|2021-08-31 10:00:30|4536.5|4535.9|4536.63|4536.03|4536.63|4536.03|4536.38|4535.78|45
1630404040000|2021-08-31 10:00:40|4536.88|4536.28|4536.88|4536.28|4536.88|4536.28|4536.88|4536.28|117
1630404050000|2021-08-31 10:00:50|4537|4536.4|4536.88|4536.28|4537|4536.4|4536.88|4536.28|31
1630404060000|2021-08-31 10:01:00|4537|4536.4|4536.88|4536.28|4537|4536.4|4536.63|4536.03|67
1630404070000|2021-08-31 10:01:10|4537.13|4536.53|4536.88|4536.28|4537.13|4536.53|4536.88|4536.28|25
1630404080000|2021-08-31 10:01:20|4536.63|4536.03|4536.88|4536.28|4536.88|4536.28|4536.63|4536.03|64
1630404090000|2021-08-31 10:01:30|4536.63|4536.03|4536.63|4536.03|4536.88|4536.28|4536.63|4536.03|50
1630404100000|2021-08-31 10:01:40|4536.75|4536.15|4536.63|4536.03|4536.88|4536.28|4536.63|4536.03|34
1630404120000|2021-08-31 10:02:00|4536.75|4536.15|4536.75|4536.15|4536.88|4536.28|4536.63|4536.03|93
1630404130000|2021-08-31 10:02:10|4536.88|4536.28|4536.88|4536.28|4536.88|4536.28|4536.63|4536.03|118
1630404140000|2021-08-31 10:02:20|||||||||3
1630404150000|2021-08-31 10:02:30|4537|4536.4|4536.88|4536.28|4537|4536.4|4536.88|4536.28|25
1630404160000|2021-08-31 10:02:40|4537|4536.4|4536.88|4536.28|4537.13|4536.53|4536.88|4536.28|34
1630404170000|2021-08-31 10:02:50|||||||||1
1630404180000|2021-08-31 10:03:00|||||||||8
1630404190000|2021-08-31 10:03:10|||||||||1
1630404200000|2021-08-31 10:03:20|||||||||16
1630404210000|2021-08-31 10:03:30|4536.63|4536.03|4536.63|4536.03|4536.88|4536.28|4536.63|4536.03|43
1630404220000|2021-08-31 10:03:40|4536.75|4536.15|4536.63|4536.03|4536.75|4536.15|4536.63|4536.03|28
1630404230000|2021-08-31 10:03:50|4536.75|4536.15|4536.75|4536.15|4536.75|4536.15|4536.63|4536.03|35
1630404240000|2021-08-31 10:04:00|4536.88|4536.28|4536.88|4536.28|4536.88|4536.28|4536.88|4536.28|10
1630404250000|2021-08-31 10:04:10|||||||||1
1630404260000|2021-08-31 10:04:20|4536.75|4536.15|4536.75|4536.15|4536.88|4536.28|4536.63|4536.03|38
1630404270000|2021-08-31 10:04:30|4536.88|4536.28|4536.88|4536.28|4536.88|4536.28|4536.75|4536.15|9
1630404280000|2021-08-31 10:04:40|4536.75|4536.15|4536.63|4536.03|4536.75|4536.15|4536.63|4536.03|18
1630404290000|2021-08-31 10:04:50|4536.88|4536.28|4536.88|4536.28|4536.88|4536.28|4536.88|4536.28|15
1630404300000|2021-08-31 10:05:00|4536.75|4536.15|4536.88|4536.28|4536.88|4536.28|4536.75|4536.15|57
1630404310000|2021-08-31 10:05:10|||||||||5
1630404320000|2021-08-31 10:05:20|||||||||1
1630404330000|2021-08-31 10:05:30|4537.13|4536.53|4537.13|4536.53|4537.13|4536.53|4537.13|4536.53|80
1630404340000|2021-08-31 10:05:40|4537|4536.4|4536.88|4536.28|4537.13|4536.53|4536.88|4536.28|36
1630404350000|2021-08-31 10:05:50|4537|4536.4|4537.13|4536.53|4537.13|4536.53|4537|4536.4|22
1630404360000|2021-08-31 10:06:00|4537|4536.4|4536.88|4536.28|4537.13|4536.53|4536.88|4536.28|23
1630404370000|2021-08-31 10:06:10|4537|4536.4|4536.88|4536.28|4537|4536.4|4536.88|4536.28|40
1630404380000|2021-08-31 10:06:20|||||||||4
1630404390000|2021-08-31 10:06:30|||||||||2
1630404400000|2021-08-31 10:06:40|4537|4536.4|4536.88|4536.28|4537|4536.4|4536.88|4536.28|24
1630404410000|2021-08-31 10:06:50|4537|4536.4|4537.13|4536.53|4537.13|4536.53|4537|4536.4|3
1630404420000|2021-08-31 10:07:00|4536.88|4536.28|4536.88|4536.28|4536.88|4536.28|4536.88|4536.28|19
1630404430000|2021-08-31 10:07:10|4536.63|4536.03|4536.88|4536.28|4536.88|4536.28|4536.63|4536.03|75
1630404440000|2021-08-31 10:07:20|4536.75|4536.15|4536.38|4535.78|4536.75|4536.15|4536.38|4535.78|36
1630404450000|2021-08-31 10:07:30|4536.25|4535.65|4536.13|4535.53|4536.25|4535.65|4536.13|4535.53|34
1630404460000|2021-08-31 10:07:40|||||||||3
1630404470000|2021-08-31 10:07:50|4535.88|4535.28|4535.88|4535.28|4535.88|4535.28|4535.88|4535.28|25
1630404480000|2021-08-31 10:08:00|||||||||1
1630404490000|2021-08-31 10:08:10|||||||||2
1630404500000|2021-08-31 10:08:20|4536|4535.4|4536.13|4535.53|4536.38|4535.78|4536|4535.4|152
1630404520000|2021-08-31 10:08:40|||||||||3
1630404530000|2021-08-31 10:08:50|4536.38|4535.78|4536.13|4535.53|4536.38|4535.78|4536.13|4535.53|55
1630404540000|2021-08-31 10:09:00|||||||||2
1630404560000|2021-08-31 10:09:20|4536.63|4536.03|4536.38|4535.78|4536.63|4536.03|4536.38|4535.78|73
1630404570000|2021-08-31 10:09:30|4536.5|4535.9|4536.63|4536.03|4536.63|4536.03|4536.5|4535.9|20
1630404580000|2021-08-31 10:09:40|4536.5|4535.9|4536.63|4536.03|4536.63|4536.03|4536.5|4535.9|29
1630404600000|2021-08-31 10:10:00|||||||||4
1630404610000|2021-08-31 10:10:10|4536.38|4535.78|4536.63|4536.03|4536.63|4536.03|4536.38|4535.78|22
1630404620000|2021-08-31 10:10:20|4536.5|4535.9|4536.63|4536.03|4536.63|4536.03|4536.38|4535.78|22
1630404630000|2021-08-31 10:10:30|4536.5|4535.9|4536.5|4535.9|4536.63|4536.03|4536.38|4535.78|37
1630404640000|2021-08-31 10:10:40|4536.38|4535.78|4536.38|4535.78|4536.38|4535.78|4536.38|4535.78|1
1630404650000|2021-08-31 10:10:50|||||||||1
1630404660000|2021-08-31 10:11:00|4536.25|4535.65|4536.13|4535.53|4536.38|4535.78|4536.13|4535.53|27
1630404680000|2021-08-31 10:11:20|||||||||23
1630404690000|2021-08-31 10:11:30|4536|4535.4|4536|4535.4|4536.13|4535.53|4535.88|4535.28|3
1630404700000|2021-08-31 10:11:40|4536.13|4535.53|4536.13|4535.53|4536.13|4535.53|4535.88|4535.28|7
1630404710000|2021-08-31 10:11:50|4535.88|4535.28|4535.88|4535.28|4535.88|4535.28|4535.88|4535.28|17
1630404720000|2021-08-31 10:12:00|4535.75|4535.15|4535.88|4535.28|4535.88|4535.28|4535.75|4535.15|24
1630404750000|2021-08-31 10:12:30|4536|4535.4|4536.13|4535.53|4536.13|4535.53|4536|4535.4|59
1630404760000|2021-08-31 10:12:40|4536|4535.4|4536.13|4535.53|4536.13|4535.53|4536|4535.4|13
1630404770000|2021-08-31 10:12:50|||||||||15
1630404780000|2021-08-31 10:13:00|4536.25|4535.65|4536.38|4535.78|4536.38|4535.78|4536.25|4535.65|33
1630404790000|2021-08-31 10:13:10|4536.63|4536.03|4536.63|4536.03|4536.63|4536.03|4536.63|4536.03|16
1630404800000|2021-08-31 10:13:20|4536.75|4536.15|4536.63|4536.03|4536.75|4536.15|4536.38|4535.78|59
1630404810000|2021-08-31 10:13:30|4536.5|4535.9|4536.38|4535.78|4536.5|4535.9|4536.38|4535.78|9
1630404820000|2021-08-31 10:13:40|4536.5|4535.9|4536.38|4535.78|4536.63|4536.03|4536.38|4535.78|30
1630404830000|2021-08-31 10:13:50|4536.5|4535.9|4536.38|4535.78|4536.63|4536.03|4536.38|4535.78|28
1630404840000|2021-08-31 10:14:00|4536.5|4535.9|4536.38|4535.78|4536.63|4536.03|4536.13|4535.53|79
1630404850000|2021-08-31 10:14:10|||||||||5
1630404860000|2021-08-31 10:14:20|4536.63|4536.03|4536.38|4535.78|4536.63|4536.03|4536.38|4535.78|22
1630404870000|2021-08-31 10:14:30|4536.13|4535.53|4536.13|4535.53|4536.13|4535.53|4536.13|4535.53|27
1630404880000|2021-08-31 10:14:40|4536.25|4535.65|4536.38|4535.78|4536.38|4535.78|4536.25|4535.65|5
1630404890000|2021-08-31 10:14:50|||||||||1
1630404900000|2021-08-31 10:15:00|4536.63|4536.03|4536.38|4535.78|4536.63|4536.03|4536.38|4535.78|39
1630404910000|2021-08-31 10:15:10|4536.5|4535.9|4536.38|4535.78|4536.5|4535.9|4536.25|4535.65|40
1630404920000|2021-08-31 10:15:20|4536.25|4535.65|4536.38|4535.78|4536.38|4535.78|4536.13|4535.53|21
1630404940000|2021-08-31 10:15:40|||||||||1
1630404950000|2021-08-31 10:15:50|4536.25|4535.65|4536.13|4535.53|4536.25|4535.65|4536.13|4535.53|17
1630404960000|2021-08-31 10:16:00|4536.25|4535.65|4536.13|4535.53|4536.25|4535.65|4536.13|4535.53|5
1630404970000|2021-08-31 10:16:10|4536.25|4535.65|4536.38|4535.78|4536.38|4535.78|4536.25|4535.65|2
1630404980000|2021-08-31 10:16:20|4536.25|4535.65|4536.13|4535.53|4536.38|4535.78|4536.13|4535.53|19
1630404990000|2021-08-31 10:16:30|4536.25|4535.65|4536.13|4535.53|4536.25|4535.65|4536.13|4535.53|31
1630405000000|2021-08-31 10:16:40|4535.88|4535.28|4535.88|4535.28|4535.88|4535.28|4535.88|4535.28|57
1630405010000|2021-08-31 10:16:50|4535.63|4535.03|4535.63|4535.03|4535.63|4535.03|4535.63|4535.03|62
1630405020000|2021-08-31 10:17:00|4535.75|4535.15|4535.88|4535.28|4535.88|4535.28|4535.63|4535.03|75
1630405030000|2021-08-31 10:17:10|||||||||15
1630405040000|2021-08-31 10:17:20|||||||||18
1630405050000|2021-08-31 10:17:30|4536|4535.4|4535.88|4535.28|4536|4535.4|4535.88|4535.28|4
1630405060000|2021-08-31 10:17:40|4535.63|4535.03|4535.75|4535.15|4535.75|4535.15|4535.63|4535.03|23
1630405070000|2021-08-31 10:17:50|4535.63|4535.03|4535.63|4535.03|4535.75|4535.15|4535.63|4535.03|25
1630405080000|2021-08-31 10:18:00|4535.75|4535.15|4535.88|4535.28|4535.88|4535.28|4535.75|4535.15|110
1630405090000|2021-08-31 10:18:10|4535.75|4535.15|4535.88|4535.28|4535.88|4535.28|4535.75|4535.15|8
1630405100000|2021-08-31 10:18:20|||||||||1
1630405110000|2021-08-31 10:18:30|4536|4535.4|4536.13|4535.53|4536.13|4535.53|4536|4535.4|47
1630405120000|2021-08-31 10:18:40|||||||||13
1630405130000|2021-08-31 10:18:50|||||||||1
1630405140000|2021-08-31 10:19:00|4535.88|4535.28|4535.88|4535.28|4535.88|4535.28|4535.88|4535.28|31
1630405150000|2021-08-31 10:19:10|4536.13|4535.53|4535.88|4535.28|4536.13|4535.53|4535.88|4535.28|70
1630405160000|2021-08-31 10:19:20|4536|4535.4|4536.13|4535.53|4536.13|4535.53|4535.88|4535.28|33
1630405180000|2021-08-31 10:19:40|||||||||1
1630405190000|2021-08-31 10:19:50|||||||||5
1630405200000|2021-08-31 10:20:00|||||||||2
1630405210000|2021-08-31 10:20:10|||||||||1
1630405220000|2021-08-31 10:20:20|||||||||2
1630405240000|2021-08-31 10:20:40|4535.88|4535.28|4535.63|4535.03|4535.88|4535.28|4535.63|4535.03|23
1630405250000|2021-08-31 10:20:50|4535.5|4534.9|4535.38|4534.78|4535.63|4535.03|4535.38|4534.78|62
1630405260000|2021-08-31 10:21:00|4535.5|4534.9|4535.63|4535.03|4535.63|4535.03|4535.38|4534.78|52
1630405270000|2021-08-31 10:21:10|4535.75|4535.15|4535.63|4535.03|4535.88|4535.28|4535.63|4535.03|24
1630405280000|2021-08-31 10:21:20|4535.5|4534.9|4535.63|4535.03|4535.63|4535.03|4535.5|4534.9|10
1630405320000|2021-08-31 10:22:00|4535.88|4535.28|4535.63|4535.03|4535.88|4535.28|4535.63|4535.03|51
1630405330000|2021-08-31 10:22:10|4535.75|4535.15|4535.63|4535.03|4535.88|4535.28|4535.63|4535.03|24
1630405340000|2021-08-31 10:22:20|4535.88|4535.28|4535.63|4535.03|4535.88|4535.28|4535.63|4535.03|8
1630405360000|2021-08-31 10:22:40|||||||||2
1630405370000|2021-08-31 10:22:50|4535.75|4535.15|4535.63|4535.03|4535.88|4535.28|4535.63|4535.03|25
1630405390000|2021-08-31 10:23:10|||||||||25
1630405420000|2021-08-31 10:23:40|4535.5|4534.9|4535.63|4535.03|4535.63|4535.03|4535.5|4534.9|20
1630405430000|2021-08-31 10:23:50|||||||||2
1630405440000|2021-08-31 10:24:00|4535.5|4534.9|4535.13|4534.53|4535.5|4534.9|4535.13|4534.53|175
1630405450000|2021-08-31 10:24:10|4535.25|4534.65|4535.38|4534.78|4535.38|4534.78|4535.25|4534.65|30
1630405460000|2021-08-31 10:24:20|4535.25|4534.65|4535.13|4534.53|4535.25|4534.65|4535.13|4534.53|16
1630405470000|2021-08-31 10:24:30|4534.88|4534.28|4534.88|4534.28|4534.88|4534.28|4534.88|4534.28|87
1630405480000|2021-08-31 10:24:40|4535|4534.4|4535.13|4534.53|4535.13|4534.53|4535|4534.4|36
1630405490000|2021-08-31 10:24:50|4534.88|4534.28|4534.88|4534.28|4535|4534.4|4534.88|4534.28|71
1630405500000|2021-08-31 10:25:00|4535.13|4534.53|4534.88|4534.28|4535.13|4534.53|4534.88|4534.28|66
1630405510000|2021-08-31 10:25:10|4534.63|4534.03|4534.63|4534.03|4534.63|4534.03|4534.63|4534.03|98
1630405520000|2021-08-31 10:25:20|||||||||8
1630405530000|2021-08-31 10:25:30|4534.13|4533.53|4534.25|4533.65|4534.38|4533.78|4534.13|4533.53|571
1630405540000|2021-08-31 10:25:40|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|35
1630405550000|2021-08-31 10:25:50|4533.88|4533.28|4533.38|4532.78|4533.88|4533.28|4533.25|4532.65|642
1630405560000|2021-08-31 10:26:00|4533.5|4532.9|4533.38|4532.78|4534.38|4533.78|4533.38|4532.78|517
1630405570000|2021-08-31 10:26:10|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|492
1630405580000|2021-08-31 10:26:20|4533.5|4532.9|4533.13|4532.53|4533.63|4533.03|4533.13|4532.53|194
1630405590000|2021-08-31 10:26:30|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.25|4532.65|130
1630405600000|2021-08-31 10:26:40|4533.25|4532.65|4533.38|4532.78|4533.38|4532.78|4533.25|4532.65|41
1630405610000|2021-08-31 10:26:50|4533.63|4533.03|4533.88|4533.28|4533.88|4533.28|4533.63|4533.03|142
1630405620000|2021-08-31 10:27:00|4534|4533.4|4534.13|4533.53|4534.25|4533.65|4534|4533.4|69
1630405630000|2021-08-31 10:27:10|4533.88|4533.28|4534.13|4533.53|4534.13|4533.53|4533.88|4533.28|85
1630405640000|2021-08-31 10:27:20|4534.25|4533.65|4534.38|4533.78|4534.38|4533.78|4534.13|4533.53|74
1630405650000|2021-08-31 10:27:30|||||||||6
1630405660000|2021-08-31 10:27:40|4534.25|4533.65|4534.38|4533.78|4534.63|4534.03|4534.25|4533.65|87
1630405670000|2021-08-31 10:27:50|4534.5|4533.9|4534.38|4533.78|4534.63|4534.03|4534.38|4533.78|44
1630405680000|2021-08-31 10:28:00|4534.5|4533.9|4534.38|4533.78|4534.63|4534.03|4534.38|4533.78|33
1630405690000|2021-08-31 10:28:10|4534.63|4534.03|4534.63|4534.03|4534.63|4534.03|4534.63|4534.03|47
1630405700000|2021-08-31 10:28:20|4534.75|4534.15|4534.88|4534.28|4534.88|4534.28|4534.75|4534.15|54
1630405710000|2021-08-31 10:28:30|4534.63|4534.03|4534.63|4534.03|4534.63|4534.03|4534.63|4534.03|39
1630405720000|2021-08-31 10:28:40|4534.75|4534.15|4534.63|4534.03|4534.88|4534.28|4534.63|4534.03|74
1630405730000|2021-08-31 10:28:50|4534.75|4534.15|4534.88|4534.28|4534.88|4534.28|4534.63|4534.03|82
1630405740000|2021-08-31 10:29:00|4534.75|4534.15|4534.63|4534.03|4534.75|4534.15|4534.63|4534.03|47
1630405750000|2021-08-31 10:29:10|4534.38|4533.78|4534.63|4534.03|4534.63|4534.03|4534.38|4533.78|72
1630405760000|2021-08-31 10:29:20|4534.5|4533.9|4534.38|4533.78|4534.5|4533.9|4534.38|4533.78|38
1630405770000|2021-08-31 10:29:30|4534.5|4533.9|4534.63|4534.03|4534.63|4534.03|4534.38|4533.78|17
1630405780000|2021-08-31 10:29:40|4534.75|4534.15|4534.88|4534.28|4534.88|4534.28|4534.75|4534.15|17
1630405790000|2021-08-31 10:29:50|4534.75|4534.15|4534.63|4534.03|4534.75|4534.15|4534.63|4534.03|18
1630405800000|2021-08-31 10:30:00|4534.75|4534.15|4534.38|4533.78|4534.88|4534.28|4534.38|4533.78|46
1630405810000|2021-08-31 10:30:10|4534.5|4533.9|4534.63|4534.03|4534.63|4534.03|4534.5|4533.9|18
1630405820000|2021-08-31 10:30:20|4534.88|4534.28|4534.63|4534.03|4534.88|4534.28|4534.63|4534.03|27
1630405830000|2021-08-31 10:30:30|4534.88|4534.28|4534.88|4534.28|4534.88|4534.28|4534.63|4534.03|121
1630405840000|2021-08-31 10:30:40|4534.75|4534.15|4534.88|4534.28|4534.88|4534.28|4534.63|4534.03|23
1630405850000|2021-08-31 10:30:50|4534.75|4534.15|4534.88|4534.28|4534.88|4534.28|4534.75|4534.15|26
1630405860000|2021-08-31 10:31:00|4534.75|4534.15|4534.63|4534.03|4534.75|4534.15|4534.63|4534.03|30
1630405870000|2021-08-31 10:31:10|4534.75|4534.15|4534.63|4534.03|4534.75|4534.15|4534.63|4534.03|20
1630405880000|2021-08-31 10:31:20|||||||||2
1630405890000|2021-08-31 10:31:30|||||||||3
1630405900000|2021-08-31 10:31:40|4534.75|4534.15|4534.63|4534.03|4534.88|4534.28|4534.63|4534.03|26
1630405910000|2021-08-31 10:31:50|4534.75|4534.15|4534.63|4534.03|4534.88|4534.28|4534.63|4534.03|30
1630405920000|2021-08-31 10:32:00|4534.5|4533.9|4534.13|4533.53|4534.5|4533.9|4534.13|4533.53|82
1630405930000|2021-08-31 10:32:10|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|4534.38|4533.78|5
1630405940000|2021-08-31 10:32:20|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|4534.13|4533.53|15
1630405950000|2021-08-31 10:32:30|4534.25|4533.65|4534.38|4533.78|4534.38|4533.78|4534.25|4533.65|16
1630405960000|2021-08-31 10:32:40|4534.13|4533.53|4533.88|4533.28|4534.13|4533.53|4533.88|4533.28|52
1630405970000|2021-08-31 10:32:50|4534|4533.4|4534.13|4533.53|4534.13|4533.53|4534|4533.4|55
1630405980000|2021-08-31 10:33:00|4533.88|4533.28|4533.38|4532.78|4533.88|4533.28|4533.38|4532.78|135
1630405990000|2021-08-31 10:33:10|4533.63|4533.03|4533.38|4532.78|4533.63|4533.03|4533.38|4532.78|30
1630406000000|2021-08-31 10:33:20|4533.63|4533.03|4533.38|4532.78|4533.63|4533.03|4533.38|4532.78|44
1630406010000|2021-08-31 10:33:30|4533.5|4532.9|4533.38|4532.78|4533.5|4532.9|4533.38|4532.78|3
1630406020000|2021-08-31 10:33:40|4533.5|4532.9|4533.63|4533.03|4533.63|4533.03|4533.38|4532.78|40
1630406030000|2021-08-31 10:33:50|4533.5|4532.9|4533.38|4532.78|4533.5|4532.9|4533.38|4532.78|16
1630406040000|2021-08-31 10:34:00|4533.25|4532.65|4533.38|4532.78|4533.38|4532.78|4533.25|4532.65|118
1630406050000|2021-08-31 10:34:10|4533.25|4532.65|4533.63|4533.03|4533.63|4533.03|4533.25|4532.65|41
1630406060000|2021-08-31 10:34:20|||||||||36
1630406070000|2021-08-31 10:34:30|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|50
1630406080000|2021-08-31 10:34:40|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|44
1630406090000|2021-08-31 10:34:50|4533.38|4532.78|4533.38|4532.78|4533.63|4533.03|4533.38|4532.78|41
1630406100000|2021-08-31 10:35:00|||||||||4
1630406110000|2021-08-31 10:35:10|4533.25|4532.65|4533.38|4532.78|4533.38|4532.78|4533.13|4532.53|137
1630406120000|2021-08-31 10:35:20|4533.25|4532.65|4533.13|4532.53|4533.38|4532.78|4533.13|4532.53|60
1630406130000|2021-08-31 10:35:30|4533.25|4532.65|4533.38|4532.78|4533.38|4532.78|4533.25|4532.65|81
1630406140000|2021-08-31 10:35:40|4533.13|4532.53|4533.38|4532.78|4533.38|4532.78|4533.13|4532.53|84
1630406150000|2021-08-31 10:35:50|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|43
1630406160000|2021-08-31 10:36:00|4532.63|4532.03|4531.88|4531.28|4532.63|4532.03|4531.88|4531.28|907
1630406170000|2021-08-31 10:36:10|4531.75|4531.15|4532.13|4531.53|4532.13|4531.53|4531.38|4530.78|364
1630406180000|2021-08-31 10:36:20|4532.25|4531.65|4531.88|4531.28|4532.38|4531.78|4531.88|4531.28|83
1630406190000|2021-08-31 10:36:30|4531.63|4531.03|4532.63|4532.03|4532.63|4532.03|4531.63|4531.03|146
1630406200000|2021-08-31 10:36:40|4532.38|4531.78|4532.63|4532.03|4532.75|4532.15|4532.38|4531.78|106
1630406210000|2021-08-31 10:36:50|4532.75|4532.15|4532.63|4532.03|4532.75|4532.15|4532.38|4531.78|275
1630406220000|2021-08-31 10:37:00|4532.5|4531.9|4532.38|4531.78|4532.63|4532.03|4532.38|4531.78|46
1630406230000|2021-08-31 10:37:10|4532.13|4531.53|4531.88|4531.28|4532.13|4531.53|4531.88|4531.28|129
1630406240000|2021-08-31 10:37:20|4531.75|4531.15|4531.63|4531.03|4532.13|4531.53|4531.63|4531.03|581
1630406250000|2021-08-31 10:37:30|4531.5|4530.9|4531.38|4530.78|4531.63|4531.03|4531.38|4530.78|124
1630406260000|2021-08-31 10:37:40|4531.25|4530.65|4530.63|4530.03|4531.25|4530.65|4530.63|4530.03|231
1630406270000|2021-08-31 10:37:50|4530.75|4530.15|4531.13|4530.53|4531.13|4530.53|4530.63|4530.03|74
1630406280000|2021-08-31 10:38:00|4531|4530.4|4530.63|4530.03|4531|4530.4|4530.38|4529.78|230
1630406290000|2021-08-31 10:38:10|4530.75|4530.15|4530.63|4530.03|4530.88|4530.28|4530.63|4530.03|49
1630406300000|2021-08-31 10:38:20|4530.75|4530.15|4531.13|4530.53|4531.13|4530.53|4530.63|4530.03|108
1630406310000|2021-08-31 10:38:30|4530.88|4530.28|4531.63|4531.03|4531.63|4531.03|4530.88|4530.28|192
1630406320000|2021-08-31 10:38:40|4531.38|4530.78|4531.38|4530.78|4531.63|4531.03|4531.38|4530.78|53
1630406330000|2021-08-31 10:38:50|4531.5|4530.9|4531.63|4531.03|4531.63|4531.03|4531.38|4530.78|67
1630406340000|2021-08-31 10:39:00|4531.5|4530.9|4531.63|4531.03|4531.63|4531.03|4531.38|4530.78|26
1630406350000|2021-08-31 10:39:10|4531.5|4530.9|4531.38|4530.78|4531.63|4531.03|4531.38|4530.78|31
1630406360000|2021-08-31 10:39:20|4531.5|4530.9|4531.88|4531.28|4531.88|4531.28|4531.38|4530.78|137
1630406370000|2021-08-31 10:39:30|4532.13|4531.53|4532.25|4531.65|4532.38|4531.78|4532|4531.4|95
1630406380000|2021-08-31 10:39:40|4532.38|4531.78|4532.38|4531.78|4532.38|4531.78|4532.25|4531.65|27
1630406390000|2021-08-31 10:39:50|4532.5|4531.9|4532.63|4532.03|4532.75|4532.15|4532.5|4531.9|162
1630406400000|2021-08-31 10:40:00|4532.38|4531.78|4532.13|4531.53|4532.63|4532.03|4532.13|4531.53|102
1630406410000|2021-08-31 10:40:10|4532|4531.4|4532.13|4531.53|4532.38|4531.78|4531.88|4531.28|68
1630406420000|2021-08-31 10:40:20|4532.25|4531.65|4532.38|4531.78|4532.5|4531.9|4532.25|4531.65|51
1630406430000|2021-08-31 10:40:30|4532.5|4531.9|4532.63|4532.03|4532.63|4532.03|4532.38|4531.78|93
1630406440000|2021-08-31 10:40:40|4532.5|4531.9|4532.38|4531.78|4532.5|4531.9|4532.38|4531.78|16
1630406450000|2021-08-31 10:40:50|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|4532.63|4532.03|41
1630406460000|2021-08-31 10:41:00|4532.88|4532.28|4533.13|4532.53|4533.13|4532.53|4532.63|4532.03|323
1630406470000|2021-08-31 10:41:10|4533.25|4532.65|4533.13|4532.53|4533.25|4532.65|4533.13|4532.53|71
1630406480000|2021-08-31 10:41:20|4533.25|4532.65|4533.38|4532.78|4533.38|4532.78|4533.13|4532.53|93
1630406490000|2021-08-31 10:41:30|4533.13|4532.53|4533.38|4532.78|4533.38|4532.78|4533.13|4532.53|73
1630406500000|2021-08-31 10:41:40|4533.63|4533.03|4533.63|4533.03|4533.63|4533.03|4533.38|4532.78|71
1630406510000|2021-08-31 10:41:50|||||||||34
1630406520000|2021-08-31 10:42:00|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|14
1630406530000|2021-08-31 10:42:10|4533.63|4533.03|4533.88|4533.28|4533.88|4533.28|4533.63|4533.03|68
1630406540000|2021-08-31 10:42:20|||||||||32
1630406550000|2021-08-31 10:42:30|||||||||11
1630406560000|2021-08-31 10:42:40|4533.63|4533.03|4533.38|4532.78|4533.63|4533.03|4533.38|4532.78|133
1630406570000|2021-08-31 10:42:50|4533.5|4532.9|4533.63|4533.03|4533.63|4533.03|4533.5|4532.9|7
1630406580000|2021-08-31 10:43:00|4533.5|4532.9|4533.63|4533.03|4533.63|4533.03|4533.38|4532.78|31
1630406590000|2021-08-31 10:43:10|4533.5|4532.9|4533.63|4533.03|4533.63|4533.03|4533.38|4532.78|65
1630406600000|2021-08-31 10:43:20|4533.5|4532.9|4533.63|4533.03|4533.63|4533.03|4533.5|4532.9|30
1630406610000|2021-08-31 10:43:30|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|35
1630406620000|2021-08-31 10:43:40|||||||||28
1630406630000|2021-08-31 10:43:50|4533.25|4532.65|4533.63|4533.03|4533.63|4533.03|4533.13|4532.53|131
1630406640000|2021-08-31 10:44:00|4533.5|4532.9|4533.38|4532.78|4533.5|4532.9|4533.38|4532.78|22
1630406650000|2021-08-31 10:44:10|4533.63|4533.03|4533.38|4532.78|4533.63|4533.03|4533.38|4532.78|92
1630406660000|2021-08-31 10:44:20|4533.25|4532.65|4533.13|4532.53|4533.38|4532.78|4533.13|4532.53|93
1630406670000|2021-08-31 10:44:30|4533|4532.4|4532.88|4532.28|4533|4532.4|4532.63|4532.03|158
1630406680000|2021-08-31 10:44:40|4533|4532.4|4532.88|4532.28|4533|4532.4|4532.88|4532.28|33
1630406690000|2021-08-31 10:44:50|4533.13|4532.53|4533.38|4532.78|4533.38|4532.78|4533.13|4532.53|42
1630406700000|2021-08-31 10:45:00|4533.25|4532.65|4533.13|4532.53|4533.25|4532.65|4533.13|4532.53|53
1630406710000|2021-08-31 10:45:10|4533.25|4532.65|4533.13|4532.53|4533.25|4532.65|4533.13|4532.53|25
1630406720000|2021-08-31 10:45:20|4533|4532.4|4533.13|4532.53|4533.13|4532.53|4533|4532.4|12
1630406730000|2021-08-31 10:45:30|4533|4532.4|4533.13|4532.53|4533.13|4532.53|4533|4532.4|4
1630406740000|2021-08-31 10:45:40|4533|4532.4|4531.63|4531.03|4533|4532.4|4531.63|4531.03|368
1630406750000|2021-08-31 10:45:50|4531.88|4531.28|4531.13|4530.53|4531.88|4531.28|4531.13|4530.53|496
1630406760000|2021-08-31 10:46:00|4530.63|4530.03|4529.63|4529.03|4530.63|4530.03|4529.63|4529.03|812
1630406770000|2021-08-31 10:46:10|4529.5|4528.9|4528.63|4528.03|4529.5|4528.9|4528.63|4528.03|941
1630406780000|2021-08-31 10:46:20|4528.38|4527.78|4529.75|4529.15|4529.88|4529.28|4528.38|4527.78|617
1630406790000|2021-08-31 10:46:30|4529.88|4529.28|4529.63|4529.03|4529.88|4529.28|4528.63|4528.03|358
1630406800000|2021-08-31 10:46:40|4529.38|4528.78|4529.88|4529.28|4529.88|4529.28|4529.13|4528.53|184
1630406810000|2021-08-31 10:46:50|4530.13|4529.53|4530.38|4529.78|4530.63|4530.03|4529.88|4529.28|394
1630406820000|2021-08-31 10:47:00|4530.5|4529.9|4530.38|4529.78|4530.63|4530.03|4529.88|4529.28|239
1630406830000|2021-08-31 10:47:10|4530.25|4529.65|4529.88|4529.28|4530.38|4529.78|4529.88|4529.28|124
1630406840000|2021-08-31 10:47:20|4530|4529.4|4529.63|4529.03|4530.13|4529.53|4529.13|4528.53|162
1630406850000|2021-08-31 10:47:30|4529.5|4528.9|4530.13|4529.53|4530.13|4529.53|4529.13|4528.53|279
1630406860000|2021-08-31 10:47:40|4529.88|4529.28|4530.63|4530.03|4530.63|4530.03|4529.88|4529.28|111
1630406870000|2021-08-31 10:47:50|4530.5|4529.9|4530.5|4529.9|4530.88|4530.28|4530.38|4529.78|77
1630406880000|2021-08-31 10:48:00|4530.63|4530.03|4530.13|4529.53|4530.63|4530.03|4529.88|4529.28|94
1630406890000|2021-08-31 10:48:10|4529.88|4529.28|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|81
1630406900000|2021-08-31 10:48:20|4529.88|4529.28|4529.88|4529.28|4530.13|4529.53|4529.88|4529.28|36
1630406910000|2021-08-31 10:48:30|4530|4529.4|4529.88|4529.28|4530|4529.4|4529.38|4528.78|143
1630406920000|2021-08-31 10:48:40|4530.13|4529.53|4530.63|4530.03|4530.63|4530.03|4530|4529.4|261
1630406930000|2021-08-31 10:48:50|4530.75|4530.15|4531.13|4530.53|4531.13|4530.53|4530.63|4530.03|202
1630406940000|2021-08-31 10:49:00|4530.88|4530.28|4530.63|4530.03|4531.13|4530.53|4530.38|4529.78|259
1630406950000|2021-08-31 10:49:10|4530.5|4529.9|4530.63|4530.03|4530.63|4530.03|4530.38|4529.78|28
1630406960000|2021-08-31 10:49:20|4530.5|4529.9|4530.88|4530.28|4530.88|4530.28|4530.38|4529.78|78
1630406970000|2021-08-31 10:49:30|4530.75|4530.15|4530.88|4530.28|4530.88|4530.28|4530.75|4530.15|25
1630406980000|2021-08-31 10:49:40|4530.75|4530.15|4530.63|4530.03|4530.88|4530.28|4530.38|4529.78|97
1630406990000|2021-08-31 10:49:50|4530.38|4529.78|4530.13|4529.53|4530.38|4529.78|4530.13|4529.53|59
1630407000000|2021-08-31 10:50:00|4530.25|4529.65|4530|4529.4|4530.63|4530.03|4530|4529.4|153
1630407010000|2021-08-31 10:50:10|4529.88|4529.28|4529.88|4529.28|4530|4529.4|4529.63|4529.03|77
1630407020000|2021-08-31 10:50:20|4529.75|4529.15|4529.38|4528.78|4529.75|4529.15|4529.13|4528.53|123
1630407030000|2021-08-31 10:50:30|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4528.88|4528.28|113
1630407040000|2021-08-31 10:50:40|4529|4528.4|4529.13|4528.53|4529.38|4528.78|4528.88|4528.28|82
1630407050000|2021-08-31 10:50:50|4529|4528.4|4528.88|4528.28|4529.13|4528.53|4528.63|4528.03|82
1630407060000|2021-08-31 10:51:00|4529.13|4528.53|4528.63|4528.03|4529.13|4528.53|4528.63|4528.03|118
1630407070000|2021-08-31 10:51:10|4528.38|4527.78|4528.63|4528.03|4528.63|4528.03|4528.38|4527.78|88
1630407080000|2021-08-31 10:51:20|4528.75|4528.15|4528.63|4528.03|4528.75|4528.15|4528.38|4527.78|210
1630407090000|2021-08-31 10:51:30|4528.5|4527.9|4527.88|4527.28|4528.63|4528.03|4527.63|4527.03|550
1630407100000|2021-08-31 10:51:40|4527.63|4527.03|4526.38|4525.78|4527.88|4527.28|4526.38|4525.78|1313
1630407110000|2021-08-31 10:51:50|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|4525.88|4525.28|545
1630407120000|2021-08-31 10:52:00|4526.38|4525.78|4526.38|4525.78|4526.38|4525.78|4525.88|4525.28|412
1630407130000|2021-08-31 10:52:10|4526.13|4525.53|4526.13|4525.53|4526.13|4525.53|4525.88|4525.28|165
1630407140000|2021-08-31 10:52:20|4525.88|4525.28|4525.88|4525.28|4526|4525.4|4525.88|4525.28|130
1630407150000|2021-08-31 10:52:30|4525.75|4525.15|4526|4525.4|4526.13|4525.53|4525.75|4525.15|155
1630407160000|2021-08-31 10:52:40|4526.13|4525.53|4525.63|4525.03|4526.13|4525.53|4525.63|4525.03|172
1630407170000|2021-08-31 10:52:50|4525.88|4525.28|4525.88|4525.28|4526.13|4525.53|4525.88|4525.28|112
1630407180000|2021-08-31 10:53:00|4526.13|4525.53|4526.63|4526.03|4526.63|4526.03|4525.88|4525.28|242
1630407190000|2021-08-31 10:53:10|4526.5|4525.9|4527.38|4526.78|4527.38|4526.78|4526.5|4525.9|247
1630407200000|2021-08-31 10:53:20|4527.13|4526.53|4527.63|4527.03|4527.63|4527.03|4527.13|4526.53|214
1630407210000|2021-08-31 10:53:30|4527.75|4527.15|4527.38|4526.78|4527.75|4527.15|4527.38|4526.78|346
1630407220000|2021-08-31 10:53:40|4526.88|4526.28|4527.38|4526.78|4527.38|4526.78|4526.88|4526.28|149
1630407230000|2021-08-31 10:53:50|4527.63|4527.03|4527.88|4527.28|4528|4527.4|4527.63|4527.03|84
1630407240000|2021-08-31 10:54:00|4527.75|4527.15|4527.63|4527.03|4527.88|4527.28|4527.63|4527.03|84
1630407250000|2021-08-31 10:54:10|4527.88|4527.28|4526.88|4526.28|4527.88|4527.28|4526.88|4526.28|283
1630407260000|2021-08-31 10:54:20|4527.13|4526.53|4527.13|4526.53|4527.25|4526.65|4527.13|4526.53|74
1630407270000|2021-08-31 10:54:30|4527.25|4526.65|4527.25|4526.65|4527.38|4526.78|4527.25|4526.65|87
1630407280000|2021-08-31 10:54:40|4527.38|4526.78|4527.88|4527.28|4527.88|4527.28|4527.38|4526.78|97
1630407290000|2021-08-31 10:54:50|4528|4527.4|4527.88|4527.28|4528.13|4527.53|4527.63|4527.03|131
1630407300000|2021-08-31 10:55:00|4527.75|4527.15|4527.13|4526.53|4527.88|4527.28|4527.13|4526.53|66
1630407310000|2021-08-31 10:55:10|4526.88|4526.28|4526.13|4525.53|4526.88|4526.28|4526|4525.4|265
1630407320000|2021-08-31 10:55:20|4525.88|4525.28|4525.88|4525.28|4526|4525.4|4525.25|4524.65|277
1630407330000|2021-08-31 10:55:30|4525.75|4525.15|4526.38|4525.78|4526.38|4525.78|4525.63|4525.03|129
1630407340000|2021-08-31 10:55:40|4526.63|4526.03|4526.63|4526.03|4526.75|4526.15|4526.63|4526.03|87
1630407350000|2021-08-31 10:55:50|4526.75|4526.15|4526.88|4526.28|4526.88|4526.28|4526.63|4526.03|96
1630407360000|2021-08-31 10:56:00|4526.63|4526.03|4526.88|4526.28|4526.88|4526.28|4526.63|4526.03|43
1630407370000|2021-08-31 10:56:10|4526.75|4526.15|4526.63|4526.03|4527.38|4526.78|4526.63|4526.03|256
1630407380000|2021-08-31 10:56:20|4526.75|4526.15|4526.63|4526.03|4526.88|4526.28|4526.5|4525.9|130
1630407390000|2021-08-31 10:56:30|4526.75|4526.15|4526.63|4526.03|4526.75|4526.15|4526.38|4525.78|118
1630407400000|2021-08-31 10:56:40|4526.38|4525.78|4526.88|4526.28|4526.88|4526.28|4526.38|4525.78|109
1630407410000|2021-08-31 10:56:50|4527|4526.4|4526.88|4526.28|4527.13|4526.53|4526.63|4526.03|104
1630407420000|2021-08-31 10:57:00|4526.75|4526.15|4526.38|4525.78|4526.75|4526.15|4525.88|4525.28|128
1630407430000|2021-08-31 10:57:10|4526.63|4526.03|4526.38|4525.78|4526.63|4526.03|4526.25|4525.65|90
1630407440000|2021-08-31 10:57:20|4526.25|4525.65|4526.63|4526.03|4526.63|4526.03|4526.13|4525.53|146
1630407450000|2021-08-31 10:57:30|4526.5|4525.9|4526.63|4526.03|4526.63|4526.03|4526.38|4525.78|57
1630407460000|2021-08-31 10:57:40|4526.5|4525.9|4526.88|4526.28|4526.88|4526.28|4526.38|4525.78|58
1630407470000|2021-08-31 10:57:50|4527|4526.4|4527.88|4527.28|4528|4527.4|4527|4526.4|235
1630407480000|2021-08-31 10:58:00|4527.75|4527.15|4527.88|4527.28|4528.13|4527.53|4527.63|4527.03|323
1630407490000|2021-08-31 10:58:10|4527.75|4527.15|4527.63|4527.03|4527.75|4527.15|4527.38|4526.78|91
1630407500000|2021-08-31 10:58:20|4527.5|4526.9|4527.63|4527.03|4527.63|4527.03|4527.38|4526.78|40
1630407510000|2021-08-31 10:58:30|4527.5|4526.9|4527.63|4527.03|4527.63|4527.03|4527.38|4526.78|49
1630407520000|2021-08-31 10:58:40|4527.5|4526.9|4527.13|4526.53|4527.5|4526.9|4527.13|4526.53|89
1630407530000|2021-08-31 10:58:50|4526.88|4526.28|4527|4526.4|4527.13|4526.53|4526.75|4526.15|116
1630407540000|2021-08-31 10:59:00|4527.13|4526.53|4526.63|4526.03|4527.13|4526.53|4526.63|4526.03|66
1630407550000|2021-08-31 10:59:10|4526.13|4525.53|4526.13|4525.53|4526.5|4525.9|4526.13|4525.53|310
1630407560000|2021-08-31 10:59:20|4526.25|4525.65|4526.88|4526.28|4527|4526.4|4526.25|4525.65|72
1630407570000|2021-08-31 10:59:30|4527|4526.4|4527|4526.4|4527.13|4526.53|4526.63|4526.03|39
1630407580000|2021-08-31 10:59:40|4527.13|4526.53|4527.38|4526.78|4527.38|4526.78|4526.88|4526.28|26
1630407590000|2021-08-31 10:59:50|4527.5|4526.9|4527.63|4527.03|4527.63|4527.03|4527.38|4526.78|32
1630407600000|2021-08-31 11:00:00|4527.38|4526.78|4526.88|4526.28|4527.38|4526.78|4526.63|4526.03|304
1630407610000|2021-08-31 11:00:10|4526.75|4526.15|4526.38|4525.78|4526.88|4526.28|4526.13|4525.53|283
1630407620000|2021-08-31 11:00:20|4526.25|4525.65|4525.63|4525.03|4526.38|4525.78|4525.38|4524.78|276
1630407630000|2021-08-31 11:00:30|4525.88|4525.28|4525.88|4525.28|4526.13|4525.53|4525.88|4525.28|155
1630407640000|2021-08-31 11:00:40|4525.75|4525.15|4525.63|4525.03|4525.88|4525.28|4525.63|4525.03|46
1630407650000|2021-08-31 11:00:50|4525.88|4525.28|4526.13|4525.53|4526.13|4525.53|4525.63|4525.03|203
1630407660000|2021-08-31 11:01:00|4525.88|4525.28|4526.13|4525.53|4526.13|4525.53|4525.63|4525.03|87
1630407670000|2021-08-31 11:01:10|4526|4525.4|4526.63|4526.03|4526.75|4526.15|4525.75|4525.15|137
1630407680000|2021-08-31 11:01:20|4526.75|4526.15|4526.38|4525.78|4527.13|4526.53|4526.38|4525.78|183
1630407690000|2021-08-31 11:01:30|4526.5|4525.9|4526.63|4526.03|4526.88|4526.28|4526.13|4525.53|134
1630407700000|2021-08-31 11:01:40|4526.38|4525.78|4526.13|4525.53|4526.63|4526.03|4526.13|4525.53|64
1630407710000|2021-08-31 11:01:50|4525.88|4525.28|4525.63|4525.03|4525.88|4525.28|4525.63|4525.03|169
1630407720000|2021-08-31 11:02:00|4525.5|4524.9|4525.38|4524.78|4525.5|4524.9|4525.38|4524.78|83
1630407730000|2021-08-31 11:02:10|4525.5|4524.9|4525.88|4525.28|4525.88|4525.28|4525.38|4524.78|74
1630407740000|2021-08-31 11:02:20|4526|4525.4|4525.63|4525.03|4526|4525.4|4525.63|4525.03|43
1630407750000|2021-08-31 11:02:30|4525.38|4524.78|4525.88|4525.28|4525.88|4525.28|4525.38|4524.78|140
1630407760000|2021-08-31 11:02:40|4526.13|4525.53|4525.88|4525.28|4526.13|4525.53|4525.63|4525.03|104
1630407770000|2021-08-31 11:02:50|4526|4525.4|4525.63|4525.03|4526.13|4525.53|4525.63|4525.03|109
1630407780000|2021-08-31 11:03:00|4525.38|4524.78|4525.38|4524.78|4525.63|4525.03|4525|4524.4|289
1630407790000|2021-08-31 11:03:10|4525.63|4525.03|4525.63|4525.03|4525.63|4525.03|4525.63|4525.03|33
1630407800000|2021-08-31 11:03:20|4525.88|4525.28|4525.88|4525.28|4526.13|4525.53|4525.88|4525.28|30
1630407810000|2021-08-31 11:03:30|4526|4525.4|4526.25|4525.65|4526.25|4525.65|4525.88|4525.28|119
1630407820000|2021-08-31 11:03:40|4526.13|4525.53|4526.38|4525.78|4526.38|4525.78|4526.13|4525.53|50
1630407830000|2021-08-31 11:03:50|4526.63|4526.03|4526.63|4526.03|4526.88|4526.28|4526.38|4525.78|103
1630407840000|2021-08-31 11:04:00|4526.38|4525.78|4526.38|4525.78|4526.63|4526.03|4526.38|4525.78|95
1630407850000|2021-08-31 11:04:10|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|81
1630407860000|2021-08-31 11:04:20|4526.5|4525.9|4527.13|4526.53|4527.13|4526.53|4526.5|4525.9|153
1630407870000|2021-08-31 11:04:30|4527.25|4526.65|4527.38|4526.78|4527.38|4526.78|4527.25|4526.65|49
1630407880000|2021-08-31 11:04:40|4527.63|4527.03|4527.88|4527.28|4527.88|4527.28|4527.63|4527.03|226
1630407890000|2021-08-31 11:04:50|4528|4527.4|4527.88|4527.28|4528.13|4527.53|4527.88|4527.28|48
1630407900000|2021-08-31 11:05:00|4527.63|4527.03|4528.13|4527.53|4528.38|4527.78|4527.63|4527.03|277
1630407910000|2021-08-31 11:05:10|4527.88|4527.28|4527.63|4527.03|4527.88|4527.28|4527.63|4527.03|206
1630407920000|2021-08-31 11:05:20|4527.88|4527.28|4527.88|4527.28|4528.13|4527.53|4527.88|4527.28|113
1630407930000|2021-08-31 11:05:30|4528.13|4527.53|4528.38|4527.78|4528.38|4527.78|4528.13|4527.53|111
1630407940000|2021-08-31 11:05:40|4528.25|4527.65|4528.13|4527.53|4528.25|4527.65|4528.13|4527.53|19
1630407950000|2021-08-31 11:05:50|4528.25|4527.65|4528.38|4527.78|4528.38|4527.78|4528.13|4527.53|215
1630407960000|2021-08-31 11:06:00|4528.13|4527.53|4527.88|4527.28|4528.13|4527.53|4527.63|4527.03|143
1630407970000|2021-08-31 11:06:10|4527.75|4527.15|4527.63|4527.03|4527.88|4527.28|4527.63|4527.03|81
1630407980000|2021-08-31 11:06:20|4527.5|4526.9|4527.88|4527.28|4527.88|4527.28|4527.38|4526.78|91
1630407990000|2021-08-31 11:06:30|4527.75|4527.15|4528.13|4527.53|4528.13|4527.53|4527.63|4527.03|57
1630408000000|2021-08-31 11:06:40|4528|4527.4|4528.25|4527.65|4528.38|4527.78|4527.88|4527.28|66
1630408010000|2021-08-31 11:06:50|4528.38|4527.78|4527.88|4527.28|4528.38|4527.78|4527.88|4527.28|43
1630408020000|2021-08-31 11:07:00|4527.63|4527.03|4527.63|4527.03|4527.88|4527.28|4527.63|4527.03|89
1630408030000|2021-08-31 11:07:10|4527.5|4526.9|4527.63|4527.03|4527.63|4527.03|4527.25|4526.65|91
1630408040000|2021-08-31 11:07:20|4527.75|4527.15|4527.63|4527.03|4527.88|4527.28|4527.63|4527.03|27
1630408050000|2021-08-31 11:07:30|4527.75|4527.15|4527.63|4527.03|4527.88|4527.28|4527.63|4527.03|23
1630408060000|2021-08-31 11:07:40|4527.5|4526.9|4527.63|4527.03|4527.63|4527.03|4527.38|4526.78|26
1630408070000|2021-08-31 11:07:50|4527.5|4526.9|4527.63|4527.03|4527.63|4527.03|4527.38|4526.78|53
1630408080000|2021-08-31 11:08:00|4527.5|4526.9|4527.63|4527.03|4527.63|4527.03|4527.38|4526.78|48
1630408090000|2021-08-31 11:08:10|4527.75|4527.15|4528.38|4527.78|4528.38|4527.78|4527.63|4527.03|111
1630408100000|2021-08-31 11:08:20|4528.63|4528.03|4528.38|4527.78|4528.63|4528.03|4528.38|4527.78|58
1630408110000|2021-08-31 11:08:30|4528.13|4527.53|4528.38|4527.78|4528.38|4527.78|4528.13|4527.53|54
1630408120000|2021-08-31 11:08:40|4528.25|4527.65|4528.63|4528.03|4528.63|4528.03|4528.13|4527.53|99
1630408130000|2021-08-31 11:08:50|4529|4528.4|4529.38|4528.78|4529.38|4528.78|4528.88|4528.28|253
1630408140000|2021-08-31 11:09:00|4529.13|4528.53|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|130
1630408150000|2021-08-31 11:09:10|4529.25|4528.65|4529.63|4529.03|4529.63|4529.03|4529.13|4528.53|293
1630408160000|2021-08-31 11:09:20|4529.38|4528.78|4529.88|4529.28|4529.88|4529.28|4529.38|4528.78|131
1630408170000|2021-08-31 11:09:30|4529.63|4529.03|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|144
1630408180000|2021-08-31 11:09:40|4530|4529.4|4529.88|4529.28|4530.13|4529.53|4529.63|4529.03|90
1630408190000|2021-08-31 11:09:50|4529.63|4529.03|4529.88|4529.28|4530.13|4529.53|4529.63|4529.03|248
1630408200000|2021-08-31 11:10:00|4529.63|4529.03|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|112
1630408210000|2021-08-31 11:10:10|4529.63|4529.03|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|77
1630408220000|2021-08-31 11:10:20|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|108
1630408230000|2021-08-31 11:10:30|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|100
1630408240000|2021-08-31 11:10:40|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|90
1630408250000|2021-08-31 11:10:50|4529.5|4528.9|4529.88|4529.28|4529.88|4529.28|4529.5|4528.9|49
1630408260000|2021-08-31 11:11:00|4529.63|4529.03|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|66
1630408270000|2021-08-31 11:11:10|4529.75|4529.15|4529.88|4529.28|4530|4529.4|4529.75|4529.15|50
1630408280000|2021-08-31 11:11:20|4530.13|4529.53|4529.88|4529.28|4530.13|4529.53|4529.88|4529.28|121
1630408290000|2021-08-31 11:11:30|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|84
1630408300000|2021-08-31 11:11:40|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.75|4529.15|24
1630408310000|2021-08-31 11:11:50|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.75|4529.15|23
1630408320000|2021-08-31 11:12:00|4529.75|4529.15|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|19
1630408330000|2021-08-31 11:12:10|4529.88|4529.28|4530|4529.4|4530.13|4529.53|4529.88|4529.28|200
1630408340000|2021-08-31 11:12:20|4530.13|4529.53|4530.63|4530.03|4530.63|4530.03|4529.88|4529.28|222
1630408350000|2021-08-31 11:12:30|4530.38|4529.78|4530.38|4529.78|4530.5|4529.9|4530.38|4529.78|179
1630408360000|2021-08-31 11:12:40|4530.13|4529.53|4529.63|4529.03|4530.13|4529.53|4529.63|4529.03|135
1630408370000|2021-08-31 11:12:50|4529.88|4529.28|4529.88|4529.28|4530|4529.4|4529.75|4529.15|91
1630408380000|2021-08-31 11:13:00|4529.75|4529.15|4529.63|4529.03|4529.75|4529.15|4529.63|4529.03|8
1630408390000|2021-08-31 11:13:10|||||||||7
1630408400000|2021-08-31 11:13:20|4529.88|4529.28|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|32
1630408410000|2021-08-31 11:13:30|4529.75|4529.15|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|38
1630408420000|2021-08-31 11:13:40|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|18
1630408430000|2021-08-31 11:13:50|4529.13|4528.53|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|29
1630408440000|2021-08-31 11:14:00|4529.38|4528.78|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|112
1630408450000|2021-08-31 11:14:10|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|21
1630408460000|2021-08-31 11:14:20|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|59
1630408470000|2021-08-31 11:14:30|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|34
1630408480000|2021-08-31 11:14:40|4529.88|4529.28|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|118
1630408490000|2021-08-31 11:14:50|4529.5|4528.9|4529.63|4529.03|4529.88|4529.28|4529.5|4528.9|72
1630408500000|2021-08-31 11:15:00|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|23
1630408510000|2021-08-31 11:15:10|4529.75|4529.15|4529.75|4529.15|4529.88|4529.28|4529.63|4529.03|82
1630408520000|2021-08-31 11:15:20|4529.88|4529.28|4529.88|4529.28|4530|4529.4|4529.63|4529.03|36
1630408530000|2021-08-31 11:15:30|4530|4529.4|4529.88|4529.28|4530|4529.4|4529.88|4529.28|67
1630408540000|2021-08-31 11:15:40|4530.13|4529.53|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|34
1630408550000|2021-08-31 11:15:50|4530|4529.4|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|44
1630408560000|2021-08-31 11:16:00|4530|4529.4|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|82
1630408570000|2021-08-31 11:16:10|4530|4529.4|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|29
1630408580000|2021-08-31 11:16:20|4530|4529.4|4529.63|4529.03|4530|4529.4|4529.63|4529.03|48
1630408600000|2021-08-31 11:16:40|4529.75|4529.15|4530.13|4529.53|4530.13|4529.53|4529.75|4529.15|72
1630408610000|2021-08-31 11:16:50|4530|4529.4|4529.38|4528.78|4530|4529.4|4529.38|4528.78|99
1630408620000|2021-08-31 11:17:00|4529.13|4528.53|4528.88|4528.28|4529.13|4528.53|4528.88|4528.28|78
1630408630000|2021-08-31 11:17:10|4529|4528.4|4529.13|4528.53|4529.13|4528.53|4528.88|4528.28|94
1630408640000|2021-08-31 11:17:20|4529|4528.4|4529.38|4528.78|4529.38|4528.78|4528.88|4528.28|95
1630408650000|2021-08-31 11:17:30|4529.25|4528.65|4529.88|4529.28|4529.88|4529.28|4529.13|4528.53|31
1630408660000|2021-08-31 11:17:40|4530|4529.4|4530.5|4529.9|4530.5|4529.9|4529.88|4529.28|98
1630408670000|2021-08-31 11:17:50|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4530.13|4529.53|24
1630408680000|2021-08-31 11:18:00|4530.25|4529.65|4530.38|4529.78|4530.38|4529.78|4530.13|4529.53|104
1630408690000|2021-08-31 11:18:10|4530.25|4529.65|4530.13|4529.53|4530.38|4529.78|4530.13|4529.53|39
1630408700000|2021-08-31 11:18:20|4530.25|4529.65|4530.38|4529.78|4530.5|4529.9|4530.13|4529.53|80
1630408710000|2021-08-31 11:18:30|4530.5|4529.9|4530.5|4529.9|4530.63|4530.03|4530.38|4529.78|77
1630408720000|2021-08-31 11:18:40|4530.63|4530.03|4530.38|4529.78|4530.63|4530.03|4530.38|4529.78|9
1630408730000|2021-08-31 11:18:50|4530.5|4529.9|4530.38|4529.78|4530.5|4529.9|4530.38|4529.78|16
1630408740000|2021-08-31 11:19:00|4530.25|4529.65|4530.13|4529.53|4530.38|4529.78|4530.13|4529.53|89
1630408750000|2021-08-31 11:19:10|4530|4529.4|4530.13|4529.53|4530.13|4529.53|4530|4529.4|74
1630408760000|2021-08-31 11:19:20|4530.25|4529.65|4530.38|4529.78|4530.63|4530.03|4530.25|4529.65|65
1630408770000|2021-08-31 11:19:30|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|4530.63|4530.03|5
1630408780000|2021-08-31 11:19:40|4530.5|4529.9|4530.63|4530.03|4530.63|4530.03|4530.38|4529.78|25
1630408790000|2021-08-31 11:19:50|4530.88|4530.28|4530.88|4530.28|4531.13|4530.53|4530.88|4530.28|91
1630408800000|2021-08-31 11:20:00|4530.63|4530.03|4530.88|4530.28|4530.88|4530.28|4530.5|4529.9|263
1630408810000|2021-08-31 11:20:10|4530.75|4530.15|4530.88|4530.28|4530.88|4530.28|4530.63|4530.03|48
1630408820000|2021-08-31 11:20:20|4531|4530.4|4531.13|4530.53|4531.38|4530.78|4530.88|4530.28|210
1630408830000|2021-08-31 11:20:30|4531|4530.4|4531.13|4530.53|4531.38|4530.78|4531|4530.4|135
1630408840000|2021-08-31 11:20:40|4531.25|4530.65|4531.13|4530.53|4531.25|4530.65|4531.13|4530.53|30
1630408850000|2021-08-31 11:20:50|4530.88|4530.28|4530.63|4530.03|4531.13|4530.53|4530.63|4530.03|90
1630408860000|2021-08-31 11:21:00|4530.88|4530.28|4531|4530.4|4531.13|4530.53|4530.88|4530.28|219
1630408870000|2021-08-31 11:21:10|4530.88|4530.28|4530.63|4530.03|4531|4530.4|4530.63|4530.03|60
1630408880000|2021-08-31 11:21:20|4530.75|4530.15|4530.88|4530.28|4530.88|4530.28|4530.75|4530.15|19
1630408890000|2021-08-31 11:21:30|4530.75|4530.15|4530.38|4529.78|4530.75|4530.15|4530.38|4529.78|30
1630408900000|2021-08-31 11:21:40|4530.5|4529.9|4530.5|4529.9|4530.63|4530.03|4530.38|4529.78|58
1630408910000|2021-08-31 11:21:50|4530.38|4529.78|4530.13|4529.53|4530.63|4530.03|4530.13|4529.53|35
1630408920000|2021-08-31 11:22:00|4529.88|4529.28|4530.38|4529.78|4530.38|4529.78|4529.5|4528.9|192
1630408930000|2021-08-31 11:22:10|4530.63|4530.03|4530.63|4530.03|4530.88|4530.28|4530.63|4530.03|61
1630408940000|2021-08-31 11:22:20|4530.5|4529.9|4530.38|4529.78|4530.63|4530.03|4530.38|4529.78|24
1630408950000|2021-08-31 11:22:30|4530.25|4529.65|4530.38|4529.78|4530.38|4529.78|4530.13|4529.53|59
1630408960000|2021-08-31 11:22:40|4530.25|4529.65|4529.88|4529.28|4530.25|4529.65|4529.88|4529.28|48
1630408970000|2021-08-31 11:22:50|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|27
1630408980000|2021-08-31 11:23:00|4529.88|4529.28|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|53
1630408990000|2021-08-31 11:23:10|4529.88|4529.28|4529.75|4529.15|4530.13|4529.53|4529.63|4529.03|47
1630409000000|2021-08-31 11:23:20|4529.63|4529.03|4529.38|4528.78|4529.88|4529.28|4529.38|4528.78|94
1630409010000|2021-08-31 11:23:30|4529.5|4528.9|4529.88|4529.28|4529.88|4529.28|4529.38|4528.78|47
1630409020000|2021-08-31 11:23:40|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|9
1630409030000|2021-08-31 11:23:50|4529.75|4529.15|4529.63|4529.03|4529.75|4529.15|4529.38|4528.78|41
1630409040000|2021-08-31 11:24:00|4529.5|4528.9|4529.13|4528.53|4529.63|4529.03|4528.88|4528.28|136
1630409050000|2021-08-31 11:24:10|4529.38|4528.78|4529.63|4529.03|4529.88|4529.28|4529.38|4528.78|51
1630409060000|2021-08-31 11:24:20|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|8
1630409070000|2021-08-31 11:24:30|4530|4529.4|4530.38|4529.78|4530.38|4529.78|4530|4529.4|66
1630409080000|2021-08-31 11:24:40|4530.25|4529.65|4530.13|4529.53|4530.38|4529.78|4530.13|4529.53|44
1630409090000|2021-08-31 11:24:50|4529.88|4529.28|4529.88|4529.28|4530|4529.4|4529.75|4529.15|71
1630409100000|2021-08-31 11:25:00|4529.75|4529.15|4529.63|4529.03|4529.75|4529.15|4529.38|4528.78|108
1630409110000|2021-08-31 11:25:10|4529.5|4528.9|4529.13|4528.53|4529.5|4528.9|4529.13|4528.53|56
1630409120000|2021-08-31 11:25:20|4528.88|4528.28|4528.63|4528.03|4528.88|4528.28|4528.38|4527.78|246
1630409130000|2021-08-31 11:25:30|4528.38|4527.78|4528.38|4527.78|4528.63|4528.03|4528.13|4527.53|174
1630409140000|2021-08-31 11:25:40|4528.25|4527.65|4527.38|4526.78|4528.25|4527.65|4527.38|4526.78|415
1630409150000|2021-08-31 11:25:50|4526.88|4526.28|4526.63|4526.03|4527.13|4526.53|4526.38|4525.78|466
1630409160000|2021-08-31 11:26:00|4526.75|4526.15|4526.88|4526.28|4527.13|4526.53|4526.63|4526.03|246
1630409170000|2021-08-31 11:26:10|4526.63|4526.03|4527.13|4526.53|4527.13|4526.53|4526.63|4526.03|102
1630409180000|2021-08-31 11:26:20|4527|4526.4|4526.88|4526.28|4527.13|4526.53|4526.88|4526.28|99
1630409190000|2021-08-31 11:26:30|4527.13|4526.53|4528.13|4527.53|4528.13|4527.53|4527.13|4526.53|115
1630409200000|2021-08-31 11:26:40|4528.25|4527.65|4528.13|4527.53|4528.38|4527.78|4528.13|4527.53|69
1630409210000|2021-08-31 11:26:50|4528.25|4527.65|4529.13|4528.53|4529.25|4528.65|4528.25|4527.65|298
1630409220000|2021-08-31 11:27:00|4529.25|4528.65|4528.63|4528.03|4529.25|4528.65|4528.5|4527.9|68
1630409230000|2021-08-31 11:27:10|4528.88|4528.28|4528.63|4528.03|4528.88|4528.28|4528.5|4527.9|75
1630409240000|2021-08-31 11:27:20|4528.5|4527.9|4527.63|4527.03|4528.63|4528.03|4527.63|4527.03|79
1630409250000|2021-08-31 11:27:30|4527.5|4526.9|4528|4527.4|4528.13|4527.53|4527.38|4526.78|286
1630409260000|2021-08-31 11:27:40|4527.88|4527.28|4528.13|4527.53|4528.13|4527.53|4527.88|4527.28|21
1630409270000|2021-08-31 11:27:50|4527.88|4527.28|4529.13|4528.53|4529.13|4528.53|4527.88|4527.28|132
1630409280000|2021-08-31 11:28:00|4529.38|4528.78|4529.63|4529.03|4529.88|4529.28|4528.63|4528.03|389
1630409290000|2021-08-31 11:28:10|4529.88|4529.28|4529.38|4528.78|4529.88|4529.28|4529.38|4528.78|121
1630409300000|2021-08-31 11:28:20|4529.25|4528.65|4529.75|4529.15|4529.88|4529.28|4529.25|4528.65|78
1630409310000|2021-08-31 11:28:30|4529.63|4529.03|4530.38|4529.78|4530.38|4529.78|4529.63|4529.03|55
1630409320000|2021-08-31 11:28:40|4530.5|4529.9|4530.38|4529.78|4530.5|4529.9|4530.25|4529.65|172
1630409330000|2021-08-31 11:28:50|4530.5|4529.9|4530.38|4529.78|4530.63|4530.03|4530.13|4529.53|112
1630409340000|2021-08-31 11:29:00|4530.13|4529.53|4529.63|4529.03|4530.13|4529.53|4529.63|4529.03|93
1630409350000|2021-08-31 11:29:10|4529.5|4528.9|4529.38|4528.78|4529.5|4528.9|4529.38|4528.78|53
1630409360000|2021-08-31 11:29:20|4530|4529.4|4530|4529.4|4530.13|4529.53|4529.88|4529.28|77
1630409370000|2021-08-31 11:29:30|4530.13|4529.53|4529.63|4529.03|4530.13|4529.53|4529.63|4529.03|15
1630409380000|2021-08-31 11:29:40|4529.75|4529.15|4529.88|4529.28|4529.88|4529.28|4529.63|4529.03|26
1630409390000|2021-08-31 11:29:50|4529.75|4529.15|4529.25|4528.65|4529.75|4529.15|4529.25|4528.65|40
1630409400000|2021-08-31 11:30:00|4529.13|4528.53|4529.38|4528.78|4529.63|4529.03|4529.13|4528.53|94
1630409410000|2021-08-31 11:30:10|4529.13|4528.53|4528.88|4528.28|4529.13|4528.53|4528.88|4528.28|56
1630409420000|2021-08-31 11:30:20|4528.75|4528.15|4528.63|4528.03|4528.75|4528.15|4528.38|4527.78|136
1630409430000|2021-08-31 11:30:30|4528.75|4528.15|4528.63|4528.03|4528.88|4528.28|4528.5|4527.9|93
1630409440000|2021-08-31 11:30:40|4528.75|4528.15|4528.63|4528.03|4528.88|4528.28|4528.63|4528.03|69
1630409450000|2021-08-31 11:30:50|4528.38|4527.78|4528.63|4528.03|4528.63|4528.03|4528.38|4527.78|41
1630409460000|2021-08-31 11:31:00|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|4528.25|4527.65|31
1630409470000|2021-08-31 11:31:10|4528.25|4527.65|4528.63|4528.03|4528.63|4528.03|4528.25|4527.65|78
1630409480000|2021-08-31 11:31:20|4528.38|4527.78|4528.38|4527.78|4528.5|4527.9|4528.38|4527.78|20
1630409490000|2021-08-31 11:31:30|4528.13|4527.53|4528.13|4527.53|4528.38|4527.78|4528.13|4527.53|34
1630409500000|2021-08-31 11:31:40|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|4528.13|4527.53|44
1630409510000|2021-08-31 11:31:50|||||||||94
1630409520000|2021-08-31 11:32:00|4528.13|4527.53|4528.13|4527.53|4528.38|4527.78|4528.13|4527.53|58
1630409530000|2021-08-31 11:32:10|4528|4527.4|4527.38|4526.78|4528|4527.4|4527.38|4526.78|346
1630409540000|2021-08-31 11:32:20|4527.63|4527.03|4526.88|4526.28|4527.63|4527.03|4526.63|4526.03|174
1630409550000|2021-08-31 11:32:30|4527|4526.4|4526.38|4525.78|4527|4526.4|4526.38|4525.78|155
1630409560000|2021-08-31 11:32:40|4526.63|4526.03|4527.13|4526.53|4527.13|4526.53|4526.38|4525.78|174
1630409570000|2021-08-31 11:32:50|4526.88|4526.28|4527.25|4526.65|4527.38|4526.78|4526.88|4526.28|107
1630409580000|2021-08-31 11:33:00|4527.13|4526.53|4526.88|4526.28|4527.13|4526.53|4526.88|4526.28|36
1630409590000|2021-08-31 11:33:10|4526.75|4526.15|4526.88|4526.28|4527.13|4526.53|4526.63|4526.03|74
1630409600000|2021-08-31 11:33:20|4526.63|4526.03|4526.88|4526.28|4526.88|4526.28|4526.63|4526.03|119
1630409610000|2021-08-31 11:33:30|||||||||4
1630409620000|2021-08-31 11:33:40|4527.13|4526.53|4526.88|4526.28|4527.13|4526.53|4526.88|4526.28|40
1630409630000|2021-08-31 11:33:50|4527|4526.4|4527.13|4526.53|4527.38|4526.78|4526.88|4526.28|80
1630409640000|2021-08-31 11:34:00|4527|4526.4|4527.13|4526.53|4527.13|4526.53|4526.88|4526.28|92
1630409650000|2021-08-31 11:34:10|4527.38|4526.78|4527.63|4527.03|4527.63|4527.03|4527.38|4526.78|56
1630409660000|2021-08-31 11:34:20|4527.5|4526.9|4528.13|4527.53|4528.13|4527.53|4527.5|4526.9|50
1630409670000|2021-08-31 11:34:30|4528.38|4527.78|4528.13|4527.53|4528.38|4527.78|4528|4527.4|53
1630409680000|2021-08-31 11:34:40|4527.88|4527.28|4528.13|4527.53|4528.38|4527.78|4527.88|4527.28|54
1630409690000|2021-08-31 11:34:50|4528.38|4527.78|4527.38|4526.78|4528.38|4527.78|4527.38|4526.78|141
1630409700000|2021-08-31 11:35:00|4527.5|4526.9|4527.63|4527.03|4527.88|4527.28|4527.5|4526.9|45
1630409710000|2021-08-31 11:35:10|4527.75|4527.15|4528.13|4527.53|4528.13|4527.53|4527.63|4527.03|100
1630409720000|2021-08-31 11:35:20|4528.38|4527.78|4528.13|4527.53|4528.38|4527.78|4528.13|4527.53|147
1630409730000|2021-08-31 11:35:30|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|4528.13|4527.53|20
1630409740000|2021-08-31 11:35:40|4528.5|4527.9|4528.88|4528.28|4528.88|4528.28|4528.38|4527.78|490
1630409750000|2021-08-31 11:35:50|4529.13|4528.53|4528.88|4528.28|4529.13|4528.53|4528.88|4528.28|81
1630409760000|2021-08-31 11:36:00|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4528.88|4528.28|116
1630409770000|2021-08-31 11:36:10|4529.63|4529.03|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|63
1630409780000|2021-08-31 11:36:20|4529.13|4528.53|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|50
1630409790000|2021-08-31 11:36:30|4529|4528.4|4528.88|4528.28|4529.13|4528.53|4528.88|4528.28|41
1630409800000|2021-08-31 11:36:40|4528.75|4528.15|4528.63|4528.03|4528.88|4528.28|4528.5|4527.9|57
1630409810000|2021-08-31 11:36:50|4528.5|4527.9|4528.63|4528.03|4528.63|4528.03|4528.38|4527.78|26
1630409820000|2021-08-31 11:37:00|4528.5|4527.9|4528.38|4527.78|4528.63|4528.03|4528.25|4527.65|59
1630409830000|2021-08-31 11:37:10|4528.25|4527.65|4528.38|4527.78|4528.38|4527.78|4528.13|4527.53|53
1630409840000|2021-08-31 11:37:20|4528.25|4527.65|4528.38|4527.78|4528.38|4527.78|4528.13|4527.53|22
1630409850000|2021-08-31 11:37:30|4528.13|4527.53|4527.88|4527.28|4528.13|4527.53|4527.63|4527.03|72
1630409860000|2021-08-31 11:37:40|4527.38|4526.78|4527.38|4526.78|4527.38|4526.78|4527.13|4526.53|278
1630409870000|2021-08-31 11:37:50|4527.13|4526.53|4527.13|4526.53|4527.13|4526.53|4527.13|4526.53|34
1630409880000|2021-08-31 11:38:00|4527.25|4526.65|4527.38|4526.78|4527.38|4526.78|4527.13|4526.53|40
1630409890000|2021-08-31 11:38:10|4527.63|4527.03|4527.88|4527.28|4528.13|4527.53|4527.63|4527.03|64
1630409900000|2021-08-31 11:38:20|4527.63|4527.03|4527.63|4527.03|4527.63|4527.03|4527.63|4527.03|35
1630409910000|2021-08-31 11:38:30|4527.5|4526.9|4527.5|4526.9|4527.63|4527.03|4527.38|4526.78|25
1630409920000|2021-08-31 11:38:40|4527.38|4526.78|4528.13|4527.53|4528.13|4527.53|4527.38|4526.78|53
1630409930000|2021-08-31 11:38:50|4528|4527.4|4527.88|4527.28|4528|4527.4|4527.63|4527.03|22
1630409940000|2021-08-31 11:39:00|4527.63|4527.03|4527.88|4527.28|4527.88|4527.28|4527.63|4527.03|11
1630409950000|2021-08-31 11:39:10|4528|4527.4|4528.25|4527.65|4528.38|4527.78|4527.88|4527.28|54
1630409960000|2021-08-31 11:39:20|4528.13|4527.53|4527.88|4527.28|4528.38|4527.78|4527.88|4527.28|37
1630409970000|2021-08-31 11:39:30|4527.63|4527.03|4528.13|4527.53|4528.13|4527.53|4527.63|4527.03|53
1630409980000|2021-08-31 11:39:40|4528|4527.4|4528.13|4527.53|4528.13|4527.53|4528|4527.4|14
1630409990000|2021-08-31 11:39:50|4528.25|4527.65|4528.63|4528.03|4528.63|4528.03|4528.25|4527.65|77
1630410000000|2021-08-31 11:40:00|4528.38|4527.78|4528.63|4528.03|4528.75|4528.15|4528.38|4527.78|208
1630410010000|2021-08-31 11:40:10|4528.88|4528.28|4528.38|4527.78|4528.88|4528.28|4528.38|4527.78|51
1630410020000|2021-08-31 11:40:20|4528.13|4527.53|4528.63|4528.03|4528.63|4528.03|4528.13|4527.53|65
1630410030000|2021-08-31 11:40:30|4528.5|4527.9|4528.63|4528.03|4528.63|4528.03|4528.38|4527.78|18
1630410040000|2021-08-31 11:40:40|4528.5|4527.9|4528.38|4527.78|4528.63|4528.03|4528.38|4527.78|75
1630410050000|2021-08-31 11:40:50|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|12
1630410060000|2021-08-31 11:41:00|4528.5|4527.9|4528.63|4528.03|4528.63|4528.03|4528.38|4527.78|45
1630410070000|2021-08-31 11:41:10|4528.5|4527.9|4528.38|4527.78|4528.5|4527.9|4528.13|4527.53|16
1630410080000|2021-08-31 11:41:20|||||||||2
1630410090000|2021-08-31 11:41:30|4528.25|4527.65|4527.63|4527.03|4528.25|4527.65|4527.63|4527.03|269
1630410100000|2021-08-31 11:41:40|4527.5|4526.9|4527.38|4526.78|4527.63|4527.03|4527.38|4526.78|84
1630410110000|2021-08-31 11:41:50|4527.5|4526.9|4527.63|4527.03|4527.63|4527.03|4527.5|4526.9|12
1630410120000|2021-08-31 11:42:00|4527.5|4526.9|4526.63|4526.03|4527.5|4526.9|4526.63|4526.03|163
1630410130000|2021-08-31 11:42:10|4526.88|4526.28|4526.38|4525.78|4526.88|4526.28|4526.38|4525.78|81
1630410140000|2021-08-31 11:42:20|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|45
1630410150000|2021-08-31 11:42:30|4526.5|4525.9|4527.63|4527.03|4527.63|4527.03|4526.5|4525.9|454
1630410160000|2021-08-31 11:42:40|4527.88|4527.28|4528.13|4527.53|4528.13|4527.53|4527.88|4527.28|175
1630410170000|2021-08-31 11:42:50|4528|4527.4|4527.88|4527.28|4528.13|4527.53|4527.88|4527.28|79
1630410180000|2021-08-31 11:43:00|4528|4527.4|4528.13|4527.53|4528.13|4527.53|4527.88|4527.28|21
1630410190000|2021-08-31 11:43:10|4528|4527.4|4528.38|4527.78|4528.38|4527.78|4527.88|4527.28|59
1630410200000|2021-08-31 11:43:20|4528.5|4527.9|4528.38|4527.78|4528.63|4528.03|4528.38|4527.78|82
1630410210000|2021-08-31 11:43:30|4528.5|4527.9|4528.88|4528.28|4529.13|4528.53|4528.38|4527.78|318
1630410220000|2021-08-31 11:43:40|4528.75|4528.15|4528.63|4528.03|4528.88|4528.28|4528.63|4528.03|80
1630410230000|2021-08-31 11:43:50|4528.88|4528.28|4529.13|4528.53|4529.38|4528.78|4528.63|4528.03|101
1630410240000|2021-08-31 11:44:00|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|49
1630410250000|2021-08-31 11:44:10|4529.5|4528.9|4529.63|4529.03|4529.63|4529.03|4529.38|4528.78|47
1630410260000|2021-08-31 11:44:20|4529.88|4529.28|4529.63|4529.03|4530.13|4529.53|4529.63|4529.03|124
1630410270000|2021-08-31 11:44:30|4529.5|4528.9|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|80
1630410280000|2021-08-31 11:44:40|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|44
1630410290000|2021-08-31 11:44:50|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|4529.63|4529.03|22
1630410300000|2021-08-31 11:45:00|4529.38|4528.78|4528.88|4528.28|4529.5|4528.9|4528.88|4528.28|44
1630410310000|2021-08-31 11:45:10|4528.63|4528.03|4528.63|4528.03|4528.75|4528.15|4528.38|4527.78|102
1630410320000|2021-08-31 11:45:20|4528.88|4528.28|4528.88|4528.28|4529|4528.4|4528.75|4528.15|30
1630410330000|2021-08-31 11:45:30|4528.63|4528.03|4528.88|4528.28|4528.88|4528.28|4528.5|4527.9|73
1630410340000|2021-08-31 11:45:40|4529|4528.4|4529.13|4528.53|4529.13|4528.53|4528.88|4528.28|12
1630410350000|2021-08-31 11:45:50|4529|4528.4|4528.63|4528.03|4529|4528.4|4528.63|4528.03|19
1630410360000|2021-08-31 11:46:00|4528.75|4528.15|4528.38|4527.78|4528.88|4528.28|4528.25|4527.65|75
1630410370000|2021-08-31 11:46:10|4528.25|4527.65|4528.5|4527.9|4528.63|4528.03|4528.25|4527.65|26
1630410380000|2021-08-31 11:46:20|4528.38|4527.78|4528.38|4527.78|4528.63|4528.03|4528.13|4527.53|97
1630410390000|2021-08-31 11:46:30|4528.25|4527.65|4528.13|4527.53|4528.25|4527.65|4528.13|4527.53|24
1630410400000|2021-08-31 11:46:40|4528.25|4527.65|4528.38|4527.78|4528.63|4528.03|4528.25|4527.65|66
1630410410000|2021-08-31 11:46:50|4528.13|4527.53|4528.38|4527.78|4528.5|4527.9|4528.13|4527.53|74
1630410420000|2021-08-31 11:47:00|4528.13|4527.53|4528.38|4527.78|4528.38|4527.78|4528.13|4527.53|93
1630410430000|2021-08-31 11:47:10|4528.63|4528.03|4528.38|4527.78|4528.63|4528.03|4528.38|4527.78|19
1630410440000|2021-08-31 11:47:20|4528.25|4527.65|4528.5|4527.9|4528.5|4527.9|4528.13|4527.53|30
1630410450000|2021-08-31 11:47:30|4528.63|4528.03|4528.38|4527.78|4528.75|4528.15|4528.38|4527.78|33
1630410460000|2021-08-31 11:47:40|4528.5|4527.9|4528.38|4527.78|4528.5|4527.9|4528.38|4527.78|39
1630410470000|2021-08-31 11:47:50|4528.25|4527.65|4528.13|4527.53|4528.38|4527.78|4528.13|4527.53|38
1630410480000|2021-08-31 11:48:00|||||||||17
1630410490000|2021-08-31 11:48:10|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|49
1630410500000|2021-08-31 11:48:20|4528.25|4527.65|4527.88|4527.28|4528.25|4527.65|4527.88|4527.28|18
1630410510000|2021-08-31 11:48:30|4527.38|4526.78|4527.63|4527.03|4527.63|4527.03|4526.88|4526.28|401
1630410520000|2021-08-31 11:48:40|4527.88|4527.28|4527.63|4527.03|4527.88|4527.28|4527.63|4527.03|75
1630410530000|2021-08-31 11:48:50|4527.75|4527.15|4527.63|4527.03|4527.75|4527.15|4527.63|4527.03|2
1630410540000|2021-08-31 11:49:00|4527.5|4526.9|4527.38|4526.78|4527.63|4527.03|4527.38|4526.78|90
1630410550000|2021-08-31 11:49:10|4527.5|4526.9|4527.13|4526.53|4527.63|4527.03|4527.13|4526.53|50
1630410560000|2021-08-31 11:49:20|4527.25|4526.65|4526.88|4526.28|4527.38|4526.78|4526.88|4526.28|64
1630410570000|2021-08-31 11:49:30|4526.63|4526.03|4527.13|4526.53|4527.13|4526.53|4526.63|4526.03|377
1630410580000|2021-08-31 11:49:40|4527.25|4526.65|4526.88|4526.28|4527.25|4526.65|4526.75|4526.15|292
1630410590000|2021-08-31 11:49:50|4527|4526.4|4526.88|4526.28|4527|4526.4|4526.88|4526.28|66
1630410600000|2021-08-31 11:50:00|4526.75|4526.15|4526.88|4526.28|4526.88|4526.28|4526.75|4526.15|81
1630410610000|2021-08-31 11:50:10|4526.75|4526.15|4526.63|4526.03|4526.75|4526.15|4526.63|4526.03|58
1630410620000|2021-08-31 11:50:20|||||||||14
1630410630000|2021-08-31 11:50:30|||||||||37
1630410640000|2021-08-31 11:50:40|4526.75|4526.15|4526.63|4526.03|4526.88|4526.28|4526.38|4525.78|141
1630410650000|2021-08-31 11:50:50|4526.38|4525.78|4526.63|4526.03|4526.63|4526.03|4526.38|4525.78|92
1630410660000|2021-08-31 11:51:00|4526.75|4526.15|4526.63|4526.03|4526.88|4526.28|4526.63|4526.03|240
1630410670000|2021-08-31 11:51:10|4526.75|4526.15|4526.88|4526.28|4526.88|4526.28|4526.75|4526.15|27
1630410680000|2021-08-31 11:51:20|||||||||29
1630410690000|2021-08-31 11:51:30|4527|4526.4|4527.63|4527.03|4527.63|4527.03|4527|4526.4|334
1630410700000|2021-08-31 11:51:40|4527.88|4527.28|4527.88|4527.28|4527.88|4527.28|4527.88|4527.28|86
1630410710000|2021-08-31 11:51:50|4527.75|4527.15|4527.38|4526.78|4527.75|4527.15|4527.38|4526.78|195
1630410730000|2021-08-31 11:52:10|4527.13|4526.53|4527.13|4526.53|4527.13|4526.53|4526.88|4526.28|81
1630410740000|2021-08-31 11:52:20|4527|4526.4|4526.63|4526.03|4527|4526.4|4526.63|4526.03|71
1630410750000|2021-08-31 11:52:30|4526.38|4525.78|4526.63|4526.03|4526.63|4526.03|4526.38|4525.78|87
1630410760000|2021-08-31 11:52:40|||||||||26
1630410770000|2021-08-31 11:52:50|4526.38|4525.78|4526.38|4525.78|4526.63|4526.03|4526.38|4525.78|64
1630410780000|2021-08-31 11:53:00|4526.25|4525.65|4526.88|4526.28|4526.88|4526.28|4526.25|4525.65|85
1630410790000|2021-08-31 11:53:10|4526.75|4526.15|4526.63|4526.03|4526.75|4526.15|4526.63|4526.03|30
1630410800000|2021-08-31 11:53:20|4526.88|4526.28|4526.75|4526.15|4526.88|4526.28|4526.63|4526.03|157
1630410810000|2021-08-31 11:53:30|4526.88|4526.28|4526.88|4526.28|4526.88|4526.28|4526.75|4526.15|43
1630410830000|2021-08-31 11:53:50|||||||||2
1630410840000|2021-08-31 11:54:00|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|62
1630410850000|2021-08-31 11:54:10|||||||||1
1630410860000|2021-08-31 11:54:20|4526.5|4525.9|4526.13|4525.53|4526.5|4525.9|4525.88|4525.28|131
1630410870000|2021-08-31 11:54:30|4526|4525.4|4526.13|4525.53|4526.13|4525.53|4525.88|4525.28|110
1630410880000|2021-08-31 11:54:40|4525.88|4525.28|4526.63|4526.03|4526.63|4526.03|4525.88|4525.28|33
1630410890000|2021-08-31 11:54:50|4526.38|4525.78|4526.5|4525.9|4526.63|4526.03|4526.38|4525.78|31
1630410900000|2021-08-31 11:55:00|4526.63|4526.03|4526.38|4525.78|4526.63|4526.03|4526.38|4525.78|69
1630410910000|2021-08-31 11:55:10|4526.25|4525.65|4526.25|4525.65|4526.25|4525.65|4526.25|4525.65|1
1630410920000|2021-08-31 11:55:20|4526.13|4525.53|4526.63|4526.03|4526.63|4526.03|4526.13|4525.53|68
1630410930000|2021-08-31 11:55:30|4526.5|4525.9|4526.38|4525.78|4526.63|4526.03|4526.38|4525.78|28
1630410940000|2021-08-31 11:55:40|4526.63|4526.03|4526.88|4526.28|4526.88|4526.28|4526.63|4526.03|39
1630410950000|2021-08-31 11:55:50|4526.63|4526.03|4526.88|4526.28|4526.88|4526.28|4526.63|4526.03|13
1630410960000|2021-08-31 11:56:00|4526.63|4526.03|4526.63|4526.03|4526.88|4526.28|4526.38|4525.78|37
1630410970000|2021-08-31 11:56:10|4526.88|4526.28|4526.63|4526.03|4526.88|4526.28|4526.63|4526.03|49
1630410980000|2021-08-31 11:56:20|||||||||10
1630410990000|2021-08-31 11:56:30|4526.5|4525.9|4526.38|4525.78|4526.63|4526.03|4526.38|4525.78|75
1630411000000|2021-08-31 11:56:40|4526.13|4525.53|4526.13|4525.53|4526.13|4525.53|4526.13|4525.53|16
1630411010000|2021-08-31 11:56:50|4526|4525.4|4526.13|4525.53|4526.13|4525.53|4526|4525.4|25
1630411020000|2021-08-31 11:57:00|||||||||17
1630411030000|2021-08-31 11:57:10|4526|4525.4|4526.13|4525.53|4526.13|4525.53|4525.88|4525.28|50
1630411040000|2021-08-31 11:57:20|4526.25|4525.65|4526.38|4525.78|4526.38|4525.78|4526.25|4525.65|37
1630411050000|2021-08-31 11:57:30|||||||||71
1630411060000|2021-08-31 11:57:40|4526.5|4525.9|4526.38|4525.78|4526.63|4526.03|4526.38|4525.78|23
1630411070000|2021-08-31 11:57:50|||||||||13
1630411080000|2021-08-31 11:58:00|4526.25|4525.65|4526.13|4525.53|4526.38|4525.78|4526.13|4525.53|18
1630411090000|2021-08-31 11:58:10|||||||||5
1630411100000|2021-08-31 11:58:20|4526.38|4525.78|4526.38|4525.78|4526.38|4525.78|4526.38|4525.78|31
1630411110000|2021-08-31 11:58:30|4526.25|4525.65|4526.38|4525.78|4526.38|4525.78|4526.25|4525.65|70
1630411120000|2021-08-31 11:58:40|||||||||41
1630411130000|2021-08-31 11:58:50|4526.88|4526.28|4526.88|4526.28|4526.88|4526.28|4526.88|4526.28|59
1630411140000|2021-08-31 11:59:00|4526.75|4526.15|4526.88|4526.28|4526.88|4526.28|4526.63|4526.03|138
1630411150000|2021-08-31 11:59:10|4526.75|4526.15|4526.88|4526.28|4526.88|4526.28|4526.63|4526.03|8
1630411160000|2021-08-31 11:59:20|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|132
1630411170000|2021-08-31 11:59:30|4526.38|4525.78|4526.38|4525.78|4526.63|4526.03|4526.38|4525.78|119
1630411180000|2021-08-31 11:59:40|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|21
1630411190000|2021-08-31 11:59:50|4526.38|4525.78|4526.63|4526.03|4526.63|4526.03|4526.38|4525.78|40
1630411200000|2021-08-31 12:00:00|4526.5|4525.9|4526.38|4525.78|4526.63|4526.03|4526.13|4525.53|145
1630411210000|2021-08-31 12:00:10|4526.63|4526.03|4526.38|4525.78|4526.63|4526.03|4526.38|4525.78|26
1630411220000|2021-08-31 12:00:20|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|30
1630411230000|2021-08-31 12:00:30|4526.88|4526.28|4526.38|4525.78|4526.88|4526.28|4526.38|4525.78|112
1630411240000|2021-08-31 12:00:40|4526.5|4525.9|4526.63|4526.03|4526.63|4526.03|4526.5|4525.9|108
1630411250000|2021-08-31 12:00:50|4526.75|4526.15|4526.5|4525.9|4526.88|4526.28|4526.5|4525.9|46
1630411260000|2021-08-31 12:01:00|4526.63|4526.03|4525.88|4525.28|4526.63|4526.03|4525.88|4525.28|220
1630411270000|2021-08-31 12:01:10|4525.63|4525.03|4525.88|4525.28|4525.88|4525.28|4525.63|4525.03|235
1630411280000|2021-08-31 12:01:20|4525.63|4525.03|4525.13|4524.53|4525.63|4525.03|4525.13|4524.53|194
1630411290000|2021-08-31 12:01:30|4524.88|4524.28|4524.63|4524.03|4524.88|4524.28|4524.38|4523.78|946
1630411300000|2021-08-31 12:01:40|4524.5|4523.9|4524.88|4524.28|4525.13|4524.53|4524.38|4523.78|314
1630411310000|2021-08-31 12:01:50|4524.75|4524.15|4524.63|4524.03|4525|4524.4|4524.63|4524.03|131
1630411320000|2021-08-31 12:02:00|4524.75|4524.15|4524.88|4524.28|4525.13|4524.53|4524.75|4524.15|113
1630411330000|2021-08-31 12:02:10|4525.13|4524.53|4525.63|4525.03|4525.63|4525.03|4524.88|4524.28|329
1630411340000|2021-08-31 12:02:20|4525.75|4525.15|4525.88|4525.28|4525.88|4525.28|4525.75|4525.15|89
1630411350000|2021-08-31 12:02:30|4526|4525.4|4526.13|4525.53|4526.13|4525.53|4525.88|4525.28|153
1630411360000|2021-08-31 12:02:40|4526|4525.4|4525.88|4525.28|4526.13|4525.53|4525.88|4525.28|37
1630411370000|2021-08-31 12:02:50|4526|4525.4|4526|4525.4|4526|4525.4|4525.88|4525.28|91
1630411380000|2021-08-31 12:03:00|4525.88|4525.28|4526.13|4525.53|4526.13|4525.53|4525.88|4525.28|105
1630411390000|2021-08-31 12:03:10|4526|4525.4|4526.13|4525.53|4526.13|4525.53|4525.88|4525.28|81
1630411400000|2021-08-31 12:03:20|4526.38|4525.78|4526.13|4525.53|4526.38|4525.78|4526.13|4525.53|59
1630411410000|2021-08-31 12:03:30|||||||||32
1630411420000|2021-08-31 12:03:40|4526|4525.4|4525.88|4525.28|4526.13|4525.53|4525.63|4525.03|91
1630411430000|2021-08-31 12:03:50|4525.63|4525.03|4526.13|4525.53|4526.13|4525.53|4525.63|4525.03|117
1630411440000|2021-08-31 12:04:00|4526|4525.4|4525.88|4525.28|4526.13|4525.53|4525.88|4525.28|184
1630411450000|2021-08-31 12:04:10|4526|4525.4|4526.13|4525.53|4526.13|4525.53|4526|4525.4|43
1630411460000|2021-08-31 12:04:20|4526.25|4525.65|4526.25|4525.65|4526.38|4525.78|4526.13|4525.53|83
1630411470000|2021-08-31 12:04:30|4526.38|4525.78|4526.13|4525.53|4526.38|4525.78|4526.13|4525.53|56
1630411490000|2021-08-31 12:04:50|4526.25|4525.65|4526.13|4525.53|4526.38|4525.78|4526.13|4525.53|116
1630411500000|2021-08-31 12:05:00|4526.25|4525.65|4526.13|4525.53|4526.25|4525.65|4526|4525.4|84
1630411510000|2021-08-31 12:05:10|4525.88|4525.28|4525.88|4525.28|4526.13|4525.53|4525.88|4525.28|95
1630411520000|2021-08-31 12:05:20|4526|4525.4|4526.13|4525.53|4526.13|4525.53|4526|4525.4|64
1630411530000|2021-08-31 12:05:30|4526|4525.4|4526.38|4525.78|4526.38|4525.78|4525.88|4525.28|107
1630411540000|2021-08-31 12:05:40|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|22
1630411550000|2021-08-31 12:05:50|4526.88|4526.28|4526.88|4526.28|4526.88|4526.28|4526.63|4526.03|106
1630411560000|2021-08-31 12:06:00|4527|4526.4|4526.88|4526.28|4527|4526.4|4526.63|4526.03|274
1630411570000|2021-08-31 12:06:10|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|75
1630411580000|2021-08-31 12:06:20|4526.75|4526.15|4526.88|4526.28|4526.88|4526.28|4526.63|4526.03|69
1630411590000|2021-08-31 12:06:30|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|9
1630411600000|2021-08-31 12:06:40|4526.38|4525.78|4526.38|4525.78|4526.38|4525.78|4526.38|4525.78|70
1630411610000|2021-08-31 12:06:50|4526.5|4525.9|4526.5|4525.9|4526.63|4526.03|4526.38|4525.78|48
1630411620000|2021-08-31 12:07:00|4526.63|4526.03|4526.13|4525.53|4526.63|4526.03|4526.13|4525.53|126
1630411630000|2021-08-31 12:07:10|||||||||2
1630411640000|2021-08-31 12:07:20|||||||||1
1630411650000|2021-08-31 12:07:30|4526|4525.4|4526.13|4525.53|4526.38|4525.78|4526|4525.4|127
1630411670000|2021-08-31 12:07:50|||||||||61
1630411680000|2021-08-31 12:08:00|4526.38|4525.78|4526.38|4525.78|4526.38|4525.78|4526.25|4525.65|160
1630411690000|2021-08-31 12:08:10|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|4526.38|4525.78|184
1630411700000|2021-08-31 12:08:20|||||||||47
1630411710000|2021-08-31 12:08:30|4526.88|4526.28|4526.88|4526.28|4527|4526.4|4526.63|4526.03|243
1630411720000|2021-08-31 12:08:40|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|4526.5|4525.9|77
1630411730000|2021-08-31 12:08:50|4526.5|4525.9|4526.13|4525.53|4526.5|4525.9|4526.13|4525.53|109
1630411740000|2021-08-31 12:09:00|4525.88|4525.28|4526.13|4525.53|4526.13|4525.53|4525.88|4525.28|111
1630411750000|2021-08-31 12:09:10|4526|4525.4|4526.13|4525.53|4526.13|4525.53|4525.88|4525.28|219
1630411760000|2021-08-31 12:09:20|4526.25|4525.65|4526.13|4525.53|4526.25|4525.65|4526.13|4525.53|21
1630411770000|2021-08-31 12:09:30|||||||||28
1630411780000|2021-08-31 12:09:40|4526.25|4525.65|4526.38|4525.78|4526.38|4525.78|4526.13|4525.53|53
1630411790000|2021-08-31 12:09:50|||||||||8
1630411800000|2021-08-31 12:10:00|4526.13|4525.53|4526.38|4525.78|4526.38|4525.78|4526.13|4525.53|70
1630411810000|2021-08-31 12:10:10|4526.5|4525.9|4526.63|4526.03|4526.63|4526.03|4526.5|4525.9|103
1630411820000|2021-08-31 12:10:20|4526.75|4526.15|4527.13|4526.53|4527.13|4526.53|4526.63|4526.03|277
1630411830000|2021-08-31 12:10:30|4527.25|4526.65|4527.38|4526.78|4527.38|4526.78|4527.13|4526.53|389
1630411840000|2021-08-31 12:10:40|4527.5|4526.9|4527.25|4526.65|4527.5|4526.9|4527.25|4526.65|307
1630411850000|2021-08-31 12:10:50|4527.13|4526.53|4527.38|4526.78|4527.38|4526.78|4527.13|4526.53|51
1630411860000|2021-08-31 12:11:00|||||||||17
1630411870000|2021-08-31 12:11:10|4527.25|4526.65|4527.13|4526.53|4527.38|4526.78|4527|4526.4|264
1630411880000|2021-08-31 12:11:20|4526.88|4526.28|4527.13|4526.53|4527.13|4526.53|4526.88|4526.28|47
1630411890000|2021-08-31 12:11:30|||||||||70
1630411900000|2021-08-31 12:11:40|4527|4526.4|4527.13|4526.53|4527.13|4526.53|4526.88|4526.28|120
1630411910000|2021-08-31 12:11:50|4527|4526.4|4526.88|4526.28|4527|4526.4|4526.88|4526.28|68
1630411920000|2021-08-31 12:12:00|4527|4526.4|4526.88|4526.28|4527.13|4526.53|4526.88|4526.28|129
1630411940000|2021-08-31 12:12:20|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|100
1630411950000|2021-08-31 12:12:30|4526.5|4525.9|4526.13|4525.53|4526.5|4525.9|4526|4525.4|142
1630411960000|2021-08-31 12:12:40|4526|4525.4|4525.75|4525.15|4526.13|4525.53|4525.75|4525.15|152
1630411970000|2021-08-31 12:12:50|4525.63|4525.03|4525.38|4524.78|4525.63|4525.03|4525.13|4524.53|194
1630411980000|2021-08-31 12:13:00|4525.13|4524.53|4525.38|4524.78|4525.38|4524.78|4525.13|4524.53|129
1630411990000|2021-08-31 12:13:10|4525.63|4525.03|4525.63|4525.03|4525.63|4525.03|4525.5|4524.9|79
1630412000000|2021-08-31 12:13:20|4525.75|4525.15|4525.88|4525.28|4525.88|4525.28|4525.75|4525.15|52
1630412010000|2021-08-31 12:13:30|||||||||7
1630412020000|2021-08-31 12:13:40|||||||||69
1630412030000|2021-08-31 12:13:50|4525.63|4525.03|4525.63|4525.03|4525.88|4525.28|4525.63|4525.03|57
1630412040000|2021-08-31 12:14:00|4525.5|4524.9|4525.38|4524.78|4525.5|4524.9|4525.13|4524.53|97
1630412050000|2021-08-31 12:14:10|||||||||1
1630412060000|2021-08-31 12:14:20|4525.63|4525.03|4525.63|4525.03|4525.63|4525.03|4525.5|4524.9|130
1630412070000|2021-08-31 12:14:30|4525.88|4525.28|4525.63|4525.03|4525.88|4525.28|4525.63|4525.03|63
1630412080000|2021-08-31 12:14:40|4525.5|4524.9|4525.63|4525.03|4525.63|4525.03|4525.5|4524.9|27
1630412090000|2021-08-31 12:14:50|4525.88|4525.28|4525.88|4525.28|4525.88|4525.28|4525.63|4525.03|49
1630412100000|2021-08-31 12:15:00|4525.75|4525.15|4525.88|4525.28|4525.88|4525.28|4525.63|4525.03|52
1630412110000|2021-08-31 12:15:10|4526|4525.4|4525.63|4525.03|4526|4525.4|4525.63|4525.03|124
1630412120000|2021-08-31 12:15:20|4525.38|4524.78|4525.38|4524.78|4525.5|4524.9|4525.38|4524.78|22
1630412130000|2021-08-31 12:15:30|4525.63|4525.03|4525.38|4524.78|4525.88|4525.28|4525.38|4524.78|129
1630412140000|2021-08-31 12:15:40|4525.5|4524.9|4525.38|4524.78|4525.63|4525.03|4525.38|4524.78|39
1630412150000|2021-08-31 12:15:50|4525.5|4524.9|4525.13|4524.53|4525.5|4524.9|4525.13|4524.53|48
1630412160000|2021-08-31 12:16:00|4525|4524.4|4525.13|4524.53|4525.13|4524.53|4524.88|4524.28|256
1630412170000|2021-08-31 12:16:10|4525.38|4524.78|4525.38|4524.78|4525.63|4525.03|4525.25|4524.65|91
1630412180000|2021-08-31 12:16:20|||||||||8
1630412190000|2021-08-31 12:16:30|4525.13|4524.53|4525.13|4524.53|4525.13|4524.53|4525.13|4524.53|35
1630412200000|2021-08-31 12:16:40|4525.38|4524.78|4525.38|4524.78|4525.38|4524.78|4525.13|4524.53|65
1630412210000|2021-08-31 12:16:50|4525.63|4525.03|4525.38|4524.78|4525.63|4525.03|4525.38|4524.78|35
1630412220000|2021-08-31 12:17:00|4525.5|4524.9|4525.13|4524.53|4525.5|4524.9|4525.13|4524.53|38
1630412230000|2021-08-31 12:17:10|||||||||21
1630412240000|2021-08-31 12:17:20|4524.88|4524.28|4524.88|4524.28|4525.38|4524.78|4524.88|4524.28|143
1630412250000|2021-08-31 12:17:30|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|4524.63|4524.03|27
1630412260000|2021-08-31 12:17:40|4524.63|4524.03|4524.88|4524.28|4524.88|4524.28|4524.63|4524.03|146
1630412270000|2021-08-31 12:17:50|4524.75|4524.15|4524.88|4524.28|4524.88|4524.28|4524.63|4524.03|26
1630412280000|2021-08-31 12:18:00|4524.63|4524.03|4524.63|4524.03|4524.88|4524.28|4524.63|4524.03|132
1630412290000|2021-08-31 12:18:10|||||||||56
1630412300000|2021-08-31 12:18:20|||||||||14
1630412310000|2021-08-31 12:18:30|||||||||32
1630412320000|2021-08-31 12:18:40|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|97
1630412330000|2021-08-31 12:18:50|4524.5|4523.9|4524.63|4524.03|4524.63|4524.03|4524.38|4523.78|104
1630412340000|2021-08-31 12:19:00|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|21
1630412350000|2021-08-31 12:19:10|4524.5|4523.9|4524.13|4523.53|4524.63|4524.03|4524.13|4523.53|140
1630412360000|2021-08-31 12:19:20|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|4524.13|4523.53|195
1630412370000|2021-08-31 12:19:30|4524.63|4524.03|4524.5|4523.9|4524.63|4524.03|4524.38|4523.78|84
1630412380000|2021-08-31 12:19:40|4524.38|4523.78|4524.63|4524.03|4524.63|4524.03|4524.38|4523.78|49
1630412390000|2021-08-31 12:19:50|4524.5|4523.9|4524.63|4524.03|4524.63|4524.03|4524.38|4523.78|58
1630412400000|2021-08-31 12:20:00|4524.5|4523.9|4524.63|4524.03|4524.63|4524.03|4524.5|4523.9|27
1630412410000|2021-08-31 12:20:10|4524.5|4523.9|4524.38|4523.78|4524.5|4523.9|4524.38|4523.78|33
1630412420000|2021-08-31 12:20:20|4524.63|4524.03|4524.38|4523.78|4524.63|4524.03|4524.38|4523.78|119
1630412430000|2021-08-31 12:20:30|4524.25|4523.65|4524.13|4523.53|4524.38|4523.78|4524.13|4523.53|124
1630412440000|2021-08-31 12:20:40|||||||||52
1630412450000|2021-08-31 12:20:50|||||||||2
1630412460000|2021-08-31 12:21:00|4523.88|4523.28|4523.13|4522.53|4523.88|4523.28|4523.13|4522.53|1010
1630412470000|2021-08-31 12:21:10|||||||||34
1630412480000|2021-08-31 12:21:20|4522.88|4522.28|4522.88|4522.28|4522.88|4522.28|4522.88|4522.28|294
1630412490000|2021-08-31 12:21:30|4523.13|4522.53|4522.63|4522.03|4523.13|4522.53|4522.63|4522.03|499
1630412500000|2021-08-31 12:21:40|4522.38|4521.78|4522.63|4522.03|4522.88|4522.28|4522.38|4521.78|341
1630412510000|2021-08-31 12:21:50|4522.75|4522.15|4522.88|4522.28|4522.88|4522.28|4522.63|4522.03|127
1630412520000|2021-08-31 12:22:00|4523.13|4522.53|4523.13|4522.53|4523.13|4522.53|4523.13|4522.53|176
1630412530000|2021-08-31 12:22:10|4522.88|4522.28|4522.38|4521.78|4522.88|4522.28|4522.38|4521.78|170
1630412540000|2021-08-31 12:22:20|4522.5|4521.9|4522.63|4522.03|4522.63|4522.03|4522.5|4521.9|151
1630412550000|2021-08-31 12:22:30|4522.5|4521.9|4522.63|4522.03|4522.63|4522.03|4522.38|4521.78|297
1630412560000|2021-08-31 12:22:40|4522.5|4521.9|4522.63|4522.03|4522.63|4522.03|4522.38|4521.78|160
1630412570000|2021-08-31 12:22:50|4522.5|4521.9|4522.38|4521.78|4522.63|4522.03|4522.25|4521.65|221
1630412580000|2021-08-31 12:23:00|4522.63|4522.03|4522.63|4522.03|4522.63|4522.03|4522.38|4521.78|138
1630412590000|2021-08-31 12:23:10|4522.38|4521.78|4522.63|4522.03|4522.88|4522.28|4522.38|4521.78|249
1630412600000|2021-08-31 12:23:20|4522.38|4521.78|4522.63|4522.03|4522.63|4522.03|4522.38|4521.78|211
1630412610000|2021-08-31 12:23:30|4522.5|4521.9|4522.63|4522.03|4522.88|4522.28|4522.5|4521.9|183
1630412620000|2021-08-31 12:23:40|4522.38|4521.78|4522.5|4521.9|4522.63|4522.03|4522.38|4521.78|227
1630412630000|2021-08-31 12:23:50|4522.38|4521.78|4522.38|4521.78|4522.38|4521.78|4522.13|4521.53|235
1630412640000|2021-08-31 12:24:00|4522.13|4521.53|4521.63|4521.03|4522.13|4521.53|4521.63|4521.03|471
1630412650000|2021-08-31 12:24:10|4521.5|4520.9|4521.13|4520.53|4521.63|4521.03|4521.13|4520.53|317
1630412660000|2021-08-31 12:24:20|4521.38|4520.78|4522.38|4521.78|4522.38|4521.78|4521.13|4520.53|435
1630412670000|2021-08-31 12:24:30|4522.25|4521.65|4522.25|4521.65|4522.38|4521.78|4522.13|4521.53|112
1630412680000|2021-08-31 12:24:40|4522.38|4521.78|4522.38|4521.78|4522.63|4522.03|4522.25|4521.65|84
1630412690000|2021-08-31 12:24:50|4522.5|4521.9|4522.63|4522.03|4522.75|4522.15|4522.5|4521.9|136
1630412700000|2021-08-31 12:25:00|4522.88|4522.28|4522.88|4522.28|4522.88|4522.28|4522.88|4522.28|52
1630412710000|2021-08-31 12:25:10|4522.63|4522.03|4521.88|4521.28|4522.63|4522.03|4521.88|4521.28|209
1630412720000|2021-08-31 12:25:20|4521.63|4521.03|4522.13|4521.53|4522.13|4521.53|4521.63|4521.03|133
1630412730000|2021-08-31 12:25:30|4522|4521.4|4522.13|4521.53|4522.13|4521.53|4521.88|4521.28|24
1630412740000|2021-08-31 12:25:40|4521.88|4521.28|4521.63|4521.03|4521.88|4521.28|4521.63|4521.03|73
1630412750000|2021-08-31 12:25:50|4521.75|4521.15|4522.38|4521.78|4522.38|4521.78|4521.75|4521.15|221
1630412760000|2021-08-31 12:26:00|4522.25|4521.65|4522.25|4521.65|4522.38|4521.78|4522.13|4521.53|106
1630412770000|2021-08-31 12:26:10|4522.13|4521.53|4522.13|4521.53|4522.38|4521.78|4522.13|4521.53|39
1630412780000|2021-08-31 12:26:20|||||||||7
1630412790000|2021-08-31 12:26:30|4522|4521.4|4522.13|4521.53|4522.13|4521.53|4521.88|4521.28|57
1630412800000|2021-08-31 12:26:40|||||||||12
1630412810000|2021-08-31 12:26:50|4522|4521.4|4521.88|4521.28|4522.13|4521.53|4521.63|4521.03|149
1630412820000|2021-08-31 12:27:00|||||||||42
1630412830000|2021-08-31 12:27:10|4521.75|4521.15|4521.13|4520.53|4521.75|4521.15|4520.88|4520.28|168
1630412840000|2021-08-31 12:27:20|4521|4520.4|4520.88|4520.28|4521.13|4520.53|4520.88|4520.28|100
1630412850000|2021-08-31 12:27:30|4520.75|4520.15|4520.88|4520.28|4520.88|4520.28|4520.63|4520.03|167
1630412860000|2021-08-31 12:27:40|4521.13|4520.53|4521.13|4520.53|4521.13|4520.53|4521.13|4520.53|82
1630412870000|2021-08-31 12:27:50|4521.38|4520.78|4521.13|4520.53|4521.38|4520.78|4520.88|4520.28|385
1630412880000|2021-08-31 12:28:00|4520.88|4520.28|4520.88|4520.28|4521.25|4520.65|4520.63|4520.03|254
1630412890000|2021-08-31 12:28:10|4521.13|4520.53|4520.88|4520.28|4521.13|4520.53|4520.88|4520.28|85
1630412900000|2021-08-31 12:28:20|4521|4520.4|4520.63|4520.03|4521|4520.4|4520.63|4520.03|206
1630412910000|2021-08-31 12:28:30|4520.75|4520.15|4521.13|4520.53|4521.13|4520.53|4520.75|4520.15|139
1630412920000|2021-08-31 12:28:40|4521.38|4520.78|4521.38|4520.78|4521.38|4520.78|4521.13|4520.53|89
1630412930000|2021-08-31 12:28:50|4521.25|4520.65|4521.63|4521.03|4521.63|4521.03|4521.13|4520.53|39
1630412940000|2021-08-31 12:29:00|4521.75|4521.15|4521.38|4520.78|4521.75|4521.15|4521.13|4520.53|90
1630412950000|2021-08-31 12:29:10|4521.25|4520.65|4521.63|4521.03|4521.63|4521.03|4521.13|4520.53|146
1630412960000|2021-08-31 12:29:20|4521.38|4520.78|4521.38|4520.78|4521.63|4521.03|4521.38|4520.78|79
1630412970000|2021-08-31 12:29:30|4521.5|4520.9|4521.63|4521.03|4521.63|4521.03|4521.38|4520.78|104
1630412980000|2021-08-31 12:29:40|4521.5|4520.9|4521.38|4520.78|4521.5|4520.9|4521.38|4520.78|38
1630412990000|2021-08-31 12:29:50|4521.13|4520.53|4521.13|4520.53|4521.38|4520.78|4521.13|4520.53|53
1630413000000|2021-08-31 12:30:00|4521.25|4520.65|4521.13|4520.53|4521.25|4520.65|4520.88|4520.28|276
1630413010000|2021-08-31 12:30:10|4520.88|4520.28|4520.38|4519.78|4520.88|4520.28|4520.38|4519.78|536
1630413020000|2021-08-31 12:30:20|4520.5|4519.9|4520.38|4519.78|4520.63|4520.03|4520.25|4519.65|75
1630413030000|2021-08-31 12:30:30|4520.63|4520.03|4520.88|4520.28|4521.13|4520.53|4520.63|4520.03|219
1630413040000|2021-08-31 12:30:40|4521.13|4520.53|4521.13|4520.53|4521.25|4520.65|4520.88|4520.28|175
1630413050000|2021-08-31 12:30:50|4520.88|4520.28|4521.13|4520.53|4521.13|4520.53|4520.63|4520.03|98
1630413060000|2021-08-31 12:31:00|4521|4520.4|4520.38|4519.78|4521.38|4520.78|4520.38|4519.78|235
1630413070000|2021-08-31 12:31:10|4520.13|4519.53|4520.38|4519.78|4520.38|4519.78|4520.13|4519.53|201
1630413080000|2021-08-31 12:31:20|4520.63|4520.03|4520.88|4520.28|4520.88|4520.28|4520.63|4520.03|121
1630413090000|2021-08-31 12:31:30|4520.75|4520.15|4521.13|4520.53|4521.38|4520.78|4520.75|4520.15|293
1630413100000|2021-08-31 12:31:40|4520.88|4520.28|4521|4520.4|4521.13|4520.53|4520.88|4520.28|45
1630413110000|2021-08-31 12:31:50|4521.13|4520.53|4521.13|4520.53|4521.13|4520.53|4520.75|4520.15|66
1630413120000|2021-08-31 12:32:00|4521|4520.4|4521.13|4520.53|4521.13|4520.53|4520.63|4520.03|131
1630413130000|2021-08-31 12:32:10|4520.88|4520.28|4520.75|4520.15|4520.88|4520.28|4520.63|4520.03|125
1630413140000|2021-08-31 12:32:20|4520.88|4520.28|4520.63|4520.03|4520.88|4520.28|4520.38|4519.78|73
1630413150000|2021-08-31 12:32:30|4520.88|4520.28|4520.38|4519.78|4520.88|4520.28|4520.38|4519.78|214
1630413160000|2021-08-31 12:32:40|4520.5|4519.9|4520.38|4519.78|4520.88|4520.28|4520.38|4519.78|91
1630413170000|2021-08-31 12:32:50|4520.5|4519.9|4520.63|4520.03|4520.63|4520.03|4520.38|4519.78|111
1630413180000|2021-08-31 12:33:00|4520.38|4519.78|4520.63|4520.03|4520.63|4520.03|4520.38|4519.78|115
1630413190000|2021-08-31 12:33:10|4520.88|4520.28|4521.38|4520.78|4521.38|4520.78|4520.88|4520.28|138
1630413200000|2021-08-31 12:33:20|4521.25|4520.65|4521.38|4520.78|4521.63|4521.03|4521.13|4520.53|103
1630413210000|2021-08-31 12:33:30|4521.5|4520.9|4521.13|4520.53|4521.5|4520.9|4521.13|4520.53|113
1630413220000|2021-08-31 12:33:40|4521.25|4520.65|4521.13|4520.53|4521.38|4520.78|4521.13|4520.53|76
1630413230000|2021-08-31 12:33:50|4521.38|4520.78|4521.38|4520.78|4521.38|4520.78|4521.13|4520.53|36
1630413240000|2021-08-31 12:34:00|4521.5|4520.9|4521.5|4520.9|4521.63|4521.03|4521.38|4520.78|256
1630413250000|2021-08-31 12:34:10|4521.38|4520.78|4521.38|4520.78|4521.38|4520.78|4521.25|4520.65|114
1630413260000|2021-08-31 12:34:20|4521.5|4520.9|4521.63|4521.03|4521.63|4521.03|4521.38|4520.78|113
1630413270000|2021-08-31 12:34:30|4521.75|4521.15|4521.63|4521.03|4521.75|4521.15|4521.63|4521.03|93
1630413280000|2021-08-31 12:34:40|||||||||13
1630413290000|2021-08-31 12:34:50|4521.13|4520.53|4521.13|4520.53|4521.25|4520.65|4521.13|4520.53|95
1630413300000|2021-08-31 12:35:00|4520.88|4520.28|4520.63|4520.03|4521.13|4520.53|4520.63|4520.03|112
1630413310000|2021-08-31 12:35:10|4520.5|4519.9|4520.88|4520.28|4520.88|4520.28|4520.5|4519.9|132
1630413320000|2021-08-31 12:35:20|4521|4520.4|4520.38|4519.78|4521|4520.4|4520.38|4519.78|111
1630413330000|2021-08-31 12:35:30|4520.63|4520.03|4520.38|4519.78|4520.63|4520.03|4520.38|4519.78|115
1630413340000|2021-08-31 12:35:40|4520.5|4519.9|4520.25|4519.65|4520.5|4519.9|4520.13|4519.53|67
1630413350000|2021-08-31 12:35:50|4520.38|4519.78|4520.38|4519.78|4520.63|4520.03|4520.38|4519.78|119
1630413360000|2021-08-31 12:36:00|4520.25|4519.65|4519.63|4519.03|4520.25|4519.65|4519.63|4519.03|298
1630413370000|2021-08-31 12:36:10|4519.38|4518.78|4519.38|4518.78|4519.38|4518.78|4519.25|4518.65|384
1630413380000|2021-08-31 12:36:20|4519.63|4519.03|4519.63|4519.03|4519.88|4519.28|4519.38|4518.78|171
1630413390000|2021-08-31 12:36:30|4519.5|4518.9|4519.63|4519.03|4519.63|4519.03|4519.5|4518.9|204
1630413400000|2021-08-31 12:36:40|4519.38|4518.78|4519.63|4519.03|4519.63|4519.03|4519.38|4518.78|21
1630413410000|2021-08-31 12:36:50|4519.75|4519.15|4520.38|4519.78|4520.38|4519.78|4519.75|4519.15|370
1630413420000|2021-08-31 12:37:00|4520.5|4519.9|4520.63|4520.03|4520.88|4520.28|4520.38|4519.78|335
1630413430000|2021-08-31 12:37:10|4520.88|4520.28|4520.63|4520.03|4520.88|4520.28|4520.38|4519.78|357
1630413440000|2021-08-31 12:37:20|4520.5|4519.9|4521.13|4520.53|4521.13|4520.53|4520.38|4519.78|292
1630413450000|2021-08-31 12:37:30|4520.88|4520.28|4521.13|4520.53|4521.5|4520.9|4520.88|4520.28|391
1630413460000|2021-08-31 12:37:40|4521.38|4520.78|4521.63|4521.03|4521.63|4521.03|4521.38|4520.78|66
1630413470000|2021-08-31 12:37:50|4521.88|4521.28|4521.63|4521.03|4521.88|4521.28|4521.63|4521.03|106
1630413480000|2021-08-31 12:38:00|4521.88|4521.28|4521.38|4520.78|4521.88|4521.28|4521.38|4520.78|123
1630413490000|2021-08-31 12:38:10|4521.25|4520.65|4520.88|4520.28|4521.25|4520.65|4520.88|4520.28|132
1630413500000|2021-08-31 12:38:20|4521.13|4520.53|4521.13|4520.53|4521.38|4520.78|4521.13|4520.53|125
1630413510000|2021-08-31 12:38:30|4521.38|4520.78|4521.38|4520.78|4521.38|4520.78|4521.13|4520.53|107
1630413520000|2021-08-31 12:38:40|4521.63|4521.03|4521.63|4521.03|4521.75|4521.15|4521.63|4521.03|106
1630413530000|2021-08-31 12:38:50|4521.38|4520.78|4521.63|4521.03|4521.63|4521.03|4521.25|4520.65|157
1630413540000|2021-08-31 12:39:00|4521.75|4521.15|4521.5|4520.9|4521.75|4521.15|4521.38|4520.78|73
1630413550000|2021-08-31 12:39:10|4521.63|4521.03|4521.63|4521.03|4521.75|4521.15|4521.63|4521.03|72
1630413560000|2021-08-31 12:39:20|4521.88|4521.28|4521.63|4521.03|4521.88|4521.28|4521.38|4520.78|578
1630413570000|2021-08-31 12:39:30|4521.5|4520.9|4521.38|4520.78|4521.5|4520.9|4521.38|4520.78|31
1630413580000|2021-08-31 12:39:40|4521.5|4520.9|4521.63|4521.03|4521.63|4521.03|4521.38|4520.78|33
1630413590000|2021-08-31 12:39:50|4521.75|4521.15|4521.63|4521.03|4521.88|4521.28|4521.63|4521.03|37
1630413600000|2021-08-31 12:40:00|4521.5|4520.9|4521.88|4521.28|4521.88|4521.28|4521.38|4520.78|92
1630413610000|2021-08-31 12:40:10|4521.75|4521.15|4521.88|4521.28|4522.13|4521.53|4521.63|4521.03|216
1630413620000|2021-08-31 12:40:20|4522.13|4521.53|4522.13|4521.53|4522.13|4521.53|4522.13|4521.53|50
1630413630000|2021-08-31 12:40:30|4522|4521.4|4522.13|4521.53|4522.13|4521.53|4521.88|4521.28|90
1630413640000|2021-08-31 12:40:40|4521.88|4521.28|4521.88|4521.28|4521.88|4521.28|4521.88|4521.28|120
1630413650000|2021-08-31 12:40:50|4522|4521.4|4522.13|4521.53|4522.13|4521.53|4521.88|4521.28|252
1630413660000|2021-08-31 12:41:00|4522.38|4521.78|4522.38|4521.78|4522.38|4521.78|4522.38|4521.78|102
1630413670000|2021-08-31 12:41:10|4522.63|4522.03|4522.63|4522.03|4522.63|4522.03|4522.63|4522.03|184
1630413680000|2021-08-31 12:41:20|4522.88|4522.28|4522.88|4522.28|4522.88|4522.28|4522.88|4522.28|102
1630413690000|2021-08-31 12:41:30|||||||||21
1630413700000|2021-08-31 12:41:40|4523|4522.4|4522.88|4522.28|4523|4522.4|4522.88|4522.28|305
1630413710000|2021-08-31 12:41:50|4523.13|4522.53|4523.13|4522.53|4523.13|4522.53|4523.13|4522.53|110
1630413720000|2021-08-31 12:42:00|||||||||14
1630413730000|2021-08-31 12:42:10|4523.38|4522.78|4523.13|4522.53|4523.38|4522.78|4523.13|4522.53|288
1630413740000|2021-08-31 12:42:20|||||||||269
1630413750000|2021-08-31 12:42:30|||||||||44
1630413760000|2021-08-31 12:42:40|||||||||48
1630413770000|2021-08-31 12:42:50|||||||||46
1630413780000|2021-08-31 12:43:00|4523|4522.4|4523.13|4522.53|4523.13|4522.53|4522.88|4522.28|122
1630413790000|2021-08-31 12:43:10|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|65
1630413800000|2021-08-31 12:43:20|4523.13|4522.53|4523.13|4522.53|4523.13|4522.53|4523.13|4522.53|31
1630413810000|2021-08-31 12:43:30|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|73
1630413820000|2021-08-31 12:43:40|4523.13|4522.53|4523.38|4522.78|4523.38|4522.78|4523.13|4522.53|37
1630413830000|2021-08-31 12:43:50|||||||||3
1630413840000|2021-08-31 12:44:00|4523.13|4522.53|4523.38|4522.78|4523.38|4522.78|4523.13|4522.53|242
1630413850000|2021-08-31 12:44:10|||||||||1
1630413860000|2021-08-31 12:44:20|4523.63|4523.03|4523.38|4522.78|4523.63|4523.03|4523.38|4522.78|87
1630413870000|2021-08-31 12:44:30|4523.63|4523.03|4523.63|4523.03|4523.63|4523.03|4523.38|4522.78|134
1630413880000|2021-08-31 12:44:40|4523.5|4522.9|4523.38|4522.78|4523.63|4523.03|4523.38|4522.78|64
1630413890000|2021-08-31 12:44:50|||||||||2
1630413900000|2021-08-31 12:45:00|4523.13|4522.53|4523.13|4522.53|4523.13|4522.53|4522.88|4522.28|382
1630413910000|2021-08-31 12:45:10|4523|4522.4|4522.88|4522.28|4523.13|4522.53|4522.88|4522.28|97
1630413920000|2021-08-31 12:45:20|4523|4522.4|4523.13|4522.53|4523.13|4522.53|4522.88|4522.28|45
1630413930000|2021-08-31 12:45:30|||||||||16
1630413940000|2021-08-31 12:45:40|||||||||4
1630413950000|2021-08-31 12:45:50|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|79
1630413960000|2021-08-31 12:46:00|4523.25|4522.65|4523.38|4522.78|4523.38|4522.78|4523.25|4522.65|31
1630413970000|2021-08-31 12:46:10|||||||||21
1630413980000|2021-08-31 12:46:20|||||||||4
1630413990000|2021-08-31 12:46:30|4523.63|4523.03|4523.63|4523.03|4523.63|4523.03|4523.63|4523.03|78
1630414000000|2021-08-31 12:46:40|4523.5|4522.9|4523.38|4522.78|4523.63|4523.03|4523.38|4522.78|88
1630414010000|2021-08-31 12:46:50|4523.13|4522.53|4523.13|4522.53|4523.38|4522.78|4523.13|4522.53|45
1630414020000|2021-08-31 12:47:00|4523|4522.4|4523.13|4522.53|4523.13|4522.53|4523|4522.4|98
1630414030000|2021-08-31 12:47:10|4523|4522.4|4523.13|4522.53|4523.13|4522.53|4522.88|4522.28|60
1630414040000|2021-08-31 12:47:20|||||||||55
1630414050000|2021-08-31 12:47:30|4523.25|4522.65|4523.38|4522.78|4523.38|4522.78|4523.25|4522.65|23
1630414060000|2021-08-31 12:47:40|4523.63|4523.03|4523.63|4523.03|4523.63|4523.03|4523.63|4523.03|74
1630414070000|2021-08-31 12:47:50|4523.5|4522.9|4523.63|4523.03|4523.63|4523.03|4523.38|4522.78|38
1630414080000|2021-08-31 12:48:00|4523.38|4522.78|4523.38|4522.78|4523.63|4523.03|4523.38|4522.78|73
1630414090000|2021-08-31 12:48:10|4523.5|4522.9|4523.63|4523.03|4523.63|4523.03|4523.5|4522.9|27
1630414100000|2021-08-31 12:48:20|||||||||5
1630414110000|2021-08-31 12:48:30|4523.75|4523.15|4524.13|4523.53|4524.13|4523.53|4523.75|4523.15|196
1630414120000|2021-08-31 12:48:40|||||||||54
1630414130000|2021-08-31 12:48:50|4523.88|4523.28|4523.88|4523.28|4524.13|4523.53|4523.88|4523.28|175
1630414140000|2021-08-31 12:49:00|4523.63|4523.03|4523.88|4523.28|4523.88|4523.28|4523.63|4523.03|47
1630414150000|2021-08-31 12:49:10|4524|4523.4|4524.13|4523.53|4524.13|4523.53|4523.88|4523.28|234
1630414160000|2021-08-31 12:49:20|4523.88|4523.28|4524.13|4523.53|4524.13|4523.53|4523.88|4523.28|139
1630414170000|2021-08-31 12:49:30|4524.25|4523.65|4524.38|4523.78|4524.38|4523.78|4524.25|4523.65|102
1630414180000|2021-08-31 12:49:40|4524.13|4523.53|4524.13|4523.53|4524.13|4523.53|4524.13|4523.53|45
1630414190000|2021-08-31 12:49:50|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|54
1630414200000|2021-08-31 12:50:00|4524.25|4523.65|4524.13|4523.53|4524.38|4523.78|4524.13|4523.53|184
1630414210000|2021-08-31 12:50:10|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|121
1630414220000|2021-08-31 12:50:20|||||||||138
1630414230000|2021-08-31 12:50:30|4524.13|4523.53|4524.13|4523.53|4524.13|4523.53|4524.13|4523.53|300
1630414240000|2021-08-31 12:50:40|||||||||16
1630414250000|2021-08-31 12:50:50|4524|4523.4|4523.88|4523.28|4524.13|4523.53|4523.88|4523.28|73
1630414260000|2021-08-31 12:51:00|||||||||96
1630414270000|2021-08-31 12:51:10|4523.63|4523.03|4523.38|4522.78|4523.63|4523.03|4523.38|4522.78|178
1630414280000|2021-08-31 12:51:20|4523.25|4522.65|4522.88|4522.28|4523.25|4522.65|4522.88|4522.28|148
1630414290000|2021-08-31 12:51:30|4523.13|4522.53|4522.88|4522.28|4523.13|4522.53|4522.75|4522.15|245
1630414300000|2021-08-31 12:51:40|4522.75|4522.15|4522.88|4522.28|4522.88|4522.28|4522.75|4522.15|18
1630414310000|2021-08-31 12:51:50|||||||||10
1630414320000|2021-08-31 12:52:00|||||||||35
1630414330000|2021-08-31 12:52:10|4523|4522.4|4523.63|4523.03|4523.63|4523.03|4523|4522.4|237
1630414340000|2021-08-31 12:52:20|4523.38|4522.78|4523.38|4522.78|4523.63|4523.03|4523.25|4522.65|366
1630414350000|2021-08-31 12:52:30|4523.13|4522.53|4523.13|4522.53|4523.13|4522.53|4523.13|4522.53|54
1630414360000|2021-08-31 12:52:40|||||||||14
1630414370000|2021-08-31 12:52:50|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|32
1630414380000|2021-08-31 12:53:00|4523.5|4522.9|4523.38|4522.78|4523.5|4522.9|4523.38|4522.78|57
1630414390000|2021-08-31 12:53:10|||||||||4
1630414400000|2021-08-31 12:53:20|4523.13|4522.53|4523.38|4522.78|4523.38|4522.78|4523.13|4522.53|68
1630414410000|2021-08-31 12:53:30|4523.25|4522.65|4523.63|4523.03|4523.63|4523.03|4523.13|4522.53|104
1630414420000|2021-08-31 12:53:40|4523.38|4522.78|4523.63|4523.03|4523.88|4523.28|4523.38|4522.78|100
1630414430000|2021-08-31 12:53:50|4523.75|4523.15|4523.88|4523.28|4523.88|4523.28|4523.63|4523.03|35
1630414440000|2021-08-31 12:54:00|4524|4523.4|4523.88|4523.28|4524.13|4523.53|4523.88|4523.28|72
1630414450000|2021-08-31 12:54:10|4524|4523.4|4523.88|4523.28|4524.13|4523.53|4523.88|4523.28|50
1630414460000|2021-08-31 12:54:20|4524|4523.4|4524.13|4523.53|4524.13|4523.53|4524|4523.4|56
1630414480000|2021-08-31 12:54:40|4523.88|4523.28|4523.38|4522.78|4523.88|4523.28|4523.38|4522.78|353
1630414490000|2021-08-31 12:54:50|||||||||23
1630414500000|2021-08-31 12:55:00|4523.88|4523.28|4523.88|4523.28|4523.88|4523.28|4523.88|4523.28|163
1630414510000|2021-08-31 12:55:10|4523.63|4523.03|4523.63|4523.03|4523.63|4523.03|4523.63|4523.03|31
1630414520000|2021-08-31 12:55:20|||||||||62
1630414530000|2021-08-31 12:55:30|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|39
1630414540000|2021-08-31 12:55:40|4523.5|4522.9|4523.63|4523.03|4523.63|4523.03|4523.5|4522.9|49
1630414550000|2021-08-31 12:55:50|||||||||3
1630414560000|2021-08-31 12:56:00|||||||||18
1630414570000|2021-08-31 12:56:10|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|108
1630414580000|2021-08-31 12:56:20|||||||||6
1630414590000|2021-08-31 12:56:30|4523.5|4522.9|4523.63|4523.03|4523.63|4523.03|4523.5|4522.9|27
1630414600000|2021-08-31 12:56:40|||||||||1
1630414610000|2021-08-31 12:56:50|4523.5|4522.9|4523.63|4523.03|4523.63|4523.03|4523.38|4522.78|56
1630414620000|2021-08-31 12:57:00|4523.5|4522.9|4523.38|4522.78|4523.63|4523.03|4523.38|4522.78|90
1630414630000|2021-08-31 12:57:10|4523.63|4523.03|4523.38|4522.78|4523.63|4523.03|4523.38|4522.78|148
1630414640000|2021-08-31 12:57:20|4523.63|4523.03|4523.63|4523.03|4523.63|4523.03|4523.38|4522.78|16
1630414650000|2021-08-31 12:57:30|||||||||3
1630414660000|2021-08-31 12:57:40|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|51
1630414670000|2021-08-31 12:57:50|4523.5|4522.9|4523.38|4522.78|4523.5|4522.9|4523.38|4522.78|34
1630414680000|2021-08-31 12:58:00|4523.5|4522.9|4523.63|4523.03|4523.63|4523.03|4523.38|4522.78|35
1630414690000|2021-08-31 12:58:10|4523.5|4522.9|4523.63|4523.03|4523.63|4523.03|4523.5|4522.9|21
1630414700000|2021-08-31 12:58:20|4524.13|4523.53|4524.13|4523.53|4524.13|4523.53|4524.13|4523.53|140
1630414710000|2021-08-31 12:58:30|4524.38|4523.78|4524.63|4524.03|4524.63|4524.03|4524.38|4523.78|208
1630414720000|2021-08-31 12:58:40|||||||||72
1630414730000|2021-08-31 12:58:50|||||||||29
1630414740000|2021-08-31 12:59:00|4524.75|4524.15|4524.63|4524.03|4524.88|4524.28|4524.63|4524.03|163
1630414750000|2021-08-31 12:59:10|4524.75|4524.15|4524.63|4524.03|4524.88|4524.28|4524.63|4524.03|156
1630414760000|2021-08-31 12:59:20|4524.88|4524.28|4524.88|4524.28|4524.88|4524.28|4524.88|4524.28|39
1630414770000|2021-08-31 12:59:30|4524.75|4524.15|4525.13|4524.53|4525.13|4524.53|4524.63|4524.03|385
1630414780000|2021-08-31 12:59:40|||||||||88
1630414790000|2021-08-31 12:59:50|||||||||120
1630414800000|2021-08-31 13:00:00|4525.38|4524.78|4525.38|4524.78|4525.38|4524.78|4525.13|4524.53|251
1630414810000|2021-08-31 13:00:10|4525.25|4524.65|4525.38|4524.78|4525.38|4524.78|4525.25|4524.65|70
1630414820000|2021-08-31 13:00:20|4525.5|4524.9|4525.63|4525.03|4525.63|4525.03|4525.5|4524.9|520
1630414830000|2021-08-31 13:00:30|4525.75|4525.15|4525.88|4525.28|4525.88|4525.28|4525.75|4525.15|205
1630414840000|2021-08-31 13:00:40|||||||||100
1630414850000|2021-08-31 13:00:50|4526|4525.4|4525.88|4525.28|4526.13|4525.53|4525.88|4525.28|224
1630414860000|2021-08-31 13:01:00|4525.38|4524.78|4524.88|4524.28|4525.38|4524.78|4524.88|4524.28|590
1630414870000|2021-08-31 13:01:10|4524.75|4524.15|4524.13|4523.53|4524.75|4524.15|4524.13|4523.53|409
1630414880000|2021-08-31 13:01:20|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|4524.13|4523.53|144
1630414890000|2021-08-31 13:01:30|4524.63|4524.03|4524.38|4523.78|4524.63|4524.03|4524.38|4523.78|235
1630414900000|2021-08-31 13:01:40|4524.5|4523.9|4524.38|4523.78|4524.63|4524.03|4524.38|4523.78|24
1630414910000|2021-08-31 13:01:50|||||||||24
1630414920000|2021-08-31 13:02:00|4524.25|4523.65|4523.88|4523.28|4524.25|4523.65|4523.88|4523.28|106
1630414930000|2021-08-31 13:02:10|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|4523.63|4523.03|110
1630414940000|2021-08-31 13:02:20|4523.88|4523.28|4523.88|4523.28|4524.13|4523.53|4523.88|4523.28|87
1630414960000|2021-08-31 13:02:40|4524|4523.4|4524.13|4523.53|4524.13|4523.53|4523.88|4523.28|76
1630414980000|2021-08-31 13:03:00|4524|4523.4|4524|4523.4|4524|4523.4|4523.88|4523.28|39
1630414990000|2021-08-31 13:03:10|4523.88|4523.28|4524.38|4523.78|4524.63|4524.03|4523.88|4523.28|382
1630415000000|2021-08-31 13:03:20|4524.63|4524.03|4524.63|4524.03|4524.63|4524.03|4524.63|4524.03|295
1630415010000|2021-08-31 13:03:30|4524.88|4524.28|4524.63|4524.03|4524.88|4524.28|4524.63|4524.03|83
1630415020000|2021-08-31 13:03:40|||||||||40
1630415030000|2021-08-31 13:03:50|4524.88|4524.28|4525.13|4524.53|4525.13|4524.53|4524.88|4524.28|413
1630415040000|2021-08-31 13:04:00|4525.25|4524.65|4525.38|4524.78|4525.38|4524.78|4525.13|4524.53|185
1630415050000|2021-08-31 13:04:10|4525.13|4524.53|4525.13|4524.53|4525.13|4524.53|4525.13|4524.53|32
1630415060000|2021-08-31 13:04:20|||||||||32
1630415070000|2021-08-31 13:04:30|4525.38|4524.78|4525.38|4524.78|4525.38|4524.78|4525.38|4524.78|520
1630415080000|2021-08-31 13:04:40|||||||||8
1630415090000|2021-08-31 13:04:50|4525.13|4524.53|4525.13|4524.53|4525.13|4524.53|4525.13|4524.53|142
1630415100000|2021-08-31 13:05:00|4524.88|4524.28|4525.13|4524.53|4525.13|4524.53|4524.63|4524.03|612
1630415110000|2021-08-31 13:05:10|4524.88|4524.28|4524.63|4524.03|4524.88|4524.28|4524.63|4524.03|191
1630415120000|2021-08-31 13:05:20|4524.13|4523.53|4523.63|4523.03|4524.13|4523.53|4523.63|4523.03|148
1630415130000|2021-08-31 13:05:30|4523.75|4523.15|4523.88|4523.28|4523.88|4523.28|4523.75|4523.15|162
1630415140000|2021-08-31 13:05:40|4524.13|4523.53|4524.13|4523.53|4524.13|4523.53|4524.13|4523.53|163
1630415150000|2021-08-31 13:05:50|||||||||15
1630415160000|2021-08-31 13:06:00|4524|4523.4|4524.13|4523.53|4524.13|4523.53|4524|4523.4|44
1630415170000|2021-08-31 13:06:10|4524|4523.4|4524.13|4523.53|4524.13|4523.53|4523.88|4523.28|58
1630415180000|2021-08-31 13:06:20|4523.88|4523.28|4524.13|4523.53|4524.13|4523.53|4523.88|4523.28|25
1630415190000|2021-08-31 13:06:30|||||||||20
1630415200000|2021-08-31 13:06:40|4524|4523.4|4524.13|4523.53|4524.13|4523.53|4524|4523.4|21
1630415210000|2021-08-31 13:06:50|4524|4523.4|4523.88|4523.28|4524|4523.4|4523.63|4523.03|75
1630415220000|2021-08-31 13:07:00|4523.63|4523.03|4523.88|4523.28|4523.88|4523.28|4523.63|4523.03|119
1630415230000|2021-08-31 13:07:10|4523.75|4523.15|4523.88|4523.28|4523.88|4523.28|4523.63|4523.03|19
1630415240000|2021-08-31 13:07:20|4524.13|4523.53|4523.88|4523.28|4524.13|4523.53|4523.88|4523.28|80
1630415250000|2021-08-31 13:07:30|4524.13|4523.53|4524.13|4523.53|4524.13|4523.53|4524.13|4523.53|16
1630415260000|2021-08-31 13:07:40|||||||||6
1630415270000|2021-08-31 13:07:50|4524|4523.4|4523.88|4523.28|4524.13|4523.53|4523.88|4523.28|82
1630415280000|2021-08-31 13:08:00|4524.13|4523.53|4524.13|4523.53|4524.13|4523.53|4524|4523.4|62
1630415290000|2021-08-31 13:08:10|||||||||2
1630415300000|2021-08-31 13:08:20|||||||||2
1630415310000|2021-08-31 13:08:30|4524|4523.4|4524.13|4523.53|4524.13|4523.53|4523.88|4523.28|102
1630415320000|2021-08-31 13:08:40|4524.38|4523.78|4524.63|4524.03|4524.63|4524.03|4524.38|4523.78|203
1630415330000|2021-08-31 13:08:50|4524.38|4523.78|4524.63|4524.03|4524.63|4524.03|4524.38|4523.78|111
1630415340000|2021-08-31 13:09:00|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|4524.13|4523.53|104
1630415350000|2021-08-31 13:09:10|4524.63|4524.03|4524.63|4524.03|4524.63|4524.03|4524.63|4524.03|81
1630415360000|2021-08-31 13:09:20|||||||||7
1630415370000|2021-08-31 13:09:30|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|55
1630415380000|2021-08-31 13:09:40|4524.13|4523.53|4524.38|4523.78|4524.38|4523.78|4524.13|4523.53|77
1630415390000|2021-08-31 13:09:50|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|18
1630415400000|2021-08-31 13:10:00|4524.13|4523.53|4524.13|4523.53|4524.13|4523.53|4523.88|4523.28|102
1630415410000|2021-08-31 13:10:10|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|4524.13|4523.53|125
1630415420000|2021-08-31 13:10:20|4524.25|4523.65|4524.63|4524.03|4524.63|4524.03|4524.25|4523.65|63
1630415430000|2021-08-31 13:10:30|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|87
1630415440000|2021-08-31 13:10:40|||||||||31
1630415450000|2021-08-31 13:10:50|4524.63|4524.03|4524.63|4524.03|4524.63|4524.03|4524.63|4524.03|34
1630415460000|2021-08-31 13:11:00|4524.75|4524.15|4524.88|4524.28|4525.13|4524.53|4524.75|4524.15|228
1630415470000|2021-08-31 13:11:10|4525|4524.4|4524.88|4524.28|4525.13|4524.53|4524.88|4524.28|157
1630415480000|2021-08-31 13:11:20|4525|4524.4|4525.13|4524.53|4525.38|4524.78|4525|4524.4|161
1630415490000|2021-08-31 13:11:30|4524.88|4524.28|4524.63|4524.03|4524.88|4524.28|4524.63|4524.03|203
1630415500000|2021-08-31 13:11:40|4524.75|4524.15|4524.88|4524.28|4524.88|4524.28|4524.75|4524.15|79
1630415510000|2021-08-31 13:11:50|4524.75|4524.15|4524.88|4524.28|4524.88|4524.28|4524.63|4524.03|29
1630415520000|2021-08-31 13:12:00|||||||||111
1630415530000|2021-08-31 13:12:10|||||||||4
1630415540000|2021-08-31 13:12:20|4525.13|4524.53|4525.13|4524.53|4525.13|4524.53|4525.13|4524.53|22
1630415550000|2021-08-31 13:12:30|4525.38|4524.78|4525.38|4524.78|4525.38|4524.78|4525.25|4524.65|101
1630415560000|2021-08-31 13:12:40|4525.25|4524.65|4525.38|4524.78|4525.38|4524.78|4525.25|4524.65|24
1630415570000|2021-08-31 13:12:50|||||||||78
1630415580000|2021-08-31 13:13:00|4525.63|4525.03|4525.63|4525.03|4525.63|4525.03|4525.63|4525.03|96
1630415590000|2021-08-31 13:13:10|4525.5|4524.9|4525.38|4524.78|4525.5|4524.9|4525.38|4524.78|22
1630415600000|2021-08-31 13:13:20|4525.25|4524.65|4525.13|4524.53|4525.25|4524.65|4525.13|4524.53|75
1630415610000|2021-08-31 13:13:30|4525|4524.4|4524.88|4524.28|4525|4524.4|4524.88|4524.28|57
1630415620000|2021-08-31 13:13:40|4525.13|4524.53|4525.13|4524.53|4525.13|4524.53|4525.13|4524.53|84
1630415630000|2021-08-31 13:13:50|4525|4524.4|4525.13|4524.53|4525.13|4524.53|4525|4524.4|75
1630415640000|2021-08-31 13:14:00|4525|4524.4|4525|4524.4|4525|4524.4|4525|4524.4|1
1630415650000|2021-08-31 13:14:10|4525.13|4524.53|4525.13|4524.53|4525.13|4524.53|4525.13|4524.53|59
1630415660000|2021-08-31 13:14:20|||||||||11
1630415670000|2021-08-31 13:14:30|4525|4524.4|4524.88|4524.28|4525.13|4524.53|4524.88|4524.28|64
1630415680000|2021-08-31 13:14:40|||||||||3
1630415690000|2021-08-31 13:14:50|4525|4524.4|4524.88|4524.28|4525.13|4524.53|4524.88|4524.28|24
1630415700000|2021-08-31 13:15:00|4524.75|4524.15|4524.88|4524.28|4524.88|4524.28|4524.63|4524.03|74
1630415710000|2021-08-31 13:15:10|4525|4524.4|4525.13|4524.53|4525.13|4524.53|4524.88|4524.28|74
1630415720000|2021-08-31 13:15:20|4525.38|4524.78|4525.38|4524.78|4525.38|4524.78|4525.38|4524.78|52
1630415730000|2021-08-31 13:15:30|4525.63|4525.03|4525.63|4525.03|4525.63|4525.03|4525.63|4525.03|98
1630415740000|2021-08-31 13:15:40|||||||||22
1630415750000|2021-08-31 13:15:50|4525.88|4525.28|4525.88|4525.28|4525.88|4525.28|4525.88|4525.28|141
1630415760000|2021-08-31 13:16:00|4525.63|4525.03|4525.88|4525.28|4525.88|4525.28|4525.38|4524.78|321
1630415770000|2021-08-31 13:16:10|4525.63|4525.03|4525.63|4525.03|4525.88|4525.28|4525.63|4525.03|620
1630415780000|2021-08-31 13:16:20|4525.75|4525.15|4525.88|4525.28|4525.88|4525.28|4525.63|4525.03|215
1630415790000|2021-08-31 13:16:30|4526|4525.4|4526.38|4525.78|4526.38|4525.78|4525.88|4525.28|188
1630415800000|2021-08-31 13:16:40|4526.13|4525.53|4526.13|4525.53|4526.38|4525.78|4526.13|4525.53|166
1630415810000|2021-08-31 13:16:50|||||||||37
1630415820000|2021-08-31 13:17:00|4526.38|4525.78|4526.38|4525.78|4526.38|4525.78|4526.13|4525.53|120
1630415830000|2021-08-31 13:17:10|4526.13|4525.53|4526.13|4525.53|4526.13|4525.53|4526.13|4525.53|35
1630415840000|2021-08-31 13:17:20|4526.25|4525.65|4526.13|4525.53|4526.38|4525.78|4526.13|4525.53|56
1630415850000|2021-08-31 13:17:30|4526.38|4525.78|4526.38|4525.78|4526.38|4525.78|4526.38|4525.78|65
1630415860000|2021-08-31 13:17:40|4526.5|4525.9|4526.38|4525.78|4526.63|4526.03|4526.38|4525.78|136
1630415870000|2021-08-31 13:17:50|4526.63|4526.03|4526.63|4526.03|4526.75|4526.15|4526.63|4526.03|337
1630415880000|2021-08-31 13:18:00|||||||||52
1630415890000|2021-08-31 13:18:10|4526.88|4526.28|4526.88|4526.28|4526.88|4526.28|4526.88|4526.28|123
1630415900000|2021-08-31 13:18:20|4527.13|4526.53|4526.88|4526.28|4527.13|4526.53|4526.88|4526.28|254
1630415910000|2021-08-31 13:18:30|||||||||46
1630415920000|2021-08-31 13:18:40|||||||||39
1630415930000|2021-08-31 13:18:50|||||||||9
1630415940000|2021-08-31 13:19:00|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|115
1630415950000|2021-08-31 13:19:10|||||||||6
1630415960000|2021-08-31 13:19:20|4526.75|4526.15|4526.88|4526.28|4526.88|4526.28|4526.75|4526.15|38
1630415970000|2021-08-31 13:19:30|4526.75|4526.15|4526.88|4526.28|4526.88|4526.28|4526.75|4526.15|57
1630415980000|2021-08-31 13:19:40|4526.75|4526.15|4526.63|4526.03|4526.88|4526.28|4526.63|4526.03|64
1630415990000|2021-08-31 13:19:50|4526.88|4526.28|4526.88|4526.28|4526.88|4526.28|4526.88|4526.28|29
1630416000000|2021-08-31 13:20:00|4527|4526.4|4527.13|4526.53|4527.13|4526.53|4527|4526.4|121
1630416010000|2021-08-31 13:20:10|4526.88|4526.28|4526.88|4526.28|4527.13|4526.53|4526.88|4526.28|150
1630416020000|2021-08-31 13:20:20|4527|4526.4|4526.88|4526.28|4527.13|4526.53|4526.88|4526.28|41
1630416030000|2021-08-31 13:20:30|||||||||9
1630416040000|2021-08-31 13:20:40|||||||||5
1630416050000|2021-08-31 13:20:50|4527.13|4526.53|4527.13|4526.53|4527.13|4526.53|4527.13|4526.53|67
1630416060000|2021-08-31 13:21:00|4527.38|4526.78|4527.13|4526.53|4527.38|4526.78|4527.13|4526.53|150
1630416070000|2021-08-31 13:21:10|4527.25|4526.65|4527.25|4526.65|4527.38|4526.78|4527.13|4526.53|115
1630416080000|2021-08-31 13:21:20|4527.13|4526.53|4527.13|4526.53|4527.25|4526.65|4527.13|4526.53|12
1630416090000|2021-08-31 13:21:30|4527.38|4526.78|4527.13|4526.53|4527.38|4526.78|4527.13|4526.53|57
1630416100000|2021-08-31 13:21:40|||||||||4
1630416110000|2021-08-31 13:21:50|||||||||20
1630416120000|2021-08-31 13:22:00|||||||||7
1630416130000|2021-08-31 13:22:10|||||||||21
1630416140000|2021-08-31 13:22:20|||||||||8
1630416150000|2021-08-31 13:22:30|4526.88|4526.28|4526.88|4526.28|4526.88|4526.28|4526.88|4526.28|196
1630416160000|2021-08-31 13:22:40|4527|4526.4|4527.13|4526.53|4527.13|4526.53|4527|4526.4|57
1630416170000|2021-08-31 13:22:50|4526.88|4526.28|4526.88|4526.28|4526.88|4526.28|4526.88|4526.28|188
1630416180000|2021-08-31 13:23:00|4527|4526.4|4527.13|4526.53|4527.13|4526.53|4527|4526.4|93
1630416190000|2021-08-31 13:23:10|4527.38|4526.78|4527.38|4526.78|4527.38|4526.78|4527.38|4526.78|107
1630416200000|2021-08-31 13:23:20|||||||||74
1630416210000|2021-08-31 13:23:30|||||||||7
1630416220000|2021-08-31 13:23:40|||||||||20
1630416230000|2021-08-31 13:23:50|4527.25|4526.65|4527.13|4526.53|4527.25|4526.65|4527.13|4526.53|354
1630416240000|2021-08-31 13:24:00|4527.25|4526.65|4527.38|4526.78|4527.38|4526.78|4527.25|4526.65|18
1630416250000|2021-08-31 13:24:10|||||||||4
1630416260000|2021-08-31 13:24:20|4527.63|4527.03|4527.63|4527.03|4527.63|4527.03|4527.63|4527.03|176
1630416270000|2021-08-31 13:24:30|||||||||11
1630416280000|2021-08-31 13:24:40|4527.75|4527.15|4527.63|4527.03|4527.75|4527.15|4527.63|4527.03|283
1630416290000|2021-08-31 13:24:50|4527.88|4527.28|4527.88|4527.28|4527.88|4527.28|4527.88|4527.28|74
1630416300000|2021-08-31 13:25:00|4528.13|4527.53|4528.63|4528.03|4528.63|4528.03|4527.88|4527.28|993
1630416310000|2021-08-31 13:25:10|4528.88|4528.28|4528.38|4527.78|4528.88|4528.28|4528.38|4527.78|709
1630416320000|2021-08-31 13:25:20|4528.63|4528.03|4528.88|4528.28|4529.13|4528.53|4528.5|4527.9|370
1630416330000|2021-08-31 13:25:30|4529.13|4528.53|4529.38|4528.78|4529.63|4529.03|4529.13|4528.53|372
1630416340000|2021-08-31 13:25:40|4529.63|4529.03|4529.38|4528.78|4529.63|4529.03|4529.38|4528.78|159
1630416350000|2021-08-31 13:25:50|||||||||51
1630416360000|2021-08-31 13:26:00|4529.25|4528.65|4528.88|4528.28|4529.25|4528.65|4528.88|4528.28|464
1630416370000|2021-08-31 13:26:10|4528.63|4528.03|4528.63|4528.03|4528.88|4528.28|4528.38|4527.78|452
1630416380000|2021-08-31 13:26:20|4528.75|4528.15|4528.63|4528.03|4528.88|4528.28|4528.63|4528.03|423
1630416390000|2021-08-31 13:26:30|4528.88|4528.28|4528.63|4528.03|4528.88|4528.28|4528.63|4528.03|122
1630416400000|2021-08-31 13:26:40|4528.88|4528.28|4528.63|4528.03|4528.88|4528.28|4528.63|4528.03|105
1630416410000|2021-08-31 13:26:50|4528.5|4527.9|4528.13|4527.53|4528.5|4527.9|4528.13|4527.53|448
1630416420000|2021-08-31 13:27:00|||||||||134
1630416430000|2021-08-31 13:27:10|4528.25|4527.65|4528.63|4528.03|4528.63|4528.03|4528.25|4527.65|204
1630416440000|2021-08-31 13:27:20|4528.38|4527.78|4528.13|4527.53|4528.38|4527.78|4528.13|4527.53|140
1630416450000|2021-08-31 13:27:30|4528.38|4527.78|4528.38|4527.78|4528.63|4528.03|4528.13|4527.53|167
1630416460000|2021-08-31 13:27:40|4528.63|4528.03|4529.13|4528.53|4529.13|4528.53|4528.63|4528.03|323
1630416470000|2021-08-31 13:27:50|4529|4528.4|4529.13|4528.53|4529.13|4528.53|4528.88|4528.28|154
1630416480000|2021-08-31 13:28:00|4528.88|4528.28|4529.38|4528.78|4529.63|4529.03|4528.88|4528.28|785
1630416490000|2021-08-31 13:28:10|4529.25|4528.65|4529.38|4528.78|4529.38|4528.78|4529.25|4528.65|516
1630416500000|2021-08-31 13:28:20|4529.13|4528.53|4529.13|4528.53|4529.25|4528.65|4529.13|4528.53|308
1630416510000|2021-08-31 13:28:30|4529|4528.4|4528.88|4528.28|4529|4528.4|4528.88|4528.28|140
1630416520000|2021-08-31 13:28:40|4528.75|4528.15|4528.88|4528.28|4528.88|4528.28|4528.63|4528.03|207
1630416530000|2021-08-31 13:28:50|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|89
1630416540000|2021-08-31 13:29:00|4528.88|4528.28|4528.38|4527.78|4529.13|4528.53|4528.38|4527.78|224
1630416550000|2021-08-31 13:29:10|4528.13|4527.53|4528.13|4527.53|4528.38|4527.78|4528.13|4527.53|251
1630416560000|2021-08-31 13:29:20|4528.25|4527.65|4528.13|4527.53|4528.38|4527.78|4528.13|4527.53|57
1630416570000|2021-08-31 13:29:30|4528|4527.4|4528|4527.4|4528|4527.4|4528|4527.4|66
1630416580000|2021-08-31 13:29:40|4527.88|4527.28|4527.63|4527.03|4527.88|4527.28|4527.63|4527.03|349
1630416590000|2021-08-31 13:29:50|4527.38|4526.78|4527.63|4527.03|4527.63|4527.03|4527.13|4526.53|455
1630416600000|2021-08-31 13:30:00|4527.53|4527.13|4528.03|4527.63|4528.78|4528.38|4527.53|4527.13|4638
1630416610000|2021-08-31 13:30:10|4527.78|4527.38|4526.78|4526.38|4527.78|4527.38|4526.78|4526.38|1821
1630416620000|2021-08-31 13:30:20|4526.53|4526.13|4526.28|4525.88|4527.28|4526.88|4526.28|4525.88|1931
1630416630000|2021-08-31 13:30:30|4526.03|4525.63|4525.78|4525.38|4527.03|4526.63|4525.53|4525.13|2096
1630416640000|2021-08-31 13:30:40|4526.03|4525.63|4525.53|4525.13|4526.03|4525.63|4525.28|4524.88|1365
1630416650000|2021-08-31 13:30:50|4525.4|4525|4525.03|4524.63|4525.53|4525.13|4524.78|4524.38|1326
1630416660000|2021-08-31 13:31:00|4525.15|4524.75|4524.53|4524.13|4525.53|4525.13|4524.53|4524.13|2832
1630416670000|2021-08-31 13:31:10|4524.4|4524|4523.78|4523.38|4524.53|4524.13|4523.78|4523.38|1410
1630416680000|2021-08-31 13:31:20|4523.53|4523.13|4523.78|4523.38|4523.78|4523.38|4523.03|4522.63|1602
1630416690000|2021-08-31 13:31:30|4524.03|4523.63|4523.78|4523.38|4524.03|4523.63|4523.53|4523.13|1068
1630416700000|2021-08-31 13:31:40|4523.53|4523.13|4523.78|4523.38|4524.15|4523.75|4523.53|4523.13|1288
1630416710000|2021-08-31 13:31:50|4524.03|4523.63|4523.53|4523.13|4524.53|4524.13|4523.53|4523.13|814
1630416720000|2021-08-31 13:32:00|4523.78|4523.38|4523.28|4522.88|4523.78|4523.38|4523.03|4522.63|1319
1630416730000|2021-08-31 13:32:10|4523.15|4522.75|4522.53|4522.13|4523.28|4522.88|4522.28|4521.88|1443
1630416740000|2021-08-31 13:32:20|4522.78|4522.38|4523.28|4522.88|4523.53|4523.13|4522.78|4522.38|1157
1630416750000|2021-08-31 13:32:30|4523.03|4522.63|4523.78|4523.38|4524.03|4523.63|4523.03|4522.63|1132
1630416760000|2021-08-31 13:32:40|4524.03|4523.63|4524.03|4523.63|4524.28|4523.88|4524.03|4523.63|1041
1630416770000|2021-08-31 13:32:50|4524.28|4523.88|4524.78|4524.38|4525.03|4524.63|4524.28|4523.88|974
1630416780000|2021-08-31 13:33:00|4525.03|4524.63|4524.28|4523.88|4525.28|4524.88|4524.28|4523.88|1298
1630416790000|2021-08-31 13:33:10|4524.53|4524.13|4524.28|4523.88|4524.53|4524.13|4524.03|4523.63|804
1630416800000|2021-08-31 13:33:20|4524.03|4523.63|4523.53|4523.13|4524.53|4524.13|4523.53|4523.13|997
1630416810000|2021-08-31 13:33:30|4523.28|4522.88|4523.28|4522.88|4523.28|4522.88|4523.03|4522.63|933
1630416820000|2021-08-31 13:33:40|4523.53|4523.13|4524.03|4523.63|4524.03|4523.63|4523.28|4522.88|1120
1630416830000|2021-08-31 13:33:50|4523.78|4523.38|4523.78|4523.38|4524.03|4523.63|4523.53|4523.13|919
1630416840000|2021-08-31 13:34:00|4524.03|4523.63|4523.03|4522.63|4524.03|4523.63|4522.53|4522.13|1923
1630416850000|2021-08-31 13:34:10|4522.78|4522.38|4521.78|4521.38|4522.78|4522.38|4521.78|4521.38|2051
1630416860000|2021-08-31 13:34:20|4521.53|4521.13|4522.28|4521.88|4522.28|4521.88|4521.53|4521.13|1121
1630416870000|2021-08-31 13:34:30|4522.15|4521.75|4522.78|4522.38|4523.03|4522.63|4522.15|4521.75|685
1630416880000|2021-08-31 13:34:40|4523.03|4522.63|4523.53|4523.13|4523.78|4523.38|4523.03|4522.63|685
1630416890000|2021-08-31 13:34:50|4523.03|4522.63|4523.03|4522.63|4523.28|4522.88|4523.03|4522.63|523
1630416900000|2021-08-31 13:35:00|4522.78|4522.38|4521.78|4521.38|4523.03|4522.63|4521.78|4521.38|2171
1630416910000|2021-08-31 13:35:10|4522.03|4521.63|4522.03|4521.63|4522.78|4522.38|4522.03|4521.63|865
1630416920000|2021-08-31 13:35:20|4522.28|4521.88|4522.03|4521.63|4522.28|4521.88|4522.03|4521.63|552
1630416930000|2021-08-31 13:35:30|4522.28|4521.88|4522.03|4521.63|4522.65|4522.25|4522.03|4521.63|734
1630416940000|2021-08-31 13:35:40|4522.28|4521.88|4522.78|4522.38|4523.03|4522.63|4522.28|4521.88|832
1630416950000|2021-08-31 13:35:50|4523.03|4522.63|4522.53|4522.13|4523.03|4522.63|4522.53|4522.13|683
1630416960000|2021-08-31 13:36:00|4522.03|4521.63|4521.53|4521.13|4522.03|4521.63|4521.28|4520.88|1622
1630416970000|2021-08-31 13:36:10|4521.28|4520.88|4521.78|4521.38|4522.28|4521.88|4521.28|4520.88|751
1630416980000|2021-08-31 13:36:20|4521.9|4521.5|4522.78|4522.38|4522.78|4522.38|4521.78|4521.38|1500
1630416990000|2021-08-31 13:36:30|4522.65|4522.25|4521.78|4521.38|4522.78|4522.38|4521.78|4521.38|795
1630417000000|2021-08-31 13:36:40|4522.03|4521.63|4521.78|4521.38|4522.03|4521.63|4521.65|4521.25|432
1630417010000|2021-08-31 13:36:50|4521.65|4521.25|4522.03|4521.63|4522.28|4521.88|4521.53|4521.13|315
1630417020000|2021-08-31 13:37:00|4521.78|4521.38|4522.28|4521.88|4522.53|4522.13|4521.78|4521.38|670
1630417030000|2021-08-31 13:37:10|4522.03|4521.63|4522.28|4521.88|4522.53|4522.13|4522.03|4521.63|467
1630417040000|2021-08-31 13:37:20|4522.4|4522|4522.03|4521.63|4522.4|4522|4521.78|4521.38|563
1630417050000|2021-08-31 13:37:30|4522.28|4521.88|4522.28|4521.88|4522.53|4522.13|4521.78|4521.38|682
1630417060000|2021-08-31 13:37:40|4522.53|4522.13|4522.9|4522.5|4522.9|4522.5|4522.28|4521.88|779
1630417070000|2021-08-31 13:37:50|4523.28|4522.88|4522.78|4522.38|4523.28|4522.88|4522.78|4522.38|644
1630417080000|2021-08-31 13:38:00|4523.03|4522.63|4523.28|4522.88|4523.78|4523.38|4522.78|4522.38|806
1630417090000|2021-08-31 13:38:10|4523.03|4522.63|4523.28|4522.88|4523.53|4523.13|4523.03|4522.63|451
1630417100000|2021-08-31 13:38:20|4523.03|4522.63|4522.78|4522.38|4523.53|4523.13|4522.78|4522.38|514
1630417110000|2021-08-31 13:38:30|4523.03|4522.63|4522.78|4522.38|4523.28|4522.88|4522.65|4522.25|488
1630417120000|2021-08-31 13:38:40|4523.03|4522.63|4522.53|4522.13|4523.28|4522.88|4522.53|4522.13|779
1630417130000|2021-08-31 13:38:50|4522.78|4522.38|4522.03|4521.63|4522.78|4522.38|4522.03|4521.63|773
1630417140000|2021-08-31 13:39:00|4522.28|4521.88|4522.03|4521.63|4522.53|4522.13|4522.03|4521.63|639
1630417150000|2021-08-31 13:39:10|4522.28|4521.88|4522.28|4521.88|4522.53|4522.13|4522.03|4521.63|359
1630417160000|2021-08-31 13:39:20|4522.15|4521.75|4521.78|4521.38|4522.28|4521.88|4521.53|4521.13|742
1630417170000|2021-08-31 13:39:30|4521.53|4521.13|4521.78|4521.38|4522.03|4521.63|4521.53|4521.13|554
1630417180000|2021-08-31 13:39:40|4521.9|4521.5|4522.03|4521.63|4522.03|4521.63|4521.78|4521.38|387
1630417190000|2021-08-31 13:39:50|4521.78|4521.38|4522.28|4521.88|4522.28|4521.88|4521.78|4521.38|482
1630417200000|2021-08-31 13:40:00|4522.03|4521.63|4522.03|4521.63|4522.15|4521.75|4521.78|4521.38|1152
1630417210000|2021-08-31 13:40:10|4521.9|4521.5|4521.78|4521.38|4521.9|4521.5|4521.78|4521.38|62
1630417220000|2021-08-31 13:40:20|4521.53|4521.13|4521.53|4521.13|4521.78|4521.38|4521.53|4521.13|592
1630417230000|2021-08-31 13:40:30|4521.28|4520.88|4521.78|4521.38|4521.78|4521.38|4521.28|4520.88|562
1630417240000|2021-08-31 13:40:40|4521.53|4521.13|4522.03|4521.63|4522.15|4521.75|4521.53|4521.13|447
1630417250000|2021-08-31 13:40:50|4521.9|4521.5|4521.53|4521.13|4521.9|4521.5|4521.53|4521.13|398
1630417260000|2021-08-31 13:41:00|4521.4|4521|4521.53|4521.13|4521.53|4521.13|4521.28|4520.88|396
1630417270000|2021-08-31 13:41:10|4521.28|4520.88|4521.28|4520.88|4521.53|4521.13|4521.28|4520.88|647
1630417280000|2021-08-31 13:41:20|4521.4|4521|4521.28|4520.88|4521.53|4521.13|4521.28|4520.88|266
1630417290000|2021-08-31 13:41:30|4521.4|4521|4521.28|4520.88|4521.4|4521|4521.28|4520.88|111
1630417300000|2021-08-31 13:41:40|4521.03|4520.63|4520.53|4520.13|4521.03|4520.63|4520.53|4520.13|578
1630417310000|2021-08-31 13:41:50|4520.78|4520.38|4520.78|4520.38|4521.03|4520.63|4520.78|4520.38|584
1630417320000|2021-08-31 13:42:00|4521.03|4520.63|4521.28|4520.88|4521.53|4521.13|4521.03|4520.63|713
1630417330000|2021-08-31 13:42:10|4521.15|4520.75|4521.03|4520.63|4521.53|4521.13|4521.03|4520.63|444
1630417340000|2021-08-31 13:42:20|4520.9|4520.5|4520.78|4520.38|4520.9|4520.5|4520.78|4520.38|244
1630417350000|2021-08-31 13:42:30|4520.53|4520.13|4520.78|4520.38|4521.03|4520.63|4520.53|4520.13|245
1630417360000|2021-08-31 13:42:40|4521.03|4520.63|4520.78|4520.38|4521.03|4520.63|4520.65|4520.25|214
1630417370000|2021-08-31 13:42:50|4520.53|4520.13|4520.78|4520.38|4520.9|4520.5|4520.53|4520.13|482
1630417380000|2021-08-31 13:43:00|4520.9|4520.5|4520.78|4520.38|4520.9|4520.5|4520.78|4520.38|313
1630417390000|2021-08-31 13:43:10|4520.9|4520.5|4521.28|4520.88|4521.28|4520.88|4520.9|4520.5|327
1630417400000|2021-08-31 13:43:20|4521.4|4521|4521.28|4520.88|4521.4|4521|4521.28|4520.88|262
1630417410000|2021-08-31 13:43:30|4521.53|4521.13|4522.28|4521.88|4522.28|4521.88|4521.53|4521.13|574
1630417420000|2021-08-31 13:43:40|4522.53|4522.13|4522.78|4522.38|4522.78|4522.38|4522.28|4521.88|309
1630417430000|2021-08-31 13:43:50|4523.03|4522.63|4523.03|4522.63|4523.28|4522.88|4522.78|4522.38|826
1630417440000|2021-08-31 13:44:00|4522.53|4522.13|4523.03|4522.63|4523.03|4522.63|4522.53|4522.13|643
1630417450000|2021-08-31 13:44:10|4522.78|4522.38|4522.53|4522.13|4523.03|4522.63|4522.53|4522.13|474
1630417460000|2021-08-31 13:44:20|4522.4|4522|4522.78|4522.38|4522.78|4522.38|4522.28|4521.88|317
1630417470000|2021-08-31 13:44:30|4522.53|4522.13|4522.78|4522.38|4522.78|4522.38|4522.53|4522.13|310
1630417480000|2021-08-31 13:44:40|4522.53|4522.13|4522.65|4522.25|4522.78|4522.38|4522.53|4522.13|259
1630417490000|2021-08-31 13:44:50|4522.53|4522.13|4521.28|4520.88|4522.53|4522.13|4521.28|4520.88|644
1630417500000|2021-08-31 13:45:00|4521.53|4521.13|4521.78|4521.38|4521.78|4521.38|4520.53|4520.13|1209
1630417510000|2021-08-31 13:45:10|4521.9|4521.5|4521.53|4521.13|4522.28|4521.88|4521.28|4520.88|760
1630417520000|2021-08-31 13:45:20|4521.78|4521.38|4521.28|4520.88|4521.78|4521.38|4521.28|4520.88|656
1630417530000|2021-08-31 13:45:30|4521.03|4520.63|4521.4|4521|4521.53|4521.13|4521.03|4520.63|347
1630417540000|2021-08-31 13:45:40|4521.28|4520.88|4521.28|4520.88|4521.28|4520.88|4520.53|4520.13|943
1630417550000|2021-08-31 13:45:50|4521.53|4521.13|4521.53|4521.13|4521.78|4521.38|4521.28|4520.88|427
1630417560000|2021-08-31 13:46:00|4521.78|4521.38|4522.03|4521.63|4522.03|4521.63|4521.53|4521.13|520
1630417570000|2021-08-31 13:46:10|4521.78|4521.38|4521.4|4521|4522.03|4521.63|4521.03|4520.63|516
1630417580000|2021-08-31 13:46:20|4521.28|4520.88|4521.28|4520.88|4521.65|4521.25|4521.28|4520.88|275
1630417590000|2021-08-31 13:46:30|4521.53|4521.13|4521.28|4520.88|4521.53|4521.13|4521.28|4520.88|192
1630417600000|2021-08-31 13:46:40|4520.78|4520.38|4520.28|4519.88|4520.78|4520.38|4520.28|4519.88|1211
1630417610000|2021-08-31 13:46:50|4520.53|4520.13|4520.03|4519.63|4520.53|4520.13|4519.78|4519.38|794
1630417620000|2021-08-31 13:47:00|4519.9|4519.5|4520.53|4520.13|4520.53|4520.13|4519.78|4519.38|667
1630417630000|2021-08-31 13:47:10|4520.28|4519.88|4520.03|4519.63|4520.65|4520.25|4520.03|4519.63|730
1630417640000|2021-08-31 13:47:20|4519.78|4519.38|4519.28|4518.88|4520.03|4519.63|4519.28|4518.88|1182
1630417650000|2021-08-31 13:47:30|4519.53|4519.13|4519.28|4518.88|4519.78|4519.38|4519.03|4518.63|853
1630417660000|2021-08-31 13:47:40|4519.53|4519.13|4520.03|4519.63|4520.03|4519.63|4519.53|4519.13|673
1630417670000|2021-08-31 13:47:50|4520.28|4519.88|4519.28|4518.88|4520.28|4519.88|4519.28|4518.88|637
1630417680000|2021-08-31 13:48:00|4519.03|4518.63|4519.53|4519.13|4519.53|4519.13|4519.03|4518.63|642
1630417690000|2021-08-31 13:48:10|4519.28|4518.88|4519.78|4519.38|4520.03|4519.63|4519.28|4518.88|622
1630417700000|2021-08-31 13:48:20|4519.65|4519.25|4520.53|4520.13|4520.53|4520.13|4519.53|4519.13|594
1630417710000|2021-08-31 13:48:30|4520.28|4519.88|4520.28|4519.88|4520.65|4520.25|4520.03|4519.63|374
1630417720000|2021-08-31 13:48:40|4520.53|4520.13|4520.78|4520.38|4520.78|4520.38|4520.53|4520.13|852
1630417730000|2021-08-31 13:48:50|4520.65|4520.25|4520.78|4520.38|4520.78|4520.38|4520.53|4520.13|193
1630417740000|2021-08-31 13:49:00|4520.53|4520.13|4521.03|4520.63|4521.03|4520.63|4520.53|4520.13|519
1630417750000|2021-08-31 13:49:10|4520.78|4520.38|4521.28|4520.88|4521.28|4520.88|4520.78|4520.38|413
1630417760000|2021-08-31 13:49:20|4521.53|4521.13|4520.78|4520.38|4521.53|4521.13|4520.78|4520.38|380
1630417770000|2021-08-31 13:49:30|4521.03|4520.63|4521.28|4520.88|4521.28|4520.88|4520.78|4520.38|313
1630417780000|2021-08-31 13:49:40|4521.4|4521|4522.03|4521.63|4522.03|4521.63|4521.28|4520.88|503
1630417790000|2021-08-31 13:49:50|4521.78|4521.38|4521.53|4521.13|4521.78|4521.38|4521.53|4521.13|359
1630417800000|2021-08-31 13:50:00|4521.28|4520.88|4521.03|4520.63|4521.4|4521|4520.78|4520.38|1221
1630417810000|2021-08-31 13:50:10|4520.78|4520.38|4521.03|4520.63|4521.28|4520.88|4520.78|4520.38|574
1630417820000|2021-08-31 13:50:20|4520.9|4520.5|4520.03|4519.63|4521.03|4520.63|4520.03|4519.63|844
1630417830000|2021-08-31 13:50:30|4519.78|4519.38|4519.78|4519.38|4520.03|4519.63|4519.78|4519.38|519
1630417840000|2021-08-31 13:50:40|4520.03|4519.63|4519.78|4519.38|4520.03|4519.63|4519.53|4519.13|760
1630417850000|2021-08-31 13:50:50|4519.65|4519.25|4519.28|4518.88|4519.65|4519.25|4519.28|4518.88|783
1630417860000|2021-08-31 13:51:00|4519.03|4518.63|4519.28|4518.88|4519.53|4519.13|4519.03|4518.63|987
1630417870000|2021-08-31 13:51:10|4519.03|4518.63|4518.53|4518.13|4519.03|4518.63|4518.28|4517.88|842
1630417880000|2021-08-31 13:51:20|4518.28|4517.88|4519.03|4518.63|4519.28|4518.88|4518.28|4517.88|705
1630417890000|2021-08-31 13:51:30|4519.28|4518.88|4519.28|4518.88|4519.28|4518.88|4519.03|4518.63|395
1630417900000|2021-08-31 13:51:40|4519.03|4518.63|4518.78|4518.38|4519.03|4518.63|4518.78|4518.38|336
1630417910000|2021-08-31 13:51:50|4518.65|4518.25|4517.78|4517.38|4518.65|4518.25|4517.78|4517.38|812
1630417920000|2021-08-31 13:52:00|4517.53|4517.13|4517.53|4517.13|4517.78|4517.38|4517.53|4517.13|847
1630417930000|2021-08-31 13:52:10|4517.28|4516.88|4517.03|4516.63|4517.53|4517.13|4517.03|4516.63|669
1630417940000|2021-08-31 13:52:20|4516.78|4516.38|4516.53|4516.13|4516.78|4516.38|4516.28|4515.88|1268
1630417950000|2021-08-31 13:52:30|4516.78|4516.38|4518.03|4517.63|4518.28|4517.88|4516.78|4516.38|1607
1630417960000|2021-08-31 13:52:40|4518.28|4517.88|4518.78|4518.38|4518.78|4518.38|4518.28|4517.88|647
1630417970000|2021-08-31 13:52:50|4518.53|4518.13|4518.03|4517.63|4518.78|4518.38|4517.78|4517.38|503
1630417980000|2021-08-31 13:53:00|4518.28|4517.88|4518.53|4518.13|4518.53|4518.13|4518.28|4517.88|643
1630417990000|2021-08-31 13:53:10|4518.78|4518.38|4518.53|4518.13|4518.78|4518.38|4518.28|4517.88|879
1630418000000|2021-08-31 13:53:20|4518.03|4517.63|4518.28|4517.88|4518.4|4518|4517.78|4517.38|483
1630418010000|2021-08-31 13:53:30|4518.4|4518|4519.03|4518.63|4519.03|4518.63|4518.28|4517.88|312
1630418020000|2021-08-31 13:53:40|4518.78|4518.38|4518.78|4518.38|4519.03|4518.63|4518.78|4518.38|442
1630418030000|2021-08-31 13:53:50|4518.53|4518.13|4518.28|4517.88|4518.78|4518.38|4518.03|4517.63|537
1630418040000|2021-08-31 13:54:00|4518.15|4517.75|4517.78|4517.38|4518.15|4517.75|4517.53|4517.13|611
1630418050000|2021-08-31 13:54:10|4518.03|4517.63|4518.28|4517.88|4518.28|4517.88|4517.78|4517.38|313
1630418060000|2021-08-31 13:54:20|4518.03|4517.63|4517.78|4517.38|4518.03|4517.63|4517.53|4517.13|554
1630418070000|2021-08-31 13:54:30|4518.03|4517.63|4518.03|4517.63|4518.28|4517.88|4517.78|4517.38|375
1630418080000|2021-08-31 13:54:40|4517.78|4517.38|4518.28|4517.88|4518.28|4517.88|4517.78|4517.38|718
1630418090000|2021-08-31 13:54:50|4518.03|4517.63|4517.53|4517.13|4518.28|4517.88|4517.53|4517.13|472
1630418100000|2021-08-31 13:55:00|4517.28|4516.88|4517.03|4516.63|4517.53|4517.13|4517.03|4516.63|699
1630418110000|2021-08-31 13:55:10|4517.28|4516.88|4516.78|4516.38|4517.53|4517.13|4516.78|4516.38|521
1630418120000|2021-08-31 13:55:20|4516.53|4516.13|4516.03|4515.63|4516.53|4516.13|4515.78|4515.38|1428
1630418130000|2021-08-31 13:55:30|4516.28|4515.88|4516.53|4516.13|4516.78|4516.38|4516.03|4515.63|978
1630418140000|2021-08-31 13:55:40|4516.78|4516.38|4518.03|4517.63|4518.03|4517.63|4516.78|4516.38|1074
1630418150000|2021-08-31 13:55:50|4517.78|4517.38|4517.53|4517.13|4518.03|4517.63|4517.53|4517.13|555
1630418160000|2021-08-31 13:56:00|4517.4|4517|4518.53|4518.13|4518.53|4518.13|4517.28|4516.88|609
1630418170000|2021-08-31 13:56:10|4518.78|4518.38|4518.03|4517.63|4518.78|4518.38|4518.03|4517.63|504
1630418180000|2021-08-31 13:56:20|4518.53|4518.13|4518.03|4517.63|4518.53|4518.13|4517.78|4517.38|443
1630418190000|2021-08-31 13:56:30|4518.28|4517.88|4518.53|4518.13|4518.53|4518.13|4518.03|4517.63|496
1630418200000|2021-08-31 13:56:40|4518.28|4517.88|4518.78|4518.38|4518.78|4518.38|4518.28|4517.88|554
1630418210000|2021-08-31 13:56:50|4518.65|4518.25|4519.28|4518.88|4519.53|4519.13|4518.53|4518.13|864
1630418220000|2021-08-31 13:57:00|4519.53|4519.13|4519.78|4519.38|4520.03|4519.63|4519.03|4518.63|1024
1630418230000|2021-08-31 13:57:10|4519.53|4519.13|4519.78|4519.38|4520.03|4519.63|4519.53|4519.13|968
1630418240000|2021-08-31 13:57:20|4520.03|4519.63|4519.53|4519.13|4520.03|4519.63|4519.53|4519.13|329
1630418250000|2021-08-31 13:57:30|4519.78|4519.38|4520.28|4519.88|4520.28|4519.88|4519.65|4519.25|438
1630418260000|2021-08-31 13:57:40|4520.53|4520.13|4520.78|4520.38|4521.28|4520.88|4520.53|4520.13|1058
1630418270000|2021-08-31 13:57:50|4520.53|4520.13|4520.78|4520.38|4520.78|4520.38|4520.28|4519.88|415
1630418280000|2021-08-31 13:58:00|4521.03|4520.63|4520.03|4519.63|4521.03|4520.63|4520.03|4519.63|740
1630418290000|2021-08-31 13:58:10|4519.78|4519.38|4519.78|4519.38|4520.03|4519.63|4519.65|4519.25|437
1630418300000|2021-08-31 13:58:20|4519.53|4519.13|4519.28|4518.88|4519.78|4519.38|4519.28|4518.88|481
1630418310000|2021-08-31 13:58:30|4519.15|4518.75|4518.78|4518.38|4519.15|4518.75|4518.78|4518.38|405
1630418320000|2021-08-31 13:58:40|4518.65|4518.25|4518.53|4518.13|4519.03|4518.63|4518.53|4518.13|192
1630418330000|2021-08-31 13:58:50|4518.4|4518|4518.28|4517.88|4518.53|4518.13|4518.28|4517.88|414
1630418340000|2021-08-31 13:59:00|4518.53|4518.13|4517.78|4517.38|4518.53|4518.13|4517.78|4517.38|568
1630418350000|2021-08-31 13:59:10|4518.28|4517.88|4518.03|4517.63|4518.28|4517.88|4518.03|4517.63|349
1630418360000|2021-08-31 13:59:20|4518.28|4517.88|4518.03|4517.63|4518.28|4517.88|4518.03|4517.63|183
1630418370000|2021-08-31 13:59:30|4518.15|4517.75|4518.28|4517.88|4518.28|4517.88|4518.03|4517.63|244
1630418380000|2021-08-31 13:59:40|4518.4|4518|4518.03|4517.63|4518.53|4518.13|4518.03|4517.63|304
1630418390000|2021-08-31 13:59:50|4517.78|4517.38|4517.78|4517.38|4518.03|4517.63|4517.53|4517.13|249
1630418400000|2021-08-31 14:00:00|4517.65|4517.25|4517.28|4516.88|4518.28|4517.88|4516.78|4516.38|1292
1630418410000|2021-08-31 14:00:10|4517.03|4516.63|4518.78|4518.38|4518.78|4518.38|4517.03|4516.63|1015
1630418420000|2021-08-31 14:00:20|4518.53|4518.13|4518.15|4517.75|4518.78|4518.38|4518.03|4517.63|856
1630418430000|2021-08-31 14:00:30|4518.28|4517.88|4518.53|4518.13|4518.78|4518.38|4518.28|4517.88|499
1630418440000|2021-08-31 14:00:40|4518.78|4518.38|4518.03|4517.63|4518.78|4518.38|4517.53|4517.13|891
1630418450000|2021-08-31 14:00:50|4518.28|4517.88|4518.78|4518.38|4518.78|4518.38|4518.03|4517.63|625
1630418460000|2021-08-31 14:01:00|4519.03|4518.63|4519.28|4518.88|4519.28|4518.88|4518.53|4518.13|946
1630418470000|2021-08-31 14:01:10|4519.53|4519.13|4519.53|4519.13|4519.53|4519.13|4519.28|4518.88|692
1630418480000|2021-08-31 14:01:20|4519.28|4518.88|4520.78|4520.38|4520.78|4520.38|4519.28|4518.88|1196
1630418490000|2021-08-31 14:01:30|4520.53|4520.13|4520.53|4520.13|4521.53|4521.13|4520.53|4520.13|1586
1630418500000|2021-08-31 14:01:40|4520.28|4519.88|4520.53|4520.13|4520.53|4520.13|4520.03|4519.63|1093
1630418510000|2021-08-31 14:01:50|4520.28|4519.88|4519.28|4518.88|4520.28|4519.88|4519.03|4518.63|1255
1630418520000|2021-08-31 14:02:00|4519.03|4518.63|4519.28|4518.88|4519.53|4519.13|4518.78|4518.38|1376
1630418530000|2021-08-31 14:02:10|4519.53|4519.13|4519.03|4518.63|4519.53|4519.13|4518.78|4518.38|334
1630418540000|2021-08-31 14:02:20|4519.53|4519.13|4519.03|4518.63|4519.78|4519.38|4519.03|4518.63|636
1630418550000|2021-08-31 14:02:30|4518.78|4518.38|4518.28|4517.88|4519.03|4518.63|4518.28|4517.88|518
1630418560000|2021-08-31 14:02:40|4518.53|4518.13|4519.03|4518.63|4519.03|4518.63|4518.53|4518.13|359
1630418570000|2021-08-31 14:02:50|4518.78|4518.38|4518.53|4518.13|4519.03|4518.63|4518.53|4518.13|334
1630418580000|2021-08-31 14:03:00|4518.28|4517.88|4519.03|4518.63|4519.53|4519.13|4518.28|4517.88|695
1630418590000|2021-08-31 14:03:10|4519.28|4518.88|4519.78|4519.38|4519.78|4519.38|4519.03|4518.63|318
1630418600000|2021-08-31 14:03:20|4520.03|4519.63|4520.28|4519.88|4520.53|4520.13|4519.78|4519.38|732
1630418610000|2021-08-31 14:03:30|4520.53|4520.13|4520.53|4520.13|4520.53|4520.13|4520.28|4519.88|350
1630418620000|2021-08-31 14:03:40|4520.28|4519.88|4521.03|4520.63|4521.03|4520.63|4520.28|4519.88|667
1630418630000|2021-08-31 14:03:50|4520.78|4520.38|4520.03|4519.63|4520.78|4520.38|4520.03|4519.63|262
1630418640000|2021-08-31 14:04:00|4520.28|4519.88|4520.53|4520.13|4521.28|4520.88|4520.28|4519.88|656
1630418650000|2021-08-31 14:04:10|4520.4|4520|4520.28|4519.88|4520.53|4520.13|4520.28|4519.88|400
1630418660000|2021-08-31 14:04:20|4520.03|4519.63|4520.28|4519.88|4520.53|4520.13|4520.03|4519.63|676
1630418670000|2021-08-31 14:04:30|4520.53|4520.13|4521.03|4520.63|4521.28|4520.88|4520.53|4520.13|492
1630418680000|2021-08-31 14:04:40|4521.15|4520.75|4521.03|4520.63|4521.53|4521.13|4520.78|4520.38|348
1630418690000|2021-08-31 14:04:50|4521.28|4520.88|4521.03|4520.63|4521.53|4521.13|4521.03|4520.63|558
1630418700000|2021-08-31 14:05:00|4520.78|4520.38|4521.53|4521.13|4521.78|4521.38|4520.78|4520.38|699
1630418710000|2021-08-31 14:05:10|4521.78|4521.38|4521.28|4520.88|4522.03|4521.63|4521.28|4520.88|1203
1630418720000|2021-08-31 14:05:20|4520.78|4520.38|4521.03|4520.63|4521.03|4520.63|4520.4|4520|746
1630418730000|2021-08-31 14:05:30|4520.78|4520.38|4520.53|4520.13|4521.03|4520.63|4520.53|4520.13|498
1630418740000|2021-08-31 14:05:40|4520.78|4520.38|4520.78|4520.38|4521.03|4520.63|4520.53|4520.13|506
1630418750000|2021-08-31 14:05:50|4520.53|4520.13|4520.78|4520.38|4521.28|4520.88|4520.53|4520.13|608
1630418760000|2021-08-31 14:06:00|4520.53|4520.13|4520.78|4520.38|4521.03|4520.63|4520.03|4519.63|855
1630418770000|2021-08-31 14:06:10|4520.53|4520.13|4519.78|4519.38|4520.53|4520.13|4519.78|4519.38|886
1630418780000|2021-08-31 14:06:20|4520.03|4519.63|4520.03|4519.63|4520.28|4519.88|4519.78|4519.38|966
1630418790000|2021-08-31 14:06:30|4520.28|4519.88|4520.03|4519.63|4520.28|4519.88|4519.78|4519.38|438
1630418800000|2021-08-31 14:06:40|4520.28|4519.88|4521.03|4520.63|4521.03|4520.63|4520.28|4519.88|613
1630418810000|2021-08-31 14:06:50|4520.78|4520.38|4520.78|4520.38|4521.03|4520.63|4520.53|4520.13|646
1630418820000|2021-08-31 14:07:00|4520.53|4520.13|4521.28|4520.88|4521.28|4520.88|4520.28|4519.88|480
1630418830000|2021-08-31 14:07:10|4521.15|4520.75|4522.53|4522.13|4522.53|4522.13|4521.03|4520.63|909
1630418840000|2021-08-31 14:07:20|4522.28|4521.88|4522.28|4521.88|4522.28|4521.88|4521.78|4521.38|855
1630418850000|2021-08-31 14:07:30|4522.53|4522.13|4522.53|4522.13|4522.53|4522.13|4522.28|4521.88|312
1630418860000|2021-08-31 14:07:40|4522.4|4522|4522.78|4522.38|4522.78|4522.38|4522.4|4522|847
1630418870000|2021-08-31 14:07:50|4522.53|4522.13|4522.78|4522.38|4523.03|4522.63|4522.53|4522.13|1474
1630418880000|2021-08-31 14:08:00|4522.28|4521.88|4523.03|4522.63|4523.03|4522.63|4522.03|4521.63|667
1630418890000|2021-08-31 14:08:10|4522.78|4522.38|4522.53|4522.13|4523.03|4522.63|4522.03|4521.63|1047
1630418900000|2021-08-31 14:08:20|4522.28|4521.88|4522.78|4522.38|4522.9|4522.5|4522.28|4521.88|528
1630418910000|2021-08-31 14:08:30|4522.53|4522.13|4522.28|4521.88|4522.53|4522.13|4522.28|4521.88|1120
1630418920000|2021-08-31 14:08:40|4522.53|4522.13|4522.53|4522.13|4522.78|4522.38|4522.28|4521.88|478
1630418930000|2021-08-31 14:08:50|4522.78|4522.38|4522.53|4522.13|4522.9|4522.5|4522.53|4522.13|679
1630418940000|2021-08-31 14:09:00|4522.28|4521.88|4522.53|4522.13|4522.78|4522.38|4522.28|4521.88|1060
1630418950000|2021-08-31 14:09:10|4522.78|4522.38|4522.53|4522.13|4522.78|4522.38|4522.53|4522.13|687
1630418960000|2021-08-31 14:09:20|4522.78|4522.38|4523.03|4522.63|4523.03|4522.63|4522.78|4522.38|535
1630418970000|2021-08-31 14:09:30|4523.28|4522.88|4523.28|4522.88|4523.53|4523.13|4523.03|4522.63|829
1630418980000|2021-08-31 14:09:40|4523.4|4523|4523.4|4523|4523.4|4523|4522.78|4522.38|497
1630418990000|2021-08-31 14:09:50|4523.28|4522.88|4524.03|4523.63|4524.28|4523.88|4523.28|4522.88|1993
1630419000000|2021-08-31 14:10:00|4524.18|4523.78|4523.93|4523.53|4524.18|4523.78|4523.43|4523.03|1019
1630419010000|2021-08-31 14:10:10|4523.68|4523.28|4523.18|4522.78|4523.93|4523.53|4523.18|4522.78|809
1630419020000|2021-08-31 14:10:20|4523.3|4522.9|4522.68|4522.28|4523.68|4523.28|4522.68|4522.28|675
1630419030000|2021-08-31 14:10:30|4522.93|4522.53|4523.43|4523.03|4523.43|4523.03|4522.93|4522.53|485
1630419040000|2021-08-31 14:10:40|4523.18|4522.78|4523.68|4523.28|4523.93|4523.53|4523.18|4522.78|451
1630419050000|2021-08-31 14:10:50|4523.55|4523.15|4523.93|4523.53|4523.93|4523.53|4523.43|4523.03|519
1630419060000|2021-08-31 14:11:00|4524.18|4523.78|4524.68|4524.28|4524.68|4524.28|4523.93|4523.53|1253
1630419070000|2021-08-31 14:11:10|4524.93|4524.53|4524.68|4524.28|4524.93|4524.53|4524.68|4524.28|803
1630419080000|2021-08-31 14:11:20|4524.8|4524.4|4524.93|4524.53|4524.93|4524.53|4524.68|4524.28|572
1630419090000|2021-08-31 14:11:30|4524.68|4524.28|4524.93|4524.53|4524.93|4524.53|4524.68|4524.28|229
1630419100000|2021-08-31 14:11:40|4524.68|4524.28|4524.93|4524.53|4525.18|4524.78|4524.68|4524.28|987
1630419110000|2021-08-31 14:11:50|4525.18|4524.78|4524.68|4524.28|4525.18|4524.78|4524.68|4524.28|490
1630419120000|2021-08-31 14:12:00|4524.93|4524.53|4524.68|4524.28|4525.18|4524.78|4524.68|4524.28|581
1630419130000|2021-08-31 14:12:10|4524.93|4524.53|4524.93|4524.53|4524.93|4524.53|4524.68|4524.28|277
1630419140000|2021-08-31 14:12:20|4524.68|4524.28|4524.68|4524.28|4524.93|4524.53|4524.43|4524.03|471
1630419150000|2021-08-31 14:12:30|4524.55|4524.15|4524.68|4524.28|4524.8|4524.4|4524.18|4523.78|704
1630419160000|2021-08-31 14:12:40|||||||||191
1630419170000|2021-08-31 14:12:50|4524.55|4524.15|4524.93|4524.53|4524.93|4524.53|4524.43|4524.03|475
1630419180000|2021-08-31 14:13:00|4524.68|4524.28|4524.93|4524.53|4525.18|4524.78|4524.68|4524.28|675
1630419190000|2021-08-31 14:13:10|4525.18|4524.78|4525.18|4524.78|4525.18|4524.78|4525.18|4524.78|920
1630419200000|2021-08-31 14:13:20|4525.43|4525.03|4525.43|4525.03|4525.43|4525.03|4525.43|4525.03|321
1630419210000|2021-08-31 14:13:30|4525.68|4525.28|4525.68|4525.28|4525.93|4525.53|4525.43|4525.03|1166
1630419220000|2021-08-31 14:13:40|4525.93|4525.53|4525.68|4525.28|4525.93|4525.53|4525.68|4525.28|637
1630419230000|2021-08-31 14:13:50|4525.93|4525.53|4525.93|4525.53|4525.93|4525.53|4525.68|4525.28|626
1630419240000|2021-08-31 14:14:00|4525.68|4525.28|4525.43|4525.03|4525.68|4525.28|4525.43|4525.03|563
1630419250000|2021-08-31 14:14:10|4525.18|4524.78|4525.68|4525.28|4525.68|4525.28|4524.93|4524.53|883
1630419260000|2021-08-31 14:14:20|4525.43|4525.03|4525.43|4525.03|4525.68|4525.28|4525.43|4525.03|392
1630419270000|2021-08-31 14:14:30|4525.3|4524.9|4525.18|4524.78|4525.43|4525.03|4525.18|4524.78|376
1630419280000|2021-08-31 14:14:40|4525.43|4525.03|4525.43|4525.03|4525.43|4525.03|4525.18|4524.78|220
1630419290000|2021-08-31 14:14:50|4525.3|4524.9|4525.68|4525.28|4525.8|4525.4|4525.3|4524.9|404
1630419300000|2021-08-31 14:15:00|4525.43|4525.03|4525.43|4525.03|4526.18|4525.78|4525.18|4524.78|1674
1630419310000|2021-08-31 14:15:10|4525.68|4525.28|4525.43|4525.03|4525.93|4525.53|4525.18|4524.78|506
1630419320000|2021-08-31 14:15:20|4525.18|4524.78|4524.93|4524.53|4525.18|4524.78|4524.68|4524.28|672
1630419330000|2021-08-31 14:15:30|4525.18|4524.78|4524.68|4524.28|4525.18|4524.78|4524.68|4524.28|542
1630419340000|2021-08-31 14:15:40|4524.93|4524.53|4524.43|4524.03|4524.93|4524.53|4524.43|4524.03|572
1630419350000|2021-08-31 14:15:50|4524.55|4524.15|4524.18|4523.78|4524.68|4524.28|4523.93|4523.53|1141
1630419360000|2021-08-31 14:16:00|4523.93|4523.53|4523.68|4523.28|4523.93|4523.53|4523.68|4523.28|583
1630419370000|2021-08-31 14:16:10|4523.43|4523.03|4523.18|4522.78|4523.68|4523.28|4523.18|4522.78|579
1630419380000|2021-08-31 14:16:20|4523.43|4523.03|4523.18|4522.78|4523.43|4523.03|4523.18|4522.78|402
1630419390000|2021-08-31 14:16:30|4523.43|4523.03|4523.68|4523.28|4523.68|4523.28|4523.43|4523.03|539
1630419400000|2021-08-31 14:16:40|4523.43|4523.03|4524.18|4523.78|4524.43|4524.03|4523.18|4522.78|852
1630419410000|2021-08-31 14:16:50|4524.43|4524.03|4524.43|4524.03|4524.43|4524.03|4524.43|4524.03|265
1630419420000|2021-08-31 14:17:00|4524.68|4524.28|4524.68|4524.28|4524.68|4524.28|4524.43|4524.03|597
1630419430000|2021-08-31 14:17:10|4524.43|4524.03|4524.43|4524.03|4524.68|4524.28|4524.43|4524.03|424
1630419440000|2021-08-31 14:17:20|4524.18|4523.78|4524.43|4524.03|4524.43|4524.03|4523.93|4523.53|297
1630419450000|2021-08-31 14:17:30|4524.68|4524.28|4524.68|4524.28|4525.18|4524.78|4524.68|4524.28|838
1630419460000|2021-08-31 14:17:40|4524.43|4524.03|4524.93|4524.53|4524.93|4524.53|4524.43|4524.03|269
1630419470000|2021-08-31 14:17:50|4524.68|4524.28|4524.43|4524.03|4524.93|4524.53|4524.43|4524.03|361
1630419480000|2021-08-31 14:18:00|4524.55|4524.15|4524.43|4524.03|4524.93|4524.53|4524.43|4524.03|690
1630419490000|2021-08-31 14:18:10|4524.55|4524.15|4524.43|4524.03|4524.68|4524.28|4524.43|4524.03|209
1630419500000|2021-08-31 14:18:20|4524.18|4523.78|4524.68|4524.28|4524.68|4524.28|4524.18|4523.78|412
1630419510000|2021-08-31 14:18:30|4524.43|4524.03|4524.43|4524.03|4524.43|4524.03|4524.43|4524.03|209
1630419520000|2021-08-31 14:18:40|4524.18|4523.78|4524.68|4524.28|4524.68|4524.28|4524.18|4523.78|595
1630419530000|2021-08-31 14:18:50|4524.93|4524.53|4525.18|4524.78|4525.18|4524.78|4524.68|4524.28|696
1630419540000|2021-08-31 14:19:00|4524.93|4524.53|4525.43|4525.03|4525.68|4525.28|4524.93|4524.53|797
1630419550000|2021-08-31 14:19:10|4525.68|4525.28|4525.68|4525.28|4525.93|4525.53|4525.43|4525.03|694
1630419560000|2021-08-31 14:19:20|4525.93|4525.53|4525.93|4525.53|4525.93|4525.53|4525.68|4525.28|664
1630419570000|2021-08-31 14:19:30|4525.68|4525.28|4525.18|4524.78|4525.68|4525.28|4525.18|4524.78|469
1630419580000|2021-08-31 14:19:40|4525.43|4525.03|4525.18|4524.78|4525.68|4525.28|4524.93|4524.53|538
1630419590000|2021-08-31 14:19:50|4524.93|4524.53|4525.18|4524.78|4525.43|4525.03|4524.93|4524.53|516
1630419600000|2021-08-31 14:20:00|4524.93|4524.53|4525.18|4524.78|4525.18|4524.78|4524.68|4524.28|715
1630419610000|2021-08-31 14:20:10|4524.93|4524.53|4524.68|4524.28|4525.18|4524.78|4524.68|4524.28|353
1630419620000|2021-08-31 14:20:20|4524.93|4524.53|4524.68|4524.28|4524.93|4524.53|4524.68|4524.28|352
1630419630000|2021-08-31 14:20:30|4524.43|4524.03|4524.68|4524.28|4524.68|4524.28|4524.43|4524.03|325
1630419640000|2021-08-31 14:20:40|4524.55|4524.15|4524.18|4523.78|4524.55|4524.15|4524.18|4523.78|466
1630419650000|2021-08-31 14:20:50|4524.3|4523.9|4523.18|4522.78|4524.3|4523.9|4523.18|4522.78|1297
1630419660000|2021-08-31 14:21:00|4523.43|4523.03|4523.18|4522.78|4523.43|4523.03|4523.18|4522.78|900
1630419670000|2021-08-31 14:21:10|4523.43|4523.03|4523.43|4523.03|4523.68|4523.28|4523.43|4523.03|778
1630419680000|2021-08-31 14:21:20|4523.18|4522.78|4523.18|4522.78|4523.43|4523.03|4523.18|4522.78|420
1630419690000|2021-08-31 14:21:30|4523.05|4522.65|4523.18|4522.78|4523.18|4522.78|4523.05|4522.65|324
1630419700000|2021-08-31 14:21:40|4523.43|4523.03|4522.43|4522.03|4523.43|4523.03|4522.43|4522.03|1521
1630419710000|2021-08-31 14:21:50|4522.68|4522.28|4522.43|4522.03|4522.93|4522.53|4522.3|4521.9|687
1630419720000|2021-08-31 14:22:00|4522.18|4521.78|4523.93|4523.53|4523.93|4523.53|4522.18|4521.78|1022
1630419730000|2021-08-31 14:22:10|4524.18|4523.78|4523.68|4523.28|4524.18|4523.78|4523.68|4523.28|469
1630419740000|2021-08-31 14:22:20|4523.93|4523.53|4523.18|4522.78|4524.18|4523.78|4523.18|4522.78|643
1630419750000|2021-08-31 14:22:30|4522.93|4522.53|4522.93|4522.53|4523.18|4522.78|4522.93|4522.53|448
1630419760000|2021-08-31 14:22:40|4522.8|4522.4|4522.68|4522.28|4522.93|4522.53|4522.43|4522.03|494
1630419770000|2021-08-31 14:22:50|4522.55|4522.15|4522.43|4522.03|4522.55|4522.15|4522.18|4521.78|311
1630419780000|2021-08-31 14:23:00|4521.93|4521.53|4522.68|4522.28|4522.93|4522.53|4521.93|4521.53|701
1630419790000|2021-08-31 14:23:10|4522.8|4522.4|4522.68|4522.28|4523.18|4522.78|4522.43|4522.03|311
1630419800000|2021-08-31 14:23:20|4522.43|4522.03|4522.93|4522.53|4522.93|4522.53|4522.43|4522.03|502
1630419810000|2021-08-31 14:23:30|4523.18|4522.78|4522.18|4521.78|4523.18|4522.78|4522.18|4521.78|319
1630419820000|2021-08-31 14:23:40|4521.93|4521.53|4522.3|4521.9|4522.43|4522.03|4521.93|4521.53|428
1630419830000|2021-08-31 14:23:50|4522.43|4522.03|4522.68|4522.28|4522.68|4522.28|4522.18|4521.78|1342
1630419840000|2021-08-31 14:24:00|4522.43|4522.03|4522.18|4521.78|4522.43|4522.03|4522.18|4521.78|361
1630419850000|2021-08-31 14:24:10|4521.93|4521.53|4521.93|4521.53|4521.93|4521.53|4521.43|4521.03|820
1630419860000|2021-08-31 14:24:20|4521.68|4521.28|4522.93|4522.53|4523.18|4522.78|4521.68|4521.28|701
1630419870000|2021-08-31 14:24:30|4522.68|4522.28|4522.68|4522.28|4522.93|4522.53|4522.68|4522.28|408
1630419880000|2021-08-31 14:24:40|4522.55|4522.15|4521.93|4521.53|4522.55|4522.15|4521.93|4521.53|248
1630419890000|2021-08-31 14:24:50|4522.18|4521.78|4521.43|4521.03|4522.18|4521.78|4521.43|4521.03|377
1630419900000|2021-08-31 14:25:00|4521.3|4520.9|4520.68|4520.28|4521.43|4521.03|4520.43|4520.03|1238
1630419910000|2021-08-31 14:25:10|4520.55|4520.15|4520.18|4519.78|4520.55|4520.15|4520.18|4519.78|752
1630419920000|2021-08-31 14:25:20|4520.43|4520.03|4520.43|4520.03|4521.18|4520.78|4519.93|4519.53|813
1630419930000|2021-08-31 14:25:30|4520.18|4519.78|4520.43|4520.03|4520.43|4520.03|4520.18|4519.78|279
1630419940000|2021-08-31 14:25:40|4520.3|4519.9|4520.68|4520.28|4520.68|4520.28|4520.18|4519.78|267
1630419950000|2021-08-31 14:25:50|4520.8|4520.4|4521.68|4521.28|4521.93|4521.53|4520.8|4520.4|804
1630419960000|2021-08-31 14:26:00|4521.93|4521.53|4521.68|4521.28|4521.93|4521.53|4521.18|4520.78|674
1630419970000|2021-08-31 14:26:10|4521.93|4521.53|4521.43|4521.03|4521.93|4521.53|4521.18|4520.78|597
1630419980000|2021-08-31 14:26:20|4521.68|4521.28|4521.93|4521.53|4522.18|4521.78|4521.68|4521.28|553
1630419990000|2021-08-31 14:26:30|4522.18|4521.78|4521.43|4521.03|4522.18|4521.78|4521.43|4521.03|387
1630420000000|2021-08-31 14:26:40|4521.68|4521.28|4521.43|4521.03|4521.68|4521.28|4521.18|4520.78|248
1630420010000|2021-08-31 14:26:50|4521.3|4520.9|4521.18|4520.78|4521.43|4521.03|4521.18|4520.78|241
1630420020000|2021-08-31 14:27:00|4521.05|4520.65|4521.18|4520.78|4521.18|4520.78|4520.68|4520.28|270
1630420030000|2021-08-31 14:27:10|4520.93|4520.53|4521.18|4520.78|4521.43|4521.03|4520.93|4520.53|379
1630420040000|2021-08-31 14:27:20|4521.05|4520.65|4521.18|4520.78|4521.18|4520.78|4520.93|4520.53|279
1630420050000|2021-08-31 14:27:30|4521.43|4521.03|4520.93|4520.53|4521.43|4521.03|4520.8|4520.4|272
1630420060000|2021-08-31 14:27:40|4520.8|4520.4|4520.68|4520.28|4520.93|4520.53|4520.43|4520.03|289
1630420070000|2021-08-31 14:27:50|4520.8|4520.4|4520.68|4520.28|4521.18|4520.78|4520.43|4520.03|334
1630420080000|2021-08-31 14:28:00|4520.93|4520.53|4520.93|4520.53|4521.18|4520.78|4520.68|4520.28|362
1630420090000|2021-08-31 14:28:10|4521.18|4520.78|4521.18|4520.78|4521.18|4520.78|4520.93|4520.53|166
1630420100000|2021-08-31 14:28:20|4521.05|4520.65|4520.8|4520.4|4521.43|4521.03|4520.8|4520.4|501
1630420110000|2021-08-31 14:28:30|4520.68|4520.28|4521.43|4521.03|4521.43|4521.03|4520.68|4520.28|301
1630420120000|2021-08-31 14:28:40|||||||||108
1630420130000|2021-08-31 14:28:50|4521.3|4520.9|4522.18|4521.78|4522.18|4521.78|4521.18|4520.78|424
1630420140000|2021-08-31 14:29:00|4521.93|4521.53|4522.43|4522.03|4522.68|4522.28|4521.93|4521.53|437
1630420150000|2021-08-31 14:29:10|4522.68|4522.28|4522.8|4522.4|4522.93|4522.53|4522.68|4522.28|293
1630420160000|2021-08-31 14:29:20|4522.68|4522.28|4522.93|4522.53|4522.93|4522.53|4522.68|4522.28|416
1630420170000|2021-08-31 14:29:30|4522.68|4522.28|4523.18|4522.78|4523.18|4522.78|4522.68|4522.28|458
1630420180000|2021-08-31 14:29:40|4522.93|4522.53|4522.68|4522.28|4522.93|4522.53|4522.68|4522.28|518
1630420190000|2021-08-31 14:29:50|4522.8|4522.4|4522.93|4522.53|4523.18|4522.78|4522.8|4522.4|277
1630420200000|2021-08-31 14:30:00|4522.68|4522.28|4522.93|4522.53|4522.93|4522.53|4522.68|4522.28|718
1630420210000|2021-08-31 14:30:10|4523.05|4522.65|4521.93|4521.53|4523.05|4522.65|4521.68|4521.28|866
1630420220000|2021-08-31 14:30:20|4521.68|4521.28|4522.43|4522.03|4522.43|4522.03|4521.43|4521.03|586
1630420230000|2021-08-31 14:30:30|4522.68|4522.28|4522.18|4521.78|4522.68|4522.28|4521.93|4521.53|392
1630420240000|2021-08-31 14:30:40|4521.93|4521.53|4521.93|4521.53|4521.93|4521.53|4521.68|4521.28|619
1630420250000|2021-08-31 14:30:50|4522.18|4521.78|4522.68|4522.28|4522.68|4522.28|4522.05|4521.65|359
1630420260000|2021-08-31 14:31:00|4522.93|4522.53|4521.93|4521.53|4522.93|4522.53|4521.43|4521.03|485
1630420270000|2021-08-31 14:31:10|4521.8|4521.4|4522.43|4522.03|4522.43|4522.03|4521.8|4521.4|208
1630420280000|2021-08-31 14:31:20|4522.18|4521.78|4522.43|4522.03|4522.43|4522.03|4521.93|4521.53|384
1630420290000|2021-08-31 14:31:30|4522.3|4521.9|4523.18|4522.78|4523.18|4522.78|4522.18|4521.78|464
1630420300000|2021-08-31 14:31:40|4522.93|4522.53|4523.43|4523.03|4523.68|4523.28|4522.93|4522.53|652
1630420310000|2021-08-31 14:31:50|4523.55|4523.15|4524.05|4523.65|4524.05|4523.65|4523.43|4523.03|441
1630420320000|2021-08-31 14:32:00|4524.18|4523.78|4523.93|4523.53|4524.43|4524.03|4523.8|4523.4|938
1630420330000|2021-08-31 14:32:10|4524.05|4523.65|4524.43|4524.03|4524.68|4524.28|4524.05|4523.65|563
1630420340000|2021-08-31 14:32:20|4524.18|4523.78|4524.18|4523.78|4524.43|4524.03|4524.18|4523.78|436
1630420350000|2021-08-31 14:32:30|4524.43|4524.03|4524.68|4524.28|4524.93|4524.53|4524.43|4524.03|456
1630420360000|2021-08-31 14:32:40|4524.93|4524.53|4525.18|4524.78|4525.18|4524.78|4524.93|4524.53|413
1630420370000|2021-08-31 14:32:50|4524.93|4524.53|4524.93|4524.53|4525.18|4524.78|4524.68|4524.28|484
1630420380000|2021-08-31 14:33:00|4525.18|4524.78|4525.43|4525.03|4525.43|4525.03|4525.18|4524.78|1386
1630420390000|2021-08-31 14:33:10|4525.18|4524.78|4525.18|4524.78|4525.43|4525.03|4524.93|4524.53|554
1630420400000|2021-08-31 14:33:20|4525.43|4525.03|4525.18|4524.78|4525.43|4525.03|4525.18|4524.78|252
1630420410000|2021-08-31 14:33:30|4525.43|4525.03|4525.18|4524.78|4525.43|4525.03|4524.93|4524.53|332
1630420420000|2021-08-31 14:33:40|4525.43|4525.03|4525.68|4525.28|4525.68|4525.28|4525.18|4524.78|437
1630420430000|2021-08-31 14:33:50|4525.43|4525.03|4525.43|4525.03|4525.68|4525.28|4525.43|4525.03|386
1630420440000|2021-08-31 14:34:00|4525.55|4525.15|4525.18|4524.78|4525.55|4525.15|4524.93|4524.53|339
1630420450000|2021-08-31 14:34:10|4524.93|4524.53|4524.43|4524.03|4524.93|4524.53|4524.43|4524.03|419
1630420460000|2021-08-31 14:34:20|4524.18|4523.78|4523.93|4523.53|4524.18|4523.78|4523.93|4523.53|730
1630420470000|2021-08-31 14:34:30|4523.8|4523.4|4524.18|4523.78|4524.18|4523.78|4523.68|4523.28|462
1630420480000|2021-08-31 14:34:40|4524.43|4524.03|4523.93|4523.53|4524.43|4524.03|4523.93|4523.53|357
1630420490000|2021-08-31 14:34:50|4524.05|4523.65|4523.93|4523.53|4524.18|4523.78|4523.68|4523.28|268
1630420500000|2021-08-31 14:35:00|4523.68|4523.28|4523.18|4522.78|4523.68|4523.28|4522.68|4522.28|975
1630420510000|2021-08-31 14:35:10|4522.93|4522.53|4523.18|4522.78|4523.18|4522.78|4522.68|4522.28|525
1630420520000|2021-08-31 14:35:20|4522.93|4522.53|4523.68|4523.28|4523.68|4523.28|4522.68|4522.28|673
1630420530000|2021-08-31 14:35:30|4523.8|4523.4|4523.43|4523.03|4523.8|4523.4|4522.93|4522.53|280
1630420540000|2021-08-31 14:35:40|4523.18|4522.78|4523.93|4523.53|4523.93|4523.53|4523.18|4522.78|424
1630420550000|2021-08-31 14:35:50|4523.68|4523.28|4523.68|4523.28|4523.68|4523.28|4523.55|4523.15|204
1630420560000|2021-08-31 14:36:00|4523.55|4523.15|4523.68|4523.28|4523.68|4523.28|4522.93|4522.53|432
1630420570000|2021-08-31 14:36:10|4523.43|4523.03|4523.68|4523.28|4523.68|4523.28|4523.18|4522.78|309
1630420580000|2021-08-31 14:36:20|4523.55|4523.15|4522.93|4522.53|4523.68|4523.28|4522.93|4522.53|215
1630420590000|2021-08-31 14:36:30|4522.8|4522.4|4522.68|4522.28|4523.18|4522.78|4522.68|4522.28|379
1630420600000|2021-08-31 14:36:40|4522.8|4522.4|4522.68|4522.28|4522.93|4522.53|4522.18|4521.78|448
1630420610000|2021-08-31 14:36:50|4522.43|4522.03|4523.18|4522.78|4523.18|4522.78|4522.43|4522.03|207
1630420620000|2021-08-31 14:37:00|4523.43|4523.03|4523.68|4523.28|4523.68|4523.28|4523.43|4523.03|489
1630420630000|2021-08-31 14:37:10|4523.93|4523.53|4523.43|4523.03|4523.93|4523.53|4523.18|4522.78|512
1630420640000|2021-08-31 14:37:20|4523.18|4522.78|4523.43|4523.03|4523.43|4523.03|4523.18|4522.78|269
1630420650000|2021-08-31 14:37:30|4523.55|4523.15|4523.68|4523.28|4523.68|4523.28|4523.18|4522.78|476
1630420660000|2021-08-31 14:37:40|4523.55|4523.15|4523.3|4522.9|4523.55|4523.15|4522.68|4522.28|399
1630420670000|2021-08-31 14:37:50|4523.18|4522.78|4522.43|4522.03|4523.18|4522.78|4522.43|4522.03|323
1630420680000|2021-08-31 14:38:00|4522.18|4521.78|4522.18|4521.78|4522.43|4522.03|4521.93|4521.53|441
1630420690000|2021-08-31 14:38:10|4521.93|4521.53|4522.68|4522.28|4522.68|4522.28|4521.93|4521.53|371
1630420700000|2021-08-31 14:38:20|4522.93|4522.53|4522.18|4521.78|4522.93|4522.53|4522.18|4521.78|386
1630420710000|2021-08-31 14:38:30|4521.93|4521.53|4522.18|4521.78|4522.18|4521.78|4521.93|4521.53|321
1630420720000|2021-08-31 14:38:40|4521.93|4521.53|4522.68|4522.28|4522.68|4522.28|4521.93|4521.53|301
1630420730000|2021-08-31 14:38:50|4522.8|4522.4|4523.18|4522.78|4523.18|4522.78|4522.68|4522.28|512
1630420740000|2021-08-31 14:39:00|4523.43|4523.03|4523.68|4523.28|4523.93|4523.53|4523.18|4522.78|469
1630420750000|2021-08-31 14:39:10|4523.93|4523.53|4524.18|4523.78|4524.3|4523.9|4523.68|4523.28|395
1630420760000|2021-08-31 14:39:20|4524.3|4523.9|4524.68|4524.28|4524.93|4524.53|4524.3|4523.9|490
1630420770000|2021-08-31 14:39:30|4524.43|4524.03|4524.43|4524.03|4524.68|4524.28|4524.43|4524.03|595
1630420780000|2021-08-31 14:39:40|4524.68|4524.28|4524.93|4524.53|4524.93|4524.53|4524.68|4524.28|243
1630420790000|2021-08-31 14:39:50|4525.18|4524.78|4525.93|4525.53|4526.18|4525.78|4525.18|4524.78|1021
1630420800000|2021-08-31 14:40:00|4526.18|4525.78|4525.93|4525.53|4526.18|4525.78|4525.93|4525.53|742
1630420810000|2021-08-31 14:40:10|4525.68|4525.28|4525.93|4525.53|4525.93|4525.53|4525.68|4525.28|657
1630420820000|2021-08-31 14:40:20|4526.18|4525.78|4525.68|4525.28|4526.18|4525.78|4525.18|4524.78|1230
1630420830000|2021-08-31 14:40:30|4525.8|4525.4|4525.68|4525.28|4526.18|4525.78|4525.68|4525.28|442
1630420840000|2021-08-31 14:40:40|4525.8|4525.4|4525.93|4525.53|4526.18|4525.78|4525.8|4525.4|495
1630420850000|2021-08-31 14:40:50|4525.68|4525.28|4525.43|4525.03|4525.68|4525.28|4525.18|4524.78|484
1630420860000|2021-08-31 14:41:00|4525.68|4525.28|4525.93|4525.53|4526.18|4525.78|4525.68|4525.28|452
1630420870000|2021-08-31 14:41:10|||||||||162
1630420880000|2021-08-31 14:41:20|4525.68|4525.28|4525.8|4525.4|4525.93|4525.53|4525.68|4525.28|248
1630420890000|2021-08-31 14:41:30|4525.68|4525.28|4525.93|4525.53|4526.18|4525.78|4525.68|4525.28|210
1630420900000|2021-08-31 14:41:40|4525.8|4525.4|4525.68|4525.28|4525.93|4525.53|4525.68|4525.28|352
1630420910000|2021-08-31 14:41:50|4525.8|4525.4|4525.93|4525.53|4526.18|4525.78|4525.8|4525.4|243
1630420920000|2021-08-31 14:42:00|4525.68|4525.28|4525.43|4525.03|4525.68|4525.28|4525.18|4524.78|539
1630420930000|2021-08-31 14:42:10|4525.18|4524.78|4524.93|4524.53|4525.43|4525.03|4524.68|4524.28|396
1630420940000|2021-08-31 14:42:20|4525.18|4524.78|4524.93|4524.53|4525.3|4524.9|4524.93|4524.53|437
1630420950000|2021-08-31 14:42:30|4524.68|4524.28|4524.93|4524.53|4525.18|4524.78|4524.68|4524.28|400
1630420960000|2021-08-31 14:42:40|4525.18|4524.78|4524.93|4524.53|4525.18|4524.78|4524.93|4524.53|179
1630420970000|2021-08-31 14:42:50|4524.68|4524.28|4524.68|4524.28|4524.93|4524.53|4524.68|4524.28|314
1630420980000|2021-08-31 14:43:00|4524.43|4524.03|4524.93|4524.53|4524.93|4524.53|4524.18|4523.78|588
1630420990000|2021-08-31 14:43:10|4524.68|4524.28|4524.8|4524.4|4525.18|4524.78|4524.68|4524.28|332
1630421000000|2021-08-31 14:43:20|4524.68|4524.28|4524.93|4524.53|4524.93|4524.53|4524.68|4524.28|144
1630421010000|2021-08-31 14:43:30|4524.68|4524.28|4524.93|4524.53|4525.18|4524.78|4524.68|4524.28|383
1630421020000|2021-08-31 14:43:40|4524.68|4524.28|4524.18|4523.78|4524.8|4524.4|4524.18|4523.78|239
1630421030000|2021-08-31 14:43:50|4524.05|4523.65|4524.3|4523.9|4524.43|4524.03|4523.93|4523.53|369
1630421040000|2021-08-31 14:44:00|4524.18|4523.78|4524.43|4524.03|4524.68|4524.28|4523.93|4523.53|329
1630421050000|2021-08-31 14:44:10|4524.68|4524.28|4524.68|4524.28|4524.93|4524.53|4524.43|4524.03|195
1630421060000|2021-08-31 14:44:20|4524.8|4524.4|4524.68|4524.28|4524.8|4524.4|4524.68|4524.28|126
1630421070000|2021-08-31 14:44:30|4524.93|4524.53|4524.43|4524.03|4524.93|4524.53|4524.43|4524.03|161
1630421080000|2021-08-31 14:44:40|4524.68|4524.28|4524.68|4524.28|4524.93|4524.53|4524.68|4524.28|251
1630421090000|2021-08-31 14:44:50|4524.93|4524.53|4524.68|4524.28|4524.93|4524.53|4524.43|4524.03|222
1630421100000|2021-08-31 14:45:00|4524.93|4524.53|4525.18|4524.78|4525.43|4525.03|4524.93|4524.53|432
1630421110000|2021-08-31 14:45:10|4525.43|4525.03|4525.93|4525.53|4525.93|4525.53|4525.18|4524.78|489
1630421120000|2021-08-31 14:45:20|||||||||522
1630421130000|2021-08-31 14:45:30|4526.05|4525.65|4525.93|4525.53|4526.05|4525.65|4525.93|4525.53|110
1630421140000|2021-08-31 14:45:40|4526.05|4525.65|4526.43|4526.03|4526.43|4526.03|4525.93|4525.53|603
1630421150000|2021-08-31 14:45:50|4526.68|4526.28|4526.93|4526.53|4527.18|4526.78|4526.43|4526.03|1272
1630421160000|2021-08-31 14:46:00|4527.18|4526.78|4526.93|4526.53|4527.18|4526.78|4526.68|4526.28|884
1630421170000|2021-08-31 14:46:10|4526.68|4526.28|4526.18|4525.78|4526.68|4526.28|4526.18|4525.78|346
1630421180000|2021-08-31 14:46:20|4526.43|4526.03|4526.68|4526.28|4526.68|4526.28|4526.18|4525.78|338
1630421190000|2021-08-31 14:46:30|4526.8|4526.4|4526.68|4526.28|4526.93|4526.53|4526.68|4526.28|417
1630421200000|2021-08-31 14:46:40|4526.93|4526.53|4526.93|4526.53|4526.93|4526.53|4526.68|4526.28|396
1630421210000|2021-08-31 14:46:50|4527.05|4526.65|4527.18|4526.78|4527.18|4526.78|4526.93|4526.53|410
1630421220000|2021-08-31 14:47:00|4527.3|4526.9|4527.18|4526.78|4527.43|4527.03|4527.18|4526.78|262
1630421230000|2021-08-31 14:47:10|4527.3|4526.9|4527.43|4527.03|4527.43|4527.03|4527.18|4526.78|319
1630421240000|2021-08-31 14:47:20|4527.18|4526.78|4526.68|4526.28|4527.18|4526.78|4526.68|4526.28|1021
1630421250000|2021-08-31 14:47:30|4526.8|4526.4|4527.68|4527.28|4527.68|4527.28|4526.8|4526.4|487
1630421260000|2021-08-31 14:47:40|4527.43|4527.03|4527.18|4526.78|4527.43|4527.03|4526.93|4526.53|367
1630421270000|2021-08-31 14:47:50|4527.3|4526.9|4527.43|4527.03|4527.43|4527.03|4527.3|4526.9|63
1630421280000|2021-08-31 14:48:00|4527.18|4526.78|4527.43|4527.03|4527.68|4527.28|4527.18|4526.78|468
1630421290000|2021-08-31 14:48:10|4527.18|4526.78|4526.93|4526.53|4527.18|4526.78|4526.93|4526.53|358
1630421300000|2021-08-31 14:48:20|4527.18|4526.78|4526.93|4526.53|4527.18|4526.78|4526.93|4526.53|338
1630421310000|2021-08-31 14:48:30|4526.68|4526.28|4526.93|4526.53|4526.93|4526.53|4526.68|4526.28|230
1630421320000|2021-08-31 14:48:40|4527.18|4526.78|4526.93|4526.53|4527.18|4526.78|4526.93|4526.53|170
1630421330000|2021-08-31 14:48:50|4527.18|4526.78|4526.93|4526.53|4527.18|4526.78|4526.93|4526.53|299
1630421340000|2021-08-31 14:49:00|4526.68|4526.28|4526.93|4526.53|4526.93|4526.53|4526.43|4526.03|534
1630421350000|2021-08-31 14:49:10|4526.8|4526.4|4526.93|4526.53|4526.93|4526.53|4526.68|4526.28|285
1630421360000|2021-08-31 14:49:20|4527.18|4526.78|4526.68|4526.28|4527.18|4526.78|4526.55|4526.15|260
1630421370000|2021-08-31 14:49:30|4526.43|4526.03|4526.43|4526.03|4526.43|4526.03|4526.43|4526.03|132
1630421380000|2021-08-31 14:49:40|4526.68|4526.28|4526.43|4526.03|4526.68|4526.28|4526.18|4525.78|650
1630421390000|2021-08-31 14:49:50|4526.3|4525.9|4526.05|4525.65|4526.43|4526.03|4526.05|4525.65|381
1630421400000|2021-08-31 14:50:00|4525.93|4525.53|4525.68|4525.28|4526.18|4525.78|4525.43|4525.03|600
1630421410000|2021-08-31 14:50:10|4525.43|4525.03|4525.43|4525.03|4525.43|4525.03|4525.43|4525.03|107
1630421420000|2021-08-31 14:50:20|4525.18|4524.78|4525.43|4525.03|4525.68|4525.28|4525.18|4524.78|467
1630421430000|2021-08-31 14:50:30|4525.18|4524.78|4525.18|4524.78|4525.68|4525.28|4525.18|4524.78|556
1630421440000|2021-08-31 14:50:40|4524.93|4524.53|4524.68|4524.28|4524.93|4524.53|4524.43|4524.03|413
1630421450000|2021-08-31 14:50:50|4524.93|4524.53|4524.68|4524.28|4524.93|4524.53|4524.68|4524.28|168
1630421460000|2021-08-31 14:51:00|4524.43|4524.03|4524.68|4524.28|4524.68|4524.28|4524.18|4523.78|438
1630421470000|2021-08-31 14:51:10|4524.43|4524.03|4525.18|4524.78|4525.18|4524.78|4524.43|4524.03|334
1630421480000|2021-08-31 14:51:20|4525.43|4525.03|4525.68|4525.28|4525.93|4525.53|4525.43|4525.03|485
1630421490000|2021-08-31 14:51:30|4525.8|4525.4|4525.55|4525.15|4525.93|4525.53|4525.43|4525.03|124
1630421500000|2021-08-31 14:51:40|4525.68|4525.28|4525.43|4525.03|4525.68|4525.28|4525.43|4525.03|290
1630421510000|2021-08-31 14:51:50|4525.18|4524.78|4525.18|4524.78|4525.43|4525.03|4525.18|4524.78|181
1630421520000|2021-08-31 14:52:00|4525.3|4524.9|4525.68|4525.28|4525.93|4525.53|4525.18|4524.78|571
1630421530000|2021-08-31 14:52:10|4525.55|4525.15|4525.68|4525.28|4525.68|4525.28|4525.18|4524.78|163
1630421540000|2021-08-31 14:52:20|4525.93|4525.53|4525.93|4525.53|4526.05|4525.65|4525.93|4525.53|219
1630421550000|2021-08-31 14:52:30|4525.8|4525.4|4525.93|4525.53|4526.05|4525.65|4525.68|4525.28|262
1630421560000|2021-08-31 14:52:40|4526.18|4525.78|4526.18|4525.78|4526.18|4525.78|4525.93|4525.53|384
1630421570000|2021-08-31 14:52:50|4526.05|4525.65|4525.93|4525.53|4526.05|4525.65|4525.93|4525.53|250
1630421580000|2021-08-31 14:53:00|4525.68|4525.28|4525.8|4525.4|4525.93|4525.53|4525.68|4525.28|254
1630421590000|2021-08-31 14:53:10|4525.68|4525.28|4525.43|4525.03|4525.93|4525.53|4525.43|4525.03|345
1630421600000|2021-08-31 14:53:20|4525.18|4524.78|4525.43|4525.03|4525.68|4525.28|4525.18|4524.78|330
1630421610000|2021-08-31 14:53:30|4525.55|4525.15|4525.18|4524.78|4525.68|4525.28|4525.18|4524.78|550
1630421620000|2021-08-31 14:53:40|4525.3|4524.9|4525.18|4524.78|4525.3|4524.9|4524.93|4524.53|376
1630421630000|2021-08-31 14:53:50|4524.93|4524.53|4525.43|4525.03|4525.43|4525.03|4524.8|4524.4|526
1630421640000|2021-08-31 14:54:00|4525.68|4525.28|4525.18|4524.78|4525.68|4525.28|4525.18|4524.78|337
1630421650000|2021-08-31 14:54:10|4525.05|4524.65|4524.68|4524.28|4525.05|4524.65|4524.68|4524.28|252
1630421660000|2021-08-31 14:54:20|4524.8|4524.4|4524.93|4524.53|4525.18|4524.78|4524.68|4524.28|267
1630421670000|2021-08-31 14:54:30|4525.18|4524.78|4524.93|4524.53|4525.18|4524.78|4524.93|4524.53|326
1630421680000|2021-08-31 14:54:40|4524.68|4524.28|4524.68|4524.28|4524.68|4524.28|4524.68|4524.28|141
1630421690000|2021-08-31 14:54:50|4524.93|4524.53|4524.93|4524.53|4524.93|4524.53|4524.93|4524.53|233
1630421700000|2021-08-31 14:55:00|4525.18|4524.78|4525.43|4525.03|4525.43|4525.03|4524.93|4524.53|352
1630421710000|2021-08-31 14:55:10|4525.18|4524.78|4525.43|4525.03|4525.68|4525.28|4525.18|4524.78|368
1630421720000|2021-08-31 14:55:20|4525.68|4525.28|4525.93|4525.53|4525.93|4525.53|4525.43|4525.03|179
1630421730000|2021-08-31 14:55:30|4525.8|4525.4|4525.68|4525.28|4525.8|4525.4|4525.68|4525.28|238
1630421740000|2021-08-31 14:55:40|4525.8|4525.4|4526.18|4525.78|4526.18|4525.78|4525.8|4525.4|344
1630421750000|2021-08-31 14:55:50|4526.3|4525.9|4525.93|4525.53|4526.3|4525.9|4525.93|4525.53|374
1630421760000|2021-08-31 14:56:00|4526.05|4525.65|4526.18|4525.78|4526.18|4525.78|4525.68|4525.28|324
1630421770000|2021-08-31 14:56:10|4525.93|4525.53|4526.18|4525.78|4526.18|4525.78|4525.93|4525.53|119
1630421780000|2021-08-31 14:56:20|4526.43|4526.03|4526.43|4526.03|4526.43|4526.03|4526.43|4526.03|107
1630421790000|2021-08-31 14:56:30|4526.18|4525.78|4525.68|4525.28|4526.18|4525.78|4525.68|4525.28|269
1630421800000|2021-08-31 14:56:40|4525.93|4525.53|4526.18|4525.78|4526.18|4525.78|4525.68|4525.28|304
1630421810000|2021-08-31 14:56:50|4526.05|4525.65|4526.43|4526.03|4526.43|4526.03|4526.05|4525.65|139
1630421820000|2021-08-31 14:57:00|4526.68|4526.28|4526.68|4526.28|4526.8|4526.4|4526.68|4526.28|412
1630421830000|2021-08-31 14:57:10|4526.43|4526.03|4526.18|4525.78|4526.68|4526.28|4526.18|4525.78|385
1630421840000|2021-08-31 14:57:20|4526.3|4525.9|4526.18|4525.78|4526.43|4526.03|4526.18|4525.78|116
1630421850000|2021-08-31 14:57:30|4525.93|4525.53|4525.93|4525.53|4526.18|4525.78|4525.93|4525.53|245
1630421860000|2021-08-31 14:57:40|4526.18|4525.78|4525.18|4524.78|4526.18|4525.78|4525.18|4524.78|475
1630421870000|2021-08-31 14:57:50|4525.3|4524.9|4525.55|4525.15|4525.68|4525.28|4525.3|4524.9|397
1630421880000|2021-08-31 14:58:00|4525.43|4525.03|4525.43|4525.03|4525.68|4525.28|4525.43|4525.03|257
1630421890000|2021-08-31 14:58:10|4525.68|4525.28|4525.43|4525.03|4525.68|4525.28|4525.18|4524.78|264
1630421900000|2021-08-31 14:58:20|||||||||64
1630421910000|2021-08-31 14:58:30|4525.55|4525.15|4525.43|4525.03|4525.93|4525.53|4525.43|4525.03|220
1630421920000|2021-08-31 14:58:40|4525.55|4525.15|4525.43|4525.03|4525.68|4525.28|4525.43|4525.03|211
1630421930000|2021-08-31 14:58:50|4525.68|4525.28|4525.93|4525.53|4525.93|4525.53|4525.43|4525.03|164
1630421940000|2021-08-31 14:59:00|4525.68|4525.28|4525.68|4525.28|4525.68|4525.28|4525.43|4525.03|258
1630421950000|2021-08-31 14:59:10|4525.55|4525.15|4525.93|4525.53|4525.93|4525.53|4525.43|4525.03|145
1630421960000|2021-08-31 14:59:20|4525.68|4525.28|4526.43|4526.03|4526.43|4526.03|4525.68|4525.28|392
1630421970000|2021-08-31 14:59:30|4526.18|4525.78|4526.18|4525.78|4526.43|4526.03|4526.18|4525.78|309
1630421980000|2021-08-31 14:59:40|4526.3|4525.9|4526.68|4526.28|4526.68|4526.28|4526.18|4525.78|504
1630421990000|2021-08-31 14:59:50|4526.93|4526.53|4527.3|4526.9|4527.3|4526.9|4526.93|4526.53|1013
1630422000000|2021-08-31 15:00:00|4527.43|4527.03|4526.93|4526.53|4527.43|4527.03|4526.8|4526.4|836
1630422010000|2021-08-31 15:00:10|4526.68|4526.28|4526.43|4526.03|4526.68|4526.28|4526.18|4525.78|266
1630422020000|2021-08-31 15:00:20|4526.3|4525.9|4526.93|4526.53|4526.93|4526.53|4526.3|4525.9|355
1630422030000|2021-08-31 15:00:30|4527.05|4526.65|4527.18|4526.78|4527.18|4526.78|4526.93|4526.53|260
1630422040000|2021-08-31 15:00:40|4526.93|4526.53|4527.43|4527.03|4527.68|4527.28|4526.93|4526.53|476
1630422050000|2021-08-31 15:00:50|4527.68|4527.28|4528.18|4527.78|4528.18|4527.78|4527.68|4527.28|1468
1630422060000|2021-08-31 15:01:00|4527.93|4527.53|4527.18|4526.78|4527.93|4527.53|4527.18|4526.78|936
1630422070000|2021-08-31 15:01:10|4527.3|4526.9|4526.93|4526.53|4527.3|4526.9|4526.93|4526.53|407
1630422080000|2021-08-31 15:01:20|4527.18|4526.78|4526.93|4526.53|4527.18|4526.78|4526.93|4526.53|189
1630422090000|2021-08-31 15:01:30|4526.68|4526.28|4527.18|4526.78|4527.18|4526.78|4526.68|4526.28|227
1630422100000|2021-08-31 15:01:40|4527.05|4526.65|4526.93|4526.53|4527.18|4526.78|4526.93|4526.53|324
1630422110000|2021-08-31 15:01:50|4526.68|4526.28|4526.43|4526.03|4526.93|4526.53|4526.18|4525.78|1228
1630422120000|2021-08-31 15:02:00|4526.18|4525.78|4526.43|4526.03|4526.68|4526.28|4525.93|4525.53|541
1630422130000|2021-08-31 15:02:10|4526.68|4526.28|4526.68|4526.28|4526.93|4526.53|4526.68|4526.28|255
1630422140000|2021-08-31 15:02:20|4526.93|4526.53|4526.93|4526.53|4527.18|4526.78|4526.93|4526.53|434
1630422150000|2021-08-31 15:02:30|4526.68|4526.28|4526.93|4526.53|4526.93|4526.53|4526.43|4526.03|272
1630422160000|2021-08-31 15:02:40|4526.43|4526.03|4526.18|4525.78|4526.43|4526.03|4526.18|4525.78|618
1630422170000|2021-08-31 15:02:50|4526.3|4525.9|4526.18|4525.78|4526.43|4526.03|4526.18|4525.78|154
1630422180000|2021-08-31 15:03:00|4525.93|4525.53|4525.93|4525.53|4525.93|4525.53|4525.93|4525.53|175
1630422190000|2021-08-31 15:03:10|4525.43|4525.03|4525.43|4525.03|4525.68|4525.28|4525.43|4525.03|621
1630422200000|2021-08-31 15:03:20|4525.55|4525.15|4525.43|4525.03|4525.55|4525.15|4525.18|4524.78|271
1630422210000|2021-08-31 15:03:30|4525.68|4525.28|4525.43|4525.03|4525.8|4525.4|4525.43|4525.03|473
1630422220000|2021-08-31 15:03:40|4525.18|4524.78|4525.18|4524.78|4525.43|4525.03|4525.18|4524.78|353
1630422230000|2021-08-31 15:03:50|4525.05|4524.65|4524.68|4524.28|4525.18|4524.78|4524.68|4524.28|551
1630422240000|2021-08-31 15:04:00|4524.43|4524.03|4524.68|4524.28|4525.18|4524.78|4524.43|4524.03|524
1630422250000|2021-08-31 15:04:10|4524.43|4524.03|4524.93|4524.53|4525.05|4524.65|4524.43|4524.03|292
1630422260000|2021-08-31 15:04:20|4524.68|4524.28|4524.43|4524.03|4524.93|4524.53|4524.43|4524.03|355
1630422270000|2021-08-31 15:04:30|4524.3|4523.9|4523.68|4523.28|4524.43|4524.03|4523.68|4523.28|467
1630422280000|2021-08-31 15:04:40|4523.93|4523.53|4523.43|4523.03|4523.93|4523.53|4523.43|4523.03|638
1630422290000|2021-08-31 15:04:50|4523.68|4523.28|4523.93|4523.53|4524.43|4524.03|4523.43|4523.03|807
1630422300000|2021-08-31 15:05:00|4523.68|4523.28|4523.68|4523.28|4523.93|4523.53|4523.43|4523.03|722
1630422310000|2021-08-31 15:05:10|4523.8|4523.4|4523.93|4523.53|4524.43|4524.03|4523.8|4523.4|382
1630422320000|2021-08-31 15:05:20|4523.68|4523.28|4523.68|4523.28|4523.68|4523.28|4523.43|4523.03|477
1630422330000|2021-08-31 15:05:30|4523.93|4523.53|4524.43|4524.03|4524.43|4524.03|4523.93|4523.53|206
1630422340000|2021-08-31 15:05:40|4524.68|4524.28|4525.18|4524.78|4525.43|4525.03|4524.68|4524.28|553
1630422350000|2021-08-31 15:05:50|4525.43|4525.03|4525.68|4525.28|4525.68|4525.28|4524.93|4524.53|667
1630422360000|2021-08-31 15:06:00|4525.93|4525.53|4525.18|4524.78|4525.93|4525.53|4525.18|4524.78|508
1630422370000|2021-08-31 15:06:10|4525.43|4525.03|4525.43|4525.03|4525.93|4525.53|4525.43|4525.03|379
1630422380000|2021-08-31 15:06:20|4525.55|4525.15|4525.05|4524.65|4525.68|4525.28|4525.05|4524.65|232
1630422390000|2021-08-31 15:06:30|4525.18|4524.78|4525.68|4525.28|4525.8|4525.4|4525.18|4524.78|242
1630422400000|2021-08-31 15:06:40|4525.43|4525.03|4525.43|4525.03|4525.68|4525.28|4525.43|4525.03|220
1630422410000|2021-08-31 15:06:50|4525.18|4524.78|4525.43|4525.03|4525.43|4525.03|4525.18|4524.78|474
1630422420000|2021-08-31 15:07:00|4525.68|4525.28|4525.55|4525.15|4525.68|4525.28|4525.18|4524.78|612
1630422430000|2021-08-31 15:07:10|4525.43|4525.03|4525.93|4525.53|4525.93|4525.53|4525.43|4525.03|333
1630422440000|2021-08-31 15:07:20|4525.68|4525.28|4525.68|4525.28|4525.68|4525.28|4525.43|4525.03|223
1630422450000|2021-08-31 15:07:30|4525.93|4525.53|4525.93|4525.53|4526.18|4525.78|4525.93|4525.53|326
1630422460000|2021-08-31 15:07:40|4526.05|4525.65|4525.93|4525.53|4526.18|4525.78|4525.93|4525.53|216
1630422470000|2021-08-31 15:07:50|4525.68|4525.28|4525.93|4525.53|4525.93|4525.53|4525.68|4525.28|148
1630422480000|2021-08-31 15:08:00|4525.8|4525.4|4526.18|4525.78|4526.3|4525.9|4525.68|4525.28|274
1630422490000|2021-08-31 15:08:10|4526.3|4525.9|4526.43|4526.03|4526.43|4526.03|4526.18|4525.78|299
1630422500000|2021-08-31 15:08:20|4526.3|4525.9|4526.43|4526.03|4526.43|4526.03|4526.18|4525.78|232
1630422510000|2021-08-31 15:08:30|4526.55|4526.15|4526.68|4526.28|4526.68|4526.28|4526.43|4526.03|437
1630422520000|2021-08-31 15:08:40|4526.93|4526.53|4526.68|4526.28|4526.93|4526.53|4526.68|4526.28|129
1630422530000|2021-08-31 15:08:50|4526.93|4526.53|4526.68|4526.28|4526.93|4526.53|4526.68|4526.28|284
1630422540000|2021-08-31 15:09:00|4526.93|4526.53|4526.68|4526.28|4526.93|4526.53|4526.68|4526.28|409
1630422550000|2021-08-31 15:09:10|4526.93|4526.53|4526.43|4526.03|4526.93|4526.53|4526.43|4526.03|572
1630422560000|2021-08-31 15:09:20|4526.18|4525.78|4525.8|4525.4|4526.18|4525.78|4525.68|4525.28|338
1630422570000|2021-08-31 15:09:30|4525.68|4525.28|4525.68|4525.28|4525.93|4525.53|4525.68|4525.28|203
1630422580000|2021-08-31 15:09:40|4525.8|4525.4|4525.93|4525.53|4525.93|4525.53|4525.68|4525.28|144
1630422590000|2021-08-31 15:09:50|4526.18|4525.78|4525.93|4525.53|4526.18|4525.78|4525.93|4525.53|326
1630422600000|2021-08-31 15:10:00|4525.68|4525.28|4525.68|4525.28|4525.93|4525.53|4525.43|4525.03|529
1630422610000|2021-08-31 15:10:10|4525.43|4525.03|4525.43|4525.03|4525.68|4525.28|4525.18|4524.78|326
1630422620000|2021-08-31 15:10:20|4525.3|4524.9|4525.93|4525.53|4525.93|4525.53|4525.3|4524.9|120
1630422630000|2021-08-31 15:10:30|4525.8|4525.4|4525.93|4525.53|4526.18|4525.78|4525.43|4525.03|517
1630422640000|2021-08-31 15:10:40|4526.05|4525.65|4526.18|4525.78|4526.18|4525.78|4525.93|4525.53|74
1630422650000|2021-08-31 15:10:50|4525.93|4525.53|4525.93|4525.53|4526.18|4525.78|4525.93|4525.53|237
1630422660000|2021-08-31 15:11:00|4525.68|4525.28|4525.93|4525.53|4525.93|4525.53|4525.43|4525.03|420
1630422670000|2021-08-31 15:11:10|4526.05|4525.65|4526.18|4525.78|4526.18|4525.78|4525.93|4525.53|208
1630422680000|2021-08-31 15:11:20|4526.05|4525.65|4525.43|4525.03|4526.05|4525.65|4525.43|4525.03|319
1630422690000|2021-08-31 15:11:30|4525.68|4525.28|4525.68|4525.28|4525.68|4525.28|4525.68|4525.28|34
1630422700000|2021-08-31 15:11:40|4525.55|4525.15|4525.68|4525.28|4525.93|4525.53|4525.55|4525.15|204
1630422710000|2021-08-31 15:11:50|4525.8|4525.4|4525.43|4525.03|4525.93|4525.53|4525.18|4524.78|161
1630422720000|2021-08-31 15:12:00|4525.68|4525.28|4525.68|4525.28|4525.68|4525.28|4525.43|4525.03|399
1630422730000|2021-08-31 15:12:10|4525.8|4525.4|4525.93|4525.53|4525.93|4525.53|4525.68|4525.28|223
1630422740000|2021-08-31 15:12:20|4525.8|4525.4|4525.68|4525.28|4525.93|4525.53|4525.68|4525.28|162
1630422750000|2021-08-31 15:12:30|4525.8|4525.4|4525.43|4525.03|4525.8|4525.4|4525.3|4524.9|256
1630422760000|2021-08-31 15:12:40|4525.68|4525.28|4525.43|4525.03|4525.68|4525.28|4525.43|4525.03|207
1630422770000|2021-08-31 15:12:50|4525.55|4525.15|4525.43|4525.03|4525.68|4525.28|4525.43|4525.03|73
1630422780000|2021-08-31 15:13:00|4525.55|4525.15|4525.68|4525.28|4525.93|4525.53|4525.43|4525.03|581
1630422790000|2021-08-31 15:13:10|||||||||81
1630422800000|2021-08-31 15:13:20|4525.43|4525.03|4525.43|4525.03|4525.43|4525.03|4525.43|4525.03|282
1630422810000|2021-08-31 15:13:30|||||||||115
1630422820000|2021-08-31 15:13:40|4525.18|4524.78|4525.43|4525.03|4525.43|4525.03|4525.18|4524.78|149
1630422830000|2021-08-31 15:13:50|4525.18|4524.78|4525.18|4524.78|4525.43|4525.03|4525.18|4524.78|141
1630422840000|2021-08-31 15:14:00|4525.3|4524.9|4525.3|4524.9|4525.68|4525.28|4525.3|4524.9|180
1630422850000|2021-08-31 15:14:10|4525.18|4524.78|4525.43|4525.03|4525.68|4525.28|4525.18|4524.78|316
1630422860000|2021-08-31 15:14:20|4525.18|4524.78|4524.68|4524.28|4525.18|4524.78|4524.68|4524.28|320
1630422870000|2021-08-31 15:14:30|4524.43|4524.03|4524.93|4524.53|4524.93|4524.53|4524.43|4524.03|318
1630422880000|2021-08-31 15:14:40|4524.8|4524.4|4525.18|4524.78|4525.18|4524.78|4524.8|4524.4|262
1630422890000|2021-08-31 15:14:50|4525.3|4524.9|4525.18|4524.78|4525.43|4525.03|4524.93|4524.53|130
1630422900000|2021-08-31 15:15:00|4525.43|4525.03|4525.8|4525.4|4525.93|4525.53|4525.43|4525.03|410
1630422910000|2021-08-31 15:15:10|4525.93|4525.53|4525.93|4525.53|4526.18|4525.78|4525.8|4525.4|199
1630422920000|2021-08-31 15:15:20|||||||||99
1630422930000|2021-08-31 15:15:30|4526.18|4525.78|4526.43|4526.03|4526.68|4526.28|4526.05|4525.65|326
1630422940000|2021-08-31 15:15:40|4526.55|4526.15|4526.43|4526.03|4526.55|4526.15|4526.43|4526.03|99
1630422950000|2021-08-31 15:15:50|4526.55|4526.15|4526.93|4526.53|4526.93|4526.53|4526.43|4526.03|410
1630422960000|2021-08-31 15:16:00|4527.18|4526.78|4527.18|4526.78|4527.18|4526.78|4526.93|4526.53|547
1630422970000|2021-08-31 15:16:10|4527.3|4526.9|4527.43|4527.03|4527.43|4527.03|4527.3|4526.9|1030
1630422980000|2021-08-31 15:16:20|4527.68|4527.28|4527.68|4527.28|4527.68|4527.28|4527.68|4527.28|217
1630422990000|2021-08-31 15:16:30|4527.8|4527.4|4527.68|4527.28|4527.93|4527.53|4527.68|4527.28|294
1630423000000|2021-08-31 15:16:40|4527.8|4527.4|4528.18|4527.78|4528.18|4527.78|4527.8|4527.4|641
1630423010000|2021-08-31 15:16:50|4527.93|4527.53|4528.18|4527.78|4528.18|4527.78|4527.93|4527.53|568
1630423020000|2021-08-31 15:17:00|4528.43|4528.03|4528.43|4528.03|4528.43|4528.03|4528.18|4527.78|401
1630423030000|2021-08-31 15:17:10|4528.68|4528.28|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|413
1630423040000|2021-08-31 15:17:20|4528.68|4528.28|4528.68|4528.28|4528.93|4528.53|4528.68|4528.28|376
1630423050000|2021-08-31 15:17:30|4528.43|4528.03|4528.43|4528.03|4528.43|4528.03|4528.43|4528.03|493
1630423060000|2021-08-31 15:17:40|4528.68|4528.28|4528.43|4528.03|4528.68|4528.28|4528.43|4528.03|210
1630423070000|2021-08-31 15:17:50|4528.18|4527.78|4528.55|4528.15|4528.55|4528.15|4528.18|4527.78|706
1630423080000|2021-08-31 15:18:00|4528.68|4528.28|4528.68|4528.28|4528.93|4528.53|4528.68|4528.28|443
1630423090000|2021-08-31 15:18:10|4528.8|4528.4|4529.18|4528.78|4529.43|4529.03|4528.8|4528.4|658
1630423100000|2021-08-31 15:18:20|4529.3|4528.9|4529.18|4528.78|4529.43|4529.03|4529.18|4528.78|356
1630423110000|2021-08-31 15:18:30|4529.43|4529.03|4529.18|4528.78|4529.43|4529.03|4529.18|4528.78|318
1630423120000|2021-08-31 15:18:40|4529.43|4529.03|4529.43|4529.03|4529.68|4529.28|4529.43|4529.03|405
1630423130000|2021-08-31 15:18:50|4529.3|4528.9|4529.43|4529.03|4529.43|4529.03|4529.18|4528.78|489
1630423140000|2021-08-31 15:19:00|4529.68|4529.28|4529.43|4529.03|4529.68|4529.28|4529.43|4529.03|208
1630423150000|2021-08-31 15:19:10|||||||||324
1630423160000|2021-08-31 15:19:20|4529.68|4529.28|4529.43|4529.03|4529.93|4529.53|4529.43|4529.03|682
1630423170000|2021-08-31 15:19:30|4529.55|4529.15|4529.43|4529.03|4529.68|4529.28|4529.18|4528.78|595
1630423180000|2021-08-31 15:19:40|||||||||95
1630423190000|2021-08-31 15:19:50|4529.68|4529.28|4529.43|4529.03|4529.68|4529.28|4529.43|4529.03|358
1630423200000|2021-08-31 15:20:00|4529.68|4529.28|4529.43|4529.03|4529.68|4529.28|4529.43|4529.03|708
1630423210000|2021-08-31 15:20:10|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|151
1630423220000|2021-08-31 15:20:20|4529.93|4529.53|4530.18|4529.78|4530.18|4529.78|4529.93|4529.53|656
1630423230000|2021-08-31 15:20:30|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|1400
1630423240000|2021-08-31 15:20:40|4530.18|4529.78|4530.43|4530.03|4530.43|4530.03|4530.18|4529.78|636
1630423250000|2021-08-31 15:20:50|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|485
1630423260000|2021-08-31 15:21:00|4530.93|4530.53|4530.93|4530.53|4531.43|4531.03|4530.93|4530.53|999
1630423270000|2021-08-31 15:21:10|4531.18|4530.78|4530.68|4530.28|4531.18|4530.78|4530.68|4530.28|675
1630423280000|2021-08-31 15:21:20|||||||||313
1630423290000|2021-08-31 15:21:30|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|533
1630423300000|2021-08-31 15:21:40|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|355
1630423310000|2021-08-31 15:21:50|||||||||43
1630423320000|2021-08-31 15:22:00|4530.93|4530.53|4530.8|4530.4|4530.93|4530.53|4530.8|4530.4|369
1630423330000|2021-08-31 15:22:10|4530.68|4530.28|4530.18|4529.78|4530.68|4530.28|4530.18|4529.78|599
1630423340000|2021-08-31 15:22:20|4530.05|4529.65|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|438
1630423350000|2021-08-31 15:22:30|||||||||204
1630423360000|2021-08-31 15:22:40|4530.05|4529.65|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|589
1630423370000|2021-08-31 15:22:50|4529.68|4529.28|4529.43|4529.03|4529.93|4529.53|4529.43|4529.03|645
1630423380000|2021-08-31 15:23:00|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|4529.43|4529.03|697
1630423390000|2021-08-31 15:23:10|4529.43|4529.03|4529.43|4529.03|4529.43|4529.03|4529.18|4528.78|193
1630423400000|2021-08-31 15:23:20|4529.3|4528.9|4528.93|4528.53|4529.3|4528.9|4528.93|4528.53|615
1630423410000|2021-08-31 15:23:30|4528.68|4528.28|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|264
1630423420000|2021-08-31 15:23:40|4529.18|4528.78|4528.68|4528.28|4529.18|4528.78|4528.68|4528.28|326
1630423430000|2021-08-31 15:23:50|4528.8|4528.4|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|239
1630423440000|2021-08-31 15:24:00|4529.05|4528.65|4529.18|4528.78|4529.18|4528.78|4528.93|4528.53|562
1630423450000|2021-08-31 15:24:10|4529.3|4528.9|4529.18|4528.78|4529.43|4529.03|4529.18|4528.78|90
1630423460000|2021-08-31 15:24:20|4529.43|4529.03|4529.43|4529.03|4529.43|4529.03|4529.18|4528.78|170
1630423470000|2021-08-31 15:24:30|4529.55|4529.15|4529.43|4529.03|4529.68|4529.28|4529.43|4529.03|89
1630423480000|2021-08-31 15:24:40|4529.18|4528.78|4529.18|4528.78|4529.43|4529.03|4529.18|4528.78|260
1630423490000|2021-08-31 15:24:50|||||||||48
1630423500000|2021-08-31 15:25:00|4529.43|4529.03|4529.43|4529.03|4529.43|4529.03|4529.43|4529.03|315
1630423510000|2021-08-31 15:25:10|4529.18|4528.78|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|205
1630423520000|2021-08-31 15:25:20|4528.8|4528.4|4528.43|4528.03|4528.8|4528.4|4528.43|4528.03|295
1630423530000|2021-08-31 15:25:30|4528.18|4527.78|4528.43|4528.03|4528.43|4528.03|4528.18|4527.78|441
1630423540000|2021-08-31 15:25:40|4528.3|4527.9|4528.43|4528.03|4528.43|4528.03|4528.18|4527.78|419
1630423550000|2021-08-31 15:25:50|4528.18|4527.78|4527.93|4527.53|4528.18|4527.78|4527.93|4527.53|963
1630423560000|2021-08-31 15:26:00|4528.18|4527.78|4528.18|4527.78|4528.18|4527.78|4528.05|4527.65|878
1630423570000|2021-08-31 15:26:10|||||||||33
1630423580000|2021-08-31 15:26:20|4528.05|4527.65|4527.93|4527.53|4528.05|4527.65|4527.93|4527.53|313
1630423590000|2021-08-31 15:26:30|4527.68|4527.28|4527.93|4527.53|4527.93|4527.53|4527.68|4527.28|367
1630423600000|2021-08-31 15:26:40|4528.18|4527.78|4528.18|4527.78|4528.18|4527.78|4527.93|4527.53|397
1630423610000|2021-08-31 15:26:50|4528.43|4528.03|4528.43|4528.03|4528.43|4528.03|4528.18|4527.78|198
1630423620000|2021-08-31 15:27:00|4528.68|4528.28|4528.68|4528.28|4528.93|4528.53|4528.68|4528.28|738
1630423630000|2021-08-31 15:27:10|4528.43|4528.03|4528.18|4527.78|4528.43|4528.03|4528.18|4527.78|378
1630423640000|2021-08-31 15:27:20|4527.93|4527.53|4528.18|4527.78|4528.18|4527.78|4527.93|4527.53|237
1630423650000|2021-08-31 15:27:30|4528.05|4527.65|4528.43|4528.03|4528.43|4528.03|4527.93|4527.53|456
1630423660000|2021-08-31 15:27:40|4528.55|4528.15|4528.18|4527.78|4528.55|4528.15|4528.18|4527.78|183
1630423670000|2021-08-31 15:27:50|4528.3|4527.9|4528.43|4528.03|4528.43|4528.03|4528.18|4527.78|221
1630423680000|2021-08-31 15:28:00|||||||||80
1630423690000|2021-08-31 15:28:10|4528.18|4527.78|4528.3|4527.9|4528.3|4527.9|4528.18|4527.78|197
1630423700000|2021-08-31 15:28:20|4528.18|4527.78|4528.18|4527.78|4528.18|4527.78|4527.93|4527.53|472
1630423710000|2021-08-31 15:28:30|4527.93|4527.53|4527.93|4527.53|4528.18|4527.78|4527.93|4527.53|342
1630423720000|2021-08-31 15:28:40|4527.68|4527.28|4527.68|4527.28|4527.93|4527.53|4527.68|4527.28|209
1630423730000|2021-08-31 15:28:50|4527.93|4527.53|4527.93|4527.53|4527.93|4527.53|4527.93|4527.53|129
1630423740000|2021-08-31 15:29:00|4527.8|4527.4|4527.93|4527.53|4527.93|4527.53|4527.68|4527.28|337
1630423750000|2021-08-31 15:29:10|4527.8|4527.4|4527.93|4527.53|4527.93|4527.53|4527.68|4527.28|249
1630423760000|2021-08-31 15:29:20|4527.68|4527.28|4527.93|4527.53|4527.93|4527.53|4527.68|4527.28|514
1630423770000|2021-08-31 15:29:30|4528.18|4527.78|4528.43|4528.03|4528.55|4528.15|4528.18|4527.78|469
1630423780000|2021-08-31 15:29:40|4528.55|4528.15|4528.18|4527.78|4528.55|4528.15|4528.18|4527.78|330
1630423790000|2021-08-31 15:29:50|4528.05|4527.65|4528.18|4527.78|4528.43|4528.03|4527.93|4527.53|265
1630423800000|2021-08-31 15:30:00|4527.93|4527.53|4528.68|4528.28|4528.93|4528.53|4527.93|4527.53|654
1630423810000|2021-08-31 15:30:10|4528.93|4528.53|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|460
1630423820000|2021-08-31 15:30:20|4528.8|4528.4|4528.93|4528.53|4529.18|4528.78|4528.43|4528.03|440
1630423830000|2021-08-31 15:30:30|4528.68|4528.28|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|153
1630423840000|2021-08-31 15:30:40|||||||||86
1630423850000|2021-08-31 15:30:50|4529.05|4528.65|4529.18|4528.78|4529.18|4528.78|4528.93|4528.53|184
1630423860000|2021-08-31 15:31:00|4528.93|4528.53|4528.68|4528.28|4528.93|4528.53|4528.68|4528.28|379
1630423870000|2021-08-31 15:31:10|4528.55|4528.15|4528.68|4528.28|4528.68|4528.28|4528.43|4528.03|192
1630423880000|2021-08-31 15:31:20|4528.43|4528.03|4528.18|4527.78|4528.43|4528.03|4528.18|4527.78|462
1630423890000|2021-08-31 15:31:30|4528.05|4527.65|4528.18|4527.78|4528.18|4527.78|4528.05|4527.65|152
1630423900000|2021-08-31 15:31:40|4528.3|4527.9|4528.68|4528.28|4528.68|4528.28|4528.3|4527.9|141
1630423910000|2021-08-31 15:31:50|4528.55|4528.15|4528.18|4527.78|4528.68|4528.28|4528.18|4527.78|155
1630423920000|2021-08-31 15:32:00|4527.93|4527.53|4528.18|4527.78|4528.18|4527.78|4527.68|4527.28|468
1630423930000|2021-08-31 15:32:10|4528.3|4527.9|4528.43|4528.03|4528.68|4528.28|4528.3|4527.9|254
1630423940000|2021-08-31 15:32:20|4528.68|4528.28|4528.68|4528.28|4528.93|4528.53|4528.68|4528.28|288
1630423950000|2021-08-31 15:32:30|4528.8|4528.4|4528.68|4528.28|4528.8|4528.4|4528.43|4528.03|304
1630423960000|2021-08-31 15:32:40|4528.93|4528.53|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|161
1630423970000|2021-08-31 15:32:50|4528.8|4528.4|4528.68|4528.28|4528.93|4528.53|4528.68|4528.28|237
1630423980000|2021-08-31 15:33:00|4528.43|4528.03|4528.93|4528.53|4528.93|4528.53|4528.43|4528.03|303
1630423990000|2021-08-31 15:33:10|4528.68|4528.28|4529.18|4528.78|4529.18|4528.78|4528.68|4528.28|237
1630424000000|2021-08-31 15:33:20|4529.05|4528.65|4528.93|4528.53|4529.05|4528.65|4528.93|4528.53|185
1630424010000|2021-08-31 15:33:30|4529.18|4528.78|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|125
1630424020000|2021-08-31 15:33:40|4529.05|4528.65|4528.93|4528.53|4529.05|4528.65|4528.93|4528.53|155
1630424030000|2021-08-31 15:33:50|4528.8|4528.4|4529.05|4528.65|4529.05|4528.65|4528.68|4528.28|264
1630424040000|2021-08-31 15:34:00|4529.18|4528.78|4529.18|4528.78|4529.43|4529.03|4529.18|4528.78|199
1630424050000|2021-08-31 15:34:10|4529.05|4528.65|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|217
1630424060000|2021-08-31 15:34:20|4528.68|4528.28|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|255
1630424070000|2021-08-31 15:34:30|4528.68|4528.28|4529.18|4528.78|4529.18|4528.78|4528.68|4528.28|214
1630424080000|2021-08-31 15:34:40|4529.05|4528.65|4529.43|4529.03|4529.43|4529.03|4529.05|4528.65|399
1630424090000|2021-08-31 15:34:50|4529.68|4529.28|4529.68|4529.28|4529.93|4529.53|4529.68|4529.28|759
1630424100000|2021-08-31 15:35:00|4529.93|4529.53|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|386
1630424110000|2021-08-31 15:35:10|||||||||359
1630424120000|2021-08-31 15:35:20|4530.18|4529.78|4530.3|4529.9|4530.3|4529.9|4529.93|4529.53|359
1630424130000|2021-08-31 15:35:30|4530.18|4529.78|4530.18|4529.78|4530.43|4530.03|4530.18|4529.78|458
1630424140000|2021-08-31 15:35:40|4529.93|4529.53|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|412
1630424150000|2021-08-31 15:35:50|4530.18|4529.78|4530.43|4530.03|4530.43|4530.03|4529.93|4529.53|205
1630424160000|2021-08-31 15:36:00|4530.55|4530.15|4530.43|4530.03|4530.68|4530.28|4530.43|4530.03|718
1630424170000|2021-08-31 15:36:10|4530.55|4530.15|4530.68|4530.28|4530.93|4530.53|4530.43|4530.03|660
1630424180000|2021-08-31 15:36:20|4530.8|4530.4|4530.43|4530.03|4530.8|4530.4|4530.43|4530.03|248
1630424190000|2021-08-31 15:36:30|4530.18|4529.78|4530.43|4530.03|4530.43|4530.03|4530.18|4529.78|308
1630424200000|2021-08-31 15:36:40|4530.3|4529.9|4530.68|4530.28|4530.8|4530.4|4530.3|4529.9|481
1630424210000|2021-08-31 15:36:50|4530.43|4530.03|4530.18|4529.78|4530.55|4530.15|4530.18|4529.78|179
1630424220000|2021-08-31 15:37:00|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|325
1630424230000|2021-08-31 15:37:10|4529.8|4529.4|4529.93|4529.53|4529.93|4529.53|4529.8|4529.4|352
1630424240000|2021-08-31 15:37:20|4530.05|4529.65|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|235
1630424250000|2021-08-31 15:37:30|4530.05|4529.65|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|205
1630424260000|2021-08-31 15:37:40|4530.05|4529.65|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|177
1630424270000|2021-08-31 15:37:50|4529.68|4529.28|4529.8|4529.4|4529.93|4529.53|4529.68|4529.28|317
1630424280000|2021-08-31 15:38:00|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|36
1630424290000|2021-08-31 15:38:10|4529.93|4529.53|4529.43|4529.03|4529.93|4529.53|4529.43|4529.03|308
1630424300000|2021-08-31 15:38:20|4529.55|4529.15|4529.43|4529.03|4529.55|4529.15|4529.18|4528.78|363
1630424310000|2021-08-31 15:38:30|4529.18|4528.78|4529.18|4528.78|4529.18|4528.78|4529.18|4528.78|42
1630424320000|2021-08-31 15:38:40|4529.43|4529.03|4529.68|4529.28|4529.68|4529.28|4529.43|4529.03|311
1630424330000|2021-08-31 15:38:50|4529.55|4529.15|4529.18|4528.78|4529.55|4529.15|4529.18|4528.78|227
1630424340000|2021-08-31 15:39:00|4529.43|4529.03|4529.68|4529.28|4529.68|4529.28|4529.43|4529.03|201
1630424350000|2021-08-31 15:39:10|4529.8|4529.4|4529.93|4529.53|4529.93|4529.53|4529.68|4529.28|324
1630424360000|2021-08-31 15:39:20|4530.05|4529.65|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|125
1630424370000|2021-08-31 15:39:30|4529.68|4529.28|4529.93|4529.53|4529.93|4529.53|4529.68|4529.28|281
1630424380000|2021-08-31 15:39:40|4530.05|4529.65|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|175
1630424390000|2021-08-31 15:39:50|4530.05|4529.65|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|165
1630424400000|2021-08-31 15:40:00|4529.8|4529.4|4529.93|4529.53|4530.18|4529.78|4529.68|4529.28|414
1630424410000|2021-08-31 15:40:10|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|54
1630424420000|2021-08-31 15:40:20|4530.05|4529.65|4530.18|4529.78|4530.3|4529.9|4529.93|4529.53|254
1630424430000|2021-08-31 15:40:30|4530.3|4529.9|4530.43|4530.03|4530.43|4530.03|4530.3|4529.9|277
1630424440000|2021-08-31 15:40:40|4530.55|4530.15|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|244
1630424450000|2021-08-31 15:40:50|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|130
1630424460000|2021-08-31 15:41:00|4530.68|4530.28|4530.68|4530.28|4530.93|4530.53|4530.68|4530.28|227
1630424470000|2021-08-31 15:41:10|4530.93|4530.53|4530.93|4530.53|4531.18|4530.78|4530.93|4530.53|616
1630424480000|2021-08-31 15:41:20|4530.68|4530.28|4530.68|4530.28|4530.93|4530.53|4530.68|4530.28|208
1630424490000|2021-08-31 15:41:30|4530.43|4530.03|4530.3|4529.9|4530.43|4530.03|4530.18|4529.78|276
1630424500000|2021-08-31 15:41:40|4530.18|4529.78|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|423
1630424510000|2021-08-31 15:41:50|4530.05|4529.65|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|358
1630424520000|2021-08-31 15:42:00|4530.18|4529.78|4530.43|4530.03|4530.43|4530.03|4530.18|4529.78|333
1630424530000|2021-08-31 15:42:10|4530.55|4530.15|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|92
1630424540000|2021-08-31 15:42:20|4530.93|4530.53|4530.93|4530.53|4531.18|4530.78|4530.8|4530.4|456
1630424550000|2021-08-31 15:42:30|4531.18|4530.78|4531.18|4530.78|4531.18|4530.78|4531.05|4530.65|215
1630424560000|2021-08-31 15:42:40|4530.93|4530.53|4531.18|4530.78|4531.18|4530.78|4530.93|4530.53|177
1630424570000|2021-08-31 15:42:50|4530.93|4530.53|4531.18|4530.78|4531.18|4530.78|4530.93|4530.53|218
1630424580000|2021-08-31 15:43:00|4531.43|4531.03|4531.43|4531.03|4531.43|4531.03|4531.18|4530.78|391
1630424590000|2021-08-31 15:43:10|4531.18|4530.78|4530.93|4530.53|4531.18|4530.78|4530.93|4530.53|302
1630424600000|2021-08-31 15:43:20|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|309
1630424610000|2021-08-31 15:43:30|4530.93|4530.53|4530.93|4530.53|4530.93|4530.53|4530.93|4530.53|115
1630424620000|2021-08-31 15:43:40|4531.18|4530.78|4531.18|4530.78|4531.18|4530.78|4531.18|4530.78|116
1630424630000|2021-08-31 15:43:50|4531.05|4530.65|4531.18|4530.78|4531.43|4531.03|4531.05|4530.65|386
1630424640000|2021-08-31 15:44:00|||||||||109
1630424650000|2021-08-31 15:44:10|4531.3|4530.9|4531.43|4531.03|4531.43|4531.03|4531.18|4530.78|342
1630424660000|2021-08-31 15:44:20|4531.18|4530.78|4530.93|4530.53|4531.43|4531.03|4530.93|4530.53|204
1630424670000|2021-08-31 15:44:30|||||||||9
1630424680000|2021-08-31 15:44:40|4531.05|4530.65|4530.93|4530.53|4531.05|4530.65|4530.93|4530.53|209
1630424690000|2021-08-31 15:44:50|||||||||179
1630424700000|2021-08-31 15:45:00|4530.68|4530.28|4530.68|4530.28|4530.93|4530.53|4530.68|4530.28|498
1630424710000|2021-08-31 15:45:10|4530.43|4530.03|4530.93|4530.53|4530.93|4530.53|4530.43|4530.03|389
1630424720000|2021-08-31 15:45:20|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|118
1630424730000|2021-08-31 15:45:30|4530.8|4530.4|4530.43|4530.03|4530.93|4530.53|4530.43|4530.03|210
1630424740000|2021-08-31 15:45:40|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|303
1630424750000|2021-08-31 15:45:50|4530.8|4530.4|4530.93|4530.53|4530.93|4530.53|4530.8|4530.4|65
1630424760000|2021-08-31 15:46:00|4531.18|4530.78|4531.18|4530.78|4531.18|4530.78|4531.18|4530.78|246
1630424770000|2021-08-31 15:46:10|4531.05|4530.65|4530.68|4530.28|4531.05|4530.65|4530.68|4530.28|534
1630424780000|2021-08-31 15:46:20|4530.55|4530.15|4530.43|4530.03|4530.68|4530.28|4530.18|4529.78|376
1630424790000|2021-08-31 15:46:30|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|108
1630424800000|2021-08-31 15:46:40|4530.55|4530.15|4530.43|4530.03|4530.68|4530.28|4530.43|4530.03|410
1630424810000|2021-08-31 15:46:50|||||||||26
1630424820000|2021-08-31 15:47:00|4530.18|4529.78|4530.18|4529.78|4530.43|4530.03|4530.18|4529.78|216
1630424830000|2021-08-31 15:47:10|4530.3|4529.9|4530.68|4530.28|4530.93|4530.53|4530.3|4529.9|362
1630424840000|2021-08-31 15:47:20|4530.8|4530.4|4530.68|4530.28|4530.93|4530.53|4530.68|4530.28|161
1630424850000|2021-08-31 15:47:30|4530.43|4530.03|4530.43|4530.03|4530.68|4530.28|4530.43|4530.03|147
1630424860000|2021-08-31 15:47:40|4530.3|4529.9|4530.43|4530.03|4530.43|4530.03|4530.3|4529.9|118
1630424870000|2021-08-31 15:47:50|4530.55|4530.15|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|249
1630424880000|2021-08-31 15:48:00|4530.8|4530.4|4530.93|4530.53|4530.93|4530.53|4530.8|4530.4|267
1630424890000|2021-08-31 15:48:10|4530.68|4530.28|4530.68|4530.28|4530.8|4530.4|4530.68|4530.28|147
1630424900000|2021-08-31 15:48:20|4530.8|4530.4|4530.93|4530.53|4530.93|4530.53|4530.68|4530.28|66
1630424910000|2021-08-31 15:48:30|4530.68|4530.28|4530.93|4530.53|4531.18|4530.78|4530.68|4530.28|356
1630424920000|2021-08-31 15:48:40|4530.68|4530.28|4530.93|4530.53|4530.93|4530.53|4530.68|4530.28|66
1630424930000|2021-08-31 15:48:50|4530.8|4530.4|4530.68|4530.28|4530.8|4530.4|4530.68|4530.28|50
1630424940000|2021-08-31 15:49:00|4530.8|4530.4|4530.68|4530.28|4530.93|4530.53|4530.68|4530.28|116
1630424950000|2021-08-31 15:49:10|4530.8|4530.4|4530.93|4530.53|4530.93|4530.53|4530.8|4530.4|46
1630424960000|2021-08-31 15:49:20|4530.8|4530.4|4530.93|4530.53|4530.93|4530.53|4530.68|4530.28|174
1630424970000|2021-08-31 15:49:30|4530.68|4530.28|4530.93|4530.53|4530.93|4530.53|4530.68|4530.28|83
1630424980000|2021-08-31 15:49:40|4531.05|4530.65|4531.18|4530.78|4531.18|4530.78|4531.05|4530.65|134
1630424990000|2021-08-31 15:49:50|4531.05|4530.65|4530.93|4530.53|4531.18|4530.78|4530.93|4530.53|179
1630425000000|2021-08-31 15:50:00|4531.18|4530.78|4531.18|4530.78|4531.18|4530.78|4530.93|4530.53|219
1630425010000|2021-08-31 15:50:10|4530.93|4530.53|4530.68|4530.28|4530.93|4530.53|4530.68|4530.28|150
1630425020000|2021-08-31 15:50:20|||||||||22
1630425030000|2021-08-31 15:50:30|4530.93|4530.53|4530.8|4530.4|4530.93|4530.53|4530.68|4530.28|129
1630425040000|2021-08-31 15:50:40|4530.93|4530.53|4530.93|4530.53|4530.93|4530.53|4530.93|4530.53|37
1630425050000|2021-08-31 15:50:50|||||||||7
1630425060000|2021-08-31 15:51:00|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|327
1630425070000|2021-08-31 15:51:10|4530.93|4530.53|4530.93|4530.53|4530.93|4530.53|4530.8|4530.4|112
1630425080000|2021-08-31 15:51:20|4531.18|4530.78|4530.93|4530.53|4531.18|4530.78|4530.93|4530.53|82
1630425090000|2021-08-31 15:51:30|||||||||68
1630425100000|2021-08-31 15:51:40|4530.8|4530.4|4530.68|4530.28|4530.93|4530.53|4530.68|4530.28|176
1630425110000|2021-08-31 15:51:50|4530.8|4530.4|4530.93|4530.53|4530.93|4530.53|4530.8|4530.4|65
1630425120000|2021-08-31 15:52:00|4530.68|4530.28|4530.68|4530.28|4530.93|4530.53|4530.68|4530.28|134
1630425130000|2021-08-31 15:52:10|4530.43|4530.03|4530.43|4530.03|4530.68|4530.28|4530.43|4530.03|344
1630425140000|2021-08-31 15:52:20|4530.55|4530.15|4530.43|4530.03|4530.68|4530.28|4530.43|4530.03|223
1630425150000|2021-08-31 15:52:30|||||||||107
1630425160000|2021-08-31 15:52:40|||||||||13
1630425170000|2021-08-31 15:52:50|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|76
1630425180000|2021-08-31 15:53:00|4529.93|4529.53|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|250
1630425190000|2021-08-31 15:53:10|4530.05|4529.65|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|113
1630425200000|2021-08-31 15:53:20|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|215
1630425210000|2021-08-31 15:53:30|4529.93|4529.53|4529.68|4529.28|4529.93|4529.53|4529.68|4529.28|261
1630425220000|2021-08-31 15:53:40|4529.8|4529.4|4529.93|4529.53|4529.93|4529.53|4529.68|4529.28|348
1630425230000|2021-08-31 15:53:50|4529.68|4529.28|4529.93|4529.53|4529.93|4529.53|4529.68|4529.28|175
1630425240000|2021-08-31 15:54:00|4529.8|4529.4|4530.18|4529.78|4530.3|4529.9|4529.8|4529.4|543
1630425250000|2021-08-31 15:54:10|4530.3|4529.9|4530.3|4529.9|4530.3|4529.9|4530.18|4529.78|156
1630425260000|2021-08-31 15:54:20|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|135
1630425270000|2021-08-31 15:54:30|4530.68|4530.28|4530.68|4530.28|4530.8|4530.4|4530.68|4530.28|239
1630425280000|2021-08-31 15:54:40|4530.8|4530.4|4530.43|4530.03|4530.8|4530.4|4530.43|4530.03|242
1630425290000|2021-08-31 15:54:50|||||||||150
1630425300000|2021-08-31 15:55:00|4530.68|4530.28|4530.55|4530.15|4530.68|4530.28|4530.43|4530.03|325
1630425310000|2021-08-31 15:55:10|4530.43|4530.03|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|218
1630425320000|2021-08-31 15:55:20|4530.55|4530.15|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|195
1630425330000|2021-08-31 15:55:30|||||||||90
1630425340000|2021-08-31 15:55:40|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|4530.18|4529.78|332
1630425350000|2021-08-31 15:55:50|4530.3|4529.9|4530.18|4529.78|4530.3|4529.9|4530.05|4529.65|443
1630425360000|2021-08-31 15:56:00|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|172
1630425370000|2021-08-31 15:56:10|4530.55|4530.15|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|204
1630425380000|2021-08-31 15:56:20|4530.55|4530.15|4530.68|4530.28|4530.68|4530.28|4530.55|4530.15|180
1630425390000|2021-08-31 15:56:30|4530.55|4530.15|4530.68|4530.28|4530.68|4530.28|4530.55|4530.15|104
1630425400000|2021-08-31 15:56:40|4530.8|4530.4|4530.93|4530.53|4530.93|4530.53|4530.8|4530.4|81
1630425410000|2021-08-31 15:56:50|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|94
1630425420000|2021-08-31 15:57:00|4530.93|4530.53|4530.68|4530.28|4530.93|4530.53|4530.43|4530.03|211
1630425430000|2021-08-31 15:57:10|4530.55|4530.15|4530.43|4530.03|4530.68|4530.28|4530.43|4530.03|201
1630425440000|2021-08-31 15:57:20|4530.18|4529.78|4530.43|4530.03|4530.43|4530.03|4530.18|4529.78|157
1630425450000|2021-08-31 15:57:30|4530.55|4530.15|4530.55|4530.15|4530.68|4530.28|4530.55|4530.15|96
1630425460000|2021-08-31 15:57:40|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|4530.18|4529.78|375
1630425470000|2021-08-31 15:57:50|||||||||27
1630425480000|2021-08-31 15:58:00|4530.55|4530.15|4530.43|4530.03|4530.55|4530.15|4530.18|4529.78|199
1630425490000|2021-08-31 15:58:10|4530.18|4529.78|4530.18|4529.78|4530.43|4530.03|4530.18|4529.78|158
1630425500000|2021-08-31 15:58:20|||||||||83
1630425510000|2021-08-31 15:58:30|4530.3|4529.9|4530.43|4530.03|4530.43|4530.03|4530.3|4529.9|130
1630425520000|2021-08-31 15:58:40|4530.3|4529.9|4530.18|4529.78|4530.43|4530.03|4530.18|4529.78|188
1630425530000|2021-08-31 15:58:50|4530.3|4529.9|4530.18|4529.78|4530.3|4529.9|4530.18|4529.78|73
1630425540000|2021-08-31 15:59:00|4530.3|4529.9|4530.18|4529.78|4530.43|4530.03|4530.18|4529.78|68
1630425550000|2021-08-31 15:59:10|||||||||76
1630425560000|2021-08-31 15:59:20|4530.3|4529.9|4530.18|4529.78|4530.3|4529.9|4530.18|4529.78|101
1630425570000|2021-08-31 15:59:30|4530.05|4529.65|4529.93|4529.53|4530.05|4529.65|4529.93|4529.53|119
1630425580000|2021-08-31 15:59:40|4530.18|4529.78|4530.05|4529.65|4530.18|4529.78|4529.93|4529.53|63
1630425590000|2021-08-31 15:59:50|4529.93|4529.53|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|337
1630425600000|2021-08-31 16:00:00|4530.18|4529.78|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|248
1630425610000|2021-08-31 16:00:10|4530.18|4529.78|4529.68|4529.28|4530.18|4529.78|4529.55|4529.15|178
1630425620000|2021-08-31 16:00:20|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|143
1630425630000|2021-08-31 16:00:30|4529.8|4529.4|4529.93|4529.53|4529.93|4529.53|4529.68|4529.28|184
1630425640000|2021-08-31 16:00:40|4529.68|4529.28|4529.18|4528.78|4529.68|4529.28|4529.18|4528.78|628
1630425650000|2021-08-31 16:00:50|4529.05|4528.65|4529.05|4528.65|4529.05|4528.65|4529.05|4528.65|181
1630425660000|2021-08-31 16:01:00|4529.18|4528.78|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|304
1630425670000|2021-08-31 16:01:10|4528.8|4528.4|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|668
1630425680000|2021-08-31 16:01:20|4528.8|4528.4|4528.93|4528.53|4529.18|4528.78|4528.68|4528.28|457
1630425690000|2021-08-31 16:01:30|4528.68|4528.28|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|418
1630425700000|2021-08-31 16:01:40|4528.8|4528.4|4528.43|4528.03|4528.93|4528.53|4528.43|4528.03|736
1630425710000|2021-08-31 16:01:50|4528.3|4527.9|4528.43|4528.03|4528.43|4528.03|4528.18|4527.78|249
1630425720000|2021-08-31 16:02:00|4528.68|4528.28|4528.43|4528.03|4528.68|4528.28|4528.43|4528.03|988
1630425730000|2021-08-31 16:02:10|4528.68|4528.28|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|240
1630425740000|2021-08-31 16:02:20|4529.18|4528.78|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|523
1630425750000|2021-08-31 16:02:30|4528.8|4528.4|4528.68|4528.28|4528.8|4528.4|4528.68|4528.28|146
1630425760000|2021-08-31 16:02:40|4528.8|4528.4|4528.93|4528.53|4528.93|4528.53|4528.8|4528.4|405
1630425770000|2021-08-31 16:02:50|||||||||48
1630425780000|2021-08-31 16:03:00|||||||||257
1630425790000|2021-08-31 16:03:10|4529.05|4528.65|4529.43|4529.03|4529.43|4529.03|4528.93|4528.53|255
1630425800000|2021-08-31 16:03:20|4529.18|4528.78|4529.18|4528.78|4529.18|4528.78|4529.18|4528.78|112
1630425810000|2021-08-31 16:03:30|4529.05|4528.65|4529.18|4528.78|4529.18|4528.78|4528.93|4528.53|341
1630425820000|2021-08-31 16:03:40|4529.3|4528.9|4528.93|4528.53|4529.43|4529.03|4528.93|4528.53|175
1630425830000|2021-08-31 16:03:50|4529.05|4528.65|4528.93|4528.53|4529.05|4528.65|4528.93|4528.53|88
1630425840000|2021-08-31 16:04:00|4529.18|4528.78|4529.43|4529.03|4529.43|4529.03|4529.18|4528.78|134
1630425850000|2021-08-31 16:04:10|4529.18|4528.78|4529.18|4528.78|4529.43|4529.03|4529.18|4528.78|249
1630425860000|2021-08-31 16:04:20|4529.3|4528.9|4529.43|4529.03|4529.68|4529.28|4529.3|4528.9|111
1630425870000|2021-08-31 16:04:30|||||||||4
1630425880000|2021-08-31 16:04:40|4529.18|4528.78|4529.18|4528.78|4529.18|4528.78|4529.18|4528.78|155
1630425890000|2021-08-31 16:04:50|4529.43|4529.03|4529.18|4528.78|4529.43|4529.03|4529.18|4528.78|234
1630425900000|2021-08-31 16:05:00|4528.93|4528.53|4529.18|4528.78|4529.3|4528.9|4528.93|4528.53|348
1630425910000|2021-08-31 16:05:10|4529.3|4528.9|4529.68|4529.28|4529.68|4529.28|4529.18|4528.78|309
1630425920000|2021-08-31 16:05:20|4529.8|4529.4|4529.68|4529.28|4529.8|4529.4|4529.68|4529.28|69
1630425930000|2021-08-31 16:05:30|4529.8|4529.4|4529.68|4529.28|4529.8|4529.4|4529.68|4529.28|57
1630425940000|2021-08-31 16:05:40|4529.8|4529.4|4529.68|4529.28|4529.8|4529.4|4529.68|4529.28|93
1630425950000|2021-08-31 16:05:50|4529.8|4529.4|4530.18|4529.78|4530.18|4529.78|4529.8|4529.4|245
1630425960000|2021-08-31 16:06:00|4529.93|4529.53|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|218
1630425970000|2021-08-31 16:06:10|4529.8|4529.4|4529.93|4529.53|4529.93|4529.53|4529.68|4529.28|279
1630425980000|2021-08-31 16:06:20|4530.05|4529.65|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|415
1630425990000|2021-08-31 16:06:30|4529.8|4529.4|4529.93|4529.53|4529.93|4529.53|4529.68|4529.28|321
1630426000000|2021-08-31 16:06:40|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|171
1630426010000|2021-08-31 16:06:50|4529.93|4529.53|4530.18|4529.78|4530.18|4529.78|4529.93|4529.53|134
1630426020000|2021-08-31 16:07:00|4530.3|4529.9|4530.18|4529.78|4530.3|4529.9|4530.18|4529.78|126
1630426030000|2021-08-31 16:07:10|4530.05|4529.65|4529.93|4529.53|4530.05|4529.65|4529.93|4529.53|50
1630426040000|2021-08-31 16:07:20|||||||||29
1630426050000|2021-08-31 16:07:30|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|114
1630426060000|2021-08-31 16:07:40|||||||||10
1630426070000|2021-08-31 16:07:50|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|205
1630426080000|2021-08-31 16:08:00|4530.18|4529.78|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|193
1630426090000|2021-08-31 16:08:10|||||||||14
1630426100000|2021-08-31 16:08:20|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|4529.93|4529.53|147
1630426110000|2021-08-31 16:08:30|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|72
1630426120000|2021-08-31 16:08:40|||||||||30
1630426130000|2021-08-31 16:08:50|4530.18|4529.78|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|286
1630426140000|2021-08-31 16:09:00|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|4530.05|4529.65|133
1630426150000|2021-08-31 16:09:10|4530.05|4529.65|4530.05|4529.65|4530.05|4529.65|4530.05|4529.65|9
1630426160000|2021-08-31 16:09:20|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|4529.68|4529.28|309
1630426170000|2021-08-31 16:09:30|||||||||51
1630426180000|2021-08-31 16:09:40|4529.8|4529.4|4529.68|4529.28|4529.93|4529.53|4529.68|4529.28|104
1630426190000|2021-08-31 16:09:50|4529.55|4529.15|4529.68|4529.28|4529.68|4529.28|4529.43|4529.03|271
1630426200000|2021-08-31 16:10:00|||||||||85
1630426210000|2021-08-31 16:10:10|4529.43|4529.03|4528.93|4528.53|4529.43|4529.03|4528.93|4528.53|393
1630426220000|2021-08-31 16:10:20|||||||||136
1630426230000|2021-08-31 16:10:30|||||||||200
1630426240000|2021-08-31 16:10:40|||||||||100
1630426250000|2021-08-31 16:10:50|4529.05|4528.65|4528.68|4528.28|4529.05|4528.65|4528.68|4528.28|188
1630426260000|2021-08-31 16:11:00|4528.8|4528.4|4528.68|4528.28|4528.93|4528.53|4528.68|4528.28|291
1630426270000|2021-08-31 16:11:10|4528.43|4528.03|4528.43|4528.03|4528.68|4528.28|4528.43|4528.03|233
1630426280000|2021-08-31 16:11:20|4528.55|4528.15|4528.68|4528.28|4528.8|4528.4|4528.43|4528.03|234
1630426290000|2021-08-31 16:11:30|4528.8|4528.4|4528.68|4528.28|4528.93|4528.53|4528.68|4528.28|78
1630426300000|2021-08-31 16:11:40|4528.93|4528.53|4528.93|4528.53|4528.93|4528.53|4528.93|4528.53|180
1630426310000|2021-08-31 16:11:50|4528.68|4528.28|4529.18|4528.78|4529.18|4528.78|4528.68|4528.28|126
1630426320000|2021-08-31 16:12:00|4528.93|4528.53|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|249
1630426330000|2021-08-31 16:12:10|4529.05|4528.65|4528.68|4528.28|4529.05|4528.65|4528.68|4528.28|132
1630426340000|2021-08-31 16:12:20|4528.43|4528.03|4528.68|4528.28|4528.68|4528.28|4528.43|4528.03|203
1630426350000|2021-08-31 16:12:30|4528.43|4528.03|4528.93|4528.53|4528.93|4528.53|4528.43|4528.03|111
1630426360000|2021-08-31 16:12:40|4529.05|4528.65|4529.18|4528.78|4529.18|4528.78|4528.93|4528.53|244
1630426370000|2021-08-31 16:12:50|4529.3|4528.9|4529.43|4529.03|4529.43|4529.03|4529.3|4528.9|154
1630426380000|2021-08-31 16:13:00|4529.3|4528.9|4529.18|4528.78|4529.3|4528.9|4529.18|4528.78|134
1630426390000|2021-08-31 16:13:10|4529.05|4528.65|4529.18|4528.78|4529.18|4528.78|4528.93|4528.53|269
1630426400000|2021-08-31 16:13:20|4529.05|4528.65|4528.93|4528.53|4529.05|4528.65|4528.93|4528.53|40
1630426410000|2021-08-31 16:13:30|4529.05|4528.65|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|257
1630426420000|2021-08-31 16:13:40|||||||||3
1630426430000|2021-08-31 16:13:50|4529.05|4528.65|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|345
1630426440000|2021-08-31 16:14:00|||||||||90
1630426450000|2021-08-31 16:14:10|||||||||32
1630426460000|2021-08-31 16:14:20|4528.68|4528.28|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|257
1630426470000|2021-08-31 16:14:30|4529.18|4528.78|4529.18|4528.78|4529.18|4528.78|4529.18|4528.78|78
1630426480000|2021-08-31 16:14:40|4529.05|4528.65|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|102
1630426490000|2021-08-31 16:14:50|4528.68|4528.28|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|103
1630426500000|2021-08-31 16:15:00|4529.18|4528.78|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|306
1630426510000|2021-08-31 16:15:10|4528.8|4528.4|4528.68|4528.28|4528.93|4528.53|4528.68|4528.28|112
1630426520000|2021-08-31 16:15:20|4528.8|4528.4|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|73
1630426530000|2021-08-31 16:15:30|||||||||237
1630426540000|2021-08-31 16:15:40|||||||||337
1630426550000|2021-08-31 16:15:50|4529.05|4528.65|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|241
1630426560000|2021-08-31 16:16:00|4528.68|4528.28|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|261
1630426570000|2021-08-31 16:16:10|||||||||6
1630426580000|2021-08-31 16:16:20|4528.68|4528.28|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|183
1630426590000|2021-08-31 16:16:30|||||||||15
1630426600000|2021-08-31 16:16:40|4528.8|4528.4|4528.68|4528.28|4528.8|4528.4|4528.68|4528.28|81
1630426610000|2021-08-31 16:16:50|4528.43|4528.03|4528.43|4528.03|4528.68|4528.28|4528.43|4528.03|285
1630426620000|2021-08-31 16:17:00|4528.68|4528.28|4528.68|4528.28|4528.68|4528.28|4528.68|4528.28|140
1630426630000|2021-08-31 16:17:10|4528.8|4528.4|4528.93|4528.53|4528.93|4528.53|4528.8|4528.4|100
1630426640000|2021-08-31 16:17:20|||||||||6
1630426650000|2021-08-31 16:17:30|||||||||5
1630426660000|2021-08-31 16:17:40|4528.68|4528.28|4528.68|4528.28|4528.68|4528.28|4528.68|4528.28|193
1630426670000|2021-08-31 16:17:50|4528.43|4528.03|4528.18|4527.78|4528.43|4528.03|4528.18|4527.78|415
1630426680000|2021-08-31 16:18:00|4528.3|4527.9|4528.43|4528.03|4528.43|4528.03|4528.18|4527.78|651
1630426690000|2021-08-31 16:18:10|||||||||119
1630426700000|2021-08-31 16:18:20|||||||||173
1630426710000|2021-08-31 16:18:30|||||||||13
1630426720000|2021-08-31 16:18:40|4528.68|4528.28|4528.43|4528.03|4528.68|4528.28|4528.43|4528.03|114
1630426730000|2021-08-31 16:18:50|||||||||156
1630426740000|2021-08-31 16:19:00|4528.55|4528.15|4528.68|4528.28|4528.68|4528.28|4528.43|4528.03|306
1630426750000|2021-08-31 16:19:10|4528.55|4528.15|4528.68|4528.28|4528.68|4528.28|4528.55|4528.15|165
1630426760000|2021-08-31 16:19:20|4528.43|4528.03|4528.43|4528.03|4528.43|4528.03|4528.43|4528.03|190
1630426770000|2021-08-31 16:19:30|4528.3|4527.9|4528.18|4527.78|4528.3|4527.9|4528.18|4527.78|88
1630426780000|2021-08-31 16:19:40|4528.3|4527.9|4528.43|4528.03|4528.43|4528.03|4528.3|4527.9|102
1630426790000|2021-08-31 16:19:50|||||||||102
1630426800000|2021-08-31 16:20:00|4528.18|4527.78|4528.18|4527.78|4528.3|4527.9|4528.18|4527.78|274
1630426810000|2021-08-31 16:20:10|4528.05|4527.65|4527.93|4527.53|4528.05|4527.65|4527.93|4527.53|270
1630426820000|2021-08-31 16:20:20|||||||||281
1630426830000|2021-08-31 16:20:30|4528.05|4527.65|4528.43|4528.03|4528.43|4528.03|4528.05|4527.65|329
1630426840000|2021-08-31 16:20:40|4528.18|4527.78|4528.18|4527.78|4528.43|4528.03|4528.18|4527.78|241
1630426850000|2021-08-31 16:20:50|4527.93|4527.53|4527.93|4527.53|4527.93|4527.53|4527.93|4527.53|222
1630426860000|2021-08-31 16:21:00|4528.18|4527.78|4528.68|4528.28|4528.68|4528.28|4528.18|4527.78|449
1630426870000|2021-08-31 16:21:10|4528.43|4528.03|4528.68|4528.28|4528.68|4528.28|4528.43|4528.03|330
1630426880000|2021-08-31 16:21:20|4528.43|4528.03|4528.3|4527.9|4528.43|4528.03|4528.18|4527.78|189
1630426890000|2021-08-31 16:21:30|4528.43|4528.03|4528.18|4527.78|4528.43|4528.03|4528.18|4527.78|93
1630426900000|2021-08-31 16:21:40|4528.3|4527.9|4528.43|4528.03|4528.43|4528.03|4528.18|4527.78|271
1630426910000|2021-08-31 16:21:50|4528.55|4528.15|4528.68|4528.28|4528.93|4528.53|4528.55|4528.15|176
1630426920000|2021-08-31 16:22:00|4528.8|4528.4|4528.68|4528.28|4528.8|4528.4|4528.68|4528.28|131
1630426930000|2021-08-31 16:22:10|4528.8|4528.4|4528.93|4528.53|4529.18|4528.78|4528.68|4528.28|236
1630426940000|2021-08-31 16:22:20|4528.8|4528.4|4528.68|4528.28|4528.93|4528.53|4528.68|4528.28|153
1630426950000|2021-08-31 16:22:30|||||||||63
1630426960000|2021-08-31 16:22:40|4528.55|4528.15|4528.93|4528.53|4528.93|4528.53|4528.55|4528.15|212
1630426970000|2021-08-31 16:22:50|4528.8|4528.4|4528.43|4528.03|4528.8|4528.4|4528.43|4528.03|135
1630426980000|2021-08-31 16:23:00|4528.68|4528.28|4528.68|4528.28|4528.68|4528.28|4528.68|4528.28|25
1630426990000|2021-08-31 16:23:10|4528.55|4528.15|4528.43|4528.03|4528.55|4528.15|4528.43|4528.03|264
1630427000000|2021-08-31 16:23:20|4528.68|4528.28|4528.68|4528.28|4528.68|4528.28|4528.43|4528.03|149
1630427010000|2021-08-31 16:23:30|4528.55|4528.15|4528.43|4528.03|4528.55|4528.15|4528.43|4528.03|155
1630427020000|2021-08-31 16:23:40|4528.18|4527.78|4528.68|4528.28|4528.68|4528.28|4528.18|4527.78|256
1630427030000|2021-08-31 16:23:50|||||||||16
1630427040000|2021-08-31 16:24:00|4528.93|4528.53|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|283
1630427050000|2021-08-31 16:24:10|4529.05|4528.65|4529.18|4528.78|4529.18|4528.78|4528.93|4528.53|293
1630427060000|2021-08-31 16:24:20|4529.43|4529.03|4529.93|4529.53|4529.93|4529.53|4529.43|4529.03|394
1630427070000|2021-08-31 16:24:30|||||||||58
1630427080000|2021-08-31 16:24:40|4529.68|4529.28|4529.93|4529.53|4529.93|4529.53|4529.68|4529.28|541
1630427090000|2021-08-31 16:24:50|4529.68|4529.28|4529.43|4529.03|4529.68|4529.28|4529.43|4529.03|261
1630427100000|2021-08-31 16:25:00|4529.55|4529.15|4529.55|4529.15|4529.68|4529.28|4529.43|4529.03|150
1630427110000|2021-08-31 16:25:10|4529.43|4529.03|4529.93|4529.53|4529.93|4529.53|4529.43|4529.03|211
1630427120000|2021-08-31 16:25:20|4529.68|4529.28|4529.68|4529.28|4529.93|4529.53|4529.43|4529.03|580
1630427130000|2021-08-31 16:25:30|4529.43|4529.03|4529.43|4529.03|4529.68|4529.28|4529.43|4529.03|394
1630427140000|2021-08-31 16:25:40|4529.55|4529.15|4529.68|4529.28|4529.8|4529.4|4529.55|4529.15|596
1630427150000|2021-08-31 16:25:50|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|4529.68|4529.28|192
1630427160000|2021-08-31 16:26:00|||||||||86
1630427170000|2021-08-31 16:26:10|4530.05|4529.65|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|314
1630427180000|2021-08-31 16:26:20|4530.05|4529.65|4529.93|4529.53|4530.05|4529.65|4529.93|4529.53|100
1630427190000|2021-08-31 16:26:30|4530.05|4529.65|4529.93|4529.53|4530.05|4529.65|4529.8|4529.4|234
1630427200000|2021-08-31 16:26:40|4529.8|4529.4|4529.68|4529.28|4529.8|4529.4|4529.68|4529.28|41
1630427210000|2021-08-31 16:26:50|||||||||20
1630427220000|2021-08-31 16:27:00|4529.93|4529.53|4530.18|4529.78|4530.18|4529.78|4529.93|4529.53|87
1630427230000|2021-08-31 16:27:10|4530.05|4529.65|4529.93|4529.53|4530.05|4529.65|4529.93|4529.53|241
1630427240000|2021-08-31 16:27:20|||||||||14
1630427250000|2021-08-31 16:27:30|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|142
1630427260000|2021-08-31 16:27:40|4529.8|4529.4|4529.93|4529.53|4529.93|4529.53|4529.8|4529.4|177
1630427270000|2021-08-31 16:27:50|||||||||1
1630427280000|2021-08-31 16:28:00|||||||||137
1630427290000|2021-08-31 16:28:10|4530.05|4529.65|4530.18|4529.78|4530.18|4529.78|4530.05|4529.65|28
1630427300000|2021-08-31 16:28:20|4530.3|4529.9|4530.18|4529.78|4530.43|4530.03|4530.18|4529.78|177
1630427310000|2021-08-31 16:28:30|4530.43|4530.03|4530.18|4529.78|4530.43|4530.03|4530.18|4529.78|172
1630427320000|2021-08-31 16:28:40|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|4530.18|4529.78|267
1630427330000|2021-08-31 16:28:50|4530.55|4530.15|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|269
1630427340000|2021-08-31 16:29:00|4530.93|4530.53|4530.93|4530.53|4530.93|4530.53|4530.93|4530.53|313
1630427350000|2021-08-31 16:29:10|4530.68|4530.28|4530.68|4530.28|4530.93|4530.53|4530.68|4530.28|347
1630427360000|2021-08-31 16:29:20|4530.43|4530.03|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|98
1630427370000|2021-08-31 16:29:30|4530.8|4530.4|4530.93|4530.53|4530.93|4530.53|4530.68|4530.28|188
1630427380000|2021-08-31 16:29:40|4531.18|4530.78|4531.18|4530.78|4531.18|4530.78|4531.18|4530.78|523
1630427390000|2021-08-31 16:29:50|4530.93|4530.53|4530.93|4530.53|4530.93|4530.53|4530.93|4530.53|112
1630427400000|2021-08-31 16:30:00|4530.68|4530.28|4530.68|4530.28|4530.93|4530.53|4530.68|4530.28|596
1630427410000|2021-08-31 16:30:10|4530.55|4530.15|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|440
1630427420000|2021-08-31 16:30:20|||||||||220
1630427430000|2021-08-31 16:30:30|4530.93|4530.53|4530.93|4530.53|4530.93|4530.53|4530.93|4530.53|60
1630427440000|2021-08-31 16:30:40|4530.8|4530.4|4530.43|4530.03|4530.8|4530.4|4530.43|4530.03|139
1630427450000|2021-08-31 16:30:50|||||||||19
1630427460000|2021-08-31 16:31:00|4530.3|4529.9|4530.43|4530.03|4530.43|4530.03|4530.18|4529.78|343
1630427470000|2021-08-31 16:31:10|4530.18|4529.78|4530.18|4529.78|4530.3|4529.9|4530.18|4529.78|116
1630427480000|2021-08-31 16:31:20|4530.05|4529.65|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|355
1630427490000|2021-08-31 16:31:30|||||||||4
1630427500000|2021-08-31 16:31:40|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|91
1630427510000|2021-08-31 16:31:50|||||||||12
1630427520000|2021-08-31 16:32:00|4530.3|4529.9|4530.43|4530.03|4530.43|4530.03|4530.18|4529.78|179
1630427530000|2021-08-31 16:32:10|4530.18|4529.78|4530.68|4530.28|4530.68|4530.28|4530.18|4529.78|199
1630427540000|2021-08-31 16:32:20|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|138
1630427550000|2021-08-31 16:32:30|4530.55|4530.15|4530.43|4530.03|4530.55|4530.15|4530.18|4529.78|177
1630427560000|2021-08-31 16:32:40|4530.68|4530.28|4530.43|4530.03|4530.68|4530.28|4530.43|4530.03|212
1630427570000|2021-08-31 16:32:50|4530.55|4530.15|4530.55|4530.15|4530.68|4530.28|4530.43|4530.03|87
1630427580000|2021-08-31 16:33:00|4530.68|4530.28|4530.43|4530.03|4530.68|4530.28|4530.43|4530.03|410
1630427590000|2021-08-31 16:33:10|4530.18|4529.78|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|1097
1630427600000|2021-08-31 16:33:20|||||||||136
1630427610000|2021-08-31 16:33:30|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|68
1630427620000|2021-08-31 16:33:40|4530.43|4530.03|4530.93|4530.53|4530.93|4530.53|4530.43|4530.03|948
1630427630000|2021-08-31 16:33:50|4530.8|4530.4|4530.68|4530.28|4530.93|4530.53|4530.68|4530.28|152
1630427640000|2021-08-31 16:34:00|4530.93|4530.53|4530.93|4530.53|4530.93|4530.53|4530.93|4530.53|51
1630427650000|2021-08-31 16:34:10|4530.68|4530.28|4530.8|4530.4|4530.93|4530.53|4530.68|4530.28|275
1630427660000|2021-08-31 16:34:20|4530.68|4530.28|4530.68|4530.28|4530.93|4530.53|4530.68|4530.28|92
1630427670000|2021-08-31 16:34:30|4530.8|4530.4|4530.93|4530.53|4530.93|4530.53|4530.8|4530.4|29
1630427680000|2021-08-31 16:34:40|||||||||7
1630427690000|2021-08-31 16:34:50|4531.05|4530.65|4530.93|4530.53|4531.05|4530.65|4530.93|4530.53|284
1630427700000|2021-08-31 16:35:00|4531.18|4530.78|4531.18|4530.78|4531.18|4530.78|4531.05|4530.65|296
1630427710000|2021-08-31 16:35:10|4530.93|4530.53|4530.93|4530.53|4530.93|4530.53|4530.93|4530.53|187
1630427720000|2021-08-31 16:35:20|4531.05|4530.65|4531.18|4530.78|4531.18|4530.78|4530.93|4530.53|131
1630427730000|2021-08-31 16:35:30|4530.93|4530.53|4530.93|4530.53|4531.05|4530.65|4530.93|4530.53|189
1630427740000|2021-08-31 16:35:40|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|116
1630427750000|2021-08-31 16:35:50|||||||||32
1630427760000|2021-08-31 16:36:00|||||||||84
1630427770000|2021-08-31 16:36:10|4530.55|4530.15|4530.43|4530.03|4530.68|4530.28|4530.43|4530.03|181
1630427780000|2021-08-31 16:36:20|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|370
1630427790000|2021-08-31 16:36:30|4530.43|4530.03|4530.43|4530.03|4530.68|4530.28|4530.43|4530.03|126
1630427800000|2021-08-31 16:36:40|4530.55|4530.15|4530.18|4529.78|4530.55|4530.15|4530.18|4529.78|180
1630427810000|2021-08-31 16:36:50|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|88
1630427820000|2021-08-31 16:37:00|4530.55|4530.15|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|284
1630427830000|2021-08-31 16:37:10|4530.55|4530.15|4530.43|4530.03|4530.55|4530.15|4530.43|4530.03|50
1630427840000|2021-08-31 16:37:20|4530.55|4530.15|4530.93|4530.53|4530.93|4530.53|4530.55|4530.15|125
1630427850000|2021-08-31 16:37:30|4530.68|4530.28|4530.93|4530.53|4530.93|4530.53|4530.68|4530.28|175
1630427860000|2021-08-31 16:37:40|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|47
1630427870000|2021-08-31 16:37:50|||||||||21
1630427880000|2021-08-31 16:38:00|4530.55|4530.15|4530.18|4529.78|4530.55|4530.15|4530.18|4529.78|119
1630427890000|2021-08-31 16:38:10|||||||||11
1630427900000|2021-08-31 16:38:20|||||||||178
1630427910000|2021-08-31 16:38:30|4530.43|4530.03|4530.18|4529.78|4530.43|4530.03|4530.18|4529.78|156
1630427920000|2021-08-31 16:38:40|4530.3|4529.9|4530.18|4529.78|4530.43|4530.03|4530.18|4529.78|88
1630427930000|2021-08-31 16:38:50|||||||||5
1630427940000|2021-08-31 16:39:00|4530.43|4530.03|4530.18|4529.78|4530.43|4530.03|4530.05|4529.65|257
1630427950000|2021-08-31 16:39:10|||||||||11
1630427960000|2021-08-31 16:39:20|4530.43|4530.03|4530.18|4529.78|4530.43|4530.03|4530.18|4529.78|104
1630427970000|2021-08-31 16:39:30|4530.3|4529.9|4530.18|4529.78|4530.43|4530.03|4530.18|4529.78|230
1630427980000|2021-08-31 16:39:40|||||||||20
1630427990000|2021-08-31 16:39:50|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|86
1630428000000|2021-08-31 16:40:00|4530.56|4530.16|4530.56|4530.16|4530.56|4530.16|4530.56|4530.16|1
1630428010000|2021-08-31 16:40:10|4530.31|4529.91|4530.31|4529.91|4530.31|4529.91|4530.31|4529.91|53
1630428020000|2021-08-31 16:40:20|4530.06|4529.66|4530.06|4529.66|4530.31|4529.91|4530.06|4529.66|143
1630428030000|2021-08-31 16:40:30|4530.31|4529.91|4530.31|4529.91|4530.31|4529.91|4530.31|4529.91|21
1630428040000|2021-08-31 16:40:40|||||||||2
1630428050000|2021-08-31 16:40:50|4530.06|4529.66|4530.31|4529.91|4530.31|4529.91|4530.06|4529.66|214
1630428060000|2021-08-31 16:41:00|||||||||9
1630428070000|2021-08-31 16:41:10|4530.18|4529.78|4530.06|4529.66|4530.18|4529.78|4530.06|4529.66|68
1630428080000|2021-08-31 16:41:20|4529.93|4529.53|4530.06|4529.66|4530.06|4529.66|4529.81|4529.41|370
1630428090000|2021-08-31 16:41:30|||||||||62
1630428100000|2021-08-31 16:41:40|||||||||47
1630428110000|2021-08-31 16:41:50|||||||||104
1630428120000|2021-08-31 16:42:00|4529.81|4529.41|4529.81|4529.41|4529.81|4529.41|4529.81|4529.41|57
1630428130000|2021-08-31 16:42:10|4530.06|4529.66|4530.06|4529.66|4530.06|4529.66|4529.81|4529.41|309
1630428140000|2021-08-31 16:42:20|4530.31|4529.91|4530.31|4529.91|4530.31|4529.91|4530.06|4529.66|317
1630428150000|2021-08-31 16:42:30|||||||||27
1630428160000|2021-08-31 16:42:40|4530.06|4529.66|4530.06|4529.66|4530.06|4529.66|4530.06|4529.66|48
1630428170000|2021-08-31 16:42:50|4530.18|4529.78|4530.31|4529.91|4530.31|4529.91|4530.18|4529.78|23
1630428180000|2021-08-31 16:43:00|4530.18|4529.78|4530.31|4529.91|4530.31|4529.91|4530.06|4529.66|167
1630428190000|2021-08-31 16:43:10|4530.43|4530.03|4530.56|4530.16|4530.56|4530.16|4530.31|4529.91|159
1630428200000|2021-08-31 16:43:20|4530.43|4530.03|4530.31|4529.91|4530.43|4530.03|4530.31|4529.91|70
1630428210000|2021-08-31 16:43:30|4530.43|4530.03|4530.56|4530.16|4530.56|4530.16|4530.43|4530.03|30
1630428220000|2021-08-31 16:43:40|4530.43|4530.03|4530.31|4529.91|4530.56|4530.16|4530.31|4529.91|229
1630428230000|2021-08-31 16:43:50|4530.43|4530.03|4530.56|4530.16|4530.81|4530.41|4530.43|4530.03|256
1630428240000|2021-08-31 16:44:00|4530.68|4530.28|4530.81|4530.41|4530.93|4530.53|4530.68|4530.28|196
1630428250000|2021-08-31 16:44:10|||||||||18
1630428260000|2021-08-31 16:44:20|4530.56|4530.16|4530.81|4530.41|4530.81|4530.41|4530.56|4530.16|381
1630428270000|2021-08-31 16:44:30|4530.68|4530.28|4530.56|4530.16|4530.81|4530.41|4530.56|4530.16|125
1630428280000|2021-08-31 16:44:40|||||||||134
1630428290000|2021-08-31 16:44:50|4530.31|4529.91|4530.31|4529.91|4530.31|4529.91|4530.31|4529.91|80
1630428300000|2021-08-31 16:45:00|4530.06|4529.66|4530.06|4529.66|4530.31|4529.91|4530.06|4529.66|272
1630428310000|2021-08-31 16:45:10|4530.18|4529.78|4530.06|4529.66|4530.31|4529.91|4530.06|4529.66|117
1630428320000|2021-08-31 16:45:20|4529.93|4529.53|4530.31|4529.91|4530.31|4529.91|4529.81|4529.41|250
1630428330000|2021-08-31 16:45:30|4530.18|4529.78|4530.31|4529.91|4530.31|4529.91|4530.06|4529.66|59
1630428340000|2021-08-31 16:45:40|4530.18|4529.78|4530.06|4529.66|4530.31|4529.91|4530.06|4529.66|151
1630428350000|2021-08-31 16:45:50|||||||||52
1630428360000|2021-08-31 16:46:00|4530.31|4529.91|4530.06|4529.66|4530.31|4529.91|4529.93|4529.53|255
1630428370000|2021-08-31 16:46:10|4529.81|4529.41|4530.06|4529.66|4530.06|4529.66|4529.81|4529.41|170
1630428380000|2021-08-31 16:46:20|||||||||27
1630428390000|2021-08-31 16:46:30|4530.18|4529.78|4530.06|4529.66|4530.31|4529.91|4530.06|4529.66|182
1630428400000|2021-08-31 16:46:40|||||||||38
1630428410000|2021-08-31 16:46:50|||||||||11
1630428420000|2021-08-31 16:47:00|4530.31|4529.91|4530.06|4529.66|4530.31|4529.91|4530.06|4529.66|220
1630428430000|2021-08-31 16:47:10|||||||||11
1630428440000|2021-08-31 16:47:20|4530.18|4529.78|4530.31|4529.91|4530.31|4529.91|4530.18|4529.78|52
1630428450000|2021-08-31 16:47:30|4530.43|4530.03|4530.31|4529.91|4530.56|4530.16|4530.31|4529.91|165
1630428460000|2021-08-31 16:47:40|4530.06|4529.66|4530.06|4529.66|4530.31|4529.91|4530.06|4529.66|152
1630428470000|2021-08-31 16:47:50|4529.81|4529.41|4529.81|4529.41|4530.06|4529.66|4529.81|4529.41|196
1630428480000|2021-08-31 16:48:00|4529.56|4529.16|4529.31|4528.91|4529.56|4529.16|4529.31|4528.91|309
1630428490000|2021-08-31 16:48:10|4529.43|4529.03|4529.56|4529.16|4529.56|4529.16|4529.43|4529.03|175
1630428500000|2021-08-31 16:48:20|||||||||140
1630428510000|2021-08-31 16:48:30|||||||||130
1630428520000|2021-08-31 16:48:40|||||||||56
1630428530000|2021-08-31 16:48:50|4529.81|4529.41|4529.56|4529.16|4529.81|4529.41|4529.56|4529.16|85
1630428540000|2021-08-31 16:49:00|4529.68|4529.28|4529.56|4529.16|4529.81|4529.41|4529.56|4529.16|99
1630428550000|2021-08-31 16:49:10|4529.81|4529.41|4529.56|4529.16|4529.81|4529.41|4529.56|4529.16|313
1630428560000|2021-08-31 16:49:20|4529.68|4529.28|4529.56|4529.16|4529.81|4529.41|4529.56|4529.16|168
1630428570000|2021-08-31 16:49:30|4529.68|4529.28|4529.31|4528.91|4529.68|4529.28|4529.31|4528.91|144
1630428580000|2021-08-31 16:49:40|4529.18|4528.78|4529.31|4528.91|4529.31|4528.91|4529.06|4528.66|178
1630428590000|2021-08-31 16:49:50|4529.56|4529.16|4529.56|4529.16|4529.56|4529.16|4529.31|4528.91|270
1630428600000|2021-08-31 16:50:00|4529.31|4528.91|4529.56|4529.16|4529.68|4529.28|4529.31|4528.91|181
1630428610000|2021-08-31 16:50:10|||||||||141
1630428620000|2021-08-31 16:50:20|4529.43|4529.03|4529.31|4528.91|4529.43|4529.03|4529.06|4528.66|202
1630428630000|2021-08-31 16:50:30|4529.06|4528.66|4529.31|4528.91|4529.31|4528.91|4529.06|4528.66|185
1630428640000|2021-08-31 16:50:40|4529.56|4529.16|4529.56|4529.16|4529.56|4529.16|4529.56|4529.16|145
1630428650000|2021-08-31 16:50:50|4529.31|4528.91|4529.31|4528.91|4529.56|4529.16|4529.31|4528.91|180
1630428660000|2021-08-31 16:51:00|4529.06|4528.66|4528.81|4528.41|4529.06|4528.66|4528.81|4528.41|442
1630428670000|2021-08-31 16:51:10|||||||||21
1630428680000|2021-08-31 16:51:20|4529.06|4528.66|4529.06|4528.66|4529.06|4528.66|4529.06|4528.66|55
1630428690000|2021-08-31 16:51:30|4529.18|4528.78|4529.06|4528.66|4529.31|4528.91|4529.06|4528.66|171
1630428700000|2021-08-31 16:51:40|4529.18|4528.78|4528.81|4528.41|4529.18|4528.78|4528.81|4528.41|243
1630428710000|2021-08-31 16:51:50|4529.06|4528.66|4529.31|4528.91|4529.31|4528.91|4528.81|4528.41|187
1630428720000|2021-08-31 16:52:00|4529.18|4528.78|4529.31|4528.91|4529.31|4528.91|4529.06|4528.66|250
1630428730000|2021-08-31 16:52:10|4529.18|4528.78|4529.31|4528.91|4529.31|4528.91|4529.06|4528.66|46
1630428740000|2021-08-31 16:52:20|||||||||7
1630428750000|2021-08-31 16:52:30|4529.56|4529.16|4529.56|4529.16|4529.56|4529.16|4529.56|4529.16|81
1630428760000|2021-08-31 16:52:40|4529.68|4529.28|4529.56|4529.16|4529.81|4529.41|4529.56|4529.16|186
1630428770000|2021-08-31 16:52:50|4529.31|4528.91|4529.31|4528.91|4529.31|4528.91|4529.31|4528.91|48
1630428780000|2021-08-31 16:53:00|4529.56|4529.16|4529.31|4528.91|4529.56|4529.16|4529.31|4528.91|98
1630428790000|2021-08-31 16:53:10|4529.43|4529.03|4529.56|4529.16|4529.56|4529.16|4529.43|4529.03|86
1630428800000|2021-08-31 16:53:20|4529.43|4529.03|4529.06|4528.66|4529.56|4529.16|4529.06|4528.66|138
1630428810000|2021-08-31 16:53:30|4529.18|4528.78|4529.06|4528.66|4529.18|4528.78|4529.06|4528.66|109
1630428820000|2021-08-31 16:53:40|4529.18|4528.78|4529.06|4528.66|4529.31|4528.91|4529.06|4528.66|47
1630428830000|2021-08-31 16:53:50|||||||||12
1630428840000|2021-08-31 16:54:00|||||||||60
1630428850000|2021-08-31 16:54:10|||||||||1
1630428860000|2021-08-31 16:54:20|||||||||9
1630428870000|2021-08-31 16:54:30|4528.81|4528.41|4529.06|4528.66|4529.06|4528.66|4528.81|4528.41|197
1630428880000|2021-08-31 16:54:40|4529.18|4528.78|4529.31|4528.91|4529.31|4528.91|4529.18|4528.78|66
1630428890000|2021-08-31 16:54:50|4529.18|4528.78|4529.06|4528.66|4529.31|4528.91|4529.06|4528.66|272
1630428900000|2021-08-31 16:55:00|4528.93|4528.53|4529.06|4528.66|4529.06|4528.66|4528.93|4528.53|87
1630428910000|2021-08-31 16:55:10|4528.81|4528.41|4528.81|4528.41|4528.81|4528.41|4528.81|4528.41|58
1630428920000|2021-08-31 16:55:20|4528.93|4528.53|4529.06|4528.66|4529.06|4528.66|4528.81|4528.41|109
1630428930000|2021-08-31 16:55:30|4528.81|4528.41|4528.81|4528.41|4528.81|4528.41|4528.81|4528.41|81
1630428940000|2021-08-31 16:55:40|4529.06|4528.66|4529.06|4528.66|4529.31|4528.91|4529.06|4528.66|333
1630428950000|2021-08-31 16:55:50|4529.18|4528.78|4529.06|4528.66|4529.31|4528.91|4529.06|4528.66|28
1630428960000|2021-08-31 16:56:00|4529.18|4528.78|4529.06|4528.66|4529.18|4528.78|4529.06|4528.66|179
1630428970000|2021-08-31 16:56:10|4529.18|4528.78|4529.31|4528.91|4529.31|4528.91|4529.06|4528.66|151
1630428980000|2021-08-31 16:56:20|4529.56|4529.16|4529.56|4529.16|4529.56|4529.16|4529.56|4529.16|102
1630428990000|2021-08-31 16:56:30|||||||||13
1630429000000|2021-08-31 16:56:40|||||||||21
1630429010000|2021-08-31 16:56:50|4529.43|4529.03|4529.31|4528.91|4529.43|4529.03|4529.31|4528.91|510
1630429020000|2021-08-31 16:57:00|4529.56|4529.16|4529.31|4528.91|4529.56|4529.16|4529.31|4528.91|269
1630429030000|2021-08-31 16:57:10|4529.43|4529.03|4529.56|4529.16|4529.56|4529.16|4529.43|4529.03|100
1630429040000|2021-08-31 16:57:20|||||||||35
1630429050000|2021-08-31 16:57:30|||||||||1
1630429060000|2021-08-31 16:57:40|||||||||20
1630429070000|2021-08-31 16:57:50|4529.43|4529.03|4529.31|4528.91|4529.56|4529.16|4529.31|4528.91|241
1630429080000|2021-08-31 16:58:00|4529.56|4529.16|4529.56|4529.16|4529.56|4529.16|4529.43|4529.03|210
1630429090000|2021-08-31 16:58:10|4529.43|4529.03|4529.31|4528.91|4529.56|4529.16|4529.31|4528.91|188
1630429100000|2021-08-31 16:58:20|||||||||3
1630429110000|2021-08-31 16:58:30|4529.43|4529.03|4529.56|4529.16|4529.56|4529.16|4529.31|4528.91|117
1630429120000|2021-08-31 16:58:40|||||||||4
1630429130000|2021-08-31 16:58:50|||||||||3
1630429140000|2021-08-31 16:59:00|4529.81|4529.41|4529.56|4529.16|4529.81|4529.41|4529.56|4529.16|417
1630429150000|2021-08-31 16:59:10|4529.43|4529.03|4529.06|4528.66|4529.43|4529.03|4529.06|4528.66|759
1630429160000|2021-08-31 16:59:20|4529.31|4528.91|4529.31|4528.91|4529.31|4528.91|4529.06|4528.66|241
1630429170000|2021-08-31 16:59:30|4529.18|4528.78|4529.06|4528.66|4529.18|4528.78|4528.81|4528.41|182
1630429180000|2021-08-31 16:59:40|4529.31|4528.91|4529.56|4529.16|4529.56|4529.16|4529.31|4528.91|123
1630429190000|2021-08-31 16:59:50|4529.81|4529.41|4529.56|4529.16|4529.81|4529.41|4529.56|4529.16|206
1630429200000|2021-08-31 17:00:00|||||||||182
1630429210000|2021-08-31 17:00:10|4529.31|4528.91|4529.06|4528.66|4529.31|4528.91|4529.06|4528.66|241
1630429220000|2021-08-31 17:00:20|4529.31|4528.91|4529.31|4528.91|4529.31|4528.91|4529.31|4528.91|87
1630429230000|2021-08-31 17:00:30|||||||||5
1630429240000|2021-08-31 17:00:40|4529.18|4528.78|4528.81|4528.41|4529.18|4528.78|4528.81|4528.41|181
1630429250000|2021-08-31 17:00:50|4528.56|4528.16|4528.56|4528.16|4528.56|4528.16|4528.31|4527.91|416
1630429260000|2021-08-31 17:01:00|4528.81|4528.41|4528.56|4528.16|4528.81|4528.41|4528.56|4528.16|276
1630429270000|2021-08-31 17:01:10|4528.68|4528.28|4528.56|4528.16|4528.81|4528.41|4528.56|4528.16|99
1630429280000|2021-08-31 17:01:20|4528.31|4527.91|4528.06|4527.66|4528.31|4527.91|4528.06|4527.66|744
1630429290000|2021-08-31 17:01:30|4527.81|4527.41|4528.06|4527.66|4528.06|4527.66|4527.81|4527.41|581
1630429300000|2021-08-31 17:01:40|4527.81|4527.41|4528.06|4527.66|4528.06|4527.66|4527.81|4527.41|133
1630429310000|2021-08-31 17:01:50|4527.93|4527.53|4528.06|4527.66|4528.06|4527.66|4527.81|4527.41|220
1630429320000|2021-08-31 17:02:00|4528.31|4527.91|4527.81|4527.41|4528.31|4527.91|4527.81|4527.41|455
1630429330000|2021-08-31 17:02:10|4528.06|4527.66|4528.06|4527.66|4528.06|4527.66|4527.93|4527.53|121
1630429340000|2021-08-31 17:02:20|4528.31|4527.91|4528.06|4527.66|4528.31|4527.91|4528.06|4527.66|279
1630429350000|2021-08-31 17:02:30|4528.18|4527.78|4527.81|4527.41|4528.31|4527.91|4527.81|4527.41|261
1630429360000|2021-08-31 17:02:40|4528.06|4527.66|4528.06|4527.66|4528.31|4527.91|4527.81|4527.41|203
1630429370000|2021-08-31 17:02:50|4528.18|4527.78|4528.06|4527.66|4528.31|4527.91|4528.06|4527.66|116
1630429380000|2021-08-31 17:03:00|4527.81|4527.41|4527.81|4527.41|4527.81|4527.41|4527.81|4527.41|159
1630429390000|2021-08-31 17:03:10|4527.68|4527.28|4528.06|4527.66|4528.06|4527.66|4527.56|4527.16|258
1630429400000|2021-08-31 17:03:20|4527.93|4527.53|4527.81|4527.41|4528.06|4527.66|4527.81|4527.41|237
1630429410000|2021-08-31 17:03:30|4527.93|4527.53|4527.81|4527.41|4528.06|4527.66|4527.81|4527.41|174
1630429420000|2021-08-31 17:03:40|4527.93|4527.53|4528.06|4527.66|4528.06|4527.66|4527.81|4527.41|98
1630429430000|2021-08-31 17:03:50|4528.18|4527.78|4528.06|4527.66|4528.31|4527.91|4528.06|4527.66|199
1630429440000|2021-08-31 17:04:00|4528.31|4527.91|4528.31|4527.91|4528.31|4527.91|4528.31|4527.91|207
1630429450000|2021-08-31 17:04:10|||||||||9
1630429460000|2021-08-31 17:04:20|4528.18|4527.78|4528.31|4527.91|4528.31|4527.91|4528.18|4527.78|238
1630429470000|2021-08-31 17:04:30|4528.56|4528.16|4528.31|4527.91|4528.56|4528.16|4528.31|4527.91|327
1630429480000|2021-08-31 17:04:40|||||||||3
1630429490000|2021-08-31 17:04:50|4528.43|4528.03|4528.31|4527.91|4528.56|4528.16|4528.31|4527.91|188
1630429500000|2021-08-31 17:05:00|4528.43|4528.03|4528.56|4528.16|4528.56|4528.16|4528.31|4527.91|167
1630429510000|2021-08-31 17:05:10|4528.31|4527.91|4528.31|4527.91|4528.31|4527.91|4528.31|4527.91|125
1630429520000|2021-08-31 17:05:20|4528.18|4527.78|4528.06|4527.66|4528.18|4527.78|4528.06|4527.66|220
1630429530000|2021-08-31 17:05:30|4527.93|4527.53|4528.06|4527.66|4528.06|4527.66|4527.93|4527.53|369
1630429540000|2021-08-31 17:05:40|4528.18|4527.78|4528.06|4527.66|4528.31|4527.91|4528.06|4527.66|111
1630429550000|2021-08-31 17:05:50|4527.81|4527.41|4527.81|4527.41|4528.06|4527.66|4527.81|4527.41|291
1630429560000|2021-08-31 17:06:00|4528.06|4527.66|4527.31|4526.91|4528.06|4527.66|4527.06|4526.66|1318
1630429570000|2021-08-31 17:06:10|4527.06|4526.66|4527.06|4526.66|4527.06|4526.66|4527.06|4526.66|189
1630429580000|2021-08-31 17:06:20|4526.93|4526.53|4527.31|4526.91|4527.31|4526.91|4526.93|4526.53|216
1630429590000|2021-08-31 17:06:30|4527.18|4526.78|4527.06|4526.66|4527.31|4526.91|4527.06|4526.66|118
1630429600000|2021-08-31 17:06:40|||||||||142
1630429610000|2021-08-31 17:06:50|4526.81|4526.41|4526.81|4526.41|4527.06|4526.66|4526.81|4526.41|491
1630429620000|2021-08-31 17:07:00|4527.06|4526.66|4527.06|4526.66|4527.31|4526.91|4527.06|4526.66|356
1630429630000|2021-08-31 17:07:10|4527.18|4526.78|4527.06|4526.66|4527.18|4526.78|4527.06|4526.66|46
1630429640000|2021-08-31 17:07:20|||||||||16
1630429650000|2021-08-31 17:07:30|4527.31|4526.91|4527.06|4526.66|4527.31|4526.91|4527.06|4526.66|157
1630429660000|2021-08-31 17:07:40|4526.93|4526.53|4526.81|4526.41|4526.93|4526.53|4526.81|4526.41|92
1630429670000|2021-08-31 17:07:50|4526.68|4526.28|4526.56|4526.16|4526.81|4526.41|4526.56|4526.16|370
1630429680000|2021-08-31 17:08:00|4526.81|4526.41|4526.56|4526.16|4526.81|4526.41|4526.56|4526.16|375
1630429690000|2021-08-31 17:08:10|4526.68|4526.28|4526.31|4525.91|4526.81|4526.41|4526.31|4525.91|392
1630429700000|2021-08-31 17:08:20|4526.56|4526.16|4526.81|4526.41|4526.81|4526.41|4526.43|4526.03|232
1630429710000|2021-08-31 17:08:30|4526.93|4526.53|4526.81|4526.41|4526.93|4526.53|4526.56|4526.16|256
1630429720000|2021-08-31 17:08:40|4526.68|4526.28|4526.56|4526.16|4526.68|4526.28|4526.56|4526.16|79
1630429730000|2021-08-31 17:08:50|4526.31|4525.91|4526.56|4526.16|4526.56|4526.16|4526.31|4525.91|203
1630429740000|2021-08-31 17:09:00|4526.68|4526.28|4526.81|4526.41|4526.81|4526.41|4526.68|4526.28|140
1630429750000|2021-08-31 17:09:10|||||||||15
1630429760000|2021-08-31 17:09:20|||||||||64
1630429770000|2021-08-31 17:09:30|4526.56|4526.16|4526.56|4526.16|4526.56|4526.16|4526.56|4526.16|127
1630429780000|2021-08-31 17:09:40|4526.31|4525.91|4526.56|4526.16|4526.56|4526.16|4526.31|4525.91|123
1630429790000|2021-08-31 17:09:50|4526.06|4525.66|4526.06|4525.66|4526.31|4525.91|4526.06|4525.66|446
1630429800000|2021-08-31 17:10:00|||||||||351
1630429810000|2021-08-31 17:10:10|4526.18|4525.78|4526.31|4525.91|4526.31|4525.91|4526.18|4525.78|217
1630429820000|2021-08-31 17:10:20|4526.18|4525.78|4526.31|4525.91|4526.31|4525.91|4526.06|4525.66|235
1630429830000|2021-08-31 17:10:30|||||||||194
1630429840000|2021-08-31 17:10:40|4526.06|4525.66|4526.06|4525.66|4526.06|4525.66|4526.06|4525.66|51
1630429850000|2021-08-31 17:10:50|4526.18|4525.78|4526.56|4526.16|4526.56|4526.16|4526.18|4525.78|154
1630429860000|2021-08-31 17:11:00|4526.81|4526.41|4527.06|4526.66|4527.06|4526.66|4526.81|4526.41|271
1630429870000|2021-08-31 17:11:10|4526.81|4526.41|4526.81|4526.41|4526.81|4526.41|4526.56|4526.16|217
1630429880000|2021-08-31 17:11:20|4526.68|4526.28|4526.56|4526.16|4526.81|4526.41|4526.56|4526.16|73
1630429890000|2021-08-31 17:11:30|||||||||1
1630429900000|2021-08-31 17:11:40|4526.31|4525.91|4526.56|4526.16|4526.56|4526.16|4526.31|4525.91|374
1630429910000|2021-08-31 17:11:50|4526.81|4526.41|4526.81|4526.41|4526.81|4526.41|4526.81|4526.41|117
1630429920000|2021-08-31 17:12:00|4526.68|4526.28|4526.56|4526.16|4526.68|4526.28|4526.56|4526.16|293
1630429930000|2021-08-31 17:12:10|4526.68|4526.28|4526.81|4526.41|4526.81|4526.41|4526.56|4526.16|242
1630429940000|2021-08-31 17:12:20|4527.06|4526.66|4526.93|4526.53|4527.06|4526.66|4526.81|4526.41|282
1630429950000|2021-08-31 17:12:30|4527.06|4526.66|4526.81|4526.41|4527.06|4526.66|4526.81|4526.41|112
1630429960000|2021-08-31 17:12:40|4526.68|4526.28|4526.56|4526.16|4526.81|4526.41|4526.56|4526.16|131
1630429970000|2021-08-31 17:12:50|4526.68|4526.28|4526.81|4526.41|4527.06|4526.66|4526.68|4526.28|109
1630429980000|2021-08-31 17:13:00|4526.93|4526.53|4527.06|4526.66|4527.06|4526.66|4526.93|4526.53|63
1630429990000|2021-08-31 17:13:10|||||||||41
1630430000000|2021-08-31 17:13:20|4526.81|4526.41|4526.81|4526.41|4527.06|4526.66|4526.81|4526.41|162
1630430010000|2021-08-31 17:13:30|4526.93|4526.53|4526.81|4526.41|4526.93|4526.53|4526.81|4526.41|37
1630430020000|2021-08-31 17:13:40|4526.93|4526.53|4526.81|4526.41|4526.93|4526.53|4526.81|4526.41|69
1630430030000|2021-08-31 17:13:50|4526.56|4526.16|4526.56|4526.16|4526.81|4526.41|4526.56|4526.16|154
1630430040000|2021-08-31 17:14:00|4526.68|4526.28|4526.81|4526.41|4526.81|4526.41|4526.68|4526.28|63
1630430050000|2021-08-31 17:14:10|4526.93|4526.53|4527.06|4526.66|4527.06|4526.66|4526.93|4526.53|61
1630430060000|2021-08-31 17:14:20|4526.93|4526.53|4526.81|4526.41|4527.06|4526.66|4526.81|4526.41|133
1630430070000|2021-08-31 17:14:30|||||||||6
1630430080000|2021-08-31 17:14:40|||||||||198
1630430090000|2021-08-31 17:14:50|4526.93|4526.53|4526.81|4526.41|4527.06|4526.66|4526.81|4526.41|56
1630430100000|2021-08-31 17:15:00|||||||||113
1630430110000|2021-08-31 17:15:10|4526.68|4526.28|4526.81|4526.41|4526.81|4526.41|4526.68|4526.28|184
1630430120000|2021-08-31 17:15:20|||||||||72
1630430130000|2021-08-31 17:15:30|4526.68|4526.28|4526.31|4525.91|4526.68|4526.28|4526.31|4525.91|136
1630430140000|2021-08-31 17:15:40|4526.56|4526.16|4526.31|4525.91|4526.56|4526.16|4526.31|4525.91|280
1630430150000|2021-08-31 17:15:50|||||||||14
1630430160000|2021-08-31 17:16:00|4526.18|4525.78|4526.06|4525.66|4526.31|4525.91|4526.06|4525.66|438
1630430170000|2021-08-31 17:16:10|4526.18|4525.78|4526.31|4525.91|4526.31|4525.91|4526.06|4525.66|169
1630430180000|2021-08-31 17:16:20|4526.56|4526.16|4526.56|4526.16|4526.56|4526.16|4526.56|4526.16|101
1630430190000|2021-08-31 17:16:30|4526.31|4525.91|4526.31|4525.91|4526.31|4525.91|4526.31|4525.91|128
1630430200000|2021-08-31 17:16:40|4526.56|4526.16|4526.31|4525.91|4526.56|4526.16|4526.31|4525.91|236
1630430210000|2021-08-31 17:16:50|4526.18|4525.78|4526.06|4525.66|4526.18|4525.78|4526.06|4525.66|241
1630430220000|2021-08-31 17:17:00|||||||||12
1630430230000|2021-08-31 17:17:10|4525.93|4525.53|4526.06|4525.66|4526.06|4525.66|4525.81|4525.41|375
1630430240000|2021-08-31 17:17:20|4525.81|4525.41|4526.06|4525.66|4526.06|4525.66|4525.81|4525.41|300
1630430250000|2021-08-31 17:17:30|||||||||9
1630430260000|2021-08-31 17:17:40|4526.18|4525.78|4526.31|4525.91|4526.31|4525.91|4526.18|4525.78|76
1630430270000|2021-08-31 17:17:50|4526.43|4526.03|4526.56|4526.16|4526.56|4526.16|4526.31|4525.91|227
1630430280000|2021-08-31 17:18:00|4526.31|4525.91|4525.81|4525.41|4526.31|4525.91|4525.81|4525.41|349
1630430290000|2021-08-31 17:18:10|4526.06|4525.66|4525.81|4525.41|4526.06|4525.66|4525.81|4525.41|400
1630430300000|2021-08-31 17:18:20|4525.56|4525.16|4525.31|4524.91|4525.56|4525.16|4525.31|4524.91|1019
1630430310000|2021-08-31 17:18:30|4525.56|4525.16|4525.06|4524.66|4525.56|4525.16|4525.06|4524.66|1075
1630430320000|2021-08-31 17:18:40|4524.93|4524.53|4525.06|4524.66|4525.06|4524.66|4524.81|4524.41|336
1630430330000|2021-08-31 17:18:50|4524.93|4524.53|4524.81|4524.41|4525.06|4524.66|4524.81|4524.41|722
1630430340000|2021-08-31 17:19:00|4525.06|4524.66|4524.81|4524.41|4525.06|4524.66|4524.81|4524.41|250
1630430350000|2021-08-31 17:19:10|4524.56|4524.16|4524.81|4524.41|4525.06|4524.66|4524.56|4524.16|412
1630430360000|2021-08-31 17:19:20|4524.93|4524.53|4525.06|4524.66|4525.06|4524.66|4524.81|4524.41|169
1630430370000|2021-08-31 17:19:30|4525.18|4524.78|4524.81|4524.41|4525.18|4524.78|4524.81|4524.41|244
1630430380000|2021-08-31 17:19:40|||||||||168
1630430390000|2021-08-31 17:19:50|||||||||108
1630430400000|2021-08-31 17:20:00|4524.93|4524.53|4524.81|4524.41|4525.06|4524.66|4524.81|4524.41|261
1630430410000|2021-08-31 17:20:10|4524.56|4524.16|4524.81|4524.41|4524.81|4524.41|4524.56|4524.16|116
1630430420000|2021-08-31 17:20:20|4524.93|4524.53|4524.56|4524.16|4525.06|4524.66|4524.56|4524.16|394
1630430430000|2021-08-31 17:20:30|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|4524.56|4524.16|238
1630430440000|2021-08-31 17:20:40|4524.68|4524.28|4524.56|4524.16|4524.68|4524.28|4524.56|4524.16|204
1630430450000|2021-08-31 17:20:50|4524.31|4523.91|4524.56|4524.16|4524.56|4524.16|4524.31|4523.91|513
1630430460000|2021-08-31 17:21:00|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|130
1630430470000|2021-08-31 17:21:10|4524.93|4524.53|4525.06|4524.66|4525.06|4524.66|4524.81|4524.41|459
1630430480000|2021-08-31 17:21:20|4525.31|4524.91|4525.31|4524.91|4525.31|4524.91|4525.31|4524.91|109
1630430490000|2021-08-31 17:21:30|||||||||128
1630430500000|2021-08-31 17:21:40|4525.18|4524.78|4525.06|4524.66|4525.18|4524.78|4525.06|4524.66|150
1630430510000|2021-08-31 17:21:50|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|85
1630430520000|2021-08-31 17:22:00|4524.93|4524.53|4524.56|4524.16|4524.93|4524.53|4524.56|4524.16|263
1630430530000|2021-08-31 17:22:10|4524.68|4524.28|4524.81|4524.41|4524.81|4524.41|4524.68|4524.28|161
1630430540000|2021-08-31 17:22:20|4524.93|4524.53|4524.81|4524.41|4524.93|4524.53|4524.81|4524.41|96
1630430550000|2021-08-31 17:22:30|4524.68|4524.28|4523.31|4522.91|4524.81|4524.41|4523.06|4522.66|5106
1630430560000|2021-08-31 17:22:40|4523.06|4522.66|4522.81|4522.41|4523.31|4522.91|4522.81|4522.41|1367
1630430570000|2021-08-31 17:22:50|4522.56|4522.16|4522.06|4521.66|4522.81|4522.41|4522.06|4521.66|1127
1630430580000|2021-08-31 17:23:00|4521.81|4521.41|4522.81|4522.41|4522.81|4522.41|4521.81|4521.41|1207
1630430590000|2021-08-31 17:23:10|4523.06|4522.66|4523.06|4522.66|4523.31|4522.91|4523.06|4522.66|766
1630430600000|2021-08-31 17:23:20|4523.31|4522.91|4523.31|4522.91|4523.56|4523.16|4523.31|4522.91|331
1630430610000|2021-08-31 17:23:30|||||||||111
1630430620000|2021-08-31 17:23:40|4523.43|4523.03|4523.31|4522.91|4523.43|4523.03|4523.31|4522.91|323
1630430630000|2021-08-31 17:23:50|4523.56|4523.16|4523.31|4522.91|4523.56|4523.16|4523.06|4522.66|337
1630430640000|2021-08-31 17:24:00|4523.18|4522.78|4523.31|4522.91|4523.56|4523.16|4523.18|4522.78|277
1630430650000|2021-08-31 17:24:10|4523.18|4522.78|4522.93|4522.53|4523.18|4522.78|4522.93|4522.53|142
1630430660000|2021-08-31 17:24:20|4522.81|4522.41|4522.56|4522.16|4522.81|4522.41|4522.56|4522.16|805
1630430670000|2021-08-31 17:24:30|4522.43|4522.03|4522.31|4521.91|4522.43|4522.03|4522.31|4521.91|62
1630430680000|2021-08-31 17:24:40|4522.06|4521.66|4521.81|4521.41|4522.06|4521.66|4521.81|4521.41|546
1630430690000|2021-08-31 17:24:50|4521.56|4521.16|4522.06|4521.66|4522.06|4521.66|4521.56|4521.16|766
1630430700000|2021-08-31 17:25:00|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|4521.56|4521.16|740
1630430710000|2021-08-31 17:25:10|4521.68|4521.28|4521.81|4521.41|4522.06|4521.66|4521.56|4521.16|251
1630430720000|2021-08-31 17:25:20|4521.56|4521.16|4521.31|4520.91|4521.81|4521.41|4521.31|4520.91|385
1630430730000|2021-08-31 17:25:30|4521.06|4520.66|4521.31|4520.91|4521.31|4520.91|4521.06|4520.66|400
1630430740000|2021-08-31 17:25:40|4521.56|4521.16|4521.06|4520.66|4521.56|4521.16|4521.06|4520.66|297
1630430750000|2021-08-31 17:25:50|4521.18|4520.78|4521.06|4520.66|4521.18|4520.78|4521.06|4520.66|326
1630430760000|2021-08-31 17:26:00|4520.93|4520.53|4521.06|4520.66|4521.06|4520.66|4520.81|4520.41|448
1630430770000|2021-08-31 17:26:10|4520.81|4520.41|4521.06|4520.66|4521.06|4520.66|4520.81|4520.41|416
1630430780000|2021-08-31 17:26:20|4521.31|4520.91|4521.81|4521.41|4521.81|4521.41|4521.31|4520.91|658
1630430790000|2021-08-31 17:26:30|4521.56|4521.16|4521.56|4521.16|4521.81|4521.41|4521.56|4521.16|263
1630430800000|2021-08-31 17:26:40|4521.68|4521.28|4522.06|4521.66|4522.06|4521.66|4521.68|4521.28|391
1630430810000|2021-08-31 17:26:50|4522.18|4521.78|4522.56|4522.16|4522.56|4522.16|4522.06|4521.66|367
1630430820000|2021-08-31 17:27:00|4522.81|4522.41|4523.06|4522.66|4523.06|4522.66|4522.56|4522.16|640
1630430830000|2021-08-31 17:27:10|4523.31|4522.91|4522.56|4522.16|4523.31|4522.91|4522.56|4522.16|846
1630430840000|2021-08-31 17:27:20|4522.81|4522.41|4523.06|4522.66|4523.31|4522.91|4522.81|4522.41|462
1630430850000|2021-08-31 17:27:30|4522.81|4522.41|4523.06|4522.66|4523.06|4522.66|4522.81|4522.41|307
1630430860000|2021-08-31 17:27:40|4522.93|4522.53|4522.81|4522.41|4522.93|4522.53|4522.56|4522.16|599
1630430870000|2021-08-31 17:27:50|4522.56|4522.16|4522.56|4522.16|4522.56|4522.16|4522.31|4521.91|201
1630430880000|2021-08-31 17:28:00|4522.68|4522.28|4522.68|4522.28|4522.81|4522.41|4522.56|4522.16|406
1630430890000|2021-08-31 17:28:10|4522.81|4522.41|4522.81|4522.41|4522.93|4522.53|4522.81|4522.41|250
1630430900000|2021-08-31 17:28:20|4522.56|4522.16|4522.56|4522.16|4522.81|4522.41|4522.56|4522.16|349
1630430910000|2021-08-31 17:28:30|4522.31|4521.91|4522.56|4522.16|4522.56|4522.16|4522.31|4521.91|147
1630430920000|2021-08-31 17:28:40|4522.68|4522.28|4522.31|4521.91|4522.68|4522.28|4522.31|4521.91|267
1630430930000|2021-08-31 17:28:50|4522.56|4522.16|4522.81|4522.41|4522.81|4522.41|4522.56|4522.16|73
1630430940000|2021-08-31 17:29:00|4522.56|4522.16|4522.81|4522.41|4522.81|4522.41|4522.56|4522.16|285
1630430950000|2021-08-31 17:29:10|4522.93|4522.53|4522.56|4522.16|4522.93|4522.53|4522.56|4522.16|425
1630430960000|2021-08-31 17:29:20|4522.68|4522.28|4522.56|4522.16|4522.81|4522.41|4522.31|4521.91|332
1630430970000|2021-08-31 17:29:30|4522.81|4522.41|4522.81|4522.41|4522.81|4522.41|4522.56|4522.16|309
1630430980000|2021-08-31 17:29:40|4523.06|4522.66|4523.06|4522.66|4523.06|4522.66|4522.81|4522.41|330
1630430990000|2021-08-31 17:29:50|4523.31|4522.91|4522.81|4522.41|4523.31|4522.91|4522.81|4522.41|391
1630431000000|2021-08-31 17:30:00|4522.56|4522.16|4522.56|4522.16|4522.56|4522.16|4522.31|4521.91|406
1630431010000|2021-08-31 17:30:10|4522.43|4522.03|4522.06|4521.66|4522.43|4522.03|4522.06|4521.66|608
1630431020000|2021-08-31 17:30:20|4522.31|4521.91|4522.31|4521.91|4522.31|4521.91|4522.06|4521.66|125
1630431030000|2021-08-31 17:30:30|4522.06|4521.66|4521.81|4521.41|4522.06|4521.66|4521.81|4521.41|219
1630431040000|2021-08-31 17:30:40|4521.56|4521.16|4521.31|4520.91|4521.56|4521.16|4521.31|4520.91|418
1630431050000|2021-08-31 17:30:50|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|79
1630431060000|2021-08-31 17:31:00|4521.81|4521.41|4522.06|4521.66|4522.06|4521.66|4521.56|4521.16|491
1630431070000|2021-08-31 17:31:10|4521.93|4521.53|4522.56|4522.16|4522.56|4522.16|4521.81|4521.41|312
1630431080000|2021-08-31 17:31:20|4522.68|4522.28|4522.31|4521.91|4522.81|4522.41|4522.31|4521.91|278
1630431090000|2021-08-31 17:31:30|4522.18|4521.78|4522.06|4521.66|4522.31|4521.91|4522.06|4521.66|129
1630431100000|2021-08-31 17:31:40|4521.81|4521.41|4521.56|4521.16|4521.81|4521.41|4521.56|4521.16|213
1630431110000|2021-08-31 17:31:50|||||||||81
1630431120000|2021-08-31 17:32:00|4521.31|4520.91|4521.81|4521.41|4521.81|4521.41|4521.31|4520.91|619
1630431130000|2021-08-31 17:32:10|4521.56|4521.16|4521.81|4521.41|4522.06|4521.66|4521.56|4521.16|256
1630431140000|2021-08-31 17:32:20|4521.68|4521.28|4521.81|4521.41|4521.81|4521.41|4521.56|4521.16|146
1630431150000|2021-08-31 17:32:30|4521.93|4521.53|4522.06|4521.66|4522.06|4521.66|4521.93|4521.53|84
1630431160000|2021-08-31 17:32:40|4521.93|4521.53|4521.81|4521.41|4522.06|4521.66|4521.81|4521.41|148
1630431170000|2021-08-31 17:32:50|||||||||37
1630431180000|2021-08-31 17:33:00|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|86
1630431190000|2021-08-31 17:33:10|4521.68|4521.28|4521.56|4521.16|4521.81|4521.41|4521.56|4521.16|393
1630431200000|2021-08-31 17:33:20|||||||||6
1630431210000|2021-08-31 17:33:30|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|169
1630431220000|2021-08-31 17:33:40|4522.06|4521.66|4521.81|4521.41|4522.06|4521.66|4521.81|4521.41|207
1630431230000|2021-08-31 17:33:50|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|107
1630431240000|2021-08-31 17:34:00|4521.31|4520.91|4521.56|4521.16|4521.81|4521.41|4521.31|4520.91|621
1630431250000|2021-08-31 17:34:10|4521.31|4520.91|4521.56|4521.16|4521.56|4521.16|4521.31|4520.91|417
1630431260000|2021-08-31 17:34:20|4521.31|4520.91|4521.31|4520.91|4521.43|4521.03|4521.31|4520.91|96
1630431270000|2021-08-31 17:34:30|4521.43|4521.03|4521.56|4521.16|4521.56|4521.16|4521.31|4520.91|167
1630431280000|2021-08-31 17:34:40|4521.31|4520.91|4521.31|4520.91|4521.56|4521.16|4521.31|4520.91|141
1630431290000|2021-08-31 17:34:50|||||||||19
1630431300000|2021-08-31 17:35:00|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|78
1630431310000|2021-08-31 17:35:10|4521.43|4521.03|4521.06|4520.66|4521.43|4521.03|4521.06|4520.66|254
1630431320000|2021-08-31 17:35:20|4521.18|4520.78|4521.31|4520.91|4521.31|4520.91|4521.18|4520.78|174
1630431330000|2021-08-31 17:35:30|4521.18|4520.78|4521.06|4520.66|4521.18|4520.78|4521.06|4520.66|103
1630431340000|2021-08-31 17:35:40|4521.18|4520.78|4521.56|4521.16|4521.56|4521.16|4521.18|4520.78|484
1630431350000|2021-08-31 17:35:50|4521.31|4520.91|4521.68|4521.28|4521.68|4521.28|4521.31|4520.91|124
1630431360000|2021-08-31 17:36:00|4521.56|4521.16|4522.06|4521.66|4522.06|4521.66|4521.56|4521.16|488
1630431370000|2021-08-31 17:36:10|4522.18|4521.78|4522.06|4521.66|4522.18|4521.78|4522.06|4521.66|108
1630431380000|2021-08-31 17:36:20|4522.31|4521.91|4522.06|4521.66|4522.31|4521.91|4522.06|4521.66|175
1630431390000|2021-08-31 17:36:30|4521.81|4521.41|4522.06|4521.66|4522.18|4521.78|4521.81|4521.41|429
1630431400000|2021-08-31 17:36:40|4522.18|4521.78|4522.56|4522.16|4522.56|4522.16|4522.18|4521.78|291
1630431410000|2021-08-31 17:36:50|4522.31|4521.91|4522.06|4521.66|4522.31|4521.91|4522.06|4521.66|198
1630431420000|2021-08-31 17:37:00|4521.93|4521.53|4522.06|4521.66|4522.06|4521.66|4521.81|4521.41|227
1630431430000|2021-08-31 17:37:10|4521.93|4521.53|4522.06|4521.66|4522.06|4521.66|4521.81|4521.41|197
1630431440000|2021-08-31 17:37:20|4521.93|4521.53|4522.06|4521.66|4522.06|4521.66|4521.93|4521.53|236
1630431450000|2021-08-31 17:37:30|4522.18|4521.78|4522.31|4521.91|4522.31|4521.91|4522.06|4521.66|163
1630431460000|2021-08-31 17:37:40|4522.06|4521.66|4522.06|4521.66|4522.31|4521.91|4522.06|4521.66|110
1630431470000|2021-08-31 17:37:50|4522.18|4521.78|4522.06|4521.66|4522.31|4521.91|4522.06|4521.66|154
1630431480000|2021-08-31 17:38:00|4522.31|4521.91|4522.18|4521.78|4522.31|4521.91|4522.06|4521.66|161
1630431490000|2021-08-31 17:38:10|4522.06|4521.66|4521.81|4521.41|4522.06|4521.66|4521.81|4521.41|366
1630431500000|2021-08-31 17:38:20|4521.68|4521.28|4521.81|4521.41|4521.81|4521.41|4521.56|4521.16|324
1630431510000|2021-08-31 17:38:30|4521.68|4521.28|4521.56|4521.16|4521.81|4521.41|4521.56|4521.16|226
1630431520000|2021-08-31 17:38:40|||||||||292
1630431530000|2021-08-31 17:38:50|||||||||190
1630431540000|2021-08-31 17:39:00|4521.31|4520.91|4521.56|4521.16|4521.56|4521.16|4521.31|4520.91|272
1630431550000|2021-08-31 17:39:10|||||||||285
1630431560000|2021-08-31 17:39:20|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|4521.56|4521.16|348
1630431570000|2021-08-31 17:39:30|4521.93|4521.53|4522.81|4522.41|4522.81|4522.41|4521.93|4521.53|475
1630431580000|2021-08-31 17:39:40|4522.56|4522.16|4522.56|4522.16|4522.81|4522.41|4522.56|4522.16|242
1630431590000|2021-08-31 17:39:50|4522.68|4522.28|4522.81|4522.41|4523.06|4522.66|4522.56|4522.16|194
1630431600000|2021-08-31 17:40:00|4522.93|4522.53|4523.31|4522.91|4523.31|4522.91|4522.81|4522.41|618
1630431610000|2021-08-31 17:40:10|4523.06|4522.66|4523.06|4522.66|4523.06|4522.66|4523.06|4522.66|312
1630431620000|2021-08-31 17:40:20|4523.31|4522.91|4523.06|4522.66|4523.31|4522.91|4523.06|4522.66|207
1630431630000|2021-08-31 17:40:30|||||||||20
1630431640000|2021-08-31 17:40:40|4523.18|4522.78|4523.06|4522.66|4523.18|4522.78|4523.06|4522.66|243
1630431650000|2021-08-31 17:40:50|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|82
1630431660000|2021-08-31 17:41:00|4523.06|4522.66|4523.31|4522.91|4523.31|4522.91|4523.06|4522.66|498
1630431670000|2021-08-31 17:41:10|4523.06|4522.66|4522.81|4522.41|4523.06|4522.66|4522.81|4522.41|317
1630431680000|2021-08-31 17:41:20|||||||||244
1630431690000|2021-08-31 17:41:30|||||||||9
1630431700000|2021-08-31 17:41:40|4523.06|4522.66|4523.31|4522.91|4523.31|4522.91|4523.06|4522.66|186
1630431710000|2021-08-31 17:41:50|4523.18|4522.78|4523.31|4522.91|4523.43|4523.03|4523.18|4522.78|203
1630431720000|2021-08-31 17:42:00|4523.18|4522.78|4523.06|4522.66|4523.31|4522.91|4523.06|4522.66|167
1630431730000|2021-08-31 17:42:10|4523.18|4522.78|4523.31|4522.91|4523.31|4522.91|4523.18|4522.78|178
1630431740000|2021-08-31 17:42:20|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|309
1630431750000|2021-08-31 17:42:30|4523.31|4522.91|4523.56|4523.16|4523.56|4523.16|4523.31|4522.91|248
1630431760000|2021-08-31 17:42:40|||||||||30
1630431770000|2021-08-31 17:42:50|4523.31|4522.91|4523.31|4522.91|4523.56|4523.16|4523.31|4522.91|220
1630431780000|2021-08-31 17:43:00|4523.56|4523.16|4523.31|4522.91|4523.56|4523.16|4523.31|4522.91|237
1630431790000|2021-08-31 17:43:10|||||||||32
1630431800000|2021-08-31 17:43:20|4523.18|4522.78|4523.06|4522.66|4523.31|4522.91|4523.06|4522.66|293
1630431810000|2021-08-31 17:43:30|||||||||6
1630431820000|2021-08-31 17:43:40|4523.18|4522.78|4523.31|4522.91|4523.31|4522.91|4523.18|4522.78|109
1630431830000|2021-08-31 17:43:50|4523.18|4522.78|4523.31|4522.91|4523.31|4522.91|4523.06|4522.66|181
1630431840000|2021-08-31 17:44:00|4523.43|4523.03|4523.56|4523.16|4523.56|4523.16|4523.43|4523.03|310
1630431850000|2021-08-31 17:44:10|||||||||15
1630431860000|2021-08-31 17:44:20|||||||||294
1630431870000|2021-08-31 17:44:30|||||||||5
1630431880000|2021-08-31 17:44:40|||||||||82
1630431890000|2021-08-31 17:44:50|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|4523.68|4523.28|172
1630431900000|2021-08-31 17:45:00|4523.68|4523.28|4523.56|4523.16|4523.68|4523.28|4523.56|4523.16|86
1630431910000|2021-08-31 17:45:10|||||||||18
1630431920000|2021-08-31 17:45:20|4523.43|4523.03|4523.31|4522.91|4523.43|4523.03|4523.31|4522.91|143
1630431930000|2021-08-31 17:45:30|4523.43|4523.03|4523.56|4523.16|4523.56|4523.16|4523.43|4523.03|66
1630431940000|2021-08-31 17:45:40|4523.31|4522.91|4523.56|4523.16|4523.56|4523.16|4523.31|4522.91|100
1630431950000|2021-08-31 17:45:50|4523.81|4523.41|4523.56|4523.16|4523.81|4523.41|4523.56|4523.16|303
1630431960000|2021-08-31 17:46:00|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|58
1630431970000|2021-08-31 17:46:10|4523.56|4523.16|4523.31|4522.91|4523.56|4523.16|4523.31|4522.91|85
1630431980000|2021-08-31 17:46:20|4523.43|4523.03|4523.56|4523.16|4523.56|4523.16|4523.43|4523.03|92
1630431990000|2021-08-31 17:46:30|||||||||139
1630432000000|2021-08-31 17:46:40|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|150
1630432010000|2021-08-31 17:46:50|||||||||2
1630432020000|2021-08-31 17:47:00|4524.06|4523.66|4524.06|4523.66|4524.18|4523.78|4524.06|4523.66|470
1630432030000|2021-08-31 17:47:10|4524.18|4523.78|4524.06|4523.66|4524.31|4523.91|4524.06|4523.66|198
1630432040000|2021-08-31 17:47:20|4524.18|4523.78|4524.56|4524.16|4524.81|4524.41|4524.06|4523.66|950
1630432050000|2021-08-31 17:47:30|4524.31|4523.91|4524.31|4523.91|4524.31|4523.91|4524.31|4523.91|86
1630432060000|2021-08-31 17:47:40|||||||||131
1630432070000|2021-08-31 17:47:50|4524.06|4523.66|4524.06|4523.66|4524.31|4523.91|4524.06|4523.66|122
1630432080000|2021-08-31 17:48:00|4524.18|4523.78|4524.06|4523.66|4524.18|4523.78|4524.06|4523.66|150
1630432090000|2021-08-31 17:48:10|||||||||6
1630432100000|2021-08-31 17:48:20|||||||||49
1630432110000|2021-08-31 17:48:30|4524.18|4523.78|4524.06|4523.66|4524.18|4523.78|4524.06|4523.66|87
1630432120000|2021-08-31 17:48:40|4524.18|4523.78|4524.31|4523.91|4524.31|4523.91|4524.06|4523.66|170
1630432130000|2021-08-31 17:48:50|4524.56|4524.16|4524.56|4524.16|4524.56|4524.16|4524.56|4524.16|243
1630432140000|2021-08-31 17:49:00|||||||||144
1630432150000|2021-08-31 17:49:10|4524.68|4524.28|4524.68|4524.28|4524.81|4524.41|4524.56|4524.16|239
1630432160000|2021-08-31 17:49:20|4524.81|4524.41|4524.56|4524.16|4524.81|4524.41|4524.56|4524.16|79
1630432170000|2021-08-31 17:49:30|4524.68|4524.28|4524.81|4524.41|4524.81|4524.41|4524.68|4524.28|114
1630432180000|2021-08-31 17:49:40|4524.56|4524.16|4524.68|4524.28|4524.68|4524.28|4524.56|4524.16|111
1630432190000|2021-08-31 17:49:50|4524.56|4524.16|4524.81|4524.41|4524.81|4524.41|4524.56|4524.16|181
1630432200000|2021-08-31 17:50:00|||||||||26
1630432210000|2021-08-31 17:50:10|||||||||108
1630432220000|2021-08-31 17:50:20|4524.56|4524.16|4524.56|4524.16|4524.56|4524.16|4524.56|4524.16|132
1630432230000|2021-08-31 17:50:30|4524.81|4524.41|4525.06|4524.66|4525.06|4524.66|4524.81|4524.41|367
1630432240000|2021-08-31 17:50:40|4524.81|4524.41|4525.06|4524.66|4525.06|4524.66|4524.81|4524.41|146
1630432250000|2021-08-31 17:50:50|||||||||41
1630432260000|2021-08-31 17:51:00|4524.81|4524.41|4525.06|4524.66|4525.06|4524.66|4524.81|4524.41|326
1630432270000|2021-08-31 17:51:10|||||||||47
1630432280000|2021-08-31 17:51:20|||||||||43
1630432290000|2021-08-31 17:51:30|||||||||386
1630432300000|2021-08-31 17:51:40|||||||||197
1630432310000|2021-08-31 17:51:50|||||||||21
1630432320000|2021-08-31 17:52:00|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|127
1630432330000|2021-08-31 17:52:10|4524.93|4524.53|4525.06|4524.66|4525.06|4524.66|4524.93|4524.53|148
1630432340000|2021-08-31 17:52:20|4524.93|4524.53|4524.81|4524.41|4525.06|4524.66|4524.81|4524.41|384
1630432350000|2021-08-31 17:52:30|4524.93|4524.53|4525.06|4524.66|4525.06|4524.66|4524.93|4524.53|167
1630432360000|2021-08-31 17:52:40|4525.31|4524.91|4525.31|4524.91|4525.31|4524.91|4525.31|4524.91|161
1630432370000|2021-08-31 17:52:50|||||||||27
1630432380000|2021-08-31 17:53:00|4525.06|4524.66|4525.06|4524.66|4525.31|4524.91|4525.06|4524.66|136
1630432390000|2021-08-31 17:53:10|4525.18|4524.78|4525.31|4524.91|4525.31|4524.91|4525.18|4524.78|189
1630432400000|2021-08-31 17:53:20|4525.06|4524.66|4525.06|4524.66|4525.31|4524.91|4525.06|4524.66|134
1630432410000|2021-08-31 17:53:30|||||||||15
1630432420000|2021-08-31 17:53:40|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|248
1630432430000|2021-08-31 17:53:50|||||||||19
1630432440000|2021-08-31 17:54:00|4524.56|4524.16|4524.56|4524.16|4524.56|4524.16|4524.56|4524.16|191
1630432450000|2021-08-31 17:54:10|4524.43|4524.03|4524.56|4524.16|4524.56|4524.16|4524.43|4524.03|124
1630432460000|2021-08-31 17:54:20|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|288
1630432470000|2021-08-31 17:54:30|||||||||6
1630432480000|2021-08-31 17:54:40|4524.68|4524.28|4524.81|4524.41|4524.81|4524.41|4524.56|4524.16|199
1630432490000|2021-08-31 17:54:50|4524.68|4524.28|4524.56|4524.16|4524.68|4524.28|4524.56|4524.16|82
1630432500000|2021-08-31 17:55:00|||||||||103
1630432510000|2021-08-31 17:55:10|4524.43|4524.03|4524.56|4524.16|4524.56|4524.16|4524.31|4523.91|328
1630432520000|2021-08-31 17:55:20|4524.43|4524.03|4524.31|4523.91|4524.56|4524.16|4524.31|4523.91|195
1630432530000|2021-08-31 17:55:30|||||||||242
1630432540000|2021-08-31 17:55:40|4524.06|4523.66|4524.31|4523.91|4524.31|4523.91|4524.06|4523.66|341
1630432550000|2021-08-31 17:55:50|4524.18|4523.78|4524.31|4523.91|4524.56|4524.16|4524.06|4523.66|470
1630432560000|2021-08-31 17:56:00|||||||||8
1630432570000|2021-08-31 17:56:10|||||||||23
1630432580000|2021-08-31 17:56:20|4524.56|4524.16|4524.31|4523.91|4524.56|4524.16|4524.31|4523.91|222
1630432590000|2021-08-31 17:56:30|4524.06|4523.66|4524.06|4523.66|4524.31|4523.91|4524.06|4523.66|147
1630432600000|2021-08-31 17:56:40|||||||||43
1630432610000|2021-08-31 17:56:50|||||||||7
1630432620000|2021-08-31 17:57:00|4523.81|4523.41|4524.06|4523.66|4524.06|4523.66|4523.81|4523.41|317
1630432630000|2021-08-31 17:57:10|4523.93|4523.53|4524.06|4523.66|4524.06|4523.66|4523.93|4523.53|196
1630432640000|2021-08-31 17:57:20|4524.31|4523.91|4524.06|4523.66|4524.31|4523.91|4524.06|4523.66|285
1630432650000|2021-08-31 17:57:30|||||||||105
1630432660000|2021-08-31 17:57:40|4523.81|4523.41|4524.06|4523.66|4524.06|4523.66|4523.81|4523.41|173
1630432670000|2021-08-31 17:57:50|4523.93|4523.53|4524.06|4523.66|4524.06|4523.66|4523.81|4523.41|58
1630432680000|2021-08-31 17:58:00|4524.31|4523.91|4524.31|4523.91|4524.31|4523.91|4524.31|4523.91|280
1630432690000|2021-08-31 17:58:10|4524.06|4523.66|4524.06|4523.66|4524.06|4523.66|4524.06|4523.66|60
1630432700000|2021-08-31 17:58:20|||||||||13
1630432710000|2021-08-31 17:58:30|4524.18|4523.78|4524.31|4523.91|4524.31|4523.91|4524.06|4523.66|270
1630432720000|2021-08-31 17:58:40|4524.56|4524.16|4524.31|4523.91|4524.56|4524.16|4524.31|4523.91|174
1630432730000|2021-08-31 17:58:50|||||||||18
1630432740000|2021-08-31 17:59:00|4524.56|4524.16|4524.81|4524.41|4524.81|4524.41|4524.43|4524.03|388
1630432750000|2021-08-31 17:59:10|4524.56|4524.16|4524.56|4524.16|4524.81|4524.41|4524.56|4524.16|294
1630432760000|2021-08-31 17:59:20|4524.68|4524.28|4524.81|4524.41|4524.81|4524.41|4524.56|4524.16|106
1630432770000|2021-08-31 17:59:30|4524.93|4524.53|4525.06|4524.66|4525.06|4524.66|4524.93|4524.53|233
1630432780000|2021-08-31 17:59:40|4525.31|4524.91|4525.56|4525.16|4525.56|4525.16|4525.31|4524.91|584
1630432790000|2021-08-31 17:59:50|4525.43|4525.03|4525.31|4524.91|4525.43|4525.03|4525.31|4524.91|228
1630432800000|2021-08-31 18:00:00|4525.56|4525.16|4525.31|4524.91|4525.56|4525.16|4525.31|4524.91|455
1630432810000|2021-08-31 18:00:10|4525.56|4525.16|4525.31|4524.91|4525.56|4525.16|4525.06|4524.66|610
1630432820000|2021-08-31 18:00:20|||||||||451
1630432830000|2021-08-31 18:00:30|4525.06|4524.66|4525.06|4524.66|4525.31|4524.91|4525.06|4524.66|114
1630432840000|2021-08-31 18:00:40|4525.31|4524.91|4525.68|4525.28|4525.68|4525.28|4525.31|4524.91|339
1630432850000|2021-08-31 18:00:50|4525.56|4525.16|4525.56|4525.16|4525.56|4525.16|4525.56|4525.16|258
1630432860000|2021-08-31 18:01:00|4525.43|4525.03|4525.31|4524.91|4525.56|4525.16|4525.31|4524.91|242
1630432870000|2021-08-31 18:01:10|4525.56|4525.16|4525.56|4525.16|4525.56|4525.16|4525.31|4524.91|260
1630432880000|2021-08-31 18:01:20|4525.43|4525.03|4525.31|4524.91|4525.56|4525.16|4525.31|4524.91|103
1630432890000|2021-08-31 18:01:30|||||||||18
1630432900000|2021-08-31 18:01:40|4525.56|4525.16|4525.81|4525.41|4525.81|4525.41|4525.56|4525.16|246
1630432910000|2021-08-31 18:01:50|4525.56|4525.16|4525.56|4525.16|4525.56|4525.16|4525.56|4525.16|153
1630432920000|2021-08-31 18:02:00|4525.31|4524.91|4525.31|4524.91|4525.56|4525.16|4525.31|4524.91|372
1630432930000|2021-08-31 18:02:10|||||||||32
1630432940000|2021-08-31 18:02:20|4525.18|4524.78|4525.06|4524.66|4525.18|4524.78|4525.06|4524.66|126
1630432950000|2021-08-31 18:02:30|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|101
1630432960000|2021-08-31 18:02:40|4524.56|4524.16|4524.81|4524.41|4524.81|4524.41|4524.56|4524.16|297
1630432970000|2021-08-31 18:02:50|4524.68|4524.28|4524.56|4524.16|4524.68|4524.28|4524.56|4524.16|139
1630432980000|2021-08-31 18:03:00|4524.31|4523.91|4524.31|4523.91|4524.31|4523.91|4524.31|4523.91|308
1630432990000|2021-08-31 18:03:10|||||||||35
1630433000000|2021-08-31 18:03:20|||||||||120
1630433010000|2021-08-31 18:03:30|4524.56|4524.16|4524.31|4523.91|4524.56|4524.16|4524.31|4523.91|255
1630433020000|2021-08-31 18:03:40|4524.43|4524.03|4524.31|4523.91|4524.56|4524.16|4524.31|4523.91|574
1630433030000|2021-08-31 18:03:50|||||||||31
1630433040000|2021-08-31 18:04:00|4524.18|4523.78|4524.31|4523.91|4524.31|4523.91|4524.18|4523.78|572
1630433050000|2021-08-31 18:04:10|||||||||7
1630433060000|2021-08-31 18:04:20|4524.43|4524.03|4524.56|4524.16|4524.81|4524.41|4524.43|4524.03|231
1630433070000|2021-08-31 18:04:30|4524.31|4523.91|4524.06|4523.66|4524.31|4523.91|4524.06|4523.66|183
1630433080000|2021-08-31 18:04:40|4523.93|4523.53|4524.06|4523.66|4524.06|4523.66|4523.93|4523.53|116
1630433090000|2021-08-31 18:04:50|4523.93|4523.53|4523.81|4523.41|4524.06|4523.66|4523.81|4523.41|372
1630433100000|2021-08-31 18:05:00|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|753
1630433110000|2021-08-31 18:05:10|4523.43|4523.03|4523.31|4522.91|4523.56|4523.16|4523.31|4522.91|372
1630433120000|2021-08-31 18:05:20|4523.06|4522.66|4522.81|4522.41|4523.06|4522.66|4522.56|4522.16|704
1630433130000|2021-08-31 18:05:30|4522.56|4522.16|4522.81|4522.41|4522.81|4522.41|4522.56|4522.16|483
1630433140000|2021-08-31 18:05:40|4523.06|4522.66|4523.06|4522.66|4523.06|4522.66|4523.06|4522.66|177
1630433150000|2021-08-31 18:05:50|4523.31|4522.91|4523.31|4522.91|4523.56|4523.16|4523.06|4522.66|676
1630433160000|2021-08-31 18:06:00|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|380
1630433170000|2021-08-31 18:06:10|4523.31|4522.91|4523.06|4522.66|4523.31|4522.91|4523.06|4522.66|323
1630433180000|2021-08-31 18:06:20|||||||||168
1630433190000|2021-08-31 18:06:30|4523.18|4522.78|4523.31|4522.91|4523.31|4522.91|4523.18|4522.78|94
1630433200000|2021-08-31 18:06:40|4523.56|4523.16|4523.81|4523.41|4523.81|4523.41|4523.56|4523.16|360
1630433210000|2021-08-31 18:06:50|4524.06|4523.66|4523.93|4523.53|4524.06|4523.66|4523.81|4523.41|326
1630433220000|2021-08-31 18:07:00|4524.06|4523.66|4523.81|4523.41|4524.06|4523.66|4523.81|4523.41|206
1630433230000|2021-08-31 18:07:10|4524.06|4523.66|4524.06|4523.66|4524.06|4523.66|4524.06|4523.66|81
1630433240000|2021-08-31 18:07:20|4523.93|4523.53|4523.56|4523.16|4523.93|4523.53|4523.56|4523.16|232
1630433250000|2021-08-31 18:07:30|||||||||26
1630433260000|2021-08-31 18:07:40|4523.31|4522.91|4523.06|4522.66|4523.31|4522.91|4523.06|4522.66|269
1630433270000|2021-08-31 18:07:50|4523.18|4522.78|4523.06|4522.66|4523.31|4522.91|4523.06|4522.66|261
1630433280000|2021-08-31 18:08:00|||||||||21
1630433290000|2021-08-31 18:08:10|4523.18|4522.78|4523.31|4522.91|4523.31|4522.91|4523.18|4522.78|167
1630433300000|2021-08-31 18:08:20|4523.18|4522.78|4523.31|4522.91|4523.31|4522.91|4523.18|4522.78|145
1630433310000|2021-08-31 18:08:30|4523.18|4522.78|4523.06|4522.66|4523.31|4522.91|4523.06|4522.66|176
1630433320000|2021-08-31 18:08:40|4523.31|4522.91|4523.06|4522.66|4523.31|4522.91|4523.06|4522.66|162
1630433330000|2021-08-31 18:08:50|4522.93|4522.53|4522.81|4522.41|4522.93|4522.53|4522.81|4522.41|89
1630433340000|2021-08-31 18:09:00|4522.56|4522.16|4522.81|4522.41|4522.81|4522.41|4522.56|4522.16|204
1630433350000|2021-08-31 18:09:10|4522.68|4522.28|4522.56|4522.16|4522.81|4522.41|4522.56|4522.16|152
1630433360000|2021-08-31 18:09:20|4522.31|4521.91|4522.56|4522.16|4522.56|4522.16|4522.31|4521.91|193
1630433370000|2021-08-31 18:09:30|||||||||25
1630433380000|2021-08-31 18:09:40|||||||||45
1630433390000|2021-08-31 18:09:50|4522.81|4522.41|4523.06|4522.66|4523.06|4522.66|4522.81|4522.41|212
1630433400000|2021-08-31 18:10:00|4523.31|4522.91|4523.06|4522.66|4523.31|4522.91|4523.06|4522.66|325
1630433410000|2021-08-31 18:10:10|4522.93|4522.53|4522.56|4522.16|4522.93|4522.53|4522.56|4522.16|228
1630433420000|2021-08-31 18:10:20|4522.68|4522.28|4522.31|4521.91|4522.81|4522.41|4522.31|4521.91|230
1630433430000|2021-08-31 18:10:30|4522.56|4522.16|4522.81|4522.41|4522.81|4522.41|4522.31|4521.91|297
1630433440000|2021-08-31 18:10:40|4522.56|4522.16|4522.56|4522.16|4522.81|4522.41|4522.56|4522.16|103
1630433450000|2021-08-31 18:10:50|||||||||27
1630433460000|2021-08-31 18:11:00|4522.68|4522.28|4522.81|4522.41|4522.81|4522.41|4522.56|4522.16|251
1630433470000|2021-08-31 18:11:10|4522.68|4522.28|4522.56|4522.16|4522.81|4522.41|4522.56|4522.16|97
1630433480000|2021-08-31 18:11:20|4522.43|4522.03|4522.31|4521.91|4522.43|4522.03|4522.31|4521.91|45
1630433490000|2021-08-31 18:11:30|||||||||261
1630433500000|2021-08-31 18:11:40|4522.43|4522.03|4522.31|4521.91|4522.56|4522.16|4522.31|4521.91|308
1630433510000|2021-08-31 18:11:50|4522.56|4522.16|4522.81|4522.41|4522.81|4522.41|4522.56|4522.16|407
1630433520000|2021-08-31 18:12:00|4522.68|4522.28|4522.81|4522.41|4522.81|4522.41|4522.56|4522.16|226
1630433530000|2021-08-31 18:12:10|4523.06|4522.66|4523.06|4522.66|4523.06|4522.66|4523.06|4522.66|71
1630433540000|2021-08-31 18:12:20|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|4523.06|4522.66|331
1630433550000|2021-08-31 18:12:30|||||||||75
1630433560000|2021-08-31 18:12:40|||||||||201
1630433570000|2021-08-31 18:12:50|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|174
1630433580000|2021-08-31 18:13:00|4523.81|4523.41|4523.31|4522.91|4523.81|4523.41|4523.31|4522.91|309
1630433590000|2021-08-31 18:13:10|4523.56|4523.16|4523.31|4522.91|4523.56|4523.16|4523.31|4522.91|122
1630433600000|2021-08-31 18:13:20|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|4523.31|4522.91|79
1630433610000|2021-08-31 18:13:30|4523.43|4523.03|4523.06|4522.66|4523.43|4523.03|4523.06|4522.66|252
1630433620000|2021-08-31 18:13:40|4523.31|4522.91|4523.06|4522.66|4523.31|4522.91|4523.06|4522.66|163
1630433630000|2021-08-31 18:13:50|4523.18|4522.78|4523.31|4522.91|4523.31|4522.91|4523.18|4522.78|47
1630433640000|2021-08-31 18:14:00|4523.56|4523.16|4523.56|4523.16|4523.81|4523.41|4523.56|4523.16|233
1630433650000|2021-08-31 18:14:10|4523.81|4523.41|4523.56|4523.16|4523.81|4523.41|4523.56|4523.16|116
1630433660000|2021-08-31 18:14:20|4523.31|4522.91|4523.31|4522.91|4523.43|4523.03|4523.31|4522.91|190
1630433670000|2021-08-31 18:14:30|||||||||13
1630433680000|2021-08-31 18:14:40|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|54
1630433690000|2021-08-31 18:14:50|||||||||77
1630433700000|2021-08-31 18:15:00|4523.81|4523.41|4524.06|4523.66|4524.06|4523.66|4523.81|4523.41|270
1630433710000|2021-08-31 18:15:10|4523.81|4523.41|4524.06|4523.66|4524.06|4523.66|4523.81|4523.41|306
1630433720000|2021-08-31 18:15:20|4523.93|4523.53|4524.06|4523.66|4524.06|4523.66|4523.81|4523.41|141
1630433730000|2021-08-31 18:15:30|4524.18|4523.78|4524.31|4523.91|4524.31|4523.91|4524.18|4523.78|168
1630433740000|2021-08-31 18:15:40|4524.56|4524.16|4524.31|4523.91|4524.56|4524.16|4524.31|4523.91|634
1630433750000|2021-08-31 18:15:50|4524.06|4523.66|4524.06|4523.66|4524.06|4523.66|4524.06|4523.66|249
1630433760000|2021-08-31 18:16:00|4523.81|4523.41|4523.81|4523.41|4523.93|4523.53|4523.81|4523.41|180
1630433770000|2021-08-31 18:16:10|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|189
1630433780000|2021-08-31 18:16:20|4523.43|4523.03|4523.31|4522.91|4523.43|4523.03|4523.31|4522.91|212
1630433790000|2021-08-31 18:16:30|4523.43|4523.03|4523.31|4522.91|4523.56|4523.16|4523.31|4522.91|186
1630433800000|2021-08-31 18:16:40|4523.56|4523.16|4523.81|4523.41|4523.81|4523.41|4523.56|4523.16|284
1630433810000|2021-08-31 18:16:50|||||||||50
1630433820000|2021-08-31 18:17:00|4523.68|4523.28|4524.06|4523.66|4524.06|4523.66|4523.56|4523.16|106
1630433830000|2021-08-31 18:17:10|||||||||106
1630433840000|2021-08-31 18:17:20|||||||||92
1630433850000|2021-08-31 18:17:30|4523.81|4523.41|4523.68|4523.28|4523.81|4523.41|4523.68|4523.28|222
1630433860000|2021-08-31 18:17:40|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|40
1630433870000|2021-08-31 18:17:50|||||||||10
1630433880000|2021-08-31 18:18:00|4523.56|4523.16|4523.31|4522.91|4523.56|4523.16|4523.31|4522.91|294
1630433890000|2021-08-31 18:18:10|4523.18|4522.78|4523.31|4522.91|4523.31|4522.91|4523.18|4522.78|124
1630433900000|2021-08-31 18:18:20|||||||||20
1630433910000|2021-08-31 18:18:30|4523.18|4522.78|4523.31|4522.91|4523.31|4522.91|4523.18|4522.78|58
1630433920000|2021-08-31 18:18:40|4523.18|4522.78|4523.31|4522.91|4523.31|4522.91|4523.06|4522.66|339
1630433930000|2021-08-31 18:18:50|||||||||39
1630433940000|2021-08-31 18:19:00|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|161
1630433950000|2021-08-31 18:19:10|||||||||444
1630433960000|2021-08-31 18:19:20|4523.68|4523.28|4523.81|4523.41|4523.81|4523.41|4523.68|4523.28|316
1630433970000|2021-08-31 18:19:30|4523.56|4523.16|4523.56|4523.16|4523.81|4523.41|4523.56|4523.16|329
1630433980000|2021-08-31 18:19:40|||||||||9
1630433990000|2021-08-31 18:19:50|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|147
1630434000000|2021-08-31 18:20:00|4523.56|4523.16|4523.31|4522.91|4523.56|4523.16|4523.31|4522.91|499
1630434010000|2021-08-31 18:20:10|4523.06|4522.66|4523.31|4522.91|4523.31|4522.91|4523.06|4522.66|289
1630434020000|2021-08-31 18:20:20|||||||||36
1630434030000|2021-08-31 18:20:30|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|281
1630434040000|2021-08-31 18:20:40|||||||||15
1630434050000|2021-08-31 18:20:50|4523.68|4523.28|4523.81|4523.41|4523.81|4523.41|4523.68|4523.28|483
1630434060000|2021-08-31 18:21:00|||||||||8
1630434070000|2021-08-31 18:21:10|||||||||11
1630434080000|2021-08-31 18:21:20|4523.56|4523.16|4523.31|4522.91|4523.56|4523.16|4523.31|4522.91|457
1630434090000|2021-08-31 18:21:30|||||||||108
1630434100000|2021-08-31 18:21:40|||||||||10
1630434110000|2021-08-31 18:21:50|4523.43|4523.03|4523.31|4522.91|4523.56|4523.16|4523.31|4522.91|166
1630434120000|2021-08-31 18:22:00|||||||||11
1630434130000|2021-08-31 18:22:10|||||||||413
1630434140000|2021-08-31 18:22:20|4523.18|4522.78|4523.06|4522.66|4523.18|4522.78|4523.06|4522.66|425
1630434150000|2021-08-31 18:22:30|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|4523.06|4522.66|141
1630434160000|2021-08-31 18:22:40|4523.06|4522.66|4523.31|4522.91|4523.31|4522.91|4523.06|4522.66|121
1630434170000|2021-08-31 18:22:50|||||||||71
1630434180000|2021-08-31 18:23:00|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|4523.31|4522.91|196
1630434190000|2021-08-31 18:23:10|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|72
1630434200000|2021-08-31 18:23:20|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|71
1630434210000|2021-08-31 18:23:30|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|4523.56|4523.16|190
1630434220000|2021-08-31 18:23:40|4523.93|4523.53|4524.06|4523.66|4524.06|4523.66|4523.93|4523.53|74
1630434230000|2021-08-31 18:23:50|||||||||10
1630434240000|2021-08-31 18:24:00|||||||||71
1630434250000|2021-08-31 18:24:10|4524.18|4523.78|4524.31|4523.91|4524.31|4523.91|4524.18|4523.78|373
1630434260000|2021-08-31 18:24:20|4524.43|4524.03|4524.31|4523.91|4524.56|4524.16|4524.31|4523.91|202
1630434270000|2021-08-31 18:24:30|4524.18|4523.78|4524.06|4523.66|4524.18|4523.78|4524.06|4523.66|312
1630434280000|2021-08-31 18:24:40|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|182
1630434290000|2021-08-31 18:24:50|4523.93|4523.53|4523.81|4523.41|4524.06|4523.66|4523.81|4523.41|81
1630434300000|2021-08-31 18:25:00|4524.06|4523.66|4524.06|4523.66|4524.06|4523.66|4524.06|4523.66|36
1630434310000|2021-08-31 18:25:10|4523.93|4523.53|4524.06|4523.66|4524.06|4523.66|4523.93|4523.53|141
1630434320000|2021-08-31 18:25:20|4524.31|4523.91|4524.31|4523.91|4524.31|4523.91|4524.31|4523.91|78
1630434330000|2021-08-31 18:25:30|4524.43|4524.03|4524.31|4523.91|4524.56|4524.16|4524.31|4523.91|141
1630434340000|2021-08-31 18:25:40|4524.43|4524.03|4524.31|4523.91|4524.56|4524.16|4524.31|4523.91|220
1630434350000|2021-08-31 18:25:50|||||||||3
1630434360000|2021-08-31 18:26:00|4524.18|4523.78|4524.06|4523.66|4524.31|4523.91|4524.06|4523.66|169
1630434370000|2021-08-31 18:26:10|4524.18|4523.78|4524.31|4523.91|4524.31|4523.91|4524.06|4523.66|71
1630434380000|2021-08-31 18:26:20|4524.06|4523.66|4524.06|4523.66|4524.31|4523.91|4524.06|4523.66|257
1630434390000|2021-08-31 18:26:30|||||||||141
1630434400000|2021-08-31 18:26:40|4523.93|4523.53|4524.06|4523.66|4524.06|4523.66|4523.81|4523.41|151
1630434410000|2021-08-31 18:26:50|4523.93|4523.53|4523.81|4523.41|4523.93|4523.53|4523.81|4523.41|17
1630434420000|2021-08-31 18:27:00|4524.06|4523.66|4524.06|4523.66|4524.06|4523.66|4523.81|4523.41|316
1630434430000|2021-08-31 18:27:10|4523.93|4523.53|4523.81|4523.41|4523.93|4523.53|4523.68|4523.28|188
1630434440000|2021-08-31 18:27:20|4523.68|4523.28|4523.81|4523.41|4523.81|4523.41|4523.56|4523.16|185
1630434450000|2021-08-31 18:27:30|4523.68|4523.28|4523.56|4523.16|4523.81|4523.41|4523.56|4523.16|174
1630434460000|2021-08-31 18:27:40|4523.68|4523.28|4523.81|4523.41|4523.81|4523.41|4523.68|4523.28|36
1630434470000|2021-08-31 18:27:50|4524.06|4523.66|4524.06|4523.66|4524.06|4523.66|4524.06|4523.66|271
1630434480000|2021-08-31 18:28:00|4523.93|4523.53|4523.81|4523.41|4524.06|4523.66|4523.81|4523.41|232
1630434490000|2021-08-31 18:28:10|4523.93|4523.53|4523.81|4523.41|4523.93|4523.53|4523.81|4523.41|135
1630434500000|2021-08-31 18:28:20|4523.68|4523.28|4523.56|4523.16|4523.81|4523.41|4523.56|4523.16|368
1630434510000|2021-08-31 18:28:30|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|97
1630434520000|2021-08-31 18:28:40|||||||||61
1630434530000|2021-08-31 18:28:50|||||||||18
1630434540000|2021-08-31 18:29:00|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|4523.31|4522.91|188
1630434550000|2021-08-31 18:29:10|4523.43|4523.03|4523.06|4522.66|4523.43|4523.03|4523.06|4522.66|379
1630434560000|2021-08-31 18:29:20|4522.93|4522.53|4522.56|4522.16|4523.06|4522.66|4522.31|4521.91|847
1630434570000|2021-08-31 18:29:30|4522.43|4522.03|4522.56|4522.16|4522.56|4522.16|4522.31|4521.91|303
1630434580000|2021-08-31 18:29:40|4522.81|4522.41|4522.81|4522.41|4522.81|4522.41|4522.56|4522.16|158
1630434590000|2021-08-31 18:29:50|4522.93|4522.53|4523.06|4522.66|4523.06|4522.66|4522.93|4522.53|140
1630434600000|2021-08-31 18:30:00|4523.18|4522.78|4523.31|4522.91|4523.31|4522.91|4523.18|4522.78|112
1630434610000|2021-08-31 18:30:10|4523.18|4522.78|4523.06|4522.66|4523.18|4522.78|4523.06|4522.66|172
1630434620000|2021-08-31 18:30:20|4522.81|4522.41|4523.06|4522.66|4523.06|4522.66|4522.81|4522.41|206
1630434630000|2021-08-31 18:30:30|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|49
1630434640000|2021-08-31 18:30:40|||||||||82
1630434650000|2021-08-31 18:30:50|4523.56|4523.16|4523.81|4523.41|4523.81|4523.41|4523.56|4523.16|309
1630434660000|2021-08-31 18:31:00|4524.06|4523.66|4524.31|4523.91|4524.56|4524.16|4524.06|4523.66|509
1630434670000|2021-08-31 18:31:10|||||||||22
1630434680000|2021-08-31 18:31:20|||||||||363
1630434690000|2021-08-31 18:31:30|||||||||397
1630434700000|2021-08-31 18:31:40|4524.43|4524.03|4524.81|4524.41|4525.06|4524.66|4524.43|4524.03|552
1630434710000|2021-08-31 18:31:50|4524.68|4524.28|4524.56|4524.16|4524.81|4524.41|4524.56|4524.16|266
1630434720000|2021-08-31 18:32:00|4524.68|4524.28|4524.56|4524.16|4524.81|4524.41|4524.56|4524.16|236
1630434730000|2021-08-31 18:32:10|4524.81|4524.41|4524.56|4524.16|4524.81|4524.41|4524.56|4524.16|90
1630434740000|2021-08-31 18:32:20|||||||||47
1630434750000|2021-08-31 18:32:30|4524.68|4524.28|4524.56|4524.16|4524.68|4524.28|4524.56|4524.16|188
1630434760000|2021-08-31 18:32:40|4524.68|4524.28|4524.31|4523.91|4524.81|4524.41|4524.31|4523.91|269
1630434770000|2021-08-31 18:32:50|||||||||298
1630434780000|2021-08-31 18:33:00|4524.43|4524.03|4524.31|4523.91|4524.56|4524.16|4524.31|4523.91|450
1630434790000|2021-08-31 18:33:10|||||||||71
1630434800000|2021-08-31 18:33:20|4524.43|4524.03|4524.56|4524.16|4524.56|4524.16|4524.31|4523.91|137
1630434810000|2021-08-31 18:33:30|4524.68|4524.28|4524.56|4524.16|4524.68|4524.28|4524.56|4524.16|106
1630434820000|2021-08-31 18:33:40|4524.43|4524.03|4524.31|4523.91|4524.43|4524.03|4524.31|4523.91|107
1630434830000|2021-08-31 18:33:50|4524.43|4524.03|4524.56|4524.16|4524.56|4524.16|4524.31|4523.91|396
1630434840000|2021-08-31 18:34:00|4524.43|4524.03|4524.56|4524.16|4524.56|4524.16|4524.31|4523.91|80
1630434850000|2021-08-31 18:34:10|||||||||24
1630434860000|2021-08-31 18:34:20|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|4524.56|4524.16|470
1630434870000|2021-08-31 18:34:30|4524.68|4524.28|4524.81|4524.41|4524.81|4524.41|4524.56|4524.16|70
1630434880000|2021-08-31 18:34:40|||||||||130
1630434890000|2021-08-31 18:34:50|4524.56|4524.16|4524.81|4524.41|4524.81|4524.41|4524.56|4524.16|268
1630434900000|2021-08-31 18:35:00|4524.93|4524.53|4525.06|4524.66|4525.06|4524.66|4524.81|4524.41|261
1630434910000|2021-08-31 18:35:10|4524.93|4524.53|4525.06|4524.66|4525.06|4524.66|4524.93|4524.53|200
1630434920000|2021-08-31 18:35:20|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|116
1630434930000|2021-08-31 18:35:30|4524.56|4524.16|4524.81|4524.41|4524.81|4524.41|4524.56|4524.16|241
1630434940000|2021-08-31 18:35:40|4524.93|4524.53|4524.81|4524.41|4525.06|4524.66|4524.81|4524.41|229
1630434950000|2021-08-31 18:35:50|4524.56|4524.16|4524.81|4524.41|4524.81|4524.41|4524.56|4524.16|193
1630434960000|2021-08-31 18:36:00|4524.93|4524.53|4524.81|4524.41|4525.06|4524.66|4524.81|4524.41|151
1630434970000|2021-08-31 18:36:10|||||||||65
1630434980000|2021-08-31 18:36:20|4525.06|4524.66|4524.81|4524.41|4525.06|4524.66|4524.56|4524.16|345
1630434990000|2021-08-31 18:36:30|4524.68|4524.28|4524.56|4524.16|4524.81|4524.41|4524.56|4524.16|167
1630435000000|2021-08-31 18:36:40|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|4524.56|4524.16|183
1630435010000|2021-08-31 18:36:50|4524.56|4524.16|4524.81|4524.41|4524.81|4524.41|4524.56|4524.16|107
1630435020000|2021-08-31 18:37:00|4524.68|4524.28|4524.93|4524.53|4525.06|4524.66|4524.56|4524.16|183
1630435030000|2021-08-31 18:37:10|4525.06|4524.66|4524.56|4524.16|4525.06|4524.66|4524.56|4524.16|106
1630435040000|2021-08-31 18:37:20|4524.68|4524.28|4524.56|4524.16|4524.68|4524.28|4524.56|4524.16|104
1630435050000|2021-08-31 18:37:30|4524.68|4524.28|4524.56|4524.16|4524.81|4524.41|4524.56|4524.16|191
1630435060000|2021-08-31 18:37:40|4524.43|4524.03|4524.31|4523.91|4524.56|4524.16|4524.31|4523.91|191
1630435070000|2021-08-31 18:37:50|4524.18|4523.78|4524.06|4523.66|4524.18|4523.78|4523.81|4523.41|443
1630435080000|2021-08-31 18:38:00|4524.31|4523.91|4524.06|4523.66|4524.31|4523.91|4524.06|4523.66|178
1630435090000|2021-08-31 18:38:10|4524.31|4523.91|4524.06|4523.66|4524.31|4523.91|4524.06|4523.66|155
1630435100000|2021-08-31 18:38:20|4523.81|4523.41|4524.06|4523.66|4524.06|4523.66|4523.81|4523.41|157
1630435110000|2021-08-31 18:38:30|4523.93|4523.53|4523.81|4523.41|4524.06|4523.66|4523.81|4523.41|62
1630435120000|2021-08-31 18:38:40|4524.06|4523.66|4524.06|4523.66|4524.18|4523.78|4523.81|4523.41|289
1630435130000|2021-08-31 18:38:50|4523.93|4523.53|4523.81|4523.41|4523.93|4523.53|4523.81|4523.41|170
1630435140000|2021-08-31 18:39:00|4523.68|4523.28|4523.81|4523.41|4523.81|4523.41|4523.56|4523.16|198
1630435150000|2021-08-31 18:39:10|4523.68|4523.28|4523.56|4523.16|4523.68|4523.28|4523.56|4523.16|80
1630435160000|2021-08-31 18:39:20|4523.43|4523.03|4523.56|4523.16|4523.56|4523.16|4523.43|4523.03|80
1630435170000|2021-08-31 18:39:30|4523.43|4523.03|4523.56|4523.16|4523.56|4523.16|4523.43|4523.03|192
1630435180000|2021-08-31 18:39:40|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|26
1630435190000|2021-08-31 18:39:50|4523.56|4523.16|4523.31|4522.91|4523.56|4523.16|4523.31|4522.91|178
1630435200000|2021-08-31 18:40:00|4523.43|4523.03|4523.56|4523.16|4523.81|4523.41|4523.43|4523.03|153
1630435210000|2021-08-31 18:40:10|4523.68|4523.28|4523.81|4523.41|4523.81|4523.41|4523.56|4523.16|138
1630435220000|2021-08-31 18:40:20|4524.06|4523.66|4524.06|4523.66|4524.06|4523.66|4523.81|4523.41|339
1630435230000|2021-08-31 18:40:30|||||||||12
1630435240000|2021-08-31 18:40:40|4523.81|4523.41|4523.56|4523.16|4523.81|4523.41|4523.56|4523.16|245
1630435250000|2021-08-31 18:40:50|||||||||15
1630435260000|2021-08-31 18:41:00|4523.31|4522.91|4523.56|4523.16|4523.56|4523.16|4523.31|4522.91|270
1630435270000|2021-08-31 18:41:10|4523.43|4523.03|4523.81|4523.41|4523.81|4523.41|4523.31|4522.91|311
1630435280000|2021-08-31 18:41:20|||||||||167
1630435290000|2021-08-31 18:41:30|4523.93|4523.53|4524.06|4523.66|4524.06|4523.66|4523.93|4523.53|159
1630435300000|2021-08-31 18:41:40|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|204
1630435310000|2021-08-31 18:41:50|4524.06|4523.66|4523.81|4523.41|4524.06|4523.66|4523.81|4523.41|99
1630435320000|2021-08-31 18:42:00|4523.93|4523.53|4524.06|4523.66|4524.31|4523.91|4523.93|4523.53|167
1630435330000|2021-08-31 18:42:10|4523.93|4523.53|4523.56|4523.16|4523.93|4523.53|4523.56|4523.16|52
1630435340000|2021-08-31 18:42:20|4523.43|4523.03|4523.56|4523.16|4523.56|4523.16|4523.43|4523.03|188
1630435350000|2021-08-31 18:42:30|||||||||167
1630435360000|2021-08-31 18:42:40|4523.43|4523.03|4523.56|4523.16|4523.56|4523.16|4523.31|4522.91|279
1630435370000|2021-08-31 18:42:50|4523.68|4523.28|4523.81|4523.41|4523.81|4523.41|4523.68|4523.28|79
1630435380000|2021-08-31 18:43:00|||||||||125
1630435390000|2021-08-31 18:43:10|4524.06|4523.66|4524.06|4523.66|4524.06|4523.66|4523.81|4523.41|183
1630435400000|2021-08-31 18:43:20|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|92
1630435410000|2021-08-31 18:43:30|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|4523.31|4522.91|284
1630435420000|2021-08-31 18:43:40|4523.43|4523.03|4523.56|4523.16|4523.56|4523.16|4523.43|4523.03|135
1630435430000|2021-08-31 18:43:50|4523.43|4523.03|4523.06|4522.66|4523.56|4523.16|4523.06|4522.66|440
1630435440000|2021-08-31 18:44:00|4522.81|4522.41|4523.06|4522.66|4523.06|4522.66|4522.81|4522.41|297
1630435450000|2021-08-31 18:44:10|4522.81|4522.41|4522.81|4522.41|4522.81|4522.41|4522.81|4522.41|386
1630435460000|2021-08-31 18:44:20|4522.56|4522.16|4522.56|4522.16|4522.56|4522.16|4522.56|4522.16|397
1630435470000|2021-08-31 18:44:30|4522.31|4521.91|4522.56|4522.16|4522.56|4522.16|4522.31|4521.91|259
1630435480000|2021-08-31 18:44:40|||||||||38
1630435490000|2021-08-31 18:44:50|||||||||33
1630435500000|2021-08-31 18:45:00|4522.81|4522.41|4522.56|4522.16|4522.81|4522.41|4522.56|4522.16|393
1630435510000|2021-08-31 18:45:10|||||||||171
1630435520000|2021-08-31 18:45:20|4522.43|4522.03|4522.06|4521.66|4522.56|4522.16|4522.06|4521.66|400
1630435530000|2021-08-31 18:45:30|4522.31|4521.91|4522.06|4521.66|4522.31|4521.91|4522.06|4521.66|212
1630435540000|2021-08-31 18:45:40|4521.81|4521.41|4521.81|4521.41|4522.06|4521.66|4521.81|4521.41|360
1630435550000|2021-08-31 18:45:50|4522.06|4521.66|4521.81|4521.41|4522.06|4521.66|4521.56|4521.16|492
1630435560000|2021-08-31 18:46:00|4521.93|4521.53|4521.81|4521.41|4521.93|4521.53|4521.81|4521.41|306
1630435570000|2021-08-31 18:46:10|4521.68|4521.28|4521.56|4521.16|4521.68|4521.28|4521.56|4521.16|695
1630435580000|2021-08-31 18:46:20|4521.68|4521.28|4521.31|4520.91|4521.81|4521.41|4521.31|4520.91|429
1630435590000|2021-08-31 18:46:30|||||||||30
1630435600000|2021-08-31 18:46:40|4521.43|4521.03|4521.56|4521.16|4521.56|4521.16|4521.31|4520.91|280
1630435610000|2021-08-31 18:46:50|4521.68|4521.28|4521.81|4521.41|4521.81|4521.41|4521.56|4521.16|478
1630435620000|2021-08-31 18:47:00|4521.68|4521.28|4521.56|4521.16|4521.68|4521.28|4521.56|4521.16|103
1630435630000|2021-08-31 18:47:10|4521.81|4521.41|4521.56|4521.16|4521.81|4521.41|4521.31|4520.91|413
1630435640000|2021-08-31 18:47:20|4521.43|4521.03|4521.31|4520.91|4521.43|4521.03|4521.31|4520.91|66
1630435650000|2021-08-31 18:47:30|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|210
1630435660000|2021-08-31 18:47:40|4521.31|4520.91|4520.81|4520.41|4521.31|4520.91|4520.81|4520.41|532
1630435670000|2021-08-31 18:47:50|4521.06|4520.66|4520.81|4520.41|4521.06|4520.66|4520.81|4520.41|626
1630435680000|2021-08-31 18:48:00|||||||||415
1630435690000|2021-08-31 18:48:10|4520.68|4520.28|4520.56|4520.16|4520.81|4520.41|4520.56|4520.16|415
1630435700000|2021-08-31 18:48:20|||||||||290
1630435710000|2021-08-31 18:48:30|4520.31|4519.91|4520.56|4520.16|4520.56|4520.16|4520.31|4519.91|504
1630435720000|2021-08-31 18:48:40|4520.81|4520.41|4521.31|4520.91|4521.31|4520.91|4520.68|4520.28|703
1630435730000|2021-08-31 18:48:50|4521.06|4520.66|4521.06|4520.66|4521.31|4520.91|4520.81|4520.41|331
1630435740000|2021-08-31 18:49:00|4521.31|4520.91|4521.31|4520.91|4521.31|4520.91|4521.06|4520.66|185
1630435750000|2021-08-31 18:49:10|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|263
1630435760000|2021-08-31 18:49:20|4521.31|4520.91|4521.06|4520.66|4521.31|4520.91|4521.06|4520.66|375
1630435770000|2021-08-31 18:49:30|4520.81|4520.41|4520.81|4520.41|4520.81|4520.41|4520.56|4520.16|139
1630435780000|2021-08-31 18:49:40|4521.06|4520.66|4521.06|4520.66|4521.06|4520.66|4520.81|4520.41|219
1630435790000|2021-08-31 18:49:50|4520.81|4520.41|4521.06|4520.66|4521.06|4520.66|4520.56|4520.16|303
1630435800000|2021-08-31 18:50:00|4521.31|4520.91|4521.31|4520.91|4521.31|4520.91|4521.06|4520.66|526
1630435810000|2021-08-31 18:50:10|4521.56|4521.16|4521.81|4521.41|4521.81|4521.41|4521.56|4521.16|368
1630435820000|2021-08-31 18:50:20|||||||||140
1630435830000|2021-08-31 18:50:30|4521.93|4521.53|4522.81|4522.41|4523.06|4522.66|4521.93|4521.53|889
1630435840000|2021-08-31 18:50:40|4523.06|4522.66|4522.81|4522.41|4523.06|4522.66|4522.56|4522.16|291
1630435850000|2021-08-31 18:50:50|4522.56|4522.16|4523.06|4522.66|4523.06|4522.66|4522.56|4522.16|299
1630435860000|2021-08-31 18:51:00|4522.81|4522.41|4522.81|4522.41|4523.06|4522.66|4522.81|4522.41|513
1630435870000|2021-08-31 18:51:10|4522.56|4522.16|4523.06|4522.66|4523.06|4522.66|4522.56|4522.16|585
1630435880000|2021-08-31 18:51:20|4522.81|4522.41|4522.56|4522.16|4522.93|4522.53|4522.56|4522.16|248
1630435890000|2021-08-31 18:51:30|4522.31|4521.91|4522.56|4522.16|4522.56|4522.16|4522.31|4521.91|226
1630435900000|2021-08-31 18:51:40|4522.81|4522.41|4522.81|4522.41|4522.81|4522.41|4522.81|4522.41|120
1630435910000|2021-08-31 18:51:50|4522.56|4522.16|4522.81|4522.41|4522.81|4522.41|4522.56|4522.16|76
1630435920000|2021-08-31 18:52:00|4522.68|4522.28|4522.56|4522.16|4522.68|4522.28|4522.31|4521.91|187
1630435930000|2021-08-31 18:52:10|4522.43|4522.03|4522.81|4522.41|4522.81|4522.41|4522.43|4522.03|102
1630435940000|2021-08-31 18:52:20|4522.93|4522.53|4523.06|4522.66|4523.06|4522.66|4522.81|4522.41|267
1630435950000|2021-08-31 18:52:30|4522.81|4522.41|4522.81|4522.41|4523.06|4522.66|4522.81|4522.41|86
1630435960000|2021-08-31 18:52:40|4522.68|4522.28|4522.56|4522.16|4522.81|4522.41|4522.56|4522.16|168
1630435970000|2021-08-31 18:52:50|4522.81|4522.41|4523.06|4522.66|4523.06|4522.66|4522.81|4522.41|268
1630435980000|2021-08-31 18:53:00|4522.93|4522.53|4522.56|4522.16|4522.93|4522.53|4522.56|4522.16|157
1630435990000|2021-08-31 18:53:10|4522.43|4522.03|4522.31|4521.91|4522.43|4522.03|4522.31|4521.91|235
1630436000000|2021-08-31 18:53:20|4522.06|4521.66|4522.31|4521.91|4522.31|4521.91|4522.06|4521.66|285
1630436010000|2021-08-31 18:53:30|4522.18|4521.78|4522.31|4521.91|4522.31|4521.91|4522.06|4521.66|51
1630436020000|2021-08-31 18:53:40|4522.56|4522.16|4522.56|4522.16|4522.56|4522.16|4522.56|4522.16|108
1630436030000|2021-08-31 18:53:50|4522.31|4521.91|4522.56|4522.16|4522.56|4522.16|4522.31|4521.91|140
1630436040000|2021-08-31 18:54:00|4522.31|4521.91|4522.06|4521.66|4522.31|4521.91|4522.06|4521.66|185
1630436050000|2021-08-31 18:54:10|4522.31|4521.91|4522.18|4521.78|4522.31|4521.91|4522.18|4521.78|112
1630436060000|2021-08-31 18:54:20|4522.06|4521.66|4522.06|4521.66|4522.06|4521.66|4522.06|4521.66|38
1630436070000|2021-08-31 18:54:30|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|308
1630436080000|2021-08-31 18:54:40|4522.06|4521.66|4521.81|4521.41|4522.06|4521.66|4521.81|4521.41|196
1630436090000|2021-08-31 18:54:50|||||||||26
1630436100000|2021-08-31 18:55:00|4521.56|4521.16|4521.68|4521.28|4521.81|4521.41|4521.56|4521.16|224
1630436110000|2021-08-31 18:55:10|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|100
1630436120000|2021-08-31 18:55:20|4522.06|4521.66|4522.56|4522.16|4522.56|4522.16|4522.06|4521.66|130
1630436130000|2021-08-31 18:55:30|4522.81|4522.41|4522.81|4522.41|4523.06|4522.66|4522.81|4522.41|627
1630436140000|2021-08-31 18:55:40|4522.93|4522.53|4522.56|4522.16|4523.06|4522.66|4522.56|4522.16|276
1630436150000|2021-08-31 18:55:50|4522.81|4522.41|4522.56|4522.16|4522.81|4522.41|4522.56|4522.16|243
1630436160000|2021-08-31 18:56:00|4522.81|4522.41|4522.81|4522.41|4522.81|4522.41|4522.81|4522.41|106
1630436170000|2021-08-31 18:56:10|||||||||21
1630436180000|2021-08-31 18:56:20|||||||||101
1630436190000|2021-08-31 18:56:30|4523.06|4522.66|4523.06|4522.66|4523.31|4522.91|4523.06|4522.66|312
1630436200000|2021-08-31 18:56:40|||||||||24
1630436210000|2021-08-31 18:56:50|4523.18|4522.78|4523.06|4522.66|4523.18|4522.78|4523.06|4522.66|144
1630436220000|2021-08-31 18:57:00|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|4523.06|4522.66|223
1630436230000|2021-08-31 18:57:10|4523.06|4522.66|4523.06|4522.66|4523.31|4522.91|4523.06|4522.66|201
1630436240000|2021-08-31 18:57:20|4523.31|4522.91|4523.31|4522.91|4523.31|4522.91|4523.06|4522.66|136
1630436250000|2021-08-31 18:57:30|4523.06|4522.66|4523.31|4522.91|4523.31|4522.91|4523.06|4522.66|169
1630436260000|2021-08-31 18:57:40|4523.06|4522.66|4523.06|4522.66|4523.06|4522.66|4523.06|4522.66|198
1630436270000|2021-08-31 18:57:50|4522.93|4522.53|4523.31|4522.91|4523.31|4522.91|4522.81|4522.41|498
1630436280000|2021-08-31 18:58:00|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|171
1630436290000|2021-08-31 18:58:10|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|4523.56|4523.16|195
1630436300000|2021-08-31 18:58:20|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|4523.56|4523.16|224
1630436310000|2021-08-31 18:58:30|4523.31|4522.91|4523.56|4523.16|4523.56|4523.16|4523.31|4522.91|229
1630436320000|2021-08-31 18:58:40|||||||||40
1630436330000|2021-08-31 18:58:50|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|4523.81|4523.41|123
1630436340000|2021-08-31 18:59:00|4523.68|4523.28|4524.31|4523.91|4524.31|4523.91|4523.68|4523.28|795
1630436350000|2021-08-31 18:59:10|4524.06|4523.66|4524.56|4524.16|4524.56|4524.16|4524.06|4523.66|641
1630436360000|2021-08-31 18:59:20|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|4524.56|4524.16|1144
1630436370000|2021-08-31 18:59:30|4524.56|4524.16|4524.81|4524.41|4525.06|4524.66|4524.56|4524.16|907
1630436380000|2021-08-31 18:59:40|4525.06|4524.66|4525.31|4524.91|4525.43|4525.03|4525.06|4524.66|445
1630436390000|2021-08-31 18:59:50|4525.56|4525.16|4525.31|4524.91|4525.56|4525.16|4525.06|4524.66|438
1630436400000|2021-08-31 19:00:00|4525.56|4525.16|4525.31|4524.91|4525.56|4525.16|4525.06|4524.66|597
1630436410000|2021-08-31 19:00:10|4525.56|4525.16|4526.06|4525.66|4526.06|4525.66|4525.56|4525.16|585
1630436420000|2021-08-31 19:00:20|4525.93|4525.53|4525.06|4524.66|4525.93|4525.53|4525.06|4524.66|722
1630436430000|2021-08-31 19:00:30|4525.31|4524.91|4525.06|4524.66|4525.31|4524.91|4525.06|4524.66|410
1630436440000|2021-08-31 19:00:40|4525.18|4524.78|4525.31|4524.91|4525.31|4524.91|4525.06|4524.66|238
1630436450000|2021-08-31 19:00:50|4525.43|4525.03|4525.06|4524.66|4525.56|4525.16|4525.06|4524.66|433
1630436460000|2021-08-31 19:01:00|4525.18|4524.78|4525.06|4524.66|4525.31|4524.91|4524.81|4524.41|540
1630436470000|2021-08-31 19:01:10|4524.93|4524.53|4525.06|4524.66|4525.06|4524.66|4524.81|4524.41|175
1630436480000|2021-08-31 19:01:20|||||||||59
1630436490000|2021-08-31 19:01:30|4524.81|4524.41|4524.81|4524.41|4524.81|4524.41|4524.68|4524.28|315
1630436500000|2021-08-31 19:01:40|4524.68|4524.28|4524.81|4524.41|4524.81|4524.41|4524.56|4524.16|152
1630436510000|2021-08-31 19:01:50|||||||||31
1630436520000|2021-08-31 19:02:00|4524.68|4524.28|4524.31|4523.91|4524.68|4524.28|4524.06|4523.66|432
1630436530000|2021-08-31 19:02:10|4524.43|4524.03|4524.56|4524.16|4524.56|4524.16|4524.31|4523.91|246
1630436540000|2021-08-31 19:02:20|4524.31|4523.91|4524.31|4523.91|4524.31|4523.91|4524.31|4523.91|190
1630436550000|2021-08-31 19:02:30|4524.06|4523.66|4523.81|4523.41|4524.06|4523.66|4523.81|4523.41|467
1630436560000|2021-08-31 19:02:40|4524.06|4523.66|4524.06|4523.66|4524.06|4523.66|4523.81|4523.41|238
1630436570000|2021-08-31 19:02:50|4523.81|4523.41|4524.06|4523.66|4524.06|4523.66|4523.81|4523.41|160
1630436580000|2021-08-31 19:03:00|4524.18|4523.78|4524.06|4523.66|4524.31|4523.91|4523.81|4523.41|324
1630436590000|2021-08-31 19:03:10|4523.81|4523.41|4523.56|4523.16|4523.81|4523.41|4523.56|4523.16|219
1630436600000|2021-08-31 19:03:20|4523.81|4523.41|4524.06|4523.66|4524.06|4523.66|4523.81|4523.41|189
1630436610000|2021-08-31 19:03:30|4524.31|4523.91|4524.56|4524.16|4524.68|4524.28|4524.31|4523.91|467
1630436620000|2021-08-31 19:03:40|||||||||37
1630436630000|2021-08-31 19:03:50|4524.31|4523.91|4524.31|4523.91|4524.43|4524.03|4524.06|4523.66|363
1630436640000|2021-08-31 19:04:00|4524.56|4524.16|4524.81|4524.41|4524.81|4524.41|4524.56|4524.16|287
1630436650000|2021-08-31 19:04:10|4524.56|4524.16|4524.06|4523.66|4524.56|4524.16|4524.06|4523.66|397
1630436660000|2021-08-31 19:04:20|4524.31|4523.91|4524.31|4523.91|4524.31|4523.91|4524.31|4523.91|123
1630436670000|2021-08-31 19:04:30|4524.56|4524.16|4524.56|4524.16|4524.56|4524.16|4524.56|4524.16|136
1630436680000|2021-08-31 19:04:40|||||||||37
1630436690000|2021-08-31 19:04:50|4524.43|4524.03|4524.31|4523.91|4524.56|4524.16|4524.31|4523.91|210
1630436700000|2021-08-31 19:05:00|4524.06|4523.66|4523.81|4523.41|4524.06|4523.66|4523.81|4523.41|424
1630436710000|2021-08-31 19:05:10|4523.56|4523.16|4523.81|4523.41|4523.81|4523.41|4523.56|4523.16|199
1630436720000|2021-08-31 19:05:20|4524.06|4523.66|4523.31|4522.91|4524.06|4523.66|4523.31|4522.91|250
1630436730000|2021-08-31 19:05:30|4523.56|4523.16|4523.31|4522.91|4523.56|4523.16|4523.31|4522.91|335
1630436740000|2021-08-31 19:05:40|4523.06|4522.66|4523.06|4522.66|4523.06|4522.66|4523.06|4522.66|226
1630436750000|2021-08-31 19:05:50|4522.81|4522.41|4522.81|4522.41|4522.81|4522.41|4522.81|4522.41|249
1630436760000|2021-08-31 19:06:00|4522.93|4522.53|4522.81|4522.41|4522.93|4522.53|4522.81|4522.41|468
1630436770000|2021-08-31 19:06:10|||||||||114
1630436780000|2021-08-31 19:06:20|||||||||28
1630436790000|2021-08-31 19:06:30|4522.68|4522.28|4522.81|4522.41|4522.81|4522.41|4522.56|4522.16|180
1630436800000|2021-08-31 19:06:40|4522.93|4522.53|4522.56|4522.16|4522.93|4522.53|4522.56|4522.16|296
1630436810000|2021-08-31 19:06:50|||||||||264
1630436820000|2021-08-31 19:07:00|4522.68|4522.28|4522.56|4522.16|4522.68|4522.28|4522.56|4522.16|177
1630436830000|2021-08-31 19:07:10|||||||||15
1630436840000|2021-08-31 19:07:20|4522.81|4522.41|4522.81|4522.41|4523.06|4522.66|4522.81|4522.41|276
1630436850000|2021-08-31 19:07:30|4522.56|4522.16|4522.56|4522.16|4522.81|4522.41|4522.56|4522.16|167
1630436860000|2021-08-31 19:07:40|4522.81|4522.41|4522.56|4522.16|4522.81|4522.41|4522.56|4522.16|285
1630436870000|2021-08-31 19:07:50|4522.31|4521.91|4522.81|4522.41|4522.81|4522.41|4522.31|4521.91|164
1630436880000|2021-08-31 19:08:00|4523.06|4522.66|4522.81|4522.41|4523.06|4522.66|4522.81|4522.41|359
1630436890000|2021-08-31 19:08:10|4522.93|4522.53|4522.81|4522.41|4522.93|4522.53|4522.81|4522.41|193
1630436900000|2021-08-31 19:08:20|4522.68|4522.28|4522.56|4522.16|4522.68|4522.28|4522.56|4522.16|275
1630436910000|2021-08-31 19:08:30|4522.43|4522.03|4522.06|4521.66|4522.43|4522.03|4522.06|4521.66|658
1630436920000|2021-08-31 19:08:40|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|400
1630436930000|2021-08-31 19:08:50|4522.06|4521.66|4522.18|4521.78|4522.18|4521.78|4521.81|4521.41|150
1630436940000|2021-08-31 19:09:00|4522.06|4521.66|4522.31|4521.91|4522.31|4521.91|4522.06|4521.66|345
1630436950000|2021-08-31 19:09:10|4522.56|4522.16|4522.31|4521.91|4522.56|4522.16|4522.31|4521.91|641
1630436960000|2021-08-31 19:09:20|4522.43|4522.03|4522.31|4521.91|4522.56|4522.16|4522.31|4521.91|501
1630436970000|2021-08-31 19:09:30|4522.06|4521.66|4522.31|4521.91|4522.31|4521.91|4522.06|4521.66|447
1630436980000|2021-08-31 19:09:40|4522.56|4522.16|4522.31|4521.91|4522.56|4522.16|4522.31|4521.91|375
1630436990000|2021-08-31 19:09:50|4522.06|4521.66|4522.06|4521.66|4522.31|4521.91|4522.06|4521.66|152
1630437000000|2021-08-31 19:10:00|4521.93|4521.53|4521.81|4521.41|4521.93|4521.53|4521.81|4521.41|495
1630437010000|2021-08-31 19:10:10|4521.68|4521.28|4521.81|4521.41|4521.81|4521.41|4521.68|4521.28|195
1630437020000|2021-08-31 19:10:20|4521.68|4521.28|4521.56|4521.16|4521.68|4521.28|4521.56|4521.16|58
1630437030000|2021-08-31 19:10:30|4521.81|4521.41|4521.56|4521.16|4521.81|4521.41|4521.56|4521.16|328
1630437040000|2021-08-31 19:10:40|4521.81|4521.41|4521.56|4521.16|4521.81|4521.41|4521.56|4521.16|197
1630437050000|2021-08-31 19:10:50|4521.31|4520.91|4521.31|4520.91|4521.31|4520.91|4521.31|4520.91|401
1630437060000|2021-08-31 19:11:00|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|4521.56|4521.16|318
1630437070000|2021-08-31 19:11:10|4521.31|4520.91|4522.06|4521.66|4522.06|4521.66|4521.31|4520.91|521
1630437080000|2021-08-31 19:11:20|4522.31|4521.91|4522.31|4521.91|4522.56|4522.16|4522.06|4521.66|775
1630437090000|2021-08-31 19:11:30|4522.06|4521.66|4521.81|4521.41|4522.18|4521.78|4521.81|4521.41|539
1630437100000|2021-08-31 19:11:40|||||||||70
1630437110000|2021-08-31 19:11:50|4522.06|4521.66|4521.56|4521.16|4522.06|4521.66|4521.31|4520.91|404
1630437120000|2021-08-31 19:12:00|4521.81|4521.41|4521.81|4521.41|4521.81|4521.41|4521.56|4521.16|471
1630437130000|2021-08-31 19:12:10|4521.56|4521.16|4521.81|4521.41|4521.81|4521.41|4521.56|4521.16|213
1630437140000|2021-08-31 19:12:20|4522.06|4521.66|4522.31|4521.91|4522.31|4521.91|4522.06|4521.66|110
1630437150000|2021-08-31 19:12:30|||||||||49
1630437160000|2021-08-31 19:12:40|4522.18|4521.78|4521.31|4520.91|4522.18|4521.78|4521.31|4520.91|349
1630437170000|2021-08-31 19:12:50|4521.06|4520.66|4521.31|4520.91|4521.31|4520.91|4521.06|4520.66|578
1630437180000|2021-08-31 19:13:00|4521.18|4520.78|4521.18|4520.78|4521.31|4520.91|4521.06|4520.66|313
1630437190000|2021-08-31 19:13:10|4521.06|4520.66|4521.31|4520.91|4521.31|4520.91|4521.06|4520.66|132
1630437200000|2021-08-31 19:13:20|4521.18|4520.78|4521.31|4520.91|4521.56|4521.16|4521.06|4520.66|325
1630437210000|2021-08-31 19:13:30|4521.06|4520.66|4521.06|4520.66|4521.06|4520.66|4521.06|4520.66|58
1630437220000|2021-08-31 19:13:40|4521.18|4520.78|4521.18|4520.78|4521.56|4521.16|4521.06|4520.66|204
1630437230000|2021-08-31 19:13:50|4521.06|4520.66|4521.43|4521.03|4521.56|4521.16|4521.06|4520.66|294
1630437240000|2021-08-31 19:14:00|4521.31|4520.91|4521.31|4520.91|4521.31|4520.91|4521.06|4520.66|298
1630437250000|2021-08-31 19:14:10|4521.56|4521.16|4521.31|4520.91|4521.56|4521.16|4521.31|4520.91|572
1630437260000|2021-08-31 19:14:20|4521.06|4520.66|4521.06|4520.66|4521.31|4520.91|4521.06|4520.66|177
1630437270000|2021-08-31 19:14:30|4521.18|4520.78|4521.18|4520.78|4521.18|4520.78|4520.81|4520.41|311
1630437280000|2021-08-31 19:14:40|4521.06|4520.66|4521.06|4520.66|4521.06|4520.66|4521.06|4520.66|158
1630437290000|2021-08-31 19:14:50|4520.93|4520.53|4520.81|4520.41|4521.06|4520.66|4520.81|4520.41|242
1630437300000|2021-08-31 19:15:00|4520.93|4520.53|4521.06|4520.66|4521.31|4520.91|4520.81|4520.41|267
1630437310000|2021-08-31 19:15:10|4520.81|4520.41|4521.06|4520.66|4521.06|4520.66|4520.81|4520.41|201
1630437320000|2021-08-31 19:15:20|4520.93|4520.53|4521.06|4520.66|4521.06|4520.66|4520.81|4520.41|111
1630437330000|2021-08-31 19:15:30|4521.31|4520.91|4521.31|4520.91|4521.31|4520.91|4521.18|4520.78|181
1630437340000|2021-08-31 19:15:40|4521.43|4521.03|4521.56|4521.16|4521.56|4521.16|4521.31|4520.91|295
1630437350000|2021-08-31 19:15:50|4521.31|4520.91|4521.56|4521.16|4521.56|4521.16|4521.31|4520.91|172
1630437360000|2021-08-31 19:16:00|4521.68|4521.28|4521.81|4521.41|4521.81|4521.41|4521.56|4521.16|389
1630437370000|2021-08-31 19:16:10|4521.56|4521.16|4521.31|4520.91|4521.56|4521.16|4521.31|4520.91|280
1630437380000|2021-08-31 19:16:20|4521.56|4521.16|4521.31|4520.91|4521.56|4521.16|4521.31|4520.91|225
1630437390000|2021-08-31 19:16:30|4521.18|4520.78|4521.06|4520.66|4521.31|4520.91|4521.06|4520.66|217
1630437400000|2021-08-31 19:16:40|4520.93|4520.53|4521.06|4520.66|4521.06|4520.66|4520.93|4520.53|117
1630437410000|2021-08-31 19:16:50|||||||||33
1630437420000|2021-08-31 19:17:00|4521.18|4520.78|4521.31|4520.91|4521.56|4521.16|4521.18|4520.78|171
1630437430000|2021-08-31 19:17:10|4521.06|4520.66|4520.81|4520.41|4521.06|4520.66|4520.81|4520.41|309
1630437440000|2021-08-31 19:17:20|4520.93|4520.53|4520.81|4520.41|4521.06|4520.66|4520.81|4520.41|209
1630437450000|2021-08-31 19:17:30|4520.68|4520.28|4520.81|4520.41|4521.06|4520.66|4520.56|4520.16|493
1630437460000|2021-08-31 19:17:40|4521.06|4520.66|4520.81|4520.41|4521.06|4520.66|4520.56|4520.16|346
1630437470000|2021-08-31 19:17:50|4520.93|4520.53|4520.81|4520.41|4520.93|4520.53|4520.81|4520.41|39
1630437480000|2021-08-31 19:18:00|4521.06|4520.66|4521.31|4520.91|4521.31|4520.91|4521.06|4520.66|301
1630437490000|2021-08-31 19:18:10|4521.56|4521.16|4521.31|4520.91|4521.56|4521.16|4521.31|4520.91|349
1630437500000|2021-08-31 19:18:20|4521.06|4520.66|4521.31|4520.91|4521.31|4520.91|4521.06|4520.66|97
1630437510000|2021-08-31 19:18:30|4521.56|4521.16|4521.31|4520.91|4521.56|4521.16|4521.31|4520.91|253
1630437520000|2021-08-31 19:18:40|4521.43|4521.03|4521.06|4520.66|4521.43|4521.03|4521.06|4520.66|356
1630437530000|2021-08-31 19:18:50|||||||||128
1630437540000|2021-08-31 19:19:00|4520.93|4520.53|4521.31|4520.91|4521.31|4520.91|4520.93|4520.53|328
1630437550000|2021-08-31 19:19:10|4521.56|4521.16|4521.31|4520.91|4521.56|4521.16|4521.06|4520.66|224
1630437560000|2021-08-31 19:19:20|4521.56|4521.16|4521.18|4520.78|4521.56|4521.16|4521.18|4520.78|150
1630437570000|2021-08-31 19:19:30|4521.31|4520.91|4521.31|4520.91|4521.31|4520.91|4521.06|4520.66|195
1630437580000|2021-08-31 19:19:40|4521.06|4520.66|4521.31|4520.91|4521.31|4520.91|4521.06|4520.66|267
1630437590000|2021-08-31 19:19:50|4521.18|4520.78|4521.06|4520.66|4521.31|4520.91|4521.06|4520.66|73
1630437600000|2021-08-31 19:20:00|4520.93|4520.53|4520.56|4520.16|4521.06|4520.66|4520.56|4520.16|504
1630437610000|2021-08-31 19:20:10|4520.81|4520.41|4520.81|4520.41|4520.81|4520.41|4520.56|4520.16|206
1630437620000|2021-08-31 19:20:20|4520.93|4520.53|4521.06|4520.66|4521.06|4520.66|4520.81|4520.41|225
1630437630000|2021-08-31 19:20:30|4520.93|4520.53|4520.81|4520.41|4520.93|4520.53|4520.56|4520.16|297
1630437640000|2021-08-31 19:20:40|4521.06|4520.66|4521.06|4520.66|4521.06|4520.66|4520.81|4520.41|199
1630437650000|2021-08-31 19:20:50|4521.31|4520.91|4521.31|4520.91|4521.31|4520.91|4520.93|4520.53|371
1630437660000|2021-08-31 19:21:00|4521.43|4521.03|4521.06|4520.66|4521.43|4521.03|4521.06|4520.66|196
1630437670000|2021-08-31 19:21:10|||||||||96
1630437680000|2021-08-31 19:21:20|4520.81|4520.41|4520.81|4520.41|4520.81|4520.41|4520.56|4520.16|345
1630437690000|2021-08-31 19:21:30|4520.68|4520.28|4520.56|4520.16|4520.81|4520.41|4520.56|4520.16|373
1630437700000|2021-08-31 19:21:40|4520.68|4520.28|4520.06|4519.66|4520.68|4520.28|4520.06|4519.66|1011
1630437710000|2021-08-31 19:21:50|4519.81|4519.41|4520.06|4519.66|4520.06|4519.66|4519.81|4519.41|830
1630437720000|2021-08-31 19:22:00|4519.81|4519.41|4520.06|4519.66|4520.06|4519.66|4519.81|4519.41|337
1630437730000|2021-08-31 19:22:10|||||||||655
1630437740000|2021-08-31 19:22:20|4519.81|4519.41|4520.06|4519.66|4520.31|4519.91|4519.81|4519.41|466
1630437750000|2021-08-31 19:22:30|4520.31|4519.91|4519.81|4519.41|4520.31|4519.91|4519.81|4519.41|367
1630437760000|2021-08-31 19:22:40|4519.56|4519.16|4519.81|4519.41|4519.81|4519.41|4519.56|4519.16|459
1630437770000|2021-08-31 19:22:50|4519.68|4519.28|4520.06|4519.66|4520.06|4519.66|4519.68|4519.28|380
1630437780000|2021-08-31 19:23:00|4520.18|4519.78|4520.06|4519.66|4520.31|4519.91|4520.06|4519.66|398
1630437790000|2021-08-31 19:23:10|4519.81|4519.41|4519.81|4519.41|4519.81|4519.41|4519.81|4519.41|84
1630437800000|2021-08-31 19:23:20|4519.56|4519.16|4519.56|4519.16|4519.56|4519.16|4519.56|4519.16|164
1630437810000|2021-08-31 19:23:30|4519.31|4518.91|4519.68|4519.28|4519.81|4519.41|4519.31|4518.91|386
1630437820000|2021-08-31 19:23:40|4519.56|4519.16|4519.56|4519.16|4519.56|4519.16|4519.31|4518.91|742
1630437830000|2021-08-31 19:23:50|4519.31|4518.91|4519.06|4518.66|4519.31|4518.91|4519.06|4518.66|270
1630437840000|2021-08-31 19:24:00|4519.31|4518.91|4519.81|4519.41|4520.06|4519.66|4519.31|4518.91|1024
1630437850000|2021-08-31 19:24:10|4520.06|4519.66|4520.06|4519.66|4520.06|4519.66|4520.06|4519.66|467
1630437860000|2021-08-31 19:24:20|4520.18|4519.78|4520.31|4519.91|4520.31|4519.91|4520.18|4519.78|265
1630437870000|2021-08-31 19:24:30|4520.43|4520.03|4521.31|4520.91|4521.31|4520.91|4520.31|4519.91|1357
1630437880000|2021-08-31 19:24:40|4521.43|4521.03|4521.81|4521.41|4521.81|4521.41|4521.31|4520.91|556
1630437890000|2021-08-31 19:24:50|4521.56|4521.16|4521.81|4521.41|4521.81|4521.41|4521.31|4520.91|614
1630437900000|2021-08-31 19:25:00|4521.68|4521.28|4521.31|4520.91|4521.81|4521.41|4521.31|4520.91|950
1630437910000|2021-08-31 19:25:10|4521.56|4521.16|4521.06|4520.66|4521.56|4521.16|4520.93|4520.53|716
1630437920000|2021-08-31 19:25:20|4521.31|4520.91|4521.06|4520.66|4521.56|4521.16|4521.06|4520.66|383
1630437930000|2021-08-31 19:25:30|||||||||132
1630437940000|2021-08-31 19:25:40|4521.31|4520.91|4521.56|4521.16|4521.56|4521.16|4521.31|4520.91|240
1630437950000|2021-08-31 19:25:50|4521.31|4520.91|4521.56|4521.16|4521.81|4521.41|4521.31|4520.91|240
1630437960000|2021-08-31 19:26:00|4521.43|4521.03|4521.81|4521.41|4521.81|4521.41|4521.31|4520.91|209
1630437970000|2021-08-31 19:26:10|4521.68|4521.28|4521.81|4521.41|4521.81|4521.41|4521.56|4521.16|303
1630437980000|2021-08-31 19:26:20|4522.06|4521.66|4521.81|4521.41|4522.06|4521.66|4521.56|4521.16|356
1630437990000|2021-08-31 19:26:30|4521.68|4521.28|4521.31|4520.91|4521.68|4521.28|4521.31|4520.91|463
1630438000000|2021-08-31 19:26:40|4521.27|4520.87|4520.92|4520.52|4521.27|4520.87|4520.79|4520.39|147
1630438010000|2021-08-31 19:26:50|4520.87|4520.47|4521.15|4520.75|4521.23|4520.83|4520.64|4520.24|239
1630438020000|2021-08-31 19:27:00|4520.9|4520.5|4520.9|4520.5|4521.15|4520.75|4520.9|4520.5|462
1630438030000|2021-08-31 19:27:10|4520.77|4520.37|4520.9|4520.5|4520.9|4520.5|4520.65|4520.25|230
1630438040000|2021-08-31 19:27:20|4520.65|4520.25|4520.4|4520|4520.65|4520.25|4520.27|4519.87|268
1630438050000|2021-08-31 19:27:30|4520.27|4519.87|4520.15|4519.75|4520.27|4519.87|4520.15|4519.75|128
1630438060000|2021-08-31 19:27:40|4520.02|4519.62|4520.15|4519.75|4520.4|4520|4520.02|4519.62|147
1630438070000|2021-08-31 19:27:50|4520.4|4520|4520.4|4520|4520.4|4520|4520.4|4520|151
1630438080000|2021-08-31 19:28:00|4520.15|4519.75|4520.15|4519.75|4520.15|4519.75|4520.15|4519.75|263
1630438090000|2021-08-31 19:28:10|4519.9|4519.5|4520.15|4519.75|4520.15|4519.75|4519.9|4519.5|82
1630438100000|2021-08-31 19:28:20|||||||||22
1630438110000|2021-08-31 19:28:30|||||||||16
1630438120000|2021-08-31 19:28:40|4519.9|4519.5|4519.65|4519.25|4519.9|4519.5|4519.65|4519.25|619
1630438130000|2021-08-31 19:28:50|4519.4|4519|4519.4|4519|4519.4|4519|4519.4|4519|254
1630438140000|2021-08-31 19:29:00|4519.65|4519.25|4519.4|4519|4519.65|4519.25|4519.4|4519|278
1630438150000|2021-08-31 19:29:10|4519.27|4518.87|4519.4|4519|4519.4|4519|4519.15|4518.75|443
1630438160000|2021-08-31 19:29:20|4519.15|4518.75|4518.9|4518.5|4519.15|4518.75|4518.9|4518.5|364
1630438170000|2021-08-31 19:29:30|4519.02|4518.62|4519.4|4519|4519.4|4519|4518.9|4518.5|344
1630438180000|2021-08-31 19:29:40|||||||||164
1630438190000|2021-08-31 19:29:50|||||||||81
1630438200000|2021-08-31 19:30:00|4519.15|4518.75|4520.4|4520|4520.4|4520|4519.15|4518.75|647
1630438210000|2021-08-31 19:30:10|4520.15|4519.75|4520.4|4520|4520.4|4520|4520.15|4519.75|443
1630438220000|2021-08-31 19:30:20|4520.15|4519.75|4519.9|4519.5|4520.27|4519.87|4519.9|4519.5|370
1630438230000|2021-08-31 19:30:30|4520.15|4519.75|4519.9|4519.5|4520.15|4519.75|4519.9|4519.5|94
1630438240000|2021-08-31 19:30:40|4519.4|4519|4519.4|4519|4519.4|4519|4519.27|4518.87|247
1630438250000|2021-08-31 19:30:50|4519.15|4518.75|4519.15|4518.75|4519.15|4518.75|4519.02|4518.62|412
1630438260000|2021-08-31 19:31:00|4519.02|4518.62|4518.9|4518.5|4519.15|4518.75|4518.9|4518.5|809
1630438270000|2021-08-31 19:31:10|4518.65|4518.25|4518.65|4518.25|4518.65|4518.25|4518.65|4518.25|202
1630438280000|2021-08-31 19:31:20|4518.52|4518.12|4518.4|4518|4518.65|4518.25|4518.4|4518|552
1630438290000|2021-08-31 19:31:30|4518.65|4518.25|4518.9|4518.5|4518.9|4518.5|4518.65|4518.25|494
1630438300000|2021-08-31 19:31:40|4519.15|4518.75|4518.9|4518.5|4519.15|4518.75|4518.9|4518.5|510
1630438310000|2021-08-31 19:31:50|4519.15|4518.75|4519.4|4519|4519.4|4519|4519.15|4518.75|665
1630438320000|2021-08-31 19:32:00|4519.15|4518.75|4519.4|4519|4519.4|4519|4518.9|4518.5|434
1630438330000|2021-08-31 19:32:10|4519.15|4518.75|4519.15|4518.75|4519.4|4519|4519.15|4518.75|290
1630438340000|2021-08-31 19:32:20|4518.9|4518.5|4519.15|4518.75|4519.15|4518.75|4518.9|4518.5|188
1630438350000|2021-08-31 19:32:30|4519.4|4519|4519.65|4519.25|4519.65|4519.25|4519.4|4519|247
1630438360000|2021-08-31 19:32:40|4519.77|4519.37|4519.9|4519.5|4520.15|4519.75|4519.65|4519.25|539
1630438370000|2021-08-31 19:32:50|4520.02|4519.62|4519.65|4519.25|4520.02|4519.62|4519.65|4519.25|178
1630438380000|2021-08-31 19:33:00|4519.4|4519|4519.4|4519|4519.4|4519|4519.15|4518.75|271
1630438390000|2021-08-31 19:33:10|4519.15|4518.75|4519.4|4519|4519.4|4519|4519.15|4518.75|156
1630438400000|2021-08-31 19:33:20|4519.27|4518.87|4519.15|4518.75|4519.4|4519|4519.15|4518.75|582
1630438410000|2021-08-31 19:33:30|||||||||116
1630438420000|2021-08-31 19:33:40|4519.02|4518.62|4519.65|4519.25|4519.65|4519.25|4519.02|4518.62|335
1630438430000|2021-08-31 19:33:50|4519.9|4519.5|4520.65|4520.25|4520.9|4520.5|4519.9|4519.5|895
1630438440000|2021-08-31 19:34:00|4520.77|4520.37|4520.65|4520.25|4521.02|4520.62|4520.65|4520.25|690
1630438450000|2021-08-31 19:34:10|4520.4|4520|4520.4|4520|4520.4|4520|4520.4|4520|236
1630438460000|2021-08-31 19:34:20|4520.65|4520.25|4521.4|4521|4521.65|4521.25|4520.65|4520.25|1242
1630438470000|2021-08-31 19:34:30|4521.15|4520.75|4520.9|4520.5|4521.15|4520.75|4520.9|4520.5|324
1630438480000|2021-08-31 19:34:40|4521.02|4520.62|4521.15|4520.75|4521.4|4521|4521.02|4520.62|776
1630438490000|2021-08-31 19:34:50|4521.27|4520.87|4521.9|4521.5|4521.9|4521.5|4521.27|4520.87|569
1630438500000|2021-08-31 19:35:00|4521.77|4521.37|4521.15|4520.75|4521.77|4521.37|4520.9|4520.5|706
1630438510000|2021-08-31 19:35:10|4521.4|4521|4520.9|4520.5|4521.4|4521|4520.9|4520.5|215
1630438520000|2021-08-31 19:35:20|4521.15|4520.75|4520.9|4520.5|4521.15|4520.75|4520.77|4520.37|396
1630438530000|2021-08-31 19:35:30|4520.77|4520.37|4520.65|4520.25|4520.77|4520.37|4520.4|4520|376
1630438540000|2021-08-31 19:35:40|4520.52|4520.12|4520.15|4519.75|4520.65|4520.25|4520.15|4519.75|351
1630438550000|2021-08-31 19:35:50|4520.4|4520|4520.4|4520|4520.4|4520|4520.4|4520|257
1630438560000|2021-08-31 19:36:00|4520.15|4519.75|4520.15|4519.75|4520.4|4520|4520.15|4519.75|271
1630438570000|2021-08-31 19:36:10|4520.4|4520|4520.65|4520.25|4520.9|4520.5|4520.15|4519.75|429
1630438580000|2021-08-31 19:36:20|4520.9|4520.5|4521.15|4520.75|4521.4|4521|4520.9|4520.5|769
1630438590000|2021-08-31 19:36:30|4520.9|4520.5|4521.15|4520.75|4521.15|4520.75|4520.9|4520.5|394
1630438600000|2021-08-31 19:36:40|4521.02|4520.62|4521.15|4520.75|4521.15|4520.75|4520.9|4520.5|168
1630438610000|2021-08-31 19:36:50|4521.4|4521|4521.9|4521.5|4521.9|4521.5|4521.4|4521|977
1630438620000|2021-08-31 19:37:00|4521.65|4521.25|4522.15|4521.75|4522.15|4521.75|4521.65|4521.25|448
1630438630000|2021-08-31 19:37:10|4522.4|4522|4522.4|4522|4522.4|4522|4522.4|4522|515
1630438640000|2021-08-31 19:37:20|4522.15|4521.75|4522.15|4521.75|4522.15|4521.75|4522.15|4521.75|419
1630438650000|2021-08-31 19:37:30|4522.4|4522|4522.4|4522|4522.65|4522.25|4522.4|4522|435
1630438660000|2021-08-31 19:37:40|4522.65|4522.25|4522.4|4522|4522.65|4522.25|4522.4|4522|429
1630438670000|2021-08-31 19:37:50|4522.65|4522.25|4522.65|4522.25|4522.65|4522.25|4522.65|4522.25|198
1630438680000|2021-08-31 19:38:00|4522.4|4522|4522.65|4522.25|4522.65|4522.25|4522.4|4522|279
1630438690000|2021-08-31 19:38:10|4522.9|4522.5|4522.65|4522.25|4522.9|4522.5|4522.65|4522.25|632
1630438700000|2021-08-31 19:38:20|4522.4|4522|4522.4|4522|4522.4|4522|4522.4|4522|806
1630438710000|2021-08-31 19:38:30|4522.52|4522.12|4522.4|4522|4522.65|4522.25|4522.4|4522|332
1630438720000|2021-08-31 19:38:40|4522.27|4521.87|4522.65|4522.25|4522.65|4522.25|4522.15|4521.75|732
1630438730000|2021-08-31 19:38:50|4522.4|4522|4522.4|4522|4522.65|4522.25|4522.4|4522|473
1630438740000|2021-08-31 19:39:00|4522.65|4522.25|4522.15|4521.75|4522.65|4522.25|4522.15|4521.75|1323
1630438750000|2021-08-31 19:39:10|4522.4|4522|4522.4|4522|4522.52|4522.12|4522.15|4521.75|643
1630438760000|2021-08-31 19:39:20|4522.15|4521.75|4522.15|4521.75|4522.27|4521.87|4522.15|4521.75|409
1630438770000|2021-08-31 19:39:30|4521.9|4521.5|4522.4|4522|4522.4|4522|4521.9|4521.5|463
1630438780000|2021-08-31 19:39:40|4522.15|4521.75|4522.15|4521.75|4522.4|4522|4522.15|4521.75|475
1630438790000|2021-08-31 19:39:50|4522.4|4522|4522.65|4522.25|4522.65|4522.25|4522.15|4521.75|785
1630438800000|2021-08-31 19:40:00|4522.4|4522|4522.4|4522|4522.4|4522|4522.15|4521.75|839
1630438810000|2021-08-31 19:40:10|4522.15|4521.75|4521.9|4521.5|4522.15|4521.75|4521.65|4521.25|398
1630438820000|2021-08-31 19:40:20|4521.77|4521.37|4521.65|4521.25|4521.77|4521.37|4521.65|4521.25|298
1630438830000|2021-08-31 19:40:30|4521.4|4521|4521.65|4521.25|4521.65|4521.25|4521.15|4520.75|995
1630438840000|2021-08-31 19:40:40|4521.4|4521|4521.15|4520.75|4521.4|4521|4521.15|4520.75|409
1630438850000|2021-08-31 19:40:50|||||||||293
1630438860000|2021-08-31 19:41:00|4521.4|4521|4521.65|4521.25|4521.65|4521.25|4521.4|4521|627
1630438870000|2021-08-31 19:41:10|4521.9|4521.5|4521.9|4521.5|4522.15|4521.75|4521.9|4521.5|415
1630438880000|2021-08-31 19:41:20|4522.15|4521.75|4522.02|4521.62|4522.15|4521.75|4521.9|4521.5|638
1630438890000|2021-08-31 19:41:30|4522.15|4521.75|4522.4|4522|4522.65|4522.25|4522.15|4521.75|460
1630438900000|2021-08-31 19:41:40|4522.27|4521.87|4522.4|4522|4522.4|4522|4522.15|4521.75|303
1630438910000|2021-08-31 19:41:50|4522.15|4521.75|4522.4|4522|4522.65|4522.25|4522.15|4521.75|339
1630438920000|2021-08-31 19:42:00|4522.65|4522.25|4522.65|4522.25|4522.65|4522.25|4522.4|4522|277
1630438930000|2021-08-31 19:42:10|4522.4|4522|4522.4|4522|4522.4|4522|4522.27|4521.87|404
1630438940000|2021-08-31 19:42:20|4522.52|4522.12|4522.65|4522.25|4522.65|4522.25|4522.52|4522.12|321
1630438950000|2021-08-31 19:42:30|4522.4|4522|4522.65|4522.25|4522.65|4522.25|4522.4|4522|447
1630438960000|2021-08-31 19:42:40|4522.9|4522.5|4522.65|4522.25|4522.9|4522.5|4522.4|4522|699
1630438970000|2021-08-31 19:42:50|4522.52|4522.12|4522.65|4522.25|4522.65|4522.25|4522.4|4522|368
1630438980000|2021-08-31 19:43:00|4522.52|4522.12|4522.4|4522|4522.9|4522.5|4522.4|4522|507
1630438990000|2021-08-31 19:43:10|4522.65|4522.25|4522.15|4521.75|4522.65|4522.25|4522.15|4521.75|356
1630439000000|2021-08-31 19:43:20|4522.27|4521.87|4522.15|4521.75|4522.4|4522|4521.9|4521.5|306
1630439010000|2021-08-31 19:43:30|4522.4|4522|4522.4|4522|4522.4|4522|4522.4|4522|120
1630439020000|2021-08-31 19:43:40|4522.15|4521.75|4522.4|4522|4522.4|4522|4522.15|4521.75|391
1630439030000|2021-08-31 19:43:50|4522.65|4522.25|4522.65|4522.25|4522.65|4522.25|4522.65|4522.25|768
1630439040000|2021-08-31 19:44:00|||||||||276
1630439050000|2021-08-31 19:44:10|4522.9|4522.5|4522.65|4522.25|4522.9|4522.5|4522.65|4522.25|298
1630439060000|2021-08-31 19:44:20|||||||||318
1630439070000|2021-08-31 19:44:30|4522.77|4522.37|4522.9|4522.5|4522.9|4522.5|4522.65|4522.25|356
1630439080000|2021-08-31 19:44:40|4523.15|4522.75|4523.4|4523|4523.4|4523|4523.15|4522.75|545
1630439090000|2021-08-31 19:44:50|4523.52|4523.12|4523.65|4523.25|4523.65|4523.25|4523.4|4523|619
1630439100000|2021-08-31 19:45:00|4523.9|4523.5|4523.15|4522.75|4523.9|4523.5|4523.15|4522.75|861
1630439110000|2021-08-31 19:45:10|4522.9|4522.5|4523.4|4523|4523.4|4523|4522.9|4522.5|887
1630439120000|2021-08-31 19:45:20|4523.15|4522.75|4523.9|4523.5|4523.9|4523.5|4523.15|4522.75|1119
1630439130000|2021-08-31 19:45:30|4523.65|4523.25|4523.9|4523.5|4523.9|4523.5|4523.52|4523.12|476
1630439140000|2021-08-31 19:45:40|||||||||500
1630439150000|2021-08-31 19:45:50|||||||||221
1630439160000|2021-08-31 19:46:00|4524.15|4523.75|4523.9|4523.5|4524.15|4523.75|4523.9|4523.5|380
1630439170000|2021-08-31 19:46:10|4523.65|4523.25|4523.9|4523.5|4523.9|4523.5|4523.65|4523.25|360
1630439180000|2021-08-31 19:46:20|4523.65|4523.25|4523.52|4523.12|4523.65|4523.25|4523.52|4523.12|360
1630439190000|2021-08-31 19:46:30|4523.65|4523.25|4523.9|4523.5|4523.9|4523.5|4523.4|4523|487
1630439200000|2021-08-31 19:46:40|4523.77|4523.37|4523.9|4523.5|4523.9|4523.5|4523.77|4523.37|285
1630439210000|2021-08-31 19:46:50|4524.02|4523.62|4523.9|4523.5|4524.15|4523.75|4523.9|4523.5|759
1630439220000|2021-08-31 19:47:00|4523.77|4523.37|4524.15|4523.75|4524.15|4523.75|4523.77|4523.37|410
1630439230000|2021-08-31 19:47:10|4524.02|4523.62|4524.15|4523.75|4524.15|4523.75|4524.02|4523.62|278
1630439240000|2021-08-31 19:47:20|4523.9|4523.5|4523.9|4523.5|4524.15|4523.75|4523.77|4523.37|403
1630439250000|2021-08-31 19:47:30|4524.02|4523.62|4523.9|4523.5|4524.15|4523.75|4523.9|4523.5|543
1630439260000|2021-08-31 19:47:40|4523.65|4523.25|4524.15|4523.75|4524.15|4523.75|4523.65|4523.25|791
1630439270000|2021-08-31 19:47:50|4524.27|4523.87|4524.15|4523.75|4524.27|4523.87|4524.15|4523.75|313
1630439280000|2021-08-31 19:48:00|4524.27|4523.87|4524.15|4523.75|4524.4|4524|4524.15|4523.75|197
1630439290000|2021-08-31 19:48:10|4524.27|4523.87|4524.4|4524|4524.4|4524|4524.27|4523.87|280
1630439300000|2021-08-31 19:48:20|4524.15|4523.75|4524.4|4524|4524.4|4524|4524.15|4523.75|330
1630439310000|2021-08-31 19:48:30|4524.15|4523.75|4524.15|4523.75|4524.15|4523.75|4524.15|4523.75|214
1630439320000|2021-08-31 19:48:40|4524.4|4524|4524.15|4523.75|4524.4|4524|4524.15|4523.75|351
1630439330000|2021-08-31 19:48:50|4524.4|4524|4524.4|4524|4524.4|4524|4524.27|4523.87|204
1630439340000|2021-08-31 19:49:00|4524.65|4524.25|4524.65|4524.25|4524.65|4524.25|4524.4|4524|983
1630439350000|2021-08-31 19:49:10|4524.9|4524.5|4524.65|4524.25|4524.9|4524.5|4524.65|4524.25|852
1630439360000|2021-08-31 19:49:20|||||||||604
1630439370000|2021-08-31 19:49:30|4524.9|4524.5|4524.9|4524.5|4524.9|4524.5|4524.65|4524.25|779
1630439380000|2021-08-31 19:49:40|4524.77|4524.37|4524.9|4524.5|4524.9|4524.5|4524.65|4524.25|607
1630439390000|2021-08-31 19:49:50|4525.02|4524.62|4524.9|4524.5|4525.15|4524.75|4524.9|4524.5|736
1630439400000|2021-08-31 19:50:00|4523.9|4523.5|4523.4|4523|4523.9|4523.5|4522.4|4522|5348
1630439410000|2021-08-31 19:50:10|4523.15|4522.75|4523.4|4523|4523.4|4523|4522.65|4522.25|1552
1630439420000|2021-08-31 19:50:20|4523.65|4523.25|4523.9|4523.5|4523.9|4523.5|4522.9|4522.5|2500
1630439430000|2021-08-31 19:50:30|4523.65|4523.25|4523.15|4522.75|4523.65|4523.25|4523.15|4522.75|1784
1630439440000|2021-08-31 19:50:40|4522.9|4522.5|4522.9|4522.5|4523.15|4522.75|4522.65|4522.25|1103
1630439450000|2021-08-31 19:50:50|4522.65|4522.25|4523.15|4522.75|4523.15|4522.75|4522.65|4522.25|953
1630439460000|2021-08-31 19:51:00|4522.9|4522.5|4523.65|4523.25|4523.65|4523.25|4522.9|4522.5|1165
1630439470000|2021-08-31 19:51:10|4523.9|4523.5|4523.4|4523|4524.15|4523.75|4523.4|4523|1409
1630439480000|2021-08-31 19:51:20|4523.15|4522.75|4523.27|4522.87|4523.4|4523|4523.15|4522.75|652
1630439490000|2021-08-31 19:51:30|4523.15|4522.75|4523.4|4523|4523.65|4523.25|4523.15|4522.75|953
1630439500000|2021-08-31 19:51:40|4523.15|4522.75|4523.65|4523.25|4523.65|4523.25|4523.15|4522.75|1562
1630439510000|2021-08-31 19:51:50|4523.9|4523.5|4523.65|4523.25|4523.9|4523.5|4523.15|4522.75|1625
1630439520000|2021-08-31 19:52:00|4523.52|4523.12|4523.65|4523.25|4523.65|4523.25|4523.4|4523|590
1630439530000|2021-08-31 19:52:10|4523.4|4523|4523.65|4523.25|4523.65|4523.25|4523.4|4523|462
1630439540000|2021-08-31 19:52:20|4523.4|4523|4523.9|4523.5|4523.9|4523.5|4523.4|4523|729
1630439550000|2021-08-31 19:52:30|4523.4|4523|4523.15|4522.75|4523.4|4523|4523.15|4522.75|1209
1630439560000|2021-08-31 19:52:40|4522.9|4522.5|4522.9|4522.5|4522.9|4522.5|4522.9|4522.5|882
1630439570000|2021-08-31 19:52:50|4523.15|4522.75|4522.9|4522.5|4523.15|4522.75|4522.9|4522.5|569
1630439580000|2021-08-31 19:53:00|4523.15|4522.75|4523.4|4523|4523.4|4523|4522.9|4522.5|1627
1630439590000|2021-08-31 19:53:10|4523.15|4522.75|4523.9|4523.5|4523.9|4523.5|4523.15|4522.75|1312
1630439600000|2021-08-31 19:53:20|4523.65|4523.25|4523.9|4523.5|4523.9|4523.5|4523.65|4523.25|793
1630439610000|2021-08-31 19:53:30|||||||||309
1630439620000|2021-08-31 19:53:40|4524.15|4523.75|4523.65|4523.25|4524.15|4523.75|4523.65|4523.25|658
1630439630000|2021-08-31 19:53:50|4523.4|4523|4523.65|4523.25|4523.9|4523.5|4523.4|4523|1338
1630439640000|2021-08-31 19:54:00|4523.9|4523.5|4523.15|4522.75|4523.9|4523.5|4523.15|4522.75|1183
1630439650000|2021-08-31 19:54:10|4522.9|4522.5|4522.9|4522.5|4522.9|4522.5|4522.9|4522.5|414
1630439660000|2021-08-31 19:54:20|4523.15|4522.75|4523.15|4522.75|4523.4|4523|4523.15|4522.75|938
1630439670000|2021-08-31 19:54:30|4522.9|4522.5|4522.15|4521.75|4523.15|4522.75|4522.15|4521.75|2882
1630439680000|2021-08-31 19:54:40|4522.4|4522|4521.4|4521|4522.4|4522|4521.4|4521|1989
1630439690000|2021-08-31 19:54:50|4520.4|4520|4521.15|4520.75|4521.15|4520.75|4520.4|4520|2761
1630439700000|2021-08-31 19:55:00|4521.4|4521|4521.9|4521.5|4522.4|4522|4520.9|4520.5|3991
1630439710000|2021-08-31 19:55:10|4521.65|4521.25|4521.9|4521.5|4522.15|4521.75|4521.4|4521|1631
1630439720000|2021-08-31 19:55:20|4522.15|4521.75|4522.65|4522.25|4522.65|4522.25|4521.65|4521.25|2071
1630439730000|2021-08-31 19:55:30|4522.52|4522.12|4522.4|4522|4522.65|4522.25|4522.15|4521.75|1636
1630439740000|2021-08-31 19:55:40|4522.52|4522.12|4522.9|4522.5|4522.9|4522.5|4522.15|4521.75|1207
1630439750000|2021-08-31 19:55:50|4522.65|4522.25|4523.4|4523|4523.4|4523|4522.65|4522.25|1302
1630439760000|2021-08-31 19:56:00|4523.65|4523.25|4523.9|4523.5|4523.9|4523.5|4523.4|4523|1239
1630439770000|2021-08-31 19:56:10|4524.15|4523.75|4524.4|4524|4524.4|4524|4523.9|4523.5|1901
1630439780000|2021-08-31 19:56:20|4524.15|4523.75|4524.15|4523.75|4524.15|4523.75|4524.15|4523.75|927
1630439790000|2021-08-31 19:56:30|4524.4|4524|4524.4|4524|4524.65|4524.25|4524.15|4523.75|1660
1630439800000|2021-08-31 19:56:40|4524.15|4523.75|4523.9|4523.5|4524.4|4524|4523.9|4523.5|1343
1630439810000|2021-08-31 19:56:50|4523.65|4523.25|4524.15|4523.75|4524.15|4523.75|4523.65|4523.25|2032
1630439820000|2021-08-31 19:57:00|4524.4|4524|4524.4|4524|4524.65|4524.25|4524.4|4524|2154
1630439830000|2021-08-31 19:57:10|4524.65|4524.25|4525.15|4524.75|4525.4|4525|4524.52|4524.12|2451
1630439840000|2021-08-31 19:57:20|4525.4|4525|4525.15|4524.75|4525.4|4525|4525.15|4524.75|1679
1630439850000|2021-08-31 19:57:30|4524.9|4524.5|4525.4|4525|4525.4|4525|4524.65|4524.25|2296
1630439860000|2021-08-31 19:57:40|4525.65|4525.25|4525.9|4525.5|4525.9|4525.5|4525.4|4525|1784
1630439870000|2021-08-31 19:57:50|4526.15|4525.75|4526.4|4526|4526.4|4526|4526.15|4525.75|3125
1630439880000|2021-08-31 19:58:00|4526.65|4526.25|4525.15|4524.75|4526.65|4526.25|4525.15|4524.75|4732
1630439890000|2021-08-31 19:58:10|4524.9|4524.5|4525.9|4525.5|4525.9|4525.5|4524.9|4524.5|4640
1630439900000|2021-08-31 19:58:20|4525.77|4525.37|4525.4|4525|4525.9|4525.5|4525.15|4524.75|4663
1630439910000|2021-08-31 19:58:30|4525.65|4525.25|4525.65|4525.25|4525.65|4525.25|4525.4|4525|3859
1630439920000|2021-08-31 19:58:40|4525.9|4525.5|4525.4|4525|4525.9|4525.5|4525.4|4525|2098
1630439930000|2021-08-31 19:58:50|4525.65|4525.25|4525.4|4525|4525.65|4525.25|4525.4|4525|2232
1630439940000|2021-08-31 19:59:00|4525.65|4525.25|4525.15|4524.75|4525.65|4525.25|4524.65|4524.25|5440
1630439950000|2021-08-31 19:59:10|4525.4|4525|4525.65|4525.25|4526.4|4526|4525.15|4524.75|10251
1630439960000|2021-08-31 19:59:20|4525.4|4525|4523.9|4523.5|4525.9|4525.5|4523.65|4523.25|9725
1630439970000|2021-08-31 19:59:30|4524.15|4523.75|4523.15|4522.75|4524.15|4523.75|4522.9|4522.5|16796
1630439980000|2021-08-31 19:59:40|4522.9|4522.5|4523.65|4523.25|4523.65|4523.25|4522.9|4522.5|19429
1630439990000|2021-08-31 19:59:50|4523.4|4523|4523.15|4522.75|4523.65|4523.25|4522.9|4522.5|60740
1630440000000|2021-08-31 20:00:00|4522.85|4522.45|4523.45|4522.85|4523.7|4523.1|4522.45|4521.85|24372
1630440010000|2021-08-31 20:00:10|4523.2|4522.6|4523.45|4522.85|4523.45|4522.85|4522.95|4522.35|3467
1630440020000|2021-08-31 20:00:20|4523.7|4523.1|4524.45|4523.85|4524.7|4524.1|4523.7|4523.1|2419
1630440030000|2021-08-31 20:00:30|4524.7|4524.1|4524.7|4524.1|4524.95|4524.35|4524.45|4523.85|2127
1630440040000|2021-08-31 20:00:40|4524.95|4524.35|4525.7|4525.1|4525.7|4525.1|4524.95|4524.35|1782
1630440050000|2021-08-31 20:00:50|4525.45|4524.85|4525.95|4525.35|4525.95|4525.35|4525.45|4524.85|2100
1630440060000|2021-08-31 20:01:00|4526.2|4525.6|4526.95|4526.35|4526.95|4526.35|4526.2|4525.6|1830
1630440070000|2021-08-31 20:01:10|4526.7|4526.1|4527.45|4526.85|4527.45|4526.85|4526.7|4526.1|2015
1630440080000|2021-08-31 20:01:20|4527.7|4527.1|4527.7|4527.1|4527.7|4527.1|4527.45|4526.85|1290
1630440090000|2021-08-31 20:01:30|4527.45|4526.85|4527.7|4527.1|4527.95|4527.35|4527.2|4526.6|3043
1630440100000|2021-08-31 20:01:40|4527.95|4527.35|4528.45|4527.85|4528.45|4527.85|4527.95|4527.35|1673
1630440110000|2021-08-31 20:01:50|4528.2|4527.6|4527.45|4526.85|4528.45|4527.85|4527.45|4526.85|1854
1630440120000|2021-08-31 20:02:00|4526.95|4526.35|4526.95|4526.35|4527.2|4526.6|4526.95|4526.35|741
1630440130000|2021-08-31 20:02:10|4526.7|4526.1|4526.95|4526.35|4526.95|4526.35|4526.7|4526.1|497
1630440140000|2021-08-31 20:02:20|4526.82|4526.22|4526.7|4526.1|4526.95|4526.35|4526.7|4526.1|427
1630440150000|2021-08-31 20:02:30|4526.2|4525.6|4526.2|4525.6|4526.45|4525.85|4526.2|4525.6|735
1630440160000|2021-08-31 20:02:40|4526.07|4525.47|4525.95|4525.35|4526.07|4525.47|4525.95|4525.35|442
1630440170000|2021-08-31 20:02:50|4525.82|4525.22|4526.2|4525.6|4526.2|4525.6|4525.7|4525.1|641
1630440180000|2021-08-31 20:03:00|4525.45|4524.85|4525.7|4525.1|4525.7|4525.1|4525.45|4524.85|1036
1630440190000|2021-08-31 20:03:10|4525.45|4524.85|4525.45|4524.85|4525.45|4524.85|4525.45|4524.85|580
1630440200000|2021-08-31 20:03:20|||||||||295
1630440210000|2021-08-31 20:03:30|4525.2|4524.6|4525.2|4524.6|4525.45|4524.85|4525.2|4524.6|383
1630440220000|2021-08-31 20:03:40|4525.45|4524.85|4525.45|4524.85|4525.45|4524.85|4525.45|4524.85|269
1630440230000|2021-08-31 20:03:50|4525.7|4525.1|4525.7|4525.1|4525.7|4525.1|4525.7|4525.1|530
1630440240000|2021-08-31 20:04:00|4525.95|4525.35|4526.45|4525.85|4526.45|4525.85|4525.95|4525.35|983
1630440250000|2021-08-31 20:04:10|4526.2|4525.6|4526.45|4525.85|4526.45|4525.85|4526.2|4525.6|493
1630440260000|2021-08-31 20:04:20|||||||||676
1630440270000|2021-08-31 20:04:30|4526.7|4526.1|4526.45|4525.85|4526.7|4526.1|4526.45|4525.85|311
1630440280000|2021-08-31 20:04:40|4526.57|4525.97|4526.2|4525.6|4526.7|4526.1|4526.2|4525.6|779
1630440290000|2021-08-31 20:04:50|4526.45|4525.85|4526.45|4525.85|4526.45|4525.85|4526.45|4525.85|168
1630440300000|2021-08-31 20:05:00|4526.2|4525.6|4526.2|4525.6|4526.2|4525.6|4526.2|4525.6|388
1630440310000|2021-08-31 20:05:10|4526.32|4525.72|4526.45|4525.85|4526.45|4525.85|4526.2|4525.6|695
1630440320000|2021-08-31 20:05:20|4526.7|4526.1|4526.45|4525.85|4526.7|4526.1|4526.45|4525.85|479
1630440330000|2021-08-31 20:05:30|4526.7|4526.1|4526.7|4526.1|4526.7|4526.1|4526.45|4525.85|727
1630440340000|2021-08-31 20:05:40|4526.82|4526.22|4527.45|4526.85|4527.45|4526.85|4526.82|4526.22|1058
1630440350000|2021-08-31 20:05:50|4527.7|4527.1|4527.7|4527.1|4527.7|4527.1|4527.7|4527.1|921
1630440360000|2021-08-31 20:06:00|||||||||103
1630440370000|2021-08-31 20:06:10|||||||||354
1630440380000|2021-08-31 20:06:20|4527.95|4527.35|4527.7|4527.1|4527.95|4527.35|4527.7|4527.1|331
1630440390000|2021-08-31 20:06:30|4527.95|4527.35|4528.2|4527.6|4528.2|4527.6|4527.95|4527.35|356
1630440400000|2021-08-31 20:06:40|4528.45|4527.85|4528.2|4527.6|4528.45|4527.85|4528.2|4527.6|769
1630440410000|2021-08-31 20:06:50|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|254
1630440420000|2021-08-31 20:07:00|4527.82|4527.22|4527.95|4527.35|4527.95|4527.35|4527.7|4527.1|370
1630440430000|2021-08-31 20:07:10|||||||||86
1630440440000|2021-08-31 20:07:20|4528.2|4527.6|4528.07|4527.47|4528.2|4527.6|4528.07|4527.47|283
1630440450000|2021-08-31 20:07:30|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|103
1630440460000|2021-08-31 20:07:40|||||||||359
1630440470000|2021-08-31 20:07:50|||||||||155
1630440480000|2021-08-31 20:08:00|||||||||31
1630440490000|2021-08-31 20:08:10|4528.07|4527.47|4528.2|4527.6|4528.2|4527.6|4528.07|4527.47|260
1630440500000|2021-08-31 20:08:20|4528.32|4527.72|4528.2|4527.6|4528.45|4527.85|4528.2|4527.6|552
1630440510000|2021-08-31 20:08:30|||||||||29
1630440520000|2021-08-31 20:08:40|4528.32|4527.72|4528.2|4527.6|4528.45|4527.85|4528.2|4527.6|581
1630440530000|2021-08-31 20:08:50|4528.32|4527.72|4527.95|4527.35|4528.32|4527.72|4527.95|4527.35|201
1630440540000|2021-08-31 20:09:00|4528.2|4527.6|4528.2|4527.6|4528.2|4527.6|4528.2|4527.6|64
1630440550000|2021-08-31 20:09:10|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|152
1630440560000|2021-08-31 20:09:20|4528.2|4527.6|4527.95|4527.35|4528.2|4527.6|4527.95|4527.35|261
1630440570000|2021-08-31 20:09:30|4528.07|4527.47|4527.95|4527.35|4528.07|4527.47|4527.82|4527.22|679
1630440580000|2021-08-31 20:09:40|||||||||488
1630440590000|2021-08-31 20:09:50|4528.2|4527.6|4528.2|4527.6|4528.2|4527.6|4528.2|4527.6|153
1630440600000|2021-08-31 20:10:00|4527.95|4527.35|4527.7|4527.1|4527.95|4527.35|4527.7|4527.1|694
1630440610000|2021-08-31 20:10:10|4527.57|4526.97|4527.7|4527.1|4527.7|4527.1|4527.45|4526.85|468
1630440620000|2021-08-31 20:10:20|4528.45|4527.85|4528.45|4527.85|4528.45|4527.85|4528.2|4527.6|2439
1630440630000|2021-08-31 20:10:30|4528.57|4527.97|4528.7|4528.1|4528.95|4528.35|4528.45|4527.85|992
1630440640000|2021-08-31 20:10:40|4528.45|4527.85|4528.2|4527.6|4528.7|4528.1|4528.2|4527.6|882
1630440650000|2021-08-31 20:10:50|||||||||420
1630440660000|2021-08-31 20:11:00|4528.45|4527.85|4528.45|4527.85|4528.45|4527.85|4528.2|4527.6|527
1630440670000|2021-08-31 20:11:10|4528.2|4527.6|4528.45|4527.85|4528.45|4527.85|4528.2|4527.6|449
1630440680000|2021-08-31 20:11:20|4528.2|4527.6|4528.45|4527.85|4528.45|4527.85|4528.2|4527.6|318
1630440690000|2021-08-31 20:11:30|4528.57|4527.97|4528.7|4528.1|4528.7|4528.1|4528.57|4527.97|257
1630440700000|2021-08-31 20:11:40|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|116
1630440710000|2021-08-31 20:11:50|4529.2|4528.6|4528.7|4528.1|4529.2|4528.6|4528.7|4528.1|443
1630440720000|2021-08-31 20:12:00|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|4528.82|4528.22|604
1630440730000|2021-08-31 20:12:10|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|234
1630440740000|2021-08-31 20:12:20|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|135
1630440750000|2021-08-31 20:12:30|4529.07|4528.47|4529.2|4528.6|4529.2|4528.6|4529.07|4528.47|99
1630440760000|2021-08-31 20:12:40|4528.95|4528.35|4528.95|4528.35|4529.07|4528.47|4528.95|4528.35|323
1630440770000|2021-08-31 20:12:50|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|149
1630440780000|2021-08-31 20:13:00|4528.95|4528.35|4529.2|4528.6|4529.2|4528.6|4528.95|4528.35|310
1630440790000|2021-08-31 20:13:10|||||||||74
1630440800000|2021-08-31 20:13:20|4529.45|4528.85|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|487
1630440810000|2021-08-31 20:13:30|4529.45|4528.85|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|378
1630440820000|2021-08-31 20:13:40|4528.95|4528.35|4529.2|4528.6|4529.45|4528.85|4528.95|4528.35|419
1630440830000|2021-08-31 20:13:50|4529.45|4528.85|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|407
1630440840000|2021-08-31 20:14:00|4528.95|4528.35|4528.7|4528.1|4528.95|4528.35|4528.7|4528.1|512
1630440850000|2021-08-31 20:14:10|4528.45|4527.85|4528.45|4527.85|4528.57|4527.97|4528.45|4527.85|432
1630440860000|2021-08-31 20:14:20|4528.2|4527.6|4527.95|4527.35|4528.2|4527.6|4527.95|4527.35|382
1630440870000|2021-08-31 20:14:30|4528.07|4527.47|4528.2|4527.6|4528.2|4527.6|4528.07|4527.47|300
1630440880000|2021-08-31 20:14:40|4528.45|4527.85|4528.7|4528.1|4528.7|4528.1|4528.45|4527.85|721
1630440890000|2021-08-31 20:14:50|4528.45|4527.85|4528.95|4528.35|4528.95|4528.35|4528.45|4527.85|465
1630440900000|2021-08-31 20:15:00|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|107
1630440910000|2021-08-31 20:15:10|||||||||43
1630440920000|2021-08-31 20:15:20|4528.45|4527.85|4528.7|4528.1|4528.7|4528.1|4528.45|4527.85|135
1630440930000|2021-08-31 20:15:30|4528.57|4527.97|4528.45|4527.85|4528.57|4527.97|4528.45|4527.85|18
1630440940000|2021-08-31 20:15:40|||||||||8
1630440950000|2021-08-31 20:15:50|||||||||23
1630440960000|2021-08-31 20:16:00|4528.2|4527.6|4528.2|4527.6|4528.2|4527.6|4528.07|4527.47|171
1630440970000|2021-08-31 20:16:10|||||||||25
1630440980000|2021-08-31 20:16:20|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.45|4527.85|322
1630440990000|2021-08-31 20:16:30|||||||||5
1630441000000|2021-08-31 20:16:40|||||||||22
1630441010000|2021-08-31 20:16:50|||||||||6
1630441020000|2021-08-31 20:17:00|||||||||12
1630441030000|2021-08-31 20:17:10|||||||||10
1630441040000|2021-08-31 20:17:20|||||||||7
1630441050000|2021-08-31 20:17:30|||||||||2
1630441060000|2021-08-31 20:17:40|||||||||3
1630441070000|2021-08-31 20:17:50|||||||||7
1630441080000|2021-08-31 20:18:00|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|18
1630441090000|2021-08-31 20:18:10|||||||||4
1630441110000|2021-08-31 20:18:30|||||||||18
1630441120000|2021-08-31 20:18:40|||||||||4
1630441130000|2021-08-31 20:18:50|||||||||4
1630441140000|2021-08-31 20:19:00|||||||||3
1630441150000|2021-08-31 20:19:10|||||||||4
1630441160000|2021-08-31 20:19:20|||||||||2
1630441170000|2021-08-31 20:19:30|||||||||1
1630441190000|2021-08-31 20:19:50|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|50
1630441200000|2021-08-31 20:20:00|||||||||11
1630441210000|2021-08-31 20:20:10|||||||||5
1630441220000|2021-08-31 20:20:20|||||||||5
1630441240000|2021-08-31 20:20:40|||||||||1
1630441250000|2021-08-31 20:20:50|4528.82|4528.22|4528.7|4528.1|4528.95|4528.35|4528.7|4528.1|75
1630441260000|2021-08-31 20:21:00|||||||||102
1630441280000|2021-08-31 20:21:20|||||||||13
1630441300000|2021-08-31 20:21:40|||||||||42
1630441320000|2021-08-31 20:22:00|||||||||9
1630441330000|2021-08-31 20:22:10|4528.82|4528.22|4528.95|4528.35|4528.95|4528.35|4528.82|4528.22|54
1630441360000|2021-08-31 20:22:40|||||||||12
1630441370000|2021-08-31 20:22:50|4529.07|4528.47|4529.2|4528.6|4529.2|4528.6|4529.07|4528.47|140
1630441380000|2021-08-31 20:23:00|||||||||132
1630441390000|2021-08-31 20:23:10|4529.32|4528.72|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|40
1630441400000|2021-08-31 20:23:20|||||||||2
1630441410000|2021-08-31 20:23:30|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.32|4528.72|90
1630441420000|2021-08-31 20:23:40|4529.2|4528.6|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|59
1630441430000|2021-08-31 20:23:50|||||||||4
1630441440000|2021-08-31 20:24:00|||||||||6
1630441450000|2021-08-31 20:24:10|||||||||2
1630441460000|2021-08-31 20:24:20|||||||||30
1630441470000|2021-08-31 20:24:30|||||||||86
1630441480000|2021-08-31 20:24:40|4529.57|4528.97|4529.45|4528.85|4529.57|4528.97|4529.45|4528.85|62
1630441490000|2021-08-31 20:24:50|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|39
1630441500000|2021-08-31 20:25:00|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|30
1630441510000|2021-08-31 20:25:10|||||||||10
1630441520000|2021-08-31 20:25:20|4529.57|4528.97|4529.7|4529.1|4529.7|4529.1|4529.57|4528.97|67
1630441530000|2021-08-31 20:25:30|||||||||6
1630441540000|2021-08-31 20:25:40|4529.57|4528.97|4529.7|4529.1|4529.7|4529.1|4529.57|4528.97|52
1630441550000|2021-08-31 20:25:50|||||||||8
1630441560000|2021-08-31 20:26:00|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|78
1630441570000|2021-08-31 20:26:10|||||||||6
1630441580000|2021-08-31 20:26:20|4530.2|4529.6|4530.2|4529.6|4530.2|4529.6|4530.07|4529.47|201
1630441590000|2021-08-31 20:26:30|||||||||2
1630441600000|2021-08-31 20:26:40|||||||||1
1630441610000|2021-08-31 20:26:50|||||||||53
1630441630000|2021-08-31 20:27:10|||||||||73
1630441640000|2021-08-31 20:27:20|4530.32|4529.72|4530.45|4529.85|4530.45|4529.85|4530.32|4529.72|181
1630441650000|2021-08-31 20:27:30|||||||||33
1630441660000|2021-08-31 20:27:40|4530.2|4529.6|4530.2|4529.6|4530.2|4529.6|4530.2|4529.6|80
1630441670000|2021-08-31 20:27:50|||||||||53
1630441680000|2021-08-31 20:28:00|||||||||3
1630441690000|2021-08-31 20:28:10|||||||||13
1630441700000|2021-08-31 20:28:20|||||||||16
1630441710000|2021-08-31 20:28:30|||||||||1
1630441720000|2021-08-31 20:28:40|||||||||2
1630441730000|2021-08-31 20:28:50|||||||||3
1630441740000|2021-08-31 20:29:00|||||||||5
1630441760000|2021-08-31 20:29:20|||||||||2
1630441770000|2021-08-31 20:29:30|||||||||10
1630441780000|2021-08-31 20:29:40|||||||||2
1630441800000|2021-08-31 20:30:00|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|82
1630441810000|2021-08-31 20:30:10|4530.2|4529.6|4530.2|4529.6|4530.2|4529.6|4530.2|4529.6|70
1630441820000|2021-08-31 20:30:20|||||||||8
1630441830000|2021-08-31 20:30:30|4530.32|4529.72|4530.45|4529.85|4530.45|4529.85|4530.32|4529.72|84
1630441840000|2021-08-31 20:30:40|4530.32|4529.72|4530.2|4529.6|4530.32|4529.72|4530.2|4529.6|58
1630441850000|2021-08-31 20:30:50|||||||||14
1630441860000|2021-08-31 20:31:00|||||||||1
1630441870000|2021-08-31 20:31:10|||||||||4
1630441880000|2021-08-31 20:31:20|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|106
1630441890000|2021-08-31 20:31:30|||||||||2
1630441920000|2021-08-31 20:32:00|||||||||18
1630441930000|2021-08-31 20:32:10|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|39
1630441940000|2021-08-31 20:32:20|||||||||4
1630441950000|2021-08-31 20:32:30|||||||||8
1630441970000|2021-08-31 20:32:50|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|4529.82|4529.22|143
1630441980000|2021-08-31 20:33:00|4529.82|4529.22|4529.95|4529.35|4529.95|4529.35|4529.82|4529.22|49
1630442000000|2021-08-31 20:33:20|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|49
1630442010000|2021-08-31 20:33:30|4529.82|4529.22|4529.7|4529.1|4529.95|4529.35|4529.7|4529.1|36
1630442020000|2021-08-31 20:33:40|||||||||1
1630442030000|2021-08-31 20:33:50|||||||||6
1630442040000|2021-08-31 20:34:00|||||||||2
1630442050000|2021-08-31 20:34:10|||||||||2
1630442060000|2021-08-31 20:34:20|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|31
1630442070000|2021-08-31 20:34:30|4529.7|4529.1|4529.7|4529.1|4529.95|4529.35|4529.7|4529.1|243
1630442090000|2021-08-31 20:34:50|4529.82|4529.22|4529.95|4529.35|4529.95|4529.35|4529.82|4529.22|11
1630442100000|2021-08-31 20:35:00|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|34
1630442110000|2021-08-31 20:35:10|||||||||36
1630442120000|2021-08-31 20:35:20|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|118
1630442130000|2021-08-31 20:35:30|||||||||8
1630442140000|2021-08-31 20:35:40|||||||||3
1630442150000|2021-08-31 20:35:50|||||||||33
1630442160000|2021-08-31 20:36:00|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|98
1630442180000|2021-08-31 20:36:20|4529.2|4528.6|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|91
1630442190000|2021-08-31 20:36:30|||||||||8
1630442200000|2021-08-31 20:36:40|4529.2|4528.6|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|89
1630442210000|2021-08-31 20:36:50|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|40
1630442220000|2021-08-31 20:37:00|||||||||1
1630442230000|2021-08-31 20:37:10|||||||||3
1630442240000|2021-08-31 20:37:20|||||||||1
1630442260000|2021-08-31 20:37:40|||||||||24
1630442270000|2021-08-31 20:37:50|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|65
1630442280000|2021-08-31 20:38:00|||||||||5
1630442290000|2021-08-31 20:38:10|||||||||19
1630442300000|2021-08-31 20:38:20|||||||||11
1630442310000|2021-08-31 20:38:30|4529.57|4528.97|4529.7|4529.1|4529.7|4529.1|4529.57|4528.97|28
1630442340000|2021-08-31 20:39:00|||||||||64
1630442350000|2021-08-31 20:39:10|||||||||5
1630442360000|2021-08-31 20:39:20|||||||||17
1630442370000|2021-08-31 20:39:30|||||||||10
1630442380000|2021-08-31 20:39:40|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|70
1630442390000|2021-08-31 20:39:50|4530.07|4529.47|4530.2|4529.6|4530.2|4529.6|4530.07|4529.47|71
1630442400000|2021-08-31 20:40:00|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|67
1630442410000|2021-08-31 20:40:10|||||||||25
1630442440000|2021-08-31 20:40:40|||||||||7
1630442450000|2021-08-31 20:40:50|||||||||4
1630442460000|2021-08-31 20:41:00|||||||||5
1630442470000|2021-08-31 20:41:10|4530.7|4530.1|4530.95|4530.35|4530.95|4530.35|4530.7|4530.1|472
1630442480000|2021-08-31 20:41:20|||||||||18
1630442490000|2021-08-31 20:41:30|4530.82|4530.22|4530.7|4530.1|4530.82|4530.22|4530.7|4530.1|168
1630442500000|2021-08-31 20:41:40|||||||||7
1630442510000|2021-08-31 20:41:50|||||||||1
1630442520000|2021-08-31 20:42:00|||||||||12
1630442530000|2021-08-31 20:42:10|||||||||7
1630442540000|2021-08-31 20:42:20|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|80
1630442550000|2021-08-31 20:42:30|||||||||1
1630442560000|2021-08-31 20:42:40|||||||||29
1630442580000|2021-08-31 20:43:00|||||||||10
1630442620000|2021-08-31 20:43:40|||||||||9
1630442640000|2021-08-31 20:44:00|||||||||3
1630442650000|2021-08-31 20:44:10|||||||||11
1630442660000|2021-08-31 20:44:20|||||||||11
1630442670000|2021-08-31 20:44:30|||||||||12
1630442680000|2021-08-31 20:44:40|||||||||39
1630442690000|2021-08-31 20:44:50|||||||||19
1630442700000|2021-08-31 20:45:00|4530.2|4529.6|4530.2|4529.6|4530.2|4529.6|4530.2|4529.6|76
1630442710000|2021-08-31 20:45:10|||||||||5
1630442720000|2021-08-31 20:45:20|||||||||1
1630442730000|2021-08-31 20:45:30|||||||||4
1630442740000|2021-08-31 20:45:40|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|106
1630442750000|2021-08-31 20:45:50|||||||||2
1630442760000|2021-08-31 20:46:00|4530.2|4529.6|4530.2|4529.6|4530.2|4529.6|4530.2|4529.6|62
1630442780000|2021-08-31 20:46:20|||||||||1
1630442800000|2021-08-31 20:46:40|4530.32|4529.72|4530.2|4529.6|4530.45|4529.85|4530.2|4529.6|51
1630442820000|2021-08-31 20:47:00|||||||||14
1630442830000|2021-08-31 20:47:10|4530.32|4529.72|4530.45|4529.85|4530.45|4529.85|4530.32|4529.72|30
1630442840000|2021-08-31 20:47:20|||||||||2
1630442860000|2021-08-31 20:47:40|||||||||18
1630442880000|2021-08-31 20:48:00|||||||||5
1630442930000|2021-08-31 20:48:50|||||||||13
1630442940000|2021-08-31 20:49:00|||||||||3
1630442950000|2021-08-31 20:49:10|||||||||37
1630442980000|2021-08-31 20:49:40|||||||||15
1630442990000|2021-08-31 20:49:50|||||||||36
1630443000000|2021-08-31 20:50:00|||||||||26
1630443010000|2021-08-31 20:50:10|||||||||2
1630443020000|2021-08-31 20:50:20|||||||||3
1630443040000|2021-08-31 20:50:40|||||||||18
1630443050000|2021-08-31 20:50:50|||||||||28
1630443060000|2021-08-31 20:51:00|||||||||15
1630443070000|2021-08-31 20:51:10|||||||||3
1630443080000|2021-08-31 20:51:20|||||||||13
1630443090000|2021-08-31 20:51:30|||||||||2
1630443100000|2021-08-31 20:51:40|||||||||28
1630443110000|2021-08-31 20:51:50|||||||||23
1630443120000|2021-08-31 20:52:00|||||||||27
1630443130000|2021-08-31 20:52:10|||||||||16
1630443170000|2021-08-31 20:52:50|||||||||38
1630443180000|2021-08-31 20:53:00|||||||||6
1630443190000|2021-08-31 20:53:10|||||||||2
1630443200000|2021-08-31 20:53:20|||||||||30
1630443210000|2021-08-31 20:53:30|||||||||31
1630443220000|2021-08-31 20:53:40|||||||||20
1630443260000|2021-08-31 20:54:20|||||||||29
1630443270000|2021-08-31 20:54:30|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|158
1630443280000|2021-08-31 20:54:40|||||||||22
1630443290000|2021-08-31 20:54:50|||||||||10
1630443300000|2021-08-31 20:55:00|||||||||33
1630443310000|2021-08-31 20:55:10|||||||||12
1630443320000|2021-08-31 20:55:20|||||||||9
1630443330000|2021-08-31 20:55:30|||||||||8
1630443350000|2021-08-31 20:55:50|||||||||5
1630443360000|2021-08-31 20:56:00|||||||||5
1630443380000|2021-08-31 20:56:20|||||||||14
1630443390000|2021-08-31 20:56:30|||||||||3
1630443410000|2021-08-31 20:56:50|||||||||2
1630443420000|2021-08-31 20:57:00|||||||||138
1630443430000|2021-08-31 20:57:10|||||||||3
1630443440000|2021-08-31 20:57:20|||||||||43
1630443450000|2021-08-31 20:57:30|||||||||14
1630443460000|2021-08-31 20:57:40|||||||||110
1630443470000|2021-08-31 20:57:50|4530.95|4530.35|4530.2|4529.6|4530.95|4530.35|4530.2|4529.6|619
1630443480000|2021-08-31 20:58:00|4530.45|4529.85|4529.95|4529.35|4530.45|4529.85|4529.95|4529.35|213
1630443490000|2021-08-31 20:58:10|4529.7|4529.1|4529.95|4529.35|4529.95|4529.35|4529.7|4529.1|203
1630443500000|2021-08-31 20:58:20|4530.2|4529.6|4530.45|4529.85|4530.45|4529.85|4530.2|4529.6|226
1630443510000|2021-08-31 20:58:30|||||||||12
1630443520000|2021-08-31 20:58:40|||||||||21
1630443530000|2021-08-31 20:58:50|||||||||5
1630443540000|2021-08-31 20:59:00|||||||||126
1630443550000|2021-08-31 20:59:10|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|31
1630443560000|2021-08-31 20:59:20|||||||||9
1630443570000|2021-08-31 20:59:30|||||||||109
1630443580000|2021-08-31 20:59:40|||||||||89
1630443590000|2021-08-31 20:59:50|4530.82|4530.22|4530.99|4529.49|4531.02|4530.22|4530.57|4529.49|100
1630443600000|2021-08-31 21:00:00|4530.73|4529.23|4530.88|4529.38|4530.88|4529.38|4530.73|4529.23|0
1630443660000|2021-08-31 21:01:00|4530.95|4529.45|4530.95|4529.45|4530.95|4529.45|4530.95|4529.45|0
1630443710000|2021-08-31 21:01:50|4530.88|4529.38|4530.88|4529.38|4530.88|4529.38|4530.88|4529.38|0
1630443780000|2021-08-31 21:03:00|4530.7|4529.2|4530.7|4529.2|4530.7|4529.2|4530.7|4529.2|0
1630443840000|2021-08-31 21:04:00|4530.62|4529.12|4530.62|4529.12|4530.62|4529.12|4530.59|4529.09|0
1630443850000|2021-08-31 21:04:10|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|0
1630443860000|2021-08-31 21:04:20|4530.62|4529.12|4530.62|4529.12|4530.62|4529.12|4530.62|4529.12|0
1630443870000|2021-08-31 21:04:30|4530.59|4529.09|4530.55|4529.05|4530.62|4529.12|4530.55|4529.05|0
1630443920000|2021-08-31 21:05:20|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|0
1630443950000|2021-08-31 21:05:50|4530.66|4529.16|4530.66|4529.16|4530.66|4529.16|4530.66|4529.16|0
1630443960000|2021-08-31 21:06:00|4530.73|4529.23|4530.73|4529.23|4530.73|4529.23|4530.73|4529.23|0
1630443970000|2021-08-31 21:06:10|4530.55|4529.05|4530.66|4529.16|4530.66|4529.16|4530.55|4529.05|0
1630443990000|2021-08-31 21:06:30|4530.55|4529.05|4530.59|4529.09|4530.66|4529.16|4530.55|4529.05|0
1630444000000|2021-08-31 21:06:40|4530.62|4529.12|4530.62|4529.12|4530.62|4529.12|4530.62|4529.12|0
1630444030000|2021-08-31 21:07:10|4530.59|4529.09|4530.62|4529.12|4530.62|4529.12|4530.59|4529.09|0
1630444060000|2021-08-31 21:07:40|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|0
1630444100000|2021-08-31 21:08:20|4530.52|4529.02|4530.52|4529.02|4530.52|4529.02|4530.52|4529.02|0
1630444140000|2021-08-31 21:09:00|4530.48|4528.98|4530.48|4528.98|4530.52|4529.02|4530.48|4528.98|0
1630444150000|2021-08-31 21:09:10|4530.52|4529.02|4530.52|4529.02|4530.52|4529.02|4530.52|4529.02|0
1630444220000|2021-08-31 21:10:20|4530.48|4528.98|4530.48|4528.98|4530.48|4528.98|4530.48|4528.98|0
1630444340000|2021-08-31 21:12:20|4530.55|4529.05|4530.45|4528.95|4530.55|4529.05|4530.45|4528.95|0
1630444350000|2021-08-31 21:12:30|4530.48|4528.98|4530.48|4528.98|4530.48|4528.98|4530.48|4528.98|0
1630444440000|2021-08-31 21:14:00|4530.52|4529.02|4530.52|4529.02|4530.52|4529.02|4530.52|4529.02|0
1630444470000|2021-08-31 21:14:30|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|0
1630444610000|2021-08-31 21:16:50|4530.62|4529.12|4530.62|4529.12|4530.62|4529.12|4530.62|4529.12|0
1630444630000|2021-08-31 21:17:10|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|0
1630444670000|2021-08-31 21:17:50|4530.62|4529.12|4530.62|4529.12|4530.62|4529.12|4530.62|4529.12|0
1630444690000|2021-08-31 21:18:10|4530.7|4529.2|4530.7|4529.2|4530.7|4529.2|4530.7|4529.2|0
1630444730000|2021-08-31 21:18:50|4530.66|4529.16|4530.66|4529.16|4530.66|4529.16|4530.66|4529.16|0
1630444740000|2021-08-31 21:19:00|4530.59|4529.09|4530.62|4529.12|4530.62|4529.12|4530.59|4529.09|0
1630444770000|2021-08-31 21:19:30|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|0
1630444780000|2021-08-31 21:19:40|4530.55|4529.05|4530.55|4529.05|4530.55|4529.05|4530.55|4529.05|0
1630444810000|2021-08-31 21:20:10|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|0
1630444820000|2021-08-31 21:20:20|4530.55|4529.05|4530.55|4529.05|4530.55|4529.05|4530.55|4529.05|0
1630444920000|2021-08-31 21:22:00|4530.59|4529.09|4530.55|4529.05|4530.59|4529.09|4530.55|4529.05|0
1630444940000|2021-08-31 21:22:20|4530.59|4529.09|4530.55|4529.05|4530.59|4529.09|4530.55|4529.05|0
1630445060000|2021-08-31 21:24:20|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|0
1630445080000|2021-08-31 21:24:40|4530.55|4529.05|4530.55|4529.05|4530.55|4529.05|4530.55|4529.05|0
1630445140000|2021-08-31 21:25:40|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|0
1630445150000|2021-08-31 21:25:50|4530.7|4529.2|4530.7|4529.2|4530.7|4529.2|4530.7|4529.2|0
1630445160000|2021-08-31 21:26:00|4530.62|4529.12|4530.62|4529.12|4530.62|4529.12|4530.62|4529.12|0
1630445380000|2021-08-31 21:29:40|4530.66|4529.16|4530.66|4529.16|4530.66|4529.16|4530.66|4529.16|0
1630445490000|2021-08-31 21:31:30|4530.62|4529.12|4530.62|4529.12|4530.62|4529.12|4530.62|4529.12|0
1630445520000|2021-08-31 21:32:00|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|4530.59|4529.09|0
1630445550000|2021-08-31 21:32:30|4530.7|4529.2|4530.55|4529.05|4530.7|4529.2|4530.55|4529.05|0
1630445580000|2021-08-31 21:33:00|4530.52|4529.02|4530.52|4529.02|4530.52|4529.02|4530.52|4529.02|0
1630445670000|2021-08-31 21:34:30|4530.34|4528.84|4530.52|4529.02|4530.52|4529.02|4530.34|4528.84|0
1630445680000|2021-08-31 21:34:40|4530.41|4528.91|4530.41|4528.91|4530.41|4528.91|4530.41|4528.91|0
1630445720000|2021-08-31 21:35:20|4530.52|4529.02|4530.52|4529.02|4530.52|4529.02|4530.52|4529.02|0
1630445750000|2021-08-31 21:35:50|4530.41|4528.91|4530.52|4529.02|4530.52|4529.02|4530.41|4528.91|0
1630445780000|2021-08-31 21:36:20|4530.48|4528.98|4530.48|4528.98|4530.48|4528.98|4530.48|4528.98|0
1630445890000|2021-08-31 21:38:10|4530.34|4528.84|4530.34|4528.84|4530.34|4528.84|4530.34|4528.84|0
1630445900000|2021-08-31 21:38:20|4530.3|4528.8|4530.34|4528.84|4530.34|4528.84|4530.3|4528.8|0
1630445930000|2021-08-31 21:38:50|4530.48|4528.98|4530.26|4528.76|4530.48|4528.98|4530.26|4528.76|0
1630445970000|2021-08-31 21:39:30|4530.45|4528.95|4530.45|4528.95|4530.45|4528.95|4530.45|4528.95|0
1630445980000|2021-08-31 21:39:40|4530.48|4528.98|4530.48|4528.98|4530.48|4528.98|4530.48|4528.98|0
1630446010000|2021-08-31 21:40:10|4530.45|4528.95|4530.45|4528.95|4530.45|4528.95|4530.45|4528.95|0
1630446080000|2021-08-31 21:41:20|4530.48|4528.98|4530.48|4528.98|4530.48|4528.98|4530.48|4528.98|0
1630446090000|2021-08-31 21:41:30|4530.45|4528.95|4530.45|4528.95|4530.45|4528.95|4530.45|4528.95|0
1630446130000|2021-08-31 21:42:10|4530.26|4528.76|4530.26|4528.76|4530.26|4528.76|4530.26|4528.76|0
1630446160000|2021-08-31 21:42:40|4530.41|4528.91|4530.41|4528.91|4530.41|4528.91|4530.41|4528.91|0
1630446200000|2021-08-31 21:43:20|4530.34|4528.84|4530.34|4528.84|4530.34|4528.84|4530.34|4528.84|0
1630446210000|2021-08-31 21:43:30|4530.3|4528.8|4530.3|4528.8|4530.3|4528.8|4530.3|4528.8|0
1630446220000|2021-08-31 21:43:40|4530.34|4528.84|4530.34|4528.84|4530.34|4528.84|4530.34|4528.84|0
1630446230000|2021-08-31 21:43:50|4530.24|4528.74|4530.14|4528.64|4530.24|4528.74|4530.14|4528.64|0
1630446320000|2021-08-31 21:45:20|4530.1|4528.6|4530.1|4528.6|4530.1|4528.6|4530.1|4528.6|0
1630446330000|2021-08-31 21:45:30|4530.14|4528.64|4530.14|4528.64|4530.14|4528.64|4530.14|4528.64|0
1630446360000|2021-08-31 21:46:00|4530.1|4528.6|4530.1|4528.6|4530.1|4528.6|4530.1|4528.6|0
1630446430000|2021-08-31 21:47:10|4530.14|4528.64|4530.14|4528.64|4530.14|4528.64|4530.14|4528.64|0
1630446490000|2021-08-31 21:48:10|4530.17|4528.67|4530.17|4528.67|4530.17|4528.67|4530.17|4528.67|0
1630446520000|2021-08-31 21:48:40|4530.14|4528.64|4530.17|4528.67|4530.17|4528.67|4530.14|4528.64|0
1630446540000|2021-08-31 21:49:00|4530.1|4528.6|4530.14|4528.64|4530.14|4528.64|4530.06|4528.56|0
1630446550000|2021-08-31 21:49:10|4530.06|4528.56|4530.1|4528.6|4530.1|4528.6|4530.06|4528.56|0
1630446670000|2021-08-31 21:51:10|4530.14|4528.64|4530.14|4528.64|4530.14|4528.64|4530.14|4528.64|0
1630446770000|2021-08-31 21:52:50|4530.17|4528.67|4530.17|4528.67|4530.17|4528.67|4530.17|4528.67|0
1630446890000|2021-08-31 21:54:50|4530.25|4528.75|4530.25|4528.75|4530.25|4528.75|4530.25|4528.75|0
1630446910000|2021-08-31 21:55:10|4530.28|4528.78|4530.28|4528.78|4530.28|4528.78|4530.28|4528.78|0
1630446920000|2021-08-31 21:55:20|4530.32|4528.82|4530.32|4528.82|4530.32|4528.82|4530.32|4528.82|0
1630446960000|2021-08-31 21:56:00|4530.28|4528.78|4530.28|4528.78|4530.28|4528.78|4530.28|4528.78|0
1630446980000|2021-08-31 21:56:20|4530.32|4528.82|4530.35|4528.85|4530.35|4528.85|4530.32|4528.82|0
1630446990000|2021-08-31 21:56:30|4530.39|4528.89|4530.39|4528.89|4530.39|4528.89|4530.39|4528.89|0
1630447010000|2021-08-31 21:56:50|4530.35|4528.85|4530.35|4528.85|4530.35|4528.85|4530.35|4528.85|0
1630447030000|2021-08-31 21:57:10|4530.32|4528.82|4530.39|4528.89|4530.39|4528.89|4530.32|4528.82|0
1630447080000|2021-08-31 21:58:00|4530.32|4528.82|4530.32|4528.82|4530.39|4528.89|4530.32|4528.82|0
1630447090000|2021-08-31 21:58:10|4530.35|4528.85|4530.35|4528.85|4530.35|4528.85|4530.35|4528.85|0
1630447120000|2021-08-31 21:58:40|4530.39|4528.89|4530.39|4528.89|4530.39|4528.89|4530.39|4528.89|0
1630447160000|2021-08-31 21:59:20|4530.42|4528.92|4530.42|4528.92|4530.42|4528.92|4530.42|4528.92|0
1630447170000|2021-08-31 21:59:30|4530.39|4528.89|4530.39|4528.89|4530.39|4528.89|4530.39|4528.89|0
1630447180000|2021-08-31 21:59:40|4530.42|4528.92|4530.42|4528.92|4530.42|4528.92|4530.42|4528.92|0
1630447190000|2021-08-31 21:59:50|4530.28|4528.78|4530.28|4528.78|4530.28|4528.78|4530.28|4528.78|0
1630447200000|2021-08-31 22:00:00|4530.32|4529.72|4530.57|4529.97|4530.57|4529.97|4530.32|4529.72|130
1630447210000|2021-08-31 22:00:10|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|19
1630447220000|2021-08-31 22:00:20|4530.32|4529.72|4529.95|4529.35|4530.32|4529.72|4529.95|4529.35|70
1630447230000|2021-08-31 22:00:30|4530.07|4529.47|4530.2|4529.6|4530.2|4529.6|4530.07|4529.47|30
1630447240000|2021-08-31 22:00:40|4530.07|4529.47|4529.95|4529.35|4530.2|4529.6|4529.95|4529.35|27
1630447250000|2021-08-31 22:00:50|||||||||4
1630447260000|2021-08-31 22:01:00|4530.07|4529.47|4530.2|4529.6|4530.2|4529.6|4529.95|4529.35|52
1630447270000|2021-08-31 22:01:10|4530.32|4529.72|4530.45|4529.85|4530.45|4529.85|4530.32|4529.72|64
1630447280000|2021-08-31 22:01:20|||||||||49
1630447290000|2021-08-31 22:01:30|||||||||10
1630447300000|2021-08-31 22:01:40|||||||||4
1630447310000|2021-08-31 22:01:50|||||||||5
1630447320000|2021-08-31 22:02:00|||||||||24
1630447330000|2021-08-31 22:02:10|||||||||1
1630447340000|2021-08-31 22:02:20|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|4530.45|4529.85|58
1630447350000|2021-08-31 22:02:30|4530.82|4530.22|4530.7|4530.1|4530.82|4530.22|4530.7|4530.1|44
1630447360000|2021-08-31 22:02:40|||||||||4
1630447380000|2021-08-31 22:03:00|||||||||12
1630447390000|2021-08-31 22:03:10|4530.82|4530.22|4530.95|4530.35|4530.95|4530.35|4530.82|4530.22|64
1630447400000|2021-08-31 22:03:20|||||||||20
1630447410000|2021-08-31 22:03:30|||||||||6
1630447420000|2021-08-31 22:03:40|4531.2|4530.6|4531.2|4530.6|4531.45|4530.85|4531.2|4530.6|103
1630447430000|2021-08-31 22:03:50|4531.32|4530.72|4531.2|4530.6|4531.32|4530.72|4531.2|4530.6|27
1630447440000|2021-08-31 22:04:00|4531.32|4530.72|4531.2|4530.6|4531.32|4530.72|4531.2|4530.6|12
1630447450000|2021-08-31 22:04:10|||||||||22
1630447460000|2021-08-31 22:04:20|||||||||4
1630447470000|2021-08-31 22:04:30|4531.07|4530.47|4530.95|4530.35|4531.07|4530.47|4530.95|4530.35|103
1630447480000|2021-08-31 22:04:40|||||||||5
1630447490000|2021-08-31 22:04:50|||||||||2
1630447500000|2021-08-31 22:05:00|||||||||16
1630447510000|2021-08-31 22:05:10|4531.07|4530.47|4530.95|4530.35|4531.2|4530.6|4530.95|4530.35|20
1630447520000|2021-08-31 22:05:20|||||||||2
1630447540000|2021-08-31 22:05:40|||||||||9
1630447550000|2021-08-31 22:05:50|||||||||1
1630447570000|2021-08-31 22:06:10|4531.2|4530.6|4531.2|4530.6|4531.2|4530.6|4531.2|4530.6|22
1630447580000|2021-08-31 22:06:20|||||||||8
1630447590000|2021-08-31 22:06:30|4531.32|4530.72|4531.45|4530.85|4531.45|4530.85|4531.2|4530.6|65
1630447600000|2021-08-31 22:06:40|4531.32|4530.72|4531.2|4530.6|4531.45|4530.85|4531.2|4530.6|70
1630447610000|2021-08-31 22:06:50|4530.95|4530.35|4530.95|4530.35|4530.95|4530.35|4530.95|4530.35|59
1630447630000|2021-08-31 22:07:10|||||||||2
1630447640000|2021-08-31 22:07:20|4531.2|4530.6|4531.2|4530.6|4531.2|4530.6|4531.2|4530.6|37
1630447650000|2021-08-31 22:07:30|4530.95|4530.35|4531.2|4530.6|4531.2|4530.6|4530.95|4530.35|22
1630447690000|2021-08-31 22:08:10|4530.95|4530.35|4530.95|4530.35|4530.95|4530.35|4530.95|4530.35|46
1630447710000|2021-08-31 22:08:30|||||||||12
1630447740000|2021-08-31 22:09:00|||||||||13
1630447750000|2021-08-31 22:09:10|||||||||2
1630447760000|2021-08-31 22:09:20|||||||||8
1630447780000|2021-08-31 22:09:40|||||||||4
1630447790000|2021-08-31 22:09:50|||||||||15
1630447800000|2021-08-31 22:10:00|4531.2|4530.6|4531.2|4530.6|4531.2|4530.6|4531.2|4530.6|45
1630447810000|2021-08-31 22:10:10|||||||||4
1630447820000|2021-08-31 22:10:20|||||||||3
1630447830000|2021-08-31 22:10:30|||||||||10
1630447850000|2021-08-31 22:10:50|4530.95|4530.35|4530.95|4530.35|4530.95|4530.35|4530.95|4530.35|24
1630447860000|2021-08-31 22:11:00|||||||||7
1630447870000|2021-08-31 22:11:10|||||||||2
1630447890000|2021-08-31 22:11:30|||||||||17
1630447900000|2021-08-31 22:11:40|||||||||1
1630447910000|2021-08-31 22:11:50|||||||||12
1630447920000|2021-08-31 22:12:00|||||||||3
1630447970000|2021-08-31 22:12:50|4531.07|4530.47|4530.95|4530.35|4531.07|4530.47|4530.95|4530.35|11
1630448000000|2021-08-31 22:13:20|||||||||2
1630448030000|2021-08-31 22:13:50|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|27
1630448050000|2021-08-31 22:14:10|||||||||2
1630448060000|2021-08-31 22:14:20|||||||||2
1630448080000|2021-08-31 22:14:40|||||||||2
1630448090000|2021-08-31 22:14:50|4530.82|4530.22|4530.7|4530.1|4530.82|4530.22|4530.7|4530.1|21
1630448110000|2021-08-31 22:15:10|||||||||6
1630448130000|2021-08-31 22:15:30|||||||||3
1630448140000|2021-08-31 22:15:40|||||||||2
1630448250000|2021-08-31 22:17:30|||||||||20
1630448260000|2021-08-31 22:17:40|4530.57|4529.97|4530.57|4529.97|4530.57|4529.97|4530.57|4529.97|1
1630448270000|2021-08-31 22:17:50|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|25
1630448280000|2021-08-31 22:18:00|||||||||4
1630448310000|2021-08-31 22:18:30|||||||||3
1630448320000|2021-08-31 22:18:40|||||||||2
1630448330000|2021-08-31 22:18:50|||||||||8
1630448340000|2021-08-31 22:19:00|||||||||1
1630448350000|2021-08-31 22:19:10|4530.32|4529.72|4530.45|4529.85|4530.45|4529.85|4530.32|4529.72|63
1630448370000|2021-08-31 22:19:30|||||||||4
1630448380000|2021-08-31 22:19:40|4530.57|4529.97|4530.7|4530.1|4530.7|4530.1|4530.57|4529.97|24
1630448400000|2021-08-31 22:20:00|4530.82|4530.22|4530.7|4530.1|4530.82|4530.22|4530.7|4530.1|32
1630448410000|2021-08-31 22:20:10|4530.57|4529.97|4530.7|4530.1|4530.7|4530.1|4530.57|4529.97|29
1630448470000|2021-08-31 22:21:10|||||||||5
1630448490000|2021-08-31 22:21:30|||||||||2
1630448530000|2021-08-31 22:22:10|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|26
1630448540000|2021-08-31 22:22:20|||||||||2
1630448580000|2021-08-31 22:23:00|||||||||5
1630448590000|2021-08-31 22:23:10|4530.2|4529.6|4529.95|4529.35|4530.2|4529.6|4529.95|4529.35|68
1630448600000|2021-08-31 22:23:20|||||||||6
1630448610000|2021-08-31 22:23:30|4529.82|4529.22|4529.7|4529.1|4529.82|4529.22|4529.7|4529.1|28
1630448620000|2021-08-31 22:23:40|||||||||5
1630448630000|2021-08-31 22:23:50|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|114
1630448640000|2021-08-31 22:24:00|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.32|4528.72|95
1630448650000|2021-08-31 22:24:10|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|58
1630448670000|2021-08-31 22:24:30|||||||||2
1630448680000|2021-08-31 22:24:40|4529.57|4528.97|4529.45|4528.85|4529.57|4528.97|4529.45|4528.85|52
1630448690000|2021-08-31 22:24:50|||||||||2
1630448710000|2021-08-31 22:25:10|||||||||71
1630448720000|2021-08-31 22:25:20|4529.57|4528.97|4529.7|4529.1|4529.7|4529.1|4529.57|4528.97|20
1630448730000|2021-08-31 22:25:30|||||||||3
1630448740000|2021-08-31 22:25:40|||||||||2
1630448760000|2021-08-31 22:26:00|||||||||4
1630448770000|2021-08-31 22:26:10|||||||||3
1630448790000|2021-08-31 22:26:30|4529.82|4529.22|4529.95|4529.35|4529.95|4529.35|4529.82|4529.22|24
1630448800000|2021-08-31 22:26:40|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|41
1630448810000|2021-08-31 22:26:50|||||||||26
1630448820000|2021-08-31 22:27:00|4529.57|4528.97|4529.45|4528.85|4529.57|4528.97|4529.45|4528.85|14
1630448830000|2021-08-31 22:27:10|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.32|4528.72|32
1630448850000|2021-08-31 22:27:30|||||||||6
1630448860000|2021-08-31 22:27:40|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|14
1630448870000|2021-08-31 22:27:50|||||||||7
1630448880000|2021-08-31 22:28:00|||||||||4
1630448900000|2021-08-31 22:28:20|4529.07|4528.47|4528.95|4528.35|4529.07|4528.47|4528.95|4528.35|35
1630448910000|2021-08-31 22:28:30|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|49
1630448920000|2021-08-31 22:28:40|||||||||3
1630448930000|2021-08-31 22:28:50|4528.45|4527.85|4528.7|4528.1|4528.95|4528.35|4528.45|4527.85|110
1630448950000|2021-08-31 22:29:10|||||||||4
1630448960000|2021-08-31 22:29:20|4528.82|4528.22|4528.95|4528.35|4528.95|4528.35|4528.82|4528.22|27
1630448990000|2021-08-31 22:29:50|4528.82|4528.22|4528.7|4528.1|4528.82|4528.22|4528.7|4528.1|25
1630449000000|2021-08-31 22:30:00|||||||||32
1630449010000|2021-08-31 22:30:10|4528.57|4527.97|4528.7|4528.1|4528.7|4528.1|4528.57|4527.97|49
1630449030000|2021-08-31 22:30:30|||||||||5
1630449040000|2021-08-31 22:30:40|||||||||2
1630449050000|2021-08-31 22:30:50|||||||||1
1630449060000|2021-08-31 22:31:00|||||||||11
1630449070000|2021-08-31 22:31:10|||||||||18
1630449090000|2021-08-31 22:31:30|||||||||11
1630449100000|2021-08-31 22:31:40|||||||||1
1630449110000|2021-08-31 22:31:50|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|35
1630449140000|2021-08-31 22:32:20|||||||||12
1630449170000|2021-08-31 22:32:50|||||||||8
1630449200000|2021-08-31 22:33:20|||||||||2
1630449220000|2021-08-31 22:33:40|4529.07|4528.47|4529.2|4528.6|4529.2|4528.6|4529.07|4528.47|46
1630449230000|2021-08-31 22:33:50|4529.32|4528.72|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|21
1630449240000|2021-08-31 22:34:00|||||||||17
1630449260000|2021-08-31 22:34:20|||||||||16
1630449300000|2021-08-31 22:35:00|4528.95|4528.35|4528.95|4528.35|4529.2|4528.6|4528.95|4528.35|73
1630449320000|2021-08-31 22:35:20|||||||||2
1630449330000|2021-08-31 22:35:30|||||||||2
1630449360000|2021-08-31 22:36:00|4528.82|4528.22|4528.7|4528.1|4528.82|4528.22|4528.7|4528.1|41
1630449370000|2021-08-31 22:36:10|||||||||7
1630449410000|2021-08-31 22:36:50|||||||||18
1630449430000|2021-08-31 22:37:10|||||||||7
1630449440000|2021-08-31 22:37:20|||||||||7
1630449460000|2021-08-31 22:37:40|||||||||3
1630449480000|2021-08-31 22:38:00|4528.57|4527.97|4528.45|4527.85|4528.57|4527.97|4528.45|4527.85|28
1630449490000|2021-08-31 22:38:10|||||||||5
1630449510000|2021-08-31 22:38:30|||||||||3
1630449520000|2021-08-31 22:38:40|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|41
1630449540000|2021-08-31 22:39:00|||||||||16
1630449550000|2021-08-31 22:39:10|4528.57|4527.97|4528.45|4527.85|4528.57|4527.97|4528.45|4527.85|16
1630449590000|2021-08-31 22:39:50|4528.57|4527.97|4528.7|4528.1|4528.7|4528.1|4528.45|4527.85|16
1630449600000|2021-08-31 22:40:00|||||||||16
1630449620000|2021-08-31 22:40:20|4528.45|4527.85|4528.45|4527.85|4528.45|4527.85|4528.45|4527.85|13
1630449640000|2021-08-31 22:40:40|4528.7|4528.1|4528.45|4527.85|4528.7|4528.1|4528.45|4527.85|19
1630449660000|2021-08-31 22:41:00|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|11
1630449680000|2021-08-31 22:41:20|||||||||6
1630449690000|2021-08-31 22:41:30|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|31
1630449700000|2021-08-31 22:41:40|||||||||2
1630449710000|2021-08-31 22:41:50|||||||||2
1630449720000|2021-08-31 22:42:00|4529.07|4528.47|4528.95|4528.35|4529.2|4528.6|4528.95|4528.35|46
1630449730000|2021-08-31 22:42:10|||||||||1
1630449740000|2021-08-31 22:42:20|4529.07|4528.47|4528.95|4528.35|4529.07|4528.47|4528.95|4528.35|11
1630449760000|2021-08-31 22:42:40|||||||||14
1630449780000|2021-08-31 22:43:00|||||||||28
1630449820000|2021-08-31 22:43:40|||||||||13
1630449840000|2021-08-31 22:44:00|||||||||2
1630449850000|2021-08-31 22:44:10|4529.07|4528.47|4529.2|4528.6|4529.2|4528.6|4529.07|4528.47|20
1630449860000|2021-08-31 22:44:20|||||||||7
1630449870000|2021-08-31 22:44:30|||||||||32
1630449880000|2021-08-31 22:44:40|||||||||2
1630449890000|2021-08-31 22:44:50|||||||||7
1630449920000|2021-08-31 22:45:20|4529.45|4528.85|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|44
1630449960000|2021-08-31 22:46:00|4529.32|4528.72|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|25
1630449970000|2021-08-31 22:46:10|||||||||3
1630449990000|2021-08-31 22:46:30|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|17
1630450000000|2021-08-31 22:46:40|4529.32|4528.72|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|138
1630450010000|2021-08-31 22:46:50|4528.95|4528.35|4529.2|4528.6|4529.2|4528.6|4528.95|4528.35|20
1630450020000|2021-08-31 22:47:00|||||||||1
1630450060000|2021-08-31 22:47:40|||||||||7
1630450070000|2021-08-31 22:47:50|||||||||10
1630450100000|2021-08-31 22:48:20|||||||||10
1630450110000|2021-08-31 22:48:30|||||||||2
1630450130000|2021-08-31 22:48:50|||||||||21
1630450160000|2021-08-31 22:49:20|||||||||8
1630450170000|2021-08-31 22:49:30|||||||||21
1630450180000|2021-08-31 22:49:40|4529.07|4528.47|4528.95|4528.35|4529.07|4528.47|4528.95|4528.35|14
1630450220000|2021-08-31 22:50:20|||||||||16
1630450230000|2021-08-31 22:50:30|||||||||1
1630450240000|2021-08-31 22:50:40|||||||||3
1630450250000|2021-08-31 22:50:50|||||||||3
1630450260000|2021-08-31 22:51:00|||||||||6
1630450300000|2021-08-31 22:51:40|||||||||9
1630450320000|2021-08-31 22:52:00|||||||||3
1630450330000|2021-08-31 22:52:10|||||||||4
1630450360000|2021-08-31 22:52:40|||||||||7
1630450370000|2021-08-31 22:52:50|||||||||3
1630450380000|2021-08-31 22:53:00|||||||||16
1630450420000|2021-08-31 22:53:40|||||||||9
1630450430000|2021-08-31 22:53:50|||||||||1
1630450450000|2021-08-31 22:54:10|||||||||30
1630450470000|2021-08-31 22:54:30|||||||||8
1630450540000|2021-08-31 22:55:40|||||||||7
1630450550000|2021-08-31 22:55:50|||||||||2
1630450560000|2021-08-31 22:56:00|||||||||3
1630450570000|2021-08-31 22:56:10|||||||||1
1630450580000|2021-08-31 22:56:20|||||||||1
1630450600000|2021-08-31 22:56:40|||||||||3
1630450610000|2021-08-31 22:56:50|||||||||3
1630450620000|2021-08-31 22:57:00|||||||||2
1630450630000|2021-08-31 22:57:10|||||||||4
1630450640000|2021-08-31 22:57:20|||||||||3
1630450650000|2021-08-31 22:57:30|||||||||21
1630450660000|2021-08-31 22:57:40|||||||||1
1630450670000|2021-08-31 22:57:50|||||||||1
1630450690000|2021-08-31 22:58:10|||||||||4
1630450700000|2021-08-31 22:58:20|||||||||1
1630450720000|2021-08-31 22:58:40|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|81
1630450730000|2021-08-31 22:58:50|4529.45|4528.85|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|52
1630450740000|2021-08-31 22:59:00|||||||||20
1630450750000|2021-08-31 22:59:10|||||||||1
1630450780000|2021-08-31 22:59:40|||||||||2
1630450800000|2021-08-31 23:00:00|4529.45|4528.85|4529.45|4528.85|4529.7|4529.1|4529.45|4528.85|77
1630450810000|2021-08-31 23:00:10|4529.57|4528.97|4529.45|4528.85|4529.57|4528.97|4529.45|4528.85|7
1630450850000|2021-08-31 23:00:50|||||||||13
1630450860000|2021-08-31 23:01:00|||||||||3
1630450900000|2021-08-31 23:01:40|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|35
1630450910000|2021-08-31 23:01:50|||||||||3
1630450920000|2021-08-31 23:02:00|||||||||13
1630450930000|2021-08-31 23:02:10|4529.07|4528.47|4528.95|4528.35|4529.07|4528.47|4528.95|4528.35|21
1630450950000|2021-08-31 23:02:30|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|11
1630450960000|2021-08-31 23:02:40|||||||||2
1630450970000|2021-08-31 23:02:50|||||||||14
1630450980000|2021-08-31 23:03:00|||||||||5
1630450990000|2021-08-31 23:03:10|||||||||2
1630451000000|2021-08-31 23:03:20|||||||||4
1630451020000|2021-08-31 23:03:40|||||||||20
1630451050000|2021-08-31 23:04:10|||||||||6
1630451060000|2021-08-31 23:04:20|||||||||1
1630451070000|2021-08-31 23:04:30|||||||||5
1630451080000|2021-08-31 23:04:40|||||||||5
1630451090000|2021-08-31 23:04:50|4528.57|4527.97|4528.45|4527.85|4528.57|4527.97|4528.45|4527.85|10
1630451110000|2021-08-31 23:05:10|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|30
1630451170000|2021-08-31 23:06:10|4528.57|4527.97|4528.45|4527.85|4528.57|4527.97|4528.45|4527.85|36
1630451210000|2021-08-31 23:06:50|||||||||3
1630451230000|2021-08-31 23:07:10|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|26
1630451260000|2021-08-31 23:07:40|||||||||4
1630451270000|2021-08-31 23:07:50|||||||||10
1630451280000|2021-08-31 23:08:00|4528.82|4528.22|4528.95|4528.35|4528.95|4528.35|4528.82|4528.22|21
1630451310000|2021-08-31 23:08:30|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|27
1630451320000|2021-08-31 23:08:40|||||||||15
1630451330000|2021-08-31 23:08:50|||||||||1
1630451350000|2021-08-31 23:09:10|||||||||1
1630451370000|2021-08-31 23:09:30|4528.57|4527.97|4528.45|4527.85|4528.57|4527.97|4528.45|4527.85|16
1630451380000|2021-08-31 23:09:40|4528.57|4527.97|4528.45|4527.85|4528.7|4528.1|4528.45|4527.85|19
1630451390000|2021-08-31 23:09:50|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|3
1630451400000|2021-08-31 23:10:00|4528.57|4527.97|4528.45|4527.85|4528.57|4527.97|4528.45|4527.85|13
1630451410000|2021-08-31 23:10:10|||||||||2
1630451430000|2021-08-31 23:10:30|||||||||2
1630451450000|2021-08-31 23:10:50|||||||||2
1630451460000|2021-08-31 23:11:00|||||||||1
1630451470000|2021-08-31 23:11:10|||||||||3
1630451490000|2021-08-31 23:11:30|||||||||1
1630451520000|2021-08-31 23:12:00|||||||||23
1630451570000|2021-08-31 23:12:50|||||||||5
1630451580000|2021-08-31 23:13:00|4528.57|4527.97|4528.45|4527.85|4528.57|4527.97|4528.45|4527.85|37
1630451590000|2021-08-31 23:13:10|||||||||1
1630451600000|2021-08-31 23:13:20|4528.32|4527.72|4528.2|4527.6|4528.32|4527.72|4528.2|4527.6|26
1630451610000|2021-08-31 23:13:30|||||||||3
1630451630000|2021-08-31 23:13:50|||||||||5
1630451640000|2021-08-31 23:14:00|||||||||1
1630451650000|2021-08-31 23:14:10|||||||||2
1630451670000|2021-08-31 23:14:30|||||||||8
1630451700000|2021-08-31 23:15:00|||||||||26
1630451710000|2021-08-31 23:15:10|4528.45|4527.85|4528.45|4527.85|4528.45|4527.85|4528.45|4527.85|33
1630451720000|2021-08-31 23:15:20|||||||||7
1630451730000|2021-08-31 23:15:30|||||||||1
1630451760000|2021-08-31 23:16:00|||||||||1
1630451770000|2021-08-31 23:16:10|||||||||1
1630451780000|2021-08-31 23:16:20|4528.32|4527.72|4528.2|4527.6|4528.32|4527.72|4528.2|4527.6|40
1630451800000|2021-08-31 23:16:40|||||||||6
1630451820000|2021-08-31 23:17:00|||||||||1
1630451830000|2021-08-31 23:17:10|4528.32|4527.72|4528.45|4527.85|4528.45|4527.85|4528.32|4527.72|25
1630451870000|2021-08-31 23:17:50|||||||||3
1630451880000|2021-08-31 23:18:00|||||||||1
1630451920000|2021-08-31 23:18:40|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|39
1630451930000|2021-08-31 23:18:50|||||||||2
1630451940000|2021-08-31 23:19:00|4528.57|4527.97|4528.7|4528.1|4528.7|4528.1|4528.45|4527.85|8
1630452000000|2021-08-31 23:20:00|||||||||5
1630452020000|2021-08-31 23:20:20|||||||||2
1630452060000|2021-08-31 23:21:00|||||||||7
1630452090000|2021-08-31 23:21:30|4528.82|4528.22|4528.95|4528.35|4528.95|4528.35|4528.7|4528.1|38
1630452100000|2021-08-31 23:21:40|||||||||1
1630452110000|2021-08-31 23:21:50|||||||||9
1630452120000|2021-08-31 23:22:00|4528.82|4528.22|4528.7|4528.1|4528.82|4528.22|4528.7|4528.1|12
1630452150000|2021-08-31 23:22:30|||||||||1
1630452180000|2021-08-31 23:23:00|4528.57|4527.97|4528.45|4527.85|4528.57|4527.97|4528.45|4527.85|18
1630452210000|2021-08-31 23:23:30|||||||||1
1630452220000|2021-08-31 23:23:40|||||||||10
1630452240000|2021-08-31 23:24:00|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|52
1630452280000|2021-08-31 23:24:40|||||||||4
1630452300000|2021-08-31 23:25:00|4528.57|4527.97|4528.45|4527.85|4528.57|4527.97|4528.45|4527.85|15
1630452320000|2021-08-31 23:25:20|||||||||1
1630452350000|2021-08-31 23:25:50|||||||||2
1630452370000|2021-08-31 23:26:10|4528.57|4527.97|4528.45|4527.85|4528.57|4527.97|4528.45|4527.85|22
1630452380000|2021-08-31 23:26:20|4528.57|4527.97|4528.7|4528.1|4528.7|4528.1|4528.57|4527.97|18
1630452420000|2021-08-31 23:27:00|4528.45|4527.85|4528.45|4527.85|4528.45|4527.85|4528.45|4527.85|11
1630452480000|2021-08-31 23:28:00|4528.7|4528.1|4528.95|4528.35|4528.95|4528.35|4528.7|4528.1|42
1630452490000|2021-08-31 23:28:10|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|11
1630452500000|2021-08-31 23:28:20|4528.57|4527.97|4528.7|4528.1|4528.7|4528.1|4528.57|4527.97|9
1630452520000|2021-08-31 23:28:40|||||||||1
1630452540000|2021-08-31 23:29:00|4528.82|4528.22|4528.95|4528.35|4528.95|4528.35|4528.82|4528.22|37
1630452560000|2021-08-31 23:29:20|4528.82|4528.22|4528.95|4528.35|4528.95|4528.35|4528.82|4528.22|9
1630452570000|2021-08-31 23:29:30|||||||||2
1630452600000|2021-08-31 23:30:00|4528.7|4528.1|4528.7|4528.1|4528.82|4528.22|4528.7|4528.1|26
1630452610000|2021-08-31 23:30:10|4528.82|4528.22|4528.7|4528.1|4528.82|4528.22|4528.7|4528.1|17
1630452630000|2021-08-31 23:30:30|||||||||2
1630452650000|2021-08-31 23:30:50|||||||||2
1630452670000|2021-08-31 23:31:10|4528.82|4528.22|4528.95|4528.35|4528.95|4528.35|4528.7|4528.1|27
1630452710000|2021-08-31 23:31:50|||||||||1
1630452720000|2021-08-31 23:32:00|4529.07|4528.47|4529.2|4528.6|4529.2|4528.6|4529.07|4528.47|22
1630452730000|2021-08-31 23:32:10|||||||||17
1630452740000|2021-08-31 23:32:20|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|85
1630452750000|2021-08-31 23:32:30|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|56
1630452760000|2021-08-31 23:32:40|4529.32|4528.72|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|9
1630452780000|2021-08-31 23:33:00|||||||||1
1630452790000|2021-08-31 23:33:10|||||||||26
1630452830000|2021-08-31 23:33:50|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|19
1630452840000|2021-08-31 23:34:00|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|5
1630452860000|2021-08-31 23:34:20|||||||||2
1630452910000|2021-08-31 23:35:10|4529.57|4528.97|4529.7|4529.1|4529.7|4529.1|4529.57|4528.97|42
1630452920000|2021-08-31 23:35:20|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|19
1630452930000|2021-08-31 23:35:30|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|19
1630452950000|2021-08-31 23:35:50|4529.82|4529.22|4529.95|4529.35|4529.95|4529.35|4529.82|4529.22|31
1630452960000|2021-08-31 23:36:00|||||||||6
1630452970000|2021-08-31 23:36:10|||||||||1
1630453020000|2021-08-31 23:37:00|||||||||30
1630453030000|2021-08-31 23:37:10|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|43
1630453040000|2021-08-31 23:37:20|4529.82|4529.22|4529.7|4529.1|4529.95|4529.35|4529.7|4529.1|23
1630453050000|2021-08-31 23:37:30|||||||||2
1630453060000|2021-08-31 23:37:40|||||||||13
1630453080000|2021-08-31 23:38:00|||||||||10
1630453090000|2021-08-31 23:38:10|||||||||5
1630453100000|2021-08-31 23:38:20|||||||||4
1630453120000|2021-08-31 23:38:40|||||||||3
1630453140000|2021-08-31 23:39:00|||||||||3
1630453150000|2021-08-31 23:39:10|4529.57|4528.97|4529.45|4528.85|4529.57|4528.97|4529.45|4528.85|65
1630453160000|2021-08-31 23:39:20|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.32|4528.72|23
1630453170000|2021-08-31 23:39:30|||||||||1
1630453190000|2021-08-31 23:39:50|4529.32|4528.72|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|51
1630453200000|2021-08-31 23:40:00|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|14
1630453210000|2021-08-31 23:40:10|4529.32|4528.72|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|40
1630453240000|2021-08-31 23:40:40|||||||||11
1630453250000|2021-08-31 23:40:50|||||||||24
1630453270000|2021-08-31 23:41:10|4529.32|4528.72|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|44
1630453290000|2021-08-31 23:41:30|||||||||14
1630453300000|2021-08-31 23:41:40|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|21
1630453310000|2021-08-31 23:41:50|||||||||11
1630453320000|2021-08-31 23:42:00|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|27
1630453330000|2021-08-31 23:42:10|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|12
1630453340000|2021-08-31 23:42:20|||||||||14
1630453360000|2021-08-31 23:42:40|4529.57|4528.97|4529.45|4528.85|4529.7|4529.1|4529.45|4528.85|47
1630453370000|2021-08-31 23:42:50|4529.57|4528.97|4529.7|4529.1|4529.7|4529.1|4529.57|4528.97|12
1630453380000|2021-08-31 23:43:00|||||||||5
1630453390000|2021-08-31 23:43:10|||||||||11
1630453410000|2021-08-31 23:43:30|||||||||14
1630453420000|2021-08-31 23:43:40|||||||||13
1630453430000|2021-08-31 23:43:50|4529.82|4529.22|4529.95|4529.35|4529.95|4529.35|4529.82|4529.22|37
1630453440000|2021-08-31 23:44:00|4529.82|4529.22|4529.7|4529.1|4529.82|4529.22|4529.7|4529.1|5
1630453450000|2021-08-31 23:44:10|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|4529.82|4529.22|14
1630453460000|2021-08-31 23:44:20|4529.82|4529.22|4529.95|4529.35|4529.95|4529.35|4529.82|4529.22|23
1630453490000|2021-08-31 23:44:50|4530.07|4529.47|4529.95|4529.35|4530.07|4529.47|4529.95|4529.35|31
1630453500000|2021-08-31 23:45:00|4530.07|4529.47|4530.07|4529.47|4530.2|4529.6|4529.95|4529.35|58
1630453510000|2021-08-31 23:45:10|4529.95|4529.35|4530.2|4529.6|4530.2|4529.6|4529.95|4529.35|1
1630453520000|2021-08-31 23:45:20|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|30
1630453530000|2021-08-31 23:45:30|4530.2|4529.6|4530.07|4529.47|4530.2|4529.6|4530.07|4529.47|18
1630453540000|2021-08-31 23:45:40|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|0
1630453560000|2021-08-31 23:46:00|4530.07|4529.47|4530.2|4529.6|4530.2|4529.6|4530.07|4529.47|36
1630453570000|2021-08-31 23:46:10|4529.95|4529.35|4529.95|4529.35|4530.07|4529.47|4529.95|4529.35|15
1630453590000|2021-08-31 23:46:30|||||||||38
1630453610000|2021-08-31 23:46:50|4529.7|4529.1|4529.95|4529.35|4529.95|4529.35|4529.7|4529.1|15
1630453620000|2021-08-31 23:47:00|4529.82|4529.22|4529.95|4529.35|4529.95|4529.35|4529.7|4529.1|24
1630453630000|2021-08-31 23:47:10|||||||||1
1630453640000|2021-08-31 23:47:20|4529.82|4529.22|4529.95|4529.35|4529.95|4529.35|4529.82|4529.22|12
1630453660000|2021-08-31 23:47:40|||||||||1
1630453670000|2021-08-31 23:47:50|4530.2|4529.6|4529.95|4529.35|4530.2|4529.6|4529.95|4529.35|61
1630453690000|2021-08-31 23:48:10|4530.07|4529.47|4530.2|4529.6|4530.2|4529.6|4530.07|4529.47|14
1630453700000|2021-08-31 23:48:20|||||||||85
1630453710000|2021-08-31 23:48:30|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|10
1630453750000|2021-08-31 23:49:10|||||||||12
1630453760000|2021-08-31 23:49:20|||||||||2
1630453790000|2021-08-31 23:49:50|||||||||15
1630453800000|2021-08-31 23:50:00|4530.57|4529.97|4530.45|4529.85|4530.57|4529.97|4530.45|4529.85|152
1630453810000|2021-08-31 23:50:10|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|68
1630453820000|2021-08-31 23:50:20|4530.45|4529.85|4530.7|4530.1|4530.7|4530.1|4530.45|4529.85|20
1630453830000|2021-08-31 23:50:30|||||||||2
1630453840000|2021-08-31 23:50:40|||||||||5
1630453850000|2021-08-31 23:50:50|||||||||6
1630453860000|2021-08-31 23:51:00|4530.57|4529.97|4530.45|4529.85|4530.57|4529.97|4530.45|4529.85|23
1630453880000|2021-08-31 23:51:20|||||||||51
1630453900000|2021-08-31 23:51:40|||||||||4
1630453910000|2021-08-31 23:51:50|4530.32|4529.72|4530.2|4529.6|4530.32|4529.72|4530.2|4529.6|39
1630453920000|2021-08-31 23:52:00|||||||||3
1630453940000|2021-08-31 23:52:20|||||||||9
1630453950000|2021-08-31 23:52:30|4530.07|4529.47|4530.45|4529.85|4530.45|4529.85|4530.07|4529.47|58
1630453960000|2021-08-31 23:52:40|||||||||2
1630453980000|2021-08-31 23:53:00|4530.57|4529.97|4530.45|4529.85|4530.7|4530.1|4530.45|4529.85|27
1630454000000|2021-08-31 23:53:20|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|22
1630454010000|2021-08-31 23:53:30|||||||||1
1630454020000|2021-08-31 23:53:40|4530.82|4530.22|4530.7|4530.1|4530.82|4530.22|4530.7|4530.1|43
1630454030000|2021-08-31 23:53:50|||||||||6
1630454040000|2021-08-31 23:54:00|||||||||11
1630454050000|2021-08-31 23:54:10|4530.95|4530.35|4530.7|4530.1|4530.95|4530.35|4530.7|4530.1|41
1630454060000|2021-08-31 23:54:20|4530.95|4530.35|4530.7|4530.1|4530.95|4530.35|4530.7|4530.1|23
1630454070000|2021-08-31 23:54:30|||||||||1
1630454080000|2021-08-31 23:54:40|4530.82|4530.22|4530.95|4530.35|4530.95|4530.35|4530.82|4530.22|10
1630454100000|2021-08-31 23:55:00|4530.82|4530.22|4530.45|4529.85|4530.95|4530.35|4530.45|4529.85|48
1630454130000|2021-08-31 23:55:30|||||||||38
1630454140000|2021-08-31 23:55:40|||||||||4
1630454150000|2021-08-31 23:55:50|4530.32|4529.72|4530.2|4529.6|4530.45|4529.85|4530.2|4529.6|31
1630454160000|2021-08-31 23:56:00|||||||||9
1630454190000|2021-08-31 23:56:30|||||||||10
1630454220000|2021-08-31 23:57:00|4530.32|4529.72|4530.45|4529.85|4530.45|4529.85|4530.32|4529.72|26
1630454230000|2021-08-31 23:57:10|4530.57|4529.97|4530.7|4530.1|4530.7|4530.1|4530.57|4529.97|34
1630454240000|2021-08-31 23:57:20|||||||||3
1630454250000|2021-08-31 23:57:30|4530.45|4529.85|4530.45|4529.85|4530.57|4529.97|4530.45|4529.85|37
1630454260000|2021-08-31 23:57:40|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|22
1630454270000|2021-08-31 23:57:50|4530.82|4530.22|4530.7|4530.1|4530.82|4530.22|4530.7|4530.1|42
1630454280000|2021-08-31 23:58:00|4530.82|4530.22|4530.82|4530.22|4530.95|4530.35|4530.82|4530.22|24
1630454290000|2021-08-31 23:58:10|4530.95|4530.35|4530.95|4530.35|4530.95|4530.35|4530.95|4530.35|6
1630454300000|2021-08-31 23:58:20|||||||||5
1630454310000|2021-08-31 23:58:30|4530.82|4530.22|4530.7|4530.1|4530.95|4530.35|4530.7|4530.1|37
1630454320000|2021-08-31 23:58:40|4530.95|4530.35|4530.7|4530.1|4530.95|4530.35|4530.7|4530.1|9
1630454330000|2021-08-31 23:58:50|4530.82|4530.22|4530.95|4530.35|4530.95|4530.35|4530.82|4530.22|15
1630454340000|2021-08-31 23:59:00|4530.82|4530.22|4530.95|4530.35|4530.95|4530.35|4530.7|4530.1|26
1630454360000|2021-08-31 23:59:20|||||||||25
1630454370000|2021-08-31 23:59:30|4530.82|4530.22|4530.95|4530.35|4530.95|4530.35|4530.82|4530.22|16
1630454380000|2021-08-31 23:59:40|||||||||4
1630454390000|2021-08-31 23:59:50|||||||||8
1630454400000|2021-09-01 00:00:00|4531.2|4530.6|4530.7|4530.1|4531.2|4530.6|4530.7|4530.1|194
1630454410000|2021-09-01 00:00:10|4530.82|4530.22|4530.95|4530.35|4530.95|4530.35|4530.82|4530.22|168
1630454420000|2021-09-01 00:00:20|4531.07|4530.47|4531.07|4530.47|4531.07|4530.47|4531.07|4530.47|10
1630454430000|2021-09-01 00:00:30|4531.2|4530.6|4531.2|4530.6|4531.45|4530.85|4531.2|4530.6|151
1630454440000|2021-09-01 00:00:40|4530.95|4530.35|4530.7|4530.1|4530.95|4530.35|4530.7|4530.1|35
1630454450000|2021-09-01 00:00:50|4530.45|4529.85|4530.7|4530.1|4530.7|4530.1|4530.45|4529.85|52
1630454460000|2021-09-01 00:01:00|4530.82|4530.22|4530.95|4530.35|4531.2|4530.6|4530.7|4530.1|116
1630454470000|2021-09-01 00:01:10|4531.07|4530.47|4530.95|4530.35|4531.2|4530.6|4530.95|4530.35|11
1630454480000|2021-09-01 00:01:20|4531.07|4530.47|4530.95|4530.35|4531.2|4530.6|4530.95|4530.35|28
1630454490000|2021-09-01 00:01:30|4531.2|4530.6|4531.2|4530.6|4531.2|4530.6|4530.95|4530.35|29
1630454500000|2021-09-01 00:01:40|4530.95|4530.35|4530.95|4530.35|4530.95|4530.35|4530.95|4530.35|43
1630454510000|2021-09-01 00:01:50|4531.07|4530.47|4530.7|4530.1|4531.07|4530.47|4530.7|4530.1|61
1630454520000|2021-09-01 00:02:00|4530.45|4529.85|4530.7|4530.1|4530.82|4530.22|4530.45|4529.85|88
1630454530000|2021-09-01 00:02:10|4530.57|4529.97|4530.45|4529.85|4530.57|4529.97|4530.45|4529.85|34
1630454540000|2021-09-01 00:02:20|4530.57|4529.97|4530.7|4530.1|4530.7|4530.1|4530.57|4529.97|23
1630454550000|2021-09-01 00:02:30|4530.82|4530.22|4530.7|4530.1|4530.82|4530.22|4530.7|4530.1|19
1630454560000|2021-09-01 00:02:40|4530.57|4529.97|4530.7|4530.1|4530.7|4530.1|4530.45|4529.85|44
1630454570000|2021-09-01 00:02:50|||||||||1
1630454580000|2021-09-01 00:03:00|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|21
1630454590000|2021-09-01 00:03:10|4530.32|4529.72|4530.2|4529.6|4530.32|4529.72|4530.2|4529.6|82
1630454600000|2021-09-01 00:03:20|4529.95|4529.35|4530.2|4529.6|4530.2|4529.6|4529.95|4529.35|91
1630454610000|2021-09-01 00:03:30|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|35
1630454620000|2021-09-01 00:03:40|4530.07|4529.47|4530.2|4529.6|4530.2|4529.6|4530.07|4529.47|20
1630454640000|2021-09-01 00:04:00|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|21
1630454650000|2021-09-01 00:04:10|4530.7|4530.1|4530.45|4529.85|4530.7|4530.1|4530.45|4529.85|21
1630454660000|2021-09-01 00:04:20|4530.57|4529.97|4530.7|4530.1|4530.7|4530.1|4530.57|4529.97|17
1630454670000|2021-09-01 00:04:30|4530.57|4529.97|4530.7|4530.1|4530.7|4530.1|4530.45|4529.85|35
1630454680000|2021-09-01 00:04:40|4530.57|4529.97|4530.7|4530.1|4530.7|4530.1|4530.57|4529.97|2
1630454700000|2021-09-01 00:05:00|4530.57|4529.97|4530.7|4530.1|4530.7|4530.1|4530.45|4529.85|44
1630454710000|2021-09-01 00:05:10|4530.45|4529.85|4530.45|4529.85|4530.7|4530.1|4530.45|4529.85|8
1630454720000|2021-09-01 00:05:20|4530.57|4529.97|4530.45|4529.85|4530.7|4530.1|4530.45|4529.85|15
1630454730000|2021-09-01 00:05:30|||||||||27
1630454740000|2021-09-01 00:05:40|||||||||45
1630454750000|2021-09-01 00:05:50|||||||||1
1630454760000|2021-09-01 00:06:00|4530.7|4530.1|4530.95|4530.35|4530.95|4530.35|4530.45|4529.85|95
1630454780000|2021-09-01 00:06:20|4530.82|4530.22|4531.2|4530.6|4531.2|4530.6|4530.82|4530.22|59
1630454790000|2021-09-01 00:06:30|4530.95|4530.35|4530.95|4530.35|4530.95|4530.35|4530.95|4530.35|58
1630454800000|2021-09-01 00:06:40|||||||||1
1630454810000|2021-09-01 00:06:50|4531.2|4530.6|4531.2|4530.6|4531.2|4530.6|4531.2|4530.6|47
1630454820000|2021-09-01 00:07:00|4531.45|4530.85|4531.95|4531.35|4531.95|4531.35|4531.45|4530.85|583
1630454830000|2021-09-01 00:07:10|4531.7|4531.1|4531.7|4531.1|4531.7|4531.1|4531.7|4531.1|57
1630454840000|2021-09-01 00:07:20|4531.57|4530.97|4531.45|4530.85|4531.7|4531.1|4531.45|4530.85|84
1630454850000|2021-09-01 00:07:30|4531.2|4530.6|4531.2|4530.6|4531.2|4530.6|4531.2|4530.6|47
1630454870000|2021-09-01 00:07:50|||||||||5
1630454890000|2021-09-01 00:08:10|4530.95|4530.35|4530.95|4530.35|4530.95|4530.35|4530.95|4530.35|105
1630454900000|2021-09-01 00:08:20|4530.82|4530.22|4530.7|4530.1|4530.82|4530.22|4530.7|4530.1|14
1630454910000|2021-09-01 00:08:30|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|38
1630454920000|2021-09-01 00:08:40|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|4530.45|4529.85|95
1630454940000|2021-09-01 00:09:00|4530.82|4530.22|4531.2|4530.6|4531.2|4530.6|4530.82|4530.22|115
1630454950000|2021-09-01 00:09:10|||||||||8
1630454960000|2021-09-01 00:09:20|4531.32|4530.72|4531.45|4530.85|4531.45|4530.85|4531.32|4530.72|39
1630454970000|2021-09-01 00:09:30|4531.57|4530.97|4531.7|4531.1|4531.7|4531.1|4531.57|4530.97|35
1630454980000|2021-09-01 00:09:40|4531.45|4530.85|4531.2|4530.6|4531.45|4530.85|4531.2|4530.6|67
1630454990000|2021-09-01 00:09:50|4531.45|4530.85|4531.45|4530.85|4531.45|4530.85|4531.2|4530.6|26
1630455000000|2021-09-01 00:10:00|4531.57|4530.97|4531.7|4531.1|4531.7|4531.1|4531.57|4530.97|25
1630455010000|2021-09-01 00:10:10|4531.45|4530.85|4531.45|4530.85|4531.7|4531.1|4531.45|4530.85|33
1630455020000|2021-09-01 00:10:20|4531.32|4530.72|4531.45|4530.85|4531.45|4530.85|4531.2|4530.6|31
1630455030000|2021-09-01 00:10:30|4531.32|4530.72|4531.2|4530.6|4531.45|4530.85|4531.2|4530.6|15
1630455040000|2021-09-01 00:10:40|4531.32|4530.72|4531.7|4531.1|4531.7|4531.1|4531.32|4530.72|27
1630455050000|2021-09-01 00:10:50|4531.57|4530.97|4531.7|4531.1|4531.7|4531.1|4531.45|4530.85|24
1630455060000|2021-09-01 00:11:00|4531.57|4530.97|4531.7|4531.1|4531.7|4531.1|4531.45|4530.85|55
1630455070000|2021-09-01 00:11:10|4531.57|4530.97|4531.45|4530.85|4531.7|4531.1|4531.45|4530.85|50
1630455080000|2021-09-01 00:11:20|4531.57|4530.97|4531.7|4531.1|4531.7|4531.1|4531.45|4530.85|17
1630455100000|2021-09-01 00:11:40|4531.45|4530.85|4531.45|4530.85|4531.7|4531.1|4531.45|4530.85|30
1630455110000|2021-09-01 00:11:50|4531.57|4530.97|4531.45|4530.85|4531.7|4531.1|4531.45|4530.85|35
1630455120000|2021-09-01 00:12:00|4531.2|4530.6|4531.32|4530.72|4531.45|4530.85|4531.2|4530.6|45
1630455130000|2021-09-01 00:12:10|4531.2|4530.6|4531.45|4530.85|4531.45|4530.85|4531.2|4530.6|19
1630455140000|2021-09-01 00:12:20|4531.2|4530.6|4531.45|4530.85|4531.45|4530.85|4531.2|4530.6|25
1630455150000|2021-09-01 00:12:30|4531.32|4530.72|4531.2|4530.6|4531.45|4530.85|4531.2|4530.6|19
1630455160000|2021-09-01 00:12:40|4531.32|4530.72|4531.45|4530.85|4531.45|4530.85|4531.32|4530.72|38
1630455170000|2021-09-01 00:12:50|4531.32|4530.72|4531.32|4530.72|4531.32|4530.72|4531.32|4530.72|24
1630455180000|2021-09-01 00:13:00|4531.45|4530.85|4531.45|4530.85|4531.45|4530.85|4531.2|4530.6|83
1630455190000|2021-09-01 00:13:10|||||||||1
1630455200000|2021-09-01 00:13:20|||||||||7
1630455210000|2021-09-01 00:13:30|4531.32|4530.72|4531.45|4530.85|4531.45|4530.85|4531.2|4530.6|27
1630455230000|2021-09-01 00:13:50|4531.57|4530.97|4531.7|4531.1|4531.7|4531.1|4531.57|4530.97|48
1630455240000|2021-09-01 00:14:00|4531.57|4530.97|4531.2|4530.6|4531.57|4530.97|4531.2|4530.6|43
1630455250000|2021-09-01 00:14:10|4531.45|4530.85|4531.45|4530.85|4531.45|4530.85|4531.2|4530.6|26
1630455260000|2021-09-01 00:14:20|4531.32|4530.72|4531.2|4530.6|4531.32|4530.72|4531.2|4530.6|12
1630455270000|2021-09-01 00:14:30|4530.95|4530.35|4530.95|4530.35|4531.07|4530.47|4530.95|4530.35|51
1630455280000|2021-09-01 00:14:40|4530.7|4530.1|4530.95|4530.35|4530.95|4530.35|4530.7|4530.1|29
1630455290000|2021-09-01 00:14:50|4531.07|4530.47|4531.2|4530.6|4531.2|4530.6|4530.95|4530.35|34
1630455300000|2021-09-01 00:15:00|4530.95|4530.35|4530.95|4530.35|4531.2|4530.6|4530.95|4530.35|54
1630455310000|2021-09-01 00:15:10|4531.07|4530.47|4531.2|4530.6|4531.2|4530.6|4531.07|4530.47|28
1630455320000|2021-09-01 00:15:20|||||||||10
1630455330000|2021-09-01 00:15:30|4531.32|4530.72|4530.95|4530.35|4531.32|4530.72|4530.95|4530.35|69
1630455340000|2021-09-01 00:15:40|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|31
1630455350000|2021-09-01 00:15:50|4530.82|4530.22|4530.7|4530.1|4530.95|4530.35|4530.7|4530.1|23
1630455360000|2021-09-01 00:16:00|4530.82|4530.22|4530.7|4530.1|4530.95|4530.35|4530.7|4530.1|67
1630455370000|2021-09-01 00:16:10|4530.2|4529.6|4530.2|4529.6|4530.2|4529.6|4530.2|4529.6|224
1630455380000|2021-09-01 00:16:20|||||||||10
1630455390000|2021-09-01 00:16:30|||||||||67
1630455400000|2021-09-01 00:16:40|4529.95|4529.35|4529.7|4529.1|4529.95|4529.35|4529.7|4529.1|105
1630455410000|2021-09-01 00:16:50|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|126
1630455420000|2021-09-01 00:17:00|4529.82|4529.22|4529.45|4528.85|4529.95|4529.35|4529.45|4528.85|99
1630455430000|2021-09-01 00:17:10|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|53
1630455440000|2021-09-01 00:17:20|4529.32|4528.72|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|43
1630455450000|2021-09-01 00:17:30|4529.07|4528.47|4529.2|4528.6|4529.2|4528.6|4528.95|4528.35|82
1630455460000|2021-09-01 00:17:40|||||||||2
1630455470000|2021-09-01 00:17:50|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|35
1630455480000|2021-09-01 00:18:00|4529.7|4529.1|4529.95|4529.35|4529.95|4529.35|4529.7|4529.1|156
1630455490000|2021-09-01 00:18:10|||||||||7
1630455500000|2021-09-01 00:18:20|||||||||34
1630455510000|2021-09-01 00:18:30|4529.82|4529.22|4529.7|4529.1|4529.95|4529.35|4529.7|4529.1|20
1630455520000|2021-09-01 00:18:40|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|22
1630455540000|2021-09-01 00:19:00|4529.82|4529.22|4529.95|4529.35|4529.95|4529.35|4529.7|4529.1|29
1630455550000|2021-09-01 00:19:10|4529.82|4529.22|4530.2|4529.6|4530.2|4529.6|4529.7|4529.1|32
1630455560000|2021-09-01 00:19:20|4529.95|4529.35|4530.07|4529.47|4530.2|4529.6|4529.95|4529.35|30
1630455570000|2021-09-01 00:19:30|4529.95|4529.35|4529.7|4529.1|4530.2|4529.6|4529.7|4529.1|30
1630455580000|2021-09-01 00:19:40|4529.82|4529.22|4528.95|4528.35|4529.82|4529.22|4528.95|4528.35|113
1630455590000|2021-09-01 00:19:50|4529.07|4528.47|4528.95|4528.35|4529.2|4528.6|4528.95|4528.35|9
1630455600000|2021-09-01 00:20:00|4529.07|4528.47|4528.95|4528.35|4529.07|4528.47|4528.95|4528.35|17
1630455610000|2021-09-01 00:20:10|4528.7|4528.1|4528.95|4528.35|4528.95|4528.35|4528.7|4528.1|69
1630455620000|2021-09-01 00:20:20|4528.82|4528.22|4528.7|4528.1|4528.82|4528.22|4528.7|4528.1|19
1630455630000|2021-09-01 00:20:30|4529.2|4528.6|4528.95|4528.35|4529.2|4528.6|4528.95|4528.35|111
1630455640000|2021-09-01 00:20:40|4528.82|4528.22|4528.7|4528.1|4528.95|4528.35|4528.7|4528.1|16
1630455650000|2021-09-01 00:20:50|4528.82|4528.22|4528.7|4528.1|4528.95|4528.35|4528.7|4528.1|31
1630455660000|2021-09-01 00:21:00|4528.57|4527.97|4527.95|4527.35|4528.57|4527.97|4527.95|4527.35|242
1630455670000|2021-09-01 00:21:10|4527.82|4527.22|4526.95|4526.35|4527.95|4527.35|4526.95|4526.35|350
1630455680000|2021-09-01 00:21:20|4526.82|4526.22|4526.95|4526.35|4526.95|4526.35|4526.7|4526.1|193
1630455690000|2021-09-01 00:21:30|4526.7|4526.1|4526.7|4526.1|4526.7|4526.1|4526.7|4526.1|48
1630455700000|2021-09-01 00:21:40|4526.82|4526.22|4526.95|4526.35|4526.95|4526.35|4526.82|4526.22|40
1630455710000|2021-09-01 00:21:50|4526.82|4526.22|4526.95|4526.35|4526.95|4526.35|4526.7|4526.1|50
1630455720000|2021-09-01 00:22:00|4527.2|4526.6|4527.45|4526.85|4527.45|4526.85|4526.95|4526.35|148
1630455730000|2021-09-01 00:22:10|4527.2|4526.6|4527.2|4526.6|4527.2|4526.6|4527.2|4526.6|59
1630455740000|2021-09-01 00:22:20|||||||||11
1630455750000|2021-09-01 00:22:30|||||||||16
1630455760000|2021-09-01 00:22:40|4527.32|4526.72|4527.45|4526.85|4527.45|4526.85|4527.2|4526.6|48
1630455770000|2021-09-01 00:22:50|4527.2|4526.6|4527.2|4526.6|4527.32|4526.72|4527.2|4526.6|21
1630455780000|2021-09-01 00:23:00|4527.45|4526.85|4527.45|4526.85|4527.45|4526.85|4527.45|4526.85|88
1630455800000|2021-09-01 00:23:20|4527.57|4526.97|4527.95|4527.35|4527.95|4527.35|4527.57|4526.97|96
1630455810000|2021-09-01 00:23:30|4527.7|4527.1|4527.7|4527.1|4527.95|4527.35|4527.7|4527.1|44
1630455820000|2021-09-01 00:23:40|4527.82|4527.22|4527.7|4527.1|4527.95|4527.35|4527.7|4527.1|28
1630455830000|2021-09-01 00:23:50|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|18
1630455840000|2021-09-01 00:24:00|||||||||21
1630455850000|2021-09-01 00:24:10|4528.2|4527.6|4527.95|4527.35|4528.45|4527.85|4527.95|4527.35|144
1630455860000|2021-09-01 00:24:20|4528.07|4527.47|4528.2|4527.6|4528.2|4527.6|4528.07|4527.47|18
1630455870000|2021-09-01 00:24:30|4528.07|4527.47|4528.2|4527.6|4528.45|4527.85|4528.07|4527.47|83
1630455880000|2021-09-01 00:24:40|4528.07|4527.47|4527.95|4527.35|4528.2|4527.6|4527.95|4527.35|8
1630455890000|2021-09-01 00:24:50|4527.7|4527.1|4527.7|4527.1|4527.7|4527.1|4527.7|4527.1|41
1630455900000|2021-09-01 00:25:00|4527.95|4527.35|4528.2|4527.6|4528.2|4527.6|4527.95|4527.35|45
1630455920000|2021-09-01 00:25:20|4528.45|4527.85|4528.7|4528.1|4528.7|4528.1|4528.45|4527.85|129
1630455930000|2021-09-01 00:25:30|4528.82|4528.22|4528.45|4527.85|4528.95|4528.35|4528.45|4527.85|50
1630455940000|2021-09-01 00:25:40|4528.57|4527.97|4528.7|4528.1|4528.82|4528.22|4528.45|4527.85|63
1630455950000|2021-09-01 00:25:50|4528.95|4528.35|4529.2|4528.6|4529.2|4528.6|4528.95|4528.35|149
1630455960000|2021-09-01 00:26:00|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.32|4528.72|19
1630455970000|2021-09-01 00:26:10|||||||||23
1630455980000|2021-09-01 00:26:20|||||||||3
1630455990000|2021-09-01 00:26:30|4529.2|4528.6|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|30
1630456000000|2021-09-01 00:26:40|4529.2|4528.6|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|27
1630456010000|2021-09-01 00:26:50|4529.32|4528.72|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|25
1630456020000|2021-09-01 00:27:00|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.32|4528.72|4
1630456030000|2021-09-01 00:27:10|||||||||1
1630456040000|2021-09-01 00:27:20|4529.57|4528.97|4529.7|4529.1|4529.7|4529.1|4529.57|4528.97|37
1630456050000|2021-09-01 00:27:30|4529.95|4529.35|4529.7|4529.1|4529.95|4529.35|4529.7|4529.1|108
1630456060000|2021-09-01 00:27:40|4529.82|4529.22|4529.82|4529.22|4529.95|4529.35|4529.7|4529.1|19
1630456070000|2021-09-01 00:27:50|4529.7|4529.1|4529.95|4529.35|4529.95|4529.35|4529.7|4529.1|19
1630456080000|2021-09-01 00:28:00|4529.82|4529.22|4529.45|4528.85|4529.82|4529.22|4529.45|4528.85|35
1630456090000|2021-09-01 00:28:10|4529.57|4528.97|4529.45|4528.85|4529.7|4529.1|4529.45|4528.85|7
1630456110000|2021-09-01 00:28:30|4529.57|4528.97|4529.45|4528.85|4529.57|4528.97|4529.45|4528.85|19
1630456130000|2021-09-01 00:28:50|4529.57|4528.97|4529.45|4528.85|4529.57|4528.97|4529.45|4528.85|23
1630456140000|2021-09-01 00:29:00|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|4529.45|4528.85|27
1630456150000|2021-09-01 00:29:10|4529.82|4529.22|4529.95|4529.35|4529.95|4529.35|4529.82|4529.22|34
1630456160000|2021-09-01 00:29:20|4529.82|4529.22|4529.7|4529.1|4529.82|4529.22|4529.7|4529.1|13
1630456170000|2021-09-01 00:29:30|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|11
1630456180000|2021-09-01 00:29:40|||||||||1
1630456190000|2021-09-01 00:29:50|4529.32|4528.72|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|74
1630456200000|2021-09-01 00:30:00|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|32
1630456210000|2021-09-01 00:30:10|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.32|4528.72|5
1630456220000|2021-09-01 00:30:20|4529.32|4528.72|4528.95|4528.35|4529.32|4528.72|4528.95|4528.35|10
1630456230000|2021-09-01 00:30:30|4528.82|4528.22|4528.7|4528.1|4528.95|4528.35|4528.7|4528.1|51
1630456240000|2021-09-01 00:30:40|4528.82|4528.22|4528.95|4528.35|4528.95|4528.35|4528.82|4528.22|37
1630456260000|2021-09-01 00:31:00|4528.82|4528.22|4528.7|4528.1|4528.95|4528.35|4528.7|4528.1|68
1630456270000|2021-09-01 00:31:10|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|8
1630456280000|2021-09-01 00:31:20|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|4528.95|4528.35|34
1630456290000|2021-09-01 00:31:30|4528.95|4528.35|4529.45|4528.85|4529.45|4528.85|4528.95|4528.35|57
1630456300000|2021-09-01 00:31:40|4529.32|4528.72|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|1
1630456310000|2021-09-01 00:31:50|4528.95|4528.35|4529.07|4528.47|4529.07|4528.47|4528.95|4528.35|12
1630456320000|2021-09-01 00:32:00|4528.95|4528.35|4528.95|4528.35|4529.2|4528.6|4528.95|4528.35|13
1630456330000|2021-09-01 00:32:10|4529.2|4528.6|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|15
1630456350000|2021-09-01 00:32:30|4529.32|4528.72|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|5
1630456360000|2021-09-01 00:32:40|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.32|4528.72|17
1630456370000|2021-09-01 00:32:50|4529.32|4528.72|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|7
1630456380000|2021-09-01 00:33:00|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|18
1630456390000|2021-09-01 00:33:10|||||||||13
1630456400000|2021-09-01 00:33:20|4529.57|4528.97|4529.7|4529.1|4529.7|4529.1|4529.45|4528.85|33
1630456410000|2021-09-01 00:33:30|4529.57|4528.97|4529.7|4529.1|4529.7|4529.1|4529.57|4528.97|10
1630456420000|2021-09-01 00:33:40|4529.57|4528.97|4529.7|4529.1|4529.7|4529.1|4529.57|4528.97|14
1630456430000|2021-09-01 00:33:50|4529.45|4528.85|4529.7|4529.1|4529.7|4529.1|4529.45|4528.85|6
1630456440000|2021-09-01 00:34:00|4529.45|4528.85|4529.7|4529.1|4529.7|4529.1|4529.45|4528.85|9
1630456450000|2021-09-01 00:34:10|4529.57|4528.97|4529.7|4529.1|4529.7|4529.1|4529.57|4528.97|7
1630456460000|2021-09-01 00:34:20|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|15
1630456470000|2021-09-01 00:34:30|4529.57|4528.97|4529.45|4528.85|4529.57|4528.97|4529.45|4528.85|10
1630456480000|2021-09-01 00:34:40|4529.32|4528.72|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|7
1630456490000|2021-09-01 00:34:50|4529.07|4528.47|4529.2|4528.6|4529.2|4528.6|4529.07|4528.47|5
1630456500000|2021-09-01 00:35:00|4528.95|4528.35|4529.2|4528.6|4529.45|4528.85|4528.95|4528.35|25
1630456510000|2021-09-01 00:35:10|4529.32|4528.72|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|7
1630456540000|2021-09-01 00:35:40|4528.95|4528.35|4528.95|4528.35|4529.07|4528.47|4528.95|4528.35|23
1630456550000|2021-09-01 00:35:50|4529.07|4528.47|4528.95|4528.35|4529.07|4528.47|4528.95|4528.35|1
1630456560000|2021-09-01 00:36:00|4529.07|4528.47|4529.2|4528.6|4529.2|4528.6|4528.95|4528.35|27
1630456590000|2021-09-01 00:36:30|4529.07|4528.47|4528.95|4528.35|4529.07|4528.47|4528.95|4528.35|18
1630456600000|2021-09-01 00:36:40|4529.07|4528.47|4528.95|4528.35|4529.07|4528.47|4528.95|4528.35|8
1630456610000|2021-09-01 00:36:50|4528.82|4528.22|4528.95|4528.35|4528.95|4528.35|4528.82|4528.22|13
1630456620000|2021-09-01 00:37:00|4528.82|4528.22|4528.7|4528.1|4528.95|4528.35|4528.7|4528.1|12
1630456630000|2021-09-01 00:37:10|4528.45|4527.85|4528.45|4527.85|4528.45|4527.85|4528.45|4527.85|31
1630456640000|2021-09-01 00:37:20|||||||||2
1630456650000|2021-09-01 00:37:30|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.57|4527.97|46
1630456660000|2021-09-01 00:37:40|4528.45|4527.85|4528.45|4527.85|4528.57|4527.97|4528.45|4527.85|6
1630456680000|2021-09-01 00:38:00|4528.2|4527.6|4528.2|4527.6|4528.45|4527.85|4528.2|4527.6|51
1630456690000|2021-09-01 00:38:10|||||||||5
1630456700000|2021-09-01 00:38:20|4528.45|4527.85|4528.45|4527.85|4528.45|4527.85|4528.2|4527.6|28
1630456710000|2021-09-01 00:38:30|4528.32|4527.72|4528.45|4527.85|4528.45|4527.85|4528.2|4527.6|3
1630456720000|2021-09-01 00:38:40|4528.32|4527.72|4528.45|4527.85|4528.45|4527.85|4528.2|4527.6|5
1630456730000|2021-09-01 00:38:50|4528.2|4527.6|4528.2|4527.6|4528.2|4527.6|4528.2|4527.6|10
1630456740000|2021-09-01 00:39:00|||||||||6
1630456750000|2021-09-01 00:39:10|4528.07|4527.47|4527.95|4527.35|4528.07|4527.47|4527.95|4527.35|26
1630456760000|2021-09-01 00:39:20|||||||||35
1630456770000|2021-09-01 00:39:30|||||||||2
1630456780000|2021-09-01 00:39:40|4528.07|4527.47|4527.95|4527.35|4528.2|4527.6|4527.95|4527.35|28
1630456790000|2021-09-01 00:39:50|||||||||18
1630456800000|2021-09-01 00:40:00|4528.2|4527.6|4528.2|4527.6|4528.2|4527.6|4527.95|4527.35|5
1630456810000|2021-09-01 00:40:10|4528.32|4527.72|4528.45|4527.85|4528.45|4527.85|4528.32|4527.72|14
1630456820000|2021-09-01 00:40:20|4528.57|4527.97|4528.45|4527.85|4528.7|4528.1|4528.45|4527.85|33
1630456830000|2021-09-01 00:40:30|4528.7|4528.1|4528.45|4527.85|4528.7|4528.1|4528.45|4527.85|13
1630456840000|2021-09-01 00:40:40|4528.32|4527.72|4528.45|4527.85|4528.45|4527.85|4528.32|4527.72|7
1630456850000|2021-09-01 00:40:50|||||||||6
1630456860000|2021-09-01 00:41:00|4528.57|4527.97|4528.7|4528.1|4528.7|4528.1|4528.45|4527.85|23
1630456870000|2021-09-01 00:41:10|4528.57|4527.97|4528.7|4528.1|4528.7|4528.1|4528.45|4527.85|17
1630456890000|2021-09-01 00:41:30|4528.82|4528.22|4528.95|4528.35|4528.95|4528.35|4528.82|4528.22|26
1630456900000|2021-09-01 00:41:40|4529.07|4528.47|4528.95|4528.35|4529.07|4528.47|4528.95|4528.35|48
1630456920000|2021-09-01 00:42:00|4528.7|4528.1|4528.45|4527.85|4528.7|4528.1|4528.45|4527.85|57
1630456930000|2021-09-01 00:42:10|||||||||1
1630456940000|2021-09-01 00:42:20|4528.32|4527.72|4528.2|4527.6|4528.32|4527.72|4528.2|4527.6|12
1630456950000|2021-09-01 00:42:30|4527.95|4527.35|4528.07|4527.47|4528.07|4527.47|4527.95|4527.35|28
1630456960000|2021-09-01 00:42:40|4527.95|4527.35|4528.2|4527.6|4528.2|4527.6|4527.95|4527.35|5
1630456970000|2021-09-01 00:42:50|4528.45|4527.85|4527.95|4527.35|4528.45|4527.85|4527.95|4527.35|19
1630456980000|2021-09-01 00:43:00|||||||||17
1630456990000|2021-09-01 00:43:10|4528.07|4527.47|4528.2|4527.6|4528.2|4527.6|4528.07|4527.47|17
1630457000000|2021-09-01 00:43:20|4528.07|4527.47|4528.07|4527.47|4528.2|4527.6|4527.95|4527.35|22
1630457010000|2021-09-01 00:43:30|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|0
1630457020000|2021-09-01 00:43:40|4527.7|4527.1|4527.82|4527.22|4527.95|4527.35|4527.7|4527.1|18
1630457030000|2021-09-01 00:43:50|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|1
1630457040000|2021-09-01 00:44:00|4528.07|4527.47|4528.2|4527.6|4528.2|4527.6|4527.95|4527.35|10
1630457050000|2021-09-01 00:44:10|4527.95|4527.35|4527.95|4527.35|4528.2|4527.6|4527.95|4527.35|12
1630457070000|2021-09-01 00:44:30|4527.82|4527.22|4527.82|4527.22|4527.82|4527.22|4527.82|4527.22|16
1630457080000|2021-09-01 00:44:40|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|4527.7|4527.1|8
1630457090000|2021-09-01 00:44:50|4527.82|4527.22|4527.7|4527.1|4527.95|4527.35|4527.7|4527.1|6
1630457100000|2021-09-01 00:45:00|||||||||50
1630457110000|2021-09-01 00:45:10|||||||||1
1630457120000|2021-09-01 00:45:20|||||||||17
1630457130000|2021-09-01 00:45:30|4527.95|4527.35|4527.82|4527.22|4527.95|4527.35|4527.7|4527.1|26
1630457140000|2021-09-01 00:45:40|4527.7|4527.1|4527.45|4526.85|4527.7|4527.1|4527.2|4526.6|52
1630457160000|2021-09-01 00:46:00|||||||||1
1630457170000|2021-09-01 00:46:10|4527.7|4527.1|4527.45|4526.85|4527.7|4527.1|4527.45|4526.85|39
1630457180000|2021-09-01 00:46:20|4527.57|4526.97|4527.57|4526.97|4527.7|4527.1|4527.45|4526.85|15
1630457190000|2021-09-01 00:46:30|4527.7|4527.1|4527.7|4527.1|4527.7|4527.1|4527.7|4527.1|0
1630457200000|2021-09-01 00:46:40|||||||||2
1630457220000|2021-09-01 00:47:00|||||||||6
1630457230000|2021-09-01 00:47:10|||||||||3
1630457250000|2021-09-01 00:47:30|||||||||6
1630457270000|2021-09-01 00:47:50|4527.57|4526.97|4527.45|4526.85|4527.57|4526.97|4527.45|4526.85|27
1630457280000|2021-09-01 00:48:00|||||||||11
1630457290000|2021-09-01 00:48:10|4527.32|4526.72|4527.2|4526.6|4527.32|4526.72|4527.2|4526.6|46
1630457300000|2021-09-01 00:48:20|||||||||1
1630457310000|2021-09-01 00:48:30|4527.07|4526.47|4526.95|4526.35|4527.07|4526.47|4526.95|4526.35|22
1630457320000|2021-09-01 00:48:40|4527.07|4526.47|4526.95|4526.35|4527.2|4526.6|4526.95|4526.35|128
1630457330000|2021-09-01 00:48:50|4527.2|4526.6|4526.95|4526.35|4527.2|4526.6|4526.95|4526.35|38
1630457340000|2021-09-01 00:49:00|4526.82|4526.22|4526.7|4526.1|4526.82|4526.22|4526.7|4526.1|56
1630457350000|2021-09-01 00:49:10|4526.95|4526.35|4526.95|4526.35|4526.95|4526.35|4526.7|4526.1|44
1630457360000|2021-09-01 00:49:20|4526.82|4526.22|4526.7|4526.1|4526.95|4526.35|4526.7|4526.1|28
1630457370000|2021-09-01 00:49:30|||||||||9
1630457380000|2021-09-01 00:49:40|4526.45|4525.85|4526.45|4525.85|4526.45|4525.85|4526.45|4525.85|41
1630457390000|2021-09-01 00:49:50|4526.7|4526.1|4526.7|4526.1|4526.7|4526.1|4526.45|4525.85|71
1630457400000|2021-09-01 00:50:00|4526.82|4526.22|4526.95|4526.35|4526.95|4526.35|4526.82|4526.22|70
1630457410000|2021-09-01 00:50:10|||||||||5
1630457420000|2021-09-01 00:50:20|4527.07|4526.47|4527.45|4526.85|4527.45|4526.85|4527.07|4526.47|28
1630457430000|2021-09-01 00:50:30|4527.32|4526.72|4527.2|4526.6|4527.45|4526.85|4527.2|4526.6|22
1630457440000|2021-09-01 00:50:40|4527.45|4526.85|4527.45|4526.85|4527.45|4526.85|4527.2|4526.6|7
1630457460000|2021-09-01 00:51:00|||||||||15
1630457470000|2021-09-01 00:51:10|||||||||10
1630457480000|2021-09-01 00:51:20|4527.32|4526.72|4527.2|4526.6|4527.32|4526.72|4527.2|4526.6|33
1630457500000|2021-09-01 00:51:40|4527.45|4526.85|4527.57|4526.97|4527.57|4526.97|4527.32|4526.72|52
1630457510000|2021-09-01 00:51:50|4527.45|4526.85|4527.7|4527.1|4527.82|4527.22|4527.45|4526.85|16
1630457520000|2021-09-01 00:52:00|4527.45|4526.85|4527.45|4526.85|4527.45|4526.85|4527.45|4526.85|74
1630457530000|2021-09-01 00:52:10|4527.32|4526.72|4527.45|4526.85|4527.45|4526.85|4527.2|4526.6|23
1630457550000|2021-09-01 00:52:30|4527.32|4526.72|4527.2|4526.6|4527.32|4526.72|4527.2|4526.6|12
1630457560000|2021-09-01 00:52:40|4527.45|4526.85|4527.45|4526.85|4527.7|4527.1|4527.32|4526.72|35
1630457570000|2021-09-01 00:52:50|4527.57|4526.97|4527.7|4527.1|4527.7|4527.1|4527.57|4526.97|5
1630457580000|2021-09-01 00:53:00|||||||||17
1630457590000|2021-09-01 00:53:10|4527.82|4527.22|4527.82|4527.22|4527.82|4527.22|4527.7|4527.1|18
1630457600000|2021-09-01 00:53:20|4527.7|4527.1|4527.7|4527.1|4527.7|4527.1|4527.7|4527.1|10
1630457620000|2021-09-01 00:53:40|4527.57|4526.97|4527.45|4526.85|4527.7|4527.1|4527.45|4526.85|45
1630457630000|2021-09-01 00:53:50|4527.32|4526.72|4527.2|4526.6|4527.45|4526.85|4527.2|4526.6|13
1630457640000|2021-09-01 00:54:00|||||||||3
1630457650000|2021-09-01 00:54:10|||||||||8
1630457660000|2021-09-01 00:54:20|4527.07|4526.47|4526.95|4526.35|4527.07|4526.47|4526.7|4526.1|21
1630457670000|2021-09-01 00:54:30|||||||||14
1630457680000|2021-09-01 00:54:40|4527.2|4526.6|4526.95|4526.35|4527.2|4526.6|4526.95|4526.35|10
1630457690000|2021-09-01 00:54:50|4527.07|4526.47|4527.45|4526.85|4527.45|4526.85|4526.95|4526.35|21
1630457700000|2021-09-01 00:55:00|4527.57|4526.97|4527.45|4526.85|4527.57|4526.97|4527.45|4526.85|49
1630457710000|2021-09-01 00:55:10|||||||||5
1630457720000|2021-09-01 00:55:20|4527.2|4526.6|4527.32|4526.72|4527.32|4526.72|4527.2|4526.6|15
1630457730000|2021-09-01 00:55:30|4527.2|4526.6|4527.2|4526.6|4527.2|4526.6|4527.2|4526.6|8
1630457740000|2021-09-01 00:55:40|4527.07|4526.47|4526.95|4526.35|4527.07|4526.47|4526.95|4526.35|11
1630457760000|2021-09-01 00:56:00|4527.07|4526.47|4527.07|4526.47|4527.2|4526.6|4526.95|4526.35|20
1630457770000|2021-09-01 00:56:10|4527.2|4526.6|4526.95|4526.35|4527.2|4526.6|4526.95|4526.35|5
1630457790000|2021-09-01 00:56:30|4527.2|4526.6|4527.2|4526.6|4527.2|4526.6|4527.2|4526.6|10
1630457800000|2021-09-01 00:56:40|4527.32|4526.72|4527.32|4526.72|4527.32|4526.72|4527.2|4526.6|9
1630457810000|2021-09-01 00:56:50|4527.2|4526.6|4527.2|4526.6|4527.2|4526.6|4527.2|4526.6|4
1630457840000|2021-09-01 00:57:20|||||||||9
1630457850000|2021-09-01 00:57:30|4527.32|4526.72|4527.32|4526.72|4527.32|4526.72|4527.2|4526.6|5
1630457860000|2021-09-01 00:57:40|4527.2|4526.6|4527.2|4526.6|4527.2|4526.6|4527.2|4526.6|1
1630457880000|2021-09-01 00:58:00|||||||||6
1630457890000|2021-09-01 00:58:10|4527.32|4526.72|4527.45|4526.85|4527.45|4526.85|4527.32|4526.72|14
1630457910000|2021-09-01 00:58:30|||||||||3
1630457920000|2021-09-01 00:58:40|||||||||6
1630457930000|2021-09-01 00:58:50|4527.32|4526.72|4527.2|4526.6|4527.32|4526.72|4527.2|4526.6|20
1630457940000|2021-09-01 00:59:00|4527.45|4526.85|4527.2|4526.6|4527.45|4526.85|4527.2|4526.6|11
1630457950000|2021-09-01 00:59:10|4527.32|4526.72|4527.45|4526.85|4527.45|4526.85|4527.32|4526.72|4
1630457960000|2021-09-01 00:59:20|4527.57|4526.97|4527.7|4527.1|4527.7|4527.1|4527.57|4526.97|35
1630457970000|2021-09-01 00:59:30|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|4527.7|4527.1|44
1630457980000|2021-09-01 00:59:40|4527.82|4527.22|4527.7|4527.1|4527.82|4527.22|4527.7|4527.1|10
1630457990000|2021-09-01 00:59:50|||||||||45
1630458000000|2021-09-01 01:00:00|4527.45|4526.85|4527.45|4526.85|4527.57|4526.97|4527.45|4526.85|26
1630458010000|2021-09-01 01:00:10|4527.57|4526.97|4527.45|4526.85|4527.7|4527.1|4527.45|4526.85|20
1630458020000|2021-09-01 01:00:20|4527.32|4526.72|4527.45|4526.85|4527.45|4526.85|4527.32|4526.72|11
1630458030000|2021-09-01 01:00:30|4527.57|4526.97|4527.7|4527.1|4527.7|4527.1|4527.57|4526.97|18
1630458040000|2021-09-01 01:00:40|||||||||48
1630458060000|2021-09-01 01:01:00|4527.45|4526.85|4527.2|4526.6|4527.45|4526.85|4527.2|4526.6|66
1630458070000|2021-09-01 01:01:10|4527.32|4526.72|4527.2|4526.6|4527.32|4526.72|4527.2|4526.6|9
1630458090000|2021-09-01 01:01:30|4527.07|4526.47|4526.95|4526.35|4527.07|4526.47|4526.95|4526.35|45
1630458100000|2021-09-01 01:01:40|4527.2|4526.6|4527.2|4526.6|4527.2|4526.6|4527.2|4526.6|56
1630458110000|2021-09-01 01:01:50|4527.07|4526.47|4527.2|4526.6|4527.2|4526.6|4527.07|4526.47|6
1630458120000|2021-09-01 01:02:00|4527.07|4526.47|4526.95|4526.35|4527.07|4526.47|4526.95|4526.35|20
1630458130000|2021-09-01 01:02:10|4527.2|4526.6|4527.2|4526.6|4527.2|4526.6|4527.2|4526.6|20
1630458140000|2021-09-01 01:02:20|4527.45|4526.85|4527.45|4526.85|4527.45|4526.85|4527.32|4526.72|33
1630458150000|2021-09-01 01:02:30|||||||||23
1630458160000|2021-09-01 01:02:40|4527.2|4526.6|4527.2|4526.6|4527.2|4526.6|4527.2|4526.6|10
1630458170000|2021-09-01 01:02:50|||||||||5
1630458180000|2021-09-01 01:03:00|4527.45|4526.85|4527.2|4526.6|4527.45|4526.85|4527.07|4526.47|41
1630458190000|2021-09-01 01:03:10|||||||||1
1630458200000|2021-09-01 01:03:20|||||||||7
1630458210000|2021-09-01 01:03:30|4527.32|4526.72|4527.45|4526.85|4527.45|4526.85|4527.2|4526.6|24
1630458220000|2021-09-01 01:03:40|4527.7|4527.1|4527.7|4527.1|4527.7|4527.1|4527.7|4527.1|11
1630458230000|2021-09-01 01:03:50|4527.57|4526.97|4527.7|4527.1|4527.7|4527.1|4527.45|4526.85|15
1630458240000|2021-09-01 01:04:00|4527.57|4526.97|4527.7|4527.1|4527.7|4527.1|4527.57|4526.97|8
1630458260000|2021-09-01 01:04:20|4527.95|4527.35|4527.7|4527.1|4527.95|4527.35|4527.7|4527.1|21
1630458270000|2021-09-01 01:04:30|4527.82|4527.22|4527.7|4527.1|4527.95|4527.35|4527.7|4527.1|10
1630458280000|2021-09-01 01:04:40|4527.82|4527.22|4527.95|4527.35|4527.95|4527.35|4527.82|4527.22|7
1630458290000|2021-09-01 01:04:50|4527.82|4527.22|4527.7|4527.1|4527.82|4527.22|4527.7|4527.1|11
1630458300000|2021-09-01 01:05:00|4527.57|4526.97|4527.7|4527.1|4527.7|4527.1|4527.57|4526.97|42
1630458310000|2021-09-01 01:05:10|||||||||3
1630458320000|2021-09-01 01:05:20|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|9
1630458330000|2021-09-01 01:05:30|||||||||1
1630458340000|2021-09-01 01:05:40|||||||||4
1630458350000|2021-09-01 01:05:50|||||||||4
1630458360000|2021-09-01 01:06:00|4527.82|4527.22|4527.95|4527.35|4527.95|4527.35|4527.7|4527.1|31
1630458370000|2021-09-01 01:06:10|4527.82|4527.22|4527.7|4527.1|4527.82|4527.22|4527.7|4527.1|7
1630458380000|2021-09-01 01:06:20|||||||||1
1630458400000|2021-09-01 01:06:40|4527.45|4526.85|4527.7|4527.1|4527.7|4527.1|4527.45|4526.85|28
1630458420000|2021-09-01 01:07:00|4527.82|4527.22|4527.95|4527.35|4527.95|4527.35|4527.82|4527.22|27
1630458430000|2021-09-01 01:07:10|4528.2|4527.6|4527.95|4527.35|4528.2|4527.6|4527.95|4527.35|42
1630458440000|2021-09-01 01:07:20|4528.07|4527.47|4527.95|4527.35|4528.2|4527.6|4527.95|4527.35|10
1630458450000|2021-09-01 01:07:30|4528.07|4527.47|4528.2|4527.6|4528.2|4527.6|4528.07|4527.47|30
1630458460000|2021-09-01 01:07:40|4528.32|4527.72|4528.2|4527.6|4528.32|4527.72|4528.2|4527.6|24
1630458480000|2021-09-01 01:08:00|||||||||32
1630458490000|2021-09-01 01:08:10|4528.32|4527.72|4528.45|4527.85|4528.45|4527.85|4528.32|4527.72|3
1630458510000|2021-09-01 01:08:30|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|123
1630458520000|2021-09-01 01:08:40|||||||||1
1630458530000|2021-09-01 01:08:50|||||||||7
1630458540000|2021-09-01 01:09:00|4528.57|4527.97|4528.45|4527.85|4528.57|4527.97|4528.45|4527.85|31
1630458550000|2021-09-01 01:09:10|4528.57|4527.97|4528.7|4528.1|4528.7|4528.1|4528.45|4527.85|16
1630458580000|2021-09-01 01:09:40|4528.45|4527.85|4528.45|4527.85|4528.45|4527.85|4528.45|4527.85|22
1630458590000|2021-09-01 01:09:50|4528.57|4527.97|4528.45|4527.85|4528.7|4528.1|4528.45|4527.85|18
1630458600000|2021-09-01 01:10:00|||||||||2
1630458610000|2021-09-01 01:10:10|||||||||1
1630458630000|2021-09-01 01:10:30|||||||||2
1630458660000|2021-09-01 01:11:00|||||||||13
1630458670000|2021-09-01 01:11:10|||||||||2
1630458680000|2021-09-01 01:11:20|||||||||5
1630458690000|2021-09-01 01:11:30|4528.32|4527.72|4528.2|4527.6|4528.32|4527.72|4528.2|4527.6|6
1630458700000|2021-09-01 01:11:40|||||||||4
1630458710000|2021-09-01 01:11:50|||||||||4
1630458720000|2021-09-01 01:12:00|4528.07|4527.47|4527.95|4527.35|4528.07|4527.47|4527.95|4527.35|24
1630458740000|2021-09-01 01:12:20|4528.07|4527.47|4528.2|4527.6|4528.2|4527.6|4528.07|4527.47|23
1630458750000|2021-09-01 01:12:30|4528.07|4527.47|4528.2|4527.6|4528.2|4527.6|4527.95|4527.35|18
1630458760000|2021-09-01 01:12:40|||||||||3
1630458770000|2021-09-01 01:12:50|||||||||1
1630458780000|2021-09-01 01:13:00|4528.45|4527.85|4528.45|4527.85|4528.45|4527.85|4528.45|4527.85|15
1630458790000|2021-09-01 01:13:10|4528.2|4527.6|4528.2|4527.6|4528.2|4527.6|4528.2|4527.6|9
1630458800000|2021-09-01 01:13:20|||||||||13
1630458820000|2021-09-01 01:13:40|4528.32|4527.72|4528.32|4527.72|4528.32|4527.72|4528.32|4527.72|2
1630458830000|2021-09-01 01:13:50|4528.45|4527.85|4528.2|4527.6|4528.45|4527.85|4528.2|4527.6|13
1630458850000|2021-09-01 01:14:10|4528.32|4527.72|4528.45|4527.85|4528.45|4527.85|4528.32|4527.72|11
1630458870000|2021-09-01 01:14:30|4528.2|4527.6|4528.2|4527.6|4528.2|4527.6|4528.2|4527.6|9
1630458880000|2021-09-01 01:14:40|||||||||6
1630458900000|2021-09-01 01:15:00|4528.07|4527.47|4527.82|4527.22|4528.07|4527.47|4527.82|4527.22|15
1630458910000|2021-09-01 01:15:10|4527.95|4527.35|4528.2|4527.6|4528.2|4527.6|4527.95|4527.35|50
1630458920000|2021-09-01 01:15:20|4528.07|4527.47|4527.95|4527.35|4528.07|4527.47|4527.95|4527.35|2
1630458940000|2021-09-01 01:15:40|||||||||1
1630458950000|2021-09-01 01:15:50|4528.07|4527.47|4527.95|4527.35|4528.2|4527.6|4527.95|4527.35|20
1630458960000|2021-09-01 01:16:00|||||||||3
1630458970000|2021-09-01 01:16:10|4527.82|4527.22|4527.95|4527.35|4527.95|4527.35|4527.7|4527.1|8
1630458980000|2021-09-01 01:16:20|4527.82|4527.22|4527.7|4527.1|4527.82|4527.22|4527.7|4527.1|24
1630458990000|2021-09-01 01:16:30|||||||||4
1630459000000|2021-09-01 01:16:40|||||||||19
1630459010000|2021-09-01 01:16:50|||||||||7
1630459020000|2021-09-01 01:17:00|||||||||1
1630459030000|2021-09-01 01:17:10|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|16
1630459040000|2021-09-01 01:17:20|4528.2|4527.6|4528.2|4527.6|4528.2|4527.6|4528.07|4527.47|57
1630459050000|2021-09-01 01:17:30|||||||||7
1630459060000|2021-09-01 01:17:40|4528.32|4527.72|4528.95|4528.35|4528.95|4528.35|4528.32|4527.72|64
1630459070000|2021-09-01 01:17:50|4529.2|4528.6|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|65
1630459080000|2021-09-01 01:18:00|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.32|4528.72|33
1630459090000|2021-09-01 01:18:10|4529.32|4528.72|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|22
1630459100000|2021-09-01 01:18:20|||||||||3
1630459110000|2021-09-01 01:18:30|||||||||13
1630459120000|2021-09-01 01:18:40|4529.32|4528.72|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|12
1630459140000|2021-09-01 01:19:00|4529.32|4528.72|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|19
1630459150000|2021-09-01 01:19:10|4529.32|4528.72|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|2
1630459160000|2021-09-01 01:19:20|||||||||6
1630459170000|2021-09-01 01:19:30|4529.07|4528.47|4528.95|4528.35|4529.2|4528.6|4528.95|4528.35|8
1630459190000|2021-09-01 01:19:50|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|8
1630459200000|2021-09-01 01:20:00|4529.32|4528.72|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|25
1630459220000|2021-09-01 01:20:20|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|13
1630459230000|2021-09-01 01:20:30|||||||||1
1630459250000|2021-09-01 01:20:50|4529.07|4528.47|4529.2|4528.6|4529.2|4528.6|4528.95|4528.35|16
1630459260000|2021-09-01 01:21:00|4529.07|4528.47|4529.45|4528.85|4529.45|4528.85|4529.07|4528.47|8
1630459270000|2021-09-01 01:21:10|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|13
1630459280000|2021-09-01 01:21:20|||||||||1
1630459290000|2021-09-01 01:21:30|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.32|4528.72|16
1630459310000|2021-09-01 01:21:50|4529.2|4528.6|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|12
1630459320000|2021-09-01 01:22:00|4529.32|4528.72|4529.32|4528.72|4529.45|4528.85|4529.32|4528.72|9
1630459330000|2021-09-01 01:22:10|4529.2|4528.6|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|2
1630459340000|2021-09-01 01:22:20|4529.32|4528.72|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|4
1630459380000|2021-09-01 01:23:00|4529.32|4528.72|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|15
1630459390000|2021-09-01 01:23:10|4529.32|4528.72|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|8
1630459410000|2021-09-01 01:23:30|||||||||1
1630459420000|2021-09-01 01:23:40|||||||||6
1630459430000|2021-09-01 01:23:50|4529.07|4528.47|4529.2|4528.6|4529.2|4528.6|4528.95|4528.35|36
1630459440000|2021-09-01 01:24:00|4529.07|4528.47|4528.95|4528.35|4529.07|4528.47|4528.95|4528.35|11
1630459450000|2021-09-01 01:24:10|4528.82|4528.22|4528.7|4528.1|4528.95|4528.35|4528.7|4528.1|17
1630459460000|2021-09-01 01:24:20|4528.57|4527.97|4528.57|4527.97|4528.7|4528.1|4528.45|4527.85|32
1630459470000|2021-09-01 01:24:30|4528.45|4527.85|4528.7|4528.1|4528.7|4528.1|4528.45|4527.85|5
1630459480000|2021-09-01 01:24:40|4528.57|4527.97|4528.7|4528.1|4528.7|4528.1|4528.45|4527.85|2
1630459490000|2021-09-01 01:24:50|||||||||3
1630459500000|2021-09-01 01:25:00|4528.57|4527.97|4528.7|4528.1|4528.7|4528.1|4528.45|4527.85|11
1630459510000|2021-09-01 01:25:10|4528.57|4527.97|4528.57|4527.97|4528.7|4528.1|4528.45|4527.85|17
1630459520000|2021-09-01 01:25:20|4528.45|4527.85|4528.45|4527.85|4528.57|4527.97|4528.45|4527.85|5
1630459530000|2021-09-01 01:25:30|4528.57|4527.97|4528.7|4528.1|4528.7|4528.1|4528.45|4527.85|3
1630459540000|2021-09-01 01:25:40|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|4528.7|4528.1|10
1630459570000|2021-09-01 01:26:10|4528.82|4528.22|4528.95|4528.35|4528.95|4528.35|4528.7|4528.1|13
1630459580000|2021-09-01 01:26:20|4528.82|4528.22|4528.95|4528.35|4528.95|4528.35|4528.7|4528.1|7
1630459620000|2021-09-01 01:27:00|4528.82|4528.22|4528.7|4528.1|4528.82|4528.22|4528.7|4528.1|6
1630459640000|2021-09-01 01:27:20|4528.82|4528.22|4528.95|4528.35|4528.95|4528.35|4528.82|4528.22|7
1630459650000|2021-09-01 01:27:30|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|4528.95|4528.35|20
1630459660000|2021-09-01 01:27:40|||||||||2
1630459670000|2021-09-01 01:27:50|||||||||1
1630459680000|2021-09-01 01:28:00|||||||||3
1630459690000|2021-09-01 01:28:10|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|32
1630459700000|2021-09-01 01:28:20|||||||||6
1630459720000|2021-09-01 01:28:40|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|11
1630459730000|2021-09-01 01:28:50|4528.57|4527.97|4528.95|4528.35|4528.95|4528.35|4528.57|4527.97|26
1630459740000|2021-09-01 01:29:00|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|4528.95|4528.35|28
1630459750000|2021-09-01 01:29:10|4529.07|4528.47|4528.95|4528.35|4529.2|4528.6|4528.95|4528.35|13
1630459760000|2021-09-01 01:29:20|4529.07|4528.47|4529.2|4528.6|4529.2|4528.6|4528.95|4528.35|10
1630459770000|2021-09-01 01:29:30|4529.07|4528.47|4528.95|4528.35|4529.07|4528.47|4528.95|4528.35|13
1630459780000|2021-09-01 01:29:40|||||||||7
1630459790000|2021-09-01 01:29:50|4528.82|4528.22|4528.95|4528.35|4528.95|4528.35|4528.7|4528.1|8
1630459800000|2021-09-01 01:30:00|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|25
1630459810000|2021-09-01 01:30:10|4528.82|4528.22|4528.95|4528.35|4528.95|4528.35|4528.82|4528.22|9
1630459820000|2021-09-01 01:30:20|4529.2|4528.6|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|27
1630459830000|2021-09-01 01:30:30|4529.2|4528.6|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|36
1630459840000|2021-09-01 01:30:40|4529.32|4528.72|4529.7|4529.1|4529.7|4529.1|4529.2|4528.6|57
1630459850000|2021-09-01 01:30:50|||||||||1
1630459860000|2021-09-01 01:31:00|4529.45|4528.85|4529.45|4528.85|4529.7|4529.1|4529.45|4528.85|40
1630459870000|2021-09-01 01:31:10|4529.57|4528.97|4529.45|4528.85|4529.7|4529.1|4529.45|4528.85|13
1630459880000|2021-09-01 01:31:20|4529.57|4528.97|4529.45|4528.85|4529.57|4528.97|4529.45|4528.85|12
1630459890000|2021-09-01 01:31:30|||||||||16
1630459900000|2021-09-01 01:31:40|4529.32|4528.72|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|16
1630459910000|2021-09-01 01:31:50|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|18
1630459920000|2021-09-01 01:32:00|4529.32|4528.72|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|40
1630459930000|2021-09-01 01:32:10|||||||||14
1630459940000|2021-09-01 01:32:20|4529.57|4528.97|4529.45|4528.85|4529.7|4529.1|4529.45|4528.85|26
1630459960000|2021-09-01 01:32:40|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|7
1630459970000|2021-09-01 01:32:50|4529.07|4528.47|4529.2|4528.6|4529.2|4528.6|4528.95|4528.35|22
1630459980000|2021-09-01 01:33:00|4528.95|4528.35|4528.82|4528.22|4529.2|4528.6|4528.82|4528.22|38
1630459990000|2021-09-01 01:33:10|4528.95|4528.35|4528.7|4528.1|4528.95|4528.35|4528.7|4528.1|24
1630460000000|2021-09-01 01:33:20|4528.57|4527.97|4528.45|4527.85|4528.57|4527.97|4528.45|4527.85|26
1630460010000|2021-09-01 01:33:30|4528.2|4527.6|4528.2|4527.6|4528.2|4527.6|4528.2|4527.6|37
1630460020000|2021-09-01 01:33:40|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|4527.95|4527.35|25
1630460030000|2021-09-01 01:33:50|4528.07|4527.47|4527.95|4527.35|4528.07|4527.47|4527.82|4527.22|46
1630460040000|2021-09-01 01:34:00|4527.82|4527.22|4527.45|4526.85|4527.82|4527.22|4527.45|4526.85|82
1630460050000|2021-09-01 01:34:10|4527.57|4526.97|4527.95|4527.35|4527.95|4527.35|4527.45|4526.85|34
1630460060000|2021-09-01 01:34:20|4527.82|4527.22|4527.7|4527.1|4527.82|4527.22|4527.45|4526.85|30
1630460070000|2021-09-01 01:34:30|4527.95|4527.35|4527.7|4527.1|4527.95|4527.35|4527.7|4527.1|28
1630460080000|2021-09-01 01:34:40|4527.82|4527.22|4527.7|4527.1|4527.95|4527.35|4527.7|4527.1|9
1630460090000|2021-09-01 01:34:50|4527.82|4527.22|4528.2|4527.6|4528.2|4527.6|4527.82|4527.22|17
1630460100000|2021-09-01 01:35:00|4528.32|4527.72|4528.45|4527.85|4528.45|4527.85|4528.32|4527.72|35
1630460110000|2021-09-01 01:35:10|4528.32|4527.72|4528.7|4528.1|4528.7|4528.1|4528.2|4527.6|27
1630460120000|2021-09-01 01:35:20|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|4528.95|4528.35|6
1630460130000|2021-09-01 01:35:30|4529.07|4528.47|4529.2|4528.6|4529.2|4528.6|4528.95|4528.35|33
1630460140000|2021-09-01 01:35:40|4528.95|4528.35|4528.95|4528.35|4529.2|4528.6|4528.95|4528.35|12
1630460150000|2021-09-01 01:35:50|4529.07|4528.47|4529.2|4528.6|4529.2|4528.6|4529.07|4528.47|11
1630460160000|2021-09-01 01:36:00|4529.07|4528.47|4528.7|4528.1|4529.07|4528.47|4528.7|4528.1|26
1630460170000|2021-09-01 01:36:10|4528.57|4527.97|4528.45|4527.85|4528.7|4528.1|4528.45|4527.85|6
1630460180000|2021-09-01 01:36:20|4528.2|4527.6|4528.2|4527.6|4528.2|4527.6|4528.07|4527.47|18
1630460190000|2021-09-01 01:36:30|4528.32|4527.72|4528.2|4527.6|4528.45|4527.85|4528.2|4527.6|2
1630460210000|2021-09-01 01:36:50|4528.32|4527.72|4528.45|4527.85|4528.45|4527.85|4528.2|4527.6|7
1630460220000|2021-09-01 01:37:00|4528.32|4527.72|4528.2|4527.6|4528.32|4527.72|4528.2|4527.6|5
1630460230000|2021-09-01 01:37:10|4528.32|4527.72|4528.45|4527.85|4528.45|4527.85|4528.2|4527.6|3
1630460270000|2021-09-01 01:37:50|4528.7|4528.1|4528.45|4527.85|4528.7|4528.1|4528.45|4527.85|22
1630460280000|2021-09-01 01:38:00|4528.57|4527.97|4528.45|4527.85|4528.7|4528.1|4528.45|4527.85|9
1630460290000|2021-09-01 01:38:10|4528.57|4527.97|4528.7|4528.1|4528.7|4528.1|4528.57|4527.97|6
1630460300000|2021-09-01 01:38:20|4528.82|4528.22|4528.82|4528.22|4528.82|4528.22|4528.82|4528.22|13
1630460310000|2021-09-01 01:38:30|4528.95|4528.35|4528.82|4528.22|4528.95|4528.35|4528.7|4528.1|12
1630460320000|2021-09-01 01:38:40|4528.7|4528.1|4528.95|4528.35|4529.2|4528.6|4528.7|4528.1|50
1630460330000|2021-09-01 01:38:50|4529.07|4528.47|4528.95|4528.35|4529.2|4528.6|4528.95|4528.35|18
1630460340000|2021-09-01 01:39:00|4528.82|4528.22|4528.95|4528.35|4528.95|4528.35|4528.7|4528.1|43
1630460350000|2021-09-01 01:39:10|4528.82|4528.22|4528.95|4528.35|4528.95|4528.35|4528.82|4528.22|10
1630460370000|2021-09-01 01:39:30|4529.07|4528.47|4528.95|4528.35|4529.07|4528.47|4528.95|4528.35|9
1630460390000|2021-09-01 01:39:50|4529.2|4528.6|4529.2|4528.6|4529.2|4528.6|4528.95|4528.35|15
1630460400000|2021-09-01 01:40:00|4529.07|4528.47|4529.2|4528.6|4529.2|4528.6|4528.95|4528.35|29
1630460410000|2021-09-01 01:40:10|4529.07|4528.47|4529.45|4528.85|4529.7|4529.1|4528.95|4528.35|55
1630460420000|2021-09-01 01:40:20|4529.7|4529.1|4529.7|4529.1|4529.82|4529.22|4529.7|4529.1|35
1630460430000|2021-09-01 01:40:30|4529.82|4529.22|4530.2|4529.6|4530.2|4529.6|4529.82|4529.22|113
1630460440000|2021-09-01 01:40:40|4529.95|4529.35|4530.2|4529.6|4530.2|4529.6|4529.95|4529.35|28
1630460450000|2021-09-01 01:40:50|||||||||28
1630460460000|2021-09-01 01:41:00|4530.07|4529.47|4530.2|4529.6|4530.2|4529.6|4529.95|4529.35|54
1630460470000|2021-09-01 01:41:10|4530.45|4529.85|4530.7|4530.1|4530.7|4530.1|4530.45|4529.85|127
1630460480000|2021-09-01 01:41:20|||||||||22
1630460490000|2021-09-01 01:41:30|4530.82|4530.22|4530.7|4530.1|4530.95|4530.35|4530.7|4530.1|54
1630460500000|2021-09-01 01:41:40|||||||||2
1630460520000|2021-09-01 01:42:00|4530.57|4529.97|4530.45|4529.85|4530.7|4530.1|4530.45|4529.85|26
1630460530000|2021-09-01 01:42:10|4530.57|4529.97|4530.7|4530.1|4530.7|4530.1|4530.57|4529.97|31
1630460540000|2021-09-01 01:42:20|||||||||1
1630460550000|2021-09-01 01:42:30|||||||||1
1630460560000|2021-09-01 01:42:40|4530.45|4529.85|4530.45|4529.85|4530.7|4530.1|4530.45|4529.85|16
1630460570000|2021-09-01 01:42:50|4530.57|4529.97|4530.7|4530.1|4530.7|4530.1|4530.45|4529.85|24
1630460580000|2021-09-01 01:43:00|4530.57|4529.97|4530.7|4530.1|4530.7|4530.1|4530.45|4529.85|20
1630460590000|2021-09-01 01:43:10|4530.57|4529.97|4530.57|4529.97|4530.7|4530.1|4530.57|4529.97|20
1630460600000|2021-09-01 01:43:20|4530.45|4529.85|4530.2|4529.6|4530.45|4529.85|4530.2|4529.6|10
1630460610000|2021-09-01 01:43:30|4530.32|4529.72|4530.45|4529.85|4530.45|4529.85|4530.32|4529.72|5
1630460620000|2021-09-01 01:43:40|4530.32|4529.72|4530.2|4529.6|4530.45|4529.85|4530.2|4529.6|8
1630460630000|2021-09-01 01:43:50|4530.07|4529.47|4530.07|4529.47|4530.07|4529.47|4529.95|4529.35|20
1630460640000|2021-09-01 01:44:00|4529.95|4529.35|4530.2|4529.6|4530.2|4529.6|4529.95|4529.35|20
1630460650000|2021-09-01 01:44:10|4530.07|4529.47|4529.95|4529.35|4530.2|4529.6|4529.95|4529.35|18
1630460670000|2021-09-01 01:44:30|4529.7|4529.1|4529.45|4528.85|4529.7|4529.1|4529.45|4528.85|77
1630460680000|2021-09-01 01:44:40|||||||||3
1630460690000|2021-09-01 01:44:50|||||||||1
1630460700000|2021-09-01 01:45:00|4529.2|4528.6|4528.95|4528.35|4529.2|4528.6|4528.95|4528.35|54
1630460710000|2021-09-01 01:45:10|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|4528.7|4528.1|33
1630460720000|2021-09-01 01:45:20|4528.82|4528.22|4529.2|4528.6|4529.2|4528.6|4528.82|4528.22|25
1630460730000|2021-09-01 01:45:30|4529.32|4528.72|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|21
1630460740000|2021-09-01 01:45:40|4529.32|4528.72|4529.2|4528.6|4529.32|4528.72|4529.2|4528.6|21
1630460750000|2021-09-01 01:45:50|4529.45|4528.85|4529.45|4528.85|4529.45|4528.85|4529.2|4528.6|20
1630460760000|2021-09-01 01:46:00|||||||||12
1630460770000|2021-09-01 01:46:10|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|4529.7|4529.1|11
1630460780000|2021-09-01 01:46:20|4529.82|4529.22|4530.2|4529.6|4530.2|4529.6|4529.82|4529.22|45
1630460790000|2021-09-01 01:46:30|4530.07|4529.47|4530.2|4529.6|4530.2|4529.6|4529.95|4529.35|46
1630460800000|2021-09-01 01:46:40|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|35
1630460810000|2021-09-01 01:46:50|4529.82|4529.22|4530.2|4529.6|4530.2|4529.6|4529.82|4529.22|14
1630460820000|2021-09-01 01:47:00|4530.07|4529.47|4530.2|4529.6|4530.2|4529.6|4529.95|4529.35|16
1630460830000|2021-09-01 01:47:10|4530.07|4529.47|4530.2|4529.6|4530.2|4529.6|4529.95|4529.35|20
1630460840000|2021-09-01 01:47:20|4529.95|4529.35|4530.07|4529.47|4530.07|4529.47|4529.95|4529.35|2
1630460850000|2021-09-01 01:47:30|4529.95|4529.35|4530.7|4530.1|4530.7|4530.1|4529.95|4529.35|101
1630460860000|2021-09-01 01:47:40|4530.45|4529.85|4530.7|4530.1|4530.7|4530.1|4530.32|4529.72|10
1630460870000|2021-09-01 01:47:50|4530.45|4529.85|4530.7|4530.1|4530.7|4530.1|4530.45|4529.85|12
1630460880000|2021-09-01 01:48:00|4530.45|4529.85|4530.45|4529.85|4530.7|4530.1|4530.45|4529.85|35
1630460890000|2021-09-01 01:48:10|4530.32|4529.72|4530.7|4530.1|4530.7|4530.1|4530.2|4529.6|10
1630460900000|2021-09-01 01:48:20|4530.57|4529.97|4530.7|4530.1|4530.7|4530.1|4530.45|4529.85|7
1630460910000|2021-09-01 01:48:30|4530.57|4529.97|4530.7|4530.1|4530.7|4530.1|4530.57|4529.97|3
1630460920000|2021-09-01 01:48:40|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|4530.45|4529.85|2
1630460930000|2021-09-01 01:48:50|4530.57|4529.97|4530.7|4530.1|4530.7|4530.1|4530.45|4529.85|17
1630460940000|2021-09-01 01:49:00|||||||||2
1630460950000|2021-09-01 01:49:10|||||||||2
1630460970000|2021-09-01 01:49:30|4530.57|4529.97|4530.45|4529.85|4530.7|4530.1|4530.45|4529.85|19
1630461000000|2021-09-01 01:50:00|4530.32|4529.72|4530.2|4529.6|4530.45|4529.85|4530.2|4529.6|31
1630461010000|2021-09-01 01:50:10|4530.32|4529.72|4530.2|4529.6|4530.32|4529.72|4530.2|4529.6|19
1630461020000|2021-09-01 01:50:20|4529.95|4529.35|4529.95|4529.35|4530.2|4529.6|4529.95|4529.35|18
1630461030000|2021-09-01 01:50:30|4529.7|4529.1|4529.7|4529.1|4529.82|4529.22|4529.7|4529.1|39
1630461040000|2021-09-01 01:50:40|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|4529.95|4529.35|16
1630461050000|2021-09-01 01:50:50|4529.82|4529.22|4530.2|4529.6|4530.2|4529.6|4529.7|4529.1|26
1630461060000|2021-09-01 01:51:00|4530.32|4529.72|4530.45|4529.85|4530.45|4529.85|4530.2|4529.6|28
1630461070000|2021-09-01 01:51:10|4530.7|4530.1|4530.45|4529.85|4530.7|4530.1|4530.45|4529.85|35
1630461080000|2021-09-01 01:51:20|||||||||1
1630461100000|2021-09-01 01:51:40|4530.2|4529.6|4530.45|4529.85|4530.45|4529.85|4530.2|4529.6|36
1630461110000|2021-09-01 01:51:50|4530.32|4529.72|4530.45|4529.85|4530.45|4529.85|4530.2|4529.6|2
1630461120000|2021-09-01 01:52:00|4530.57|4529.97|4530.57|4529.97|4530.7|4530.1|4530.57|4529.97|10
1630461130000|2021-09-01 01:52:10|4530.45|4529.85|4530.45|4529.85|4530.7|4530.1|4530.45|4529.85|5
1630461140000|2021-09-01 01:52:20|4530.57|4529.97|4530.45|4529.85|4530.7|4530.1|4530.45|4529.85|23
1630461160000|2021-09-01 01:52:40|4530.57|4529.97|4530.7|4530.1|4530.7|4530.1|4530.45|4529.85|368
1630461170000|2021-09-01 01:52:50|||||||||7
1630461180000|2021-09-01 01:53:00|4530.82|4530.22|4530.95|4530.35|4530.95|4530.35|4530.82|4530.22|15
1630461190000|2021-09-01 01:53:10|4530.82|4530.22|4530.7|4530.1|4530.82|4530.22|4530.7|4530.1|4
1630461200000|2021-09-01 01:53:20|4530.82|4530.22|4530.95|4530.35|4530.95|4530.35|4530.7|4530.1|22
1630461210000|2021-09-01 01:53:30|||||||||5
1630461220000|2021-09-01 01:53:40|4531.2|4530.6|4530.95|4530.35|4531.2|4530.6|4530.95|4530.35|93
1630461230000|2021-09-01 01:53:50|4531.07|4530.47|4531.07|4530.47|4531.2|4530.6|4531.07|4530.47|0
1630461240000|2021-09-01 01:54:00|4530.95|4530.35|4530.95|4530.35|4531.2|4530.6|4530.95|4530.35|38
1630461270000|2021-09-01 01:54:30|4531.07|4530.47|4531.2|4530.6|4531.2|4530.6|4531.07|4530.47|12
1630461280000|2021-09-01 01:54:40|||||||||7
1630461300000|2021-09-01 01:55:00|4531.32|4530.72|4531.45|4530.85|4531.45|4530.85|4531.32|4530.72|48
1630461310000|2021-09-01 01:55:10|4531.57|4530.97|4531.45|4530.85|4531.7|4531.1|4531.45|4530.85|163
1630461320000|2021-09-01 01:55:20|4531.57|4530.97|4531.7|4531.1|4531.7|4531.1|4531.45|4530.85|23
1630461330000|2021-09-01 01:55:30|4531.45|4530.85|4531.45|4530.85|4531.45|4530.85|4531.45|4530.85|19
1630461340000|2021-09-01 01:55:40|4531.7|4531.1|4531.7|4531.1|4531.7|4531.1|4531.7|4531.1|62
1630461350000|2021-09-01 01:55:50|||||||||6
1630461360000|2021-09-01 01:56:00|4531.45|4530.85|4531.45|4530.85|4531.45|4530.85|4531.45|4530.85|41
1630461370000|2021-09-01 01:56:10|4531.57|4530.97|4531.7|4531.1|4531.7|4531.1|4531.57|4530.97|24
1630461380000|2021-09-01 01:56:20|4531.45|4530.85|4531.45|4530.85|4531.7|4531.1|4531.45|4530.85|12
1630461390000|2021-09-01 01:56:30|4531.57|4530.97|4531.2|4530.6|4531.7|4531.1|4531.2|4530.6|40
1630461400000|2021-09-01 01:56:40|4531.32|4530.72|4531.45|4530.85|4531.45|4530.85|4531.2|4530.6|22
1630461410000|2021-09-01 01:56:50|||||||||6
1630461420000|2021-09-01 01:57:00|4531.32|4530.72|4531.45|4530.85|4531.45|4530.85|4531.2|4530.6|21
1630461430000|2021-09-01 01:57:10|4531.32|4530.72|4531.2|4530.6|4531.32|4530.72|4531.2|4530.6|12
1630461440000|2021-09-01 01:57:20|4531.32|4530.72|4531.45|4530.85|4531.45|4530.85|4531.32|4530.72|18
1630461450000|2021-09-01 01:57:30|4531.57|4530.97|4531.7|4531.1|4531.7|4531.1|4531.45|4530.85|37
1630461460000|2021-09-01 01:57:40|||||||||8
1630461470000|2021-09-01 01:57:50|||||||||1
1630461480000|2021-09-01 01:58:00|4531.57|4530.97|4531.95|4531.35|4531.95|4531.35|4531.57|4530.97|90
1630461490000|2021-09-01 01:58:10|4531.7|4531.1|4531.7|4531.1|4531.82|4531.22|4531.7|4531.1|34
1630461500000|2021-09-01 01:58:20|4531.82|4531.22|4531.95|4531.35|4531.95|4531.35|4531.82|4531.22|8
1630461510000|2021-09-01 01:58:30|4531.7|4531.1|4531.7|4531.1|4531.7|4531.1|4531.7|4531.1|7
1630461520000|2021-09-01 01:58:40|4531.95|4531.35|4531.95|4531.35|4531.95|4531.35|4531.7|4531.1|29
1630461540000|2021-09-01 01:59:00|4531.82|4531.22|4531.7|4531.1|4531.95|4531.35|4531.7|4531.1|14
1630461550000|2021-09-01 01:59:10|4531.82|4531.22|4531.95|4531.35|4531.95|4531.35|4531.82|4531.22|5
1630461560000|2021-09-01 01:59:20|4531.82|4531.22|4531.7|4531.1|4531.82|4531.22|4531.7|4531.1|8
1630461570000|2021-09-01 01:59:30|4531.82|4531.22|4531.7|4531.1|4531.82|4531.22|4531.7|4531.1|8
1630461580000|2021-09-01 01:59:40|4531.95|4531.35|4531.95|4531.35|4531.95|4531.35|4531.82|4531.22|14
1630461590000|2021-09-01 01:59:50|||||||||1
1630461600000|2021-09-01 02:00:00|4532.2|4531.6|4532.45|4531.85|4532.45|4531.85|4532.2|4531.6|323
1630461610000|2021-09-01 02:00:10|4532.2|4531.6|4532.2|4531.6|4532.45|4531.85|4532.2|4531.6|104
1630461620000|2021-09-01 02:00:20|4532.45|4531.85|4532.2|4531.6|4532.45|4531.85|4532.2|4531.6|29
1630461630000|2021-09-01 02:00:30|4532.32|4531.72|4532.45|4531.85|4532.45|4531.85|4532.32|4531.72|19
1630461640000|2021-09-01 02:00:40|4532.2|4531.6|4532.45|4531.85|4532.45|4531.85|4532.2|4531.6|44
1630461650000|2021-09-01 02:00:50|4532.2|4531.6|4532.2|4531.6|4532.2|4531.6|4532.2|4531.6|9
1630461660000|2021-09-01 02:01:00|4532.32|4531.72|4532.45|4531.85|4532.45|4531.85|4532.32|4531.72|17
1630461670000|2021-09-01 02:01:10|||||||||2
1630461680000|2021-09-01 02:01:20|4532.57|4531.97|4532.7|4532.1|4532.7|4532.1|4532.57|4531.97|104
1630461690000|2021-09-01 02:01:30|4532.95|4532.35|4532.95|4532.35|4532.95|4532.35|4532.95|4532.35|88
1630461700000|2021-09-01 02:01:40|4532.7|4532.1|4532.7|4532.1|4532.7|4532.1|4532.7|4532.1|17
1630461710000|2021-09-01 02:01:50|4532.95|4532.35|4532.95|4532.35|4532.95|4532.35|4532.95|4532.35|18
1630461720000|2021-09-01 02:02:00|||||||||15
1630461730000|2021-09-01 02:02:10|4533.2|4532.6|4533.2|4532.6|4533.2|4532.6|4533.2|4532.6|62
1630461740000|2021-09-01 02:02:20|4532.95|4532.35|4533.32|4532.72|4533.32|4532.72|4532.95|4532.35|21
1630461750000|2021-09-01 02:02:30|4533.45|4532.85|4533.45|4532.85|4533.45|4532.85|4533.45|4532.85|134
1630461760000|2021-09-01 02:02:40|4533.57|4532.97|4533.7|4533.1|4533.7|4533.1|4533.57|4532.97|84
1630461770000|2021-09-01 02:02:50|||||||||17
1630461780000|2021-09-01 02:03:00|4533.95|4533.35|4533.7|4533.1|4533.95|4533.35|4533.7|4533.1|65
1630461790000|2021-09-01 02:03:10|4533.95|4533.35|4534.2|4533.6|4534.2|4533.6|4533.95|4533.35|255
1630461800000|2021-09-01 02:03:20|||||||||63
1630461810000|2021-09-01 02:03:30|4534.32|4533.72|4534.2|4533.6|4534.32|4533.72|4533.95|4533.35|69
1630461820000|2021-09-01 02:03:40|||||||||5
1630461830000|2021-09-01 02:03:50|||||||||7
1630461840000|2021-09-01 02:04:00|||||||||14
1630461850000|2021-09-01 02:04:10|4533.95|4533.35|4534.2|4533.6|4534.2|4533.6|4533.95|4533.35|49
1630461860000|2021-09-01 02:04:20|4534.07|4533.47|4533.82|4533.22|4534.2|4533.6|4533.82|4533.22|20
1630461870000|2021-09-01 02:04:30|4533.95|4533.35|4533.95|4533.35|4533.95|4533.35|4533.95|4533.35|28
1630461880000|2021-09-01 02:04:40|||||||||9
1630461890000|2021-09-01 02:04:50|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|4533.95|4533.35|36
1630461900000|2021-09-01 02:05:00|||||||||47
1630461910000|2021-09-01 02:05:10|||||||||55
1630461920000|2021-09-01 02:05:20|4534.32|4533.72|4534.45|4533.85|4534.45|4533.85|4534.32|4533.72|18
1630461930000|2021-09-01 02:05:30|4534.32|4533.72|4534.45|4533.85|4534.45|4533.85|4534.2|4533.6|8
1630461940000|2021-09-01 02:05:40|||||||||4
1630461950000|2021-09-01 02:05:50|4534.7|4534.1|4534.45|4533.85|4534.7|4534.1|4534.45|4533.85|36
1630461960000|2021-09-01 02:06:00|4534.2|4533.6|4534.45|4533.85|4534.45|4533.85|4534.2|4533.6|41
1630461970000|2021-09-01 02:06:10|4534.32|4533.72|4534.2|4533.6|4534.32|4533.72|4534.2|4533.6|38
1630461980000|2021-09-01 02:06:20|4534.07|4533.47|4533.95|4533.35|4534.2|4533.6|4533.95|4533.35|9
1630461990000|2021-09-01 02:06:30|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|13
1630462000000|2021-09-01 02:06:40|||||||||24
1630462010000|2021-09-01 02:06:50|4533.95|4533.35|4533.95|4533.35|4534.07|4533.47|4533.95|4533.35|19
1630462020000|2021-09-01 02:07:00|4534.2|4533.6|4534.45|4533.85|4534.45|4533.85|4534.2|4533.6|20
1630462030000|2021-09-01 02:07:10|4534.32|4533.72|4534.2|4533.6|4534.45|4533.85|4534.2|4533.6|21
1630462050000|2021-09-01 02:07:30|||||||||26
1630462060000|2021-09-01 02:07:40|4534.45|4533.85|4534.2|4533.6|4534.45|4533.85|4534.2|4533.6|32
1630462070000|2021-09-01 02:07:50|4534.07|4533.47|4534.2|4533.6|4534.2|4533.6|4533.95|4533.35|15
1630462080000|2021-09-01 02:08:00|4533.95|4533.35|4533.95|4533.35|4533.95|4533.35|4533.95|4533.35|8
1630462090000|2021-09-01 02:08:10|4534.07|4533.47|4533.95|4533.35|4534.07|4533.47|4533.95|4533.35|6
1630462100000|2021-09-01 02:08:20|||||||||9
1630462120000|2021-09-01 02:08:40|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|26
1630462130000|2021-09-01 02:08:50|4534.07|4533.47|4533.95|4533.35|4534.2|4533.6|4533.95|4533.35|17
1630462140000|2021-09-01 02:09:00|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|16
1630462150000|2021-09-01 02:09:10|||||||||1
1630462170000|2021-09-01 02:09:30|||||||||3
1630462180000|2021-09-01 02:09:40|4534.07|4533.47|4534.2|4533.6|4534.2|4533.6|4533.95|4533.35|40
1630462190000|2021-09-01 02:09:50|4534.07|4533.47|4533.95|4533.35|4534.2|4533.6|4533.95|4533.35|32
1630462200000|2021-09-01 02:10:00|4534.07|4533.47|4534.2|4533.6|4534.2|4533.6|4533.95|4533.35|32
1630462210000|2021-09-01 02:10:10|4534.07|4533.47|4533.95|4533.35|4534.2|4533.6|4533.95|4533.35|26
1630462220000|2021-09-01 02:10:20|4533.82|4533.22|4533.57|4532.97|4533.82|4533.22|4533.45|4532.85|100
1630462230000|2021-09-01 02:10:30|4533.7|4533.1|4533.7|4533.1|4533.7|4533.1|4533.45|4532.85|14
1630462240000|2021-09-01 02:10:40|4533.45|4532.85|4533.45|4532.85|4533.57|4532.97|4533.45|4532.85|40
1630462250000|2021-09-01 02:10:50|4533.7|4533.1|4533.7|4533.1|4533.7|4533.1|4533.7|4533.1|9
1630462260000|2021-09-01 02:11:00|4533.45|4532.85|4533.7|4533.1|4533.7|4533.1|4533.45|4532.85|26
1630462270000|2021-09-01 02:11:10|||||||||10
1630462280000|2021-09-01 02:11:20|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|355
1630462290000|2021-09-01 02:11:30|4534.95|4534.35|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|254
1630462300000|2021-09-01 02:11:40|4534.45|4533.85|4533.95|4533.35|4534.45|4533.85|4533.95|4533.35|104
1630462310000|2021-09-01 02:11:50|4534.07|4533.47|4533.95|4533.35|4534.2|4533.6|4533.95|4533.35|22
1630462320000|2021-09-01 02:12:00|4533.82|4533.22|4533.95|4533.35|4533.95|4533.35|4533.7|4533.1|20
1630462330000|2021-09-01 02:12:10|4534.2|4533.6|4533.95|4533.35|4534.2|4533.6|4533.95|4533.35|38
1630462340000|2021-09-01 02:12:20|4533.7|4533.1|4533.95|4533.35|4533.95|4533.35|4533.7|4533.1|21
1630462350000|2021-09-01 02:12:30|4533.82|4533.22|4533.7|4533.1|4533.82|4533.22|4533.7|4533.1|26
1630462360000|2021-09-01 02:12:40|4533.57|4532.97|4533.7|4533.1|4533.7|4533.1|4533.57|4532.97|21
1630462370000|2021-09-01 02:12:50|4533.95|4533.35|4533.7|4533.1|4533.95|4533.35|4533.7|4533.1|24
1630462380000|2021-09-01 02:13:00|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|324
1630462390000|2021-09-01 02:13:10|4534.57|4533.97|4534.2|4533.6|4534.57|4533.97|4534.2|4533.6|163
1630462400000|2021-09-01 02:13:20|4534.32|4533.72|4534.45|4533.85|4534.45|4533.85|4534.32|4533.72|23
1630462410000|2021-09-01 02:13:30|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|32
1630462420000|2021-09-01 02:13:40|4534.07|4533.47|4533.95|4533.35|4534.07|4533.47|4533.95|4533.35|26
1630462430000|2021-09-01 02:13:50|4534.07|4533.47|4533.95|4533.35|4534.07|4533.47|4533.95|4533.35|32
1630462440000|2021-09-01 02:14:00|4534.2|4533.6|4533.95|4533.35|4534.2|4533.6|4533.95|4533.35|21
1630462450000|2021-09-01 02:14:10|||||||||8
1630462460000|2021-09-01 02:14:20|||||||||2
1630462470000|2021-09-01 02:14:30|||||||||1
1630462480000|2021-09-01 02:14:40|4533.82|4533.22|4533.7|4533.1|4533.95|4533.35|4533.7|4533.1|26
1630462490000|2021-09-01 02:14:50|4533.95|4533.35|4533.7|4533.1|4533.95|4533.35|4533.7|4533.1|25
1630462500000|2021-09-01 02:15:00|4533.82|4533.22|4534.2|4533.6|4534.2|4533.6|4533.82|4533.22|32
1630462510000|2021-09-01 02:15:10|4533.95|4533.35|4534.07|4533.47|4534.2|4533.6|4533.95|4533.35|8
1630462520000|2021-09-01 02:15:20|4533.95|4533.35|4534.2|4533.6|4534.2|4533.6|4533.95|4533.35|35
1630462530000|2021-09-01 02:15:30|4534.07|4533.47|4533.95|4533.35|4534.07|4533.47|4533.95|4533.35|10
1630462540000|2021-09-01 02:15:40|||||||||16
1630462550000|2021-09-01 02:15:50|4533.7|4533.1|4533.7|4533.1|4533.7|4533.1|4533.7|4533.1|7
1630462560000|2021-09-01 02:16:00|||||||||7
1630462570000|2021-09-01 02:16:10|||||||||2
1630462590000|2021-09-01 02:16:30|4533.57|4532.97|4533.45|4532.85|4533.7|4533.1|4533.45|4532.85|22
1630462600000|2021-09-01 02:16:40|||||||||6
1630462610000|2021-09-01 02:16:50|4533.57|4532.97|4533.45|4532.85|4533.57|4532.97|4533.45|4532.85|45
1630462620000|2021-09-01 02:17:00|4533.7|4533.1|4533.7|4533.1|4533.7|4533.1|4533.57|4532.97|29
1630462630000|2021-09-01 02:17:10|||||||||3
1630462640000|2021-09-01 02:17:20|4533.45|4532.85|4533.7|4533.1|4533.7|4533.1|4533.45|4532.85|55
1630462650000|2021-09-01 02:17:30|||||||||3
1630462660000|2021-09-01 02:17:40|||||||||3
1630462670000|2021-09-01 02:17:50|4533.95|4533.35|4533.7|4533.1|4533.95|4533.35|4533.7|4533.1|33
1630462680000|2021-09-01 02:18:00|||||||||2
1630462690000|2021-09-01 02:18:10|||||||||5
1630462700000|2021-09-01 02:18:20|||||||||32
1630462710000|2021-09-01 02:18:30|4533.82|4533.22|4533.7|4533.1|4533.82|4533.22|4533.7|4533.1|19
1630462730000|2021-09-01 02:18:50|||||||||2
1630462740000|2021-09-01 02:19:00|4533.82|4533.22|4533.7|4533.1|4533.82|4533.22|4533.7|4533.1|22
1630462750000|2021-09-01 02:19:10|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|165
1630462760000|2021-09-01 02:19:20|||||||||1
1630462770000|2021-09-01 02:19:30|4533.95|4533.35|4533.95|4533.35|4533.95|4533.35|4533.95|4533.35|52
1630462780000|2021-09-01 02:19:40|4533.82|4533.22|4533.82|4533.22|4533.95|4533.35|4533.7|4533.1|62
1630462790000|2021-09-01 02:19:50|4533.95|4533.35|4533.7|4533.1|4533.95|4533.35|4533.7|4533.1|4
1630462800000|2021-09-01 02:20:00|4533.57|4532.97|4533.57|4532.97|4533.57|4532.97|4533.45|4532.85|56
1630462810000|2021-09-01 02:20:10|4533.7|4533.1|4533.45|4532.85|4533.7|4533.1|4533.45|4532.85|63
1630462820000|2021-09-01 02:20:20|4533.7|4533.1|4533.7|4533.1|4533.7|4533.1|4533.7|4533.1|29
1630462840000|2021-09-01 02:20:40|||||||||44
1630462850000|2021-09-01 02:20:50|||||||||1
1630462860000|2021-09-01 02:21:00|||||||||3
1630462890000|2021-09-01 02:21:30|||||||||42
1630462900000|2021-09-01 02:21:40|||||||||3
1630462920000|2021-09-01 02:22:00|||||||||28
1630462930000|2021-09-01 02:22:10|||||||||9
1630462940000|2021-09-01 02:22:20|||||||||5
1630462960000|2021-09-01 02:22:40|||||||||22
1630462970000|2021-09-01 02:22:50|||||||||4
1630462980000|2021-09-01 02:23:00|||||||||54
1630462990000|2021-09-01 02:23:10|||||||||13
1630463000000|2021-09-01 02:23:20|||||||||8
1630463010000|2021-09-01 02:23:30|||||||||31
1630463020000|2021-09-01 02:23:40|||||||||6
1630463040000|2021-09-01 02:24:00|4533.82|4533.22|4533.7|4533.1|4533.95|4533.35|4533.7|4533.1|79
1630463050000|2021-09-01 02:24:10|4533.82|4533.22|4533.95|4533.35|4533.95|4533.35|4533.7|4533.1|18
1630463060000|2021-09-01 02:24:20|||||||||3
1630463070000|2021-09-01 02:24:30|||||||||14
1630463080000|2021-09-01 02:24:40|||||||||2
1630463090000|2021-09-01 02:24:50|||||||||6
1630463100000|2021-09-01 02:25:00|||||||||18
1630463120000|2021-09-01 02:25:20|||||||||19
1630463130000|2021-09-01 02:25:30|||||||||13
1630463150000|2021-09-01 02:25:50|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|24
1630463160000|2021-09-01 02:26:00|||||||||4
1630463170000|2021-09-01 02:26:10|4534.32|4533.72|4534.45|4533.85|4534.45|4533.85|4534.2|4533.6|25
1630463180000|2021-09-01 02:26:20|4534.2|4533.6|4534.2|4533.6|4534.45|4533.85|4534.2|4533.6|92
1630463200000|2021-09-01 02:26:40|||||||||10
1630463210000|2021-09-01 02:26:50|4534.32|4533.72|4534.2|4533.6|4534.45|4533.85|4534.2|4533.6|20
1630463220000|2021-09-01 02:27:00|4534.32|4533.72|4534.2|4533.6|4534.45|4533.85|4534.07|4533.47|32
1630463230000|2021-09-01 02:27:10|4534.07|4533.47|4533.95|4533.35|4534.07|4533.47|4533.95|4533.35|21
1630463240000|2021-09-01 02:27:20|4534.07|4533.47|4534.2|4533.6|4534.2|4533.6|4534.07|4533.47|14
1630463250000|2021-09-01 02:27:30|||||||||2
1630463260000|2021-09-01 02:27:40|||||||||3
1630463280000|2021-09-01 02:28:00|4534.07|4533.47|4533.95|4533.35|4534.07|4533.47|4533.95|4533.35|28
1630463290000|2021-09-01 02:28:10|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|9
1630463300000|2021-09-01 02:28:20|||||||||1
1630463310000|2021-09-01 02:28:30|4534.32|4533.72|4534.45|4533.85|4534.45|4533.85|4534.32|4533.72|11
1630463320000|2021-09-01 02:28:40|||||||||2
1630463330000|2021-09-01 02:28:50|4534.32|4533.72|4534.2|4533.6|4534.32|4533.72|4534.2|4533.6|12
1630463340000|2021-09-01 02:29:00|4534.32|4533.72|4534.32|4533.72|4534.45|4533.85|4534.2|4533.6|26
1630463350000|2021-09-01 02:29:10|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|2
1630463360000|2021-09-01 02:29:20|4534.32|4533.72|4534.2|4533.6|4534.45|4533.85|4534.2|4533.6|16
1630463380000|2021-09-01 02:29:40|||||||||6
1630463390000|2021-09-01 02:29:50|4534.45|4533.85|4534.2|4533.6|4534.45|4533.85|4534.2|4533.6|7
1630463400000|2021-09-01 02:30:00|4534.32|4533.72|4534.7|4534.1|4534.7|4534.1|4534.2|4533.6|80
1630463410000|2021-09-01 02:30:10|||||||||4
1630463420000|2021-09-01 02:30:20|4534.45|4533.85|4534.45|4533.85|4534.45|4533.85|4534.45|4533.85|18
1630463430000|2021-09-01 02:30:30|||||||||4
1630463440000|2021-09-01 02:30:40|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|67
1630463450000|2021-09-01 02:30:50|||||||||28
1630463460000|2021-09-01 02:31:00|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|79
1630463470000|2021-09-01 02:31:10|||||||||39
1630463490000|2021-09-01 02:31:30|4535.07|4534.47|4535.2|4534.6|4535.2|4534.6|4534.95|4534.35|77
1630463500000|2021-09-01 02:31:40|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|42
1630463510000|2021-09-01 02:31:50|||||||||9
1630463520000|2021-09-01 02:32:00|4535.07|4534.47|4535.2|4534.6|4535.2|4534.6|4534.95|4534.35|41
1630463530000|2021-09-01 02:32:10|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|23
1630463540000|2021-09-01 02:32:20|4535.07|4534.47|4534.95|4534.35|4535.07|4534.47|4534.95|4534.35|12
1630463550000|2021-09-01 02:32:30|||||||||36
1630463560000|2021-09-01 02:32:40|4534.82|4534.22|4534.7|4534.1|4534.82|4534.22|4534.7|4534.1|25
1630463570000|2021-09-01 02:32:50|||||||||3
1630463580000|2021-09-01 02:33:00|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|31
1630463590000|2021-09-01 02:33:10|4534.7|4534.1|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|7
1630463600000|2021-09-01 02:33:20|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|11
1630463610000|2021-09-01 02:33:30|||||||||1
1630463620000|2021-09-01 02:33:40|||||||||3
1630463630000|2021-09-01 02:33:50|||||||||14
1630463640000|2021-09-01 02:34:00|||||||||45
1630463650000|2021-09-01 02:34:10|||||||||33
1630463660000|2021-09-01 02:34:20|4534.95|4534.35|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|46
1630463670000|2021-09-01 02:34:30|4534.82|4534.22|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|4
1630463700000|2021-09-01 02:35:00|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|18
1630463710000|2021-09-01 02:35:10|4534.7|4534.1|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|23
1630463720000|2021-09-01 02:35:20|4534.82|4534.22|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|9
1630463730000|2021-09-01 02:35:30|||||||||35
1630463740000|2021-09-01 02:35:40|||||||||1
1630463750000|2021-09-01 02:35:50|4534.45|4533.85|4534.45|4533.85|4534.7|4534.1|4534.45|4533.85|23
1630463760000|2021-09-01 02:36:00|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|45
1630463770000|2021-09-01 02:36:10|||||||||9
1630463780000|2021-09-01 02:36:20|||||||||46
1630463790000|2021-09-01 02:36:30|||||||||11
1630463800000|2021-09-01 02:36:40|||||||||42
1630463810000|2021-09-01 02:36:50|||||||||15
1630463820000|2021-09-01 02:37:00|4534.82|4534.22|4534.7|4534.1|4534.82|4534.22|4534.7|4534.1|37
1630463840000|2021-09-01 02:37:20|4534.82|4534.22|4534.7|4534.1|4534.82|4534.22|4534.7|4534.1|11
1630463850000|2021-09-01 02:37:30|||||||||3
1630463860000|2021-09-01 02:37:40|||||||||9
1630463870000|2021-09-01 02:37:50|||||||||4
1630463880000|2021-09-01 02:38:00|||||||||30
1630463890000|2021-09-01 02:38:10|||||||||2
1630463920000|2021-09-01 02:38:40|||||||||5
1630463940000|2021-09-01 02:39:00|||||||||2
1630463950000|2021-09-01 02:39:10|||||||||42
1630463980000|2021-09-01 02:39:40|||||||||7
1630463990000|2021-09-01 02:39:50|||||||||44
1630464000000|2021-09-01 02:40:00|||||||||20
1630464020000|2021-09-01 02:40:20|4534.45|4533.85|4534.2|4533.6|4534.45|4533.85|4534.2|4533.6|134
1630464030000|2021-09-01 02:40:30|||||||||27
1630464040000|2021-09-01 02:40:40|4534.32|4533.72|4534.2|4533.6|4534.45|4533.85|4534.2|4533.6|11
1630464050000|2021-09-01 02:40:50|4534.32|4533.72|4534.2|4533.6|4534.32|4533.72|4534.2|4533.6|20
1630464060000|2021-09-01 02:41:00|4534.32|4533.72|4534.45|4533.85|4534.45|4533.85|4534.2|4533.6|27
1630464100000|2021-09-01 02:41:40|||||||||8
1630464120000|2021-09-01 02:42:00|4534.57|4533.97|4534.45|4533.85|4534.57|4533.97|4534.45|4533.85|46
1630464130000|2021-09-01 02:42:10|||||||||2
1630464150000|2021-09-01 02:42:30|4534.57|4533.97|4534.45|4533.85|4534.57|4533.97|4534.45|4533.85|16
1630464190000|2021-09-01 02:43:10|||||||||2
1630464200000|2021-09-01 02:43:20|||||||||3
1630464210000|2021-09-01 02:43:30|4534.32|4533.72|4534.2|4533.6|4534.45|4533.85|4534.2|4533.6|25
1630464220000|2021-09-01 02:43:40|||||||||33
1630464240000|2021-09-01 02:44:00|4533.95|4533.35|4533.95|4533.35|4533.95|4533.35|4533.95|4533.35|19
1630464250000|2021-09-01 02:44:10|4533.7|4533.1|4533.82|4533.22|4533.95|4533.35|4533.7|4533.1|49
1630464260000|2021-09-01 02:44:20|4533.7|4533.1|4533.7|4533.1|4533.95|4533.35|4533.7|4533.1|30
1630464270000|2021-09-01 02:44:30|||||||||9
1630464280000|2021-09-01 02:44:40|4533.95|4533.35|4533.95|4533.35|4533.95|4533.35|4533.82|4533.22|26
1630464290000|2021-09-01 02:44:50|4533.82|4533.22|4533.7|4533.1|4533.82|4533.22|4533.7|4533.1|4
1630464300000|2021-09-01 02:45:00|4533.45|4532.85|4533.45|4532.85|4533.7|4533.1|4533.45|4532.85|54
1630464310000|2021-09-01 02:45:10|4533.7|4533.1|4533.7|4533.1|4533.7|4533.1|4533.7|4533.1|1
1630464320000|2021-09-01 02:45:20|4533.95|4533.35|4533.95|4533.35|4533.95|4533.35|4533.95|4533.35|54
1630464330000|2021-09-01 02:45:30|4533.82|4533.22|4533.95|4533.35|4533.95|4533.35|4533.82|4533.22|9
1630464340000|2021-09-01 02:45:40|||||||||1
1630464360000|2021-09-01 02:46:00|4533.7|4533.1|4533.7|4533.1|4533.7|4533.1|4533.7|4533.1|31
1630464370000|2021-09-01 02:46:10|4533.95|4533.35|4533.95|4533.35|4533.95|4533.35|4533.95|4533.35|17
1630464380000|2021-09-01 02:46:20|4533.7|4533.1|4533.95|4533.35|4533.95|4533.35|4533.7|4533.1|17
1630464390000|2021-09-01 02:46:30|||||||||2
1630464400000|2021-09-01 02:46:40|4534.07|4533.47|4533.95|4533.35|4534.2|4533.6|4533.95|4533.35|32
1630464410000|2021-09-01 02:46:50|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|4534.2|4533.6|27
1630464420000|2021-09-01 02:47:00|4534.32|4533.72|4534.2|4533.6|4534.32|4533.72|4534.2|4533.6|41
1630464430000|2021-09-01 02:47:10|4534.32|4533.72|4534.45|4533.85|4534.45|4533.85|4534.2|4533.6|25
1630464450000|2021-09-01 02:47:30|4534.32|4533.72|4534.2|4533.6|4534.45|4533.85|4534.2|4533.6|19
1630464470000|2021-09-01 02:47:50|||||||||3
1630464480000|2021-09-01 02:48:00|||||||||14
1630464510000|2021-09-01 02:48:30|4534.07|4533.47|4534.2|4533.6|4534.2|4533.6|4533.95|4533.35|32
1630464520000|2021-09-01 02:48:40|4534.07|4533.47|4534.2|4533.6|4534.2|4533.6|4534.07|4533.47|6
1630464540000|2021-09-01 02:49:00|||||||||8
1630464550000|2021-09-01 02:49:10|||||||||5
1630464560000|2021-09-01 02:49:20|||||||||11
1630464570000|2021-09-01 02:49:30|||||||||3
1630464590000|2021-09-01 02:49:50|||||||||14
1630464600000|2021-09-01 02:50:00|4534.45|4533.85|4534.45|4533.85|4534.45|4533.85|4534.45|4533.85|14
1630464610000|2021-09-01 02:50:10|4534.7|4534.1|4534.45|4533.85|4534.7|4534.1|4534.45|4533.85|26
1630464620000|2021-09-01 02:50:20|4534.7|4534.1|4534.57|4533.97|4534.7|4534.1|4534.57|4533.97|13
1630464630000|2021-09-01 02:50:30|4534.45|4533.85|4534.45|4533.85|4534.7|4534.1|4534.45|4533.85|15
1630464640000|2021-09-01 02:50:40|4534.57|4533.97|4534.95|4534.35|4534.95|4534.35|4534.57|4533.97|67
1630464650000|2021-09-01 02:50:50|||||||||8
1630464660000|2021-09-01 02:51:00|4534.82|4534.22|4534.7|4534.1|4534.82|4534.22|4534.7|4534.1|19
1630464670000|2021-09-01 02:51:10|||||||||4
1630464680000|2021-09-01 02:51:20|||||||||2
1630464690000|2021-09-01 02:51:30|||||||||4
1630464710000|2021-09-01 02:51:50|4534.45|4533.85|4534.7|4534.1|4534.7|4534.1|4534.45|4533.85|33
1630464730000|2021-09-01 02:52:10|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|11
1630464750000|2021-09-01 02:52:30|4534.82|4534.22|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|26
1630464770000|2021-09-01 02:52:50|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|10
1630464780000|2021-09-01 02:53:00|||||||||3
1630464790000|2021-09-01 02:53:10|4534.82|4534.22|4534.7|4534.1|4534.82|4534.22|4534.7|4534.1|25
1630464800000|2021-09-01 02:53:20|4534.57|4533.97|4534.45|4533.85|4534.7|4534.1|4534.45|4533.85|34
1630464820000|2021-09-01 02:53:40|4534.32|4533.72|4534.45|4533.85|4534.45|4533.85|4534.32|4533.72|15
1630464840000|2021-09-01 02:54:00|||||||||10
1630464850000|2021-09-01 02:54:10|4534.2|4533.6|4534.2|4533.6|4534.45|4533.85|4534.2|4533.6|25
1630464860000|2021-09-01 02:54:20|4534.45|4533.85|4534.45|4533.85|4534.45|4533.85|4534.32|4533.72|7
1630464870000|2021-09-01 02:54:30|||||||||4
1630464880000|2021-09-01 02:54:40|4534.57|4533.97|4534.45|4533.85|4534.57|4533.97|4534.45|4533.85|33
1630464890000|2021-09-01 02:54:50|||||||||4
1630464900000|2021-09-01 02:55:00|||||||||5
1630464910000|2021-09-01 02:55:10|4534.57|4533.97|4534.7|4534.1|4534.7|4534.1|4534.57|4533.97|14
1630464930000|2021-09-01 02:55:30|||||||||2
1630464950000|2021-09-01 02:55:50|4534.57|4533.97|4534.45|4533.85|4534.57|4533.97|4534.45|4533.85|18
1630464960000|2021-09-01 02:56:00|4534.57|4533.97|4534.57|4533.97|4534.7|4534.1|4534.45|4533.85|40
1630464970000|2021-09-01 02:56:10|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|3
1630464980000|2021-09-01 02:56:20|||||||||1
1630464990000|2021-09-01 02:56:30|||||||||1
1630465000000|2021-09-01 02:56:40|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|30
1630465010000|2021-09-01 02:56:50|4535.2|4534.6|4534.95|4534.35|4535.2|4534.6|4534.95|4534.35|28
1630465030000|2021-09-01 02:57:10|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|9
1630465040000|2021-09-01 02:57:20|||||||||6
1630465060000|2021-09-01 02:57:40|4535.07|4534.47|4534.95|4534.35|4535.07|4534.47|4534.95|4534.35|22
1630465070000|2021-09-01 02:57:50|4535.07|4534.47|4534.95|4534.35|4535.2|4534.6|4534.95|4534.35|17
1630465080000|2021-09-01 02:58:00|||||||||10
1630465100000|2021-09-01 02:58:20|||||||||6
1630465110000|2021-09-01 02:58:30|||||||||5
1630465120000|2021-09-01 02:58:40|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|15
1630465130000|2021-09-01 02:58:50|4535.07|4534.47|4535.2|4534.6|4535.2|4534.6|4535.07|4534.47|39
1630465140000|2021-09-01 02:59:00|||||||||5
1630465150000|2021-09-01 02:59:10|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|74
1630465160000|2021-09-01 02:59:20|4535.2|4534.6|4535.45|4534.85|4535.45|4534.85|4535.2|4534.6|115
1630465170000|2021-09-01 02:59:30|||||||||4
1630465180000|2021-09-01 02:59:40|||||||||11
1630465190000|2021-09-01 02:59:50|||||||||7
1630465200000|2021-09-01 03:00:00|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|4535.57|4534.97|251
1630465210000|2021-09-01 03:00:10|||||||||9
1630465220000|2021-09-01 03:00:20|4535.57|4534.97|4535.45|4534.85|4535.57|4534.97|4535.45|4534.85|55
1630465250000|2021-09-01 03:00:50|||||||||6
1630465260000|2021-09-01 03:01:00|4535.57|4534.97|4535.45|4534.85|4535.7|4535.1|4535.45|4534.85|29
1630465270000|2021-09-01 03:01:10|||||||||1
1630465280000|2021-09-01 03:01:20|4535.32|4534.72|4535.2|4534.6|4535.45|4534.85|4535.2|4534.6|58
1630465290000|2021-09-01 03:01:30|4535.45|4534.85|4535.2|4534.6|4535.45|4534.85|4535.2|4534.6|17
1630465300000|2021-09-01 03:01:40|4535.32|4534.72|4535.45|4534.85|4535.45|4534.85|4535.2|4534.6|2
1630465310000|2021-09-01 03:01:50|||||||||3
1630465320000|2021-09-01 03:02:00|||||||||7
1630465330000|2021-09-01 03:02:10|||||||||1
1630465340000|2021-09-01 03:02:20|||||||||1
1630465350000|2021-09-01 03:02:30|4535.57|4534.97|4535.7|4535.1|4535.7|4535.1|4535.45|4534.85|28
1630465360000|2021-09-01 03:02:40|||||||||2
1630465370000|2021-09-01 03:02:50|4535.82|4535.22|4535.7|4535.1|4535.82|4535.22|4535.7|4535.1|34
1630465380000|2021-09-01 03:03:00|4535.82|4535.22|4535.95|4535.35|4535.95|4535.35|4535.82|4535.22|19
1630465390000|2021-09-01 03:03:10|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|32
1630465400000|2021-09-01 03:03:20|||||||||3
1630465440000|2021-09-01 03:04:00|4535.95|4535.35|4535.7|4535.1|4535.95|4535.35|4535.7|4535.1|30
1630465450000|2021-09-01 03:04:10|4535.45|4534.85|4535.45|4534.85|4535.7|4535.1|4535.45|4534.85|31
1630465460000|2021-09-01 03:04:20|||||||||3
1630465470000|2021-09-01 03:04:30|4535.32|4534.72|4535.2|4534.6|4535.32|4534.72|4535.2|4534.6|24
1630465480000|2021-09-01 03:04:40|4535.32|4534.72|4535.45|4534.85|4535.45|4534.85|4535.2|4534.6|9
1630465500000|2021-09-01 03:05:00|||||||||17
1630465510000|2021-09-01 03:05:10|4535.57|4534.97|4535.45|4534.85|4535.57|4534.97|4535.45|4534.85|10
1630465520000|2021-09-01 03:05:20|||||||||1
1630465530000|2021-09-01 03:05:30|||||||||23
1630465540000|2021-09-01 03:05:40|4535.57|4534.97|4535.45|4534.85|4535.7|4535.1|4535.45|4534.85|14
1630465550000|2021-09-01 03:05:50|4535.57|4534.97|4535.45|4534.85|4535.7|4535.1|4535.45|4534.85|17
1630465560000|2021-09-01 03:06:00|4535.7|4535.1|4535.45|4534.85|4535.7|4535.1|4535.45|4534.85|19
1630465570000|2021-09-01 03:06:10|4535.2|4534.6|4535.45|4534.85|4535.45|4534.85|4535.2|4534.6|65
1630465580000|2021-09-01 03:06:20|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|5
1630465600000|2021-09-01 03:06:40|||||||||2
1630465610000|2021-09-01 03:06:50|4534.95|4534.35|4535.2|4534.6|4535.2|4534.6|4534.95|4534.35|49
1630465620000|2021-09-01 03:07:00|||||||||6
1630465630000|2021-09-01 03:07:10|||||||||14
1630465640000|2021-09-01 03:07:20|4534.95|4534.35|4535.07|4534.47|4535.2|4534.6|4534.95|4534.35|26
1630465650000|2021-09-01 03:07:30|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|0
1630465660000|2021-09-01 03:07:40|4535.07|4534.47|4535.2|4534.6|4535.2|4534.6|4534.95|4534.35|20
1630465670000|2021-09-01 03:07:50|4535.07|4534.47|4535.2|4534.6|4535.2|4534.6|4534.95|4534.35|3
1630465680000|2021-09-01 03:08:00|||||||||4
1630465700000|2021-09-01 03:08:20|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|13
1630465720000|2021-09-01 03:08:40|||||||||12
1630465730000|2021-09-01 03:08:50|||||||||13
1630465740000|2021-09-01 03:09:00|||||||||4
1630465750000|2021-09-01 03:09:10|4535.07|4534.47|4534.95|4534.35|4535.07|4534.47|4534.7|4534.1|80
1630465770000|2021-09-01 03:09:30|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4
1630465780000|2021-09-01 03:09:40|||||||||3
1630465800000|2021-09-01 03:10:00|||||||||3
1630465810000|2021-09-01 03:10:10|4535.32|4534.72|4535.2|4534.6|4535.32|4534.72|4535.2|4534.6|35
1630465820000|2021-09-01 03:10:20|||||||||8
1630465830000|2021-09-01 03:10:30|||||||||4
1630465840000|2021-09-01 03:10:40|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|84
1630465850000|2021-09-01 03:10:50|||||||||7
1630465860000|2021-09-01 03:11:00|4535.07|4534.47|4534.95|4534.35|4535.2|4534.6|4534.95|4534.35|36
1630465870000|2021-09-01 03:11:10|||||||||2
1630465880000|2021-09-01 03:11:20|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|16
1630465890000|2021-09-01 03:11:30|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|4535.2|4534.6|182
1630465900000|2021-09-01 03:11:40|4535.32|4534.72|4535.45|4534.85|4535.45|4534.85|4535.2|4534.6|44
1630465910000|2021-09-01 03:11:50|||||||||2
1630465940000|2021-09-01 03:12:20|4535.57|4534.97|4535.45|4534.85|4535.7|4535.1|4535.45|4534.85|28
1630465950000|2021-09-01 03:12:30|4535.57|4534.97|4535.45|4534.85|4535.7|4535.1|4535.45|4534.85|17
1630465960000|2021-09-01 03:12:40|||||||||4
1630465970000|2021-09-01 03:12:50|||||||||2
1630465980000|2021-09-01 03:13:00|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|4535.45|4534.85|54
1630466000000|2021-09-01 03:13:20|||||||||1
1630466010000|2021-09-01 03:13:30|4535.95|4535.35|4535.95|4535.35|4535.95|4535.35|4535.95|4535.35|29
1630466020000|2021-09-01 03:13:40|4535.7|4535.1|4535.95|4535.35|4535.95|4535.35|4535.7|4535.1|37
1630466030000|2021-09-01 03:13:50|4535.82|4535.22|4535.7|4535.1|4535.95|4535.35|4535.7|4535.1|24
1630466040000|2021-09-01 03:14:00|4535.95|4535.35|4535.95|4535.35|4535.95|4535.35|4535.95|4535.35|16
1630466050000|2021-09-01 03:14:10|4535.7|4535.1|4535.7|4535.1|4535.95|4535.35|4535.7|4535.1|29
1630466060000|2021-09-01 03:14:20|||||||||6
1630466070000|2021-09-01 03:14:30|||||||||2
1630466080000|2021-09-01 03:14:40|4535.57|4534.97|4535.7|4535.1|4535.7|4535.1|4535.45|4534.85|37
1630466090000|2021-09-01 03:14:50|||||||||2
1630466100000|2021-09-01 03:15:00|4535.82|4535.22|4535.95|4535.35|4535.95|4535.35|4535.7|4535.1|17
1630466110000|2021-09-01 03:15:10|||||||||1
1630466120000|2021-09-01 03:15:20|||||||||2
1630466130000|2021-09-01 03:15:30|||||||||5
1630466150000|2021-09-01 03:15:50|||||||||6
1630466160000|2021-09-01 03:16:00|||||||||3
1630466170000|2021-09-01 03:16:10|||||||||70
1630466180000|2021-09-01 03:16:20|||||||||3
1630466200000|2021-09-01 03:16:40|4535.82|4535.22|4535.7|4535.1|4535.82|4535.22|4535.7|4535.1|34
1630466220000|2021-09-01 03:17:00|||||||||7
1630466230000|2021-09-01 03:17:10|4535.95|4535.35|4535.95|4535.35|4535.95|4535.35|4535.7|4535.1|12
1630466240000|2021-09-01 03:17:20|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|5
1630466260000|2021-09-01 03:17:40|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|16
1630466270000|2021-09-01 03:17:50|||||||||12
1630466280000|2021-09-01 03:18:00|4535.7|4535.1|4535.45|4534.85|4535.7|4535.1|4535.45|4534.85|19
1630466290000|2021-09-01 03:18:10|4535.57|4534.97|4535.7|4535.1|4535.82|4535.22|4535.57|4534.97|30
1630466300000|2021-09-01 03:18:20|4535.82|4535.22|4535.95|4535.35|4535.95|4535.35|4535.82|4535.22|6
1630466310000|2021-09-01 03:18:30|4535.82|4535.22|4535.7|4535.1|4535.82|4535.22|4535.7|4535.1|13
1630466320000|2021-09-01 03:18:40|||||||||15
1630466340000|2021-09-01 03:19:00|4535.82|4535.22|4535.95|4535.35|4535.95|4535.35|4535.7|4535.1|13
1630466390000|2021-09-01 03:19:50|||||||||19
1630466400000|2021-09-01 03:20:00|4536.07|4535.47|4536.2|4535.6|4536.2|4535.6|4536.07|4535.47|29
1630466410000|2021-09-01 03:20:10|||||||||1
1630466420000|2021-09-01 03:20:20|||||||||2
1630466430000|2021-09-01 03:20:30|||||||||4
1630466440000|2021-09-01 03:20:40|||||||||7
1630466450000|2021-09-01 03:20:50|||||||||9
1630466460000|2021-09-01 03:21:00|||||||||12
1630466480000|2021-09-01 03:21:20|4535.95|4535.35|4535.95|4535.35|4535.95|4535.35|4535.95|4535.35|35
1630466500000|2021-09-01 03:21:40|4536.2|4535.6|4535.95|4535.35|4536.2|4535.6|4535.95|4535.35|20
1630466520000|2021-09-01 03:22:00|4536.07|4535.47|4536.2|4535.6|4536.2|4535.6|4536.07|4535.47|14
1630466530000|2021-09-01 03:22:10|4536.32|4535.72|4536.2|4535.6|4536.32|4535.72|4535.95|4535.35|91
1630466540000|2021-09-01 03:22:20|||||||||1
1630466560000|2021-09-01 03:22:40|4535.95|4535.35|4535.95|4535.35|4536.2|4535.6|4535.95|4535.35|39
1630466570000|2021-09-01 03:22:50|4536.07|4535.47|4536.2|4535.6|4536.2|4535.6|4536.07|4535.47|2
1630466580000|2021-09-01 03:23:00|4536.07|4535.47|4535.95|4535.35|4536.07|4535.47|4535.95|4535.35|15
1630466590000|2021-09-01 03:23:10|4536.07|4535.47|4536.2|4535.6|4536.2|4535.6|4536.07|4535.47|7
1630466620000|2021-09-01 03:23:40|||||||||7
1630466640000|2021-09-01 03:24:00|||||||||9
1630466650000|2021-09-01 03:24:10|||||||||7
1630466660000|2021-09-01 03:24:20|||||||||44
1630466670000|2021-09-01 03:24:30|4536.45|4535.85|4536.2|4535.6|4536.45|4535.85|4536.2|4535.6|92
1630466680000|2021-09-01 03:24:40|||||||||3
1630466690000|2021-09-01 03:24:50|||||||||4
1630466700000|2021-09-01 03:25:00|4536.32|4535.72|4536.45|4535.85|4536.45|4535.85|4536.2|4535.6|21
1630466710000|2021-09-01 03:25:10|4536.32|4535.72|4536.2|4535.6|4536.45|4535.85|4536.2|4535.6|30
1630466720000|2021-09-01 03:25:20|4536.32|4535.72|4536.2|4535.6|4536.45|4535.85|4536.2|4535.6|9
1630466730000|2021-09-01 03:25:30|4536.45|4535.85|4536.45|4535.85|4536.45|4535.85|4536.45|4535.85|9
1630466750000|2021-09-01 03:25:50|||||||||10
1630466770000|2021-09-01 03:26:10|||||||||7
1630466780000|2021-09-01 03:26:20|4536.7|4536.1|4536.45|4535.85|4536.7|4536.1|4536.45|4535.85|441
1630466790000|2021-09-01 03:26:30|4536.32|4535.72|4536.2|4535.6|4536.45|4535.85|4536.2|4535.6|70
1630466800000|2021-09-01 03:26:40|4536.32|4535.72|4536.2|4535.6|4536.45|4535.85|4536.2|4535.6|49
1630466810000|2021-09-01 03:26:50|||||||||3
1630466820000|2021-09-01 03:27:00|4536.32|4535.72|4536.45|4535.85|4536.45|4535.85|4536.32|4535.72|26
1630466830000|2021-09-01 03:27:10|||||||||1
1630466860000|2021-09-01 03:27:40|4536.2|4535.6|4536.2|4535.6|4536.2|4535.6|4536.2|4535.6|67
1630466870000|2021-09-01 03:27:50|||||||||2
1630466880000|2021-09-01 03:28:00|||||||||7
1630466890000|2021-09-01 03:28:10|||||||||4
1630466900000|2021-09-01 03:28:20|||||||||7
1630466910000|2021-09-01 03:28:30|||||||||6
1630466920000|2021-09-01 03:28:40|4536.45|4535.85|4536.45|4535.85|4536.45|4535.85|4536.45|4535.85|20
1630466930000|2021-09-01 03:28:50|||||||||6
1630466940000|2021-09-01 03:29:00|4536.2|4535.6|4536.2|4535.6|4536.2|4535.6|4536.2|4535.6|40
1630466950000|2021-09-01 03:29:10|||||||||1
1630466970000|2021-09-01 03:29:30|4536.32|4535.72|4536.2|4535.6|4536.32|4535.72|4536.2|4535.6|46
1630466980000|2021-09-01 03:29:40|4536.32|4535.72|4536.2|4535.6|4536.45|4535.85|4536.2|4535.6|35
1630466990000|2021-09-01 03:29:50|4536.32|4535.72|4536.45|4535.85|4536.45|4535.85|4536.32|4535.72|4
1630467000000|2021-09-01 03:30:00|4536.2|4535.6|4536.2|4535.6|4536.2|4535.6|4536.2|4535.6|50
1630467010000|2021-09-01 03:30:10|||||||||7
1630467020000|2021-09-01 03:30:20|4535.95|4535.35|4535.95|4535.35|4535.95|4535.35|4535.95|4535.35|27
1630467030000|2021-09-01 03:30:30|||||||||4
1630467050000|2021-09-01 03:30:50|4535.82|4535.22|4535.95|4535.35|4535.95|4535.35|4535.82|4535.22|61
1630467060000|2021-09-01 03:31:00|||||||||5
1630467070000|2021-09-01 03:31:10|4535.82|4535.22|4535.7|4535.1|4535.82|4535.22|4535.7|4535.1|22
1630467080000|2021-09-01 03:31:20|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|76
1630467090000|2021-09-01 03:31:30|||||||||9
1630467100000|2021-09-01 03:31:40|4535.7|4535.1|4535.45|4534.85|4535.7|4535.1|4535.45|4534.85|51
1630467110000|2021-09-01 03:31:50|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|24
1630467120000|2021-09-01 03:32:00|4535.57|4534.97|4535.45|4534.85|4535.7|4535.1|4535.45|4534.85|49
1630467130000|2021-09-01 03:32:10|||||||||13
1630467140000|2021-09-01 03:32:20|||||||||18
1630467150000|2021-09-01 03:32:30|4535.2|4534.6|4535.45|4534.85|4535.45|4534.85|4535.2|4534.6|40
1630467160000|2021-09-01 03:32:40|||||||||3
1630467170000|2021-09-01 03:32:50|||||||||2
1630467180000|2021-09-01 03:33:00|4535.7|4535.1|4535.57|4534.97|4535.7|4535.1|4535.57|4534.97|9
1630467190000|2021-09-01 03:33:10|4535.45|4534.85|4535.7|4535.1|4535.7|4535.1|4535.45|4534.85|20
1630467200000|2021-09-01 03:33:20|4535.45|4534.85|4535.7|4535.1|4535.7|4535.1|4535.45|4534.85|12
1630467210000|2021-09-01 03:33:30|4535.57|4534.97|4535.45|4534.85|4535.57|4534.97|4535.45|4534.85|17
1630467220000|2021-09-01 03:33:40|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|23
1630467240000|2021-09-01 03:34:00|||||||||1
1630467250000|2021-09-01 03:34:10|||||||||7
1630467260000|2021-09-01 03:34:20|||||||||1
1630467280000|2021-09-01 03:34:40|||||||||9
1630467300000|2021-09-01 03:35:00|||||||||3
1630467320000|2021-09-01 03:35:20|4535.57|4534.97|4535.7|4535.1|4535.7|4535.1|4535.45|4534.85|39
1630467330000|2021-09-01 03:35:30|4535.57|4534.97|4535.45|4534.85|4535.57|4534.97|4535.45|4534.85|18
1630467340000|2021-09-01 03:35:40|||||||||11
1630467350000|2021-09-01 03:35:50|4535.57|4534.97|4535.7|4535.1|4535.7|4535.1|4535.57|4534.97|7
1630467370000|2021-09-01 03:36:10|||||||||7
1630467380000|2021-09-01 03:36:20|||||||||8
1630467390000|2021-09-01 03:36:30|||||||||2
1630467400000|2021-09-01 03:36:40|4535.82|4535.22|4535.95|4535.35|4535.95|4535.35|4535.82|4535.22|31
1630467410000|2021-09-01 03:36:50|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|24
1630467430000|2021-09-01 03:37:10|4535.57|4534.97|4535.7|4535.1|4535.7|4535.1|4535.57|4534.97|47
1630467440000|2021-09-01 03:37:20|||||||||13
1630467450000|2021-09-01 03:37:30|||||||||1
1630467460000|2021-09-01 03:37:40|||||||||14
1630467470000|2021-09-01 03:37:50|||||||||3
1630467480000|2021-09-01 03:38:00|||||||||6
1630467490000|2021-09-01 03:38:10|||||||||1
1630467500000|2021-09-01 03:38:20|||||||||4
1630467510000|2021-09-01 03:38:30|||||||||3
1630467530000|2021-09-01 03:38:50|4535.82|4535.22|4535.7|4535.1|4535.95|4535.35|4535.7|4535.1|66
1630467540000|2021-09-01 03:39:00|||||||||4
1630467550000|2021-09-01 03:39:10|4535.45|4534.85|4535.7|4535.1|4535.7|4535.1|4535.45|4534.85|30
1630467560000|2021-09-01 03:39:20|||||||||5
1630467570000|2021-09-01 03:39:30|4535.45|4534.85|4535.57|4534.97|4535.57|4534.97|4535.45|4534.85|16
1630467580000|2021-09-01 03:39:40|4535.45|4534.85|4535.7|4535.1|4535.7|4535.1|4535.45|4534.85|57
1630467590000|2021-09-01 03:39:50|||||||||8
1630467600000|2021-09-01 03:40:00|4535.57|4534.97|4535.7|4535.1|4535.7|4535.1|4535.57|4534.97|37
1630467610000|2021-09-01 03:40:10|||||||||2
1630467620000|2021-09-01 03:40:20|||||||||80
1630467630000|2021-09-01 03:40:30|||||||||8
1630467640000|2021-09-01 03:40:40|||||||||2
1630467650000|2021-09-01 03:40:50|||||||||14
1630467660000|2021-09-01 03:41:00|||||||||16
1630467670000|2021-09-01 03:41:10|||||||||21
1630467680000|2021-09-01 03:41:20|||||||||12
1630467690000|2021-09-01 03:41:30|||||||||5
1630467700000|2021-09-01 03:41:40|||||||||34
1630467710000|2021-09-01 03:41:50|4535.57|4534.97|4535.45|4534.85|4535.7|4535.1|4535.45|4534.85|17
1630467720000|2021-09-01 03:42:00|||||||||1
1630467740000|2021-09-01 03:42:20|4535.57|4534.97|4535.7|4535.1|4535.7|4535.1|4535.57|4534.97|21
1630467750000|2021-09-01 03:42:30|||||||||15
1630467760000|2021-09-01 03:42:40|||||||||7
1630467770000|2021-09-01 03:42:50|||||||||3
1630467790000|2021-09-01 03:43:10|||||||||11
1630467810000|2021-09-01 03:43:30|||||||||1
1630467820000|2021-09-01 03:43:40|4535.57|4534.97|4535.45|4534.85|4535.57|4534.97|4535.45|4534.85|30
1630467830000|2021-09-01 03:43:50|||||||||35
1630467840000|2021-09-01 03:44:00|||||||||2
1630467850000|2021-09-01 03:44:10|||||||||2
1630467870000|2021-09-01 03:44:30|4535.57|4534.97|4535.7|4535.1|4535.7|4535.1|4535.57|4534.97|20
1630467880000|2021-09-01 03:44:40|||||||||1
1630467890000|2021-09-01 03:44:50|||||||||14
1630467900000|2021-09-01 03:45:00|||||||||35
1630467910000|2021-09-01 03:45:10|||||||||1
1630467940000|2021-09-01 03:45:40|4535.82|4535.22|4535.7|4535.1|4535.82|4535.22|4535.7|4535.1|22
1630467950000|2021-09-01 03:45:50|||||||||6
1630467970000|2021-09-01 03:46:10|||||||||1
1630467980000|2021-09-01 03:46:20|||||||||1
1630467990000|2021-09-01 03:46:30|4535.57|4534.97|4535.45|4534.85|4535.57|4534.97|4535.45|4534.85|25
1630468010000|2021-09-01 03:46:50|||||||||3
1630468020000|2021-09-01 03:47:00|||||||||10
1630468030000|2021-09-01 03:47:10|||||||||3
1630468040000|2021-09-01 03:47:20|||||||||10
1630468050000|2021-09-01 03:47:30|||||||||8
1630468070000|2021-09-01 03:47:50|||||||||13
1630468110000|2021-09-01 03:48:30|||||||||7
1630468120000|2021-09-01 03:48:40|||||||||2
1630468130000|2021-09-01 03:48:50|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|114
1630468140000|2021-09-01 03:49:00|4534.95|4534.35|4534.95|4534.35|4535.2|4534.6|4534.95|4534.35|90
1630468150000|2021-09-01 03:49:10|4534.82|4534.22|4534.7|4534.1|4534.82|4534.22|4534.7|4534.1|71
1630468160000|2021-09-01 03:49:20|||||||||66
1630468170000|2021-09-01 03:49:30|||||||||4
1630468200000|2021-09-01 03:50:00|4534.95|4534.35|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|84
1630468210000|2021-09-01 03:50:10|||||||||9
1630468220000|2021-09-01 03:50:20|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|27
1630468230000|2021-09-01 03:50:30|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|29
1630468250000|2021-09-01 03:50:50|||||||||8
1630468260000|2021-09-01 03:51:00|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|35
1630468270000|2021-09-01 03:51:10|||||||||4
1630468280000|2021-09-01 03:51:20|4534.82|4534.22|4534.7|4534.1|4534.82|4534.22|4534.7|4534.1|23
1630468290000|2021-09-01 03:51:30|4534.82|4534.22|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|35
1630468300000|2021-09-01 03:51:40|4534.95|4534.35|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|13
1630468310000|2021-09-01 03:51:50|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|41
1630468320000|2021-09-01 03:52:00|||||||||2
1630468330000|2021-09-01 03:52:10|4535.07|4534.47|4535.2|4534.6|4535.2|4534.6|4535.07|4534.47|19
1630468340000|2021-09-01 03:52:20|||||||||3
1630468360000|2021-09-01 03:52:40|||||||||7
1630468370000|2021-09-01 03:52:50|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|16
1630468380000|2021-09-01 03:53:00|||||||||21
1630468400000|2021-09-01 03:53:20|||||||||5
1630468410000|2021-09-01 03:53:30|4535.07|4534.47|4535.2|4534.6|4535.2|4534.6|4535.07|4534.47|19
1630468420000|2021-09-01 03:53:40|||||||||4
1630468430000|2021-09-01 03:53:50|||||||||7
1630468440000|2021-09-01 03:54:00|||||||||1
1630468450000|2021-09-01 03:54:10|||||||||1
1630468460000|2021-09-01 03:54:20|4535.07|4534.47|4534.95|4534.35|4535.07|4534.47|4534.95|4534.35|43
1630468470000|2021-09-01 03:54:30|4534.82|4534.22|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|54
1630468480000|2021-09-01 03:54:40|||||||||31
1630468490000|2021-09-01 03:54:50|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|7
1630468500000|2021-09-01 03:55:00|4534.82|4534.22|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|28
1630468510000|2021-09-01 03:55:10|||||||||6
1630468520000|2021-09-01 03:55:20|||||||||2
1630468540000|2021-09-01 03:55:40|||||||||10
1630468550000|2021-09-01 03:55:50|||||||||6
1630468560000|2021-09-01 03:56:00|4534.82|4534.22|4534.82|4534.22|4534.82|4534.22|4534.7|4534.1|63
1630468570000|2021-09-01 03:56:10|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|16
1630468580000|2021-09-01 03:56:20|4534.7|4534.1|4534.45|4533.85|4534.95|4534.35|4534.45|4533.85|101
1630468590000|2021-09-01 03:56:30|||||||||28
1630468600000|2021-09-01 03:56:40|||||||||17
1630468610000|2021-09-01 03:56:50|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|78
1630468620000|2021-09-01 03:57:00|||||||||7
1630468630000|2021-09-01 03:57:10|||||||||1
1630468640000|2021-09-01 03:57:20|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|32
1630468650000|2021-09-01 03:57:30|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|30
1630468660000|2021-09-01 03:57:40|4534.95|4534.35|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|19
1630468670000|2021-09-01 03:57:50|||||||||3
1630468680000|2021-09-01 03:58:00|||||||||11
1630468690000|2021-09-01 03:58:10|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|19
1630468700000|2021-09-01 03:58:20|4534.82|4534.22|4534.7|4534.1|4534.82|4534.22|4534.7|4534.1|12
1630468720000|2021-09-01 03:58:40|4534.82|4534.22|4534.7|4534.1|4534.82|4534.22|4534.7|4534.1|11
1630468750000|2021-09-01 03:59:10|4534.57|4533.97|4534.7|4534.1|4534.7|4534.1|4534.57|4533.97|31
1630468770000|2021-09-01 03:59:30|||||||||14
1630468790000|2021-09-01 03:59:50|4534.82|4534.22|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|21
1630468800000|2021-09-01 04:00:00|||||||||17
1630468820000|2021-09-01 04:00:20|||||||||3
1630468840000|2021-09-01 04:00:40|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|43
1630468850000|2021-09-01 04:00:50|||||||||5
1630468860000|2021-09-01 04:01:00|4534.82|4534.22|4534.7|4534.1|4534.82|4534.22|4534.7|4534.1|17
1630468880000|2021-09-01 04:01:20|||||||||19
1630468890000|2021-09-01 04:01:30|||||||||2
1630468900000|2021-09-01 04:01:40|||||||||4
1630468910000|2021-09-01 04:01:50|||||||||6
1630468920000|2021-09-01 04:02:00|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|20
1630468930000|2021-09-01 04:02:10|4535.07|4534.47|4535.2|4534.6|4535.2|4534.6|4535.07|4534.47|19
1630468940000|2021-09-01 04:02:20|||||||||3
1630469000000|2021-09-01 04:03:20|||||||||16
1630469010000|2021-09-01 04:03:30|||||||||1
1630469020000|2021-09-01 04:03:40|4535.32|4534.72|4535.2|4534.6|4535.32|4534.72|4535.2|4534.6|32
1630469050000|2021-09-01 04:04:10|4535.32|4534.72|4535.45|4534.85|4535.45|4534.85|4535.2|4534.6|49
1630469070000|2021-09-01 04:04:30|4535.32|4534.72|4535.45|4534.85|4535.45|4534.85|4535.32|4534.72|31
1630469080000|2021-09-01 04:04:40|4535.32|4534.72|4535.2|4534.6|4535.32|4534.72|4535.2|4534.6|15
1630469120000|2021-09-01 04:05:20|||||||||20
1630469130000|2021-09-01 04:05:30|4535.32|4534.72|4535.2|4534.6|4535.32|4534.72|4535.2|4534.6|15
1630469160000|2021-09-01 04:06:00|4535.32|4534.72|4535.45|4534.85|4535.45|4534.85|4535.32|4534.72|12
1630469180000|2021-09-01 04:06:20|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|33
1630469190000|2021-09-01 04:06:30|||||||||2
1630469220000|2021-09-01 04:07:00|||||||||8
1630469240000|2021-09-01 04:07:20|||||||||1
1630469260000|2021-09-01 04:07:40|||||||||4
1630469280000|2021-09-01 04:08:00|||||||||6
1630469290000|2021-09-01 04:08:10|4535.57|4534.97|4535.45|4534.85|4535.57|4534.97|4535.45|4534.85|23
1630469300000|2021-09-01 04:08:20|4535.32|4534.72|4535.2|4534.6|4535.32|4534.72|4535.2|4534.6|7
1630469310000|2021-09-01 04:08:30|4535.45|4534.85|4535.2|4534.6|4535.45|4534.85|4535.2|4534.6|33
1630469330000|2021-09-01 04:08:50|4534.95|4534.35|4534.95|4534.35|4535.07|4534.47|4534.95|4534.35|52
1630469340000|2021-09-01 04:09:00|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|16
1630469370000|2021-09-01 04:09:30|||||||||17
1630469380000|2021-09-01 04:09:40|4535.45|4534.85|4534.95|4534.35|4535.45|4534.85|4534.95|4534.35|40
1630469390000|2021-09-01 04:09:50|||||||||3
1630469400000|2021-09-01 04:10:00|4535.2|4534.6|4534.95|4534.35|4535.2|4534.6|4534.7|4534.1|104
1630469430000|2021-09-01 04:10:30|||||||||14
1630469440000|2021-09-01 04:10:40|||||||||1
1630469460000|2021-09-01 04:11:00|4535.07|4534.47|4534.95|4534.35|4535.2|4534.6|4534.95|4534.35|29
1630469480000|2021-09-01 04:11:20|||||||||4
1630469500000|2021-09-01 04:11:40|4535.07|4534.47|4534.95|4534.35|4535.2|4534.6|4534.95|4534.35|24
1630469510000|2021-09-01 04:11:50|||||||||3
1630469530000|2021-09-01 04:12:10|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|31
1630469540000|2021-09-01 04:12:20|4534.82|4534.22|4534.7|4534.1|4534.82|4534.22|4534.7|4534.1|7
1630469550000|2021-09-01 04:12:30|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|1
1630469560000|2021-09-01 04:12:40|4534.82|4534.22|4534.7|4534.1|4534.82|4534.22|4534.7|4534.1|4
1630469580000|2021-09-01 04:13:00|||||||||8
1630469600000|2021-09-01 04:13:20|||||||||2
1630469610000|2021-09-01 04:13:30|||||||||3
1630469640000|2021-09-01 04:14:00|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|17
1630469650000|2021-09-01 04:14:10|||||||||4
1630469660000|2021-09-01 04:14:20|4534.82|4534.22|4534.7|4534.1|4534.82|4534.22|4534.7|4534.1|18
1630469670000|2021-09-01 04:14:30|4534.82|4534.22|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|26
1630469680000|2021-09-01 04:14:40|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|2
1630469700000|2021-09-01 04:15:00|||||||||5
1630469720000|2021-09-01 04:15:20|||||||||3
1630469740000|2021-09-01 04:15:40|||||||||2
1630469750000|2021-09-01 04:15:50|||||||||1
1630469770000|2021-09-01 04:16:10|||||||||5
1630469780000|2021-09-01 04:16:20|||||||||1
1630469800000|2021-09-01 04:16:40|||||||||3
1630469810000|2021-09-01 04:16:50|4535.07|4534.47|4534.95|4534.35|4535.2|4534.6|4534.95|4534.35|42
1630469820000|2021-09-01 04:17:00|||||||||1
1630469870000|2021-09-01 04:17:50|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|9
1630469900000|2021-09-01 04:18:20|||||||||9
1630469920000|2021-09-01 04:18:40|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|50
1630469930000|2021-09-01 04:18:50|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|4535.45|4534.85|35
1630469940000|2021-09-01 04:19:00|||||||||13
1630469950000|2021-09-01 04:19:10|||||||||7
1630469960000|2021-09-01 04:19:20|4535.45|4534.85|4535.95|4535.35|4535.95|4535.35|4535.45|4534.85|77
1630469970000|2021-09-01 04:19:30|4536.2|4535.6|4535.95|4535.35|4536.2|4535.6|4535.95|4535.35|70
1630469980000|2021-09-01 04:19:40|4536.07|4535.47|4536.2|4535.6|4536.2|4535.6|4535.95|4535.35|6
1630469990000|2021-09-01 04:19:50|||||||||1
1630470000000|2021-09-01 04:20:00|4536.07|4535.47|4536.2|4535.6|4536.2|4535.6|4535.95|4535.35|40
1630470020000|2021-09-01 04:20:20|||||||||8
1630470050000|2021-09-01 04:20:50|||||||||2
1630470060000|2021-09-01 04:21:00|||||||||5
1630470080000|2021-09-01 04:21:20|4535.95|4535.35|4535.95|4535.35|4535.95|4535.35|4535.95|4535.35|19
1630470100000|2021-09-01 04:21:40|4536.2|4535.6|4536.2|4535.6|4536.2|4535.6|4536.2|4535.6|24
1630470120000|2021-09-01 04:22:00|4535.95|4535.35|4535.95|4535.35|4535.95|4535.35|4535.95|4535.35|20
1630470130000|2021-09-01 04:22:10|4536.07|4535.47|4536.07|4535.47|4536.07|4535.47|4536.07|4535.47|3
1630470140000|2021-09-01 04:22:20|4536.2|4535.6|4535.95|4535.35|4536.2|4535.6|4535.95|4535.35|2
1630470170000|2021-09-01 04:22:50|||||||||3
1630470210000|2021-09-01 04:23:30|||||||||11
1630470230000|2021-09-01 04:23:50|4535.7|4535.1|4535.7|4535.1|4535.95|4535.35|4535.7|4535.1|40
1630470240000|2021-09-01 04:24:00|4535.82|4535.22|4535.95|4535.35|4535.95|4535.35|4535.7|4535.1|8
1630470250000|2021-09-01 04:24:10|||||||||2
1630470280000|2021-09-01 04:24:40|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|16
1630470300000|2021-09-01 04:25:00|||||||||6
1630470330000|2021-09-01 04:25:30|||||||||8
1630470350000|2021-09-01 04:25:50|4535.82|4535.22|4535.7|4535.1|4535.95|4535.35|4535.7|4535.1|23
1630470360000|2021-09-01 04:26:00|||||||||1
1630470370000|2021-09-01 04:26:10|4535.82|4535.22|4535.7|4535.1|4535.82|4535.22|4535.7|4535.1|1
1630470380000|2021-09-01 04:26:20|4535.82|4535.22|4535.7|4535.1|4535.95|4535.35|4535.7|4535.1|17
1630470450000|2021-09-01 04:27:30|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|42
1630470460000|2021-09-01 04:27:40|4535.2|4534.6|4535.45|4534.85|4535.45|4534.85|4535.2|4534.6|35
1630470470000|2021-09-01 04:27:50|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|44
1630470490000|2021-09-01 04:28:10|4535.32|4534.72|4535.45|4534.85|4535.45|4534.85|4535.32|4534.72|4
1630470500000|2021-09-01 04:28:20|||||||||7
1630470510000|2021-09-01 04:28:30|||||||||5
1630470520000|2021-09-01 04:28:40|||||||||3
1630470530000|2021-09-01 04:28:50|4535.57|4534.97|4535.45|4534.85|4535.57|4534.97|4535.45|4534.85|20
1630470540000|2021-09-01 04:29:00|||||||||1
1630470550000|2021-09-01 04:29:10|||||||||1
1630470580000|2021-09-01 04:29:40|||||||||15
1630470590000|2021-09-01 04:29:50|4535.57|4534.97|4535.45|4534.85|4535.7|4535.1|4535.45|4534.85|11
1630470600000|2021-09-01 04:30:00|||||||||1
1630470610000|2021-09-01 04:30:10|4535.57|4534.97|4535.7|4535.1|4535.7|4535.1|4535.57|4534.97|6
1630470620000|2021-09-01 04:30:20|4535.57|4534.97|4535.7|4535.1|4535.7|4535.1|4535.57|4534.97|18
1630470640000|2021-09-01 04:30:40|||||||||7
1630470650000|2021-09-01 04:30:50|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|10
1630470660000|2021-09-01 04:31:00|||||||||1
1630470670000|2021-09-01 04:31:10|||||||||4
1630470700000|2021-09-01 04:31:40|||||||||3
1630470710000|2021-09-01 04:31:50|4535.57|4534.97|4535.45|4534.85|4535.7|4535.1|4535.45|4534.85|37
1630470720000|2021-09-01 04:32:00|||||||||5
1630470730000|2021-09-01 04:32:10|4535.57|4534.97|4535.7|4535.1|4535.7|4535.1|4535.57|4534.97|4
1630470740000|2021-09-01 04:32:20|||||||||2
1630470780000|2021-09-01 04:33:00|4535.82|4535.22|4535.95|4535.35|4535.95|4535.35|4535.82|4535.22|13
1630470810000|2021-09-01 04:33:30|4535.82|4535.22|4535.7|4535.1|4535.82|4535.22|4535.7|4535.1|9
1630470820000|2021-09-01 04:33:40|||||||||16
1630470890000|2021-09-01 04:34:50|4535.82|4535.22|4535.7|4535.1|4535.82|4535.22|4535.7|4535.1|30
1630470900000|2021-09-01 04:35:00|4535.82|4535.22|4535.95|4535.35|4535.95|4535.35|4535.82|4535.22|0
1630470910000|2021-09-01 04:35:10|||||||||5
1630470920000|2021-09-01 04:35:20|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|10
1630470930000|2021-09-01 04:35:30|||||||||6
1630470970000|2021-09-01 04:36:10|||||||||1
1630470990000|2021-09-01 04:36:30|4535.82|4535.22|4535.82|4535.22|4535.82|4535.22|4535.82|4535.22|0
1630471000000|2021-09-01 04:36:40|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|10
1630471020000|2021-09-01 04:37:00|4535.95|4535.35|4535.7|4535.1|4535.95|4535.35|4535.7|4535.1|45
1630471040000|2021-09-01 04:37:20|4535.82|4535.22|4535.82|4535.22|4535.82|4535.22|4535.7|4535.1|3
1630471050000|2021-09-01 04:37:30|4535.95|4535.35|4535.95|4535.35|4535.95|4535.35|4535.95|4535.35|1
1630471080000|2021-09-01 04:38:00|4535.82|4535.22|4535.7|4535.1|4535.82|4535.22|4535.7|4535.1|15
1630471090000|2021-09-01 04:38:10|||||||||1
1630471120000|2021-09-01 04:38:40|||||||||1
1630471140000|2021-09-01 04:39:00|||||||||3
1630471160000|2021-09-01 04:39:20|||||||||13
1630471170000|2021-09-01 04:39:30|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|9
1630471200000|2021-09-01 04:40:00|||||||||3
1630471210000|2021-09-01 04:40:10|||||||||23
1630471230000|2021-09-01 04:40:30|4535.57|4534.97|4535.7|4535.1|4535.7|4535.1|4535.57|4534.97|59
1630471250000|2021-09-01 04:40:50|||||||||4
1630471270000|2021-09-01 04:41:10|4535.57|4534.97|4535.45|4534.85|4535.57|4534.97|4535.45|4534.85|13
1630471350000|2021-09-01 04:42:30|||||||||2
1630471400000|2021-09-01 04:43:20|4535.57|4534.97|4535.45|4534.85|4535.57|4534.97|4535.45|4534.85|30
1630471410000|2021-09-01 04:43:30|||||||||1
1630471420000|2021-09-01 04:43:40|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|39
1630471470000|2021-09-01 04:44:30|||||||||6
1630471480000|2021-09-01 04:44:40|||||||||6
1630471490000|2021-09-01 04:44:50|4535.32|4534.72|4535.2|4534.6|4535.32|4534.72|4535.2|4534.6|10
1630471500000|2021-09-01 04:45:00|4535.32|4534.72|4535.45|4534.85|4535.45|4534.85|4535.32|4534.72|28
1630471510000|2021-09-01 04:45:10|4535.32|4534.72|4535.2|4534.6|4535.45|4534.85|4535.2|4534.6|24
1630471520000|2021-09-01 04:45:20|4535.32|4534.72|4535.45|4534.85|4535.45|4534.85|4535.32|4534.72|0
1630471530000|2021-09-01 04:45:30|4535.32|4534.72|4535.2|4534.6|4535.32|4534.72|4535.2|4534.6|4
1630471590000|2021-09-01 04:46:30|4535.32|4534.72|4535.45|4534.85|4535.45|4534.85|4535.32|4534.72|14
1630471610000|2021-09-01 04:46:50|||||||||4
1630471620000|2021-09-01 04:47:00|4535.32|4534.72|4535.45|4534.85|4535.45|4534.85|4535.2|4534.6|29
1630471630000|2021-09-01 04:47:10|||||||||2
1630471650000|2021-09-01 04:47:30|||||||||1
1630471660000|2021-09-01 04:47:40|4535.32|4534.72|4535.2|4534.6|4535.32|4534.72|4535.2|4534.6|25
1630471680000|2021-09-01 04:48:00|||||||||6
1630471690000|2021-09-01 04:48:10|||||||||3
1630471710000|2021-09-01 04:48:30|4535.07|4534.47|4534.95|4534.35|4535.07|4534.47|4534.95|4534.35|63
1630471720000|2021-09-01 04:48:40|||||||||3
1630471730000|2021-09-01 04:48:50|||||||||18
1630471750000|2021-09-01 04:49:10|||||||||1
1630471760000|2021-09-01 04:49:20|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|16
1630471770000|2021-09-01 04:49:30|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|7
1630471800000|2021-09-01 04:50:00|||||||||1
1630471850000|2021-09-01 04:50:50|||||||||3
1630471860000|2021-09-01 04:51:00|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|28
1630471870000|2021-09-01 04:51:10|||||||||1
1630471920000|2021-09-01 04:52:00|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|36
1630471950000|2021-09-01 04:52:30|||||||||1
1630471980000|2021-09-01 04:53:00|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|29
1630471990000|2021-09-01 04:53:10|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|18
1630472000000|2021-09-01 04:53:20|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|24
1630472010000|2021-09-01 04:53:30|||||||||2
1630472020000|2021-09-01 04:53:40|||||||||65
1630472040000|2021-09-01 04:54:00|||||||||2
1630472050000|2021-09-01 04:54:10|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|13
1630472060000|2021-09-01 04:54:20|4534.82|4534.22|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|19
1630472100000|2021-09-01 04:55:00|4534.57|4533.97|4534.7|4534.1|4534.7|4534.1|4534.57|4533.97|55
1630472110000|2021-09-01 04:55:10|||||||||1
1630472120000|2021-09-01 04:55:20|4534.82|4534.22|4534.82|4534.22|4534.82|4534.22|4534.82|4534.22|20
1630472130000|2021-09-01 04:55:30|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|0
1630472170000|2021-09-01 04:56:10|||||||||19
1630472220000|2021-09-01 04:57:00|||||||||3
1630472260000|2021-09-01 04:57:40|||||||||14
1630472270000|2021-09-01 04:57:50|||||||||15
1630472280000|2021-09-01 04:58:00|4534.57|4533.97|4534.7|4534.1|4534.7|4534.1|4534.45|4533.85|32
1630472290000|2021-09-01 04:58:10|4534.57|4533.97|4534.45|4533.85|4534.7|4534.1|4534.45|4533.85|58
1630472350000|2021-09-01 04:59:10|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|34
1630472360000|2021-09-01 04:59:20|4534.95|4534.35|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|85
1630472380000|2021-09-01 04:59:40|||||||||2
1630472390000|2021-09-01 04:59:50|||||||||5
1630472400000|2021-09-01 05:00:00|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|33
1630472410000|2021-09-01 05:00:10|||||||||3
1630472420000|2021-09-01 05:00:20|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|32
1630472430000|2021-09-01 05:00:30|4535.07|4534.47|4534.95|4534.35|4535.07|4534.47|4534.95|4534.35|68
1630472440000|2021-09-01 05:00:40|4535.07|4534.47|4535.07|4534.47|4535.2|4534.6|4534.95|4534.35|49
1630472450000|2021-09-01 05:00:50|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4534.95|4534.35|14
1630472460000|2021-09-01 05:01:00|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|72
1630472480000|2021-09-01 05:01:20|||||||||3
1630472520000|2021-09-01 05:02:00|||||||||21
1630472530000|2021-09-01 05:02:10|4535.32|4534.72|4535.2|4534.6|4535.45|4534.85|4535.2|4534.6|66
1630472540000|2021-09-01 05:02:20|||||||||65
1630472550000|2021-09-01 05:02:30|||||||||2
1630472560000|2021-09-01 05:02:40|||||||||7
1630472580000|2021-09-01 05:03:00|||||||||3
1630472590000|2021-09-01 05:03:10|4534.95|4534.35|4535.2|4534.6|4535.2|4534.6|4534.95|4534.35|13
1630472600000|2021-09-01 05:03:20|4535.07|4534.47|4535.07|4534.47|4535.2|4534.6|4534.95|4534.35|44
1630472610000|2021-09-01 05:03:30|4534.95|4534.35|4534.95|4534.35|4535.07|4534.47|4534.95|4534.35|2
1630472620000|2021-09-01 05:03:40|4534.82|4534.22|4534.7|4534.1|4534.82|4534.22|4534.7|4534.1|59
1630472630000|2021-09-01 05:03:50|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|3
1630472640000|2021-09-01 05:04:00|||||||||3
1630472650000|2021-09-01 05:04:10|4534.82|4534.22|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|15
1630472660000|2021-09-01 05:04:20|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|2
1630472680000|2021-09-01 05:04:40|||||||||1
1630472700000|2021-09-01 05:05:00|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|20
1630472710000|2021-09-01 05:05:10|||||||||5
1630472730000|2021-09-01 05:05:30|4534.82|4534.22|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|24
1630472740000|2021-09-01 05:05:40|4534.82|4534.22|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|21
1630472750000|2021-09-01 05:05:50|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|16
1630472790000|2021-09-01 05:06:30|||||||||46
1630472800000|2021-09-01 05:06:40|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|13
1630472820000|2021-09-01 05:07:00|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|34
1630472830000|2021-09-01 05:07:10|||||||||19
1630472850000|2021-09-01 05:07:30|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|22
1630472860000|2021-09-01 05:07:40|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|6
1630472880000|2021-09-01 05:08:00|||||||||2
1630472900000|2021-09-01 05:08:20|4534.7|4534.1|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|32
1630472930000|2021-09-01 05:08:50|||||||||5
1630472950000|2021-09-01 05:09:10|||||||||20
1630472970000|2021-09-01 05:09:30|||||||||1
1630472980000|2021-09-01 05:09:40|||||||||5
1630472990000|2021-09-01 05:09:50|||||||||2
1630473000000|2021-09-01 05:10:00|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|51
1630473010000|2021-09-01 05:10:10|||||||||9
1630473020000|2021-09-01 05:10:20|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|43
1630473030000|2021-09-01 05:10:30|||||||||14
1630473040000|2021-09-01 05:10:40|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|39
1630473060000|2021-09-01 05:11:00|||||||||34
1630473090000|2021-09-01 05:11:30|||||||||12
1630473100000|2021-09-01 05:11:40|||||||||3
1630473110000|2021-09-01 05:11:50|||||||||2
1630473120000|2021-09-01 05:12:00|||||||||4
1630473140000|2021-09-01 05:12:20|||||||||4
1630473150000|2021-09-01 05:12:30|||||||||3
1630473180000|2021-09-01 05:13:00|||||||||7
1630473200000|2021-09-01 05:13:20|||||||||5
1630473210000|2021-09-01 05:13:30|||||||||4
1630473230000|2021-09-01 05:13:50|||||||||17
1630473240000|2021-09-01 05:14:00|4535.07|4534.47|4534.95|4534.35|4535.07|4534.47|4534.95|4534.35|38
1630473250000|2021-09-01 05:14:10|||||||||13
1630473260000|2021-09-01 05:14:20|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|39
1630473310000|2021-09-01 05:15:10|||||||||3
1630473320000|2021-09-01 05:15:20|||||||||4
1630473330000|2021-09-01 05:15:30|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|28
1630473350000|2021-09-01 05:15:50|||||||||17
1630473380000|2021-09-01 05:16:20|4534.82|4534.22|4534.7|4534.1|4534.82|4534.22|4534.7|4534.1|52
1630473390000|2021-09-01 05:16:30|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|26
1630473410000|2021-09-01 05:16:50|||||||||7
1630473420000|2021-09-01 05:17:00|4535.2|4534.6|4534.95|4534.35|4535.2|4534.6|4534.95|4534.35|53
1630473430000|2021-09-01 05:17:10|||||||||59
1630473480000|2021-09-01 05:18:00|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|17
1630473490000|2021-09-01 05:18:10|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|15
1630473500000|2021-09-01 05:18:20|||||||||15
1630473520000|2021-09-01 05:18:40|||||||||13
1630473530000|2021-09-01 05:18:50|||||||||6
1630473540000|2021-09-01 05:19:00|4535.2|4534.6|4534.95|4534.35|4535.2|4534.6|4534.95|4534.35|93
1630473550000|2021-09-01 05:19:10|||||||||1
1630473590000|2021-09-01 05:19:50|4534.7|4534.1|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|54
1630473600000|2021-09-01 05:20:00|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|15
1630473610000|2021-09-01 05:20:10|4534.7|4534.1|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|53
1630473620000|2021-09-01 05:20:20|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|9
1630473640000|2021-09-01 05:20:40|||||||||7
1630473650000|2021-09-01 05:20:50|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|4534.7|4534.1|30
1630473660000|2021-09-01 05:21:00|||||||||2
1630473670000|2021-09-01 05:21:10|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|22
1630473690000|2021-09-01 05:21:30|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|69
1630473700000|2021-09-01 05:21:40|||||||||3
1630473710000|2021-09-01 05:21:50|||||||||2
1630473720000|2021-09-01 05:22:00|||||||||1
1630473740000|2021-09-01 05:22:20|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|13
1630473750000|2021-09-01 05:22:30|||||||||3
1630473760000|2021-09-01 05:22:40|||||||||4
1630473780000|2021-09-01 05:23:00|||||||||2
1630473790000|2021-09-01 05:23:10|||||||||1
1630473820000|2021-09-01 05:23:40|||||||||6
1630473840000|2021-09-01 05:24:00|||||||||1
1630473850000|2021-09-01 05:24:10|||||||||5
1630473870000|2021-09-01 05:24:30|||||||||1
1630473890000|2021-09-01 05:24:50|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|21
1630473900000|2021-09-01 05:25:00|||||||||4
1630473910000|2021-09-01 05:25:10|4535.07|4534.47|4535.2|4534.6|4535.2|4534.6|4534.95|4534.35|22
1630473920000|2021-09-01 05:25:20|||||||||2
1630473940000|2021-09-01 05:25:40|4535.07|4534.47|4534.95|4534.35|4535.07|4534.47|4534.95|4534.35|8
1630473970000|2021-09-01 05:26:10|4535.07|4534.47|4535.07|4534.47|4535.2|4534.6|4534.95|4534.35|18
1630473980000|2021-09-01 05:26:20|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4534.95|4534.35|1
1630473990000|2021-09-01 05:26:30|4535.07|4534.47|4534.95|4534.35|4535.07|4534.47|4534.95|4534.35|3
1630474000000|2021-09-01 05:26:40|||||||||1
1630474020000|2021-09-01 05:27:00|||||||||4
1630474030000|2021-09-01 05:27:10|4534.82|4534.22|4534.82|4534.22|4534.95|4534.35|4534.82|4534.22|20
1630474040000|2021-09-01 05:27:20|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|13
1630474050000|2021-09-01 05:27:30|4534.82|4534.22|4534.82|4534.22|4534.95|4534.35|4534.7|4534.1|17
1630474060000|2021-09-01 05:27:40|4534.95|4534.35|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|11
1630474070000|2021-09-01 05:27:50|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.82|4534.22|34
1630474080000|2021-09-01 05:28:00|4534.82|4534.22|4534.7|4534.1|4534.82|4534.22|4534.7|4534.1|22
1630474090000|2021-09-01 05:28:10|||||||||1
1630474110000|2021-09-01 05:28:30|||||||||1
1630474140000|2021-09-01 05:29:00|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|62
1630474150000|2021-09-01 05:29:10|4534.82|4534.22|4534.7|4534.1|4534.82|4534.22|4534.7|4534.1|15
1630474160000|2021-09-01 05:29:20|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|9
1630474170000|2021-09-01 05:29:30|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|5
1630474190000|2021-09-01 05:29:50|||||||||42
1630474200000|2021-09-01 05:30:00|||||||||2
1630474210000|2021-09-01 05:30:10|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|8
1630474220000|2021-09-01 05:30:20|||||||||10
1630474230000|2021-09-01 05:30:30|||||||||23
1630474250000|2021-09-01 05:30:50|4535.07|4534.47|4535.07|4534.47|4535.2|4534.6|4534.95|4534.35|50
1630474260000|2021-09-01 05:31:00|4535.2|4534.6|4535.2|4534.6|4535.2|4534.6|4535.07|4534.47|11
1630474270000|2021-09-01 05:31:10|||||||||25
1630474300000|2021-09-01 05:31:40|4535.07|4534.47|4534.95|4534.35|4535.07|4534.47|4534.95|4534.35|17
1630474310000|2021-09-01 05:31:50|4535.07|4534.47|4535.2|4534.6|4535.2|4534.6|4535.07|4534.47|15
1630474320000|2021-09-01 05:32:00|||||||||2
1630474330000|2021-09-01 05:32:10|||||||||1
1630474340000|2021-09-01 05:32:20|4535.32|4534.72|4535.45|4534.85|4535.45|4534.85|4535.32|4534.72|24
1630474350000|2021-09-01 05:32:30|||||||||3
1630474370000|2021-09-01 05:32:50|||||||||1
1630474380000|2021-09-01 05:33:00|4535.32|4534.72|4535.2|4534.6|4535.32|4534.72|4535.2|4534.6|50
1630474390000|2021-09-01 05:33:10|||||||||3
1630474400000|2021-09-01 05:33:20|4535.32|4534.72|4535.2|4534.6|4535.32|4534.72|4535.2|4534.6|28
1630474410000|2021-09-01 05:33:30|||||||||1
1630474440000|2021-09-01 05:34:00|||||||||15
1630474460000|2021-09-01 05:34:20|4535.32|4534.72|4535.45|4534.85|4535.45|4534.85|4535.32|4534.72|23
1630474470000|2021-09-01 05:34:30|||||||||5
1630474490000|2021-09-01 05:34:50|||||||||1
1630474500000|2021-09-01 05:35:00|4535.32|4534.72|4535.2|4534.6|4535.32|4534.72|4535.2|4534.6|24
1630474510000|2021-09-01 05:35:10|4535.32|4534.72|4535.2|4534.6|4535.45|4534.85|4535.2|4534.6|16
1630474520000|2021-09-01 05:35:20|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|17
1630474530000|2021-09-01 05:35:30|4535.32|4534.72|4535.2|4534.6|4535.45|4534.85|4535.2|4534.6|33
1630474540000|2021-09-01 05:35:40|4535.32|4534.72|4535.2|4534.6|4535.45|4534.85|4535.2|4534.6|64
1630474550000|2021-09-01 05:35:50|4535.32|4534.72|4535.2|4534.6|4535.45|4534.85|4535.2|4534.6|8
1630474560000|2021-09-01 05:36:00|4535.32|4534.72|4535.45|4534.85|4535.45|4534.85|4535.32|4534.72|13
1630474570000|2021-09-01 05:36:10|||||||||2
1630474580000|2021-09-01 05:36:20|||||||||35
1630474590000|2021-09-01 05:36:30|||||||||7
1630474600000|2021-09-01 05:36:40|4535.32|4534.72|4535.32|4534.72|4535.32|4534.72|4535.32|4534.72|8
1630474610000|2021-09-01 05:36:50|4535.2|4534.6|4535.2|4534.6|4535.32|4534.72|4535.2|4534.6|17
1630474640000|2021-09-01 05:37:20|||||||||1
1630474650000|2021-09-01 05:37:30|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|4535.32|4534.72|12
1630474710000|2021-09-01 05:38:30|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|4535.7|4535.1|180
1630474720000|2021-09-01 05:38:40|||||||||14
1630474730000|2021-09-01 05:38:50|4535.82|4535.22|4535.95|4535.35|4535.95|4535.35|4535.82|4535.22|28
1630474740000|2021-09-01 05:39:00|||||||||11
1630474750000|2021-09-01 05:39:10|4536.07|4535.47|4536.2|4535.6|4536.45|4535.85|4535.95|4535.35|186
1630474760000|2021-09-01 05:39:20|||||||||9
1630474770000|2021-09-01 05:39:30|||||||||55
1630474780000|2021-09-01 05:39:40|||||||||6
1630474800000|2021-09-01 05:40:00|4535.95|4535.35|4536.2|4535.6|4536.2|4535.6|4535.95|4535.35|34
1630474810000|2021-09-01 05:40:10|4536.45|4535.85|4536.2|4535.6|4536.45|4535.85|4536.2|4535.6|18
1630474820000|2021-09-01 05:40:20|4536.32|4535.72|4536.45|4535.85|4536.45|4535.85|4536.2|4535.6|74
1630474850000|2021-09-01 05:40:50|4536.7|4536.1|4536.45|4535.85|4536.7|4536.1|4536.45|4535.85|123
1630474860000|2021-09-01 05:41:00|4536.57|4535.97|4536.45|4535.85|4536.57|4535.97|4536.45|4535.85|8
1630474870000|2021-09-01 05:41:10|4536.7|4536.1|4536.7|4536.1|4536.7|4536.1|4536.7|4536.1|3
1630474880000|2021-09-01 05:41:20|||||||||2
1630474910000|2021-09-01 05:41:50|||||||||1
1630474920000|2021-09-01 05:42:00|||||||||1
1630474940000|2021-09-01 05:42:20|4536.82|4536.22|4537.45|4536.85|4537.45|4536.85|4536.7|4536.1|475
1630474950000|2021-09-01 05:42:30|4537.32|4536.72|4538.2|4537.6|4538.45|4537.85|4537.32|4536.72|749
1630474960000|2021-09-01 05:42:40|||||||||12
1630474970000|2021-09-01 05:42:50|||||||||12
1630474980000|2021-09-01 05:43:00|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|63
1630474990000|2021-09-01 05:43:10|4537.82|4537.22|4537.7|4537.1|4537.95|4537.35|4537.7|4537.1|48
1630475000000|2021-09-01 05:43:20|||||||||4
1630475010000|2021-09-01 05:43:30|4537.95|4537.35|4538.45|4537.85|4538.45|4537.85|4537.7|4537.1|352
1630475020000|2021-09-01 05:43:40|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|23
1630475030000|2021-09-01 05:43:50|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|70
1630475040000|2021-09-01 05:44:00|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|33
1630475050000|2021-09-01 05:44:10|||||||||2
1630475070000|2021-09-01 05:44:30|||||||||3
1630475080000|2021-09-01 05:44:40|||||||||12
1630475090000|2021-09-01 05:44:50|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|13
1630475100000|2021-09-01 05:45:00|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|34
1630475110000|2021-09-01 05:45:10|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|0
1630475120000|2021-09-01 05:45:20|4537.95|4537.35|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|13
1630475130000|2021-09-01 05:45:30|||||||||32
1630475140000|2021-09-01 05:45:40|4537.7|4537.1|4537.45|4536.85|4537.7|4537.1|4537.45|4536.85|135
1630475150000|2021-09-01 05:45:50|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.57|4536.97|31
1630475160000|2021-09-01 05:46:00|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|18
1630475170000|2021-09-01 05:46:10|||||||||1
1630475180000|2021-09-01 05:46:20|||||||||2
1630475190000|2021-09-01 05:46:30|4537.82|4537.22|4537.7|4537.1|4537.95|4537.35|4537.7|4537.1|26
1630475200000|2021-09-01 05:46:40|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|20
1630475210000|2021-09-01 05:46:50|4537.7|4537.1|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|10
1630475220000|2021-09-01 05:47:00|4537.82|4537.22|4537.7|4537.1|4537.82|4537.22|4537.7|4537.1|9
1630475230000|2021-09-01 05:47:10|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|10
1630475260000|2021-09-01 05:47:40|||||||||1
1630475270000|2021-09-01 05:47:50|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|22
1630475280000|2021-09-01 05:48:00|||||||||2
1630475290000|2021-09-01 05:48:10|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.82|4537.22|28
1630475300000|2021-09-01 05:48:20|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|9
1630475310000|2021-09-01 05:48:30|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|8
1630475320000|2021-09-01 05:48:40|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.82|4537.22|13
1630475330000|2021-09-01 05:48:50|||||||||4
1630475340000|2021-09-01 05:49:00|||||||||3
1630475350000|2021-09-01 05:49:10|4538.07|4537.47|4537.95|4537.35|4538.07|4537.47|4537.95|4537.35|8
1630475380000|2021-09-01 05:49:40|||||||||3
1630475390000|2021-09-01 05:49:50|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.82|4537.22|48
1630475400000|2021-09-01 05:50:00|||||||||4
1630475410000|2021-09-01 05:50:10|||||||||9
1630475420000|2021-09-01 05:50:20|4538.2|4537.6|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|17
1630475430000|2021-09-01 05:50:30|4537.7|4537.1|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|56
1630475450000|2021-09-01 05:50:50|4537.7|4537.1|4537.7|4537.1|4537.7|4537.1|4537.7|4537.1|12
1630475460000|2021-09-01 05:51:00|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.82|4537.22|28
1630475480000|2021-09-01 05:51:20|4537.82|4537.22|4537.7|4537.1|4537.82|4537.22|4537.7|4537.1|4
1630475500000|2021-09-01 05:51:40|4537.82|4537.22|4537.7|4537.1|4537.95|4537.35|4537.7|4537.1|43
1630475510000|2021-09-01 05:51:50|||||||||11
1630475520000|2021-09-01 05:52:00|||||||||3
1630475540000|2021-09-01 05:52:20|||||||||11
1630475550000|2021-09-01 05:52:30|||||||||45
1630475570000|2021-09-01 05:52:50|||||||||10
1630475580000|2021-09-01 05:53:00|4537.45|4536.85|4537.2|4536.6|4537.45|4536.85|4537.2|4536.6|132
1630475590000|2021-09-01 05:53:10|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|4537.2|4536.6|59
1630475600000|2021-09-01 05:53:20|4537.32|4536.72|4537.2|4536.6|4537.45|4536.85|4537.2|4536.6|64
1630475630000|2021-09-01 05:53:50|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|40
1630475640000|2021-09-01 05:54:00|||||||||9
1630475660000|2021-09-01 05:54:20|||||||||10
1630475690000|2021-09-01 05:54:50|||||||||18
1630475700000|2021-09-01 05:55:00|4537.07|4536.47|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|62
1630475710000|2021-09-01 05:55:10|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|4
1630475720000|2021-09-01 05:55:20|||||||||10
1630475730000|2021-09-01 05:55:30|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|26
1630475750000|2021-09-01 05:55:50|||||||||1
1630475760000|2021-09-01 05:56:00|||||||||2
1630475780000|2021-09-01 05:56:20|||||||||41
1630475790000|2021-09-01 05:56:30|||||||||1
1630475800000|2021-09-01 05:56:40|||||||||106
1630475810000|2021-09-01 05:56:50|||||||||8
1630475820000|2021-09-01 05:57:00|4537.32|4536.72|4537.32|4536.72|4537.32|4536.72|4537.32|4536.72|14
1630475830000|2021-09-01 05:57:10|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|0
1630475840000|2021-09-01 05:57:20|||||||||57
1630475850000|2021-09-01 05:57:30|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|31
1630475860000|2021-09-01 05:57:40|||||||||4
1630475870000|2021-09-01 05:57:50|||||||||2
1630475880000|2021-09-01 05:58:00|||||||||3
1630475890000|2021-09-01 05:58:10|4537.07|4536.47|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|99
1630475910000|2021-09-01 05:58:30|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|13
1630475920000|2021-09-01 05:58:40|4537.07|4536.47|4536.95|4536.35|4537.07|4536.47|4536.95|4536.35|12
1630475930000|2021-09-01 05:58:50|||||||||2
1630475940000|2021-09-01 05:59:00|||||||||2
1630475950000|2021-09-01 05:59:10|||||||||1
1630475960000|2021-09-01 05:59:20|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4536.95|4536.35|17
1630475990000|2021-09-01 05:59:50|||||||||2
1630476000000|2021-09-01 06:00:00|4537.45|4536.85|4537.2|4536.6|4537.7|4537.1|4537.2|4536.6|149
1630476010000|2021-09-01 06:00:10|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|4537.32|4536.72|32
1630476020000|2021-09-01 06:00:20|||||||||16
1630476030000|2021-09-01 06:00:30|4537.2|4536.6|4537.45|4536.85|4537.45|4536.85|4537.2|4536.6|23
1630476040000|2021-09-01 06:00:40|4537.7|4537.1|4537.45|4536.85|4537.7|4537.1|4537.45|4536.85|41
1630476050000|2021-09-01 06:00:50|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.57|4536.97|6
1630476060000|2021-09-01 06:01:00|4537.95|4537.35|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|81
1630476070000|2021-09-01 06:01:10|4537.95|4537.35|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|68
1630476080000|2021-09-01 06:01:20|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|62
1630476090000|2021-09-01 06:01:30|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|36
1630476100000|2021-09-01 06:01:40|4538.45|4537.85|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|105
1630476110000|2021-09-01 06:01:50|4538.07|4537.47|4538.45|4537.85|4538.45|4537.85|4538.07|4537.47|32
1630476120000|2021-09-01 06:02:00|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|48
1630476130000|2021-09-01 06:02:10|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|44
1630476140000|2021-09-01 06:02:20|4538.95|4538.35|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|105
1630476150000|2021-09-01 06:02:30|||||||||32
1630476160000|2021-09-01 06:02:40|||||||||5
1630476170000|2021-09-01 06:02:50|4538.45|4537.85|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|30
1630476180000|2021-09-01 06:03:00|4538.95|4538.35|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|51
1630476190000|2021-09-01 06:03:10|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|40
1630476200000|2021-09-01 06:03:20|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|18
1630476210000|2021-09-01 06:03:30|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|23
1630476220000|2021-09-01 06:03:40|4538.45|4537.85|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|27
1630476230000|2021-09-01 06:03:50|4538.57|4537.97|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|9
1630476240000|2021-09-01 06:04:00|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|65
1630476250000|2021-09-01 06:04:10|4538.2|4537.6|4538.45|4537.85|4538.45|4537.85|4538.2|4537.6|21
1630476260000|2021-09-01 06:04:20|4538.2|4537.6|4538.45|4537.85|4538.45|4537.85|4538.2|4537.6|15
1630476270000|2021-09-01 06:04:30|4538.32|4537.72|4538.7|4538.1|4538.7|4538.1|4538.2|4537.6|55
1630476280000|2021-09-01 06:04:40|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|45
1630476290000|2021-09-01 06:04:50|4538.57|4537.97|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|15
1630476300000|2021-09-01 06:05:00|4538.7|4538.1|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|76
1630476310000|2021-09-01 06:05:10|4538.2|4537.6|4538.07|4537.47|4538.2|4537.6|4537.95|4537.35|58
1630476320000|2021-09-01 06:05:20|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|57
1630476330000|2021-09-01 06:05:30|4538.07|4537.47|4537.95|4537.35|4538.07|4537.47|4537.95|4537.35|18
1630476340000|2021-09-01 06:05:40|4538.2|4537.6|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|67
1630476350000|2021-09-01 06:05:50|||||||||1
1630476360000|2021-09-01 06:06:00|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|11
1630476370000|2021-09-01 06:06:10|4538.07|4537.47|4538.2|4537.6|4538.45|4537.85|4538.07|4537.47|40
1630476380000|2021-09-01 06:06:20|||||||||32
1630476390000|2021-09-01 06:06:30|4538.32|4537.72|4538.7|4538.1|4538.7|4538.1|4538.32|4537.72|66
1630476400000|2021-09-01 06:06:40|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|26
1630476410000|2021-09-01 06:06:50|||||||||8
1630476420000|2021-09-01 06:07:00|4538.7|4538.1|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|18
1630476440000|2021-09-01 06:07:20|||||||||14
1630476460000|2021-09-01 06:07:40|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|7
1630476470000|2021-09-01 06:07:50|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|26
1630476480000|2021-09-01 06:08:00|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.57|4537.97|10
1630476490000|2021-09-01 06:08:10|||||||||1
1630476510000|2021-09-01 06:08:30|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|75
1630476520000|2021-09-01 06:08:40|4538.7|4538.1|4538.95|4538.35|4538.95|4538.35|4538.7|4538.1|58
1630476530000|2021-09-01 06:08:50|4538.82|4538.22|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|41
1630476540000|2021-09-01 06:09:00|4538.82|4538.22|4539.2|4538.6|4539.2|4538.6|4538.82|4538.22|131
1630476550000|2021-09-01 06:09:10|||||||||14
1630476560000|2021-09-01 06:09:20|4538.95|4538.35|4538.95|4538.35|4539.07|4538.47|4538.95|4538.35|42
1630476570000|2021-09-01 06:09:30|4539.2|4538.6|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|32
1630476580000|2021-09-01 06:09:40|4539.2|4538.6|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|34
1630476590000|2021-09-01 06:09:50|4539.07|4538.47|4538.95|4538.35|4539.07|4538.47|4538.95|4538.35|16
1630476600000|2021-09-01 06:10:00|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|4539.07|4538.47|71
1630476610000|2021-09-01 06:10:10|4538.95|4538.35|4539.2|4538.6|4539.2|4538.6|4538.95|4538.35|19
1630476620000|2021-09-01 06:10:20|4539.32|4538.72|4539.2|4538.6|4539.32|4538.72|4539.2|4538.6|88
1630476630000|2021-09-01 06:10:30|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|98
1630476640000|2021-09-01 06:10:40|||||||||25
1630476650000|2021-09-01 06:10:50|4539.32|4538.72|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|38
1630476660000|2021-09-01 06:11:00|4539.57|4538.97|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|161
1630476670000|2021-09-01 06:11:10|4539.7|4539.1|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|11
1630476680000|2021-09-01 06:11:20|||||||||20
1630476690000|2021-09-01 06:11:30|||||||||6
1630476700000|2021-09-01 06:11:40|||||||||2
1630476710000|2021-09-01 06:11:50|4539.57|4538.97|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|89
1630476720000|2021-09-01 06:12:00|||||||||5
1630476740000|2021-09-01 06:12:20|||||||||3
1630476750000|2021-09-01 06:12:30|||||||||32
1630476760000|2021-09-01 06:12:40|||||||||4
1630476770000|2021-09-01 06:12:50|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|29
1630476780000|2021-09-01 06:13:00|4539.32|4538.72|4539.2|4538.6|4539.45|4538.85|4539.2|4538.6|42
1630476790000|2021-09-01 06:13:10|||||||||16
1630476800000|2021-09-01 06:13:20|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|41
1630476810000|2021-09-01 06:13:30|||||||||18
1630476820000|2021-09-01 06:13:40|||||||||13
1630476830000|2021-09-01 06:13:50|||||||||5
1630476840000|2021-09-01 06:14:00|4538.7|4538.1|4538.95|4538.35|4538.95|4538.35|4538.7|4538.1|64
1630476850000|2021-09-01 06:14:10|4539.2|4538.6|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|38
1630476860000|2021-09-01 06:14:20|4539.07|4538.47|4539.07|4538.47|4539.2|4538.6|4539.07|4538.47|36
1630476870000|2021-09-01 06:14:30|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|5
1630476880000|2021-09-01 06:14:40|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|4538.95|4538.35|43
1630476890000|2021-09-01 06:14:50|4538.95|4538.35|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|37
1630476900000|2021-09-01 06:15:00|||||||||1
1630476910000|2021-09-01 06:15:10|||||||||1
1630476920000|2021-09-01 06:15:20|4539.07|4538.47|4538.95|4538.35|4539.07|4538.47|4538.95|4538.35|11
1630476930000|2021-09-01 06:15:30|||||||||1
1630476940000|2021-09-01 06:15:40|4539.07|4538.47|4538.95|4538.35|4539.07|4538.47|4538.95|4538.35|33
1630476950000|2021-09-01 06:15:50|||||||||1
1630476960000|2021-09-01 06:16:00|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.7|4538.1|41
1630476970000|2021-09-01 06:16:10|4538.82|4538.22|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|19
1630476980000|2021-09-01 06:16:20|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|41
1630476990000|2021-09-01 06:16:30|||||||||5
1630477000000|2021-09-01 06:16:40|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|28
1630477010000|2021-09-01 06:16:50|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|33
1630477020000|2021-09-01 06:17:00|4538.32|4537.72|4538.2|4537.6|4538.32|4537.72|4538.2|4537.6|57
1630477030000|2021-09-01 06:17:10|||||||||3
1630477040000|2021-09-01 06:17:20|||||||||5
1630477050000|2021-09-01 06:17:30|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|32
1630477060000|2021-09-01 06:17:40|||||||||4
1630477070000|2021-09-01 06:17:50|||||||||1
1630477080000|2021-09-01 06:18:00|||||||||99
1630477090000|2021-09-01 06:18:10|||||||||41
1630477120000|2021-09-01 06:18:40|||||||||6
1630477140000|2021-09-01 06:19:00|4538.32|4537.72|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|76
1630477150000|2021-09-01 06:19:10|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.2|4537.6|15
1630477160000|2021-09-01 06:19:20|4538.32|4537.72|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|19
1630477170000|2021-09-01 06:19:30|||||||||2
1630477190000|2021-09-01 06:19:50|||||||||53
1630477200000|2021-09-01 06:20:00|4538.07|4537.47|4537.95|4537.35|4538.07|4537.47|4537.95|4537.35|16
1630477210000|2021-09-01 06:20:10|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|109
1630477220000|2021-09-01 06:20:20|||||||||1
1630477230000|2021-09-01 06:20:30|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|35
1630477240000|2021-09-01 06:20:40|4538.32|4537.72|4538.2|4537.6|4538.32|4537.72|4538.2|4537.6|8
1630477250000|2021-09-01 06:20:50|4538.32|4537.72|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|23
1630477260000|2021-09-01 06:21:00|||||||||1
1630477280000|2021-09-01 06:21:20|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|23
1630477290000|2021-09-01 06:21:30|4538.32|4537.72|4538.2|4537.6|4538.32|4537.72|4538.2|4537.6|7
1630477300000|2021-09-01 06:21:40|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|45
1630477310000|2021-09-01 06:21:50|||||||||2
1630477320000|2021-09-01 06:22:00|4538.2|4537.6|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|44
1630477340000|2021-09-01 06:22:20|||||||||4
1630477350000|2021-09-01 06:22:30|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|12
1630477360000|2021-09-01 06:22:40|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|35
1630477370000|2021-09-01 06:22:50|||||||||6
1630477380000|2021-09-01 06:23:00|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|56
1630477390000|2021-09-01 06:23:10|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.2|4537.6|37
1630477410000|2021-09-01 06:23:30|4538.32|4537.72|4538.2|4537.6|4538.32|4537.72|4538.2|4537.6|17
1630477440000|2021-09-01 06:24:00|||||||||18
1630477470000|2021-09-01 06:24:30|||||||||18
1630477480000|2021-09-01 06:24:40|||||||||1
1630477500000|2021-09-01 06:25:00|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|13
1630477510000|2021-09-01 06:25:10|4538.32|4537.72|4538.2|4537.6|4538.32|4537.72|4538.2|4537.6|30
1630477520000|2021-09-01 06:25:20|||||||||3
1630477540000|2021-09-01 06:25:40|||||||||7
1630477550000|2021-09-01 06:25:50|4538.32|4537.72|4538.2|4537.6|4538.32|4537.72|4538.2|4537.6|18
1630477560000|2021-09-01 06:26:00|||||||||1
1630477570000|2021-09-01 06:26:10|||||||||16
1630477580000|2021-09-01 06:26:20|4538.32|4537.72|4538.2|4537.6|4538.32|4537.72|4538.2|4537.6|17
1630477600000|2021-09-01 06:26:40|4538.32|4537.72|4538.2|4537.6|4538.32|4537.72|4538.2|4537.6|14
1630477610000|2021-09-01 06:26:50|4538.32|4537.72|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|61
1630477620000|2021-09-01 06:27:00|||||||||1
1630477630000|2021-09-01 06:27:10|4538.45|4537.85|4538.45|4537.85|4538.7|4538.1|4538.2|4537.6|171
1630477640000|2021-09-01 06:27:20|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|6
1630477660000|2021-09-01 06:27:40|||||||||10
1630477680000|2021-09-01 06:28:00|||||||||2
1630477690000|2021-09-01 06:28:10|4538.2|4537.6|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|33
1630477700000|2021-09-01 06:28:20|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|9
1630477710000|2021-09-01 06:28:30|4538.32|4537.72|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|15
1630477720000|2021-09-01 06:28:40|4537.95|4537.35|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|39
1630477740000|2021-09-01 06:29:00|4538.45|4537.85|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|37
1630477760000|2021-09-01 06:29:20|||||||||3
1630477770000|2021-09-01 06:29:30|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|37
1630477780000|2021-09-01 06:29:40|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|5
1630477790000|2021-09-01 06:29:50|||||||||3
1630477800000|2021-09-01 06:30:00|||||||||8
1630477810000|2021-09-01 06:30:10|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|29
1630477820000|2021-09-01 06:30:20|||||||||6
1630477830000|2021-09-01 06:30:30|4538.57|4537.97|4538.57|4537.97|4538.7|4538.1|4538.45|4537.85|19
1630477840000|2021-09-01 06:30:40|4538.45|4537.85|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|14
1630477850000|2021-09-01 06:30:50|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|35
1630477860000|2021-09-01 06:31:00|||||||||6
1630477920000|2021-09-01 06:32:00|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|4538.7|4538.1|63
1630477930000|2021-09-01 06:32:10|||||||||1
1630477940000|2021-09-01 06:32:20|||||||||1
1630477950000|2021-09-01 06:32:30|4538.7|4538.1|4538.7|4538.1|4538.82|4538.22|4538.7|4538.1|47
1630477960000|2021-09-01 06:32:40|4538.82|4538.22|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|12
1630477970000|2021-09-01 06:32:50|4538.82|4538.22|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|19
1630477980000|2021-09-01 06:33:00|||||||||3
1630478000000|2021-09-01 06:33:20|||||||||17
1630478020000|2021-09-01 06:33:40|4538.82|4538.22|4538.7|4538.1|4538.82|4538.22|4538.7|4538.1|27
1630478030000|2021-09-01 06:33:50|||||||||3
1630478040000|2021-09-01 06:34:00|||||||||5
1630478050000|2021-09-01 06:34:10|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.7|4538.1|32
1630478060000|2021-09-01 06:34:20|||||||||14
1630478070000|2021-09-01 06:34:30|||||||||2
1630478080000|2021-09-01 06:34:40|||||||||35
1630478090000|2021-09-01 06:34:50|4539.07|4538.47|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|80
1630478100000|2021-09-01 06:35:00|||||||||7
1630478110000|2021-09-01 06:35:10|4539.07|4538.47|4539.2|4538.6|4539.2|4538.6|4538.95|4538.35|50
1630478120000|2021-09-01 06:35:20|4539.07|4538.47|4539.2|4538.6|4539.2|4538.6|4539.07|4538.47|64
1630478130000|2021-09-01 06:35:30|4539.07|4538.47|4538.95|4538.35|4539.07|4538.47|4538.95|4538.35|53
1630478140000|2021-09-01 06:35:40|||||||||1
1630478150000|2021-09-01 06:35:50|||||||||3
1630478170000|2021-09-01 06:36:10|4539.07|4538.47|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|20
1630478180000|2021-09-01 06:36:20|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|17
1630478200000|2021-09-01 06:36:40|||||||||1
1630478210000|2021-09-01 06:36:50|||||||||1
1630478220000|2021-09-01 06:37:00|||||||||4
1630478230000|2021-09-01 06:37:10|||||||||28
1630478250000|2021-09-01 06:37:30|||||||||1
1630478260000|2021-09-01 06:37:40|4538.82|4538.22|4538.82|4538.22|4538.82|4538.22|4538.82|4538.22|51
1630478270000|2021-09-01 06:37:50|4538.7|4538.1|4538.95|4538.35|4538.95|4538.35|4538.7|4538.1|73
1630478280000|2021-09-01 06:38:00|4538.82|4538.22|4538.7|4538.1|4538.82|4538.22|4538.7|4538.1|78
1630478290000|2021-09-01 06:38:10|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.82|4538.22|25
1630478300000|2021-09-01 06:38:20|||||||||1
1630478310000|2021-09-01 06:38:30|||||||||6
1630478320000|2021-09-01 06:38:40|||||||||1
1630478340000|2021-09-01 06:39:00|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|45
1630478350000|2021-09-01 06:39:10|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.82|4538.22|15
1630478360000|2021-09-01 06:39:20|4539.07|4538.47|4538.95|4538.35|4539.07|4538.47|4538.95|4538.35|81
1630478380000|2021-09-01 06:39:40|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.7|4538.1|15
1630478390000|2021-09-01 06:39:50|||||||||1
1630478400000|2021-09-01 06:40:00|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|26
1630478410000|2021-09-01 06:40:10|||||||||2
1630478420000|2021-09-01 06:40:20|||||||||31
1630478430000|2021-09-01 06:40:30|4539.07|4538.47|4539.2|4538.6|4539.2|4538.6|4539.07|4538.47|79
1630478440000|2021-09-01 06:40:40|||||||||15
1630478450000|2021-09-01 06:40:50|||||||||1
1630478460000|2021-09-01 06:41:00|||||||||2
1630478470000|2021-09-01 06:41:10|||||||||1
1630478490000|2021-09-01 06:41:30|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|72
1630478500000|2021-09-01 06:41:40|||||||||1
1630478510000|2021-09-01 06:41:50|||||||||6
1630478520000|2021-09-01 06:42:00|||||||||5
1630478530000|2021-09-01 06:42:10|4539.2|4538.6|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|63
1630478540000|2021-09-01 06:42:20|||||||||7
1630478550000|2021-09-01 06:42:30|4539.32|4538.72|4539.2|4538.6|4539.32|4538.72|4539.2|4538.6|20
1630478560000|2021-09-01 06:42:40|||||||||4
1630478570000|2021-09-01 06:42:50|4538.95|4538.35|4539.2|4538.6|4539.2|4538.6|4538.95|4538.35|24
1630478580000|2021-09-01 06:43:00|4538.95|4538.35|4539.2|4538.6|4539.2|4538.6|4538.95|4538.35|81
1630478590000|2021-09-01 06:43:10|||||||||1
1630478600000|2021-09-01 06:43:20|||||||||3
1630478620000|2021-09-01 06:43:40|||||||||14
1630478630000|2021-09-01 06:43:50|||||||||4
1630478640000|2021-09-01 06:44:00|||||||||3
1630478650000|2021-09-01 06:44:10|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|100
1630478660000|2021-09-01 06:44:20|||||||||8
1630478670000|2021-09-01 06:44:30|4539.2|4538.6|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|21
1630478700000|2021-09-01 06:45:00|||||||||2
1630478710000|2021-09-01 06:45:10|||||||||26
1630478720000|2021-09-01 06:45:20|||||||||2
1630478730000|2021-09-01 06:45:30|4539.32|4538.72|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|55
1630478740000|2021-09-01 06:45:40|||||||||2
1630478760000|2021-09-01 06:46:00|4539.7|4539.1|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|146
1630478770000|2021-09-01 06:46:10|4539.7|4539.1|4539.57|4538.97|4539.7|4539.1|4539.57|4538.97|126
1630478780000|2021-09-01 06:46:20|4539.45|4538.85|4539.7|4539.1|4539.7|4539.1|4539.45|4538.85|18
1630478790000|2021-09-01 06:46:30|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|83
1630478800000|2021-09-01 06:46:40|||||||||6
1630478810000|2021-09-01 06:46:50|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|51
1630478820000|2021-09-01 06:47:00|4539.45|4538.85|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|60
1630478830000|2021-09-01 06:47:10|||||||||1
1630478850000|2021-09-01 06:47:30|||||||||1
1630478860000|2021-09-01 06:47:40|4539.57|4538.97|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|96
1630478870000|2021-09-01 06:47:50|4539.57|4538.97|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|42
1630478890000|2021-09-01 06:48:10|||||||||3
1630478900000|2021-09-01 06:48:20|4539.57|4538.97|4539.45|4538.85|4539.57|4538.97|4539.45|4538.85|32
1630478930000|2021-09-01 06:48:50|||||||||23
1630478950000|2021-09-01 06:49:10|||||||||3
1630478960000|2021-09-01 06:49:20|||||||||1
1630478980000|2021-09-01 06:49:40|||||||||2
1630478990000|2021-09-01 06:49:50|4539.32|4538.72|4539.2|4538.6|4539.32|4538.72|4539.2|4538.6|139
1630479010000|2021-09-01 06:50:10|||||||||54
1630479020000|2021-09-01 06:50:20|||||||||1
1630479030000|2021-09-01 06:50:30|||||||||1
1630479040000|2021-09-01 06:50:40|||||||||1
1630479060000|2021-09-01 06:51:00|||||||||8
1630479070000|2021-09-01 06:51:10|||||||||1
1630479080000|2021-09-01 06:51:20|||||||||2
1630479090000|2021-09-01 06:51:30|||||||||2
1630479100000|2021-09-01 06:51:40|||||||||1
1630479110000|2021-09-01 06:51:50|4539.32|4538.72|4539.2|4538.6|4539.32|4538.72|4539.2|4538.6|35
1630479120000|2021-09-01 06:52:00|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|37
1630479130000|2021-09-01 06:52:10|||||||||2
1630479140000|2021-09-01 06:52:20|4539.57|4538.97|4539.45|4538.85|4539.57|4538.97|4539.45|4538.85|61
1630479150000|2021-09-01 06:52:30|||||||||13
1630479160000|2021-09-01 06:52:40|4539.57|4538.97|4539.45|4538.85|4539.57|4538.97|4539.45|4538.85|44
1630479170000|2021-09-01 06:52:50|||||||||1
1630479180000|2021-09-01 06:53:00|||||||||1
1630479190000|2021-09-01 06:53:10|||||||||43
1630479200000|2021-09-01 06:53:20|||||||||16
1630479210000|2021-09-01 06:53:30|||||||||5
1630479230000|2021-09-01 06:53:50|||||||||5
1630479240000|2021-09-01 06:54:00|||||||||5
1630479260000|2021-09-01 06:54:20|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|71
1630479270000|2021-09-01 06:54:30|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|19
1630479280000|2021-09-01 06:54:40|||||||||1
1630479300000|2021-09-01 06:55:00|||||||||36
1630479310000|2021-09-01 06:55:10|4539.57|4538.97|4539.7|4539.1|4539.7|4539.1|4539.57|4538.97|22
1630479320000|2021-09-01 06:55:20|||||||||2
1630479330000|2021-09-01 06:55:30|4540.45|4539.85|4539.95|4539.35|4540.45|4539.85|4539.95|4539.35|562
1630479340000|2021-09-01 06:55:40|4540.45|4539.85|4539.95|4539.35|4540.45|4539.85|4539.95|4539.35|425
1630479350000|2021-09-01 06:55:50|||||||||7
1630479360000|2021-09-01 06:56:00|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|58
1630479380000|2021-09-01 06:56:20|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|32
1630479400000|2021-09-01 06:56:40|||||||||5
1630479420000|2021-09-01 06:57:00|4539.95|4539.35|4539.7|4539.1|4539.95|4539.35|4539.7|4539.1|60
1630479430000|2021-09-01 06:57:10|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|20
1630479440000|2021-09-01 06:57:20|||||||||5
1630479450000|2021-09-01 06:57:30|||||||||3
1630479460000|2021-09-01 06:57:40|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4540.07|4539.47|34
1630479470000|2021-09-01 06:57:50|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|150
1630479480000|2021-09-01 06:58:00|||||||||51
1630479490000|2021-09-01 06:58:10|||||||||3
1630479500000|2021-09-01 06:58:20|||||||||27
1630479510000|2021-09-01 06:58:30|||||||||3
1630479520000|2021-09-01 06:58:40|||||||||22
1630479530000|2021-09-01 06:58:50|||||||||6
1630479540000|2021-09-01 06:59:00|4540.32|4539.72|4540.7|4540.1|4540.7|4540.1|4540.32|4539.72|204
1630479560000|2021-09-01 06:59:20|||||||||35
1630479570000|2021-09-01 06:59:30|4540.82|4540.22|4540.7|4540.1|4541.2|4540.6|4540.7|4540.1|238
1630479580000|2021-09-01 06:59:40|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|68
1630479590000|2021-09-01 06:59:50|4540.57|4539.97|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|37
1630479600000|2021-09-01 07:00:00|4540.7|4540.1|4540.7|4540.1|4541.2|4540.6|4540.7|4540.1|914
1630479610000|2021-09-01 07:00:10|4540.57|4539.97|4541.45|4540.85|4541.45|4540.85|4540.57|4539.97|406
1630479620000|2021-09-01 07:00:20|4541.2|4540.6|4540.95|4540.35|4541.45|4540.85|4540.95|4540.35|304
1630479630000|2021-09-01 07:00:30|4541.07|4540.47|4541.2|4540.6|4541.45|4540.85|4541.07|4540.47|149
1630479640000|2021-09-01 07:00:40|4541.45|4540.85|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|211
1630479650000|2021-09-01 07:00:50|4541.07|4540.47|4540.95|4540.35|4541.2|4540.6|4540.7|4540.1|233
1630479660000|2021-09-01 07:01:00|4540.7|4540.1|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|278
1630479670000|2021-09-01 07:01:10|4540.82|4540.22|4541.2|4540.6|4541.45|4540.85|4540.82|4540.22|191
1630479680000|2021-09-01 07:01:20|4541.32|4540.72|4540.95|4540.35|4541.45|4540.85|4540.95|4540.35|181
1630479690000|2021-09-01 07:01:30|4541.07|4540.47|4541.2|4540.6|4541.45|4540.85|4541.07|4540.47|173
1630479700000|2021-09-01 07:01:40|4541.32|4540.72|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|131
1630479710000|2021-09-01 07:01:50|4541.32|4540.72|4541.45|4540.85|4541.45|4540.85|4541.32|4540.72|57
1630479720000|2021-09-01 07:02:00|4541.2|4540.6|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|122
1630479730000|2021-09-01 07:02:10|4541.2|4540.6|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|66
1630479740000|2021-09-01 07:02:20|4541.2|4540.6|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|127
1630479750000|2021-09-01 07:02:30|||||||||10
1630479760000|2021-09-01 07:02:40|4541.2|4540.6|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|118
1630479770000|2021-09-01 07:02:50|4540.95|4540.35|4541.2|4540.6|4541.2|4540.6|4540.95|4540.35|47
1630479780000|2021-09-01 07:03:00|4541.45|4540.85|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|102
1630479790000|2021-09-01 07:03:10|4541.32|4540.72|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|186
1630479800000|2021-09-01 07:03:20|4540.95|4540.35|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|121
1630479810000|2021-09-01 07:03:30|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.82|4540.22|79
1630479820000|2021-09-01 07:03:40|4540.82|4540.22|4541.07|4540.47|4541.2|4540.6|4540.82|4540.22|124
1630479830000|2021-09-01 07:03:50|4540.95|4540.35|4540.7|4540.1|4541.2|4540.6|4540.7|4540.1|150
1630479840000|2021-09-01 07:04:00|4540.82|4540.22|4541.2|4540.6|4541.2|4540.6|4540.7|4540.1|130
1630479850000|2021-09-01 07:04:10|4541.45|4540.85|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|88
1630479860000|2021-09-01 07:04:20|4541.32|4540.72|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|80
1630479870000|2021-09-01 07:04:30|4541.32|4540.72|4541.45|4540.85|4541.45|4540.85|4541.2|4540.6|12
1630479880000|2021-09-01 07:04:40|||||||||6
1630479890000|2021-09-01 07:04:50|4541.32|4540.72|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|76
1630479900000|2021-09-01 07:05:00|4541.45|4540.85|4541.45|4540.85|4541.7|4541.1|4541.32|4540.72|360
1630479910000|2021-09-01 07:05:10|4541.57|4540.97|4541.45|4540.85|4541.7|4541.1|4541.45|4540.85|100
1630479920000|2021-09-01 07:05:20|4541.57|4540.97|4541.45|4540.85|4541.57|4540.97|4541.45|4540.85|25
1630479930000|2021-09-01 07:05:30|4541.32|4540.72|4541.45|4540.85|4541.45|4540.85|4541.2|4540.6|91
1630479940000|2021-09-01 07:05:40|4541.57|4540.97|4541.7|4541.1|4541.7|4541.1|4541.45|4540.85|177
1630479950000|2021-09-01 07:05:50|4541.57|4540.97|4541.7|4541.1|4541.7|4541.1|4541.45|4540.85|46
1630479960000|2021-09-01 07:06:00|||||||||114
1630479970000|2021-09-01 07:06:10|4541.57|4540.97|4540.95|4540.35|4541.7|4541.1|4540.95|4540.35|237
1630479980000|2021-09-01 07:06:20|4541.2|4540.6|4541.2|4540.6|4541.2|4540.6|4540.95|4540.35|170
1630479990000|2021-09-01 07:06:30|4541.32|4540.72|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|104
1630480000000|2021-09-01 07:06:40|4541.32|4540.72|4541.2|4540.6|4541.32|4540.72|4541.2|4540.6|124
1630480010000|2021-09-01 07:06:50|4541.32|4540.72|4541.45|4540.85|4541.45|4540.85|4541.2|4540.6|96
1630480020000|2021-09-01 07:07:00|4541.32|4540.72|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|80
1630480030000|2021-09-01 07:07:10|4541.07|4540.47|4541.2|4540.6|4541.2|4540.6|4540.95|4540.35|164
1630480040000|2021-09-01 07:07:20|4541.07|4540.47|4540.95|4540.35|4541.07|4540.47|4540.95|4540.35|56
1630480050000|2021-09-01 07:07:30|4540.7|4540.1|4540.95|4540.35|4541.2|4540.6|4540.7|4540.1|67
1630480060000|2021-09-01 07:07:40|4541.07|4540.47|4540.95|4540.35|4541.07|4540.47|4540.95|4540.35|38
1630480070000|2021-09-01 07:07:50|4540.82|4540.22|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|179
1630480080000|2021-09-01 07:08:00|4540.82|4540.22|4540.82|4540.22|4540.95|4540.35|4540.7|4540.1|93
1630480090000|2021-09-01 07:08:10|4540.95|4540.35|4540.45|4539.85|4540.95|4540.35|4540.45|4539.85|111
1630480100000|2021-09-01 07:08:20|4540.57|4539.97|4540.45|4539.85|4540.7|4540.1|4540.32|4539.72|79
1630480110000|2021-09-01 07:08:30|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|88
1630480120000|2021-09-01 07:08:40|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|4540.45|4539.85|98
1630480130000|2021-09-01 07:08:50|4540.45|4539.85|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|58
1630480140000|2021-09-01 07:09:00|4540.57|4539.97|4540.7|4540.1|4540.7|4540.1|4540.57|4539.97|33
1630480150000|2021-09-01 07:09:10|4540.95|4540.35|4540.45|4539.85|4540.95|4540.35|4540.45|4539.85|53
1630480160000|2021-09-01 07:09:20|4540.57|4539.97|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|19
1630480170000|2021-09-01 07:09:30|4540.57|4539.97|4540.7|4540.1|4540.7|4540.1|4540.45|4539.85|47
1630480180000|2021-09-01 07:09:40|4540.57|4539.97|4540.7|4540.1|4540.7|4540.1|4540.45|4539.85|33
1630480190000|2021-09-01 07:09:50|||||||||62
1630480200000|2021-09-01 07:10:00|4540.82|4540.22|4541.32|4540.72|4541.32|4540.72|4540.82|4540.22|143
1630480210000|2021-09-01 07:10:10|4541.45|4540.85|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|154
1630480220000|2021-09-01 07:10:20|4541.32|4540.72|4541.7|4541.1|4541.7|4541.1|4541.32|4540.72|273
1630480230000|2021-09-01 07:10:30|4541.95|4541.35|4541.7|4541.1|4541.95|4541.35|4541.7|4541.1|281
1630480240000|2021-09-01 07:10:40|4541.57|4540.97|4540.95|4540.35|4541.7|4541.1|4540.95|4540.35|208
1630480250000|2021-09-01 07:10:50|4540.7|4540.1|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|261
1630480260000|2021-09-01 07:11:00|4540.95|4540.35|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|238
1630480270000|2021-09-01 07:11:10|4540.82|4540.22|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|217
1630480280000|2021-09-01 07:11:20|4540.95|4540.35|4540.95|4540.35|4540.95|4540.35|4540.95|4540.35|55
1630480290000|2021-09-01 07:11:30|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.82|4540.22|127
1630480300000|2021-09-01 07:11:40|4540.7|4540.1|4540.57|4539.97|4540.95|4540.35|4540.45|4539.85|82
1630480310000|2021-09-01 07:11:50|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|4540.45|4539.85|67
1630480320000|2021-09-01 07:12:00|4540.57|4539.97|4540.7|4540.1|4540.95|4540.35|4540.57|4539.97|95
1630480330000|2021-09-01 07:12:10|4540.82|4540.22|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|95
1630480340000|2021-09-01 07:12:20|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|32
1630480350000|2021-09-01 07:12:30|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|109
1630480360000|2021-09-01 07:12:40|||||||||1
1630480370000|2021-09-01 07:12:50|4540.82|4540.22|4540.57|4539.97|4540.82|4540.22|4540.57|4539.97|90
1630480380000|2021-09-01 07:13:00|4540.7|4540.1|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|30
1630480390000|2021-09-01 07:13:10|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|4540.57|4539.97|31
1630480400000|2021-09-01 07:13:20|4540.95|4540.35|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|129
1630480410000|2021-09-01 07:13:30|4541.07|4540.47|4541.2|4540.6|4541.2|4540.6|4540.95|4540.35|184
1630480420000|2021-09-01 07:13:40|4540.95|4540.35|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|185
1630480430000|2021-09-01 07:13:50|4540.82|4540.22|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|74
1630480440000|2021-09-01 07:14:00|4540.95|4540.35|4541.2|4540.6|4541.2|4540.6|4540.95|4540.35|102
1630480450000|2021-09-01 07:14:10|4541.32|4540.72|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|123
1630480460000|2021-09-01 07:14:20|4541.07|4540.47|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|70
1630480470000|2021-09-01 07:14:30|||||||||3
1630480480000|2021-09-01 07:14:40|4541.07|4540.47|4540.95|4540.35|4541.07|4540.47|4540.95|4540.35|34
1630480490000|2021-09-01 07:14:50|4541.07|4540.47|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|112
1630480500000|2021-09-01 07:15:00|4541.07|4540.47|4541.2|4540.6|4541.2|4540.6|4541.07|4540.47|71
1630480510000|2021-09-01 07:15:10|4541.45|4540.85|4541.45|4540.85|4541.45|4540.85|4541.45|4540.85|29
1630480520000|2021-09-01 07:15:20|||||||||139
1630480530000|2021-09-01 07:15:30|||||||||2
1630480540000|2021-09-01 07:15:40|4541.32|4540.72|4541.45|4540.85|4541.45|4540.85|4541.32|4540.72|102
1630480550000|2021-09-01 07:15:50|4541.32|4540.72|4541.45|4540.85|4541.45|4540.85|4541.2|4540.6|44
1630480560000|2021-09-01 07:16:00|4541.57|4540.97|4541.95|4541.35|4541.95|4541.35|4541.57|4540.97|232
1630480570000|2021-09-01 07:16:10|4541.82|4541.22|4541.7|4541.1|4541.95|4541.35|4541.7|4541.1|38
1630480580000|2021-09-01 07:16:20|4541.82|4541.22|4541.7|4541.1|4541.95|4541.35|4541.7|4541.1|18
1630480590000|2021-09-01 07:16:30|||||||||33
1630480600000|2021-09-01 07:16:40|4541.45|4540.85|4541.2|4540.6|4541.57|4540.97|4541.2|4540.6|86
1630480610000|2021-09-01 07:16:50|4541.07|4540.47|4541.2|4540.6|4541.2|4540.6|4541.07|4540.47|33
1630480620000|2021-09-01 07:17:00|4541.07|4540.47|4541.2|4540.6|4541.45|4540.85|4541.07|4540.47|63
1630480630000|2021-09-01 07:17:10|4541.32|4540.72|4541.2|4540.6|4541.32|4540.72|4541.2|4540.6|73
1630480640000|2021-09-01 07:17:20|4541.32|4540.72|4541.2|4540.6|4541.32|4540.72|4541.2|4540.6|23
1630480650000|2021-09-01 07:17:30|4541.32|4540.72|4540.95|4540.35|4541.32|4540.72|4540.95|4540.35|36
1630480660000|2021-09-01 07:17:40|4541.07|4540.47|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|27
1630480670000|2021-09-01 07:17:50|4540.82|4540.22|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|141
1630480680000|2021-09-01 07:18:00|4540.82|4540.22|4540.82|4540.22|4540.95|4540.35|4540.7|4540.1|97
1630480690000|2021-09-01 07:18:10|4540.95|4540.35|4540.82|4540.22|4540.95|4540.35|4540.7|4540.1|68
1630480700000|2021-09-01 07:18:20|4540.95|4540.35|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|65
1630480710000|2021-09-01 07:18:30|4540.82|4540.22|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|79
1630480720000|2021-09-01 07:18:40|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.82|4540.22|26
1630480730000|2021-09-01 07:18:50|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.82|4540.22|56
1630480740000|2021-09-01 07:19:00|4541.2|4540.6|4541.2|4540.6|4541.2|4540.6|4541.2|4540.6|80
1630480750000|2021-09-01 07:19:10|4541.45|4540.85|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|76
1630480760000|2021-09-01 07:19:20|4541.32|4540.72|4541.45|4540.85|4541.45|4540.85|4541.2|4540.6|54
1630480780000|2021-09-01 07:19:40|||||||||110
1630480790000|2021-09-01 07:19:50|4541.57|4540.97|4541.45|4540.85|4541.57|4540.97|4541.45|4540.85|50
1630480800000|2021-09-01 07:20:00|4541.57|4540.97|4541.7|4541.1|4541.7|4541.1|4541.45|4540.85|99
1630480810000|2021-09-01 07:20:10|4541.57|4540.97|4541.7|4541.1|4541.7|4541.1|4541.45|4540.85|117
1630480820000|2021-09-01 07:20:20|4541.57|4540.97|4541.7|4541.1|4541.7|4541.1|4541.57|4540.97|8
1630480830000|2021-09-01 07:20:30|4541.57|4540.97|4541.45|4540.85|4541.7|4541.1|4541.45|4540.85|53
1630480840000|2021-09-01 07:20:40|4541.32|4540.72|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|53
1630480850000|2021-09-01 07:20:50|4541.32|4540.72|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|34
1630480860000|2021-09-01 07:21:00|4541.32|4540.72|4541.7|4541.1|4541.7|4541.1|4541.2|4540.6|127
1630480870000|2021-09-01 07:21:10|4541.82|4541.22|4541.7|4541.1|4541.95|4541.35|4541.7|4541.1|69
1630480880000|2021-09-01 07:21:20|4541.82|4541.22|4541.95|4541.35|4541.95|4541.35|4541.82|4541.22|17
1630480890000|2021-09-01 07:21:30|4541.82|4541.22|4541.95|4541.35|4541.95|4541.35|4541.82|4541.22|61
1630480900000|2021-09-01 07:21:40|4541.82|4541.22|4541.7|4541.1|4541.82|4541.22|4541.7|4541.1|90
1630480910000|2021-09-01 07:21:50|4541.95|4541.35|4541.7|4541.1|4541.95|4541.35|4541.7|4541.1|97
1630480920000|2021-09-01 07:22:00|4541.82|4541.22|4541.7|4541.1|4541.82|4541.22|4541.7|4541.1|106
1630480930000|2021-09-01 07:22:10|4541.95|4541.35|4542.2|4541.6|4542.2|4541.6|4541.7|4541.1|244
1630480940000|2021-09-01 07:22:20|4542.07|4541.47|4542.2|4541.6|4542.2|4541.6|4542.07|4541.47|203
1630480950000|2021-09-01 07:22:30|||||||||9
1630480960000|2021-09-01 07:22:40|4542.32|4541.72|4541.95|4541.35|4542.32|4541.72|4541.95|4541.35|79
1630480970000|2021-09-01 07:22:50|4541.82|4541.22|4541.95|4541.35|4541.95|4541.35|4541.7|4541.1|107
1630480980000|2021-09-01 07:23:00|4542.2|4541.6|4541.95|4541.35|4542.2|4541.6|4541.95|4541.35|56
1630480990000|2021-09-01 07:23:10|4541.7|4541.1|4541.95|4541.35|4541.95|4541.35|4541.45|4540.85|341
1630481000000|2021-09-01 07:23:20|4541.7|4541.1|4541.7|4541.1|4541.95|4541.35|4541.7|4541.1|90
1630481010000|2021-09-01 07:23:30|4541.82|4541.22|4541.7|4541.1|4541.95|4541.35|4541.7|4541.1|61
1630481020000|2021-09-01 07:23:40|4541.82|4541.22|4541.82|4541.22|4541.95|4541.35|4541.7|4541.1|64
1630481030000|2021-09-01 07:23:50|4541.7|4541.1|4541.45|4540.85|4541.95|4541.35|4541.2|4540.6|159
1630481040000|2021-09-01 07:24:00|4541.32|4540.72|4541.32|4540.72|4541.45|4540.85|4541.32|4540.72|30
1630481050000|2021-09-01 07:24:10|4541.45|4540.85|4541.45|4540.85|4541.45|4540.85|4541.2|4540.6|105
1630481060000|2021-09-01 07:24:20|||||||||68
1630481070000|2021-09-01 07:24:30|4541.32|4540.72|4541.2|4540.6|4541.32|4540.72|4541.2|4540.6|42
1630481080000|2021-09-01 07:24:40|4541.07|4540.47|4541.2|4540.6|4541.45|4540.85|4541.07|4540.47|70
1630481090000|2021-09-01 07:24:50|||||||||38
1630481100000|2021-09-01 07:25:00|4541.45|4540.85|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|62
1630481110000|2021-09-01 07:25:10|4541.32|4540.72|4541.2|4540.6|4541.32|4540.72|4540.95|4540.35|105
1630481120000|2021-09-01 07:25:20|4541.32|4540.72|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|31
1630481130000|2021-09-01 07:25:30|4541.32|4540.72|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|67
1630481140000|2021-09-01 07:25:40|||||||||3
1630481150000|2021-09-01 07:25:50|||||||||21
1630481160000|2021-09-01 07:26:00|4540.95|4540.35|4540.45|4539.85|4540.95|4540.35|4540.45|4539.85|199
1630481170000|2021-09-01 07:26:10|4540.7|4540.1|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|79
1630481180000|2021-09-01 07:26:20|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|58
1630481190000|2021-09-01 07:26:30|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4540.07|4539.47|51
1630481200000|2021-09-01 07:26:40|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|75
1630481210000|2021-09-01 07:26:50|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.32|4539.72|27
1630481220000|2021-09-01 07:27:00|4540.7|4540.1|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|93
1630481230000|2021-09-01 07:27:10|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.32|4539.72|47
1630481240000|2021-09-01 07:27:20|||||||||3
1630481250000|2021-09-01 07:27:30|||||||||44
1630481260000|2021-09-01 07:27:40|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|70
1630481270000|2021-09-01 07:27:50|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|34
1630481280000|2021-09-01 07:28:00|||||||||27
1630481290000|2021-09-01 07:28:10|4540.45|4539.85|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|45
1630481300000|2021-09-01 07:28:20|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|40
1630481310000|2021-09-01 07:28:30|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|24
1630481320000|2021-09-01 07:28:40|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|14
1630481330000|2021-09-01 07:28:50|4539.95|4539.35|4540.2|4539.6|4540.2|4539.6|4539.95|4539.35|76
1630481340000|2021-09-01 07:29:00|4540.32|4539.72|4540.2|4539.6|4540.32|4539.72|4540.2|4539.6|42
1630481350000|2021-09-01 07:29:10|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|15
1630481360000|2021-09-01 07:29:20|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|22
1630481370000|2021-09-01 07:29:30|4540.2|4539.6|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|61
1630481390000|2021-09-01 07:29:50|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|20
1630481400000|2021-09-01 07:30:00|4540.7|4540.1|4540.95|4540.35|4540.95|4540.35|4540.45|4539.85|209
1630481410000|2021-09-01 07:30:10|4540.7|4540.1|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|128
1630481420000|2021-09-01 07:30:20|4541.2|4540.6|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|83
1630481430000|2021-09-01 07:30:30|4541.07|4540.47|4540.95|4540.35|4541.07|4540.47|4540.7|4540.1|87
1630481440000|2021-09-01 07:30:40|4541.07|4540.47|4541.2|4540.6|4541.2|4540.6|4541.07|4540.47|29
1630481450000|2021-09-01 07:30:50|4541.07|4540.47|4540.95|4540.35|4541.07|4540.47|4540.95|4540.35|16
1630481460000|2021-09-01 07:31:00|||||||||9
1630481470000|2021-09-01 07:31:10|||||||||25
1630481480000|2021-09-01 07:31:20|4540.7|4540.1|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|68
1630481490000|2021-09-01 07:31:30|||||||||4
1630481500000|2021-09-01 07:31:40|4541.2|4540.6|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|81
1630481510000|2021-09-01 07:31:50|||||||||2
1630481520000|2021-09-01 07:32:00|4541.07|4540.47|4540.95|4540.35|4541.2|4540.6|4540.7|4540.1|137
1630481530000|2021-09-01 07:32:10|4541.07|4540.47|4541.2|4540.6|4541.2|4540.6|4541.07|4540.47|92
1630481540000|2021-09-01 07:32:20|4541.45|4540.85|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|48
1630481550000|2021-09-01 07:32:30|4540.95|4540.35|4541.07|4540.47|4541.07|4540.47|4540.95|4540.35|19
1630481560000|2021-09-01 07:32:40|4540.95|4540.35|4540.7|4540.1|4541.07|4540.47|4540.7|4540.1|41
1630481570000|2021-09-01 07:32:50|4540.57|4539.97|4540.7|4540.1|4540.7|4540.1|4540.57|4539.97|38
1630481580000|2021-09-01 07:33:00|||||||||15
1630481590000|2021-09-01 07:33:10|||||||||56
1630481600000|2021-09-01 07:33:20|4540.45|4539.85|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|103
1630481610000|2021-09-01 07:33:30|4540.7|4540.1|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|35
1630481620000|2021-09-01 07:33:40|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|11
1630481630000|2021-09-01 07:33:50|4540.57|4539.97|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|51
1630481640000|2021-09-01 07:34:00|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.32|4539.72|25
1630481650000|2021-09-01 07:34:10|4540.2|4539.6|4540.32|4539.72|4540.45|4539.85|4540.2|4539.6|29
1630481660000|2021-09-01 07:34:20|4540.45|4539.85|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|41
1630481670000|2021-09-01 07:34:30|4540.07|4539.47|4540.07|4539.47|4540.2|4539.6|4539.95|4539.35|139
1630481680000|2021-09-01 07:34:40|4539.95|4539.35|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|2
1630481690000|2021-09-01 07:34:50|4540.2|4539.6|4540.07|4539.47|4540.2|4539.6|4540.07|4539.47|66
1630481700000|2021-09-01 07:35:00|4540.2|4539.6|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|76
1630481710000|2021-09-01 07:35:10|||||||||45
1630481720000|2021-09-01 07:35:20|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.32|4539.72|10
1630481730000|2021-09-01 07:35:30|||||||||32
1630481740000|2021-09-01 07:35:40|4540.57|4539.97|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|73
1630481750000|2021-09-01 07:35:50|4540.2|4539.6|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|28
1630481760000|2021-09-01 07:36:00|4540.32|4539.72|4540.45|4539.85|4540.57|4539.97|4540.32|4539.72|74
1630481770000|2021-09-01 07:36:10|||||||||1
1630481780000|2021-09-01 07:36:20|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|23
1630481790000|2021-09-01 07:36:30|||||||||52
1630481800000|2021-09-01 07:36:40|4540.57|4539.97|4540.2|4539.6|4540.7|4540.1|4540.2|4539.6|38
1630481810000|2021-09-01 07:36:50|4540.32|4539.72|4540.2|4539.6|4540.32|4539.72|4539.95|4539.35|31
1630481820000|2021-09-01 07:37:00|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|30
1630481830000|2021-09-01 07:37:10|4540.57|4539.97|4540.7|4540.1|4540.7|4540.1|4540.45|4539.85|35
1630481850000|2021-09-01 07:37:30|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|69
1630481860000|2021-09-01 07:37:40|4540.7|4540.1|4540.57|4539.97|4540.95|4540.35|4540.57|4539.97|197
1630481870000|2021-09-01 07:37:50|4540.45|4539.85|4540.95|4540.35|4540.95|4540.35|4540.45|4539.85|71
1630481880000|2021-09-01 07:38:00|4540.7|4540.1|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|215
1630481890000|2021-09-01 07:38:10|4541.07|4540.47|4540.95|4540.35|4541.07|4540.47|4540.95|4540.35|46
1630481900000|2021-09-01 07:38:20|4541.07|4540.47|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|20
1630481910000|2021-09-01 07:38:30|4541.07|4540.47|4540.95|4540.35|4541.07|4540.47|4540.95|4540.35|26
1630481920000|2021-09-01 07:38:40|4540.82|4540.22|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|35
1630481930000|2021-09-01 07:38:50|4540.82|4540.22|4540.45|4539.85|4540.95|4540.35|4540.45|4539.85|124
1630481940000|2021-09-01 07:39:00|4540.57|4539.97|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|40
1630481950000|2021-09-01 07:39:10|4540.57|4539.97|4540.45|4539.85|4540.57|4539.97|4540.45|4539.85|14
1630481960000|2021-09-01 07:39:20|||||||||38
1630481970000|2021-09-01 07:39:30|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|86
1630481980000|2021-09-01 07:39:40|||||||||8
1630481990000|2021-09-01 07:39:50|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|39
1630482000000|2021-09-01 07:40:00|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|58
1630482020000|2021-09-01 07:40:20|||||||||5
1630482040000|2021-09-01 07:40:40|||||||||4
1630482050000|2021-09-01 07:40:50|4541.07|4540.47|4540.95|4540.35|4541.07|4540.47|4540.95|4540.35|27
1630482060000|2021-09-01 07:41:00|4541.07|4540.47|4540.95|4540.35|4541.07|4540.47|4540.95|4540.35|21
1630482070000|2021-09-01 07:41:10|4540.82|4540.22|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|100
1630482080000|2021-09-01 07:41:20|4540.82|4540.22|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|58
1630482090000|2021-09-01 07:41:30|||||||||23
1630482100000|2021-09-01 07:41:40|4540.95|4540.35|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|52
1630482110000|2021-09-01 07:41:50|4540.82|4540.22|4540.7|4540.1|4540.82|4540.22|4540.7|4540.1|31
1630482120000|2021-09-01 07:42:00|4540.95|4540.35|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|65
1630482130000|2021-09-01 07:42:10|4541.07|4540.47|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|22
1630482140000|2021-09-01 07:42:20|4541.07|4540.47|4541.2|4540.6|4541.2|4540.6|4540.95|4540.35|4
1630482150000|2021-09-01 07:42:30|4541.07|4540.47|4541.2|4540.6|4541.2|4540.6|4540.95|4540.35|17
1630482160000|2021-09-01 07:42:40|4541.07|4540.47|4541.2|4540.6|4541.2|4540.6|4541.07|4540.47|9
1630482170000|2021-09-01 07:42:50|||||||||1
1630482180000|2021-09-01 07:43:00|4541.07|4540.47|4541.07|4540.47|4541.2|4540.6|4540.95|4540.35|94
1630482190000|2021-09-01 07:43:10|4540.95|4540.35|4541.2|4540.6|4541.2|4540.6|4540.95|4540.35|45
1630482200000|2021-09-01 07:43:20|4541.45|4540.85|4541.45|4540.85|4541.45|4540.85|4541.32|4540.72|62
1630482210000|2021-09-01 07:43:30|4541.2|4540.6|4541.2|4540.6|4541.2|4540.6|4541.2|4540.6|58
1630482220000|2021-09-01 07:43:40|4541.32|4540.72|4541.45|4540.85|4541.45|4540.85|4541.32|4540.72|22
1630482230000|2021-09-01 07:43:50|||||||||2
1630482240000|2021-09-01 07:44:00|4541.57|4540.97|4541.45|4540.85|4541.7|4541.1|4541.45|4540.85|125
1630482250000|2021-09-01 07:44:10|4541.7|4541.1|4541.7|4541.1|4541.7|4541.1|4541.7|4541.1|44
1630482260000|2021-09-01 07:44:20|4541.57|4540.97|4541.45|4540.85|4541.7|4541.1|4541.45|4540.85|40
1630482270000|2021-09-01 07:44:30|4541.57|4540.97|4541.45|4540.85|4541.7|4541.1|4541.45|4540.85|74
1630482280000|2021-09-01 07:44:40|||||||||5
1630482290000|2021-09-01 07:44:50|||||||||5
1630482300000|2021-09-01 07:45:00|||||||||21
1630482310000|2021-09-01 07:45:10|||||||||4
1630482320000|2021-09-01 07:45:20|||||||||2
1630482330000|2021-09-01 07:45:30|4541.7|4541.1|4541.45|4540.85|4541.7|4541.1|4541.45|4540.85|122
1630482340000|2021-09-01 07:45:40|4541.57|4540.97|4541.7|4541.1|4541.7|4541.1|4541.57|4540.97|39
1630482350000|2021-09-01 07:45:50|||||||||25
1630482360000|2021-09-01 07:46:00|||||||||7
1630482370000|2021-09-01 07:46:10|||||||||41
1630482380000|2021-09-01 07:46:20|4541.57|4540.97|4541.45|4540.85|4541.7|4541.1|4541.45|4540.85|35
1630482390000|2021-09-01 07:46:30|4541.57|4540.97|4541.45|4540.85|4541.57|4540.97|4541.45|4540.85|54
1630482400000|2021-09-01 07:46:40|4541.2|4540.6|4541.32|4540.72|4541.32|4540.72|4541.2|4540.6|71
1630482410000|2021-09-01 07:46:50|4541.45|4540.85|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|35
1630482420000|2021-09-01 07:47:00|4541.32|4540.72|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|39
1630482430000|2021-09-01 07:47:10|||||||||2
1630482450000|2021-09-01 07:47:30|4541.32|4540.72|4541.45|4540.85|4541.45|4540.85|4541.32|4540.72|36
1630482460000|2021-09-01 07:47:40|||||||||2
1630482470000|2021-09-01 07:47:50|||||||||2
1630482480000|2021-09-01 07:48:00|4541.32|4540.72|4541.45|4540.85|4541.45|4540.85|4541.32|4540.72|101
1630482490000|2021-09-01 07:48:10|||||||||11
1630482510000|2021-09-01 07:48:30|4541.57|4540.97|4541.7|4541.1|4541.7|4541.1|4541.45|4540.85|50
1630482520000|2021-09-01 07:48:40|||||||||6
1630482530000|2021-09-01 07:48:50|4541.57|4540.97|4541.45|4540.85|4541.7|4541.1|4541.45|4540.85|29
1630482540000|2021-09-01 07:49:00|4541.57|4540.97|4541.45|4540.85|4541.57|4540.97|4541.45|4540.85|37
1630482550000|2021-09-01 07:49:10|||||||||3
1630482560000|2021-09-01 07:49:20|4541.7|4541.1|4541.7|4541.1|4541.7|4541.1|4541.7|4541.1|37
1630482580000|2021-09-01 07:49:40|||||||||7
1630482590000|2021-09-01 07:49:50|||||||||1
1630482600000|2021-09-01 07:50:00|4541.45|4540.85|4541.7|4541.1|4541.7|4541.1|4541.45|4540.85|79
1630482610000|2021-09-01 07:50:10|||||||||19
1630482620000|2021-09-01 07:50:20|4541.95|4541.35|4541.95|4541.35|4541.95|4541.35|4541.95|4541.35|50
1630482630000|2021-09-01 07:50:30|||||||||71
1630482640000|2021-09-01 07:50:40|4541.82|4541.22|4541.95|4541.35|4541.95|4541.35|4541.82|4541.22|12
1630482650000|2021-09-01 07:50:50|||||||||1
1630482660000|2021-09-01 07:51:00|||||||||9
1630482670000|2021-09-01 07:51:10|4541.82|4541.22|4541.7|4541.1|4541.82|4541.22|4541.7|4541.1|39
1630482680000|2021-09-01 07:51:20|4541.82|4541.22|4542.2|4541.6|4542.2|4541.6|4541.82|4541.22|167
1630482690000|2021-09-01 07:51:30|||||||||70
1630482700000|2021-09-01 07:51:40|4541.95|4541.35|4542.45|4541.85|4542.45|4541.85|4541.95|4541.35|142
1630482710000|2021-09-01 07:51:50|||||||||98
1630482720000|2021-09-01 07:52:00|4542.32|4541.72|4542.2|4541.6|4542.45|4541.85|4542.2|4541.6|226
1630482730000|2021-09-01 07:52:10|4542.45|4541.85|4542.45|4541.85|4542.45|4541.85|4542.45|4541.85|91
1630482750000|2021-09-01 07:52:30|||||||||52
1630482760000|2021-09-01 07:52:40|||||||||6
1630482770000|2021-09-01 07:52:50|4542.2|4541.6|4542.45|4541.85|4542.45|4541.85|4542.2|4541.6|125
1630482780000|2021-09-01 07:53:00|4542.32|4541.72|4542.2|4541.6|4542.32|4541.72|4541.95|4541.35|92
1630482790000|2021-09-01 07:53:10|4542.07|4541.47|4542.07|4541.47|4542.07|4541.47|4542.07|4541.47|0
1630482800000|2021-09-01 07:53:20|4542.2|4541.6|4541.95|4541.35|4542.2|4541.6|4541.95|4541.35|91
1630482810000|2021-09-01 07:53:30|4542.07|4541.47|4542.2|4541.6|4542.2|4541.6|4541.95|4541.35|146
1630482820000|2021-09-01 07:53:40|4541.95|4541.35|4541.95|4541.35|4542.2|4541.6|4541.95|4541.35|56
1630482830000|2021-09-01 07:53:50|4541.82|4541.22|4541.7|4541.1|4541.82|4541.22|4541.7|4541.1|158
1630482840000|2021-09-01 07:54:00|4541.95|4541.35|4541.7|4541.1|4541.95|4541.35|4541.7|4541.1|125
1630482850000|2021-09-01 07:54:10|||||||||5
1630482860000|2021-09-01 07:54:20|4541.57|4540.97|4541.45|4540.85|4541.57|4540.97|4541.45|4540.85|150
1630482870000|2021-09-01 07:54:30|||||||||4
1630482880000|2021-09-01 07:54:40|4541.2|4540.6|4541.2|4540.6|4541.2|4540.6|4541.2|4540.6|87
1630482890000|2021-09-01 07:54:50|4541.32|4540.72|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|59
1630482900000|2021-09-01 07:55:00|4541.45|4540.85|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|77
1630482910000|2021-09-01 07:55:10|4541.45|4540.85|4541.45|4540.85|4541.45|4540.85|4541.45|4540.85|57
1630482920000|2021-09-01 07:55:20|||||||||4
1630482930000|2021-09-01 07:55:30|4541.2|4540.6|4541.2|4540.6|4541.2|4540.6|4541.2|4540.6|115
1630482940000|2021-09-01 07:55:40|4541.45|4540.85|4541.7|4541.1|4541.7|4541.1|4541.45|4540.85|110
1630482950000|2021-09-01 07:55:50|4541.95|4541.35|4541.7|4541.1|4541.95|4541.35|4541.7|4541.1|140
1630482960000|2021-09-01 07:56:00|4541.82|4541.22|4541.7|4541.1|4541.95|4541.35|4541.7|4541.1|239
1630482970000|2021-09-01 07:56:10|4541.82|4541.22|4541.95|4541.35|4541.95|4541.35|4541.82|4541.22|37
1630482980000|2021-09-01 07:56:20|||||||||12
1630482990000|2021-09-01 07:56:30|4541.82|4541.22|4541.7|4541.1|4541.82|4541.22|4541.7|4541.1|54
1630483000000|2021-09-01 07:56:40|||||||||2
1630483010000|2021-09-01 07:56:50|4541.45|4540.85|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|206
1630483020000|2021-09-01 07:57:00|4540.95|4540.35|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|78
1630483030000|2021-09-01 07:57:10|4541.2|4540.6|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|37
1630483040000|2021-09-01 07:57:20|||||||||4
1630483050000|2021-09-01 07:57:30|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|126
1630483060000|2021-09-01 07:57:40|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|33
1630483070000|2021-09-01 07:57:50|4540.82|4540.22|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|55
1630483080000|2021-09-01 07:58:00|4540.95|4540.35|4540.95|4540.35|4540.95|4540.35|4540.95|4540.35|40
1630483090000|2021-09-01 07:58:10|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.82|4540.22|58
1630483100000|2021-09-01 07:58:20|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.82|4540.22|36
1630483110000|2021-09-01 07:58:30|4540.82|4540.22|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|100
1630483120000|2021-09-01 07:58:40|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|60
1630483130000|2021-09-01 07:58:50|||||||||6
1630483140000|2021-09-01 07:59:00|4541.07|4540.47|4541.2|4540.6|4541.2|4540.6|4540.95|4540.35|61
1630483150000|2021-09-01 07:59:10|4541.32|4540.72|4541.2|4540.6|4541.32|4540.72|4541.2|4540.6|31
1630483160000|2021-09-01 07:59:20|4541.45|4540.85|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|16
1630483170000|2021-09-01 07:59:30|4541.07|4540.47|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|46
1630483180000|2021-09-01 07:59:40|4541.2|4540.6|4541.2|4540.6|4541.2|4540.6|4541.07|4540.47|19
1630483190000|2021-09-01 07:59:50|4541.07|4540.47|4541.2|4540.6|4541.2|4540.6|4541.07|4540.47|16
1630483200000|2021-09-01 08:00:00|4541.32|4540.72|4541.45|4540.85|4541.7|4541.1|4541.32|4540.72|124
1630483210000|2021-09-01 08:00:10|4541.2|4540.6|4541.45|4540.85|4541.45|4540.85|4541.2|4540.6|75
1630483220000|2021-09-01 08:00:20|||||||||2
1630483230000|2021-09-01 08:00:30|||||||||2
1630483240000|2021-09-01 08:00:40|||||||||2
1630483250000|2021-09-01 08:00:50|||||||||5
1630483260000|2021-09-01 08:01:00|4541.2|4540.6|4541.2|4540.6|4541.45|4540.85|4541.2|4540.6|107
1630483270000|2021-09-01 08:01:10|4541.32|4540.72|4541.45|4540.85|4541.45|4540.85|4541.32|4540.72|16
1630483280000|2021-09-01 08:01:20|4541.32|4540.72|4541.45|4540.85|4541.7|4541.1|4541.32|4540.72|175
1630483290000|2021-09-01 08:01:30|4541.57|4540.97|4541.7|4541.1|4541.7|4541.1|4541.57|4540.97|39
1630483300000|2021-09-01 08:01:40|4541.95|4541.35|4541.95|4541.35|4541.95|4541.35|4541.82|4541.22|63
1630483310000|2021-09-01 08:01:50|4542.2|4541.6|4542.2|4541.6|4542.2|4541.6|4542.2|4541.6|53
1630483320000|2021-09-01 08:02:00|||||||||4
1630483330000|2021-09-01 08:02:10|4542.07|4541.47|4541.7|4541.1|4542.07|4541.47|4541.7|4541.1|121
1630483340000|2021-09-01 08:02:20|||||||||1
1630483360000|2021-09-01 08:02:40|||||||||231
1630483370000|2021-09-01 08:02:50|4541.45|4540.85|4541.45|4540.85|4541.7|4541.1|4541.45|4540.85|50
1630483380000|2021-09-01 08:03:00|4541.7|4541.1|4541.7|4541.1|4541.7|4541.1|4541.7|4541.1|54
1630483390000|2021-09-01 08:03:10|||||||||1
1630483410000|2021-09-01 08:03:30|4541.82|4541.22|4541.7|4541.1|4541.95|4541.35|4541.7|4541.1|115
1630483420000|2021-09-01 08:03:40|4541.82|4541.22|4541.7|4541.1|4541.82|4541.22|4541.7|4541.1|31
1630483430000|2021-09-01 08:03:50|4541.57|4540.97|4541.45|4540.85|4541.57|4540.97|4541.45|4540.85|94
1630483440000|2021-09-01 08:04:00|4541.57|4540.97|4541.7|4541.1|4541.7|4541.1|4541.57|4540.97|42
1630483450000|2021-09-01 08:04:10|4541.57|4540.97|4541.2|4540.6|4541.57|4540.97|4541.2|4540.6|117
1630483470000|2021-09-01 08:04:30|4541.07|4540.47|4541.2|4540.6|4541.2|4540.6|4540.95|4540.35|100
1630483480000|2021-09-01 08:04:40|||||||||22
1630483490000|2021-09-01 08:04:50|4541.07|4540.47|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|21
1630483500000|2021-09-01 08:05:00|4540.82|4540.22|4540.7|4540.1|4540.82|4540.22|4540.7|4540.1|37
1630483510000|2021-09-01 08:05:10|4540.82|4540.22|4540.45|4539.85|4540.95|4540.35|4540.45|4539.85|131
1630483520000|2021-09-01 08:05:20|4540.57|4539.97|4540.7|4540.1|4540.7|4540.1|4540.57|4539.97|81
1630483530000|2021-09-01 08:05:30|4540.82|4540.22|4540.95|4540.35|4541.2|4540.6|4540.7|4540.1|101
1630483540000|2021-09-01 08:05:40|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.82|4540.22|21
1630483550000|2021-09-01 08:05:50|||||||||15
1630483560000|2021-09-01 08:06:00|4540.82|4540.22|4540.82|4540.22|4540.95|4540.35|4540.7|4540.1|83
1630483570000|2021-09-01 08:06:10|4540.7|4540.1|4540.95|4540.35|4541.2|4540.6|4540.7|4540.1|88
1630483580000|2021-09-01 08:06:20|4541.07|4540.47|4540.7|4540.1|4541.2|4540.6|4540.7|4540.1|42
1630483590000|2021-09-01 08:06:30|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|14
1630483600000|2021-09-01 08:06:40|4540.82|4540.22|4540.7|4540.1|4540.82|4540.22|4540.7|4540.1|22
1630483610000|2021-09-01 08:06:50|4540.82|4540.22|4540.45|4539.85|4540.82|4540.22|4540.45|4539.85|191
1630483620000|2021-09-01 08:07:00|4540.57|4539.97|4540.7|4540.1|4540.7|4540.1|4540.57|4539.97|11
1630483630000|2021-09-01 08:07:10|4540.82|4540.22|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|61
1630483640000|2021-09-01 08:07:20|4540.57|4539.97|4540.7|4540.1|4540.7|4540.1|4540.57|4539.97|96
1630483650000|2021-09-01 08:07:30|4540.57|4539.97|4540.45|4539.85|4540.7|4540.1|4539.95|4539.35|411
1630483660000|2021-09-01 08:07:40|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|17
1630483670000|2021-09-01 08:07:50|4540.32|4539.72|4540.45|4539.85|4540.57|4539.97|4540.2|4539.6|80
1630483680000|2021-09-01 08:08:00|4540.7|4540.1|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|89
1630483690000|2021-09-01 08:08:10|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|165
1630483700000|2021-09-01 08:08:20|4540.2|4539.6|4539.95|4539.35|4540.2|4539.6|4539.95|4539.35|67
1630483710000|2021-09-01 08:08:30|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|22
1630483720000|2021-09-01 08:08:40|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4539.95|4539.35|67
1630483730000|2021-09-01 08:08:50|||||||||110
1630483740000|2021-09-01 08:09:00|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|64
1630483750000|2021-09-01 08:09:10|4539.82|4539.22|4539.7|4539.1|4539.82|4539.22|4539.7|4539.1|88
1630483760000|2021-09-01 08:09:20|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.82|4539.22|35
1630483770000|2021-09-01 08:09:30|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.82|4539.22|17
1630483780000|2021-09-01 08:09:40|4540.07|4539.47|4539.95|4539.35|4540.2|4539.6|4539.95|4539.35|89
1630483790000|2021-09-01 08:09:50|4540.07|4539.47|4540.2|4539.6|4540.45|4539.85|4540.07|4539.47|29
1630483800000|2021-09-01 08:10:00|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|34
1630483810000|2021-09-01 08:10:10|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.32|4539.72|29
1630483820000|2021-09-01 08:10:20|4540.57|4539.97|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|31
1630483830000|2021-09-01 08:10:30|4540.57|4539.97|4540.95|4540.35|4540.95|4540.35|4540.57|4539.97|71
1630483840000|2021-09-01 08:10:40|4541.07|4540.47|4541.2|4540.6|4541.2|4540.6|4541.07|4540.47|38
1630483850000|2021-09-01 08:10:50|4541.07|4540.47|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|19
1630483860000|2021-09-01 08:11:00|4541.2|4540.6|4540.95|4540.35|4541.2|4540.6|4540.95|4540.35|73
1630483870000|2021-09-01 08:11:10|4541.2|4540.6|4541.2|4540.6|4541.2|4540.6|4541.2|4540.6|43
1630483880000|2021-09-01 08:11:20|4541.07|4540.47|4540.7|4540.1|4541.2|4540.6|4540.7|4540.1|92
1630483890000|2021-09-01 08:11:30|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|30
1630483900000|2021-09-01 08:11:40|4540.82|4540.22|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|22
1630483910000|2021-09-01 08:11:50|4540.57|4539.97|4540.7|4540.1|4540.7|4540.1|4540.45|4539.85|63
1630483920000|2021-09-01 08:12:00|4540.57|4539.97|4540.45|4539.85|4540.57|4539.97|4540.45|4539.85|23
1630483930000|2021-09-01 08:12:10|4540.7|4540.1|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|28
1630483940000|2021-09-01 08:12:20|4540.7|4540.1|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|16
1630483950000|2021-09-01 08:12:30|4540.57|4539.97|4540.45|4539.85|4540.57|4539.97|4540.45|4539.85|31
1630483960000|2021-09-01 08:12:40|||||||||4
1630483970000|2021-09-01 08:12:50|4540.2|4539.6|4540.32|4539.72|4540.45|4539.85|4540.2|4539.6|63
1630483980000|2021-09-01 08:13:00|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|65
1630483990000|2021-09-01 08:13:10|||||||||2
1630484000000|2021-09-01 08:13:20|||||||||1
1630484010000|2021-09-01 08:13:30|||||||||10
1630484020000|2021-09-01 08:13:40|||||||||1
1630484030000|2021-09-01 08:13:50|||||||||3
1630484040000|2021-09-01 08:14:00|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|195
1630484050000|2021-09-01 08:14:10|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|40
1630484060000|2021-09-01 08:14:20|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|124
1630484070000|2021-09-01 08:14:30|4540.45|4539.85|4539.95|4539.35|4540.45|4539.85|4539.95|4539.35|83
1630484080000|2021-09-01 08:14:40|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|4539.95|4539.35|151
1630484090000|2021-09-01 08:14:50|4540.07|4539.47|4540.2|4539.6|4540.45|4539.85|4540.07|4539.47|108
1630484100000|2021-09-01 08:15:00|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4540.07|4539.47|49
1630484110000|2021-09-01 08:15:10|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|60
1630484120000|2021-09-01 08:15:20|||||||||51
1630484130000|2021-09-01 08:15:30|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|4539.95|4539.35|60
1630484150000|2021-09-01 08:15:50|||||||||1
1630484160000|2021-09-01 08:16:00|||||||||5
1630484170000|2021-09-01 08:16:10|||||||||9
1630484180000|2021-09-01 08:16:20|||||||||34
1630484190000|2021-09-01 08:16:30|||||||||1
1630484200000|2021-09-01 08:16:40|||||||||1
1630484210000|2021-09-01 08:16:50|||||||||4
1630484220000|2021-09-01 08:17:00|4540.45|4539.85|4540.2|4539.6|4540.45|4539.85|4540.07|4539.47|576
1630484260000|2021-09-01 08:17:40|||||||||143
1630484270000|2021-09-01 08:17:50|||||||||170
1630484280000|2021-09-01 08:18:00|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|33
1630484290000|2021-09-01 08:18:10|||||||||11
1630484300000|2021-09-01 08:18:20|||||||||10
1630484310000|2021-09-01 08:18:30|||||||||40
1630484320000|2021-09-01 08:18:40|4540.57|4539.97|4540.45|4539.85|4540.57|4539.97|4540.45|4539.85|34
1630484330000|2021-09-01 08:18:50|||||||||10
1630484340000|2021-09-01 08:19:00|||||||||6
1630484350000|2021-09-01 08:19:10|4540.57|4539.97|4540.57|4539.97|4540.57|4539.97|4540.45|4539.85|89
1630484360000|2021-09-01 08:19:20|4540.45|4539.85|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|101
1630484370000|2021-09-01 08:19:30|4540.57|4539.97|4540.45|4539.85|4540.57|4539.97|4540.45|4539.85|99
1630484380000|2021-09-01 08:19:40|||||||||20
1630484390000|2021-09-01 08:19:50|4540.57|4539.97|4540.7|4540.1|4540.7|4540.1|4540.45|4539.85|61
1630484400000|2021-09-01 08:20:00|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|76
1630484410000|2021-09-01 08:20:10|||||||||24
1630484420000|2021-09-01 08:20:20|||||||||3
1630484440000|2021-09-01 08:20:40|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|140
1630484450000|2021-09-01 08:20:50|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|66
1630484460000|2021-09-01 08:21:00|4540.7|4540.1|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|112
1630484470000|2021-09-01 08:21:10|4540.82|4540.22|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|95
1630484480000|2021-09-01 08:21:20|4540.57|4539.97|4540.45|4539.85|4540.57|4539.97|4540.45|4539.85|169
1630484490000|2021-09-01 08:21:30|||||||||2
1630484500000|2021-09-01 08:21:40|||||||||11
1630484510000|2021-09-01 08:21:50|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|73
1630484520000|2021-09-01 08:22:00|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|37
1630484530000|2021-09-01 08:22:10|||||||||7
1630484540000|2021-09-01 08:22:20|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|64
1630484550000|2021-09-01 08:22:30|4540.7|4540.1|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|52
1630484560000|2021-09-01 08:22:40|4540.2|4539.6|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|121
1630484570000|2021-09-01 08:22:50|||||||||3
1630484580000|2021-09-01 08:23:00|4540.57|4539.97|4540.7|4540.1|4540.7|4540.1|4540.45|4539.85|80
1630484590000|2021-09-01 08:23:10|||||||||12
1630484600000|2021-09-01 08:23:20|||||||||32
1630484610000|2021-09-01 08:23:30|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.82|4540.22|94
1630484620000|2021-09-01 08:23:40|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|102
1630484630000|2021-09-01 08:23:50|||||||||59
1630484640000|2021-09-01 08:24:00|4540.95|4540.35|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|52
1630484650000|2021-09-01 08:24:10|4540.82|4540.22|4540.7|4540.1|4540.82|4540.22|4540.7|4540.1|36
1630484660000|2021-09-01 08:24:20|||||||||14
1630484670000|2021-09-01 08:24:30|||||||||1
1630484680000|2021-09-01 08:24:40|||||||||7
1630484690000|2021-09-01 08:24:50|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|161
1630484700000|2021-09-01 08:25:00|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|139
1630484710000|2021-09-01 08:25:10|||||||||1
1630484750000|2021-09-01 08:25:50|||||||||7
1630484760000|2021-09-01 08:26:00|||||||||12
1630484780000|2021-09-01 08:26:20|4540.45|4539.85|4540.7|4540.1|4540.7|4540.1|4540.45|4539.85|149
1630484790000|2021-09-01 08:26:30|4540.57|4539.97|4540.2|4539.6|4540.57|4539.97|4540.2|4539.6|219
1630484800000|2021-09-01 08:26:40|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|4539.82|4539.22|129
1630484810000|2021-09-01 08:26:50|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.82|4539.22|23
1630484820000|2021-09-01 08:27:00|||||||||23
1630484830000|2021-09-01 08:27:10|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|64
1630484840000|2021-09-01 08:27:20|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|133
1630484850000|2021-09-01 08:27:30|||||||||9
1630484860000|2021-09-01 08:27:40|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|26
1630484870000|2021-09-01 08:27:50|||||||||50
1630484880000|2021-09-01 08:28:00|4540.32|4539.72|4540.2|4539.6|4540.32|4539.72|4540.2|4539.6|59
1630484890000|2021-09-01 08:28:10|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4540.07|4539.47|41
1630484900000|2021-09-01 08:28:20|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|88
1630484910000|2021-09-01 08:28:30|||||||||4
1630484920000|2021-09-01 08:28:40|||||||||28
1630484930000|2021-09-01 08:28:50|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.32|4539.72|50
1630484940000|2021-09-01 08:29:00|||||||||3
1630484950000|2021-09-01 08:29:10|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|144
1630484960000|2021-09-01 08:29:20|||||||||8
1630484970000|2021-09-01 08:29:30|||||||||9
1630484990000|2021-09-01 08:29:50|||||||||1
1630485000000|2021-09-01 08:30:00|4540.45|4539.85|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|216
1630485010000|2021-09-01 08:30:10|4540.57|4539.97|4540.45|4539.85|4540.57|4539.97|4540.45|4539.85|87
1630485020000|2021-09-01 08:30:20|4540.57|4539.97|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|84
1630485030000|2021-09-01 08:30:30|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|4540.45|4539.85|48
1630485040000|2021-09-01 08:30:40|||||||||50
1630485050000|2021-09-01 08:30:50|4540.82|4540.22|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|84
1630485060000|2021-09-01 08:31:00|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|67
1630485070000|2021-09-01 08:31:10|4540.45|4539.85|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|337
1630485080000|2021-09-01 08:31:20|||||||||13
1630485090000|2021-09-01 08:31:30|4540.7|4540.1|4540.2|4539.6|4540.7|4540.1|4540.2|4539.6|525
1630485100000|2021-09-01 08:31:40|4540.45|4539.85|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|26
1630485110000|2021-09-01 08:31:50|4539.95|4539.35|4539.7|4539.1|4539.95|4539.35|4539.7|4539.1|100
1630485120000|2021-09-01 08:32:00|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.7|4539.1|78
1630485130000|2021-09-01 08:32:10|4540.07|4539.47|4539.95|4539.35|4540.2|4539.6|4539.95|4539.35|200
1630485140000|2021-09-01 08:32:20|4540.07|4539.47|4539.95|4539.35|4540.2|4539.6|4539.95|4539.35|106
1630485150000|2021-09-01 08:32:30|||||||||34
1630485160000|2021-09-01 08:32:40|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4540.07|4539.47|8
1630485170000|2021-09-01 08:32:50|||||||||4
1630485180000|2021-09-01 08:33:00|||||||||2
1630485190000|2021-09-01 08:33:10|4539.95|4539.35|4539.7|4539.1|4539.95|4539.35|4539.7|4539.1|67
1630485200000|2021-09-01 08:33:20|4539.82|4539.22|4540.2|4539.6|4540.2|4539.6|4539.82|4539.22|51
1630485210000|2021-09-01 08:33:30|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4539.95|4539.35|96
1630485220000|2021-09-01 08:33:40|4540.32|4539.72|4540.2|4539.6|4540.32|4539.72|4540.2|4539.6|83
1630485230000|2021-09-01 08:33:50|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|64
1630485240000|2021-09-01 08:34:00|4540.32|4539.72|4539.95|4539.35|4540.45|4539.85|4539.95|4539.35|231
1630485250000|2021-09-01 08:34:10|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|82
1630485260000|2021-09-01 08:34:20|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|244
1630485270000|2021-09-01 08:34:30|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.32|4539.72|42
1630485280000|2021-09-01 08:34:40|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|37
1630485290000|2021-09-01 08:34:50|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4540.07|4539.47|74
1630485300000|2021-09-01 08:35:00|||||||||2
1630485310000|2021-09-01 08:35:10|||||||||20
1630485320000|2021-09-01 08:35:20|4539.95|4539.35|4540.2|4539.6|4540.2|4539.6|4539.95|4539.35|244
1630485330000|2021-09-01 08:35:30|||||||||2
1630485340000|2021-09-01 08:35:40|||||||||25
1630485350000|2021-09-01 08:35:50|||||||||7
1630485360000|2021-09-01 08:36:00|4540.45|4539.85|4539.95|4539.35|4540.45|4539.85|4539.95|4539.35|485
1630485370000|2021-09-01 08:36:10|||||||||2
1630485380000|2021-09-01 08:36:20|||||||||66
1630485390000|2021-09-01 08:36:30|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.82|4539.22|29
1630485400000|2021-09-01 08:36:40|||||||||2
1630485410000|2021-09-01 08:36:50|||||||||4
1630485420000|2021-09-01 08:37:00|||||||||7
1630485430000|2021-09-01 08:37:10|||||||||33
1630485440000|2021-09-01 08:37:20|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4540.07|4539.47|55
1630485450000|2021-09-01 08:37:30|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4539.95|4539.35|90
1630485460000|2021-09-01 08:37:40|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|53
1630485480000|2021-09-01 08:38:00|||||||||3
1630485490000|2021-09-01 08:38:10|||||||||4
1630485500000|2021-09-01 08:38:20|||||||||1
1630485510000|2021-09-01 08:38:30|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|62
1630485520000|2021-09-01 08:38:40|||||||||34
1630485530000|2021-09-01 08:38:50|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|98
1630485540000|2021-09-01 08:39:00|||||||||4
1630485550000|2021-09-01 08:39:10|||||||||1
1630485560000|2021-09-01 08:39:20|||||||||1
1630485570000|2021-09-01 08:39:30|4539.82|4539.22|4539.7|4539.1|4539.82|4539.22|4539.7|4539.1|68
1630485580000|2021-09-01 08:39:40|4539.82|4539.22|4539.7|4539.1|4539.82|4539.22|4539.7|4539.1|73
1630485590000|2021-09-01 08:39:50|||||||||8
1630485600000|2021-09-01 08:40:00|4539.95|4539.35|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|127
1630485610000|2021-09-01 08:40:10|||||||||3
1630485620000|2021-09-01 08:40:20|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|31
1630485630000|2021-09-01 08:40:30|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|39
1630485640000|2021-09-01 08:40:40|4540.07|4539.47|4540.07|4539.47|4540.2|4539.6|4540.07|4539.47|44
1630485650000|2021-09-01 08:40:50|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|15
1630485660000|2021-09-01 08:41:00|4540.32|4539.72|4539.7|4539.1|4540.32|4539.72|4539.7|4539.1|195
1630485670000|2021-09-01 08:41:10|4539.82|4539.22|4539.7|4539.1|4539.82|4539.22|4539.7|4539.1|20
1630485680000|2021-09-01 08:41:20|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.82|4539.22|24
1630485690000|2021-09-01 08:41:30|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|37
1630485700000|2021-09-01 08:41:40|4540.07|4539.47|4539.95|4539.35|4540.2|4539.6|4539.95|4539.35|56
1630485710000|2021-09-01 08:41:50|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|4539.95|4539.35|37
1630485720000|2021-09-01 08:42:00|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|74
1630485730000|2021-09-01 08:42:10|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|32
1630485740000|2021-09-01 08:42:20|4540.07|4539.47|4539.95|4539.35|4540.2|4539.6|4539.95|4539.35|39
1630485750000|2021-09-01 08:42:30|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4540.07|4539.47|10
1630485760000|2021-09-01 08:42:40|||||||||1
1630485770000|2021-09-01 08:42:50|||||||||11
1630485780000|2021-09-01 08:43:00|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4539.95|4539.35|74
1630485790000|2021-09-01 08:43:10|||||||||2
1630485800000|2021-09-01 08:43:20|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.07|4539.47|163
1630485820000|2021-09-01 08:43:40|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|29
1630485830000|2021-09-01 08:43:50|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|22
1630485840000|2021-09-01 08:44:00|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|34
1630485890000|2021-09-01 08:44:50|||||||||4
1630485900000|2021-09-01 08:45:00|||||||||64
1630485920000|2021-09-01 08:45:20|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|48
1630485930000|2021-09-01 08:45:30|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4540.07|4539.47|73
1630485950000|2021-09-01 08:45:50|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|174
1630485960000|2021-09-01 08:46:00|4540.2|4539.6|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|74
1630485970000|2021-09-01 08:46:10|||||||||2
1630485980000|2021-09-01 08:46:20|||||||||10
1630486000000|2021-09-01 08:46:40|||||||||1
1630486010000|2021-09-01 08:46:50|||||||||5
1630486020000|2021-09-01 08:47:00|||||||||20
1630486030000|2021-09-01 08:47:10|||||||||20
1630486040000|2021-09-01 08:47:20|||||||||2
1630486060000|2021-09-01 08:47:40|||||||||58
1630486070000|2021-09-01 08:47:50|||||||||1
1630486080000|2021-09-01 08:48:00|||||||||7
1630486090000|2021-09-01 08:48:10|||||||||9
1630486100000|2021-09-01 08:48:20|||||||||3
1630486110000|2021-09-01 08:48:30|||||||||3
1630486130000|2021-09-01 08:48:50|||||||||45
1630486150000|2021-09-01 08:49:10|||||||||2
1630486170000|2021-09-01 08:49:30|||||||||1
1630486190000|2021-09-01 08:49:50|||||||||18
1630486200000|2021-09-01 08:50:00|||||||||16
1630486220000|2021-09-01 08:50:20|||||||||1
1630486230000|2021-09-01 08:50:30|4540.32|4539.72|4540.2|4539.6|4540.32|4539.72|4540.2|4539.6|29
1630486250000|2021-09-01 08:50:50|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|25
1630486260000|2021-09-01 08:51:00|4540.2|4539.6|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|110
1630486270000|2021-09-01 08:51:10|4540.2|4539.6|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|53
1630486280000|2021-09-01 08:51:20|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.32|4539.72|22
1630486290000|2021-09-01 08:51:30|4540.32|4539.72|4540.2|4539.6|4540.32|4539.72|4540.2|4539.6|9
1630486300000|2021-09-01 08:51:40|||||||||18
1630486310000|2021-09-01 08:51:50|||||||||11
1630486320000|2021-09-01 08:52:00|||||||||1
1630486330000|2021-09-01 08:52:10|||||||||1
1630486350000|2021-09-01 08:52:30|||||||||2
1630486360000|2021-09-01 08:52:40|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|68
1630486370000|2021-09-01 08:52:50|||||||||5
1630486380000|2021-09-01 08:53:00|4539.7|4539.1|4539.95|4539.35|4539.95|4539.35|4539.7|4539.1|97
1630486390000|2021-09-01 08:53:10|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|29
1630486400000|2021-09-01 08:53:20|||||||||10
1630486420000|2021-09-01 08:53:40|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.82|4539.22|75
1630486430000|2021-09-01 08:53:50|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.7|4539.1|86
1630486440000|2021-09-01 08:54:00|||||||||11
1630486470000|2021-09-01 08:54:30|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|4540.07|4539.47|91
1630486480000|2021-09-01 08:54:40|||||||||4
1630486500000|2021-09-01 08:55:00|4540.32|4539.72|4540.32|4539.72|4540.32|4539.72|4540.32|4539.72|17
1630486510000|2021-09-01 08:55:10|4540.2|4539.6|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|82
1630486520000|2021-09-01 08:55:20|4540.2|4539.6|4540.32|4539.72|4540.45|4539.85|4540.2|4539.6|127
1630486530000|2021-09-01 08:55:30|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|86
1630486550000|2021-09-01 08:55:50|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|101
1630486560000|2021-09-01 08:56:00|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|41
1630486570000|2021-09-01 08:56:10|4539.82|4539.22|4539.82|4539.22|4539.82|4539.22|4539.82|4539.22|39
1630486580000|2021-09-01 08:56:20|4539.95|4539.35|4539.7|4539.1|4539.95|4539.35|4539.7|4539.1|161
1630486590000|2021-09-01 08:56:30|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|173
1630486600000|2021-09-01 08:56:40|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|54
1630486610000|2021-09-01 08:56:50|||||||||19
1630486630000|2021-09-01 08:57:10|||||||||8
1630486640000|2021-09-01 08:57:20|||||||||5
1630486650000|2021-09-01 08:57:30|||||||||16
1630486660000|2021-09-01 08:57:40|4539.82|4539.22|4539.7|4539.1|4539.95|4539.35|4539.7|4539.1|159
1630486670000|2021-09-01 08:57:50|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.7|4539.1|14
1630486680000|2021-09-01 08:58:00|4539.82|4539.22|4539.7|4539.1|4539.82|4539.22|4539.7|4539.1|39
1630486690000|2021-09-01 08:58:10|4539.57|4538.97|4539.7|4539.1|4539.7|4539.1|4539.57|4538.97|65
1630486700000|2021-09-01 08:58:20|||||||||9
1630486710000|2021-09-01 08:58:30|||||||||18
1630486720000|2021-09-01 08:58:40|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.82|4539.22|29
1630486730000|2021-09-01 08:58:50|||||||||5
1630486740000|2021-09-01 08:59:00|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.7|4539.1|94
1630486760000|2021-09-01 08:59:20|||||||||1
1630486770000|2021-09-01 08:59:30|||||||||3
1630486780000|2021-09-01 08:59:40|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|26
1630486790000|2021-09-01 08:59:50|||||||||22
1630486800000|2021-09-01 09:00:00|4539.82|4539.22|4539.7|4539.1|4539.95|4539.35|4539.7|4539.1|96
1630486810000|2021-09-01 09:00:10|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|34
1630486820000|2021-09-01 09:00:20|||||||||7
1630486830000|2021-09-01 09:00:30|||||||||1
1630486840000|2021-09-01 09:00:40|||||||||308
1630486850000|2021-09-01 09:00:50|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|4539.95|4539.35|186
1630486860000|2021-09-01 09:01:00|4540.07|4539.47|4540.07|4539.47|4540.2|4539.6|4539.95|4539.35|8
1630486870000|2021-09-01 09:01:10|4540.2|4539.6|4539.95|4539.35|4540.2|4539.6|4539.95|4539.35|13
1630486890000|2021-09-01 09:01:30|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4540.07|4539.47|11
1630486900000|2021-09-01 09:01:40|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|27
1630486910000|2021-09-01 09:01:50|||||||||4
1630486920000|2021-09-01 09:02:00|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.82|4539.22|61
1630486930000|2021-09-01 09:02:10|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|17
1630486940000|2021-09-01 09:02:20|4539.95|4539.35|4539.7|4539.1|4539.95|4539.35|4539.7|4539.1|11
1630486950000|2021-09-01 09:02:30|||||||||14
1630486960000|2021-09-01 09:02:40|4539.57|4538.97|4539.7|4539.1|4539.7|4539.1|4539.57|4538.97|19
1630486970000|2021-09-01 09:02:50|||||||||29
1630486980000|2021-09-01 09:03:00|4539.45|4538.85|4539.7|4539.1|4539.7|4539.1|4539.45|4538.85|10
1630486990000|2021-09-01 09:03:10|4539.57|4538.97|4539.2|4538.6|4539.57|4538.97|4539.2|4538.6|127
1630487000000|2021-09-01 09:03:20|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|49
1630487010000|2021-09-01 09:03:30|||||||||1
1630487020000|2021-09-01 09:03:40|4539.32|4538.72|4539.2|4538.6|4539.45|4538.85|4539.2|4538.6|155
1630487030000|2021-09-01 09:03:50|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|23
1630487040000|2021-09-01 09:04:00|4539.32|4538.72|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|144
1630487050000|2021-09-01 09:04:10|4539.57|4538.97|4539.7|4539.1|4539.7|4539.1|4539.57|4538.97|49
1630487060000|2021-09-01 09:04:20|4539.57|4538.97|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|49
1630487070000|2021-09-01 09:04:30|4539.57|4538.97|4539.7|4539.1|4539.7|4539.1|4539.57|4538.97|23
1630487080000|2021-09-01 09:04:40|4539.57|4538.97|4539.7|4539.1|4539.7|4539.1|4539.57|4538.97|9
1630487090000|2021-09-01 09:04:50|4539.57|4538.97|4539.7|4539.1|4539.7|4539.1|4539.57|4538.97|22
1630487100000|2021-09-01 09:05:00|4539.82|4539.22|4539.82|4539.22|4539.82|4539.22|4539.82|4539.22|42
1630487110000|2021-09-01 09:05:10|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|79
1630487120000|2021-09-01 09:05:20|||||||||16
1630487140000|2021-09-01 09:05:40|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|103
1630487150000|2021-09-01 09:05:50|||||||||26
1630487160000|2021-09-01 09:06:00|4539.57|4538.97|4539.45|4538.85|4539.57|4538.97|4539.45|4538.85|32
1630487180000|2021-09-01 09:06:20|||||||||1
1630487190000|2021-09-01 09:06:30|4539.32|4538.72|4539.45|4538.85|4539.45|4538.85|4539.32|4538.72|49
1630487200000|2021-09-01 09:06:40|||||||||1
1630487210000|2021-09-01 09:06:50|4539.32|4538.72|4539.2|4538.6|4539.32|4538.72|4539.2|4538.6|39
1630487220000|2021-09-01 09:07:00|4539.07|4538.47|4538.7|4538.1|4539.07|4538.47|4538.7|4538.1|354
1630487230000|2021-09-01 09:07:10|4538.57|4537.97|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|76
1630487240000|2021-09-01 09:07:20|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|31
1630487250000|2021-09-01 09:07:30|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.57|4537.97|56
1630487260000|2021-09-01 09:07:40|||||||||6
1630487270000|2021-09-01 09:07:50|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|34
1630487280000|2021-09-01 09:08:00|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|28
1630487290000|2021-09-01 09:08:10|4538.57|4537.97|4538.2|4537.6|4538.7|4538.1|4538.2|4537.6|109
1630487300000|2021-09-01 09:08:20|4538.07|4537.47|4538.2|4537.6|4538.45|4537.85|4538.07|4537.47|124
1630487310000|2021-09-01 09:08:30|||||||||8
1630487320000|2021-09-01 09:08:40|4538.45|4537.85|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|78
1630487330000|2021-09-01 09:08:50|4538.7|4538.1|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|63
1630487340000|2021-09-01 09:09:00|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|16
1630487350000|2021-09-01 09:09:10|||||||||9
1630487360000|2021-09-01 09:09:20|||||||||2
1630487370000|2021-09-01 09:09:30|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.7|4538.1|105
1630487380000|2021-09-01 09:09:40|4538.82|4538.22|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|60
1630487390000|2021-09-01 09:09:50|||||||||2
1630487400000|2021-09-01 09:10:00|||||||||18
1630487410000|2021-09-01 09:10:10|4538.45|4537.85|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|37
1630487420000|2021-09-01 09:10:20|4538.32|4537.72|4538.2|4537.6|4538.32|4537.72|4538.07|4537.47|66
1630487430000|2021-09-01 09:10:30|4538.07|4537.47|4537.95|4537.35|4538.07|4537.47|4537.82|4537.22|178
1630487440000|2021-09-01 09:10:40|4538.07|4537.47|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|64
1630487450000|2021-09-01 09:10:50|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|10
1630487460000|2021-09-01 09:11:00|4538.07|4537.47|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|30
1630487470000|2021-09-01 09:11:10|||||||||7
1630487480000|2021-09-01 09:11:20|4538.2|4537.6|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|42
1630487490000|2021-09-01 09:11:30|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|8
1630487500000|2021-09-01 09:11:40|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|76
1630487510000|2021-09-01 09:11:50|4538.2|4537.6|4537.82|4537.22|4538.2|4537.6|4537.7|4537.1|148
1630487520000|2021-09-01 09:12:00|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|89
1630487530000|2021-09-01 09:12:10|4537.82|4537.22|4537.7|4537.1|4537.95|4537.35|4537.7|4537.1|30
1630487540000|2021-09-01 09:12:20|4537.45|4536.85|4537.7|4537.1|4537.7|4537.1|4537.45|4536.85|97
1630487550000|2021-09-01 09:12:30|4537.95|4537.35|4538.45|4537.85|4538.45|4537.85|4537.95|4537.35|194
1630487560000|2021-09-01 09:12:40|4538.7|4538.1|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|81
1630487570000|2021-09-01 09:12:50|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|39
1630487580000|2021-09-01 09:13:00|||||||||20
1630487590000|2021-09-01 09:13:10|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|15
1630487600000|2021-09-01 09:13:20|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|39
1630487610000|2021-09-01 09:13:30|4538.07|4537.47|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|31
1630487620000|2021-09-01 09:13:40|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.82|4537.22|48
1630487630000|2021-09-01 09:13:50|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|23
1630487640000|2021-09-01 09:14:00|4538.07|4537.47|4537.95|4537.35|4538.07|4537.47|4537.95|4537.35|24
1630487660000|2021-09-01 09:14:20|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|30
1630487670000|2021-09-01 09:14:30|||||||||4
1630487680000|2021-09-01 09:14:40|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|15
1630487690000|2021-09-01 09:14:50|4538.45|4537.85|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|49
1630487700000|2021-09-01 09:15:00|4538.07|4537.47|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|44
1630487710000|2021-09-01 09:15:10|4537.82|4537.22|4537.7|4537.1|4537.95|4537.35|4537.7|4537.1|48
1630487720000|2021-09-01 09:15:20|||||||||13
1630487730000|2021-09-01 09:15:30|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.57|4536.97|25
1630487740000|2021-09-01 09:15:40|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|48
1630487750000|2021-09-01 09:15:50|||||||||6
1630487760000|2021-09-01 09:16:00|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.82|4537.22|30
1630487770000|2021-09-01 09:16:10|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|24
1630487780000|2021-09-01 09:16:20|4538.45|4537.85|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|33
1630487800000|2021-09-01 09:16:40|||||||||13
1630487810000|2021-09-01 09:16:50|4538.07|4537.47|4538.07|4537.47|4538.2|4537.6|4537.95|4537.35|31
1630487820000|2021-09-01 09:17:00|4538.2|4537.6|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|1
1630487830000|2021-09-01 09:17:10|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.82|4537.22|10
1630487850000|2021-09-01 09:17:30|||||||||2
1630487860000|2021-09-01 09:17:40|4537.7|4537.1|4537.7|4537.1|4537.7|4537.1|4537.7|4537.1|12
1630487870000|2021-09-01 09:17:50|4537.57|4536.97|4537.45|4536.85|4537.7|4537.1|4537.32|4536.72|124
1630487880000|2021-09-01 09:18:00|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.45|4536.85|72
1630487890000|2021-09-01 09:18:10|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.57|4536.97|11
1630487900000|2021-09-01 09:18:20|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|27
1630487910000|2021-09-01 09:18:30|4538.07|4537.47|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|22
1630487920000|2021-09-01 09:18:40|||||||||41
1630487930000|2021-09-01 09:18:50|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|17
1630487940000|2021-09-01 09:19:00|4538.07|4537.47|4537.95|4537.35|4538.07|4537.47|4537.95|4537.35|22
1630487950000|2021-09-01 09:19:10|||||||||3
1630487960000|2021-09-01 09:19:20|||||||||35
1630487980000|2021-09-01 09:19:40|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|55
1630487990000|2021-09-01 09:19:50|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|10
1630488000000|2021-09-01 09:20:00|4538.07|4537.47|4537.95|4537.35|4538.07|4537.47|4537.95|4537.35|9
1630488020000|2021-09-01 09:20:20|||||||||1
1630488040000|2021-09-01 09:20:40|4538.07|4537.47|4537.95|4537.35|4538.07|4537.47|4537.95|4537.35|34
1630488050000|2021-09-01 09:20:50|4537.7|4537.1|4537.7|4537.1|4537.7|4537.1|4537.7|4537.1|67
1630488060000|2021-09-01 09:21:00|4537.57|4536.97|4537.45|4536.85|4537.7|4537.1|4537.45|4536.85|78
1630488080000|2021-09-01 09:21:20|||||||||91
1630488090000|2021-09-01 09:21:30|||||||||12
1630488110000|2021-09-01 09:21:50|||||||||4
1630488120000|2021-09-01 09:22:00|4537.32|4536.72|4537.45|4536.85|4537.45|4536.85|4537.32|4536.72|236
1630488130000|2021-09-01 09:22:10|4537.32|4536.72|4537.45|4536.85|4537.45|4536.85|4537.2|4536.6|68
1630488140000|2021-09-01 09:22:20|||||||||21
1630488150000|2021-09-01 09:22:30|||||||||11
1630488160000|2021-09-01 09:22:40|4537.32|4536.72|4536.7|4536.1|4537.45|4536.85|4536.7|4536.1|340
1630488170000|2021-09-01 09:22:50|4536.95|4536.35|4537.2|4536.6|4537.2|4536.6|4536.95|4536.35|115
1630488180000|2021-09-01 09:23:00|4536.95|4536.35|4537.2|4536.6|4537.2|4536.6|4536.95|4536.35|97
1630488190000|2021-09-01 09:23:10|||||||||11
1630488200000|2021-09-01 09:23:20|||||||||4
1630488210000|2021-09-01 09:23:30|4537.07|4536.47|4536.95|4536.35|4537.07|4536.47|4536.95|4536.35|45
1630488220000|2021-09-01 09:23:40|||||||||39
1630488230000|2021-09-01 09:23:50|||||||||15
1630488240000|2021-09-01 09:24:00|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|60
1630488250000|2021-09-01 09:24:10|4537.45|4536.85|4537.2|4536.6|4537.45|4536.85|4537.2|4536.6|83
1630488260000|2021-09-01 09:24:20|4537.32|4536.72|4537.2|4536.6|4537.32|4536.72|4537.2|4536.6|49
1630488270000|2021-09-01 09:24:30|||||||||11
1630488280000|2021-09-01 09:24:40|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|45
1630488290000|2021-09-01 09:24:50|4537.57|4536.97|4537.45|4536.85|4537.7|4537.1|4537.45|4536.85|44
1630488320000|2021-09-01 09:25:20|4537.32|4536.72|4536.95|4536.35|4537.45|4536.85|4536.95|4536.35|178
1630488330000|2021-09-01 09:25:30|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|8
1630488340000|2021-09-01 09:25:40|||||||||60
1630488350000|2021-09-01 09:25:50|4537.32|4536.72|4537.2|4536.6|4537.45|4536.85|4537.2|4536.6|71
1630488360000|2021-09-01 09:26:00|4537.32|4536.72|4537.45|4536.85|4537.45|4536.85|4537.32|4536.72|41
1630488400000|2021-09-01 09:26:40|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.45|4536.85|359
1630488410000|2021-09-01 09:26:50|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|27
1630488420000|2021-09-01 09:27:00|||||||||1
1630488430000|2021-09-01 09:27:10|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.57|4536.97|63
1630488440000|2021-09-01 09:27:20|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.82|4537.22|43
1630488450000|2021-09-01 09:27:30|4538.07|4537.47|4537.95|4537.35|4538.07|4537.47|4537.95|4537.35|54
1630488460000|2021-09-01 09:27:40|4538.07|4537.47|4538.2|4537.6|4538.45|4537.85|4537.95|4537.35|102
1630488470000|2021-09-01 09:27:50|4538.07|4537.47|4537.95|4537.35|4538.07|4537.47|4537.95|4537.35|37
1630488480000|2021-09-01 09:28:00|||||||||5
1630488490000|2021-09-01 09:28:10|4538.07|4537.47|4537.95|4537.35|4538.07|4537.47|4537.95|4537.35|30
1630488500000|2021-09-01 09:28:20|4538.45|4537.85|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|197
1630488510000|2021-09-01 09:28:30|4537.95|4537.35|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|48
1630488520000|2021-09-01 09:28:40|||||||||1
1630488530000|2021-09-01 09:28:50|4538.45|4537.85|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|78
1630488540000|2021-09-01 09:29:00|4537.95|4537.35|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|61
1630488550000|2021-09-01 09:29:10|4538.32|4537.72|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|53
1630488560000|2021-09-01 09:29:20|||||||||6
1630488580000|2021-09-01 09:29:40|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|89
1630488590000|2021-09-01 09:29:50|4537.95|4537.35|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|76
1630488600000|2021-09-01 09:30:00|4538.32|4537.72|4538.2|4537.6|4538.45|4537.85|4537.95|4537.35|137
1630488610000|2021-09-01 09:30:10|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|90
1630488620000|2021-09-01 09:30:20|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|50
1630488630000|2021-09-01 09:30:30|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|91
1630488640000|2021-09-01 09:30:40|4538.95|4538.35|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|130
1630488650000|2021-09-01 09:30:50|||||||||46
1630488660000|2021-09-01 09:31:00|4538.95|4538.35|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|92
1630488670000|2021-09-01 09:31:10|4538.82|4538.22|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|56
1630488680000|2021-09-01 09:31:20|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.82|4538.22|10
1630488690000|2021-09-01 09:31:30|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|25
1630488700000|2021-09-01 09:31:40|4539.07|4538.47|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|48
1630488710000|2021-09-01 09:31:50|4539.07|4538.47|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|25
1630488720000|2021-09-01 09:32:00|4539.2|4538.6|4538.95|4538.35|4539.2|4538.6|4538.7|4538.1|42
1630488730000|2021-09-01 09:32:10|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|26
1630488740000|2021-09-01 09:32:20|4538.95|4538.35|4539.2|4538.6|4539.2|4538.6|4538.95|4538.35|60
1630488750000|2021-09-01 09:32:30|4539.07|4538.47|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|19
1630488760000|2021-09-01 09:32:40|||||||||5
1630488770000|2021-09-01 09:32:50|||||||||2
1630488780000|2021-09-01 09:33:00|4539.2|4538.6|4539.07|4538.47|4539.2|4538.6|4539.07|4538.47|64
1630488790000|2021-09-01 09:33:10|4538.95|4538.35|4539.2|4538.6|4539.2|4538.6|4538.95|4538.35|8
1630488800000|2021-09-01 09:33:20|4539.07|4538.47|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|20
1630488810000|2021-09-01 09:33:30|||||||||1
1630488820000|2021-09-01 09:33:40|||||||||19
1630488840000|2021-09-01 09:34:00|4539.07|4538.47|4539.2|4538.6|4539.2|4538.6|4539.07|4538.47|39
1630488850000|2021-09-01 09:34:10|4538.95|4538.35|4539.07|4538.47|4539.2|4538.6|4538.95|4538.35|51
1630488860000|2021-09-01 09:34:20|4539.2|4538.6|4539.45|4538.85|4539.45|4538.85|4539.07|4538.47|72
1630488870000|2021-09-01 09:34:30|4539.32|4538.72|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|46
1630488880000|2021-09-01 09:34:40|4539.57|4538.97|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|55
1630488890000|2021-09-01 09:34:50|||||||||18
1630488900000|2021-09-01 09:35:00|||||||||56
1630488910000|2021-09-01 09:35:10|4539.2|4538.6|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|75
1630488920000|2021-09-01 09:35:20|4539.32|4538.72|4539.2|4538.6|4539.45|4538.85|4539.2|4538.6|39
1630488930000|2021-09-01 09:35:30|4539.45|4538.85|4539.2|4538.6|4539.45|4538.85|4539.2|4538.6|14
1630488940000|2021-09-01 09:35:40|4539.32|4538.72|4539.2|4538.6|4539.32|4538.72|4539.2|4538.6|26
1630488960000|2021-09-01 09:36:00|||||||||11
1630488970000|2021-09-01 09:36:10|4539.07|4538.47|4538.95|4538.35|4539.07|4538.47|4538.95|4538.35|42
1630488980000|2021-09-01 09:36:20|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|38
1630488990000|2021-09-01 09:36:30|4539.45|4538.85|4539.32|4538.72|4539.45|4538.85|4539.32|4538.72|38
1630489000000|2021-09-01 09:36:40|4539.2|4538.6|4539.2|4538.6|4539.32|4538.72|4539.2|4538.6|74
1630489010000|2021-09-01 09:36:50|4539.32|4538.72|4539.2|4538.6|4539.45|4538.85|4539.2|4538.6|30
1630489020000|2021-09-01 09:37:00|||||||||2
1630489030000|2021-09-01 09:37:10|||||||||4
1630489040000|2021-09-01 09:37:20|4539.32|4538.72|4539.2|4538.6|4539.32|4538.72|4539.2|4538.6|45
1630489050000|2021-09-01 09:37:30|4539.32|4538.72|4539.2|4538.6|4539.32|4538.72|4539.2|4538.6|27
1630489060000|2021-09-01 09:37:40|||||||||56
1630489070000|2021-09-01 09:37:50|||||||||12
1630489080000|2021-09-01 09:38:00|4539.32|4538.72|4539.2|4538.6|4539.45|4538.85|4539.2|4538.6|49
1630489090000|2021-09-01 09:38:10|||||||||4
1630489100000|2021-09-01 09:38:20|||||||||1
1630489110000|2021-09-01 09:38:30|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|14
1630489120000|2021-09-01 09:38:40|4539.07|4538.47|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|56
1630489130000|2021-09-01 09:38:50|4539.07|4538.47|4538.95|4538.35|4539.07|4538.47|4538.95|4538.35|17
1630489140000|2021-09-01 09:39:00|||||||||7
1630489150000|2021-09-01 09:39:10|||||||||1
1630489160000|2021-09-01 09:39:20|||||||||2
1630489170000|2021-09-01 09:39:30|4538.82|4538.22|4538.7|4538.1|4538.82|4538.22|4538.7|4538.1|59
1630489180000|2021-09-01 09:39:40|||||||||5
1630489190000|2021-09-01 09:39:50|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|4538.7|4538.1|122
1630489200000|2021-09-01 09:40:00|||||||||1
1630489210000|2021-09-01 09:40:10|||||||||7
1630489220000|2021-09-01 09:40:20|||||||||34
1630489240000|2021-09-01 09:40:40|4538.82|4538.22|4538.7|4538.1|4538.82|4538.22|4538.7|4538.1|7
1630489250000|2021-09-01 09:40:50|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|4538.7|4538.1|49
1630489260000|2021-09-01 09:41:00|||||||||1
1630489270000|2021-09-01 09:41:10|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.7|4538.1|29
1630489280000|2021-09-01 09:41:20|4538.82|4538.22|4538.7|4538.1|4538.82|4538.22|4538.7|4538.1|24
1630489290000|2021-09-01 09:41:30|||||||||2
1630489300000|2021-09-01 09:41:40|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|7
1630489310000|2021-09-01 09:41:50|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.7|4538.1|44
1630489320000|2021-09-01 09:42:00|||||||||1
1630489330000|2021-09-01 09:42:10|||||||||4
1630489340000|2021-09-01 09:42:20|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.82|4538.22|59
1630489360000|2021-09-01 09:42:40|||||||||2
1630489380000|2021-09-01 09:43:00|||||||||5
1630489390000|2021-09-01 09:43:10|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.82|4538.22|42
1630489400000|2021-09-01 09:43:20|||||||||4
1630489410000|2021-09-01 09:43:30|||||||||3
1630489420000|2021-09-01 09:43:40|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.82|4538.22|26
1630489430000|2021-09-01 09:43:50|||||||||65
1630489440000|2021-09-01 09:44:00|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|28
1630489450000|2021-09-01 09:44:10|||||||||47
1630489460000|2021-09-01 09:44:20|||||||||53
1630489470000|2021-09-01 09:44:30|4539.07|4538.47|4539.2|4538.6|4539.2|4538.6|4539.07|4538.47|55
1630489480000|2021-09-01 09:44:40|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|119
1630489490000|2021-09-01 09:44:50|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|33
1630489500000|2021-09-01 09:45:00|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|47
1630489510000|2021-09-01 09:45:10|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|40
1630489520000|2021-09-01 09:45:20|||||||||3
1630489530000|2021-09-01 09:45:30|4538.2|4537.6|4537.7|4537.1|4538.2|4537.6|4537.7|4537.1|120
1630489540000|2021-09-01 09:45:40|4537.82|4537.22|4537.7|4537.1|4537.95|4537.35|4537.7|4537.1|122
1630489550000|2021-09-01 09:45:50|4537.57|4536.97|4537.45|4536.85|4537.7|4537.1|4537.45|4536.85|72
1630489560000|2021-09-01 09:46:00|4537.2|4536.6|4537.45|4536.85|4537.45|4536.85|4537.2|4536.6|106
1630489570000|2021-09-01 09:46:10|4537.32|4536.72|4537.2|4536.6|4537.45|4536.85|4537.2|4536.6|18
1630489580000|2021-09-01 09:46:20|||||||||15
1630489590000|2021-09-01 09:46:30|4536.95|4536.35|4537.2|4536.6|4537.2|4536.6|4536.95|4536.35|82
1630489600000|2021-09-01 09:46:40|4536.95|4536.35|4536.7|4536.1|4536.95|4536.35|4536.7|4536.1|94
1630489610000|2021-09-01 09:46:50|4536.57|4535.97|4536.45|4535.85|4536.57|4535.97|4536.45|4535.85|84
1630489620000|2021-09-01 09:47:00|4536.2|4535.6|4536.7|4536.1|4536.7|4536.1|4536.2|4535.6|92
1630489630000|2021-09-01 09:47:10|||||||||64
1630489640000|2021-09-01 09:47:20|4536.82|4536.22|4536.7|4536.1|4536.95|4536.35|4536.7|4536.1|58
1630489650000|2021-09-01 09:47:30|4536.82|4536.22|4536.7|4536.1|4536.95|4536.35|4536.7|4536.1|35
1630489660000|2021-09-01 09:47:40|4536.45|4535.85|4536.7|4536.1|4536.7|4536.1|4536.45|4535.85|208
1630489670000|2021-09-01 09:47:50|4536.95|4536.35|4536.7|4536.1|4536.95|4536.35|4536.7|4536.1|54
1630489680000|2021-09-01 09:48:00|4536.82|4536.22|4536.7|4536.1|4536.95|4536.35|4536.7|4536.1|14
1630489690000|2021-09-01 09:48:10|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|14
1630489700000|2021-09-01 09:48:20|||||||||23
1630489710000|2021-09-01 09:48:30|4536.7|4536.1|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|22
1630489720000|2021-09-01 09:48:40|||||||||1
1630489730000|2021-09-01 09:48:50|||||||||2
1630489740000|2021-09-01 09:49:00|||||||||1
1630489750000|2021-09-01 09:49:10|||||||||114
1630489760000|2021-09-01 09:49:20|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|4536.95|4536.35|55
1630489770000|2021-09-01 09:49:30|4537.07|4536.47|4536.95|4536.35|4537.07|4536.47|4536.95|4536.35|41
1630489780000|2021-09-01 09:49:40|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|22
1630489790000|2021-09-01 09:49:50|4536.95|4536.35|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|144
1630489800000|2021-09-01 09:50:00|4537.07|4536.47|4537.45|4536.85|4537.45|4536.85|4537.07|4536.47|151
1630489810000|2021-09-01 09:50:10|||||||||9
1630489820000|2021-09-01 09:50:20|||||||||4
1630489830000|2021-09-01 09:50:30|4537.32|4536.72|4537.2|4536.6|4537.32|4536.72|4537.2|4536.6|50
1630489840000|2021-09-01 09:50:40|4537.32|4536.72|4537.45|4536.85|4537.45|4536.85|4537.32|4536.72|39
1630489850000|2021-09-01 09:50:50|||||||||7
1630489870000|2021-09-01 09:51:10|4537.32|4536.72|4536.95|4536.35|4537.32|4536.72|4536.95|4536.35|42
1630489880000|2021-09-01 09:51:20|4536.7|4536.1|4536.45|4535.85|4536.7|4536.1|4536.45|4535.85|52
1630489890000|2021-09-01 09:51:30|4536.7|4536.1|4536.7|4536.1|4536.7|4536.1|4536.7|4536.1|45
1630489900000|2021-09-01 09:51:40|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|54
1630489910000|2021-09-01 09:51:50|4536.82|4536.22|4537.2|4536.6|4537.2|4536.6|4536.82|4536.22|34
1630489920000|2021-09-01 09:52:00|4536.95|4536.35|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|24
1630489930000|2021-09-01 09:52:10|4537.07|4536.47|4536.95|4536.35|4537.07|4536.47|4536.95|4536.35|3
1630489940000|2021-09-01 09:52:20|4536.7|4536.1|4536.7|4536.1|4536.7|4536.1|4536.7|4536.1|20
1630489950000|2021-09-01 09:52:30|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|9
1630489970000|2021-09-01 09:52:50|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|42
1630489980000|2021-09-01 09:53:00|4536.82|4536.22|4536.7|4536.1|4536.82|4536.22|4536.7|4536.1|6
1630489990000|2021-09-01 09:53:10|||||||||1
1630490000000|2021-09-01 09:53:20|4536.82|4536.22|4536.7|4536.1|4536.82|4536.22|4536.7|4536.1|55
1630490020000|2021-09-01 09:53:40|4536.45|4535.85|4536.7|4536.1|4536.7|4536.1|4536.45|4535.85|76
1630490030000|2021-09-01 09:53:50|||||||||3
1630490050000|2021-09-01 09:54:10|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|4536.82|4536.22|52
1630490060000|2021-09-01 09:54:20|4536.82|4536.22|4536.7|4536.1|4536.82|4536.22|4536.7|4536.1|8
1630490070000|2021-09-01 09:54:30|4536.82|4536.22|4536.7|4536.1|4536.82|4536.22|4536.7|4536.1|16
1630490090000|2021-09-01 09:54:50|||||||||5
1630490100000|2021-09-01 09:55:00|||||||||5
1630490120000|2021-09-01 09:55:20|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|147
1630490130000|2021-09-01 09:55:30|4536.82|4536.22|4536.7|4536.1|4536.82|4536.22|4536.7|4536.1|26
1630490150000|2021-09-01 09:55:50|4536.95|4536.35|4536.7|4536.1|4536.95|4536.35|4536.7|4536.1|94
1630490160000|2021-09-01 09:56:00|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|15
1630490170000|2021-09-01 09:56:10|||||||||93
1630490180000|2021-09-01 09:56:20|4536.7|4536.1|4536.7|4536.1|4536.7|4536.1|4536.7|4536.1|72
1630490190000|2021-09-01 09:56:30|4536.95|4536.35|4536.7|4536.1|4536.95|4536.35|4536.7|4536.1|30
1630490200000|2021-09-01 09:56:40|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|60
1630490210000|2021-09-01 09:56:50|||||||||2
1630490220000|2021-09-01 09:57:00|4537.07|4536.47|4537.07|4536.47|4537.2|4536.6|4537.07|4536.47|34
1630490230000|2021-09-01 09:57:10|4536.95|4536.35|4537.07|4536.47|4537.07|4536.47|4536.95|4536.35|77
1630490240000|2021-09-01 09:57:20|4537.2|4536.6|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|55
1630490250000|2021-09-01 09:57:30|4536.7|4536.1|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|78
1630490260000|2021-09-01 09:57:40|||||||||67
1630490280000|2021-09-01 09:58:00|||||||||22
1630490290000|2021-09-01 09:58:10|4537.07|4536.47|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|51
1630490300000|2021-09-01 09:58:20|4537.07|4536.47|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|140
1630490320000|2021-09-01 09:58:40|4536.7|4536.1|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|107
1630490330000|2021-09-01 09:58:50|4536.82|4536.22|4536.7|4536.1|4536.82|4536.22|4536.7|4536.1|93
1630490340000|2021-09-01 09:59:00|||||||||2
1630490360000|2021-09-01 09:59:20|||||||||5
1630490370000|2021-09-01 09:59:30|||||||||36
1630490380000|2021-09-01 09:59:40|||||||||28
1630490390000|2021-09-01 09:59:50|||||||||6
1630490400000|2021-09-01 10:00:00|4536.45|4535.85|4536.7|4536.1|4536.7|4536.1|4536.45|4535.85|93
1630490410000|2021-09-01 10:00:10|4536.57|4535.97|4536.7|4536.1|4536.7|4536.1|4536.45|4535.85|21
1630490420000|2021-09-01 10:00:20|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|75
1630490430000|2021-09-01 10:00:30|||||||||8
1630490440000|2021-09-01 10:00:40|4536.7|4536.1|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|77
1630490450000|2021-09-01 10:00:50|4536.7|4536.1|4536.7|4536.1|4536.7|4536.1|4536.7|4536.1|43
1630490460000|2021-09-01 10:01:00|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|79
1630490470000|2021-09-01 10:01:10|||||||||32
1630490480000|2021-09-01 10:01:20|4536.7|4536.1|4536.7|4536.1|4536.7|4536.1|4536.7|4536.1|201
1630490490000|2021-09-01 10:01:30|4536.82|4536.22|4536.7|4536.1|4536.95|4536.35|4536.7|4536.1|48
1630490510000|2021-09-01 10:01:50|||||||||53
1630490520000|2021-09-01 10:02:00|||||||||2
1630490540000|2021-09-01 10:02:20|4536.82|4536.22|4536.7|4536.1|4536.95|4536.35|4536.7|4536.1|69
1630490550000|2021-09-01 10:02:30|||||||||4
1630490560000|2021-09-01 10:02:40|||||||||2
1630490580000|2021-09-01 10:03:00|||||||||5
1630490600000|2021-09-01 10:03:20|||||||||7
1630490610000|2021-09-01 10:03:30|4536.82|4536.22|4536.7|4536.1|4536.95|4536.35|4536.7|4536.1|49
1630490620000|2021-09-01 10:03:40|||||||||12
1630490630000|2021-09-01 10:03:50|||||||||1
1630490640000|2021-09-01 10:04:00|4536.82|4536.22|4536.7|4536.1|4536.82|4536.22|4536.7|4536.1|49
1630490650000|2021-09-01 10:04:10|||||||||8
1630490670000|2021-09-01 10:04:30|||||||||6
1630490680000|2021-09-01 10:04:40|||||||||24
1630490690000|2021-09-01 10:04:50|4536.57|4535.97|4536.7|4536.1|4536.7|4536.1|4536.57|4535.97|85
1630490710000|2021-09-01 10:05:10|4536.57|4535.97|4536.7|4536.1|4536.7|4536.1|4536.45|4535.85|101
1630490720000|2021-09-01 10:05:20|||||||||1
1630490740000|2021-09-01 10:05:40|||||||||1
1630490750000|2021-09-01 10:05:50|||||||||1
1630490760000|2021-09-01 10:06:00|||||||||2
1630490770000|2021-09-01 10:06:10|4536.45|4535.85|4536.45|4535.85|4536.45|4535.85|4536.45|4535.85|104
1630490800000|2021-09-01 10:06:40|4536.57|4535.97|4536.7|4536.1|4536.7|4536.1|4536.57|4535.97|29
1630490810000|2021-09-01 10:06:50|4536.45|4535.85|4536.7|4536.1|4536.7|4536.1|4536.45|4535.85|48
1630490820000|2021-09-01 10:07:00|4536.45|4535.85|4536.7|4536.1|4536.7|4536.1|4536.45|4535.85|116
1630490830000|2021-09-01 10:07:10|||||||||1
1630490840000|2021-09-01 10:07:20|4536.82|4536.22|4536.7|4536.1|4536.95|4536.35|4536.7|4536.1|227
1630490860000|2021-09-01 10:07:40|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.82|4536.22|63
1630490870000|2021-09-01 10:07:50|||||||||12
1630490880000|2021-09-01 10:08:00|||||||||53
1630490900000|2021-09-01 10:08:20|||||||||40
1630490910000|2021-09-01 10:08:30|||||||||1
1630490920000|2021-09-01 10:08:40|||||||||2
1630490930000|2021-09-01 10:08:50|||||||||3
1630490940000|2021-09-01 10:09:00|4536.7|4536.1|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|95
1630490960000|2021-09-01 10:09:20|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4536.95|4536.35|150
1630490970000|2021-09-01 10:09:30|||||||||77
1630490980000|2021-09-01 10:09:40|4537.32|4536.72|4537.45|4536.85|4537.7|4537.1|4537.32|4536.72|147
1630490990000|2021-09-01 10:09:50|||||||||6
1630491000000|2021-09-01 10:10:00|||||||||7
1630491020000|2021-09-01 10:10:20|||||||||23
1630491050000|2021-09-01 10:10:50|4537.7|4537.1|4537.45|4536.85|4537.7|4537.1|4537.45|4536.85|52
1630491060000|2021-09-01 10:11:00|4537.7|4537.1|4537.45|4536.85|4537.7|4537.1|4537.45|4536.85|22
1630491070000|2021-09-01 10:11:10|||||||||6
1630491090000|2021-09-01 10:11:30|||||||||7
1630491100000|2021-09-01 10:11:40|4537.32|4536.72|4537.2|4536.6|4537.32|4536.72|4537.2|4536.6|52
1630491120000|2021-09-01 10:12:00|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|28
1630491130000|2021-09-01 10:12:10|4537.07|4536.47|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|28
1630491140000|2021-09-01 10:12:20|4537.07|4536.47|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|62
1630491150000|2021-09-01 10:12:30|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|16
1630491160000|2021-09-01 10:12:40|4537.32|4536.72|4537.45|4536.85|4537.45|4536.85|4537.32|4536.72|57
1630491170000|2021-09-01 10:12:50|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|11
1630491180000|2021-09-01 10:13:00|||||||||5
1630491210000|2021-09-01 10:13:30|4537.07|4536.47|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|33
1630491220000|2021-09-01 10:13:40|4537.2|4536.6|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|39
1630491230000|2021-09-01 10:13:50|4537.07|4536.47|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|4
1630491240000|2021-09-01 10:14:00|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4536.95|4536.35|3
1630491260000|2021-09-01 10:14:20|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|9
1630491270000|2021-09-01 10:14:30|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|7
1630491290000|2021-09-01 10:14:50|||||||||3
1630491300000|2021-09-01 10:15:00|||||||||21
1630491310000|2021-09-01 10:15:10|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|36
1630491320000|2021-09-01 10:15:20|4537.32|4536.72|4537.2|4536.6|4537.32|4536.72|4537.2|4536.6|56
1630491330000|2021-09-01 10:15:30|4537.45|4536.85|4537.2|4536.6|4537.45|4536.85|4537.2|4536.6|25
1630491360000|2021-09-01 10:16:00|||||||||58
1630491370000|2021-09-01 10:16:10|||||||||2
1630491380000|2021-09-01 10:16:20|||||||||20
1630491390000|2021-09-01 10:16:30|||||||||1
1630491400000|2021-09-01 10:16:40|||||||||2
1630491410000|2021-09-01 10:16:50|||||||||1
1630491420000|2021-09-01 10:17:00|||||||||5
1630491430000|2021-09-01 10:17:10|||||||||2
1630491440000|2021-09-01 10:17:20|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4536.95|4536.35|85
1630491450000|2021-09-01 10:17:30|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4536.95|4536.35|43
1630491460000|2021-09-01 10:17:40|||||||||5
1630491490000|2021-09-01 10:18:10|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|130
1630491520000|2021-09-01 10:18:40|4537.07|4536.47|4536.95|4536.35|4537.07|4536.47|4536.95|4536.35|55
1630491530000|2021-09-01 10:18:50|4536.7|4536.1|4536.45|4535.85|4536.7|4536.1|4536.45|4535.85|146
1630491540000|2021-09-01 10:19:00|4536.2|4535.6|4536.2|4535.6|4536.2|4535.6|4535.95|4535.35|284
1630491550000|2021-09-01 10:19:10|4536.45|4535.85|4536.2|4535.6|4536.45|4535.85|4536.2|4535.6|84
1630491560000|2021-09-01 10:19:20|||||||||2
1630491570000|2021-09-01 10:19:30|4536.45|4535.85|4536.45|4535.85|4536.45|4535.85|4536.45|4535.85|12
1630491580000|2021-09-01 10:19:40|||||||||24
1630491590000|2021-09-01 10:19:50|||||||||4
1630491600000|2021-09-01 10:20:00|||||||||7
1630491610000|2021-09-01 10:20:10|4536.57|4535.97|4536.45|4535.85|4536.7|4536.1|4536.45|4535.85|156
1630491620000|2021-09-01 10:20:20|4536.57|4535.97|4536.7|4536.1|4536.7|4536.1|4536.57|4535.97|47
1630491630000|2021-09-01 10:20:30|||||||||1
1630491640000|2021-09-01 10:20:40|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.82|4536.22|65
1630491650000|2021-09-01 10:20:50|||||||||2
1630491660000|2021-09-01 10:21:00|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|83
1630491690000|2021-09-01 10:21:30|||||||||10
1630491700000|2021-09-01 10:21:40|||||||||2
1630491710000|2021-09-01 10:21:50|4537.45|4536.85|4536.95|4536.35|4537.45|4536.85|4536.95|4536.35|202
1630491720000|2021-09-01 10:22:00|||||||||5
1630491730000|2021-09-01 10:22:10|4536.7|4536.1|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|92
1630491740000|2021-09-01 10:22:20|||||||||2
1630491750000|2021-09-01 10:22:30|4537.07|4536.47|4536.95|4536.35|4537.07|4536.47|4536.95|4536.35|29
1630491770000|2021-09-01 10:22:50|||||||||3
1630491780000|2021-09-01 10:23:00|||||||||3
1630491790000|2021-09-01 10:23:10|4536.7|4536.1|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|35
1630491800000|2021-09-01 10:23:20|||||||||9
1630491810000|2021-09-01 10:23:30|||||||||5
1630491820000|2021-09-01 10:23:40|||||||||3
1630491830000|2021-09-01 10:23:50|4536.82|4536.22|4536.7|4536.1|4536.82|4536.22|4536.7|4536.1|33
1630491840000|2021-09-01 10:24:00|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.82|4536.22|33
1630491850000|2021-09-01 10:24:10|4536.82|4536.22|4536.7|4536.1|4536.82|4536.22|4536.7|4536.1|18
1630491860000|2021-09-01 10:24:20|||||||||2
1630491870000|2021-09-01 10:24:30|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.82|4536.22|18
1630491880000|2021-09-01 10:24:40|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4536.95|4536.35|80
1630491890000|2021-09-01 10:24:50|||||||||2
1630491900000|2021-09-01 10:25:00|4537.07|4536.47|4536.95|4536.35|4537.07|4536.47|4536.7|4536.1|123
1630491910000|2021-09-01 10:25:10|4536.82|4536.22|4536.7|4536.1|4536.82|4536.22|4536.7|4536.1|47
1630491920000|2021-09-01 10:25:20|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|43
1630491930000|2021-09-01 10:25:30|||||||||6
1630491940000|2021-09-01 10:25:40|4537.07|4536.47|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|185
1630491950000|2021-09-01 10:25:50|4537.07|4536.47|4536.95|4536.35|4537.07|4536.47|4536.95|4536.35|14
1630491960000|2021-09-01 10:26:00|4536.82|4536.22|4536.7|4536.1|4536.95|4536.35|4536.7|4536.1|150
1630491970000|2021-09-01 10:26:10|4536.57|4535.97|4536.45|4535.85|4536.7|4536.1|4536.45|4535.85|174
1630491980000|2021-09-01 10:26:20|4536.7|4536.1|4536.45|4535.85|4536.7|4536.1|4536.45|4535.85|124
1630491990000|2021-09-01 10:26:30|4536.32|4535.72|4536.45|4535.85|4536.45|4535.85|4536.32|4535.72|103
1630492000000|2021-09-01 10:26:40|4536.57|4535.97|4536.57|4535.97|4536.7|4536.1|4536.45|4535.85|140
1630492010000|2021-09-01 10:26:50|4536.7|4536.1|4536.45|4535.85|4536.7|4536.1|4536.45|4535.85|27
1630492020000|2021-09-01 10:27:00|||||||||3
1630492030000|2021-09-01 10:27:10|||||||||3
1630492040000|2021-09-01 10:27:20|4536.57|4535.97|4536.7|4536.1|4536.7|4536.1|4536.57|4535.97|65
1630492050000|2021-09-01 10:27:30|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|131
1630492060000|2021-09-01 10:27:40|||||||||31
1630492070000|2021-09-01 10:27:50|4537.07|4536.47|4536.95|4536.35|4537.2|4536.6|4536.7|4536.1|186
1630492080000|2021-09-01 10:28:00|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|88
1630492090000|2021-09-01 10:28:10|||||||||3
1630492100000|2021-09-01 10:28:20|||||||||3
1630492110000|2021-09-01 10:28:30|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|88
1630492130000|2021-09-01 10:28:50|||||||||6
1630492140000|2021-09-01 10:29:00|4536.7|4536.1|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|140
1630492160000|2021-09-01 10:29:20|||||||||2
1630492170000|2021-09-01 10:29:30|||||||||2
1630492180000|2021-09-01 10:29:40|||||||||2
1630492200000|2021-09-01 10:30:00|4536.7|4536.1|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|81
1630492210000|2021-09-01 10:30:10|||||||||52
1630492220000|2021-09-01 10:30:20|||||||||9
1630492240000|2021-09-01 10:30:40|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|102
1630492250000|2021-09-01 10:30:50|||||||||2
1630492260000|2021-09-01 10:31:00|4536.82|4536.22|4536.45|4535.85|4536.82|4536.22|4536.45|4535.85|74
1630492270000|2021-09-01 10:31:10|4536.32|4535.72|4536.2|4535.6|4536.45|4535.85|4536.07|4535.47|308
1630492280000|2021-09-01 10:31:20|4536.45|4535.85|4536.45|4535.85|4536.45|4535.85|4536.32|4535.72|87
1630492290000|2021-09-01 10:31:30|||||||||4
1630492300000|2021-09-01 10:31:40|||||||||6
1630492320000|2021-09-01 10:32:00|4536.57|4535.97|4536.7|4536.1|4536.7|4536.1|4536.45|4535.85|94
1630492330000|2021-09-01 10:32:10|4536.95|4536.35|4536.7|4536.1|4536.95|4536.35|4536.7|4536.1|100
1630492340000|2021-09-01 10:32:20|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.82|4536.22|41
1630492350000|2021-09-01 10:32:30|||||||||10
1630492360000|2021-09-01 10:32:40|4536.82|4536.22|4536.7|4536.1|4536.82|4536.22|4536.7|4536.1|63
1630492370000|2021-09-01 10:32:50|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.82|4536.22|55
1630492380000|2021-09-01 10:33:00|||||||||27
1630492390000|2021-09-01 10:33:10|||||||||287
1630492400000|2021-09-01 10:33:20|4537.07|4536.47|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|105
1630492430000|2021-09-01 10:33:50|||||||||1
1630492440000|2021-09-01 10:34:00|||||||||61
1630492450000|2021-09-01 10:34:10|||||||||68
1630492460000|2021-09-01 10:34:20|||||||||3
1630492470000|2021-09-01 10:34:30|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|142
1630492480000|2021-09-01 10:34:40|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|67
1630492490000|2021-09-01 10:34:50|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4536.95|4536.35|111
1630492500000|2021-09-01 10:35:00|4537.07|4536.47|4536.95|4536.35|4537.07|4536.47|4536.95|4536.35|19
1630492510000|2021-09-01 10:35:10|4536.82|4536.22|4536.7|4536.1|4536.82|4536.22|4536.7|4536.1|21
1630492520000|2021-09-01 10:35:20|4536.82|4536.22|4536.7|4536.1|4536.82|4536.22|4536.7|4536.1|33
1630492530000|2021-09-01 10:35:30|4536.95|4536.35|4537.2|4536.6|4537.2|4536.6|4536.95|4536.35|53
1630492540000|2021-09-01 10:35:40|4537.07|4536.47|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|98
1630492560000|2021-09-01 10:36:00|||||||||4
1630492570000|2021-09-01 10:36:10|4536.82|4536.22|4536.7|4536.1|4536.82|4536.22|4536.7|4536.1|72
1630492580000|2021-09-01 10:36:20|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.82|4536.22|24
1630492590000|2021-09-01 10:36:30|||||||||1
1630492600000|2021-09-01 10:36:40|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.82|4536.22|10
1630492630000|2021-09-01 10:37:10|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.82|4536.22|50
1630492640000|2021-09-01 10:37:20|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.82|4536.22|23
1630492650000|2021-09-01 10:37:30|||||||||2
1630492660000|2021-09-01 10:37:40|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|46
1630492670000|2021-09-01 10:37:50|4537.07|4536.47|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|31
1630492680000|2021-09-01 10:38:00|||||||||3
1630492690000|2021-09-01 10:38:10|4536.7|4536.1|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|119
1630492700000|2021-09-01 10:38:20|||||||||1
1630492710000|2021-09-01 10:38:30|||||||||4
1630492730000|2021-09-01 10:38:50|||||||||1
1630492740000|2021-09-01 10:39:00|||||||||5
1630492760000|2021-09-01 10:39:20|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|84
1630492770000|2021-09-01 10:39:30|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|37
1630492780000|2021-09-01 10:39:40|||||||||3
1630492790000|2021-09-01 10:39:50|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.82|4536.22|54
1630492800000|2021-09-01 10:40:00|||||||||13
1630492810000|2021-09-01 10:40:10|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.82|4536.22|45
1630492830000|2021-09-01 10:40:30|||||||||2
1630492840000|2021-09-01 10:40:40|4537.2|4536.6|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|121
1630492850000|2021-09-01 10:40:50|||||||||11
1630492870000|2021-09-01 10:41:10|||||||||1
1630492890000|2021-09-01 10:41:30|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|4536.95|4536.35|127
1630492910000|2021-09-01 10:41:50|4537.45|4536.85|4537.45|4536.85|4537.57|4536.97|4537.45|4536.85|173
1630492920000|2021-09-01 10:42:00|4537.7|4537.1|4537.45|4536.85|4537.7|4537.1|4537.45|4536.85|84
1630492930000|2021-09-01 10:42:10|||||||||5
1630492940000|2021-09-01 10:42:20|4537.32|4536.72|4537.45|4536.85|4537.45|4536.85|4537.2|4536.6|96
1630492950000|2021-09-01 10:42:30|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.57|4536.97|86
1630492960000|2021-09-01 10:42:40|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|7
1630492970000|2021-09-01 10:42:50|||||||||11
1630492980000|2021-09-01 10:43:00|||||||||60
1630493020000|2021-09-01 10:43:40|||||||||2
1630493040000|2021-09-01 10:44:00|||||||||3
1630493050000|2021-09-01 10:44:10|||||||||1
1630493070000|2021-09-01 10:44:30|||||||||2
1630493080000|2021-09-01 10:44:40|||||||||7
1630493090000|2021-09-01 10:44:50|||||||||218
1630493100000|2021-09-01 10:45:00|||||||||84
1630493110000|2021-09-01 10:45:10|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.57|4536.97|17
1630493120000|2021-09-01 10:45:20|4537.57|4536.97|4537.45|4536.85|4537.57|4536.97|4537.45|4536.85|19
1630493160000|2021-09-01 10:46:00|4537.7|4537.1|4537.7|4537.1|4537.7|4537.1|4537.57|4536.97|94
1630493170000|2021-09-01 10:46:10|||||||||2
1630493180000|2021-09-01 10:46:20|||||||||13
1630493190000|2021-09-01 10:46:30|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|72
1630493200000|2021-09-01 10:46:40|||||||||1
1630493210000|2021-09-01 10:46:50|||||||||50
1630493220000|2021-09-01 10:47:00|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.57|4536.97|149
1630493230000|2021-09-01 10:47:10|||||||||1
1630493240000|2021-09-01 10:47:20|4537.45|4536.85|4537.7|4537.1|4537.7|4537.1|4537.45|4536.85|36
1630493250000|2021-09-01 10:47:30|||||||||3
1630493260000|2021-09-01 10:47:40|||||||||4
1630493270000|2021-09-01 10:47:50|||||||||8
1630493280000|2021-09-01 10:48:00|||||||||21
1630493290000|2021-09-01 10:48:10|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|47
1630493300000|2021-09-01 10:48:20|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.45|4536.85|123
1630493320000|2021-09-01 10:48:40|||||||||1
1630493330000|2021-09-01 10:48:50|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|98
1630493340000|2021-09-01 10:49:00|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|36
1630493350000|2021-09-01 10:49:10|4538.2|4537.6|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|74
1630493360000|2021-09-01 10:49:20|||||||||1
1630493370000|2021-09-01 10:49:30|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|55
1630493380000|2021-09-01 10:49:40|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|56
1630493390000|2021-09-01 10:49:50|||||||||60
1630493400000|2021-09-01 10:50:00|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|60
1630493410000|2021-09-01 10:50:10|4538.2|4537.6|4538.7|4538.1|4538.95|4538.35|4538.2|4537.6|335
1630493430000|2021-09-01 10:50:30|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|320
1630493440000|2021-09-01 10:50:40|||||||||3
1630493450000|2021-09-01 10:50:50|4538.32|4537.72|4538.2|4537.6|4538.32|4537.72|4538.07|4537.47|72
1630493460000|2021-09-01 10:51:00|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|4538.2|4537.6|118
1630493470000|2021-09-01 10:51:10|4538.32|4537.72|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|45
1630493480000|2021-09-01 10:51:20|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|50
1630493490000|2021-09-01 10:51:30|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|90
1630493500000|2021-09-01 10:51:40|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|100
1630493510000|2021-09-01 10:51:50|||||||||4
1630493520000|2021-09-01 10:52:00|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.57|4537.97|89
1630493530000|2021-09-01 10:52:10|4538.57|4537.97|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|54
1630493540000|2021-09-01 10:52:20|||||||||11
1630493550000|2021-09-01 10:52:30|||||||||3
1630493560000|2021-09-01 10:52:40|||||||||5
1630493570000|2021-09-01 10:52:50|||||||||3
1630493580000|2021-09-01 10:53:00|4538.2|4537.6|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|95
1630493590000|2021-09-01 10:53:10|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.2|4537.6|32
1630493600000|2021-09-01 10:53:20|4538.57|4537.97|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|53
1630493610000|2021-09-01 10:53:30|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.57|4537.97|65
1630493630000|2021-09-01 10:53:50|||||||||23
1630493640000|2021-09-01 10:54:00|4538.45|4537.85|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|113
1630493650000|2021-09-01 10:54:10|4538.7|4538.1|4538.57|4537.97|4538.7|4538.1|4538.45|4537.85|66
1630493660000|2021-09-01 10:54:20|4538.7|4538.1|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|27
1630493670000|2021-09-01 10:54:30|||||||||3
1630493680000|2021-09-01 10:54:40|||||||||5
1630493690000|2021-09-01 10:54:50|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|78
1630493700000|2021-09-01 10:55:00|4538.95|4538.35|4538.7|4538.1|4539.2|4538.6|4538.7|4538.1|216
1630493710000|2021-09-01 10:55:10|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.82|4538.22|23
1630493720000|2021-09-01 10:55:20|||||||||1
1630493730000|2021-09-01 10:55:30|||||||||3
1630493740000|2021-09-01 10:55:40|||||||||3
1630493760000|2021-09-01 10:56:00|||||||||7
1630493770000|2021-09-01 10:56:10|4538.82|4538.22|4538.7|4538.1|4538.82|4538.22|4538.7|4538.1|117
1630493790000|2021-09-01 10:56:30|||||||||3
1630493800000|2021-09-01 10:56:40|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|76
1630493810000|2021-09-01 10:56:50|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|9
1630493820000|2021-09-01 10:57:00|||||||||5
1630493830000|2021-09-01 10:57:10|4538.95|4538.35|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|79
1630493850000|2021-09-01 10:57:30|||||||||6
1630493860000|2021-09-01 10:57:40|||||||||8
1630493870000|2021-09-01 10:57:50|||||||||4
1630493880000|2021-09-01 10:58:00|||||||||4
1630493890000|2021-09-01 10:58:10|||||||||8
1630493900000|2021-09-01 10:58:20|||||||||8
1630493910000|2021-09-01 10:58:30|||||||||23
1630493920000|2021-09-01 10:58:40|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|77
1630493930000|2021-09-01 10:58:50|4539.7|4539.1|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|309
1630493940000|2021-09-01 10:59:00|4539.2|4538.6|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|586
1630493950000|2021-09-01 10:59:10|4539.07|4538.47|4539.2|4538.6|4539.2|4538.6|4539.07|4538.47|64
1630493960000|2021-09-01 10:59:20|4539.32|4538.72|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|134
1630493970000|2021-09-01 10:59:30|4539.57|4538.97|4539.7|4539.1|4539.7|4539.1|4539.57|4538.97|75
1630493980000|2021-09-01 10:59:40|4539.82|4539.22|4539.7|4539.1|4539.82|4539.22|4539.7|4539.1|121
1630493990000|2021-09-01 10:59:50|4539.45|4538.85|4539.45|4538.85|4539.57|4538.97|4539.45|4538.85|131
1630494000000|2021-09-01 11:00:00|4539.7|4539.1|4539.45|4538.85|4539.95|4539.35|4539.45|4538.85|601
1630494010000|2021-09-01 11:00:10|||||||||3
1630494020000|2021-09-01 11:00:20|4539.7|4539.1|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|139
1630494030000|2021-09-01 11:00:30|||||||||16
1630494040000|2021-09-01 11:00:40|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|58
1630494050000|2021-09-01 11:00:50|4539.07|4538.47|4538.7|4538.1|4539.07|4538.47|4538.7|4538.1|251
1630494060000|2021-09-01 11:01:00|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.82|4538.22|14
1630494070000|2021-09-01 11:01:10|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|64
1630494080000|2021-09-01 11:01:20|4538.95|4538.35|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|74
1630494090000|2021-09-01 11:01:30|||||||||1
1630494100000|2021-09-01 11:01:40|||||||||7
1630494110000|2021-09-01 11:01:50|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|49
1630494120000|2021-09-01 11:02:00|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|56
1630494130000|2021-09-01 11:02:10|4538.57|4537.97|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|29
1630494140000|2021-09-01 11:02:20|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.57|4537.97|10
1630494150000|2021-09-01 11:02:30|4538.57|4537.97|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|34
1630494160000|2021-09-01 11:02:40|||||||||1
1630494170000|2021-09-01 11:02:50|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|29
1630494180000|2021-09-01 11:03:00|4538.45|4537.85|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|61
1630494190000|2021-09-01 11:03:10|4538.32|4537.72|4538.2|4537.6|4538.32|4537.72|4538.2|4537.6|12
1630494200000|2021-09-01 11:03:20|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.2|4537.6|25
1630494210000|2021-09-01 11:03:30|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|39
1630494220000|2021-09-01 11:03:40|||||||||11
1630494230000|2021-09-01 11:03:50|4538.2|4537.6|4538.45|4537.85|4538.45|4537.85|4538.2|4537.6|35
1630494240000|2021-09-01 11:04:00|||||||||5
1630494250000|2021-09-01 11:04:10|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|19
1630494260000|2021-09-01 11:04:20|4538.45|4537.85|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|67
1630494270000|2021-09-01 11:04:30|||||||||15
1630494280000|2021-09-01 11:04:40|4538.32|4537.72|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|35
1630494290000|2021-09-01 11:04:50|||||||||1
1630494300000|2021-09-01 11:05:00|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|58
1630494310000|2021-09-01 11:05:10|4537.82|4537.22|4538.2|4537.6|4538.2|4537.6|4537.82|4537.22|84
1630494320000|2021-09-01 11:05:20|4538.07|4537.47|4537.82|4537.22|4538.07|4537.47|4537.7|4537.1|86
1630494330000|2021-09-01 11:05:30|4537.95|4537.35|4537.95|4537.35|4538.2|4537.6|4537.7|4537.1|156
1630494340000|2021-09-01 11:05:40|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|89
1630494350000|2021-09-01 11:05:50|4538.07|4537.47|4538.45|4537.85|4538.45|4537.85|4537.95|4537.35|177
1630494360000|2021-09-01 11:06:00|4538.32|4537.72|4537.95|4537.35|4538.32|4537.72|4537.95|4537.35|167
1630494370000|2021-09-01 11:06:10|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|108
1630494380000|2021-09-01 11:06:20|||||||||77
1630494400000|2021-09-01 11:06:40|||||||||8
1630494410000|2021-09-01 11:06:50|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|86
1630494420000|2021-09-01 11:07:00|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|28
1630494430000|2021-09-01 11:07:10|4537.95|4537.35|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|86
1630494440000|2021-09-01 11:07:20|||||||||2
1630494450000|2021-09-01 11:07:30|||||||||5
1630494460000|2021-09-01 11:07:40|||||||||7
1630494470000|2021-09-01 11:07:50|4537.95|4537.35|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|116
1630494480000|2021-09-01 11:08:00|4538.07|4537.47|4537.95|4537.35|4538.07|4537.47|4537.95|4537.35|116
1630494490000|2021-09-01 11:08:10|||||||||8
1630494500000|2021-09-01 11:08:20|||||||||2
1630494510000|2021-09-01 11:08:30|4537.7|4537.1|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|96
1630494520000|2021-09-01 11:08:40|4537.82|4537.22|4537.7|4537.1|4537.82|4537.22|4537.7|4537.1|74
1630494530000|2021-09-01 11:08:50|4537.82|4537.22|4537.45|4536.85|4537.95|4537.35|4537.45|4536.85|156
1630494540000|2021-09-01 11:09:00|4537.2|4536.6|4537.45|4536.85|4537.7|4537.1|4537.2|4536.6|228
1630494550000|2021-09-01 11:09:10|4537.7|4537.1|4537.7|4537.1|4537.7|4537.1|4537.45|4536.85|60
1630494560000|2021-09-01 11:09:20|||||||||5
1630494570000|2021-09-01 11:09:30|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|89
1630494580000|2021-09-01 11:09:40|4537.57|4536.97|4537.45|4536.85|4537.57|4536.97|4537.45|4536.85|86
1630494590000|2021-09-01 11:09:50|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.57|4536.97|69
1630494600000|2021-09-01 11:10:00|4537.57|4536.97|4537.45|4536.85|4537.57|4536.97|4537.45|4536.85|55
1630494610000|2021-09-01 11:10:10|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.45|4536.85|151
1630494620000|2021-09-01 11:10:20|4537.57|4536.97|4536.7|4536.1|4537.57|4536.97|4536.7|4536.1|384
1630494630000|2021-09-01 11:10:30|4536.95|4536.35|4536.95|4536.35|4537.07|4536.47|4536.95|4536.35|141
1630494650000|2021-09-01 11:10:50|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|33
1630494660000|2021-09-01 11:11:00|4537.32|4536.72|4537.2|4536.6|4537.45|4536.85|4537.2|4536.6|140
1630494670000|2021-09-01 11:11:10|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|39
1630494680000|2021-09-01 11:11:20|4536.7|4536.1|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|155
1630494690000|2021-09-01 11:11:30|||||||||4
1630494700000|2021-09-01 11:11:40|||||||||3
1630494710000|2021-09-01 11:11:50|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|33
1630494720000|2021-09-01 11:12:00|4537.45|4536.85|4536.7|4536.1|4537.45|4536.85|4536.7|4536.1|292
1630494730000|2021-09-01 11:12:10|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|40
1630494740000|2021-09-01 11:12:20|||||||||5
1630494750000|2021-09-01 11:12:30|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|56
1630494760000|2021-09-01 11:12:40|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|45
1630494770000|2021-09-01 11:12:50|4537.32|4536.72|4537.45|4536.85|4537.7|4537.1|4537.32|4536.72|114
1630494780000|2021-09-01 11:13:00|||||||||23
1630494790000|2021-09-01 11:13:10|||||||||3
1630494800000|2021-09-01 11:13:20|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.57|4536.97|79
1630494810000|2021-09-01 11:13:30|4537.45|4536.85|4537.7|4537.1|4537.7|4537.1|4537.45|4536.85|40
1630494820000|2021-09-01 11:13:40|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|20
1630494830000|2021-09-01 11:13:50|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.45|4536.85|135
1630494840000|2021-09-01 11:14:00|4537.45|4536.85|4537.45|4536.85|4537.57|4536.97|4537.45|4536.85|180
1630494860000|2021-09-01 11:14:20|||||||||3
1630494870000|2021-09-01 11:14:30|4537.57|4536.97|4537.45|4536.85|4537.57|4536.97|4537.45|4536.85|72
1630494880000|2021-09-01 11:14:40|||||||||3
1630494890000|2021-09-01 11:14:50|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.57|4536.97|90
1630494900000|2021-09-01 11:15:00|4537.57|4536.97|4537.95|4537.35|4537.95|4537.35|4537.45|4536.85|97
1630494910000|2021-09-01 11:15:10|4537.82|4537.22|4537.7|4537.1|4537.95|4537.35|4537.7|4537.1|24
1630494920000|2021-09-01 11:15:20|||||||||3
1630494930000|2021-09-01 11:15:30|||||||||4
1630494940000|2021-09-01 11:15:40|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|56
1630494950000|2021-09-01 11:15:50|4537.82|4537.22|4537.7|4537.1|4537.82|4537.22|4537.7|4537.1|21
1630494960000|2021-09-01 11:16:00|4537.95|4537.35|4537.7|4537.1|4537.95|4537.35|4537.7|4537.1|27
1630494970000|2021-09-01 11:16:10|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.82|4537.22|15
1630494980000|2021-09-01 11:16:20|||||||||93
1630494990000|2021-09-01 11:16:30|4538.07|4537.47|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|42
1630495000000|2021-09-01 11:16:40|||||||||5
1630495020000|2021-09-01 11:17:00|4538.07|4537.47|4537.95|4537.35|4538.07|4537.47|4537.95|4537.35|15
1630495030000|2021-09-01 11:17:10|||||||||4
1630495040000|2021-09-01 11:17:20|4537.7|4537.1|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|75
1630495050000|2021-09-01 11:17:30|4537.7|4537.1|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|18
1630495060000|2021-09-01 11:17:40|||||||||1
1630495070000|2021-09-01 11:17:50|4538.2|4537.6|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|84
1630495080000|2021-09-01 11:18:00|4538.07|4537.47|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|59
1630495090000|2021-09-01 11:18:10|4538.07|4537.47|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|36
1630495100000|2021-09-01 11:18:20|||||||||6
1630495110000|2021-09-01 11:18:30|||||||||7
1630495120000|2021-09-01 11:18:40|4537.7|4537.1|4537.7|4537.1|4537.7|4537.1|4537.7|4537.1|21
1630495130000|2021-09-01 11:18:50|||||||||19
1630495140000|2021-09-01 11:19:00|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.57|4536.97|23
1630495150000|2021-09-01 11:19:10|||||||||5
1630495160000|2021-09-01 11:19:20|||||||||9
1630495170000|2021-09-01 11:19:30|||||||||44
1630495180000|2021-09-01 11:19:40|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.82|4537.22|20
1630495190000|2021-09-01 11:19:50|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|61
1630495200000|2021-09-01 11:20:00|4537.95|4537.35|4537.7|4537.1|4537.95|4537.35|4537.7|4537.1|60
1630495210000|2021-09-01 11:20:10|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|68
1630495220000|2021-09-01 11:20:20|||||||||2
1630495230000|2021-09-01 11:20:30|||||||||12
1630495250000|2021-09-01 11:20:50|||||||||22
1630495260000|2021-09-01 11:21:00|4537.7|4537.1|4537.7|4537.1|4537.7|4537.1|4537.7|4537.1|22
1630495270000|2021-09-01 11:21:10|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.82|4537.22|19
1630495280000|2021-09-01 11:21:20|4537.82|4537.22|4537.7|4537.1|4537.82|4537.22|4537.7|4537.1|42
1630495290000|2021-09-01 11:21:30|4537.82|4537.22|4537.7|4537.1|4537.82|4537.22|4537.7|4537.1|6
1630495300000|2021-09-01 11:21:40|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|23
1630495310000|2021-09-01 11:21:50|4538.2|4537.6|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|84
1630495320000|2021-09-01 11:22:00|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|14
1630495330000|2021-09-01 11:22:10|||||||||37
1630495340000|2021-09-01 11:22:20|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|87
1630495350000|2021-09-01 11:22:30|||||||||9
1630495360000|2021-09-01 11:22:40|||||||||2
1630495370000|2021-09-01 11:22:50|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|17
1630495380000|2021-09-01 11:23:00|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|11
1630495390000|2021-09-01 11:23:10|||||||||4
1630495400000|2021-09-01 11:23:20|||||||||1
1630495410000|2021-09-01 11:23:30|||||||||42
1630495420000|2021-09-01 11:23:40|||||||||5
1630495430000|2021-09-01 11:23:50|4538.7|4538.1|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|32
1630495440000|2021-09-01 11:24:00|4538.57|4537.97|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|55
1630495450000|2021-09-01 11:24:10|4538.32|4537.72|4538.2|4537.6|4538.32|4537.72|4538.2|4537.6|45
1630495460000|2021-09-01 11:24:20|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.2|4537.6|40
1630495470000|2021-09-01 11:24:30|4538.32|4537.72|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|7
1630495480000|2021-09-01 11:24:40|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.2|4537.6|39
1630495490000|2021-09-01 11:24:50|||||||||21
1630495500000|2021-09-01 11:25:00|||||||||2
1630495510000|2021-09-01 11:25:10|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|29
1630495530000|2021-09-01 11:25:30|4538.32|4537.72|4538.32|4537.72|4538.32|4537.72|4538.2|4537.6|36
1630495540000|2021-09-01 11:25:40|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|24
1630495550000|2021-09-01 11:25:50|||||||||2
1630495570000|2021-09-01 11:26:10|||||||||12
1630495580000|2021-09-01 11:26:20|||||||||1
1630495600000|2021-09-01 11:26:40|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|32
1630495610000|2021-09-01 11:26:50|4538.7|4538.1|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|18
1630495620000|2021-09-01 11:27:00|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|20
1630495640000|2021-09-01 11:27:20|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|24
1630495650000|2021-09-01 11:27:30|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|29
1630495680000|2021-09-01 11:28:00|||||||||9
1630495690000|2021-09-01 11:28:10|||||||||6
1630495700000|2021-09-01 11:28:20|4538.32|4537.72|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|73
1630495710000|2021-09-01 11:28:30|||||||||2
1630495730000|2021-09-01 11:28:50|||||||||5
1630495740000|2021-09-01 11:29:00|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|4537.95|4537.35|48
1630495750000|2021-09-01 11:29:10|4538.07|4537.47|4537.95|4537.35|4538.07|4537.47|4537.95|4537.35|36
1630495760000|2021-09-01 11:29:20|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|51
1630495770000|2021-09-01 11:29:30|4537.95|4537.35|4537.7|4537.1|4537.95|4537.35|4537.7|4537.1|195
1630495780000|2021-09-01 11:29:40|||||||||9
1630495790000|2021-09-01 11:29:50|||||||||32
1630495800000|2021-09-01 11:30:00|||||||||60
1630495820000|2021-09-01 11:30:20|4537.57|4536.97|4537.45|4536.85|4537.57|4536.97|4537.45|4536.85|22
1630495830000|2021-09-01 11:30:30|||||||||1
1630495840000|2021-09-01 11:30:40|4537.57|4536.97|4537.95|4537.35|4537.95|4537.35|4537.45|4536.85|109
1630495850000|2021-09-01 11:30:50|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|10
1630495860000|2021-09-01 11:31:00|||||||||2
1630495880000|2021-09-01 11:31:20|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|64
1630495890000|2021-09-01 11:31:30|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|44
1630495900000|2021-09-01 11:31:40|||||||||30
1630495910000|2021-09-01 11:31:50|4538.45|4537.85|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|74
1630495920000|2021-09-01 11:32:00|4538.57|4537.97|4538.57|4537.97|4538.7|4538.1|4538.45|4537.85|55
1630495930000|2021-09-01 11:32:10|4538.45|4537.85|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|12
1630495940000|2021-09-01 11:32:20|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|165
1630495950000|2021-09-01 11:32:30|4539.07|4538.47|4539.2|4538.6|4539.2|4538.6|4539.07|4538.47|57
1630495960000|2021-09-01 11:32:40|4538.95|4538.35|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|52
1630495970000|2021-09-01 11:32:50|||||||||2
1630495980000|2021-09-01 11:33:00|4539.07|4538.47|4538.95|4538.35|4539.07|4538.47|4538.95|4538.35|42
1630495990000|2021-09-01 11:33:10|4539.07|4538.47|4539.2|4538.6|4539.2|4538.6|4538.95|4538.35|49
1630496010000|2021-09-01 11:33:30|4539.07|4538.47|4539.07|4538.47|4539.07|4538.47|4538.95|4538.35|29
1630496020000|2021-09-01 11:33:40|4539.2|4538.6|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|27
1630496030000|2021-09-01 11:33:50|4539.2|4538.6|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|122
1630496040000|2021-09-01 11:34:00|||||||||1
1630496050000|2021-09-01 11:34:10|||||||||65
1630496060000|2021-09-01 11:34:20|||||||||56
1630496070000|2021-09-01 11:34:30|4539.07|4538.47|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|41
1630496080000|2021-09-01 11:34:40|4539.07|4538.47|4538.95|4538.35|4539.07|4538.47|4538.95|4538.35|63
1630496090000|2021-09-01 11:34:50|||||||||1
1630496100000|2021-09-01 11:35:00|||||||||81
1630496110000|2021-09-01 11:35:10|||||||||2
1630496120000|2021-09-01 11:35:20|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|113
1630496150000|2021-09-01 11:35:50|||||||||1
1630496160000|2021-09-01 11:36:00|4538.45|4537.85|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|48
1630496170000|2021-09-01 11:36:10|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.57|4537.97|37
1630496180000|2021-09-01 11:36:20|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|42
1630496190000|2021-09-01 11:36:30|||||||||1
1630496200000|2021-09-01 11:36:40|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.57|4537.97|12
1630496210000|2021-09-01 11:36:50|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|14
1630496220000|2021-09-01 11:37:00|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|19
1630496230000|2021-09-01 11:37:10|4538.45|4537.85|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|43
1630496240000|2021-09-01 11:37:20|||||||||4
1630496250000|2021-09-01 11:37:30|4538.57|4537.97|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|38
1630496270000|2021-09-01 11:37:50|||||||||7
1630496280000|2021-09-01 11:38:00|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|62
1630496290000|2021-09-01 11:38:10|||||||||5
1630496300000|2021-09-01 11:38:20|||||||||3
1630496310000|2021-09-01 11:38:30|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|39
1630496320000|2021-09-01 11:38:40|||||||||2
1630496330000|2021-09-01 11:38:50|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|33
1630496340000|2021-09-01 11:39:00|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.57|4537.97|22
1630496370000|2021-09-01 11:39:30|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|4538.7|4538.1|75
1630496380000|2021-09-01 11:39:40|4538.82|4538.22|4538.7|4538.1|4538.82|4538.22|4538.7|4538.1|22
1630496410000|2021-09-01 11:40:10|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|94
1630496420000|2021-09-01 11:40:20|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.57|4537.97|26
1630496430000|2021-09-01 11:40:30|||||||||2
1630496450000|2021-09-01 11:40:50|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.57|4537.97|44
1630496460000|2021-09-01 11:41:00|4538.57|4537.97|4538.7|4538.1|4538.82|4538.22|4538.57|4537.97|49
1630496480000|2021-09-01 11:41:20|||||||||1
1630496500000|2021-09-01 11:41:40|||||||||8
1630496510000|2021-09-01 11:41:50|||||||||2
1630496520000|2021-09-01 11:42:00|||||||||12
1630496540000|2021-09-01 11:42:20|||||||||2
1630496550000|2021-09-01 11:42:30|||||||||6
1630496570000|2021-09-01 11:42:50|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.57|4537.97|38
1630496580000|2021-09-01 11:43:00|||||||||2
1630496590000|2021-09-01 11:43:10|||||||||1
1630496600000|2021-09-01 11:43:20|||||||||2
1630496620000|2021-09-01 11:43:40|||||||||26
1630496630000|2021-09-01 11:43:50|||||||||9
1630496640000|2021-09-01 11:44:00|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.82|4538.22|71
1630496650000|2021-09-01 11:44:10|||||||||1
1630496660000|2021-09-01 11:44:20|||||||||2
1630496670000|2021-09-01 11:44:30|||||||||11
1630496680000|2021-09-01 11:44:40|||||||||22
1630496690000|2021-09-01 11:44:50|||||||||2
1630496700000|2021-09-01 11:45:00|||||||||5
1630496710000|2021-09-01 11:45:10|||||||||13
1630496720000|2021-09-01 11:45:20|4538.82|4538.22|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|29
1630496740000|2021-09-01 11:45:40|4538.95|4538.35|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|50
1630496770000|2021-09-01 11:46:10|||||||||5
1630496800000|2021-09-01 11:46:40|||||||||2
1630496830000|2021-09-01 11:47:10|4538.82|4538.22|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|75
1630496850000|2021-09-01 11:47:30|4538.45|4537.85|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|46
1630496860000|2021-09-01 11:47:40|||||||||1
1630496870000|2021-09-01 11:47:50|||||||||5
1630496880000|2021-09-01 11:48:00|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.82|4538.22|26
1630496890000|2021-09-01 11:48:10|||||||||36
1630496910000|2021-09-01 11:48:30|4539.07|4538.47|4539.2|4538.6|4539.2|4538.6|4539.07|4538.47|55
1630496920000|2021-09-01 11:48:40|4539.32|4538.72|4539.2|4538.6|4539.45|4538.85|4539.2|4538.6|79
1630496930000|2021-09-01 11:48:50|||||||||2
1630496940000|2021-09-01 11:49:00|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|42
1630496960000|2021-09-01 11:49:20|4538.82|4538.22|4538.82|4538.22|4538.95|4538.35|4538.7|4538.1|57
1630496970000|2021-09-01 11:49:30|4538.7|4538.1|4538.95|4538.35|4538.95|4538.35|4538.7|4538.1|5
1630496990000|2021-09-01 11:49:50|||||||||1
1630497010000|2021-09-01 11:50:10|||||||||12
1630497020000|2021-09-01 11:50:20|4538.82|4538.22|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|81
1630497030000|2021-09-01 11:50:30|||||||||4
1630497040000|2021-09-01 11:50:40|||||||||8
1630497050000|2021-09-01 11:50:50|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|81
1630497070000|2021-09-01 11:51:10|||||||||25
1630497080000|2021-09-01 11:51:20|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.82|4538.22|163
1630497090000|2021-09-01 11:51:30|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.82|4538.22|34
1630497100000|2021-09-01 11:51:40|||||||||8
1630497110000|2021-09-01 11:51:50|||||||||3
1630497120000|2021-09-01 11:52:00|||||||||8
1630497130000|2021-09-01 11:52:10|||||||||1
1630497140000|2021-09-01 11:52:20|4539.2|4538.6|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|203
1630497150000|2021-09-01 11:52:30|||||||||2
1630497160000|2021-09-01 11:52:40|||||||||31
1630497170000|2021-09-01 11:52:50|||||||||6
1630497180000|2021-09-01 11:53:00|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|102
1630497190000|2021-09-01 11:53:10|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.7|4538.1|33
1630497200000|2021-09-01 11:53:20|4538.82|4538.22|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|71
1630497210000|2021-09-01 11:53:30|||||||||2
1630497220000|2021-09-01 11:53:40|||||||||34
1630497260000|2021-09-01 11:54:20|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.57|4537.97|12
1630497290000|2021-09-01 11:54:50|||||||||70
1630497310000|2021-09-01 11:55:10|||||||||8
1630497320000|2021-09-01 11:55:20|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.57|4537.97|49
1630497330000|2021-09-01 11:55:30|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|111
1630497340000|2021-09-01 11:55:40|||||||||3
1630497350000|2021-09-01 11:55:50|4538.32|4537.72|4538.2|4537.6|4538.32|4537.72|4538.2|4537.6|115
1630497360000|2021-09-01 11:56:00|||||||||37
1630497370000|2021-09-01 11:56:10|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|77
1630497380000|2021-09-01 11:56:20|||||||||44
1630497390000|2021-09-01 11:56:30|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|83
1630497400000|2021-09-01 11:56:40|||||||||2
1630497420000|2021-09-01 11:57:00|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|4538.7|4538.1|33
1630497430000|2021-09-01 11:57:10|||||||||1
1630497440000|2021-09-01 11:57:20|||||||||4
1630497450000|2021-09-01 11:57:30|4538.82|4538.22|4538.95|4538.35|4538.95|4538.35|4538.82|4538.22|62
1630497470000|2021-09-01 11:57:50|||||||||11
1630497480000|2021-09-01 11:58:00|4539.07|4538.47|4539.2|4538.6|4539.2|4538.6|4539.07|4538.47|56
1630497490000|2021-09-01 11:58:10|||||||||16
1630497510000|2021-09-01 11:58:30|||||||||58
1630497520000|2021-09-01 11:58:40|4539.32|4538.72|4539.45|4538.85|4539.45|4538.85|4539.32|4538.72|30
1630497530000|2021-09-01 11:58:50|||||||||6
1630497540000|2021-09-01 11:59:00|||||||||14
1630497550000|2021-09-01 11:59:10|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|123
1630497560000|2021-09-01 11:59:20|4539.32|4538.72|4539.2|4538.6|4539.32|4538.72|4539.2|4538.6|43
1630497570000|2021-09-01 11:59:30|4539.32|4538.72|4539.45|4538.85|4539.45|4538.85|4539.32|4538.72|9
1630497590000|2021-09-01 11:59:50|4539.32|4538.72|4539.45|4538.85|4539.45|4538.85|4539.32|4538.72|50
1630497600000|2021-09-01 12:00:00|4539.7|4539.1|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|260
1630497610000|2021-09-01 12:00:10|4539.7|4539.1|4539.7|4539.1|4539.95|4539.35|4539.7|4539.1|86
1630497620000|2021-09-01 12:00:20|4539.45|4538.85|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|88
1630497630000|2021-09-01 12:00:30|||||||||49
1630497640000|2021-09-01 12:00:40|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|8
1630497650000|2021-09-01 12:00:50|||||||||41
1630497660000|2021-09-01 12:01:00|||||||||10
1630497670000|2021-09-01 12:01:10|4539.82|4539.22|4539.7|4539.1|4539.95|4539.35|4539.7|4539.1|113
1630497680000|2021-09-01 12:01:20|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.7|4539.1|58
1630497690000|2021-09-01 12:01:30|4539.7|4539.1|4539.7|4539.1|4539.95|4539.35|4539.7|4539.1|56
1630497700000|2021-09-01 12:01:40|||||||||7
1630497710000|2021-09-01 12:01:50|||||||||18
1630497720000|2021-09-01 12:02:00|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.7|4539.1|162
1630497730000|2021-09-01 12:02:10|4539.82|4539.22|4539.7|4539.1|4539.82|4539.22|4539.7|4539.1|2
1630497740000|2021-09-01 12:02:20|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|146
1630497750000|2021-09-01 12:02:30|4539.82|4539.22|4539.7|4539.1|4539.95|4539.35|4539.7|4539.1|40
1630497760000|2021-09-01 12:02:40|||||||||11
1630497780000|2021-09-01 12:03:00|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|231
1630497790000|2021-09-01 12:03:10|||||||||44
1630497800000|2021-09-01 12:03:20|||||||||23
1630497810000|2021-09-01 12:03:30|||||||||1
1630497820000|2021-09-01 12:03:40|4539.2|4538.6|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|132
1630497830000|2021-09-01 12:03:50|||||||||1
1630497840000|2021-09-01 12:04:00|||||||||5
1630497850000|2021-09-01 12:04:10|4539.2|4538.6|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|137
1630497860000|2021-09-01 12:04:20|4539.57|4538.97|4539.45|4538.85|4539.57|4538.97|4539.45|4538.85|25
1630497870000|2021-09-01 12:04:30|4539.32|4538.72|4539.45|4538.85|4539.45|4538.85|4539.32|4538.72|48
1630497880000|2021-09-01 12:04:40|||||||||36
1630497890000|2021-09-01 12:04:50|4539.2|4538.6|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|30
1630497900000|2021-09-01 12:05:00|4539.32|4538.72|4539.7|4539.1|4539.7|4539.1|4539.32|4538.72|104
1630497910000|2021-09-01 12:05:10|||||||||45
1630497920000|2021-09-01 12:05:20|||||||||7
1630497940000|2021-09-01 12:05:40|||||||||47
1630497950000|2021-09-01 12:05:50|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|110
1630497960000|2021-09-01 12:06:00|||||||||61
1630497970000|2021-09-01 12:06:10|||||||||24
1630497980000|2021-09-01 12:06:20|4539.32|4538.72|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|71
1630497990000|2021-09-01 12:06:30|||||||||2
1630498000000|2021-09-01 12:06:40|||||||||59
1630498010000|2021-09-01 12:06:50|||||||||23
1630498020000|2021-09-01 12:07:00|4539.32|4538.72|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|129
1630498030000|2021-09-01 12:07:10|||||||||1
1630498040000|2021-09-01 12:07:20|||||||||4
1630498050000|2021-09-01 12:07:30|||||||||4
1630498060000|2021-09-01 12:07:40|4539.57|4538.97|4539.7|4539.1|4539.7|4539.1|4539.45|4538.85|45
1630498070000|2021-09-01 12:07:50|4539.45|4538.85|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|134
1630498080000|2021-09-01 12:08:00|||||||||3
1630498090000|2021-09-01 12:08:10|4539.57|4538.97|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|74
1630498100000|2021-09-01 12:08:20|||||||||2
1630498120000|2021-09-01 12:08:40|||||||||29
1630498130000|2021-09-01 12:08:50|4539.57|4538.97|4539.45|4538.85|4539.57|4538.97|4539.45|4538.85|79
1630498140000|2021-09-01 12:09:00|4539.57|4538.97|4539.7|4539.1|4539.7|4539.1|4539.45|4538.85|50
1630498150000|2021-09-01 12:09:10|4539.57|4538.97|4539.45|4538.85|4539.57|4538.97|4539.45|4538.85|31
1630498160000|2021-09-01 12:09:20|||||||||51
1630498170000|2021-09-01 12:09:30|4539.57|4538.97|4539.7|4539.1|4539.7|4539.1|4539.57|4538.97|40
1630498180000|2021-09-01 12:09:40|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|209
1630498190000|2021-09-01 12:09:50|||||||||9
1630498200000|2021-09-01 12:10:00|||||||||7
1630498210000|2021-09-01 12:10:10|||||||||2
1630498220000|2021-09-01 12:10:20|||||||||5
1630498230000|2021-09-01 12:10:30|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.82|4539.22|74
1630498240000|2021-09-01 12:10:40|||||||||33
1630498250000|2021-09-01 12:10:50|||||||||33
1630498260000|2021-09-01 12:11:00|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.7|4539.1|52
1630498270000|2021-09-01 12:11:10|||||||||55
1630498290000|2021-09-01 12:11:30|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|96
1630498310000|2021-09-01 12:11:50|||||||||12
1630498320000|2021-09-01 12:12:00|||||||||3
1630498330000|2021-09-01 12:12:10|||||||||11
1630498340000|2021-09-01 12:12:20|||||||||5
1630498350000|2021-09-01 12:12:30|||||||||7
1630498360000|2021-09-01 12:12:40|||||||||11
1630498370000|2021-09-01 12:12:50|||||||||100
1630498380000|2021-09-01 12:13:00|||||||||5
1630498390000|2021-09-01 12:13:10|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.82|4539.22|58
1630498400000|2021-09-01 12:13:20|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.7|4539.1|34
1630498410000|2021-09-01 12:13:30|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.7|4539.1|40
1630498420000|2021-09-01 12:13:40|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.7|4539.1|27
1630498430000|2021-09-01 12:13:50|||||||||1
1630498440000|2021-09-01 12:14:00|||||||||33
1630498450000|2021-09-01 12:14:10|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|104
1630498460000|2021-09-01 12:14:20|||||||||47
1630498470000|2021-09-01 12:14:30|4540.45|4539.85|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|96
1630498480000|2021-09-01 12:14:40|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.32|4539.72|33
1630498490000|2021-09-01 12:14:50|4540.7|4540.1|4540.82|4540.22|4540.95|4540.35|4540.7|4540.1|208
1630498500000|2021-09-01 12:15:00|4540.95|4540.35|4540.95|4540.35|4541.7|4541.1|4540.45|4539.85|784
1630498510000|2021-09-01 12:15:10|4540.45|4539.85|4540.7|4540.1|4540.7|4540.1|4540.2|4539.6|364
1630498520000|2021-09-01 12:15:20|4540.57|4539.97|4540.45|4539.85|4540.57|4539.97|4540.45|4539.85|119
1630498530000|2021-09-01 12:15:30|4540.57|4539.97|4540.7|4540.1|4540.95|4540.35|4540.45|4539.85|174
1630498540000|2021-09-01 12:15:40|4540.82|4540.22|4540.95|4540.35|4541.45|4540.85|4540.82|4540.22|404
1630498550000|2021-09-01 12:15:50|4541.2|4540.6|4541.45|4540.85|4541.45|4540.85|4540.95|4540.35|154
1630498560000|2021-09-01 12:16:00|4541.32|4540.72|4541.7|4541.1|4541.7|4541.1|4541.2|4540.6|187
1630498570000|2021-09-01 12:16:10|4541.82|4541.22|4541.2|4540.6|4541.82|4541.22|4541.2|4540.6|233
1630498580000|2021-09-01 12:16:20|4540.95|4540.35|4540.7|4540.1|4541.2|4540.6|4540.7|4540.1|204
1630498590000|2021-09-01 12:16:30|4540.57|4539.97|4540.32|4539.72|4540.7|4540.1|4540.2|4539.6|305
1630498600000|2021-09-01 12:16:40|4540.45|4539.85|4540.45|4539.85|4540.7|4540.1|4540.2|4539.6|229
1630498610000|2021-09-01 12:16:50|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.32|4539.72|42
1630498620000|2021-09-01 12:17:00|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.2|4539.6|55
1630498630000|2021-09-01 12:17:10|4540.57|4539.97|4540.45|4539.85|4540.57|4539.97|4540.45|4539.85|94
1630498640000|2021-09-01 12:17:20|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.32|4539.72|86
1630498650000|2021-09-01 12:17:30|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|26
1630498660000|2021-09-01 12:17:40|4539.95|4539.35|4540.2|4539.6|4540.2|4539.6|4539.95|4539.35|116
1630498670000|2021-09-01 12:17:50|4539.95|4539.35|4540.2|4539.6|4540.2|4539.6|4539.95|4539.35|126
1630498680000|2021-09-01 12:18:00|4540.32|4539.72|4540.45|4539.85|4540.7|4540.1|4540.32|4539.72|259
1630498690000|2021-09-01 12:18:10|4540.2|4539.6|4540.45|4539.85|4540.7|4540.1|4540.2|4539.6|280
1630498700000|2021-09-01 12:18:20|4540.7|4540.1|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|94
1630498710000|2021-09-01 12:18:30|4540.7|4540.1|4541.2|4540.6|4541.2|4540.6|4540.7|4540.1|177
1630498720000|2021-09-01 12:18:40|4540.95|4540.35|4541.07|4540.47|4541.2|4540.6|4540.95|4540.35|255
1630498730000|2021-09-01 12:18:50|4540.95|4540.35|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|206
1630498740000|2021-09-01 12:19:00|4540.82|4540.22|4540.95|4540.35|4540.95|4540.35|4540.82|4540.22|89
1630498750000|2021-09-01 12:19:10|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|90
1630498760000|2021-09-01 12:19:20|4540.95|4540.35|4540.2|4539.6|4540.95|4540.35|4540.2|4539.6|490
1630498770000|2021-09-01 12:19:30|4540.32|4539.72|4540.2|4539.6|4540.32|4539.72|4539.95|4539.35|157
1630498780000|2021-09-01 12:19:40|4540.32|4539.72|4540.45|4539.85|4540.57|4539.97|4540.32|4539.72|147
1630498790000|2021-09-01 12:19:50|4540.7|4540.1|4540.57|4539.97|4540.7|4540.1|4540.57|4539.97|49
1630498800000|2021-09-01 12:20:00|4540.7|4540.1|4540.7|4540.1|4540.95|4540.35|4540.45|4539.85|112
1630498810000|2021-09-01 12:20:10|4540.95|4540.35|4540.95|4540.35|4540.95|4540.35|4540.7|4540.1|79
1630498820000|2021-09-01 12:20:20|4540.82|4540.22|4540.7|4540.1|4540.95|4540.35|4540.7|4540.1|68
1630498830000|2021-09-01 12:20:30|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|56
1630498840000|2021-09-01 12:20:40|4540.57|4539.97|4540.45|4539.85|4540.7|4540.1|4540.45|4539.85|58
1630498850000|2021-09-01 12:20:50|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|35
1630498860000|2021-09-01 12:21:00|4540.32|4539.72|4539.95|4539.35|4540.32|4539.72|4539.95|4539.35|73
1630498870000|2021-09-01 12:21:10|4540.07|4539.47|4540.07|4539.47|4540.2|4539.6|4539.95|4539.35|40
1630498880000|2021-09-01 12:21:20|4540.2|4539.6|4539.95|4539.35|4540.2|4539.6|4539.95|4539.35|35
1630498890000|2021-09-01 12:21:30|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4540.07|4539.47|45
1630498900000|2021-09-01 12:21:40|4540.07|4539.47|4540.07|4539.47|4540.2|4539.6|4539.95|4539.35|55
1630498910000|2021-09-01 12:21:50|4540.2|4539.6|4539.95|4539.35|4540.2|4539.6|4539.95|4539.35|21
1630498920000|2021-09-01 12:22:00|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4539.95|4539.35|72
1630498930000|2021-09-01 12:22:10|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4539.95|4539.35|29
1630498940000|2021-09-01 12:22:20|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|29
1630498950000|2021-09-01 12:22:30|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|86
1630498960000|2021-09-01 12:22:40|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4539.95|4539.35|135
1630498970000|2021-09-01 12:22:50|4540.45|4539.85|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|78
1630498980000|2021-09-01 12:23:00|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4539.95|4539.35|130
1630498990000|2021-09-01 12:23:10|4539.95|4539.35|4539.7|4539.1|4539.95|4539.35|4539.57|4538.97|153
1630499000000|2021-09-01 12:23:20|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|4539.7|4539.1|124
1630499010000|2021-09-01 12:23:30|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.7|4539.1|37
1630499020000|2021-09-01 12:23:40|4539.82|4539.22|4539.7|4539.1|4539.82|4539.22|4539.7|4539.1|7
1630499030000|2021-09-01 12:23:50|4539.57|4538.97|4539.7|4539.1|4539.7|4539.1|4539.45|4538.85|45
1630499040000|2021-09-01 12:24:00|4539.57|4538.97|4539.7|4539.1|4539.7|4539.1|4539.45|4538.85|56
1630499050000|2021-09-01 12:24:10|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.7|4539.1|129
1630499060000|2021-09-01 12:24:20|4539.7|4539.1|4539.95|4539.35|4539.95|4539.35|4539.7|4539.1|69
1630499070000|2021-09-01 12:24:30|4539.82|4539.22|4539.7|4539.1|4539.82|4539.22|4539.7|4539.1|14
1630499080000|2021-09-01 12:24:40|4539.82|4539.22|4539.82|4539.22|4539.95|4539.35|4539.7|4539.1|54
1630499090000|2021-09-01 12:24:50|4539.95|4539.35|4539.82|4539.22|4539.95|4539.35|4539.82|4539.22|16
1630499100000|2021-09-01 12:25:00|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|46
1630499110000|2021-09-01 12:25:10|4539.57|4538.97|4539.7|4539.1|4539.7|4539.1|4539.45|4538.85|55
1630499120000|2021-09-01 12:25:20|4539.45|4538.85|4539.2|4538.6|4539.7|4539.1|4539.2|4538.6|156
1630499130000|2021-09-01 12:25:30|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|4539.45|4538.85|55
1630499140000|2021-09-01 12:25:40|||||||||8
1630499150000|2021-09-01 12:25:50|4539.57|4538.97|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|46
1630499160000|2021-09-01 12:26:00|4539.2|4538.6|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|42
1630499170000|2021-09-01 12:26:10|4539.32|4538.72|4539.2|4538.6|4539.32|4538.72|4539.2|4538.6|9
1630499180000|2021-09-01 12:26:20|4539.32|4538.72|4539.32|4538.72|4539.45|4538.85|4539.32|4538.72|45
1630499190000|2021-09-01 12:26:30|4539.2|4538.6|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|109
1630499200000|2021-09-01 12:26:40|||||||||19
1630499210000|2021-09-01 12:26:50|||||||||5
1630499220000|2021-09-01 12:27:00|4539.57|4538.97|4539.7|4539.1|4539.7|4539.1|4539.45|4538.85|86
1630499230000|2021-09-01 12:27:10|4539.57|4538.97|4539.7|4539.1|4539.95|4539.35|4539.45|4538.85|154
1630499240000|2021-09-01 12:27:20|4539.95|4539.35|4539.95|4539.35|4539.95|4539.35|4539.7|4539.1|84
1630499250000|2021-09-01 12:27:30|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|36
1630499260000|2021-09-01 12:27:40|4540.07|4539.47|4540.2|4539.6|4540.2|4539.6|4539.95|4539.35|51
1630499270000|2021-09-01 12:27:50|4539.95|4539.35|4539.95|4539.35|4540.2|4539.6|4539.95|4539.35|59
1630499280000|2021-09-01 12:28:00|||||||||18
1630499290000|2021-09-01 12:28:10|||||||||86
1630499300000|2021-09-01 12:28:20|4539.82|4539.22|4539.7|4539.1|4539.82|4539.22|4539.7|4539.1|177
1630499310000|2021-09-01 12:28:30|||||||||139
1630499320000|2021-09-01 12:28:40|||||||||1
1630499330000|2021-09-01 12:28:50|4539.95|4539.35|4539.7|4539.1|4539.95|4539.35|4539.7|4539.1|54
1630499340000|2021-09-01 12:29:00|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.82|4539.22|13
1630499350000|2021-09-01 12:29:10|||||||||22
1630499360000|2021-09-01 12:29:20|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|21
1630499370000|2021-09-01 12:29:30|4539.45|4538.85|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|130
1630499380000|2021-09-01 12:29:40|||||||||3
1630499390000|2021-09-01 12:29:50|4539.32|4538.72|4539.45|4538.85|4539.45|4538.85|4539.32|4538.72|57
1630499400000|2021-09-01 12:30:00|4539.57|4538.97|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|69
1630499410000|2021-09-01 12:30:10|4539.57|4538.97|4539.7|4539.1|4539.7|4539.1|4539.57|4538.97|37
1630499420000|2021-09-01 12:30:20|||||||||1
1630499430000|2021-09-01 12:30:30|||||||||29
1630499440000|2021-09-01 12:30:40|4539.82|4539.22|4539.95|4539.35|4539.95|4539.35|4539.82|4539.22|44
1630499450000|2021-09-01 12:30:50|4540.07|4539.47|4540.07|4539.47|4540.07|4539.47|4540.07|4539.47|21
1630499460000|2021-09-01 12:31:00|4540.2|4539.6|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|92
1630499470000|2021-09-01 12:31:10|||||||||11
1630499480000|2021-09-01 12:31:20|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|15
1630499490000|2021-09-01 12:31:30|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|29
1630499500000|2021-09-01 12:31:40|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4540.2|4539.6|11
1630499510000|2021-09-01 12:31:50|4540.32|4539.72|4540.2|4539.6|4540.32|4539.72|4540.2|4539.6|28
1630499520000|2021-09-01 12:32:00|4540.32|4539.72|4540.45|4539.85|4540.45|4539.85|4540.32|4539.72|21
1630499530000|2021-09-01 12:32:10|4540.57|4539.97|4540.7|4540.1|4540.7|4540.1|4540.45|4539.85|147
1630499540000|2021-09-01 12:32:20|4540.57|4539.97|4540.45|4539.85|4540.57|4539.97|4540.45|4539.85|41
1630499550000|2021-09-01 12:32:30|4540.32|4539.72|4540.2|4539.6|4540.32|4539.72|4540.07|4539.47|97
1630499560000|2021-09-01 12:32:40|4540.07|4539.47|4540.7|4540.1|4540.7|4540.1|4540.07|4539.47|157
1630499570000|2021-09-01 12:32:50|||||||||28
1630499580000|2021-09-01 12:33:00|4540.57|4539.97|4540.45|4539.85|4540.7|4540.1|4540.32|4539.72|147
1630499590000|2021-09-01 12:33:10|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|4540.57|4539.97|72
1630499600000|2021-09-01 12:33:20|||||||||1
1630499620000|2021-09-01 12:33:40|4540.57|4539.97|4540.45|4539.85|4540.57|4539.97|4540.45|4539.85|102
1630499630000|2021-09-01 12:33:50|4540.57|4539.97|4540.7|4540.1|4540.7|4540.1|4540.45|4539.85|64
1630499640000|2021-09-01 12:34:00|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|4540.45|4539.85|73
1630499650000|2021-09-01 12:34:10|||||||||34
1630499660000|2021-09-01 12:34:20|||||||||3
1630499670000|2021-09-01 12:34:30|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|4540.2|4539.6|41
1630499680000|2021-09-01 12:34:40|||||||||52
1630499690000|2021-09-01 12:34:50|||||||||2
1630499700000|2021-09-01 12:35:00|||||||||16
1630499710000|2021-09-01 12:35:10|4540.07|4539.47|4539.95|4539.35|4540.07|4539.47|4539.95|4539.35|113
1630499720000|2021-09-01 12:35:20|||||||||51
1630499730000|2021-09-01 12:35:30|||||||||4
1630499740000|2021-09-01 12:35:40|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|4539.7|4539.1|93
1630499750000|2021-09-01 12:35:50|4539.45|4538.85|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|36
1630499760000|2021-09-01 12:36:00|4539.57|4538.97|4539.45|4538.85|4539.7|4539.1|4539.45|4538.85|62
1630499770000|2021-09-01 12:36:10|||||||||22
1630499780000|2021-09-01 12:36:20|||||||||69
1630499790000|2021-09-01 12:36:30|4539.2|4538.6|4539.45|4538.85|4539.45|4538.85|4539.2|4538.6|115
1630499800000|2021-09-01 12:36:40|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|4539.2|4538.6|24
1630499810000|2021-09-01 12:36:50|4538.95|4538.35|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|230
1630499820000|2021-09-01 12:37:00|4538.82|4538.22|4539.2|4538.6|4539.2|4538.6|4538.7|4538.1|170
1630499830000|2021-09-01 12:37:10|||||||||3
1630499840000|2021-09-01 12:37:20|||||||||3
1630499850000|2021-09-01 12:37:30|4539.32|4538.72|4539.45|4538.85|4539.45|4538.85|4539.32|4538.72|25
1630499860000|2021-09-01 12:37:40|4539.32|4538.72|4539.2|4538.6|4539.45|4538.85|4539.2|4538.6|153
1630499870000|2021-09-01 12:37:50|4539.32|4538.72|4539.2|4538.6|4539.45|4538.85|4539.2|4538.6|31
1630499890000|2021-09-01 12:38:10|4539.32|4538.72|4539.2|4538.6|4539.32|4538.72|4539.2|4538.6|35
1630499900000|2021-09-01 12:38:20|4539.07|4538.47|4538.95|4538.35|4539.2|4538.6|4538.95|4538.35|38
1630499910000|2021-09-01 12:38:30|4538.82|4538.22|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|56
1630499920000|2021-09-01 12:38:40|4538.82|4538.22|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|12
1630499930000|2021-09-01 12:38:50|4538.82|4538.22|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|79
1630499940000|2021-09-01 12:39:00|||||||||3
1630499950000|2021-09-01 12:39:10|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|4538.45|4537.85|96
1630499960000|2021-09-01 12:39:20|||||||||28
1630499970000|2021-09-01 12:39:30|4538.2|4537.6|4538.45|4537.85|4538.45|4537.85|4538.2|4537.6|226
1630499980000|2021-09-01 12:39:40|4538.57|4537.97|4538.45|4537.85|4538.57|4537.97|4538.45|4537.85|78
1630499990000|2021-09-01 12:39:50|4538.57|4537.97|4538.95|4538.35|4538.95|4538.35|4538.57|4537.97|159
1630500000000|2021-09-01 12:40:00|4538.7|4538.1|4538.95|4538.35|4538.95|4538.35|4538.7|4538.1|48
1630500010000|2021-09-01 12:40:10|||||||||49
1630500020000|2021-09-01 12:40:20|4538.7|4538.1|4538.7|4538.1|4538.95|4538.35|4538.7|4538.1|51
1630500030000|2021-09-01 12:40:30|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|97
1630500040000|2021-09-01 12:40:40|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|8
1630500050000|2021-09-01 12:40:50|||||||||2
1630500060000|2021-09-01 12:41:00|4538.57|4537.97|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|84
1630500070000|2021-09-01 12:41:10|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|52
1630500080000|2021-09-01 12:41:20|4538.57|4537.97|4538.7|4538.1|4538.7|4538.1|4538.45|4537.85|22
1630500090000|2021-09-01 12:41:30|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|4538.95|4538.35|16
1630500100000|2021-09-01 12:41:40|4538.7|4538.1|4538.45|4537.85|4538.7|4538.1|4538.45|4537.85|106
1630500110000|2021-09-01 12:41:50|||||||||1
1630500120000|2021-09-01 12:42:00|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|71
1630500130000|2021-09-01 12:42:10|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|14
1630500140000|2021-09-01 12:42:20|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|31
1630500150000|2021-09-01 12:42:30|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|51
1630500160000|2021-09-01 12:42:40|4538.32|4537.72|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|33
1630500170000|2021-09-01 12:42:50|4538.07|4537.47|4537.95|4537.35|4538.07|4537.47|4537.95|4537.35|117
1630500180000|2021-09-01 12:43:00|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|65
1630500190000|2021-09-01 12:43:10|||||||||11
1630500200000|2021-09-01 12:43:20|||||||||3
1630500210000|2021-09-01 12:43:30|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|30
1630500220000|2021-09-01 12:43:40|||||||||9
1630500230000|2021-09-01 12:43:50|||||||||28
1630500240000|2021-09-01 12:44:00|||||||||8
1630500250000|2021-09-01 12:44:10|||||||||3
1630500260000|2021-09-01 12:44:20|||||||||2
1630500270000|2021-09-01 12:44:30|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|50
1630500280000|2021-09-01 12:44:40|||||||||4
1630500290000|2021-09-01 12:44:50|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.32|4537.72|121
1630500300000|2021-09-01 12:45:00|4538.7|4538.1|4538.2|4537.6|4538.7|4538.1|4538.2|4537.6|375
1630500310000|2021-09-01 12:45:10|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.2|4537.6|81
1630500320000|2021-09-01 12:45:20|4538.32|4537.72|4538.2|4537.6|4538.32|4537.72|4538.2|4537.6|19
1630500330000|2021-09-01 12:45:30|4538.32|4537.72|4538.45|4537.85|4538.45|4537.85|4538.2|4537.6|66
1630500340000|2021-09-01 12:45:40|4538.32|4537.72|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|44
1630500350000|2021-09-01 12:45:50|4538.45|4537.85|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|30
1630500360000|2021-09-01 12:46:00|4537.95|4537.35|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|120
1630500370000|2021-09-01 12:46:10|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|98
1630500380000|2021-09-01 12:46:20|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.82|4537.22|68
1630500390000|2021-09-01 12:46:30|4537.7|4537.1|4537.2|4536.6|4537.7|4537.1|4536.95|4536.35|321
1630500400000|2021-09-01 12:46:40|||||||||64
1630500410000|2021-09-01 12:46:50|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4536.95|4536.35|68
1630500420000|2021-09-01 12:47:00|||||||||3
1630500430000|2021-09-01 12:47:10|4537.07|4536.47|4537.2|4536.6|4537.45|4536.85|4536.95|4536.35|209
1630500440000|2021-09-01 12:47:20|4537.32|4536.72|4537.2|4536.6|4537.45|4536.85|4537.2|4536.6|126
1630500450000|2021-09-01 12:47:30|4537.32|4536.72|4537.45|4536.85|4537.45|4536.85|4537.2|4536.6|41
1630500460000|2021-09-01 12:47:40|4537.57|4536.97|4537.95|4537.35|4537.95|4537.35|4537.57|4536.97|191
1630500470000|2021-09-01 12:47:50|||||||||62
1630500480000|2021-09-01 12:48:00|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|74
1630500490000|2021-09-01 12:48:10|4537.7|4537.1|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|39
1630500500000|2021-09-01 12:48:20|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|110
1630500510000|2021-09-01 12:48:30|4537.95|4537.35|4537.7|4537.1|4537.95|4537.35|4537.7|4537.1|42
1630500520000|2021-09-01 12:48:40|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.82|4537.22|50
1630500530000|2021-09-01 12:48:50|||||||||5
1630500540000|2021-09-01 12:49:00|||||||||4
1630500550000|2021-09-01 12:49:10|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|4538.2|4537.6|146
1630500560000|2021-09-01 12:49:20|||||||||3
1630500570000|2021-09-01 12:49:30|4538.45|4537.85|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|79
1630500580000|2021-09-01 12:49:40|4538.32|4537.72|4538.2|4537.6|4538.32|4537.72|4538.2|4537.6|18
1630500590000|2021-09-01 12:49:50|4538.45|4537.85|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|67
1630500600000|2021-09-01 12:50:00|4538.32|4537.72|4538.2|4537.6|4538.32|4537.72|4538.2|4537.6|82
1630500610000|2021-09-01 12:50:10|||||||||96
1630500620000|2021-09-01 12:50:20|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4538.07|4537.47|50
1630500630000|2021-09-01 12:50:30|4538.07|4537.47|4538.2|4537.6|4538.2|4537.6|4537.95|4537.35|63
1630500640000|2021-09-01 12:50:40|||||||||15
1630500650000|2021-09-01 12:50:50|4538.45|4537.85|4538.2|4537.6|4538.45|4537.85|4538.2|4537.6|159
1630500660000|2021-09-01 12:51:00|4538.07|4537.47|4537.95|4537.35|4538.2|4537.6|4537.95|4537.35|73
1630500670000|2021-09-01 12:51:10|4537.7|4537.1|4537.7|4537.1|4537.82|4537.22|4537.7|4537.1|65
1630500680000|2021-09-01 12:51:20|||||||||12
1630500690000|2021-09-01 12:51:30|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.57|4536.97|91
1630500700000|2021-09-01 12:51:40|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.57|4536.97|22
1630500710000|2021-09-01 12:51:50|4537.95|4537.35|4537.7|4537.1|4537.95|4537.35|4537.7|4537.1|207
1630500720000|2021-09-01 12:52:00|4537.82|4537.22|4537.95|4537.35|4537.95|4537.35|4537.7|4537.1|58
1630500730000|2021-09-01 12:52:10|||||||||3
1630500740000|2021-09-01 12:52:20|4537.7|4537.1|4537.7|4537.1|4537.7|4537.1|4537.7|4537.1|29
1630500750000|2021-09-01 12:52:30|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.57|4536.97|88
1630500760000|2021-09-01 12:52:40|4537.57|4536.97|4537.45|4536.85|4537.7|4537.1|4537.45|4536.85|83
1630500770000|2021-09-01 12:52:50|||||||||20
1630500780000|2021-09-01 12:53:00|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|149
1630500790000|2021-09-01 12:53:10|||||||||65
1630500800000|2021-09-01 12:53:20|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|83
1630500810000|2021-09-01 12:53:30|||||||||8
1630500820000|2021-09-01 12:53:40|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|92
1630500830000|2021-09-01 12:53:50|4537.07|4536.47|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|90
1630500840000|2021-09-01 12:54:00|4536.7|4536.1|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|139
1630500850000|2021-09-01 12:54:10|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|74
1630500860000|2021-09-01 12:54:20|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|4537.2|4536.6|155
1630500870000|2021-09-01 12:54:30|4537.2|4536.6|4537.45|4536.85|4537.45|4536.85|4537.2|4536.6|62
1630500880000|2021-09-01 12:54:40|4537.32|4536.72|4537.45|4536.85|4537.45|4536.85|4537.2|4536.6|42
1630500890000|2021-09-01 12:54:50|4537.32|4536.72|4536.95|4536.35|4537.32|4536.72|4536.95|4536.35|82
1630500900000|2021-09-01 12:55:00|4537.07|4536.47|4536.95|4536.35|4537.2|4536.6|4536.95|4536.35|173
1630500910000|2021-09-01 12:55:10|||||||||11
1630500920000|2021-09-01 12:55:20|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|91
1630500930000|2021-09-01 12:55:30|4536.95|4536.35|4537.2|4536.6|4537.2|4536.6|4536.95|4536.35|64
1630500940000|2021-09-01 12:55:40|||||||||15
1630500950000|2021-09-01 12:55:50|||||||||12
1630500960000|2021-09-01 12:56:00|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|4536.95|4536.35|91
1630500970000|2021-09-01 12:56:10|||||||||27
1630500980000|2021-09-01 12:56:20|4537.07|4536.47|4537.2|4536.6|4537.2|4536.6|4537.07|4536.47|72
1630500990000|2021-09-01 12:56:30|||||||||9
1630501000000|2021-09-01 12:56:40|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|4537.45|4536.85|133
1630501010000|2021-09-01 12:56:50|4537.32|4536.72|4537.45|4536.85|4537.45|4536.85|4537.32|4536.72|66
1630501020000|2021-09-01 12:57:00|4537.2|4536.6|4537.45|4536.85|4537.45|4536.85|4537.2|4536.6|103
1630501030000|2021-09-01 12:57:10|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.57|4536.97|213
1630501040000|2021-09-01 12:57:20|||||||||6
1630501050000|2021-09-01 12:57:30|4537.57|4536.97|4537.45|4536.85|4537.7|4537.1|4537.45|4536.85|82
1630501060000|2021-09-01 12:57:40|4537.7|4537.1|4537.7|4537.1|4537.7|4537.1|4537.7|4537.1|22
1630501070000|2021-09-01 12:57:50|||||||||8
1630501080000|2021-09-01 12:58:00|||||||||9
1630501090000|2021-09-01 12:58:10|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.45|4536.85|59
1630501100000|2021-09-01 12:58:20|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4537.45|4536.85|78
1630501110000|2021-09-01 12:58:30|4537.57|4536.97|4537.45|4536.85|4537.57|4536.97|4537.45|4536.85|25
1630501120000|2021-09-01 12:58:40|4537.2|4536.6|4537.2|4536.6|4537.45|4536.85|4537.2|4536.6|98
1630501130000|2021-09-01 12:58:50|4537.32|4536.72|4537.2|4536.6|4537.45|4536.85|4537.2|4536.6|31
1630501140000|2021-09-01 12:59:00|4537.32|4536.72|4537.45|4536.85|4537.45|4536.85|4537.32|4536.72|78
1630501150000|2021-09-01 12:59:10|4537.32|4536.72|4537.2|4536.6|4537.45|4536.85|4537.2|4536.6|45
1630501160000|2021-09-01 12:59:20|4537.07|4536.47|4536.7|4536.1|4537.07|4536.47|4536.7|4536.1|208
1630501170000|2021-09-01 12:59:30|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.82|4536.22|58
1630501180000|2021-09-01 12:59:40|4536.82|4536.22|4536.7|4536.1|4536.95|4536.35|4536.7|4536.1|53
1630501190000|2021-09-01 12:59:50|||||||||66
1630501200000|2021-09-01 13:00:00|4536.57|4535.97|4536.45|4535.85|4536.7|4536.1|4536.45|4535.85|154
1630501210000|2021-09-01 13:00:10|4536.7|4536.1|4536.45|4535.85|4536.7|4536.1|4536.45|4535.85|172
1630501220000|2021-09-01 13:00:20|||||||||2
1630501230000|2021-09-01 13:00:30|4536.32|4535.72|4536.2|4535.6|4536.32|4535.72|4536.2|4535.6|106
1630501240000|2021-09-01 13:00:40|4535.95|4535.35|4535.95|4535.35|4536.2|4535.6|4535.95|4535.35|250
1630501250000|2021-09-01 13:00:50|4536.2|4535.6|4536.2|4535.6|4536.2|4535.6|4535.95|4535.35|111
1630501260000|2021-09-01 13:01:00|4536.07|4535.47|4536.2|4535.6|4536.2|4535.6|4536.07|4535.47|119
1630501270000|2021-09-01 13:01:10|||||||||89
1630501280000|2021-09-01 13:01:20|4536.45|4535.85|4536.45|4535.85|4536.45|4535.85|4536.45|4535.85|189
1630501290000|2021-09-01 13:01:30|4536.57|4535.97|4536.45|4535.85|4536.95|4536.35|4536.45|4535.85|263
1630501300000|2021-09-01 13:01:40|||||||||5
1630501310000|2021-09-01 13:01:50|4536.32|4535.72|4536.45|4535.85|4536.45|4535.85|4536.32|4535.72|140
1630501320000|2021-09-01 13:02:00|4536.7|4536.1|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|234
1630501330000|2021-09-01 13:02:10|4536.82|4536.22|4536.95|4536.35|4536.95|4536.35|4536.7|4536.1|59
1630501340000|2021-09-01 13:02:20|4537.2|4536.6|4537.45|4536.85|4537.45|4536.85|4537.2|4536.6|125
1630501350000|2021-09-01 13:02:30|||||||||38
1630501360000|2021-09-01 13:02:40|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|4537.2|4536.6|142
1630501370000|2021-09-01 13:02:50|4537.32|4536.72|4537.2|4536.6|4537.45|4536.85|4537.2|4536.6|133
1630501380000|2021-09-01 13:03:00|4536.95|4536.35|4536.45|4535.85|4536.95|4536.35|4536.45|4535.85|238
1630501390000|2021-09-01 13:03:10|4536.32|4535.72|4536.2|4535.6|4536.32|4535.72|4536.2|4535.6|54
1630501400000|2021-09-01 13:03:20|4536.07|4535.47|4535.7|4535.1|4536.2|4535.6|4535.7|4535.1|213
1630501410000|2021-09-01 13:03:30|4535.57|4534.97|4535.7|4535.1|4535.7|4535.1|4535.45|4534.85|435
1630501420000|2021-09-01 13:03:40|4535.45|4534.85|4535.45|4534.85|4535.45|4534.85|4535.2|4534.6|274
1630501430000|2021-09-01 13:03:50|4535.32|4534.72|4535.2|4534.6|4535.32|4534.72|4535.2|4534.6|105
1630501440000|2021-09-01 13:04:00|4535.07|4534.47|4534.95|4534.35|4535.07|4534.47|4534.95|4534.35|372
1630501450000|2021-09-01 13:04:10|4534.7|4534.1|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|244
1630501460000|2021-09-01 13:04:20|4535.2|4534.6|4535.45|4534.85|4535.45|4534.85|4534.95|4534.35|269
1630501470000|2021-09-01 13:04:30|||||||||50
1630501480000|2021-09-01 13:04:40|4535.2|4534.6|4534.7|4534.1|4535.2|4534.6|4534.7|4534.1|234
1630501490000|2021-09-01 13:04:50|4534.95|4534.35|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|174
1630501500000|2021-09-01 13:05:00|4534.95|4534.35|4535.2|4534.6|4535.45|4534.85|4534.7|4534.1|188
1630501510000|2021-09-01 13:05:10|4535.07|4534.47|4535.2|4534.6|4535.2|4534.6|4534.95|4534.35|147
1630501520000|2021-09-01 13:05:20|4534.95|4534.35|4535.45|4534.85|4535.45|4534.85|4534.95|4534.35|152
1630501530000|2021-09-01 13:05:30|4535.32|4534.72|4535.2|4534.6|4535.45|4534.85|4535.2|4534.6|78
1630501540000|2021-09-01 13:05:40|4535.07|4534.47|4534.95|4534.35|4535.07|4534.47|4534.95|4534.35|47
1630501550000|2021-09-01 13:05:50|4535.2|4534.6|4535.45|4534.85|4535.45|4534.85|4534.95|4534.35|232
1630501560000|2021-09-01 13:06:00|4535.32|4534.72|4535.07|4534.47|4535.32|4534.72|4535.07|4534.47|67
1630501570000|2021-09-01 13:06:10|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|4534.95|4534.35|87
1630501580000|2021-09-01 13:06:20|4534.7|4534.1|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|88
1630501590000|2021-09-01 13:06:30|4534.82|4534.22|4534.95|4534.35|4534.95|4534.35|4534.7|4534.1|126
1630501600000|2021-09-01 13:06:40|4535.2|4534.6|4532.45|4531.85|4535.32|4534.72|4532.45|4531.85|5107
1630501610000|2021-09-01 13:06:50|4532.2|4531.6|4532.7|4532.1|4532.7|4532.1|4531.95|4531.35|978
1630501620000|2021-09-01 13:07:00|4532.95|4532.35|4533.2|4532.6|4533.45|4532.85|4532.95|4532.35|565
1630501630000|2021-09-01 13:07:10|4533.45|4532.85|4533.45|4532.85|4533.45|4532.85|4533.45|4532.85|207
1630501640000|2021-09-01 13:07:20|4533.32|4532.72|4532.95|4532.35|4533.45|4532.85|4532.7|4532.1|503
1630501650000|2021-09-01 13:07:30|4532.7|4532.1|4533.45|4532.85|4533.45|4532.85|4532.7|4532.1|404
1630501660000|2021-09-01 13:07:40|4533.2|4532.6|4533.45|4532.85|4533.45|4532.85|4533.2|4532.6|82
1630501670000|2021-09-01 13:07:50|4533.32|4532.72|4533.45|4532.85|4533.45|4532.85|4533.2|4532.6|141
1630501680000|2021-09-01 13:08:00|||||||||26
1630501690000|2021-09-01 13:08:10|4533.32|4532.72|4533.2|4532.6|4533.32|4532.72|4533.2|4532.6|201
1630501700000|2021-09-01 13:08:20|4533.07|4532.47|4533.45|4532.85|4533.45|4532.85|4533.07|4532.47|454
1630501710000|2021-09-01 13:08:30|4533.7|4533.1|4533.45|4532.85|4533.7|4533.1|4533.45|4532.85|120
1630501720000|2021-09-01 13:08:40|4533.2|4532.6|4533.45|4532.85|4533.45|4532.85|4533.2|4532.6|204
1630501730000|2021-09-01 13:08:50|4533.57|4532.97|4533.7|4533.1|4533.7|4533.1|4533.45|4532.85|242
1630501740000|2021-09-01 13:09:00|4533.45|4532.85|4533.45|4532.85|4533.45|4532.85|4533.45|4532.85|87
1630501750000|2021-09-01 13:09:10|||||||||113
1630501760000|2021-09-01 13:09:20|4533.57|4532.97|4533.7|4533.1|4533.7|4533.1|4533.57|4532.97|35
1630501770000|2021-09-01 13:09:30|4533.45|4532.85|4533.45|4532.85|4533.45|4532.85|4533.45|4532.85|50
1630501780000|2021-09-01 13:09:40|||||||||18
1630501790000|2021-09-01 13:09:50|4533.57|4532.97|4533.7|4533.1|4533.7|4533.1|4533.45|4532.85|164
1630501800000|2021-09-01 13:10:00|4533.57|4532.97|4533.45|4532.85|4533.57|4532.97|4533.2|4532.6|267
1630501810000|2021-09-01 13:10:10|||||||||46
1630501820000|2021-09-01 13:10:20|4533.57|4532.97|4533.7|4533.1|4533.7|4533.1|4533.57|4532.97|130
1630501830000|2021-09-01 13:10:30|4533.57|4532.97|4533.45|4532.85|4533.57|4532.97|4533.2|4532.6|180
1630501840000|2021-09-01 13:10:40|||||||||26
1630501850000|2021-09-01 13:10:50|4533.57|4532.97|4533.95|4533.35|4533.95|4533.35|4533.57|4532.97|245
1630501860000|2021-09-01 13:11:00|4533.7|4533.1|4533.95|4533.35|4533.95|4533.35|4533.7|4533.1|213
1630501870000|2021-09-01 13:11:10|||||||||55
1630501880000|2021-09-01 13:11:20|4533.82|4533.22|4533.95|4533.35|4533.95|4533.35|4533.7|4533.1|193
1630501890000|2021-09-01 13:11:30|4533.7|4533.1|4533.95|4533.35|4533.95|4533.35|4533.7|4533.1|200
1630501900000|2021-09-01 13:11:40|4534.07|4533.47|4533.95|4533.35|4534.07|4533.47|4533.95|4533.35|136
1630501910000|2021-09-01 13:11:50|||||||||23
1630501920000|2021-09-01 13:12:00|4534.07|4533.47|4533.95|4533.35|4534.2|4533.6|4533.95|4533.35|284
1630501930000|2021-09-01 13:12:10|4534.07|4533.47|4534.2|4533.6|4534.2|4533.6|4533.95|4533.35|97
1630501940000|2021-09-01 13:12:20|4534.07|4533.47|4533.95|4533.35|4534.07|4533.47|4533.95|4533.35|27
1630501950000|2021-09-01 13:12:30|4533.82|4533.22|4533.7|4533.1|4533.82|4533.22|4533.7|4533.1|134
1630501960000|2021-09-01 13:12:40|||||||||44
1630501970000|2021-09-01 13:12:50|4533.95|4533.35|4533.95|4533.35|4533.95|4533.35|4533.7|4533.1|128
1630501980000|2021-09-01 13:13:00|4533.7|4533.1|4533.45|4532.85|4533.7|4533.1|4533.45|4532.85|126
1630501990000|2021-09-01 13:13:10|||||||||130
1630502000000|2021-09-01 13:13:20|||||||||5
1630502010000|2021-09-01 13:13:30|||||||||24
1630502020000|2021-09-01 13:13:40|||||||||25
1630502030000|2021-09-01 13:13:50|4533.2|4532.6|4533.45|4532.85|4533.45|4532.85|4533.2|4532.6|106
1630502040000|2021-09-01 13:14:00|4533.32|4532.72|4533.2|4532.6|4533.57|4532.97|4533.2|4532.6|591
1630502050000|2021-09-01 13:14:10|4533.45|4532.85|4533.45|4532.85|4533.45|4532.85|4533.45|4532.85|81
1630502060000|2021-09-01 13:14:20|||||||||4
1630502070000|2021-09-01 13:14:30|4533.32|4532.72|4533.45|4532.85|4533.45|4532.85|4533.32|4532.72|170
1630502080000|2021-09-01 13:14:40|4533.57|4532.97|4533.7|4533.1|4533.7|4533.1|4533.57|4532.97|91
1630502090000|2021-09-01 13:14:50|4533.57|4532.97|4533.7|4533.1|4533.7|4533.1|4533.57|4532.97|117
1630502100000|2021-09-01 13:15:00|4533.57|4532.97|4533.45|4532.85|4533.7|4533.1|4533.45|4532.85|276
1630502110000|2021-09-01 13:15:10|4533.57|4532.97|4533.45|4532.85|4533.7|4533.1|4533.45|4532.85|108
1630502120000|2021-09-01 13:15:20|4533.7|4533.1|4533.45|4532.85|4533.7|4533.1|4533.45|4532.85|103
1630502130000|2021-09-01 13:15:30|||||||||18
1630502140000|2021-09-01 13:15:40|||||||||21
1630502150000|2021-09-01 13:15:50|4533.32|4532.72|4533.2|4532.6|4533.32|4532.72|4533.2|4532.6|322
1630502160000|2021-09-01 13:16:00|4532.95|4532.35|4532.7|4532.1|4532.95|4532.35|4532.45|4531.85|273
1630502170000|2021-09-01 13:16:10|4532.57|4531.97|4532.7|4532.1|4532.7|4532.1|4532.45|4531.85|259
1630502180000|2021-09-01 13:16:20|4532.57|4531.97|4532.45|4531.85|4532.57|4531.97|4532.45|4531.85|29
1630502190000|2021-09-01 13:16:30|4532.57|4531.97|4532.95|4532.35|4532.95|4532.35|4532.57|4531.97|149
1630502200000|2021-09-01 13:16:40|4532.82|4532.22|4533.2|4532.6|4533.2|4532.6|4532.82|4532.22|110
1630502210000|2021-09-01 13:16:50|4532.95|4532.35|4532.95|4532.35|4533.2|4532.6|4532.95|4532.35|105
1630502220000|2021-09-01 13:17:00|4532.7|4532.1|4532.7|4532.1|4532.95|4532.35|4532.7|4532.1|446
1630502230000|2021-09-01 13:17:10|4532.82|4532.22|4533.2|4532.6|4533.2|4532.6|4532.82|4532.22|183
1630502240000|2021-09-01 13:17:20|4533.07|4532.47|4532.95|4532.35|4533.2|4532.6|4532.95|4532.35|36
1630502250000|2021-09-01 13:17:30|4532.82|4532.22|4532.7|4532.1|4532.82|4532.22|4532.7|4532.1|105
1630502260000|2021-09-01 13:17:40|4532.95|4532.35|4532.45|4531.85|4532.95|4532.35|4532.45|4531.85|300
1630502270000|2021-09-01 13:17:50|4532.57|4531.97|4532.45|4531.85|4532.7|4532.1|4532.45|4531.85|118
1630502280000|2021-09-01 13:18:00|4532.7|4532.1|4532.7|4532.1|4532.7|4532.1|4532.45|4531.85|115
1630502290000|2021-09-01 13:18:10|||||||||32
1630502300000|2021-09-01 13:18:20|4532.45|4531.85|4532.45|4531.85|4532.45|4531.85|4532.45|4531.85|100
1630502310000|2021-09-01 13:18:30|4532.57|4531.97|4532.45|4531.85|4532.7|4532.1|4532.45|4531.85|208
1630502320000|2021-09-01 13:18:40|4532.57|4531.97|4532.7|4532.1|4532.7|4532.1|4532.57|4531.97|89
1630502330000|2021-09-01 13:18:50|4532.57|4531.97|4532.7|4532.1|4532.7|4532.1|4532.45|4531.85|171
1630502340000|2021-09-01 13:19:00|4532.57|4531.97|4532.7|4532.1|4532.7|4532.1|4532.45|4531.85|85
1630502350000|2021-09-01 13:19:10|4532.45|4531.85|4532.45|4531.85|4532.45|4531.85|4532.45|4531.85|54
1630502360000|2021-09-01 13:19:20|4532.7|4532.1|4532.7|4532.1|4532.7|4532.1|4532.7|4532.1|126
1630502370000|2021-09-01 13:19:30|||||||||301
1630502380000|2021-09-01 13:19:40|||||||||3
1630502390000|2021-09-01 13:19:50|4532.45|4531.85|4532.45|4531.85|4532.7|4532.1|4532.45|4531.85|214
1630502400000|2021-09-01 13:20:00|4532.57|4531.97|4532.7|4532.1|4532.7|4532.1|4532.57|4531.97|67
1630502410000|2021-09-01 13:20:10|||||||||49
1630502420000|2021-09-01 13:20:20|4532.45|4531.85|4532.45|4531.85|4532.45|4531.85|4532.45|4531.85|87
1630502430000|2021-09-01 13:20:30|4532.2|4531.6|4532.45|4531.85|4532.57|4531.97|4532.2|4531.6|284
1630502440000|2021-09-01 13:20:40|4532.32|4531.72|4532.45|4531.85|4532.45|4531.85|4532.32|4531.72|31
1630502450000|2021-09-01 13:20:50|4532.2|4531.6|4531.95|4531.35|4532.2|4531.6|4531.95|4531.35|121
1630502460000|2021-09-01 13:21:00|4532.2|4531.6|4531.45|4530.85|4532.2|4531.6|4531.45|4530.85|484
1630502470000|2021-09-01 13:21:10|4531.2|4530.6|4530.7|4530.1|4531.2|4530.6|4530.7|4530.1|322
1630502480000|2021-09-01 13:21:20|4530.82|4530.22|4530.95|4530.35|4530.95|4530.35|4530.82|4530.22|249
1630502490000|2021-09-01 13:21:30|4531.45|4530.85|4531.45|4530.85|4531.45|4530.85|4531.2|4530.6|331
1630502500000|2021-09-01 13:21:40|4531.2|4530.6|4531.2|4530.6|4531.2|4530.6|4531.2|4530.6|154
1630502510000|2021-09-01 13:21:50|4531.07|4530.47|4530.95|4530.35|4531.07|4530.47|4530.7|4530.1|165
1630502520000|2021-09-01 13:22:00|4531.07|4530.47|4531.45|4530.85|4531.45|4530.85|4531.07|4530.47|242
1630502530000|2021-09-01 13:22:10|4531.32|4530.72|4530.95|4530.35|4531.32|4530.72|4530.7|4530.1|103
1630502540000|2021-09-01 13:22:20|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|4530.45|4529.85|362
1630502550000|2021-09-01 13:22:30|4530.57|4529.97|4530.45|4529.85|4530.7|4530.1|4530.45|4529.85|95
1630502560000|2021-09-01 13:22:40|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|4530.45|4529.85|144
1630502570000|2021-09-01 13:22:50|4530.82|4530.22|4531.2|4530.6|4531.2|4530.6|4530.82|4530.22|253
1630502580000|2021-09-01 13:23:00|4531.45|4530.85|4531.57|4530.97|4531.57|4530.97|4531.2|4530.6|352
1630502590000|2021-09-01 13:23:10|4531.7|4531.1|4531.7|4531.1|4531.7|4531.1|4531.45|4530.85|361
1630502600000|2021-09-01 13:23:20|4531.95|4531.35|4532.2|4531.6|4532.2|4531.6|4531.95|4531.35|435
1630502610000|2021-09-01 13:23:30|4532.45|4531.85|4532.2|4531.6|4532.7|4532.1|4532.2|4531.6|887
1630502620000|2021-09-01 13:23:40|4531.95|4531.35|4532.45|4531.85|4532.45|4531.85|4531.95|4531.35|221
1630502630000|2021-09-01 13:23:50|4532.57|4531.97|4532.7|4532.1|4532.7|4532.1|4532.45|4531.85|174
1630502640000|2021-09-01 13:24:00|4532.57|4531.97|4532.7|4532.1|4532.7|4532.1|4532.45|4531.85|265
1630502650000|2021-09-01 13:24:10|4532.95|4532.35|4533.2|4532.6|4533.2|4532.6|4532.95|4532.35|285
1630502660000|2021-09-01 13:24:20|4533.45|4532.85|4533.45|4532.85|4533.45|4532.85|4533.45|4532.85|300
1630502670000|2021-09-01 13:24:30|4533.2|4532.6|4533.2|4532.6|4533.45|4532.85|4533.2|4532.6|227
1630502680000|2021-09-01 13:24:40|||||||||17
1630502690000|2021-09-01 13:24:50|4532.95|4532.35|4532.82|4532.22|4532.95|4532.35|4532.7|4532.1|290
1630502700000|2021-09-01 13:25:00|4532.7|4532.1|4532.95|4532.35|4532.95|4532.35|4532.7|4532.1|122
1630502710000|2021-09-01 13:25:10|4532.7|4532.1|4532.45|4531.85|4532.7|4532.1|4532.45|4531.85|135
1630502720000|2021-09-01 13:25:20|4532.2|4531.6|4532.2|4531.6|4532.2|4531.6|4531.95|4531.35|236
1630502730000|2021-09-01 13:25:30|4532.45|4531.85|4532.45|4531.85|4532.45|4531.85|4532.45|4531.85|86
1630502740000|2021-09-01 13:25:40|||||||||24
1630502750000|2021-09-01 13:25:50|4532.57|4531.97|4532.95|4532.35|4532.95|4532.35|4532.57|4531.97|180
1630502760000|2021-09-01 13:26:00|4532.7|4532.1|4532.7|4532.1|4532.7|4532.1|4532.45|4531.85|115
1630502770000|2021-09-01 13:26:10|4532.57|4531.97|4532.2|4531.6|4532.57|4531.97|4532.2|4531.6|169
1630502780000|2021-09-01 13:26:20|4532.7|4532.1|4532.45|4531.85|4532.7|4532.1|4532.45|4531.85|198
1630502790000|2021-09-01 13:26:30|4532.7|4532.1|4532.7|4532.1|4532.7|4532.1|4532.7|4532.1|95
1630502800000|2021-09-01 13:26:40|4532.95|4532.35|4532.45|4531.85|4532.95|4532.35|4532.2|4531.6|523
1630502810000|2021-09-01 13:26:50|4532.2|4531.6|4532.45|4531.85|4532.45|4531.85|4532.2|4531.6|151
1630502820000|2021-09-01 13:27:00|4532.32|4531.72|4531.95|4531.35|4532.32|4531.72|4531.95|4531.35|174
1630502830000|2021-09-01 13:27:10|4532.2|4531.6|4532.2|4531.6|4532.2|4531.6|4532.2|4531.6|94
1630502840000|2021-09-01 13:27:20|4532.07|4531.47|4531.95|4531.35|4532.07|4531.47|4531.95|4531.35|49
1630502850000|2021-09-01 13:27:30|4531.7|4531.1|4531.7|4531.1|4531.7|4531.1|4531.7|4531.1|281
1630502860000|2021-09-01 13:27:40|4531.95|4531.35|4531.95|4531.35|4531.95|4531.35|4531.95|4531.35|96
1630502870000|2021-09-01 13:27:50|4531.7|4531.1|4531.45|4530.85|4531.7|4531.1|4531.45|4530.85|181
1630502880000|2021-09-01 13:28:00|4531.32|4530.72|4531.45|4530.85|4531.45|4530.85|4531.32|4530.72|206
1630502890000|2021-09-01 13:28:10|4531.7|4531.1|4531.7|4531.1|4531.7|4531.1|4531.7|4531.1|132
1630502900000|2021-09-01 13:28:20|4531.45|4530.85|4531.45|4530.85|4531.45|4530.85|4531.45|4530.85|59
1630502910000|2021-09-01 13:28:30|4531.7|4531.1|4531.7|4531.1|4531.7|4531.1|4531.7|4531.1|83
1630502920000|2021-09-01 13:28:40|4531.82|4531.22|4531.7|4531.1|4531.95|4531.35|4531.7|4531.1|278
1630502930000|2021-09-01 13:28:50|4531.57|4530.97|4531.7|4531.1|4531.7|4531.1|4531.45|4530.85|139
1630502940000|2021-09-01 13:29:00|4531.57|4530.97|4531.45|4530.85|4531.7|4531.1|4531.45|4530.85|169
1630502950000|2021-09-01 13:29:10|4531.57|4530.97|4531.7|4531.1|4531.7|4531.1|4531.45|4530.85|172
1630502960000|2021-09-01 13:29:20|4531.95|4531.35|4532.2|4531.6|4532.2|4531.6|4531.95|4531.35|218
1630502970000|2021-09-01 13:29:30|4532.07|4531.47|4531.95|4531.35|4532.2|4531.6|4531.95|4531.35|236
1630502980000|2021-09-01 13:29:40|4531.82|4531.22|4531.7|4531.1|4531.95|4531.35|4531.7|4531.1|172
1630502990000|2021-09-01 13:29:50|4531.95|4531.35|4531.7|4531.1|4531.95|4531.35|4531.7|4531.1|991
1630503000000|2021-09-01 13:30:00|4531.6|4531.2|4530.6|4530.2|4532.35|4531.95|4530.6|4530.2|5510
1630503010000|2021-09-01 13:30:10|4530.1|4529.7|4530.85|4530.45|4531.1|4530.7|4529.85|4529.45|3478
1630503020000|2021-09-01 13:30:20|4530.6|4530.2|4530.35|4529.95|4530.6|4530.2|4529.6|4529.2|2201
1630503030000|2021-09-01 13:30:30|4530.1|4529.7|4530.1|4529.7|4530.6|4530.2|4529.85|4529.45|1538
1630503040000|2021-09-01 13:30:40|4529.85|4529.45|4529.35|4528.95|4529.85|4529.45|4528.85|4528.45|1818
1630503050000|2021-09-01 13:30:50|4529.1|4528.7|4529.85|4529.45|4530.1|4529.7|4528.85|4528.45|1636
1630503060000|2021-09-01 13:31:00|4529.6|4529.2|4531.1|4530.7|4531.1|4530.7|4529.6|4529.2|1986
1630503070000|2021-09-01 13:31:10|4530.85|4530.45|4530.85|4530.45|4531.1|4530.7|4530.35|4529.95|1179
1630503080000|2021-09-01 13:31:20|4530.72|4530.32|4531.1|4530.7|4531.35|4530.95|4530.6|4530.2|899
1630503090000|2021-09-01 13:31:30|4531.22|4530.82|4531.6|4531.2|4531.6|4531.2|4530.85|4530.45|938
1630503100000|2021-09-01 13:31:40|4531.35|4530.95|4530.85|4530.45|4531.35|4530.95|4530.35|4529.95|1150
1630503110000|2021-09-01 13:31:50|4530.6|4530.2|4531.35|4530.95|4531.35|4530.95|4530.6|4530.2|1229
1630503120000|2021-09-01 13:32:00|4531.6|4531.2|4531.35|4530.95|4531.85|4531.45|4531.1|4530.7|1312
1630503130000|2021-09-01 13:32:10|4531.1|4530.7|4531.35|4530.95|4531.6|4531.2|4531.1|4530.7|1104
1630503140000|2021-09-01 13:32:20|4531.1|4530.7|4531.35|4530.95|4531.6|4531.2|4531.1|4530.7|413
1630503150000|2021-09-01 13:32:30|4531.1|4530.7|4530.6|4530.2|4531.1|4530.7|4530.35|4529.95|1439
1630503160000|2021-09-01 13:32:40|4530.35|4529.95|4530.6|4530.2|4530.85|4530.45|4529.85|4529.45|1337
1630503170000|2021-09-01 13:32:50|4530.85|4530.45|4531.1|4530.7|4531.1|4530.7|4530.35|4529.95|1111
1630503180000|2021-09-01 13:33:00|4531.35|4530.95|4531.6|4531.2|4531.85|4531.45|4530.85|4530.45|1072
1630503190000|2021-09-01 13:33:10|4531.35|4530.95|4531.35|4530.95|4531.6|4531.2|4530.85|4530.45|627
1630503200000|2021-09-01 13:33:20|4531.1|4530.7|4532.1|4531.7|4532.1|4531.7|4531.1|4530.7|897
1630503210000|2021-09-01 13:33:30|4532.35|4531.95|4531.85|4531.45|4532.35|4531.95|4531.6|4531.2|830
1630503220000|2021-09-01 13:33:40|4532.1|4531.7|4531.6|4531.2|4532.35|4531.95|4531.6|4531.2|1303
1630503230000|2021-09-01 13:33:50|4531.35|4530.95|4531.35|4530.95|4531.85|4531.45|4531.1|4530.7|1031
1630503240000|2021-09-01 13:34:00|4531.1|4530.7|4530.85|4530.45|4531.35|4530.95|4530.6|4530.2|1066
1630503250000|2021-09-01 13:34:10|4531.1|4530.7|4531.1|4530.7|4531.6|4531.2|4530.85|4530.45|776
1630503260000|2021-09-01 13:34:20|4530.85|4530.45|4531.1|4530.7|4531.1|4530.7|4530.6|4530.2|756
1630503270000|2021-09-01 13:34:30|4530.97|4530.57|4531.1|4530.7|4531.1|4530.7|4530.6|4530.2|533
1630503280000|2021-09-01 13:34:40|4531.35|4530.95|4531.22|4530.82|4531.35|4530.95|4530.85|4530.45|517
1630503290000|2021-09-01 13:34:50|4531.1|4530.7|4531.1|4530.7|4531.35|4530.95|4530.85|4530.45|677
1630503300000|2021-09-01 13:35:00|4530.85|4530.45|4531.1|4530.7|4531.1|4530.7|4530.35|4529.95|1775
1630503310000|2021-09-01 13:35:10|4530.97|4530.57|4530.6|4530.2|4531.1|4530.7|4530.35|4529.95|739
1630503320000|2021-09-01 13:35:20|4530.85|4530.45|4530.85|4530.45|4531.1|4530.7|4530.6|4530.2|663
1630503330000|2021-09-01 13:35:30|4531.1|4530.7|4530.72|4530.32|4531.1|4530.7|4530.6|4530.2|1079
1630503340000|2021-09-01 13:35:40|4530.6|4530.2|4531.1|4530.7|4531.1|4530.7|4530.6|4530.2|568
1630503350000|2021-09-01 13:35:50|4531.22|4530.82|4530.35|4529.95|4531.35|4530.95|4530.1|4529.7|1760
1630503360000|2021-09-01 13:36:00|4530.1|4529.7|4529.1|4528.7|4530.1|4529.7|4528.85|4528.45|1705
1630503370000|2021-09-01 13:36:10|4529.35|4528.95|4529.6|4529.2|4529.6|4529.2|4529.22|4528.82|689
1630503380000|2021-09-01 13:36:20|4529.35|4528.95|4529.6|4529.2|4529.85|4529.45|4529.35|4528.95|811
1630503390000|2021-09-01 13:36:30|4529.35|4528.95|4529.6|4529.2|4529.6|4529.2|4529.1|4528.7|508
1630503400000|2021-09-01 13:36:40|4529.35|4528.95|4529.35|4528.95|4529.35|4528.95|4529.1|4528.7|564
1630503410000|2021-09-01 13:36:50|4529.1|4528.7|4529.6|4529.2|4529.85|4529.45|4529.1|4528.7|678
1630503420000|2021-09-01 13:37:00|4529.35|4528.95|4529.6|4529.2|4529.85|4529.45|4529.1|4528.7|737
1630503430000|2021-09-01 13:37:10|4529.47|4529.07|4529.35|4528.95|4529.6|4529.2|4529.1|4528.7|403
1630503440000|2021-09-01 13:37:20|4529.22|4528.82|4529.6|4529.2|4529.6|4529.2|4529.22|4528.82|515
1630503450000|2021-09-01 13:37:30|4529.85|4529.45|4529.6|4529.2|4529.85|4529.45|4529.6|4529.2|341
1630503460000|2021-09-01 13:37:40|4529.85|4529.45|4529.6|4529.2|4529.85|4529.45|4529.6|4529.2|500
1630503470000|2021-09-01 13:37:50|4529.85|4529.45|4529.6|4529.2|4529.85|4529.45|4529.6|4529.2|647
1630503480000|2021-09-01 13:38:00|4529.35|4528.95|4529.85|4529.45|4529.85|4529.45|4529.22|4528.82|878
1630503490000|2021-09-01 13:38:10|4530.1|4529.7|4530.1|4529.7|4530.35|4529.95|4529.85|4529.45|556
1630503500000|2021-09-01 13:38:20|4529.97|4529.57|4529.6|4529.2|4530.1|4529.7|4529.35|4528.95|640
1630503510000|2021-09-01 13:38:30|4529.35|4528.95|4529.6|4529.2|4529.6|4529.2|4529.35|4528.95|539
1630503520000|2021-09-01 13:38:40|4529.85|4529.45|4529.85|4529.45|4529.85|4529.45|4529.6|4529.2|721
1630503530000|2021-09-01 13:38:50|4529.6|4529.2|4529.6|4529.2|4529.85|4529.45|4529.6|4529.2|634
1630503540000|2021-09-01 13:39:00|4529.35|4528.95|4529.85|4529.45|4530.1|4529.7|4529.35|4528.95|568
1630503550000|2021-09-01 13:39:10|4529.6|4529.2|4529.6|4529.2|4529.85|4529.45|4529.6|4529.2|522
1630503560000|2021-09-01 13:39:20|4529.35|4528.95|4529.6|4529.2|4529.85|4529.45|4529.1|4528.7|537
1630503570000|2021-09-01 13:39:30|4529.85|4529.45|4529.35|4528.95|4529.85|4529.45|4529.1|4528.7|513
1630503580000|2021-09-01 13:39:40|4529.6|4529.2|4529.6|4529.2|4529.85|4529.45|4529.6|4529.2|477
1630503590000|2021-09-01 13:39:50|4529.35|4528.95|4529.35|4528.95|4529.35|4528.95|4529.35|4528.95|113
1630503600000|2021-09-01 13:40:00|4529.6|4529.2|4528.85|4528.45|4529.6|4529.2|4528.85|4528.45|1403
1630503610000|2021-09-01 13:40:10|4529.1|4528.7|4528.6|4528.2|4529.1|4528.7|4528.35|4527.95|911
1630503620000|2021-09-01 13:40:20|4528.85|4528.45|4528.6|4528.2|4528.85|4528.45|4528.6|4528.2|346
1630503630000|2021-09-01 13:40:30|4528.35|4527.95|4528.35|4527.95|4528.6|4528.2|4528.35|4527.95|801
1630503640000|2021-09-01 13:40:40|4528.1|4527.7|4528.6|4528.2|4528.6|4528.2|4528.1|4527.7|282
1630503650000|2021-09-01 13:40:50|4528.35|4527.95|4528.85|4528.45|4528.85|4528.45|4528.35|4527.95|571
1630503660000|2021-09-01 13:41:00|4528.97|4528.57|4528.6|4528.2|4529.1|4528.7|4528.6|4528.2|849
1630503670000|2021-09-01 13:41:10|4528.85|4528.45|4528.72|4528.32|4528.85|4528.45|4528.6|4528.2|448
1630503680000|2021-09-01 13:41:20|4528.6|4528.2|4528.6|4528.2|4528.85|4528.45|4528.35|4527.95|314
1630503690000|2021-09-01 13:41:30|4528.85|4528.45|4528.35|4527.95|4528.85|4528.45|4528.35|4527.95|173
1630503700000|2021-09-01 13:41:40|4528.1|4527.7|4528.1|4527.7|4528.35|4527.95|4528.1|4527.7|539
1630503710000|2021-09-01 13:41:50|4527.85|4527.45|4528.1|4527.7|4528.1|4527.7|4527.85|4527.45|418
1630503720000|2021-09-01 13:42:00|4527.85|4527.45|4527.35|4526.95|4527.85|4527.45|4527.1|4526.7|992
1630503730000|2021-09-01 13:42:10|4527.1|4526.7|4527.6|4527.2|4527.85|4527.45|4527.1|4526.7|600
1630503740000|2021-09-01 13:42:20|4527.35|4526.95|4526.85|4526.45|4527.6|4527.2|4526.85|4526.45|668
1630503750000|2021-09-01 13:42:30|4526.6|4526.2|4526.85|4526.45|4526.85|4526.45|4526.6|4526.2|812
1630503760000|2021-09-01 13:42:40|4526.6|4526.2|4526.85|4526.45|4527.1|4526.7|4526.6|4526.2|386
1630503770000|2021-09-01 13:42:50|4527.1|4526.7|4527.85|4527.45|4527.85|4527.45|4527.1|4526.7|683
1630503780000|2021-09-01 13:43:00|4527.6|4527.2|4527.85|4527.45|4527.85|4527.45|4527.6|4527.2|615
1630503790000|2021-09-01 13:43:10|4527.6|4527.2|4527.85|4527.45|4527.85|4527.45|4527.6|4527.2|395
1630503800000|2021-09-01 13:43:20|4528.1|4527.7|4528.1|4527.7|4528.1|4527.7|4527.85|4527.45|487
1630503810000|2021-09-01 13:43:30|4528.22|4527.82|4528.85|4528.45|4528.85|4528.45|4528.1|4527.7|676
1630503820000|2021-09-01 13:43:40|4529.1|4528.7|4529.35|4528.95|4529.35|4528.95|4529.1|4528.7|544
1630503830000|2021-09-01 13:43:50|4529.6|4529.2|4529.6|4529.2|4529.6|4529.2|4529.35|4528.95|561
1630503840000|2021-09-01 13:44:00|4529.85|4529.45|4529.35|4528.95|4529.85|4529.45|4529.35|4528.95|670
1630503850000|2021-09-01 13:44:10|4529.47|4529.07|4529.6|4529.2|4529.6|4529.2|4529.35|4528.95|407
1630503860000|2021-09-01 13:44:20|4529.35|4528.95|4529.35|4528.95|4529.6|4529.2|4529.22|4528.82|378
1630503870000|2021-09-01 13:44:30|4529.6|4529.2|4529.6|4529.2|4529.6|4529.2|4529.1|4528.7|451
1630503880000|2021-09-01 13:44:40|4529.35|4528.95|4529.35|4528.95|4529.6|4529.2|4529.35|4528.95|318
1630503890000|2021-09-01 13:44:50|4529.22|4528.82|4529.6|4529.2|4529.6|4529.2|4529.1|4528.7|249
1630503900000|2021-09-01 13:45:00|4529.35|4528.95|4529.35|4528.95|4529.6|4529.2|4529.1|4528.7|851
1630503910000|2021-09-01 13:45:10|4529.47|4529.07|4529.6|4529.2|4529.6|4529.2|4529.35|4528.95|379
1630503920000|2021-09-01 13:45:20|4529.85|4529.45|4529.85|4529.45|4529.85|4529.45|4529.85|4529.45|360
1630503930000|2021-09-01 13:45:30|4530.1|4529.7|4530.35|4529.95|4530.35|4529.95|4530.1|4529.7|1041
1630503940000|2021-09-01 13:45:40|4530.1|4529.7|4529.85|4529.45|4530.35|4529.95|4529.85|4529.45|849
1630503950000|2021-09-01 13:45:50|4530.1|4529.7|4530.35|4529.95|4530.35|4529.95|4529.85|4529.45|734
1630503960000|2021-09-01 13:46:00|4530.6|4530.2|4530.85|4530.45|4530.85|4530.45|4530.35|4529.95|1194
1630503970000|2021-09-01 13:46:10|4530.6|4530.2|4530.35|4529.95|4530.85|4530.45|4530.35|4529.95|1526
1630503980000|2021-09-01 13:46:20|4530.47|4530.07|4530.85|4530.45|4530.85|4530.45|4530.47|4530.07|351
1630503990000|2021-09-01 13:46:30|4530.97|4530.57|4530.85|4530.45|4531.1|4530.7|4530.35|4529.95|771
1630504000000|2021-09-01 13:46:40|4531.1|4530.7|4530.85|4530.45|4531.1|4530.7|4530.85|4530.45|380
1630504010000|2021-09-01 13:46:50|4530.6|4530.2|4531.1|4530.7|4531.1|4530.7|4530.35|4529.95|806
1630504020000|2021-09-01 13:47:00|4531.35|4530.95|4531.35|4530.95|4531.35|4530.95|4531.1|4530.7|612
1630504030000|2021-09-01 13:47:10|4531.1|4530.7|4531.35|4530.95|4531.35|4530.95|4531.1|4530.7|321
1630504040000|2021-09-01 13:47:20|4531.6|4531.2|4531.35|4530.95|4531.6|4531.2|4531.35|4530.95|386
1630504050000|2021-09-01 13:47:30|4531.22|4530.82|4531.6|4531.2|4531.6|4531.2|4531.22|4530.82|524
1630504060000|2021-09-01 13:47:40|4531.35|4530.95|4531.1|4530.7|4531.35|4530.95|4531.1|4530.7|633
1630504070000|2021-09-01 13:47:50|4530.85|4530.45|4530.6|4530.2|4530.85|4530.45|4530.6|4530.2|771
1630504080000|2021-09-01 13:48:00|4530.85|4530.45|4530.6|4530.2|4530.85|4530.45|4530.35|4529.95|693
1630504090000|2021-09-01 13:48:10|4530.85|4530.45|4531.6|4531.2|4531.6|4531.2|4530.6|4530.2|628
1630504100000|2021-09-01 13:48:20|4531.85|4531.45|4532.1|4531.7|4532.1|4531.7|4531.6|4531.2|776
1630504110000|2021-09-01 13:48:30|4531.85|4531.45|4532.35|4531.95|4532.35|4531.95|4531.85|4531.45|770
1630504120000|2021-09-01 13:48:40|4532.1|4531.7|4532.1|4531.7|4532.35|4531.95|4532.1|4531.7|758
1630504130000|2021-09-01 13:48:50|4532.22|4531.82|4532.35|4531.95|4532.35|4531.95|4532.22|4531.82|419
1630504140000|2021-09-01 13:49:00|4532.6|4532.2|4531.85|4531.45|4532.6|4532.2|4531.6|4531.2|858
1630504150000|2021-09-01 13:49:10|4531.6|4531.2|4531.85|4531.45|4531.85|4531.45|4531.6|4531.2|348
1630504160000|2021-09-01 13:49:20|4531.6|4531.2|4531.85|4531.45|4531.85|4531.45|4531.35|4530.95|603
1630504170000|2021-09-01 13:49:30|4532.1|4531.7|4532.1|4531.7|4532.1|4531.7|4531.85|4531.45|273
1630504180000|2021-09-01 13:49:40|4532.35|4531.95|4532.1|4531.7|4532.35|4531.95|4531.85|4531.45|783
1630504190000|2021-09-01 13:49:50|4531.85|4531.45|4531.85|4531.45|4532.35|4531.95|4531.85|4531.45|315
1630504200000|2021-09-01 13:50:00|4531.6|4531.2|4531.35|4530.95|4531.85|4531.45|4531.35|4530.95|1193
1630504210000|2021-09-01 13:50:10|4531.6|4531.2|4532.35|4531.95|4532.35|4531.95|4531.6|4531.2|662
1630504220000|2021-09-01 13:50:20|4532.1|4531.7|4532.35|4531.95|4532.6|4532.2|4531.85|4531.45|448
1630504230000|2021-09-01 13:50:30|4532.6|4532.2|4532.6|4532.2|4532.6|4532.2|4532.35|4531.95|376
1630504240000|2021-09-01 13:50:40|4532.35|4531.95|4532.35|4531.95|4532.6|4532.2|4532.1|4531.7|417
1630504250000|2021-09-01 13:50:50|4532.22|4531.82|4532.35|4531.95|4532.35|4531.95|4532.1|4531.7|238
1630504260000|2021-09-01 13:51:00|4532.1|4531.7|4532.35|4531.95|4532.35|4531.95|4532.1|4531.7|218
1630504270000|2021-09-01 13:51:10|4532.1|4531.7|4532.1|4531.7|4532.1|4531.7|4532.1|4531.7|307
1630504280000|2021-09-01 13:51:20|4531.85|4531.45|4531.85|4531.45|4532.1|4531.7|4531.85|4531.45|624
1630504290000|2021-09-01 13:51:30|4531.72|4531.32|4531.85|4531.45|4531.85|4531.45|4531.6|4531.2|291
1630504300000|2021-09-01 13:51:40|4531.6|4531.2|4531.85|4531.45|4531.85|4531.45|4531.6|4531.2|367
1630504310000|2021-09-01 13:51:50|4531.6|4531.2|4530.6|4530.2|4531.85|4531.45|4530.6|4530.2|691
1630504320000|2021-09-01 13:52:00|4530.1|4529.7|4530.1|4529.7|4530.35|4529.95|4529.85|4529.45|1373
1630504330000|2021-09-01 13:52:10|4529.97|4529.57|4530.35|4529.95|4530.35|4529.95|4529.97|4529.57|506
1630504340000|2021-09-01 13:52:20|4530.1|4529.7|4530.35|4529.95|4530.35|4529.95|4530.1|4529.7|311
1630504350000|2021-09-01 13:52:30|4530.22|4529.82|4530.35|4529.95|4530.35|4529.95|4529.85|4529.45|350
1630504360000|2021-09-01 13:52:40|4530.1|4529.7|4530.35|4529.95|4530.35|4529.95|4529.6|4529.2|632
1630504370000|2021-09-01 13:52:50|4530.6|4530.2|4530.85|4530.45|4530.85|4530.45|4530.35|4529.95|298
1630504380000|2021-09-01 13:53:00|4531.1|4530.7|4531.1|4530.7|4531.1|4530.7|4530.85|4530.45|425
1630504390000|2021-09-01 13:53:10|4530.85|4530.45|4531.6|4531.2|4531.6|4531.2|4530.85|4530.45|417
1630504400000|2021-09-01 13:53:20|4531.85|4531.45|4532.1|4531.7|4532.1|4531.7|4531.85|4531.45|572
1630504410000|2021-09-01 13:53:30|4532.35|4531.95|4532.35|4531.95|4532.35|4531.95|4531.85|4531.45|358
1630504420000|2021-09-01 13:53:40|4532.6|4532.2|4532.35|4531.95|4532.6|4532.2|4532.35|4531.95|235
1630504430000|2021-09-01 13:53:50|4532.1|4531.7|4532.6|4532.2|4532.6|4532.2|4532.1|4531.7|527
1630504440000|2021-09-01 13:54:00|4532.35|4531.95|4532.6|4532.2|4532.85|4532.45|4532.35|4531.95|918
1630504450000|2021-09-01 13:54:10|4532.35|4531.95|4532.6|4532.2|4532.6|4532.2|4532.1|4531.7|665
1630504460000|2021-09-01 13:54:20|4532.35|4531.95|4532.35|4531.95|4532.35|4531.95|4532.1|4531.7|359
1630504470000|2021-09-01 13:54:30|4532.22|4531.82|4532.35|4531.95|4532.35|4531.95|4532.1|4531.7|299
1630504480000|2021-09-01 13:54:40|4532.47|4532.07|4532.6|4532.2|4532.6|4532.2|4532.47|4532.07|313
1630504490000|2021-09-01 13:54:50|4532.35|4531.95|4532.35|4531.95|4532.35|4531.95|4532.35|4531.95|204
1630504500000|2021-09-01 13:55:00|4532.1|4531.7|4531.1|4530.7|4532.1|4531.7|4531.1|4530.7|795
1630504510000|2021-09-01 13:55:10|4531.35|4530.95|4531.1|4530.7|4531.6|4531.2|4530.85|4530.45|771
1630504520000|2021-09-01 13:55:20|4530.85|4530.45|4530.6|4530.2|4531.1|4530.7|4530.6|4530.2|479
1630504530000|2021-09-01 13:55:30|4530.35|4529.95|4530.35|4529.95|4530.6|4530.2|4530.1|4529.7|534
1630504540000|2021-09-01 13:55:40|4530.22|4529.82|4529.85|4529.45|4530.35|4529.95|4529.85|4529.45|307
1630504550000|2021-09-01 13:55:50|4529.72|4529.32|4530.1|4529.7|4530.1|4529.7|4529.72|4529.32|325
1630504560000|2021-09-01 13:56:00|4530.35|4529.95|4530.1|4529.7|4530.35|4529.95|4530.1|4529.7|412
1630504570000|2021-09-01 13:56:10|4529.85|4529.45|4529.85|4529.45|4529.85|4529.45|4529.85|4529.45|86
1630504580000|2021-09-01 13:56:20|4529.6|4529.2|4529.35|4528.95|4529.6|4529.2|4529.35|4528.95|654
1630504590000|2021-09-01 13:56:30|4528.85|4528.45|4527.35|4526.95|4528.85|4528.45|4527.35|4526.95|2822
1630504600000|2021-09-01 13:56:40|4527.1|4526.7|4527.1|4526.7|4527.35|4526.95|4526.85|4526.45|1641
1630504610000|2021-09-01 13:56:50|4526.85|4526.45|4526.85|4526.45|4527.1|4526.7|4526.85|4526.45|692
1630504620000|2021-09-01 13:57:00|4526.6|4526.2|4526.85|4526.45|4526.85|4526.45|4526.6|4526.2|628
1630504630000|2021-09-01 13:57:10|4526.6|4526.2|4525.85|4525.45|4526.85|4526.45|4525.6|4525.2|2581
1630504640000|2021-09-01 13:57:20|4525.6|4525.2|4524.6|4524.2|4525.6|4525.2|4524.6|4524.2|1999
1630504650000|2021-09-01 13:57:30|4524.85|4524.45|4525.6|4525.2|4525.6|4525.2|4524.35|4523.95|1183
1630504660000|2021-09-01 13:57:40|4525.35|4524.95|4525.85|4525.45|4526.1|4525.7|4525.35|4524.95|724
1630504670000|2021-09-01 13:57:50|4525.6|4525.2|4525.85|4525.45|4526.1|4525.7|4525.6|4525.2|724
1630504680000|2021-09-01 13:58:00|4525.6|4525.2|4525.35|4524.95|4525.6|4525.2|4525.1|4524.7|648
1630504690000|2021-09-01 13:58:10|4525.1|4524.7|4525.1|4524.7|4525.1|4524.7|4524.85|4524.45|490
1630504700000|2021-09-01 13:58:20|4524.97|4524.57|4525.35|4524.95|4525.35|4524.95|4524.85|4524.45|451
1630504710000|2021-09-01 13:58:30|4525.1|4524.7|4525.1|4524.7|4525.35|4524.95|4524.85|4524.45|450
1630504720000|2021-09-01 13:58:40|4525.35|4524.95|4525.1|4524.7|4525.35|4524.95|4524.85|4524.45|492
1630504730000|2021-09-01 13:58:50|4525.22|4524.82|4525.22|4524.82|4525.35|4524.95|4525.1|4524.7|308
1630504740000|2021-09-01 13:59:00|4525.1|4524.7|4525.35|4524.95|4525.35|4524.95|4525.1|4524.7|103
1630504750000|2021-09-01 13:59:10|4525.6|4525.2|4527.1|4526.7|4527.1|4526.7|4525.35|4524.95|852
1630504760000|2021-09-01 13:59:20|4526.85|4526.45|4526.85|4526.45|4527.1|4526.7|4526.6|4526.2|665
1630504770000|2021-09-01 13:59:30|4527.1|4526.7|4526.85|4526.45|4527.1|4526.7|4526.85|4526.45|213
1630504780000|2021-09-01 13:59:40|4526.6|4526.2|4526.6|4526.2|4526.72|4526.32|4526.6|4526.2|169
1630504790000|2021-09-01 13:59:50|4526.72|4526.32|4526.1|4525.7|4526.72|4526.32|4525.85|4525.45|564
1630504800000|2021-09-01 14:00:00|4526.72|4526.32|4527.35|4526.95|4527.35|4526.95|4526.22|4525.82|1572
1630504810000|2021-09-01 14:00:10|4527.1|4526.7|4527.1|4526.7|4527.35|4526.95|4526.85|4526.45|1679
1630504820000|2021-09-01 14:00:20|4527.22|4526.82|4527.35|4526.95|4527.35|4526.95|4526.85|4526.45|1067
1630504830000|2021-09-01 14:00:30|4526.85|4526.45|4527.35|4526.95|4527.35|4526.95|4526.35|4525.95|1257
1630504840000|2021-09-01 14:00:40|4527.1|4526.7|4528.35|4527.95|4528.6|4528.2|4526.97|4526.57|1817
1630504850000|2021-09-01 14:00:50|4528.6|4528.2|4528.6|4528.2|4528.6|4528.2|4527.85|4527.45|1189
1630504860000|2021-09-01 14:01:00|4528.85|4528.45|4528.85|4528.45|4529.1|4528.7|4528.6|4528.2|1135
1630504870000|2021-09-01 14:01:10|4529.1|4528.7|4529.85|4529.45|4530.1|4529.7|4529.1|4528.7|1034
1630504880000|2021-09-01 14:01:20|4529.6|4529.2|4528.1|4527.7|4529.6|4529.2|4528.1|4527.7|1453
1630504890000|2021-09-01 14:01:30|4528.22|4527.82|4528.35|4527.95|4528.85|4528.45|4528.1|4527.7|643
1630504900000|2021-09-01 14:01:40|4528.1|4527.7|4528.6|4528.2|4528.6|4528.2|4528.1|4527.7|451
1630504910000|2021-09-01 14:01:50|4529.35|4528.95|4529.85|4529.45|4529.85|4529.45|4529.35|4528.95|654
1630504920000|2021-09-01 14:02:00|4530.1|4529.7|4529.35|4528.95|4530.1|4529.7|4528.85|4528.45|992
1630504930000|2021-09-01 14:02:10|4529.1|4528.7|4529.1|4528.7|4529.6|4529.2|4528.85|4528.45|1278
1630504940000|2021-09-01 14:02:20|4529.35|4528.95|4530.1|4529.7|4530.1|4529.7|4529.35|4528.95|1100
1630504950000|2021-09-01 14:02:30|4530.35|4529.95|4530.35|4529.95|4530.47|4530.07|4530.1|4529.7|757
1630504960000|2021-09-01 14:02:40|4530.6|4530.2|4531.1|4530.7|4531.1|4530.7|4530.6|4530.2|1085
1630504970000|2021-09-01 14:02:50|4531.35|4530.95|4531.85|4531.45|4532.1|4531.7|4531.1|4530.7|1485
1630504980000|2021-09-01 14:03:00|4532.1|4531.7|4529.85|4529.45|4532.1|4531.7|4529.6|4529.2|5235
1630504990000|2021-09-01 14:03:10|4529.6|4529.2|4529.35|4528.95|4529.85|4529.45|4529.35|4528.95|1001
1630505000000|2021-09-01 14:03:20|4529.6|4529.2|4529.6|4529.2|4529.85|4529.45|4529.35|4528.95|765
1630505010000|2021-09-01 14:03:30|4529.85|4529.45|4529.6|4529.2|4529.85|4529.45|4529.35|4528.95|598
1630505020000|2021-09-01 14:03:40|4529.85|4529.45|4529.6|4529.2|4530.1|4529.7|4529.6|4529.2|2144
1630505030000|2021-09-01 14:03:50|4529.35|4528.95|4529.6|4529.2|4529.85|4529.45|4529.35|4528.95|759
1630505040000|2021-09-01 14:04:00|4529.35|4528.95|4529.85|4529.45|4529.85|4529.45|4529.35|4528.95|872
1630505050000|2021-09-01 14:04:10|4529.72|4529.32|4529.22|4528.82|4529.72|4529.32|4529.1|4528.7|692
1630505060000|2021-09-01 14:04:20|4529.1|4528.7|4529.6|4529.2|4529.6|4529.2|4529.1|4528.7|328
1630505070000|2021-09-01 14:04:30|4529.85|4529.45|4529.85|4529.45|4530.1|4529.7|4529.85|4529.45|623
1630505080000|2021-09-01 14:04:40|4530.1|4529.7|4530.1|4529.7|4530.1|4529.7|4529.97|4529.57|531
1630505090000|2021-09-01 14:04:50|4529.85|4529.45|4530.1|4529.7|4530.35|4529.95|4529.85|4529.45|385
1630505100000|2021-09-01 14:05:00|4530.22|4529.82|4530.1|4529.7|4530.35|4529.95|4529.97|4529.57|1163
1630505110000|2021-09-01 14:05:10|4529.85|4529.45|4529.35|4528.95|4530.1|4529.7|4529.35|4528.95|806
1630505120000|2021-09-01 14:05:20|4529.6|4529.2|4529.35|4528.95|4529.6|4529.2|4529.35|4528.95|533
1630505130000|2021-09-01 14:05:30|4529.1|4528.7|4529.6|4529.2|4529.6|4529.2|4529.1|4528.7|539
1630505140000|2021-09-01 14:05:40|4529.35|4528.95|4529.6|4529.2|4529.85|4529.45|4529.35|4528.95|514
1630505150000|2021-09-01 14:05:50|4529.35|4528.95|4529.6|4529.2|4529.6|4529.2|4529.1|4528.7|654
1630505160000|2021-09-01 14:06:00|4529.47|4529.07|4529.6|4529.2|4529.6|4529.2|4528.85|4528.45|716
1630505170000|2021-09-01 14:06:10|4529.47|4529.07|4529.35|4528.95|4529.6|4529.2|4529.1|4528.7|506
1630505180000|2021-09-01 14:06:20|4529.6|4529.2|4529.1|4528.7|4529.6|4529.2|4529.1|4528.7|385
1630505190000|2021-09-01 14:06:30|4529.35|4528.95|4529.35|4528.95|4529.35|4528.95|4528.85|4528.45|485
1630505200000|2021-09-01 14:06:40|4529.22|4528.82|4529.85|4529.45|4530.1|4529.7|4529.1|4528.7|601
1630505210000|2021-09-01 14:06:50|4529.6|4529.2|4528.85|4528.45|4529.85|4529.45|4528.6|4528.2|641
1630505220000|2021-09-01 14:07:00|4528.6|4528.2|4529.1|4528.7|4529.1|4528.7|4528.6|4528.2|393
1630505230000|2021-09-01 14:07:10|4529.35|4528.95|4529.6|4529.2|4529.6|4529.2|4529.35|4528.95|367
1630505240000|2021-09-01 14:07:20|4529.85|4529.45|4529.85|4529.45|4530.1|4529.7|4529.85|4529.45|632
1630505250000|2021-09-01 14:07:30|4529.6|4529.2|4529.85|4529.45|4530.1|4529.7|4529.6|4529.2|275
1630505260000|2021-09-01 14:07:40|4529.97|4529.57|4530.1|4529.7|4530.35|4529.95|4529.97|4529.57|266
1630505270000|2021-09-01 14:07:50|4530.35|4529.95|4530.35|4529.95|4530.35|4529.95|4529.85|4529.45|345
1630505280000|2021-09-01 14:08:00|4530.1|4529.7|4530.1|4529.7|4530.1|4529.7|4529.85|4529.45|360
1630505290000|2021-09-01 14:08:10|4529.85|4529.45|4529.85|4529.45|4530.1|4529.7|4529.6|4529.2|287
1630505300000|2021-09-01 14:08:20|4530.1|4529.7|4529.85|4529.45|4530.1|4529.7|4529.85|4529.45|323
1630505310000|2021-09-01 14:08:30|4529.6|4529.2|4529.6|4529.2|4529.85|4529.45|4529.6|4529.2|334
1630505320000|2021-09-01 14:08:40|4529.85|4529.45|4529.6|4529.2|4529.85|4529.45|4529.35|4528.95|678
1630505330000|2021-09-01 14:08:50|4529.85|4529.45|4529.85|4529.45|4529.85|4529.45|4529.85|4529.45|355
1630505340000|2021-09-01 14:09:00|4530.35|4529.95|4529.6|4529.2|4530.35|4529.95|4529.6|4529.2|1217
1630505350000|2021-09-01 14:09:10|4529.85|4529.45|4530.1|4529.7|4530.1|4529.7|4529.6|4529.2|320
1630505360000|2021-09-01 14:09:20|4530.35|4529.95|4529.6|4529.2|4530.35|4529.95|4529.6|4529.2|340
1630505370000|2021-09-01 14:09:30|4529.35|4528.95|4529.6|4529.2|4529.6|4529.2|4529.35|4528.95|637
1630505380000|2021-09-01 14:09:40|4529.85|4529.45|4530.1|4529.7|4530.35|4529.95|4529.85|4529.45|473
1630505390000|2021-09-01 14:09:50|4529.85|4529.45|4530.35|4529.95|4530.6|4530.2|4529.6|4529.2|608
1630505400000|2021-09-01 14:10:00|4530.6|4530.2|4530.24|4529.84|4530.6|4530.2|4529.99|4529.59|481
1630505410000|2021-09-01 14:10:10|4530.11|4529.71|4529.74|4529.34|4530.24|4529.84|4529.49|4529.09|556
1630505420000|2021-09-01 14:10:20|4529.99|4529.59|4529.74|4529.34|4529.99|4529.59|4529.74|4529.34|634
1630505430000|2021-09-01 14:10:30|4529.86|4529.46|4530.24|4529.84|4530.49|4530.09|4529.86|4529.46|420
1630505440000|2021-09-01 14:10:40|4529.99|4529.59|4529.74|4529.34|4529.99|4529.59|4529.49|4529.09|197
1630505450000|2021-09-01 14:10:50|4529.61|4529.21|4529.99|4529.59|4529.99|4529.59|4529.61|4529.21|151
1630505460000|2021-09-01 14:11:00|4530.24|4529.84|4530.49|4530.09|4530.49|4530.09|4530.24|4529.84|383
1630505470000|2021-09-01 14:11:10|4530.61|4530.21|4530.74|4530.34|4530.99|4530.59|4530.49|4530.09|684
1630505480000|2021-09-01 14:11:20|4530.49|4530.09|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|175
1630505490000|2021-09-01 14:11:30|4529.99|4529.59|4529.49|4529.09|4530.24|4529.84|4529.49|4529.09|597
1630505500000|2021-09-01 14:11:40|4529.24|4528.84|4528.49|4528.09|4529.49|4529.09|4528.49|4528.09|936
1630505510000|2021-09-01 14:11:50|4528.74|4528.34|4528.74|4528.34|4528.74|4528.34|4528.49|4528.09|308
1630505520000|2021-09-01 14:12:00|4528.49|4528.09|4527.99|4527.59|4528.49|4528.09|4527.74|4527.34|1131
1630505530000|2021-09-01 14:12:10|4527.74|4527.34|4527.24|4526.84|4527.99|4527.59|4527.24|4526.84|993
1630505540000|2021-09-01 14:12:20|4527.49|4527.09|4528.24|4527.84|4528.24|4527.84|4527.24|4526.84|764
1630505550000|2021-09-01 14:12:30|4527.99|4527.59|4528.24|4527.84|4528.49|4528.09|4527.99|4527.59|257
1630505560000|2021-09-01 14:12:40|4528.49|4528.09|4528.49|4528.09|4528.74|4528.34|4528.36|4527.96|331
1630505570000|2021-09-01 14:12:50|||||||||713
1630505580000|2021-09-01 14:13:00|4528.24|4527.84|4528.74|4528.34|4528.74|4528.34|4528.24|4527.84|504
1630505590000|2021-09-01 14:13:10|4528.99|4528.59|4528.49|4528.09|4528.99|4528.59|4528.49|4528.09|650
1630505600000|2021-09-01 14:13:20|4528.74|4528.34|4528.99|4528.59|4528.99|4528.59|4528.49|4528.09|260
1630505610000|2021-09-01 14:13:30|4529.24|4528.84|4529.24|4528.84|4529.24|4528.84|4528.99|4528.59|267
1630505620000|2021-09-01 14:13:40|4529.49|4529.09|4529.36|4528.96|4529.49|4529.09|4528.99|4528.59|349
1630505630000|2021-09-01 14:13:50|4529.24|4528.84|4529.24|4528.84|4529.49|4529.09|4529.24|4528.84|204
1630505640000|2021-09-01 14:14:00|4528.99|4528.59|4528.99|4528.59|4529.24|4528.84|4528.99|4528.59|423
1630505650000|2021-09-01 14:14:10|4529.24|4528.84|4529.24|4528.84|4529.49|4529.09|4528.99|4528.59|765
1630505660000|2021-09-01 14:14:20|4528.99|4528.59|4529.24|4528.84|4529.24|4528.84|4528.99|4528.59|405
1630505670000|2021-09-01 14:14:30|4529.36|4528.96|4529.74|4529.34|4529.74|4529.34|4529.36|4528.96|739
1630505680000|2021-09-01 14:14:40|4529.99|4529.59|4529.74|4529.34|4529.99|4529.59|4529.74|4529.34|388
1630505690000|2021-09-01 14:14:50|4529.99|4529.59|4529.74|4529.34|4529.99|4529.59|4529.24|4528.84|450
1630505700000|2021-09-01 14:15:00|4529.86|4529.46|4529.61|4529.21|4529.86|4529.46|4529.49|4529.09|450
1630505710000|2021-09-01 14:15:10|4529.49|4529.09|4528.74|4528.34|4529.74|4529.34|4528.74|4528.34|355
1630505720000|2021-09-01 14:15:20|4528.49|4528.09|4528.49|4528.09|4528.74|4528.34|4528.49|4528.09|350
1630505730000|2021-09-01 14:15:30|4528.74|4528.34|4529.49|4529.09|4529.74|4529.34|4528.74|4528.34|566
1630505740000|2021-09-01 14:15:40|4529.61|4529.21|4529.74|4529.34|4529.74|4529.34|4529.49|4529.09|1137
1630505750000|2021-09-01 14:15:50|4529.49|4529.09|4529.74|4529.34|4529.74|4529.34|4529.49|4529.09|399
1630505760000|2021-09-01 14:16:00|4529.49|4529.09|4529.74|4529.34|4529.74|4529.34|4529.24|4528.84|509
1630505770000|2021-09-01 14:16:10|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|633
1630505780000|2021-09-01 14:16:20|4529.74|4529.34|4529.49|4529.09|4529.99|4529.59|4529.49|4529.09|199
1630505790000|2021-09-01 14:16:30|4529.24|4528.84|4529.24|4528.84|4529.49|4529.09|4528.99|4528.59|367
1630505800000|2021-09-01 14:16:40|4529.49|4529.09|4529.24|4528.84|4529.49|4529.09|4529.24|4528.84|294
1630505810000|2021-09-01 14:16:50|4529.36|4528.96|4529.74|4529.34|4529.99|4529.59|4529.24|4528.84|628
1630505820000|2021-09-01 14:17:00|4529.99|4529.59|4529.49|4529.09|4529.99|4529.59|4529.24|4528.84|411
1630505830000|2021-09-01 14:17:10|4529.24|4528.84|4529.24|4528.84|4529.74|4529.34|4529.24|4528.84|331
1630505840000|2021-09-01 14:17:20|4529.49|4529.09|4528.99|4528.59|4529.49|4529.09|4528.99|4528.59|508
1630505850000|2021-09-01 14:17:30|4529.11|4528.71|4529.24|4528.84|4529.49|4529.09|4529.11|4528.71|203
1630505860000|2021-09-01 14:17:40|4528.99|4528.59|4528.99|4528.59|4529.24|4528.84|4528.86|4528.46|277
1630505870000|2021-09-01 14:17:50|4528.74|4528.34|4528.24|4527.84|4528.74|4528.34|4528.24|4527.84|511
1630505880000|2021-09-01 14:18:00|4528.49|4528.09|4528.49|4528.09|4528.49|4528.09|4528.24|4527.84|740
1630505890000|2021-09-01 14:18:10|4528.74|4528.34|4528.24|4527.84|4528.74|4528.34|4528.24|4527.84|633
1630505900000|2021-09-01 14:18:20|4528.11|4527.71|4527.74|4527.34|4528.11|4527.71|4527.74|4527.34|665
1630505910000|2021-09-01 14:18:30|4527.49|4527.09|4527.99|4527.59|4527.99|4527.59|4527.49|4527.09|796
1630505920000|2021-09-01 14:18:40|4528.24|4527.84|4528.49|4528.09|4528.49|4528.09|4527.99|4527.59|337
1630505930000|2021-09-01 14:18:50|4528.74|4528.34|4528.74|4528.34|4528.74|4528.34|4528.49|4528.09|407
1630505940000|2021-09-01 14:19:00|4528.49|4528.09|4528.24|4527.84|4528.74|4528.34|4527.99|4527.59|414
1630505950000|2021-09-01 14:19:10|4528.49|4528.09|4527.99|4527.59|4528.49|4528.09|4527.99|4527.59|456
1630505960000|2021-09-01 14:19:20|4527.74|4527.34|4527.99|4527.59|4527.99|4527.59|4527.74|4527.34|283
1630505970000|2021-09-01 14:19:30|4528.24|4527.84|4527.74|4527.34|4528.24|4527.84|4527.74|4527.34|215
1630505980000|2021-09-01 14:19:40|4527.86|4527.46|4528.49|4528.09|4528.49|4528.09|4527.74|4527.34|196
1630505990000|2021-09-01 14:19:50|4528.74|4528.34|4528.49|4528.09|4528.74|4528.34|4528.49|4528.09|334
1630506000000|2021-09-01 14:20:00|4527.99|4527.59|4527.49|4527.09|4527.99|4527.59|4527.49|4527.09|1164
1630506010000|2021-09-01 14:20:10|4527.24|4526.84|4527.24|4526.84|4527.49|4527.09|4527.24|4526.84|498
1630506020000|2021-09-01 14:20:20|4527.36|4526.96|4528.49|4528.09|4528.49|4528.09|4527.36|4526.96|527
1630506030000|2021-09-01 14:20:30|4528.36|4527.96|4528.74|4528.34|4528.74|4528.34|4528.36|4527.96|370
1630506040000|2021-09-01 14:20:40|4528.99|4528.59|4528.24|4527.84|4528.99|4528.59|4528.24|4527.84|353
1630506050000|2021-09-01 14:20:50|4527.99|4527.59|4527.99|4527.59|4528.24|4527.84|4527.99|4527.59|425
1630506060000|2021-09-01 14:21:00|4528.11|4527.71|4528.24|4527.84|4528.49|4528.09|4528.11|4527.71|368
1630506070000|2021-09-01 14:21:10|4527.99|4527.59|4527.99|4527.59|4527.99|4527.59|4527.99|4527.59|642
1630506080000|2021-09-01 14:21:20|4527.74|4527.34|4527.99|4527.59|4527.99|4527.59|4527.74|4527.34|726
1630506090000|2021-09-01 14:21:30|4528.24|4527.84|4528.24|4527.84|4528.24|4527.84|4528.24|4527.84|192
1630506100000|2021-09-01 14:21:40|4528.36|4527.96|4528.49|4528.09|4528.74|4528.34|4528.24|4527.84|810
1630506110000|2021-09-01 14:21:50|4528.74|4528.34|4528.74|4528.34|4528.99|4528.59|4528.49|4528.09|360
1630506120000|2021-09-01 14:22:00|4528.99|4528.59|4528.99|4528.59|4528.99|4528.59|4528.99|4528.59|341
1630506130000|2021-09-01 14:22:10|4528.86|4528.46|4528.74|4528.34|4528.86|4528.46|4528.49|4528.09|450
1630506140000|2021-09-01 14:22:20|4528.49|4528.09|4528.74|4528.34|4528.74|4528.34|4528.49|4528.09|182
1630506150000|2021-09-01 14:22:30|4528.49|4528.09|4528.49|4528.09|4528.49|4528.09|4528.24|4527.84|355
1630506160000|2021-09-01 14:22:40|4528.24|4527.84|4528.49|4528.09|4528.49|4528.09|4528.24|4527.84|288
1630506170000|2021-09-01 14:22:50|4528.36|4527.96|4528.99|4528.59|4528.99|4528.59|4528.36|4527.96|313
1630506180000|2021-09-01 14:23:00|||||||||300
1630506190000|2021-09-01 14:23:10|4528.74|4528.34|4528.74|4528.34|4528.74|4528.34|4528.49|4528.09|228
1630506200000|2021-09-01 14:23:20|4528.49|4528.09|4528.99|4528.59|4528.99|4528.59|4528.49|4528.09|191
1630506210000|2021-09-01 14:23:30|4529.24|4528.84|4529.49|4529.09|4529.49|4529.09|4529.24|4528.84|503
1630506220000|2021-09-01 14:23:40|4529.74|4529.34|4528.86|4528.46|4529.74|4529.34|4528.74|4528.34|896
1630506230000|2021-09-01 14:23:50|4528.99|4528.59|4528.99|4528.59|4528.99|4528.59|4528.74|4528.34|285
1630506240000|2021-09-01 14:24:00|4528.74|4528.34|4529.24|4528.84|4529.24|4528.84|4528.74|4528.34|694
1630506250000|2021-09-01 14:24:10|4529.11|4528.71|4528.99|4528.59|4529.24|4528.84|4528.99|4528.59|295
1630506260000|2021-09-01 14:24:20|4528.86|4528.46|4528.74|4528.34|4528.86|4528.46|4528.74|4528.34|185
1630506270000|2021-09-01 14:24:30|4528.99|4528.59|4528.49|4528.09|4528.99|4528.59|4528.49|4528.09|710
1630506280000|2021-09-01 14:24:40|4528.24|4527.84|4527.49|4527.09|4528.24|4527.84|4527.49|4527.09|523
1630506290000|2021-09-01 14:24:50|4527.74|4527.34|4527.74|4527.34|4527.74|4527.34|4527.49|4527.09|499
1630506300000|2021-09-01 14:25:00|4527.49|4527.09|4527.49|4527.09|4527.99|4527.59|4527.49|4527.09|423
1630506310000|2021-09-01 14:25:10|4527.74|4527.34|4527.49|4527.09|4527.74|4527.34|4527.24|4526.84|203
1630506320000|2021-09-01 14:25:20|4527.36|4526.96|4527.74|4527.34|4527.99|4527.59|4527.24|4526.84|480
1630506330000|2021-09-01 14:25:30|4527.49|4527.09|4527.99|4527.59|4527.99|4527.59|4527.49|4527.09|359
1630506340000|2021-09-01 14:25:40|4527.74|4527.34|4527.99|4527.59|4527.99|4527.59|4527.74|4527.34|139
1630506350000|2021-09-01 14:25:50|4528.24|4527.84|4527.99|4527.59|4528.24|4527.84|4527.74|4527.34|472
1630506360000|2021-09-01 14:26:00|4527.74|4527.34|4527.99|4527.59|4528.11|4527.71|4527.49|4527.09|595
1630506370000|2021-09-01 14:26:10|4528.11|4527.71|4528.49|4528.09|4528.49|4528.09|4527.99|4527.59|301
1630506380000|2021-09-01 14:26:20|4528.36|4527.96|4528.49|4528.09|4528.49|4528.09|4528.36|4527.96|86
1630506390000|2021-09-01 14:26:30|4528.24|4527.84|4528.24|4527.84|4528.49|4528.09|4528.24|4527.84|169
1630506400000|2021-09-01 14:26:40|4528.36|4527.96|4528.49|4528.09|4528.49|4528.09|4528.24|4527.84|417
1630506410000|2021-09-01 14:26:50|4528.36|4527.96|4528.74|4528.34|4528.74|4528.34|4528.24|4527.84|317
1630506420000|2021-09-01 14:27:00|4528.99|4528.59|4528.99|4528.59|4528.99|4528.59|4528.74|4528.34|415
1630506430000|2021-09-01 14:27:10|4529.24|4528.84|4528.49|4528.09|4529.24|4528.84|4528.49|4528.09|355
1630506440000|2021-09-01 14:27:20|4528.61|4528.21|4528.24|4527.84|4528.74|4528.34|4528.24|4527.84|297
1630506450000|2021-09-01 14:27:30|4528.11|4527.71|4528.74|4528.34|4528.74|4528.34|4527.99|4527.59|1174
1630506460000|2021-09-01 14:27:40|||||||||158
1630506470000|2021-09-01 14:27:50|4528.99|4528.59|4528.24|4527.84|4528.99|4528.59|4528.24|4527.84|1147
1630506480000|2021-09-01 14:28:00|4528.49|4528.09|4528.49|4528.09|4528.74|4528.34|4528.49|4528.09|328
1630506490000|2021-09-01 14:28:10|4528.61|4528.21|4528.74|4528.34|4528.74|4528.34|4528.49|4528.09|243
1630506500000|2021-09-01 14:28:20|4528.61|4528.21|4528.49|4528.09|4528.61|4528.21|4528.24|4527.84|337
1630506510000|2021-09-01 14:28:30|4528.61|4528.21|4528.74|4528.34|4528.99|4528.59|4528.61|4528.21|281
1630506520000|2021-09-01 14:28:40|4528.49|4528.09|4528.24|4527.84|4528.74|4528.34|4528.24|4527.84|337
1630506530000|2021-09-01 14:28:50|4528.49|4528.09|4528.49|4528.09|4528.49|4528.09|4528.24|4527.84|148
1630506540000|2021-09-01 14:29:00|4528.24|4527.84|4528.49|4528.09|4528.49|4528.09|4528.24|4527.84|316
1630506550000|2021-09-01 14:29:10|4528.61|4528.21|4528.61|4528.21|4528.99|4528.59|4528.61|4528.21|188
1630506560000|2021-09-01 14:29:20|4528.74|4528.34|4528.74|4528.34|4528.74|4528.34|4528.49|4528.09|421
1630506570000|2021-09-01 14:29:30|4528.61|4528.21|4528.49|4528.09|4528.61|4528.21|4528.49|4528.09|302
1630506580000|2021-09-01 14:29:40|4528.61|4528.21|4528.24|4527.84|4528.61|4528.21|4528.24|4527.84|542
1630506590000|2021-09-01 14:29:50|4528.49|4528.09|4528.49|4528.09|4528.49|4528.09|4528.49|4528.09|212
1630506600000|2021-09-01 14:30:00|4528.74|4528.34|4528.99|4528.59|4529.24|4528.84|4528.49|4528.09|1234
1630506610000|2021-09-01 14:30:10|4529.24|4528.84|4529.24|4528.84|4529.24|4528.84|4528.99|4528.59|282
1630506620000|2021-09-01 14:30:20|4529.49|4529.09|4529.49|4529.09|4529.74|4529.34|4528.99|4528.59|549
1630506630000|2021-09-01 14:30:30|4529.24|4528.84|4529.24|4528.84|4529.49|4529.09|4529.24|4528.84|406
1630506640000|2021-09-01 14:30:40|4529.36|4528.96|4529.24|4528.84|4529.49|4529.09|4529.24|4528.84|219
1630506650000|2021-09-01 14:30:50|4529.49|4529.09|4529.49|4529.09|4529.49|4529.09|4529.49|4529.09|414
1630506660000|2021-09-01 14:31:00|4529.24|4528.84|4529.74|4529.34|4529.74|4529.34|4529.24|4528.84|513
1630506670000|2021-09-01 14:31:10|4529.61|4529.21|4529.49|4529.09|4529.74|4529.34|4529.49|4529.09|331
1630506680000|2021-09-01 14:31:20|4529.36|4528.96|4528.99|4528.59|4529.36|4528.96|4528.99|4528.59|351
1630506690000|2021-09-01 14:31:30|4529.11|4528.71|4529.24|4528.84|4529.49|4529.09|4528.99|4528.59|410
1630506700000|2021-09-01 14:31:40|4529.11|4528.71|4528.99|4528.59|4529.24|4528.84|4528.99|4528.59|120
1630506710000|2021-09-01 14:31:50|4529.11|4528.71|4529.49|4529.09|4529.49|4529.09|4528.99|4528.59|340
1630506720000|2021-09-01 14:32:00|4529.36|4528.96|4528.99|4528.59|4529.36|4528.96|4528.99|4528.59|229
1630506730000|2021-09-01 14:32:10|4528.74|4528.34|4528.74|4528.34|4528.99|4528.59|4528.74|4528.34|419
1630506740000|2021-09-01 14:32:20|4528.86|4528.46|4529.24|4528.84|4529.24|4528.84|4528.74|4528.34|387
1630506750000|2021-09-01 14:32:30|4529.11|4528.71|4529.11|4528.71|4529.24|4528.84|4528.99|4528.59|159
1630506760000|2021-09-01 14:32:40|4528.99|4528.59|4529.24|4528.84|4529.24|4528.84|4528.99|4528.59|180
1630506770000|2021-09-01 14:32:50|4529.11|4528.71|4529.24|4528.84|4529.24|4528.84|4528.99|4528.59|153
1630506780000|2021-09-01 14:33:00|4528.99|4528.59|4529.49|4529.09|4529.49|4529.09|4528.99|4528.59|110
1630506790000|2021-09-01 14:33:10|4529.36|4528.96|4529.61|4529.21|4529.74|4529.34|4529.24|4528.84|301
1630506800000|2021-09-01 14:33:20|4529.74|4529.34|4529.49|4529.09|4529.74|4529.34|4529.49|4529.09|234
1630506810000|2021-09-01 14:33:30|4529.74|4529.34|4529.49|4529.09|4529.74|4529.34|4529.49|4529.09|164
1630506820000|2021-09-01 14:33:40|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|242
1630506830000|2021-09-01 14:33:50|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|4529.74|4529.34|456
1630506840000|2021-09-01 14:34:00|4529.74|4529.34|4529.74|4529.34|4529.99|4529.59|4529.74|4529.34|876
1630506850000|2021-09-01 14:34:10|4529.61|4529.21|4529.24|4528.84|4529.74|4529.34|4529.11|4528.71|636
1630506860000|2021-09-01 14:34:20|4529.36|4528.96|4529.49|4529.09|4529.49|4529.09|4529.36|4528.96|299
1630506870000|2021-09-01 14:34:30|4529.36|4528.96|4529.24|4528.84|4529.49|4529.09|4529.24|4528.84|150
1630506880000|2021-09-01 14:34:40|4529.11|4528.71|4528.99|4528.59|4529.24|4528.84|4528.99|4528.59|546
1630506890000|2021-09-01 14:34:50|4528.74|4528.34|4528.74|4528.34|4528.99|4528.59|4528.74|4528.34|446
1630506900000|2021-09-01 14:35:00|4528.61|4528.21|4529.24|4528.84|4529.24|4528.84|4528.61|4528.21|520
1630506910000|2021-09-01 14:35:10|4529.11|4528.71|4528.99|4528.59|4529.24|4528.84|4528.99|4528.59|136
1630506920000|2021-09-01 14:35:20|4528.49|4528.09|4528.49|4528.09|4528.86|4528.46|4528.24|4527.84|799
1630506930000|2021-09-01 14:35:30|4528.24|4527.84|4527.99|4527.59|4528.24|4527.84|4527.99|4527.59|430
1630506940000|2021-09-01 14:35:40|4527.74|4527.34|4527.74|4527.34|4527.74|4527.34|4527.49|4527.09|297
1630506950000|2021-09-01 14:35:50|4527.99|4527.59|4528.24|4527.84|4528.24|4527.84|4527.99|4527.59|236
1630506960000|2021-09-01 14:36:00|4527.99|4527.59|4528.49|4528.09|4528.61|4528.21|4527.99|4527.59|485
1630506970000|2021-09-01 14:36:10|4528.61|4528.21|4528.49|4528.09|4528.74|4528.34|4528.36|4527.96|437
1630506980000|2021-09-01 14:36:20|4528.74|4528.34|4528.49|4528.09|4528.74|4528.34|4528.24|4527.84|345
1630506990000|2021-09-01 14:36:30|4528.74|4528.34|4529.49|4529.09|4529.49|4529.09|4528.74|4528.34|981
1630507000000|2021-09-01 14:36:40|||||||||62
1630507010000|2021-09-01 14:36:50|4529.74|4529.34|4529.74|4529.34|4529.99|4529.59|4529.74|4529.34|327
1630507020000|2021-09-01 14:37:00|4529.99|4529.59|4529.74|4529.34|4529.99|4529.59|4529.74|4529.34|396
1630507030000|2021-09-01 14:37:10|4529.99|4529.59|4529.99|4529.59|4530.24|4529.84|4529.99|4529.59|183
1630507040000|2021-09-01 14:37:20|4530.24|4529.84|4529.99|4529.59|4530.24|4529.84|4529.99|4529.59|599
1630507050000|2021-09-01 14:37:30|4530.24|4529.84|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|560
1630507060000|2021-09-01 14:37:40|4529.99|4529.59|4530.11|4529.71|4530.24|4529.84|4529.99|4529.59|283
1630507070000|2021-09-01 14:37:50|4530.24|4529.84|4530.49|4530.09|4530.49|4530.09|4529.99|4529.59|1051
1630507080000|2021-09-01 14:38:00|4530.24|4529.84|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|138
1630507090000|2021-09-01 14:38:10|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|4529.74|4529.34|554
1630507100000|2021-09-01 14:38:20|4530.24|4529.84|4529.74|4529.34|4530.24|4529.84|4529.74|4529.34|271
1630507110000|2021-09-01 14:38:30|4529.99|4529.59|4530.24|4529.84|4530.24|4529.84|4529.74|4529.34|404
1630507120000|2021-09-01 14:38:40|4530.36|4529.96|4529.99|4529.59|4530.36|4529.96|4529.99|4529.59|169
1630507130000|2021-09-01 14:38:50|4530.24|4529.84|4530.49|4530.09|4530.49|4530.09|4529.86|4529.46|510
1630507140000|2021-09-01 14:39:00|4530.74|4530.34|4530.24|4529.84|4530.74|4530.34|4530.24|4529.84|741
1630507150000|2021-09-01 14:39:10|4530.36|4529.96|4530.36|4529.96|4530.49|4530.09|4530.24|4529.84|89
1630507160000|2021-09-01 14:39:20|4530.49|4530.09|4530.24|4529.84|4530.49|4530.09|4529.99|4529.59|300
1630507170000|2021-09-01 14:39:30|4530.36|4529.96|4530.49|4530.09|4530.49|4530.09|4530.36|4529.96|121
1630507180000|2021-09-01 14:39:40|4530.36|4529.96|4530.49|4530.09|4530.74|4530.34|4530.24|4529.84|360
1630507190000|2021-09-01 14:39:50|4530.61|4530.21|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|224
1630507200000|2021-09-01 14:40:00|4530.49|4530.09|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|629
1630507210000|2021-09-01 14:40:10|4530.49|4530.09|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|220
1630507220000|2021-09-01 14:40:20|||||||||69
1630507230000|2021-09-01 14:40:30|4530.61|4530.21|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|653
1630507240000|2021-09-01 14:40:40|4530.74|4530.34|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|517
1630507250000|2021-09-01 14:40:50|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|1111
1630507260000|2021-09-01 14:41:00|4530.49|4530.09|4530.49|4530.09|4530.49|4530.09|4530.49|4530.09|111
1630507270000|2021-09-01 14:41:10|4530.24|4529.84|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|575
1630507280000|2021-09-01 14:41:20|4530.11|4529.71|4529.99|4529.59|4530.11|4529.71|4529.74|4529.34|246
1630507290000|2021-09-01 14:41:30|4529.74|4529.34|4529.99|4529.59|4529.99|4529.59|4529.74|4529.34|249
1630507300000|2021-09-01 14:41:40|4529.86|4529.46|4529.74|4529.34|4529.99|4529.59|4529.74|4529.34|210
1630507310000|2021-09-01 14:41:50|4529.99|4529.59|4530.24|4529.84|4530.24|4529.84|4529.99|4529.59|463
1630507320000|2021-09-01 14:42:00|4530.49|4530.09|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|218
1630507330000|2021-09-01 14:42:10|4530.11|4529.71|4529.99|4529.59|4530.11|4529.71|4529.86|4529.46|458
1630507340000|2021-09-01 14:42:20|4530.24|4529.84|4529.99|4529.59|4530.24|4529.84|4529.99|4529.59|347
1630507350000|2021-09-01 14:42:30|4530.24|4529.84|4529.99|4529.59|4530.24|4529.84|4529.99|4529.59|267
1630507360000|2021-09-01 14:42:40|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|4529.99|4529.59|173
1630507370000|2021-09-01 14:42:50|||||||||22
1630507380000|2021-09-01 14:43:00|||||||||47
1630507390000|2021-09-01 14:43:10|||||||||22
1630507400000|2021-09-01 14:43:20|4530.36|4529.96|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|338
1630507410000|2021-09-01 14:43:30|||||||||70
1630507420000|2021-09-01 14:43:40|4530.36|4529.96|4530.24|4529.84|4530.36|4529.96|4530.24|4529.84|158
1630507430000|2021-09-01 14:43:50|4530.49|4530.09|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|277
1630507440000|2021-09-01 14:44:00|4530.11|4529.71|4529.99|4529.59|4530.11|4529.71|4529.99|4529.59|223
1630507450000|2021-09-01 14:44:10|4530.11|4529.71|4530.24|4529.84|4530.24|4529.84|4530.11|4529.71|274
1630507460000|2021-09-01 14:44:20|4530.36|4529.96|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|71
1630507470000|2021-09-01 14:44:30|4530.36|4529.96|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|224
1630507480000|2021-09-01 14:44:40|4530.11|4529.71|4530.24|4529.84|4530.49|4530.09|4529.99|4529.59|359
1630507490000|2021-09-01 14:44:50|4530.49|4530.09|4530.49|4530.09|4530.49|4530.09|4530.24|4529.84|311
1630507500000|2021-09-01 14:45:00|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|102
1630507510000|2021-09-01 14:45:10|4530.49|4530.09|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|354
1630507520000|2021-09-01 14:45:20|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|187
1630507530000|2021-09-01 14:45:30|4530.36|4529.96|4530.49|4530.09|4530.49|4530.09|4530.24|4529.84|192
1630507540000|2021-09-01 14:45:40|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|202
1630507550000|2021-09-01 14:45:50|||||||||35
1630507560000|2021-09-01 14:46:00|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|316
1630507570000|2021-09-01 14:46:10|4531.24|4530.84|4531.49|4531.09|4531.49|4531.09|4530.99|4530.59|1627
1630507580000|2021-09-01 14:46:20|4531.74|4531.34|4531.74|4531.34|4531.99|4531.59|4531.74|4531.34|637
1630507590000|2021-09-01 14:46:30|4531.49|4531.09|4531.49|4531.09|4531.49|4531.09|4531.49|4531.09|1047
1630507600000|2021-09-01 14:46:40|4531.61|4531.21|4531.49|4531.09|4531.74|4531.34|4531.49|4531.09|453
1630507610000|2021-09-01 14:46:50|||||||||43
1630507620000|2021-09-01 14:47:00|4531.74|4531.34|4531.74|4531.34|4531.74|4531.34|4531.74|4531.34|467
1630507630000|2021-09-01 14:47:10|4531.99|4531.59|4531.99|4531.59|4531.99|4531.59|4531.74|4531.34|330
1630507640000|2021-09-01 14:47:20|4532.24|4531.84|4531.74|4531.34|4532.24|4531.84|4531.74|4531.34|683
1630507650000|2021-09-01 14:47:30|4531.99|4531.59|4531.74|4531.34|4532.11|4531.71|4531.74|4531.34|432
1630507660000|2021-09-01 14:47:40|4531.86|4531.46|4531.49|4531.09|4531.86|4531.46|4531.49|4531.09|472
1630507670000|2021-09-01 14:47:50|4531.24|4530.84|4531.24|4530.84|4531.24|4530.84|4531.24|4530.84|270
1630507680000|2021-09-01 14:48:00|4531.11|4530.71|4531.24|4530.84|4531.49|4531.09|4531.11|4530.71|268
1630507690000|2021-09-01 14:48:10|||||||||117
1630507700000|2021-09-01 14:48:20|||||||||113
1630507710000|2021-09-01 14:48:30|4531.49|4531.09|4530.99|4530.59|4531.49|4531.09|4530.99|4530.59|229
1630507720000|2021-09-01 14:48:40|4530.86|4530.46|4530.74|4530.34|4530.99|4530.59|4530.74|4530.34|234
1630507730000|2021-09-01 14:48:50|4530.86|4530.46|4530.74|4530.34|4530.99|4530.59|4530.74|4530.34|110
1630507740000|2021-09-01 14:49:00|4530.49|4530.09|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|213
1630507750000|2021-09-01 14:49:10|4530.86|4530.46|4531.11|4530.71|4531.24|4530.84|4530.86|4530.46|268
1630507760000|2021-09-01 14:49:20|4531.24|4530.84|4531.24|4530.84|4531.24|4530.84|4531.24|4530.84|126
1630507770000|2021-09-01 14:49:30|4531.11|4530.71|4530.99|4530.59|4531.24|4530.84|4530.99|4530.59|250
1630507780000|2021-09-01 14:49:40|4531.11|4530.71|4531.24|4530.84|4531.24|4530.84|4531.11|4530.71|71
1630507790000|2021-09-01 14:49:50|4531.49|4531.09|4531.24|4530.84|4531.49|4531.09|4531.24|4530.84|211
1630507800000|2021-09-01 14:50:00|4531.36|4530.96|4531.49|4531.09|4531.49|4531.09|4531.24|4530.84|221
1630507810000|2021-09-01 14:50:10|4531.36|4530.96|4531.49|4531.09|4531.49|4531.09|4531.24|4530.84|581
1630507820000|2021-09-01 14:50:20|4531.24|4530.84|4531.74|4531.34|4531.74|4531.34|4531.24|4530.84|377
1630507830000|2021-09-01 14:50:30|4531.49|4531.09|4531.49|4531.09|4531.49|4531.09|4531.49|4531.09|203
1630507840000|2021-09-01 14:50:40|4531.61|4531.21|4531.74|4531.34|4531.74|4531.34|4531.61|4531.21|311
1630507850000|2021-09-01 14:50:50|||||||||237
1630507860000|2021-09-01 14:51:00|4531.49|4531.09|4531.49|4531.09|4531.49|4531.09|4531.24|4530.84|409
1630507870000|2021-09-01 14:51:10|||||||||407
1630507880000|2021-09-01 14:51:20|4531.36|4530.96|4531.24|4530.84|4531.36|4530.96|4531.24|4530.84|240
1630507890000|2021-09-01 14:51:30|4530.99|4530.59|4531.24|4530.84|4531.24|4530.84|4530.99|4530.59|403
1630507900000|2021-09-01 14:51:40|4531.11|4530.71|4530.99|4530.59|4531.11|4530.71|4530.99|4530.59|209
1630507910000|2021-09-01 14:51:50|4531.11|4530.71|4531.24|4530.84|4531.24|4530.84|4531.11|4530.71|510
1630507920000|2021-09-01 14:52:00|4531.36|4530.96|4531.49|4531.09|4531.49|4531.09|4531.36|4530.96|190
1630507930000|2021-09-01 14:52:10|||||||||191
1630507940000|2021-09-01 14:52:20|4531.74|4531.34|4531.49|4531.09|4531.74|4531.34|4531.49|4531.09|195
1630507950000|2021-09-01 14:52:30|4531.61|4531.21|4531.49|4531.09|4531.74|4531.34|4531.49|4531.09|145
1630507960000|2021-09-01 14:52:40|4531.24|4530.84|4531.24|4530.84|4531.24|4530.84|4531.24|4530.84|57
1630507970000|2021-09-01 14:52:50|4531.49|4531.09|4531.49|4531.09|4531.49|4531.09|4531.36|4530.96|241
1630507980000|2021-09-01 14:53:00|4531.36|4530.96|4531.74|4531.34|4531.74|4531.34|4531.36|4530.96|246
1630507990000|2021-09-01 14:53:10|4531.49|4531.09|4531.24|4530.84|4531.49|4531.09|4530.99|4530.59|717
1630508000000|2021-09-01 14:53:20|4530.99|4530.59|4530.99|4530.59|4531.24|4530.84|4530.99|4530.59|369
1630508010000|2021-09-01 14:53:30|4530.74|4530.34|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|265
1630508020000|2021-09-01 14:53:40|4530.61|4530.21|4530.99|4530.59|4530.99|4530.59|4530.61|4530.21|271
1630508030000|2021-09-01 14:53:50|4530.74|4530.34|4530.74|4530.34|4530.99|4530.59|4530.74|4530.34|245
1630508040000|2021-09-01 14:54:00|4530.49|4530.09|4530.49|4530.09|4530.49|4530.09|4530.36|4529.96|316
1630508050000|2021-09-01 14:54:10|4530.61|4530.21|4530.49|4530.09|4530.61|4530.21|4530.49|4530.09|115
1630508060000|2021-09-01 14:54:20|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|36
1630508070000|2021-09-01 14:54:30|4530.99|4530.59|4530.74|4530.34|4531.24|4530.84|4530.74|4530.34|260
1630508080000|2021-09-01 14:54:40|4530.86|4530.46|4530.74|4530.34|4530.99|4530.59|4530.74|4530.34|95
1630508090000|2021-09-01 14:54:50|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|180
1630508100000|2021-09-01 14:55:00|4531.24|4530.84|4531.24|4530.84|4531.36|4530.96|4531.24|4530.84|219
1630508110000|2021-09-01 14:55:10|4531.11|4530.71|4531.24|4530.84|4531.24|4530.84|4530.99|4530.59|227
1630508120000|2021-09-01 14:55:20|||||||||18
1630508130000|2021-09-01 14:55:30|4531.36|4530.96|4531.49|4531.09|4531.49|4531.09|4531.36|4530.96|144
1630508140000|2021-09-01 14:55:40|4531.36|4530.96|4531.24|4530.84|4531.36|4530.96|4531.24|4530.84|131
1630508150000|2021-09-01 14:55:50|4531.11|4530.71|4531.24|4530.84|4531.24|4530.84|4530.99|4530.59|391
1630508160000|2021-09-01 14:56:00|4530.99|4530.59|4531.24|4530.84|4531.24|4530.84|4530.99|4530.59|90
1630508170000|2021-09-01 14:56:10|||||||||164
1630508180000|2021-09-01 14:56:20|||||||||154
1630508190000|2021-09-01 14:56:30|4531.11|4530.71|4531.24|4530.84|4531.24|4530.84|4531.11|4530.71|123
1630508200000|2021-09-01 14:56:40|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|39
1630508210000|2021-09-01 14:56:50|4531.24|4530.84|4530.99|4530.59|4531.24|4530.84|4530.99|4530.59|461
1630508220000|2021-09-01 14:57:00|||||||||386
1630508230000|2021-09-01 14:57:10|4530.74|4530.34|4530.74|4530.34|4530.99|4530.59|4530.74|4530.34|99
1630508240000|2021-09-01 14:57:20|4530.61|4530.21|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|306
1630508250000|2021-09-01 14:57:30|4530.49|4530.09|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|200
1630508260000|2021-09-01 14:57:40|4530.61|4530.21|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|73
1630508270000|2021-09-01 14:57:50|4530.61|4530.21|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|180
1630508280000|2021-09-01 14:58:00|4530.61|4530.21|4530.74|4530.34|4530.74|4530.34|4530.61|4530.21|68
1630508290000|2021-09-01 14:58:10|||||||||109
1630508300000|2021-09-01 14:58:20|4530.61|4530.21|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|57
1630508310000|2021-09-01 14:58:30|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|214
1630508320000|2021-09-01 14:58:40|4530.74|4530.34|4531.24|4530.84|4531.24|4530.84|4530.74|4530.34|393
1630508330000|2021-09-01 14:58:50|||||||||4
1630508340000|2021-09-01 14:59:00|4531.49|4531.09|4531.49|4531.09|4531.74|4531.34|4531.49|4531.09|693
1630508350000|2021-09-01 14:59:10|4531.36|4530.96|4531.49|4531.09|4531.49|4531.09|4531.24|4530.84|194
1630508360000|2021-09-01 14:59:20|4531.36|4530.96|4531.49|4531.09|4531.49|4531.09|4531.36|4530.96|216
1630508370000|2021-09-01 14:59:30|4531.24|4530.84|4531.24|4530.84|4531.24|4530.84|4531.24|4530.84|73
1630508380000|2021-09-01 14:59:40|4531.49|4531.09|4531.74|4531.34|4531.74|4531.34|4531.49|4531.09|260
1630508390000|2021-09-01 14:59:50|4531.99|4531.59|4531.99|4531.59|4531.99|4531.59|4531.99|4531.59|211
1630508400000|2021-09-01 15:00:00|4531.74|4531.34|4532.24|4531.84|4532.24|4531.84|4531.74|4531.34|678
1630508410000|2021-09-01 15:00:10|4532.36|4531.96|4532.24|4531.84|4532.36|4531.96|4532.24|4531.84|276
1630508420000|2021-09-01 15:00:20|4532.36|4531.96|4532.49|4532.09|4532.49|4532.09|4532.36|4531.96|571
1630508430000|2021-09-01 15:00:30|4532.74|4532.34|4532.49|4532.09|4532.74|4532.34|4532.49|4532.09|338
1630508440000|2021-09-01 15:00:40|4532.61|4532.21|4532.49|4532.09|4532.61|4532.21|4532.49|4532.09|116
1630508450000|2021-09-01 15:00:50|4532.74|4532.34|4532.49|4532.09|4532.74|4532.34|4532.49|4532.09|225
1630508460000|2021-09-01 15:01:00|4532.74|4532.34|4532.49|4532.09|4532.74|4532.34|4532.24|4531.84|519
1630508470000|2021-09-01 15:01:10|4532.24|4531.84|4532.49|4532.09|4532.49|4532.09|4532.24|4531.84|131
1630508480000|2021-09-01 15:01:20|||||||||126
1630508490000|2021-09-01 15:01:30|4532.24|4531.84|4532.24|4531.84|4532.24|4531.84|4532.24|4531.84|377
1630508500000|2021-09-01 15:01:40|4532.11|4531.71|4532.24|4531.84|4532.24|4531.84|4531.99|4531.59|296
1630508510000|2021-09-01 15:01:50|||||||||31
1630508520000|2021-09-01 15:02:00|4532.11|4531.71|4531.99|4531.59|4532.11|4531.71|4531.99|4531.59|513
1630508530000|2021-09-01 15:02:10|4531.74|4531.34|4531.74|4531.34|4531.74|4531.34|4531.61|4531.21|491
1630508540000|2021-09-01 15:02:20|4531.49|4531.09|4530.99|4530.59|4531.74|4531.34|4530.99|4530.59|393
1630508550000|2021-09-01 15:02:30|4530.74|4530.34|4530.61|4530.21|4530.99|4530.59|4530.49|4530.09|976
1630508560000|2021-09-01 15:02:40|4530.74|4530.34|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|88
1630508570000|2021-09-01 15:02:50|4530.24|4529.84|4529.99|4529.59|4530.24|4529.84|4529.99|4529.59|518
1630508580000|2021-09-01 15:03:00|4529.74|4529.34|4529.99|4529.59|4530.24|4529.84|4529.74|4529.34|653
1630508590000|2021-09-01 15:03:10|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|469
1630508600000|2021-09-01 15:03:20|4529.99|4529.59|4529.74|4529.34|4529.99|4529.59|4529.74|4529.34|594
1630508610000|2021-09-01 15:03:30|||||||||73
1630508620000|2021-09-01 15:03:40|4529.99|4529.59|4529.74|4529.34|4529.99|4529.59|4529.74|4529.34|291
1630508630000|2021-09-01 15:03:50|||||||||146
1630508640000|2021-09-01 15:04:00|4529.49|4529.09|4529.24|4528.84|4529.49|4529.09|4529.24|4528.84|245
1630508650000|2021-09-01 15:04:10|||||||||219
1630508660000|2021-09-01 15:04:20|4529.49|4529.09|4528.99|4528.59|4529.49|4529.09|4528.99|4528.59|436
1630508670000|2021-09-01 15:04:30|4529.24|4528.84|4528.74|4528.34|4529.24|4528.84|4528.74|4528.34|258
1630508680000|2021-09-01 15:04:40|4528.86|4528.46|4529.24|4528.84|4529.24|4528.84|4528.86|4528.46|130
1630508690000|2021-09-01 15:04:50|4529.36|4528.96|4529.24|4528.84|4529.36|4528.96|4529.24|4528.84|193
1630508700000|2021-09-01 15:05:00|4528.99|4528.59|4529.24|4528.84|4529.24|4528.84|4528.99|4528.59|339
1630508710000|2021-09-01 15:05:10|4528.99|4528.59|4529.24|4528.84|4529.24|4528.84|4528.99|4528.59|198
1630508720000|2021-09-01 15:05:20|4529.11|4528.71|4528.99|4528.59|4529.24|4528.84|4528.99|4528.59|209
1630508730000|2021-09-01 15:05:30|4529.11|4528.71|4528.99|4528.59|4529.11|4528.71|4528.99|4528.59|63
1630508740000|2021-09-01 15:05:40|4528.74|4528.34|4528.74|4528.34|4528.99|4528.59|4528.74|4528.34|371
1630508750000|2021-09-01 15:05:50|4528.99|4528.59|4528.49|4528.09|4528.99|4528.59|4528.49|4528.09|588
1630508760000|2021-09-01 15:06:00|4528.24|4527.84|4528.24|4527.84|4528.36|4527.96|4528.24|4527.84|468
1630508770000|2021-09-01 15:06:10|4528.49|4528.09|4528.74|4528.34|4528.74|4528.34|4528.49|4528.09|557
1630508780000|2021-09-01 15:06:20|4528.61|4528.21|4528.49|4528.09|4528.61|4528.21|4528.24|4527.84|444
1630508790000|2021-09-01 15:06:30|4528.74|4528.34|4528.74|4528.34|4528.74|4528.34|4528.49|4528.09|365
1630508800000|2021-09-01 15:06:40|4528.49|4528.09|4528.74|4528.34|4528.74|4528.34|4528.49|4528.09|211
1630508810000|2021-09-01 15:06:50|4528.49|4528.09|4528.74|4528.34|4528.74|4528.34|4528.49|4528.09|56
1630508820000|2021-09-01 15:07:00|4528.99|4528.59|4528.99|4528.59|4528.99|4528.59|4528.99|4528.59|200
1630508830000|2021-09-01 15:07:10|4529.11|4528.71|4528.99|4528.59|4529.11|4528.71|4528.99|4528.59|197
1630508840000|2021-09-01 15:07:20|4529.11|4528.71|4529.49|4529.09|4529.49|4529.09|4529.11|4528.71|145
1630508850000|2021-09-01 15:07:30|4529.61|4529.21|4529.49|4529.09|4529.74|4529.34|4529.49|4529.09|283
1630508860000|2021-09-01 15:07:40|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|113
1630508870000|2021-09-01 15:07:50|4529.49|4529.09|4529.99|4529.59|4529.99|4529.59|4529.49|4529.09|558
1630508880000|2021-09-01 15:08:00|4530.11|4529.71|4529.99|4529.59|4530.24|4529.84|4529.99|4529.59|250
1630508890000|2021-09-01 15:08:10|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|4529.99|4529.59|215
1630508900000|2021-09-01 15:08:20|4530.49|4530.09|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|319
1630508910000|2021-09-01 15:08:30|4530.49|4530.09|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|415
1630508920000|2021-09-01 15:08:40|4530.61|4530.21|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|306
1630508930000|2021-09-01 15:08:50|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|129
1630508940000|2021-09-01 15:09:00|4531.11|4530.71|4530.74|4530.34|4531.11|4530.71|4530.74|4530.34|455
1630508950000|2021-09-01 15:09:10|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|77
1630508960000|2021-09-01 15:09:20|4531.24|4530.84|4530.99|4530.59|4531.24|4530.84|4530.99|4530.59|225
1630508970000|2021-09-01 15:09:30|4531.11|4530.71|4530.74|4530.34|4531.11|4530.71|4530.74|4530.34|168
1630508980000|2021-09-01 15:09:40|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|93
1630508990000|2021-09-01 15:09:50|4531.24|4530.84|4531.24|4530.84|4531.24|4530.84|4531.24|4530.84|131
1630509000000|2021-09-01 15:10:00|4530.99|4530.59|4531.49|4531.09|4531.49|4531.09|4530.99|4530.59|387
1630509010000|2021-09-01 15:10:10|4531.24|4530.84|4531.49|4531.09|4531.49|4531.09|4531.24|4530.84|351
1630509020000|2021-09-01 15:10:20|4531.24|4530.84|4530.99|4530.59|4531.49|4531.09|4530.99|4530.59|271
1630509030000|2021-09-01 15:10:30|4531.11|4530.71|4531.49|4531.09|4531.49|4531.09|4530.99|4530.59|282
1630509040000|2021-09-01 15:10:40|4531.24|4530.84|4531.24|4530.84|4531.49|4531.09|4531.24|4530.84|83
1630509050000|2021-09-01 15:10:50|4531.49|4531.09|4531.49|4531.09|4531.49|4531.09|4531.36|4530.96|69
1630509060000|2021-09-01 15:11:00|4531.24|4530.84|4531.49|4531.09|4531.49|4531.09|4531.24|4530.84|276
1630509070000|2021-09-01 15:11:10|4531.74|4531.34|4531.74|4531.34|4531.74|4531.34|4531.49|4531.09|314
1630509080000|2021-09-01 15:11:20|4531.49|4531.09|4531.74|4531.34|4531.74|4531.34|4531.49|4531.09|218
1630509090000|2021-09-01 15:11:30|4531.49|4531.09|4531.24|4530.84|4531.49|4531.09|4531.24|4530.84|173
1630509100000|2021-09-01 15:11:40|4531.36|4530.96|4531.49|4531.09|4531.49|4531.09|4531.24|4530.84|60
1630509110000|2021-09-01 15:11:50|||||||||72
1630509120000|2021-09-01 15:12:00|4531.74|4531.34|4531.49|4531.09|4531.99|4531.59|4531.49|4531.09|584
1630509130000|2021-09-01 15:12:10|4531.24|4530.84|4531.49|4531.09|4531.49|4531.09|4531.24|4530.84|200
1630509140000|2021-09-01 15:12:20|4531.36|4530.96|4531.24|4530.84|4531.36|4530.96|4531.24|4530.84|53
1630509150000|2021-09-01 15:12:30|4531.11|4530.71|4530.74|4530.34|4531.11|4530.71|4530.74|4530.34|273
1630509160000|2021-09-01 15:12:40|4530.86|4530.46|4530.74|4530.34|4530.99|4530.59|4530.74|4530.34|288
1630509170000|2021-09-01 15:12:50|4530.49|4530.09|4530.49|4530.09|4530.49|4530.09|4530.49|4530.09|348
1630509180000|2021-09-01 15:13:00|4530.61|4530.21|4530.49|4530.09|4530.74|4530.34|4530.24|4529.84|394
1630509190000|2021-09-01 15:13:10|4530.24|4529.84|4529.99|4529.59|4530.24|4529.84|4529.99|4529.59|365
1630509200000|2021-09-01 15:13:20|4529.74|4529.34|4529.99|4529.59|4529.99|4529.59|4529.74|4529.34|642
1630509210000|2021-09-01 15:13:30|4530.11|4529.71|4530.49|4530.09|4530.61|4530.21|4530.11|4529.71|243
1630509220000|2021-09-01 15:13:40|4530.61|4530.21|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|354
1630509230000|2021-09-01 15:13:50|4530.49|4530.09|4530.49|4530.09|4530.49|4530.09|4530.24|4529.84|407
1630509240000|2021-09-01 15:14:00|||||||||438
1630509250000|2021-09-01 15:14:10|4530.36|4529.96|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|163
1630509260000|2021-09-01 15:14:20|4530.11|4529.71|4530.49|4530.09|4530.49|4530.09|4530.11|4529.71|201
1630509270000|2021-09-01 15:14:30|4530.36|4529.96|4530.24|4529.84|4530.36|4529.96|4530.24|4529.84|100
1630509280000|2021-09-01 15:14:40|4529.99|4529.59|4530.24|4529.84|4530.24|4529.84|4529.99|4529.59|112
1630509290000|2021-09-01 15:14:50|4530.11|4529.71|4530.49|4530.09|4530.49|4530.09|4529.99|4529.59|281
1630509300000|2021-09-01 15:15:00|4530.24|4529.84|4530.49|4530.09|4530.49|4530.09|4530.24|4529.84|225
1630509310000|2021-09-01 15:15:10|4530.61|4530.21|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|179
1630509320000|2021-09-01 15:15:20|4530.61|4530.21|4530.74|4530.34|4530.99|4530.59|4530.49|4530.09|439
1630509330000|2021-09-01 15:15:30|4530.99|4530.59|4530.74|4530.34|4530.99|4530.59|4530.74|4530.34|214
1630509340000|2021-09-01 15:15:40|4530.86|4530.46|4531.24|4530.84|4531.24|4530.84|4530.86|4530.46|164
1630509350000|2021-09-01 15:15:50|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|4530.86|4530.46|241
1630509360000|2021-09-01 15:16:00|4530.74|4530.34|4530.74|4530.34|4531.24|4530.84|4530.74|4530.34|239
1630509370000|2021-09-01 15:16:10|4530.61|4530.21|4530.49|4530.09|4530.61|4530.21|4530.49|4530.09|54
1630509380000|2021-09-01 15:16:20|4530.24|4529.84|4529.99|4529.59|4530.24|4529.84|4529.74|4529.34|309
1630509390000|2021-09-01 15:16:30|4530.24|4529.84|4529.99|4529.59|4530.24|4529.84|4529.99|4529.59|149
1630509400000|2021-09-01 15:16:40|4530.24|4529.84|4530.49|4530.09|4530.49|4530.09|4529.99|4529.59|181
1630509410000|2021-09-01 15:16:50|4530.36|4529.96|4530.24|4529.84|4530.36|4529.96|4529.99|4529.59|328
1630509420000|2021-09-01 15:17:00|4529.99|4529.59|4529.86|4529.46|4530.24|4529.84|4529.86|4529.46|313
1630509430000|2021-09-01 15:17:10|4529.99|4529.59|4529.49|4529.09|4529.99|4529.59|4529.24|4528.84|644
1630509440000|2021-09-01 15:17:20|4529.74|4529.34|4529.49|4529.09|4529.74|4529.34|4529.24|4528.84|546
1630509450000|2021-09-01 15:17:30|4529.24|4528.84|4529.49|4529.09|4529.49|4529.09|4529.24|4528.84|248
1630509460000|2021-09-01 15:17:40|4529.24|4528.84|4529.24|4528.84|4529.49|4529.09|4529.24|4528.84|225
1630509470000|2021-09-01 15:17:50|4528.99|4528.59|4528.99|4528.59|4528.99|4528.59|4528.74|4528.34|387
1630509480000|2021-09-01 15:18:00|4529.24|4528.84|4529.49|4529.09|4529.49|4529.09|4528.99|4528.59|535
1630509490000|2021-09-01 15:18:10|4529.61|4529.21|4529.49|4529.09|4529.61|4529.21|4529.24|4528.84|507
1630509500000|2021-09-01 15:18:20|4529.24|4528.84|4529.24|4528.84|4529.24|4528.84|4528.99|4528.59|242
1630509510000|2021-09-01 15:18:30|4528.99|4528.59|4528.99|4528.59|4528.99|4528.59|4528.74|4528.34|297
1630509520000|2021-09-01 15:18:40|4529.24|4528.84|4529.24|4528.84|4529.36|4528.96|4529.24|4528.84|88
1630509530000|2021-09-01 15:18:50|4529.49|4529.09|4528.99|4528.59|4529.49|4529.09|4528.74|4528.34|322
1630509540000|2021-09-01 15:19:00|4529.24|4528.84|4529.24|4528.84|4529.24|4528.84|4529.24|4528.84|114
1630509550000|2021-09-01 15:19:10|4528.99|4528.59|4529.24|4528.84|4529.24|4528.84|4528.99|4528.59|426
1630509560000|2021-09-01 15:19:20|||||||||161
1630509570000|2021-09-01 15:19:30|4529.49|4529.09|4529.49|4529.09|4529.49|4529.09|4529.24|4528.84|617
1630509580000|2021-09-01 15:19:40|4529.61|4529.21|4529.49|4529.09|4529.61|4529.21|4529.49|4529.09|152
1630509590000|2021-09-01 15:19:50|||||||||60
1630509600000|2021-09-01 15:20:00|4529.74|4529.34|4529.49|4529.09|4529.74|4529.34|4529.49|4529.09|355
1630509610000|2021-09-01 15:20:10|4529.24|4528.84|4528.99|4528.59|4529.24|4528.84|4528.99|4528.59|359
1630509620000|2021-09-01 15:20:20|4529.24|4528.84|4528.99|4528.59|4529.24|4528.84|4528.74|4528.34|477
1630509630000|2021-09-01 15:20:30|4528.74|4528.34|4528.99|4528.59|4529.24|4528.84|4528.74|4528.34|391
1630509640000|2021-09-01 15:20:40|4529.11|4528.71|4529.24|4528.84|4529.49|4529.09|4528.99|4528.59|274
1630509650000|2021-09-01 15:20:50|||||||||212
1630509660000|2021-09-01 15:21:00|4528.74|4528.34|4528.49|4528.09|4528.99|4528.59|4528.24|4527.84|761
1630509670000|2021-09-01 15:21:10|4528.24|4527.84|4527.99|4527.59|4528.49|4528.09|4527.99|4527.59|508
1630509680000|2021-09-01 15:21:20|4528.11|4527.71|4528.24|4527.84|4528.36|4527.96|4528.11|4527.71|219
1630509690000|2021-09-01 15:21:30|4528.11|4527.71|4527.99|4527.59|4528.11|4527.71|4527.99|4527.59|148
1630509700000|2021-09-01 15:21:40|4527.74|4527.34|4527.74|4527.34|4527.99|4527.59|4527.24|4526.84|952
1630509710000|2021-09-01 15:21:50|4527.99|4527.59|4527.74|4527.34|4527.99|4527.59|4527.74|4527.34|259
1630509720000|2021-09-01 15:22:00|4527.49|4527.09|4527.74|4527.34|4527.99|4527.59|4527.49|4527.09|233
1630509730000|2021-09-01 15:22:10|4527.49|4527.09|4527.74|4527.34|4527.74|4527.34|4527.49|4527.09|218
1630509740000|2021-09-01 15:22:20|4527.61|4527.21|4527.49|4527.09|4527.61|4527.21|4527.24|4526.84|493
1630509750000|2021-09-01 15:22:30|4527.74|4527.34|4527.49|4527.09|4527.74|4527.34|4527.49|4527.09|307
1630509760000|2021-09-01 15:22:40|4527.74|4527.34|4527.74|4527.34|4527.74|4527.34|4527.49|4527.09|234
1630509770000|2021-09-01 15:22:50|4527.86|4527.46|4527.86|4527.46|4527.99|4527.59|4527.74|4527.34|204
1630509780000|2021-09-01 15:23:00|4527.99|4527.59|4527.99|4527.59|4527.99|4527.59|4527.74|4527.34|293
1630509790000|2021-09-01 15:23:10|4527.74|4527.34|4528.24|4527.84|4528.24|4527.84|4527.74|4527.34|265
1630509800000|2021-09-01 15:23:20|4528.49|4528.09|4528.24|4527.84|4528.49|4528.09|4528.24|4527.84|237
1630509810000|2021-09-01 15:23:30|4528.11|4527.71|4527.99|4527.59|4528.24|4527.84|4527.99|4527.59|133
1630509820000|2021-09-01 15:23:40|4528.11|4527.71|4528.49|4528.09|4528.49|4528.09|4528.11|4527.71|93
1630509830000|2021-09-01 15:23:50|4528.24|4527.84|4528.49|4528.09|4528.49|4528.09|4528.24|4527.84|79
1630509840000|2021-09-01 15:24:00|4528.36|4527.96|4528.24|4527.84|4528.49|4528.09|4528.24|4527.84|318
1630509850000|2021-09-01 15:24:10|4528.11|4527.71|4528.24|4527.84|4528.24|4527.84|4527.99|4527.59|378
1630509860000|2021-09-01 15:24:20|4528.36|4527.96|4528.24|4527.84|4528.49|4528.09|4528.24|4527.84|164
1630509870000|2021-09-01 15:24:30|4528.36|4527.96|4528.24|4527.84|4528.49|4528.09|4528.24|4527.84|163
1630509880000|2021-09-01 15:24:40|4527.99|4527.59|4528.24|4527.84|4528.24|4527.84|4527.99|4527.59|201
1630509890000|2021-09-01 15:24:50|4527.99|4527.59|4527.99|4527.59|4528.24|4527.84|4527.99|4527.59|424
1630509900000|2021-09-01 15:25:00|4527.74|4527.34|4527.74|4527.34|4527.99|4527.59|4527.74|4527.34|332
1630509910000|2021-09-01 15:25:10|4527.99|4527.59|4527.74|4527.34|4527.99|4527.59|4527.74|4527.34|155
1630509920000|2021-09-01 15:25:20|4527.99|4527.59|4527.74|4527.34|4527.99|4527.59|4527.61|4527.21|386
1630509930000|2021-09-01 15:25:30|||||||||105
1630509940000|2021-09-01 15:25:40|4527.86|4527.46|4527.99|4527.59|4528.24|4527.84|4527.86|4527.46|119
1630509950000|2021-09-01 15:25:50|||||||||16
1630509960000|2021-09-01 15:26:00|4528.24|4527.84|4528.24|4527.84|4528.24|4527.84|4527.99|4527.59|167
1630509970000|2021-09-01 15:26:10|4528.49|4528.09|4528.49|4528.09|4528.49|4528.09|4528.49|4528.09|257
1630509980000|2021-09-01 15:26:20|4528.24|4527.84|4528.24|4527.84|4528.49|4528.09|4528.24|4527.84|402
1630509990000|2021-09-01 15:26:30|||||||||46
1630510000000|2021-09-01 15:26:40|4528.11|4527.71|4527.99|4527.59|4528.11|4527.71|4527.99|4527.59|115
1630510010000|2021-09-01 15:26:50|4527.74|4527.34|4527.74|4527.34|4527.99|4527.59|4527.74|4527.34|198
1630510020000|2021-09-01 15:27:00|4527.61|4527.21|4527.49|4527.09|4527.74|4527.34|4527.49|4527.09|390
1630510030000|2021-09-01 15:27:10|4527.61|4527.21|4527.74|4527.34|4527.99|4527.59|4527.61|4527.21|333
1630510040000|2021-09-01 15:27:20|4527.86|4527.46|4527.99|4527.59|4527.99|4527.59|4527.86|4527.46|176
1630510050000|2021-09-01 15:27:30|4527.86|4527.46|4527.74|4527.34|4527.86|4527.46|4527.74|4527.34|90
1630510060000|2021-09-01 15:27:40|4527.86|4527.46|4527.74|4527.34|4527.86|4527.46|4527.74|4527.34|157
1630510070000|2021-09-01 15:27:50|4527.86|4527.46|4527.74|4527.34|4527.86|4527.46|4527.74|4527.34|322
1630510080000|2021-09-01 15:28:00|4527.99|4527.59|4527.99|4527.59|4528.24|4527.84|4527.99|4527.59|434
1630510090000|2021-09-01 15:28:10|4528.11|4527.71|4527.99|4527.59|4528.24|4527.84|4527.99|4527.59|663
1630510100000|2021-09-01 15:28:20|4528.11|4527.71|4528.24|4527.84|4528.24|4527.84|4528.11|4527.71|137
1630510110000|2021-09-01 15:28:30|4528.36|4527.96|4528.74|4528.34|4528.74|4528.34|4528.24|4527.84|293
1630510120000|2021-09-01 15:28:40|4528.86|4528.46|4528.99|4528.59|4529.24|4528.84|4528.86|4528.46|259
1630510130000|2021-09-01 15:28:50|4529.24|4528.84|4528.99|4528.59|4529.24|4528.84|4528.99|4528.59|228
1630510140000|2021-09-01 15:29:00|4529.11|4528.71|4529.24|4528.84|4529.24|4528.84|4528.99|4528.59|258
1630510150000|2021-09-01 15:29:10|4528.99|4528.59|4529.24|4528.84|4529.24|4528.84|4528.99|4528.59|131
1630510160000|2021-09-01 15:29:20|4529.49|4529.09|4529.49|4529.09|4529.74|4529.34|4529.49|4529.09|724
1630510170000|2021-09-01 15:29:30|4529.74|4529.34|4529.49|4529.09|4529.74|4529.34|4529.49|4529.09|368
1630510180000|2021-09-01 15:29:40|4529.74|4529.34|4529.24|4528.84|4529.74|4529.34|4529.24|4528.84|212
1630510190000|2021-09-01 15:29:50|4529.49|4529.09|4529.24|4528.84|4529.49|4529.09|4528.99|4528.59|495
1630510200000|2021-09-01 15:30:00|4528.99|4528.59|4529.49|4529.09|4529.49|4529.09|4528.99|4528.59|585
1630510210000|2021-09-01 15:30:10|4529.24|4528.84|4529.24|4528.84|4529.24|4528.84|4529.24|4528.84|141
1630510220000|2021-09-01 15:30:20|4529.49|4529.09|4528.99|4528.59|4529.49|4529.09|4528.99|4528.59|203
1630510230000|2021-09-01 15:30:30|4528.86|4528.46|4529.24|4528.84|4529.24|4528.84|4528.74|4528.34|301
1630510240000|2021-09-01 15:30:40|4529.36|4528.96|4529.74|4529.34|4529.74|4529.34|4529.36|4528.96|304
1630510250000|2021-09-01 15:30:50|4529.86|4529.46|4530.24|4529.84|4530.24|4529.84|4529.86|4529.46|341
1630510260000|2021-09-01 15:31:00|4529.99|4529.59|4529.99|4529.59|4530.24|4529.84|4529.99|4529.59|564
1630510270000|2021-09-01 15:31:10|4530.11|4529.71|4530.49|4530.09|4530.49|4530.09|4529.99|4529.59|543
1630510280000|2021-09-01 15:31:20|||||||||300
1630510290000|2021-09-01 15:31:30|4530.24|4529.84|4530.49|4530.09|4530.49|4530.09|4530.24|4529.84|280
1630510300000|2021-09-01 15:31:40|4530.74|4530.34|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|161
1630510310000|2021-09-01 15:31:50|4530.74|4530.34|4530.74|4530.34|4530.99|4530.59|4530.74|4530.34|404
1630510320000|2021-09-01 15:32:00|4530.49|4530.09|4530.49|4530.09|4530.49|4530.09|4530.49|4530.09|140
1630510330000|2021-09-01 15:32:10|4530.24|4529.84|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|583
1630510340000|2021-09-01 15:32:20|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|313
1630510350000|2021-09-01 15:32:30|4529.74|4529.34|4529.99|4529.59|4529.99|4529.59|4529.74|4529.34|442
1630510360000|2021-09-01 15:32:40|4530.11|4529.71|4530.11|4529.71|4530.11|4529.71|4530.11|4529.71|720
1630510370000|2021-09-01 15:32:50|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|4529.99|4529.59|416
1630510380000|2021-09-01 15:33:00|4529.99|4529.59|4530.24|4529.84|4530.24|4529.84|4529.99|4529.59|181
1630510390000|2021-09-01 15:33:10|4530.49|4530.09|4530.49|4530.09|4530.49|4530.09|4530.24|4529.84|203
1630510400000|2021-09-01 15:33:20|4530.24|4529.84|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|325
1630510410000|2021-09-01 15:33:30|4530.36|4529.96|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|288
1630510420000|2021-09-01 15:33:40|4530.49|4530.09|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|340
1630510430000|2021-09-01 15:33:50|4530.49|4530.09|4530.49|4530.09|4530.61|4530.21|4530.49|4530.09|221
1630510440000|2021-09-01 15:34:00|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|183
1630510450000|2021-09-01 15:34:10|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|124
1630510460000|2021-09-01 15:34:20|4531.24|4530.84|4530.99|4530.59|4531.24|4530.84|4530.99|4530.59|198
1630510470000|2021-09-01 15:34:30|4531.11|4530.71|4530.99|4530.59|4531.24|4530.84|4530.99|4530.59|155
1630510480000|2021-09-01 15:34:40|4530.74|4530.34|4530.74|4530.34|4530.86|4530.46|4530.74|4530.34|159
1630510490000|2021-09-01 15:34:50|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|4530.74|4530.34|283
1630510500000|2021-09-01 15:35:00|4531.11|4530.71|4530.99|4530.59|4531.24|4530.84|4530.99|4530.59|206
1630510510000|2021-09-01 15:35:10|4531.24|4530.84|4530.99|4530.59|4531.24|4530.84|4530.99|4530.59|356
1630510520000|2021-09-01 15:35:20|4530.86|4530.46|4530.74|4530.34|4530.86|4530.46|4530.49|4530.09|423
1630510530000|2021-09-01 15:35:30|4530.61|4530.21|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|152
1630510540000|2021-09-01 15:35:40|4530.24|4529.84|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|191
1630510550000|2021-09-01 15:35:50|4530.49|4530.09|4530.49|4530.09|4530.49|4530.09|4530.24|4529.84|296
1630510560000|2021-09-01 15:36:00|4530.36|4529.96|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|487
1630510570000|2021-09-01 15:36:10|||||||||156
1630510580000|2021-09-01 15:36:20|4530.11|4529.71|4530.49|4530.09|4530.49|4530.09|4530.11|4529.71|122
1630510590000|2021-09-01 15:36:30|4530.74|4530.34|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|83
1630510600000|2021-09-01 15:36:40|4530.61|4530.21|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|38
1630510610000|2021-09-01 15:36:50|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|51
1630510620000|2021-09-01 15:37:00|4530.99|4530.59|4531.24|4530.84|4531.24|4530.84|4530.99|4530.59|148
1630510630000|2021-09-01 15:37:10|4531.11|4530.71|4530.99|4530.59|4531.24|4530.84|4530.99|4530.59|205
1630510640000|2021-09-01 15:37:20|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|60
1630510650000|2021-09-01 15:37:30|4530.61|4530.21|4530.74|4530.34|4530.74|4530.34|4530.61|4530.21|75
1630510660000|2021-09-01 15:37:40|4530.99|4530.59|4530.74|4530.34|4530.99|4530.59|4530.74|4530.34|298
1630510670000|2021-09-01 15:37:50|4530.61|4530.21|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|81
1630510680000|2021-09-01 15:38:00|4530.49|4530.09|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|173
1630510690000|2021-09-01 15:38:10|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|212
1630510700000|2021-09-01 15:38:20|4530.86|4530.46|4530.99|4530.59|4530.99|4530.59|4530.74|4530.34|381
1630510710000|2021-09-01 15:38:30|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|65
1630510720000|2021-09-01 15:38:40|4530.86|4530.46|4530.99|4530.59|4530.99|4530.59|4530.74|4530.34|169
1630510730000|2021-09-01 15:38:50|4531.24|4530.84|4530.74|4530.34|4531.24|4530.84|4530.74|4530.34|227
1630510740000|2021-09-01 15:39:00|||||||||9
1630510750000|2021-09-01 15:39:10|4530.86|4530.46|4530.49|4530.09|4530.99|4530.59|4530.49|4530.09|203
1630510760000|2021-09-01 15:39:20|4530.36|4529.96|4530.49|4530.09|4530.49|4530.09|4530.24|4529.84|163
1630510770000|2021-09-01 15:39:30|4530.24|4529.84|4530.49|4530.09|4530.49|4530.09|4530.24|4529.84|142
1630510780000|2021-09-01 15:39:40|4530.24|4529.84|4530.49|4530.09|4530.49|4530.09|4530.24|4529.84|56
1630510790000|2021-09-01 15:39:50|4530.36|4529.96|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|162
1630510800000|2021-09-01 15:40:00|4530.11|4529.71|4529.99|4529.59|4530.11|4529.71|4529.99|4529.59|42
1630510810000|2021-09-01 15:40:10|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|4529.99|4529.59|245
1630510820000|2021-09-01 15:40:20|4529.99|4529.59|4530.24|4529.84|4530.24|4529.84|4529.99|4529.59|100
1630510830000|2021-09-01 15:40:30|4530.36|4529.96|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|159
1630510840000|2021-09-01 15:40:40|4530.11|4529.71|4529.99|4529.59|4530.11|4529.71|4529.99|4529.59|117
1630510850000|2021-09-01 15:40:50|4529.86|4529.46|4529.99|4529.59|4529.99|4529.59|4529.86|4529.46|90
1630510860000|2021-09-01 15:41:00|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|4530.11|4529.71|187
1630510870000|2021-09-01 15:41:10|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|28
1630510880000|2021-09-01 15:41:20|4530.24|4529.84|4529.99|4529.59|4530.24|4529.84|4529.99|4529.59|61
1630510890000|2021-09-01 15:41:30|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|177
1630510900000|2021-09-01 15:41:40|||||||||11
1630510910000|2021-09-01 15:41:50|4529.49|4529.09|4529.49|4529.09|4529.49|4529.09|4529.49|4529.09|150
1630510920000|2021-09-01 15:42:00|4529.61|4529.21|4529.74|4529.34|4529.74|4529.34|4529.61|4529.21|147
1630510930000|2021-09-01 15:42:10|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|214
1630510940000|2021-09-01 15:42:20|4530.11|4529.71|4529.99|4529.59|4530.11|4529.71|4529.99|4529.59|127
1630510950000|2021-09-01 15:42:30|4530.24|4529.84|4529.99|4529.59|4530.24|4529.84|4529.99|4529.59|128
1630510960000|2021-09-01 15:42:40|4529.74|4529.34|4529.99|4529.59|4529.99|4529.59|4529.74|4529.34|197
1630510970000|2021-09-01 15:42:50|4530.11|4529.71|4530.24|4529.84|4530.24|4529.84|4530.11|4529.71|56
1630510980000|2021-09-01 15:43:00|||||||||245
1630510990000|2021-09-01 15:43:10|4530.11|4529.71|4529.99|4529.59|4530.11|4529.71|4529.99|4529.59|56
1630511000000|2021-09-01 15:43:20|||||||||218
1630511010000|2021-09-01 15:43:30|||||||||129
1630511020000|2021-09-01 15:43:40|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|170
1630511030000|2021-09-01 15:43:50|4529.49|4529.09|4529.49|4529.09|4529.49|4529.09|4529.49|4529.09|107
1630511040000|2021-09-01 15:44:00|||||||||584
1630511050000|2021-09-01 15:44:10|4529.61|4529.21|4529.74|4529.34|4529.74|4529.34|4529.61|4529.21|195
1630511060000|2021-09-01 15:44:20|||||||||104
1630511070000|2021-09-01 15:44:30|||||||||4
1630511080000|2021-09-01 15:44:40|4529.99|4529.59|4530.24|4529.84|4530.24|4529.84|4529.99|4529.59|204
1630511090000|2021-09-01 15:44:50|4530.11|4529.71|4529.99|4529.59|4530.24|4529.84|4529.99|4529.59|133
1630511100000|2021-09-01 15:45:00|||||||||8
1630511110000|2021-09-01 15:45:10|4530.24|4529.84|4530.11|4529.71|4530.24|4529.84|4529.99|4529.59|172
1630511120000|2021-09-01 15:45:20|4530.24|4529.84|4529.99|4529.59|4530.24|4529.84|4529.99|4529.59|76
1630511130000|2021-09-01 15:45:30|4530.11|4529.71|4530.24|4529.84|4530.24|4529.84|4529.99|4529.59|66
1630511140000|2021-09-01 15:45:40|4530.36|4529.96|4530.36|4529.96|4530.36|4529.96|4530.36|4529.96|68
1630511150000|2021-09-01 15:45:50|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|146
1630511160000|2021-09-01 15:46:00|4529.99|4529.59|4529.99|4529.59|4530.24|4529.84|4529.99|4529.59|284
1630511170000|2021-09-01 15:46:10|4529.86|4529.46|4529.99|4529.59|4529.99|4529.59|4529.74|4529.34|318
1630511180000|2021-09-01 15:46:20|4529.86|4529.46|4529.49|4529.09|4529.86|4529.46|4529.49|4529.09|87
1630511190000|2021-09-01 15:46:30|4529.74|4529.34|4529.99|4529.59|4529.99|4529.59|4529.74|4529.34|81
1630511200000|2021-09-01 15:46:40|4529.86|4529.46|4529.99|4529.59|4529.99|4529.59|4529.86|4529.46|69
1630511210000|2021-09-01 15:46:50|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|45
1630511220000|2021-09-01 15:47:00|4530.11|4529.71|4529.99|4529.59|4530.11|4529.71|4529.99|4529.59|80
1630511230000|2021-09-01 15:47:10|4530.24|4529.84|4529.99|4529.59|4530.24|4529.84|4529.99|4529.59|281
1630511240000|2021-09-01 15:47:20|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|65
1630511250000|2021-09-01 15:47:30|||||||||57
1630511260000|2021-09-01 15:47:40|4529.49|4529.09|4529.24|4528.84|4529.49|4529.09|4529.24|4528.84|295
1630511270000|2021-09-01 15:47:50|4529.11|4528.71|4529.24|4528.84|4529.24|4528.84|4529.11|4528.71|139
1630511280000|2021-09-01 15:48:00|4529.11|4528.71|4528.99|4528.59|4529.11|4528.71|4528.99|4528.59|217
1630511290000|2021-09-01 15:48:10|4528.86|4528.46|4528.74|4528.34|4528.86|4528.46|4528.49|4528.09|354
1630511300000|2021-09-01 15:48:20|4528.99|4528.59|4529.24|4528.84|4529.24|4528.84|4528.99|4528.59|251
1630511310000|2021-09-01 15:48:30|||||||||163
1630511320000|2021-09-01 15:48:40|4529.49|4529.09|4529.49|4529.09|4529.49|4529.09|4529.24|4528.84|179
1630511330000|2021-09-01 15:48:50|4529.74|4529.34|4529.49|4529.09|4529.74|4529.34|4529.49|4529.09|85
1630511340000|2021-09-01 15:49:00|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|4529.49|4529.09|107
1630511350000|2021-09-01 15:49:10|4529.49|4529.09|4529.49|4529.09|4529.49|4529.09|4529.49|4529.09|60
1630511360000|2021-09-01 15:49:20|4529.36|4528.96|4529.24|4528.84|4529.49|4529.09|4529.24|4528.84|218
1630511370000|2021-09-01 15:49:30|4529.11|4528.71|4529.24|4528.84|4529.24|4528.84|4528.99|4528.59|301
1630511380000|2021-09-01 15:49:40|4529.36|4528.96|4529.24|4528.84|4529.36|4528.96|4529.24|4528.84|334
1630511390000|2021-09-01 15:49:50|4529.36|4528.96|4529.49|4529.09|4529.49|4529.09|4529.36|4528.96|52
1630511400000|2021-09-01 15:50:00|4529.61|4529.21|4529.49|4529.09|4529.61|4529.21|4529.49|4529.09|143
1630511410000|2021-09-01 15:50:10|||||||||62
1630511430000|2021-09-01 15:50:30|4529.61|4529.21|4529.49|4529.09|4529.74|4529.34|4529.49|4529.09|74
1630511440000|2021-09-01 15:50:40|4529.61|4529.21|4529.24|4528.84|4529.74|4529.34|4529.24|4528.84|157
1630511450000|2021-09-01 15:50:50|4529.49|4529.09|4529.49|4529.09|4529.49|4529.09|4529.24|4528.84|101
1630511460000|2021-09-01 15:51:00|4529.74|4529.34|4529.74|4529.34|4529.99|4529.59|4529.74|4529.34|332
1630511470000|2021-09-01 15:51:10|4529.86|4529.46|4529.99|4529.59|4529.99|4529.59|4529.74|4529.34|90
1630511480000|2021-09-01 15:51:20|4530.11|4529.71|4529.99|4529.59|4530.24|4529.84|4529.99|4529.59|85
1630511490000|2021-09-01 15:51:30|4530.11|4529.71|4530.24|4529.84|4530.24|4529.84|4529.99|4529.59|106
1630511500000|2021-09-01 15:51:40|4530.11|4529.71|4530.24|4529.84|4530.24|4529.84|4530.11|4529.71|228
1630511510000|2021-09-01 15:51:50|4530.49|4530.09|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|334
1630511520000|2021-09-01 15:52:00|4530.49|4530.09|4530.61|4530.21|4530.61|4530.21|4530.49|4530.09|370
1630511530000|2021-09-01 15:52:10|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|168
1630511540000|2021-09-01 15:52:20|4530.61|4530.21|4530.49|4530.09|4530.61|4530.21|4530.49|4530.09|76
1630511550000|2021-09-01 15:52:30|||||||||35
1630511560000|2021-09-01 15:52:40|||||||||9
1630511570000|2021-09-01 15:52:50|4530.36|4529.96|4530.49|4530.09|4530.49|4530.09|4530.36|4529.96|390
1630511580000|2021-09-01 15:53:00|4530.36|4529.96|4530.24|4529.84|4530.36|4529.96|4530.24|4529.84|65
1630511590000|2021-09-01 15:53:10|4530.36|4529.96|4530.49|4530.09|4530.49|4530.09|4530.24|4529.84|144
1630511600000|2021-09-01 15:53:20|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|56
1630511610000|2021-09-01 15:53:30|4530.36|4529.96|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|204
1630511620000|2021-09-01 15:53:40|4530.49|4530.09|4530.49|4530.09|4530.49|4530.09|4530.49|4530.09|97
1630511630000|2021-09-01 15:53:50|||||||||25
1630511640000|2021-09-01 15:54:00|||||||||29
1630511650000|2021-09-01 15:54:10|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|143
1630511660000|2021-09-01 15:54:20|||||||||47
1630511670000|2021-09-01 15:54:30|||||||||52
1630511680000|2021-09-01 15:54:40|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|343
1630511690000|2021-09-01 15:54:50|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|106
1630511700000|2021-09-01 15:55:00|4530.49|4530.09|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|365
1630511710000|2021-09-01 15:55:10|||||||||16
1630511720000|2021-09-01 15:55:20|||||||||11
1630511730000|2021-09-01 15:55:30|||||||||3
1630511740000|2021-09-01 15:55:40|4530.61|4530.21|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|384
1630511750000|2021-09-01 15:55:50|||||||||142
1630511760000|2021-09-01 15:56:00|||||||||44
1630511770000|2021-09-01 15:56:10|||||||||33
1630511780000|2021-09-01 15:56:20|4530.86|4530.46|4530.74|4530.34|4530.86|4530.46|4530.74|4530.34|403
1630511790000|2021-09-01 15:56:30|4530.49|4530.09|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|411
1630511800000|2021-09-01 15:56:40|4530.49|4530.09|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|89
1630511820000|2021-09-01 15:57:00|||||||||7
1630511830000|2021-09-01 15:57:10|||||||||20
1630511840000|2021-09-01 15:57:20|4530.36|4529.96|4530.49|4530.09|4530.49|4530.09|4530.24|4529.84|201
1630511850000|2021-09-01 15:57:30|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|51
1630511860000|2021-09-01 15:57:40|||||||||3
1630511870000|2021-09-01 15:57:50|||||||||192
1630511880000|2021-09-01 15:58:00|4530.49|4530.09|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|159
1630511890000|2021-09-01 15:58:10|4530.74|4530.34|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|439
1630511900000|2021-09-01 15:58:20|||||||||2
1630511910000|2021-09-01 15:58:30|||||||||13
1630511920000|2021-09-01 15:58:40|||||||||10
1630511930000|2021-09-01 15:58:50|4530.36|4529.96|4530.24|4529.84|4530.36|4529.96|4530.24|4529.84|450
1630511940000|2021-09-01 15:59:00|4530.36|4529.96|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|352
1630511950000|2021-09-01 15:59:10|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|83
1630511960000|2021-09-01 15:59:20|||||||||68
1630511970000|2021-09-01 15:59:30|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|83
1630511980000|2021-09-01 15:59:40|||||||||5
1630511990000|2021-09-01 15:59:50|||||||||220
1630512000000|2021-09-01 16:00:00|4529.49|4529.09|4529.74|4529.34|4529.74|4529.34|4529.49|4529.09|293
1630512010000|2021-09-01 16:00:10|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|65
1630512020000|2021-09-01 16:00:20|4529.86|4529.46|4529.49|4529.09|4529.86|4529.46|4529.49|4529.09|407
1630512030000|2021-09-01 16:00:30|4529.61|4529.21|4529.74|4529.34|4529.74|4529.34|4529.61|4529.21|187
1630512040000|2021-09-01 16:00:40|4529.86|4529.46|4530.24|4529.84|4530.24|4529.84|4529.86|4529.46|183
1630512050000|2021-09-01 16:00:50|4530.36|4529.96|4530.49|4530.09|4530.74|4530.34|4530.36|4529.96|437
1630512060000|2021-09-01 16:01:00|4530.61|4530.21|4530.74|4530.34|4530.99|4530.59|4530.61|4530.21|113
1630512070000|2021-09-01 16:01:10|4530.61|4530.21|4530.49|4530.09|4530.61|4530.21|4530.49|4530.09|162
1630512080000|2021-09-01 16:01:20|4530.74|4530.34|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|73
1630512090000|2021-09-01 16:01:30|4530.24|4529.84|4529.74|4529.34|4530.24|4529.84|4529.74|4529.34|306
1630512100000|2021-09-01 16:01:40|||||||||23
1630512110000|2021-09-01 16:01:50|4529.86|4529.46|4530.24|4529.84|4530.24|4529.84|4529.86|4529.46|217
1630512120000|2021-09-01 16:02:00|4530.49|4530.09|4530.49|4530.09|4530.49|4530.09|4530.24|4529.84|242
1630512130000|2021-09-01 16:02:10|4530.36|4529.96|4530.49|4530.09|4530.61|4530.21|4530.24|4529.84|156
1630512140000|2021-09-01 16:02:20|4530.61|4530.21|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|207
1630512150000|2021-09-01 16:02:30|4530.86|4530.46|4530.99|4530.59|4530.99|4530.59|4530.74|4530.34|159
1630512160000|2021-09-01 16:02:40|4530.86|4530.46|4530.74|4530.34|4530.99|4530.59|4530.74|4530.34|167
1630512170000|2021-09-01 16:02:50|4530.61|4530.21|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|142
1630512180000|2021-09-01 16:03:00|4530.86|4530.46|4530.99|4530.59|4530.99|4530.59|4530.74|4530.34|159
1630512190000|2021-09-01 16:03:10|||||||||146
1630512200000|2021-09-01 16:03:20|4531.24|4530.84|4531.24|4530.84|4531.24|4530.84|4530.99|4530.59|258
1630512210000|2021-09-01 16:03:30|4531.11|4530.71|4530.99|4530.59|4531.11|4530.71|4530.99|4530.59|104
1630512220000|2021-09-01 16:03:40|4531.11|4530.71|4531.24|4530.84|4531.24|4530.84|4530.99|4530.59|63
1630512230000|2021-09-01 16:03:50|4531.11|4530.71|4530.99|4530.59|4531.24|4530.84|4530.99|4530.59|84
1630512240000|2021-09-01 16:04:00|||||||||8
1630512250000|2021-09-01 16:04:10|4531.11|4530.71|4530.99|4530.59|4531.24|4530.84|4530.99|4530.59|191
1630512260000|2021-09-01 16:04:20|4530.74|4530.34|4530.99|4530.59|4530.99|4530.59|4530.74|4530.34|712
1630512270000|2021-09-01 16:04:30|4530.86|4530.46|4530.99|4530.59|4530.99|4530.59|4530.74|4530.34|134
1630512280000|2021-09-01 16:04:40|4531.24|4530.84|4530.99|4530.59|4531.24|4530.84|4530.99|4530.59|223
1630512290000|2021-09-01 16:04:50|||||||||121
1630512300000|2021-09-01 16:05:00|||||||||51
1630512310000|2021-09-01 16:05:10|||||||||48
1630512320000|2021-09-01 16:05:20|4530.86|4530.46|4530.99|4530.59|4530.99|4530.59|4530.86|4530.46|316
1630512330000|2021-09-01 16:05:30|||||||||37
1630512340000|2021-09-01 16:05:40|4531.24|4530.84|4531.24|4530.84|4531.24|4530.84|4531.24|4530.84|237
1630512350000|2021-09-01 16:05:50|4531.36|4530.96|4531.24|4530.84|4531.36|4530.96|4531.24|4530.84|382
1630512360000|2021-09-01 16:06:00|||||||||99
1630512370000|2021-09-01 16:06:10|4530.99|4530.59|4531.24|4530.84|4531.24|4530.84|4530.99|4530.59|370
1630512380000|2021-09-01 16:06:20|4531.11|4530.71|4531.24|4530.84|4531.24|4530.84|4530.99|4530.59|202
1630512390000|2021-09-01 16:06:30|||||||||82
1630512400000|2021-09-01 16:06:40|4531.11|4530.71|4531.24|4530.84|4531.24|4530.84|4531.11|4530.71|235
1630512410000|2021-09-01 16:06:50|||||||||24
1630512420000|2021-09-01 16:07:00|4531.11|4530.71|4531.24|4530.84|4531.24|4530.84|4530.99|4530.59|162
1630512430000|2021-09-01 16:07:10|4531.49|4531.09|4531.49|4531.09|4531.49|4531.09|4531.49|4531.09|560
1630512440000|2021-09-01 16:07:20|||||||||126
1630512450000|2021-09-01 16:07:30|||||||||55
1630512460000|2021-09-01 16:07:40|||||||||4
1630512470000|2021-09-01 16:07:50|||||||||3
1630512480000|2021-09-01 16:08:00|4531.61|4531.21|4531.49|4531.09|4531.74|4531.34|4531.49|4531.09|922
1630512490000|2021-09-01 16:08:10|||||||||97
1630512500000|2021-09-01 16:08:20|4531.24|4530.84|4531.74|4531.34|4531.74|4531.34|4531.24|4530.84|589
1630512510000|2021-09-01 16:08:30|||||||||70
1630512520000|2021-09-01 16:08:40|||||||||55
1630512530000|2021-09-01 16:08:50|||||||||10
1630512540000|2021-09-01 16:09:00|||||||||29
1630512550000|2021-09-01 16:09:10|4531.86|4531.46|4531.99|4531.59|4531.99|4531.59|4531.86|4531.46|447
1630512560000|2021-09-01 16:09:20|4531.86|4531.46|4531.99|4531.59|4531.99|4531.59|4531.74|4531.34|279
1630512570000|2021-09-01 16:09:30|||||||||106
1630512580000|2021-09-01 16:09:40|4531.86|4531.46|4531.74|4531.34|4531.86|4531.46|4531.74|4531.34|595
1630512590000|2021-09-01 16:09:50|||||||||59
1630512600000|2021-09-01 16:10:00|4531.49|4531.09|4531.74|4531.34|4531.74|4531.34|4531.49|4531.09|301
1630512610000|2021-09-01 16:10:10|||||||||4
1630512620000|2021-09-01 16:10:20|||||||||7
1630512630000|2021-09-01 16:10:30|||||||||9
1630512640000|2021-09-01 16:10:40|||||||||25
1630512650000|2021-09-01 16:10:50|||||||||29
1630512660000|2021-09-01 16:11:00|||||||||47
1630512670000|2021-09-01 16:11:10|||||||||44
1630512680000|2021-09-01 16:11:20|||||||||7
1630512690000|2021-09-01 16:11:30|||||||||14
1630512700000|2021-09-01 16:11:40|||||||||14
1630512710000|2021-09-01 16:11:50|||||||||18
1630512720000|2021-09-01 16:12:00|||||||||96
1630512730000|2021-09-01 16:12:10|||||||||14
1630512740000|2021-09-01 16:12:20|||||||||4
1630512750000|2021-09-01 16:12:30|4531.99|4531.59|4531.99|4531.59|4531.99|4531.59|4531.99|4531.59|485
1630512760000|2021-09-01 16:12:40|||||||||35
1630512770000|2021-09-01 16:12:50|||||||||21
1630512780000|2021-09-01 16:13:00|4532.24|4531.84|4532.24|4531.84|4532.24|4531.84|4532.24|4531.84|424
1630512790000|2021-09-01 16:13:10|||||||||42
1630512800000|2021-09-01 16:13:20|4532.49|4532.09|4532.49|4532.09|4532.49|4532.09|4532.49|4532.09|765
1630512810000|2021-09-01 16:13:30|4532.24|4531.84|4531.99|4531.59|4532.24|4531.84|4531.99|4531.59|437
1630512820000|2021-09-01 16:13:40|4532.24|4531.84|4531.99|4531.59|4532.24|4531.84|4531.99|4531.59|194
1630512830000|2021-09-01 16:13:50|4532.11|4531.71|4531.99|4531.59|4532.24|4531.84|4531.99|4531.59|241
1630512840000|2021-09-01 16:14:00|4532.11|4531.71|4531.99|4531.59|4532.24|4531.84|4531.99|4531.59|27
1630512860000|2021-09-01 16:14:20|||||||||5
1630512870000|2021-09-01 16:14:30|4531.86|4531.46|4531.74|4531.34|4531.86|4531.46|4531.74|4531.34|312
1630512880000|2021-09-01 16:14:40|||||||||39
1630512890000|2021-09-01 16:14:50|4531.86|4531.46|4531.99|4531.59|4531.99|4531.59|4531.74|4531.34|216
1630512900000|2021-09-01 16:15:00|||||||||320
1630512910000|2021-09-01 16:15:10|||||||||21
1630512920000|2021-09-01 16:15:20|||||||||88
1630512930000|2021-09-01 16:15:30|4531.74|4531.34|4531.99|4531.59|4531.99|4531.59|4531.74|4531.34|203
1630512940000|2021-09-01 16:15:40|4532.11|4531.71|4531.99|4531.59|4532.24|4531.84|4531.99|4531.59|221
1630512950000|2021-09-01 16:15:50|4532.11|4531.71|4532.24|4531.84|4532.24|4531.84|4532.11|4531.71|70
1630512960000|2021-09-01 16:16:00|4532.11|4531.71|4531.99|4531.59|4532.11|4531.71|4531.99|4531.59|219
1630512980000|2021-09-01 16:16:20|4531.86|4531.46|4531.99|4531.59|4531.99|4531.59|4531.86|4531.46|135
1630512990000|2021-09-01 16:16:30|4531.74|4531.34|4531.99|4531.59|4531.99|4531.59|4531.74|4531.34|35
1630513000000|2021-09-01 16:16:40|4531.86|4531.46|4531.74|4531.34|4531.86|4531.46|4531.74|4531.34|144
1630513010000|2021-09-01 16:16:50|||||||||32
1630513020000|2021-09-01 16:17:00|||||||||34
1630513030000|2021-09-01 16:17:10|4531.86|4531.46|4531.86|4531.46|4531.86|4531.46|4531.74|4531.34|280
1630513040000|2021-09-01 16:17:20|4531.99|4531.59|4531.49|4531.09|4531.99|4531.59|4531.49|4531.09|240
1630513050000|2021-09-01 16:17:30|||||||||34
1630513060000|2021-09-01 16:17:40|||||||||9
1630513070000|2021-09-01 16:17:50|4531.74|4531.34|4531.49|4531.09|4531.74|4531.34|4531.49|4531.09|274
1630513080000|2021-09-01 16:18:00|4531.74|4531.34|4531.74|4531.34|4531.74|4531.34|4531.74|4531.34|153
1630513090000|2021-09-01 16:18:10|4531.99|4531.59|4531.99|4531.59|4531.99|4531.59|4531.99|4531.59|147
1630513100000|2021-09-01 16:18:20|||||||||155
1630513110000|2021-09-01 16:18:30|4532.11|4531.71|4531.99|4531.59|4532.24|4531.84|4531.99|4531.59|462
1630513120000|2021-09-01 16:18:40|4532.11|4531.71|4532.24|4531.84|4532.24|4531.84|4531.99|4531.59|181
1630513130000|2021-09-01 16:18:50|4532.11|4531.71|4531.99|4531.59|4532.24|4531.84|4531.99|4531.59|394
1630513140000|2021-09-01 16:19:00|||||||||26
1630513150000|2021-09-01 16:19:10|4532.24|4531.84|4532.24|4531.84|4532.24|4531.84|4532.24|4531.84|75
1630513160000|2021-09-01 16:19:20|||||||||4
1630513170000|2021-09-01 16:19:30|4532.49|4532.09|4531.99|4531.59|4532.49|4532.09|4531.99|4531.59|741
1630513180000|2021-09-01 16:19:40|||||||||28
1630513190000|2021-09-01 16:19:50|||||||||6
1630513200000|2021-09-01 16:20:00|||||||||123
1630513210000|2021-09-01 16:20:10|||||||||246
1630513220000|2021-09-01 16:20:20|||||||||271
1630513230000|2021-09-01 16:20:30|||||||||22
1630513240000|2021-09-01 16:20:40|||||||||6
1630513250000|2021-09-01 16:20:50|4532.24|4531.84|4532.24|4531.84|4532.24|4531.84|4531.99|4531.59|603
1630513260000|2021-09-01 16:21:00|||||||||173
1630513270000|2021-09-01 16:21:10|||||||||252
1630513280000|2021-09-01 16:21:20|4532.11|4531.71|4532.24|4531.84|4532.24|4531.84|4532.11|4531.71|156
1630513290000|2021-09-01 16:21:30|||||||||13
1630513300000|2021-09-01 16:21:40|||||||||8
1630513310000|2021-09-01 16:21:50|||||||||13
1630513320000|2021-09-01 16:22:00|||||||||41
1630513330000|2021-09-01 16:22:10|4532.49|4532.09|4532.49|4532.09|4532.49|4532.09|4532.24|4531.84|642
1630513340000|2021-09-01 16:22:20|4532.24|4531.84|4532.24|4531.84|4532.49|4532.09|4532.24|4531.84|141
1630513350000|2021-09-01 16:22:30|||||||||13
1630513360000|2021-09-01 16:22:40|||||||||238
1630513370000|2021-09-01 16:22:50|4532.49|4532.09|4532.24|4531.84|4532.49|4532.09|4532.24|4531.84|181
1630513380000|2021-09-01 16:23:00|4532.36|4531.96|4532.24|4531.84|4532.36|4531.96|4532.24|4531.84|209
1630513390000|2021-09-01 16:23:10|4532.49|4532.09|4532.49|4532.09|4532.49|4532.09|4532.24|4531.84|147
1630513400000|2021-09-01 16:23:20|4532.24|4531.84|4532.24|4531.84|4532.24|4531.84|4532.24|4531.84|115
1630513410000|2021-09-01 16:23:30|4532.36|4531.96|4532.24|4531.84|4532.36|4531.96|4532.24|4531.84|98
1630513420000|2021-09-01 16:23:40|||||||||9
1630513430000|2021-09-01 16:23:50|||||||||43
1630513440000|2021-09-01 16:24:00|4532.36|4531.96|4532.24|4531.84|4532.36|4531.96|4532.24|4531.84|110
1630513450000|2021-09-01 16:24:10|||||||||23
1630513460000|2021-09-01 16:24:20|||||||||94
1630513470000|2021-09-01 16:24:30|||||||||83
1630513480000|2021-09-01 16:24:40|||||||||12
1630513490000|2021-09-01 16:24:50|4532.49|4532.09|4532.49|4532.09|4532.49|4532.09|4532.36|4531.96|162
1630513500000|2021-09-01 16:25:00|4532.61|4532.21|4532.74|4532.34|4532.74|4532.34|4532.61|4532.21|241
1630513510000|2021-09-01 16:25:10|4532.99|4532.59|4532.99|4532.59|4532.99|4532.59|4532.99|4532.59|184
1630513520000|2021-09-01 16:25:20|4533.11|4532.71|4533.24|4532.84|4533.24|4532.84|4533.11|4532.71|373
1630513530000|2021-09-01 16:25:30|4533.36|4532.96|4533.24|4532.84|4533.36|4532.96|4533.24|4532.84|183
1630513540000|2021-09-01 16:25:40|4531.74|4531.34|4531.74|4531.34|4531.74|4531.34|4531.49|4531.09|5654
1630513550000|2021-09-01 16:25:50|4531.49|4531.09|4531.49|4531.09|4531.74|4531.34|4531.49|4531.09|868
1630513560000|2021-09-01 16:26:00|4531.24|4530.84|4531.49|4531.09|4531.49|4531.09|4531.24|4530.84|508
1630513570000|2021-09-01 16:26:10|4531.36|4530.96|4531.11|4530.71|4531.49|4531.09|4530.99|4530.59|715
1630513580000|2021-09-01 16:26:20|4531.24|4530.84|4530.99|4530.59|4531.24|4530.84|4530.99|4530.59|270
1630513590000|2021-09-01 16:26:30|4531.11|4530.71|4531.24|4530.84|4531.24|4530.84|4531.11|4530.71|101
1630513600000|2021-09-01 16:26:40|4530.99|4530.59|4531.49|4531.09|4531.49|4531.09|4530.99|4530.59|260
1630513610000|2021-09-01 16:26:50|||||||||102
1630513620000|2021-09-01 16:27:00|4531.61|4531.21|4531.74|4531.34|4531.99|4531.59|4531.61|4531.21|423
1630513630000|2021-09-01 16:27:10|||||||||9
1630513640000|2021-09-01 16:27:20|4531.61|4531.21|4531.74|4531.34|4531.99|4531.59|4531.49|4531.09|748
1630513650000|2021-09-01 16:27:30|4531.86|4531.46|4531.74|4531.34|4531.99|4531.59|4531.74|4531.34|192
1630513660000|2021-09-01 16:27:40|4531.86|4531.46|4531.74|4531.34|4531.86|4531.46|4531.74|4531.34|77
1630513670000|2021-09-01 16:27:50|4531.86|4531.46|4531.49|4531.09|4531.99|4531.59|4531.49|4531.09|176
1630513680000|2021-09-01 16:28:00|4531.74|4531.34|4531.99|4531.59|4531.99|4531.59|4531.74|4531.34|184
1630513690000|2021-09-01 16:28:10|||||||||49
1630513700000|2021-09-01 16:28:20|||||||||19
1630513710000|2021-09-01 16:28:30|4532.11|4531.71|4532.24|4531.84|4532.24|4531.84|4532.11|4531.71|338
1630513720000|2021-09-01 16:28:40|||||||||18
1630513730000|2021-09-01 16:28:50|4532.49|4532.09|4532.24|4531.84|4532.49|4532.09|4532.24|4531.84|156
1630513740000|2021-09-01 16:29:00|4531.99|4531.59|4532.24|4531.84|4532.24|4531.84|4531.99|4531.59|254
1630513750000|2021-09-01 16:29:10|4532.36|4531.96|4532.24|4531.84|4532.49|4532.09|4532.24|4531.84|79
1630513760000|2021-09-01 16:29:20|||||||||30
1630513770000|2021-09-01 16:29:30|4532.49|4532.09|4532.49|4532.09|4532.49|4532.09|4532.36|4531.96|62
1630513780000|2021-09-01 16:29:40|4532.61|4532.21|4532.49|4532.09|4532.61|4532.21|4532.49|4532.09|346
1630513790000|2021-09-01 16:29:50|||||||||50
1630513800000|2021-09-01 16:30:00|4532.36|4531.96|4532.24|4531.84|4532.49|4532.09|4532.24|4531.84|384
1630513810000|2021-09-01 16:30:10|||||||||121
1630513820000|2021-09-01 16:30:20|4532.11|4531.71|4532.24|4531.84|4532.49|4532.09|4531.99|4531.59|604
1630513830000|2021-09-01 16:30:30|||||||||34
1630513840000|2021-09-01 16:30:40|||||||||3
1630513850000|2021-09-01 16:30:50|4531.99|4531.59|4531.99|4531.59|4531.99|4531.59|4531.99|4531.59|207
1630513860000|2021-09-01 16:31:00|4532.24|4531.84|4532.24|4531.84|4532.24|4531.84|4532.24|4531.84|90
1630513870000|2021-09-01 16:31:10|||||||||69
1630513880000|2021-09-01 16:31:20|||||||||113
1630513890000|2021-09-01 16:31:30|||||||||8
1630513900000|2021-09-01 16:31:40|||||||||9
1630513910000|2021-09-01 16:31:50|||||||||75
1630513920000|2021-09-01 16:32:00|4532.36|4531.96|4532.24|4531.84|4532.49|4532.09|4532.24|4531.84|273
1630513930000|2021-09-01 16:32:10|4531.99|4531.59|4531.99|4531.59|4532.24|4531.84|4531.99|4531.59|204
1630513940000|2021-09-01 16:32:20|4532.24|4531.84|4532.24|4531.84|4532.24|4531.84|4532.24|4531.84|52
1630513950000|2021-09-01 16:32:30|||||||||3
1630513960000|2021-09-01 16:32:40|4532.49|4532.09|4532.24|4531.84|4532.49|4532.09|4532.24|4531.84|178
1630513970000|2021-09-01 16:32:50|4532.49|4532.09|4532.49|4532.09|4532.49|4532.09|4532.49|4532.09|67
1630513980000|2021-09-01 16:33:00|||||||||257
1630513990000|2021-09-01 16:33:10|4532.61|4532.21|4532.49|4532.09|4532.74|4532.34|4532.49|4532.09|107
1630514000000|2021-09-01 16:33:20|4532.61|4532.21|4532.49|4532.09|4532.74|4532.34|4532.49|4532.09|51
1630514010000|2021-09-01 16:33:30|4532.61|4532.21|4532.74|4532.34|4532.74|4532.34|4532.49|4532.09|91
1630514020000|2021-09-01 16:33:40|4532.49|4532.09|4532.49|4532.09|4532.74|4532.34|4532.49|4532.09|120
1630514030000|2021-09-01 16:33:50|4532.61|4532.21|4532.49|4532.09|4532.61|4532.21|4532.49|4532.09|39
1630514040000|2021-09-01 16:34:00|4532.61|4532.21|4532.74|4532.34|4532.74|4532.34|4532.49|4532.09|158
1630514050000|2021-09-01 16:34:10|4532.86|4532.46|4532.99|4532.59|4532.99|4532.59|4532.74|4532.34|425
1630514060000|2021-09-01 16:34:20|4533.24|4532.84|4533.24|4532.84|4533.24|4532.84|4533.24|4532.84|116
1630514070000|2021-09-01 16:34:30|4533.49|4533.09|4533.49|4533.09|4533.49|4533.09|4533.49|4533.09|185
1630514080000|2021-09-01 16:34:40|||||||||147
1630514090000|2021-09-01 16:34:50|4533.74|4533.34|4533.74|4533.34|4533.86|4533.46|4533.74|4533.34|343
1630514100000|2021-09-01 16:35:00|||||||||214
1630514110000|2021-09-01 16:35:10|4533.86|4533.46|4533.74|4533.34|4533.99|4533.59|4533.74|4533.34|501
1630514120000|2021-09-01 16:35:20|4533.99|4533.59|4533.99|4533.59|4533.99|4533.59|4533.86|4533.46|340
1630514130000|2021-09-01 16:35:30|4534.11|4533.71|4534.11|4533.71|4534.11|4533.71|4534.11|4533.71|142
1630514140000|2021-09-01 16:35:40|4533.99|4533.59|4534.24|4533.84|4534.24|4533.84|4533.99|4533.59|281
1630514150000|2021-09-01 16:35:50|4533.99|4533.59|4533.99|4533.59|4534.24|4533.84|4533.99|4533.59|270
1630514160000|2021-09-01 16:36:00|4534.11|4533.71|4533.99|4533.59|4534.49|4534.09|4533.99|4533.59|207
1630514170000|2021-09-01 16:36:10|||||||||38
1630514180000|2021-09-01 16:36:20|||||||||17
1630514190000|2021-09-01 16:36:30|4533.74|4533.34|4533.74|4533.34|4533.74|4533.34|4533.74|4533.34|174
1630514200000|2021-09-01 16:36:40|4533.61|4533.21|4533.49|4533.09|4533.61|4533.21|4533.49|4533.09|170
1630514210000|2021-09-01 16:36:50|4533.74|4533.34|4533.74|4533.34|4533.74|4533.34|4533.49|4533.09|251
1630514220000|2021-09-01 16:37:00|||||||||560
1630514230000|2021-09-01 16:37:10|||||||||44
1630514240000|2021-09-01 16:37:20|||||||||20
1630514250000|2021-09-01 16:37:30|4533.86|4533.46|4533.74|4533.34|4533.86|4533.46|4533.74|4533.34|64
1630514260000|2021-09-01 16:37:40|4533.61|4533.21|4533.49|4533.09|4533.61|4533.21|4533.49|4533.09|247
1630514270000|2021-09-01 16:37:50|4533.74|4533.34|4533.74|4533.34|4533.74|4533.34|4533.49|4533.09|125
1630514280000|2021-09-01 16:38:00|4533.61|4533.21|4533.86|4533.46|4533.86|4533.46|4533.61|4533.21|109
1630514290000|2021-09-01 16:38:10|4533.74|4533.34|4533.99|4533.59|4533.99|4533.59|4533.74|4533.34|258
1630514300000|2021-09-01 16:38:20|4533.86|4533.46|4533.99|4533.59|4533.99|4533.59|4533.74|4533.34|161
1630514310000|2021-09-01 16:38:30|4533.74|4533.34|4533.74|4533.34|4533.86|4533.46|4533.74|4533.34|154
1630514320000|2021-09-01 16:38:40|4533.86|4533.46|4533.99|4533.59|4533.99|4533.59|4533.86|4533.46|125
1630514330000|2021-09-01 16:38:50|4533.86|4533.46|4533.99|4533.59|4533.99|4533.59|4533.86|4533.46|660
1630514340000|2021-09-01 16:39:00|4534.24|4533.84|4533.99|4533.59|4534.24|4533.84|4533.99|4533.59|239
1630514350000|2021-09-01 16:39:10|4534.11|4533.71|4533.99|4533.59|4534.24|4533.84|4533.99|4533.59|66
1630514360000|2021-09-01 16:39:20|||||||||6
1630514370000|2021-09-01 16:39:30|4534.11|4533.71|4533.99|4533.59|4534.24|4533.84|4533.99|4533.59|52
1630514380000|2021-09-01 16:39:40|||||||||15
1630514390000|2021-09-01 16:39:50|4534.24|4533.84|4533.99|4533.59|4534.24|4533.84|4533.99|4533.59|240
1630514400000|2021-09-01 16:40:00|4534.24|4533.84|4534.24|4533.84|4534.24|4533.84|4534.24|4533.84|72
1630514410000|2021-09-01 16:40:10|||||||||153
1630514420000|2021-09-01 16:40:20|4534.11|4533.71|4533.99|4533.59|4534.24|4533.84|4533.99|4533.59|315
1630514430000|2021-09-01 16:40:30|4534.11|4533.71|4533.99|4533.59|4534.11|4533.71|4533.99|4533.59|101
1630514440000|2021-09-01 16:40:40|4533.86|4533.46|4533.74|4533.34|4533.99|4533.59|4533.74|4533.34|124
1630514450000|2021-09-01 16:40:50|||||||||15
1630514460000|2021-09-01 16:41:00|||||||||95
1630514470000|2021-09-01 16:41:10|||||||||20
1630514480000|2021-09-01 16:41:20|4533.99|4533.59|4533.74|4533.34|4533.99|4533.59|4533.74|4533.34|110
1630514490000|2021-09-01 16:41:30|4533.86|4533.46|4533.99|4533.59|4533.99|4533.59|4533.86|4533.46|132
1630514500000|2021-09-01 16:41:40|4533.74|4533.34|4533.49|4533.09|4533.74|4533.34|4533.49|4533.09|254
1630514510000|2021-09-01 16:41:50|4533.74|4533.34|4533.24|4532.84|4533.74|4533.34|4533.24|4532.84|343
1630514520000|2021-09-01 16:42:00|||||||||175
1630514530000|2021-09-01 16:42:10|||||||||19
1630514540000|2021-09-01 16:42:20|4533.11|4532.71|4533.24|4532.84|4533.24|4532.84|4532.99|4532.59|247
1630514550000|2021-09-01 16:42:30|4533.11|4532.71|4532.99|4532.59|4533.24|4532.84|4532.99|4532.59|106
1630514560000|2021-09-01 16:42:40|||||||||31
1630514570000|2021-09-01 16:42:50|4533.24|4532.84|4533.24|4532.84|4533.24|4532.84|4533.24|4532.84|352
1630514580000|2021-09-01 16:43:00|||||||||27
1630514590000|2021-09-01 16:43:10|||||||||58
1630514600000|2021-09-01 16:43:20|||||||||263
1630514610000|2021-09-01 16:43:30|||||||||1
1630514620000|2021-09-01 16:43:40|||||||||13
1630514630000|2021-09-01 16:43:50|4533.36|4532.96|4533.24|4532.84|4533.36|4532.96|4533.24|4532.84|136
1630514640000|2021-09-01 16:44:00|||||||||27
1630514650000|2021-09-01 16:44:10|||||||||13
1630514660000|2021-09-01 16:44:20|||||||||35
1630514670000|2021-09-01 16:44:30|4533.36|4532.96|4533.24|4532.84|4533.36|4532.96|4533.24|4532.84|217
1630514680000|2021-09-01 16:44:40|||||||||31
1630514690000|2021-09-01 16:44:50|||||||||2
1630514700000|2021-09-01 16:45:00|||||||||453
1630514710000|2021-09-01 16:45:10|||||||||52
1630514720000|2021-09-01 16:45:20|4533.11|4532.71|4532.99|4532.59|4533.11|4532.71|4532.99|4532.59|173
1630514730000|2021-09-01 16:45:30|4533.24|4532.84|4533.24|4532.84|4533.24|4532.84|4533.24|4532.84|151
1630514740000|2021-09-01 16:45:40|||||||||40
1630514750000|2021-09-01 16:45:50|||||||||31
1630514760000|2021-09-01 16:46:00|||||||||33
1630514770000|2021-09-01 16:46:10|||||||||17
1630514780000|2021-09-01 16:46:20|||||||||9
1630514790000|2021-09-01 16:46:30|4532.99|4532.59|4533.24|4532.84|4533.24|4532.84|4532.99|4532.59|261
1630514800000|2021-09-01 16:46:40|||||||||13
1630514810000|2021-09-01 16:46:50|4533.49|4533.09|4533.49|4533.09|4533.49|4533.09|4533.49|4533.09|217
1630514820000|2021-09-01 16:47:00|4533.61|4533.21|4533.74|4533.34|4533.86|4533.46|4533.49|4533.09|222
1630514830000|2021-09-01 16:47:10|||||||||9
1630514840000|2021-09-01 16:47:20|||||||||11
1630514850000|2021-09-01 16:47:30|4533.86|4533.46|4533.74|4533.34|4533.99|4533.59|4533.74|4533.34|154
1630514860000|2021-09-01 16:47:40|||||||||79
1630514870000|2021-09-01 16:47:50|4533.86|4533.46|4533.74|4533.34|4533.99|4533.59|4533.74|4533.34|104
1630514880000|2021-09-01 16:48:00|4533.99|4533.59|4533.74|4533.34|4533.99|4533.59|4533.74|4533.34|45
1630514890000|2021-09-01 16:48:10|4533.99|4533.59|4533.74|4533.34|4533.99|4533.59|4533.74|4533.34|73
1630514900000|2021-09-01 16:48:20|4533.49|4533.09|4533.49|4533.09|4533.49|4533.09|4533.49|4533.09|88
1630514910000|2021-09-01 16:48:30|4533.61|4533.21|4533.74|4533.34|4533.74|4533.34|4533.61|4533.21|36
1630514920000|2021-09-01 16:48:40|||||||||23
1630514930000|2021-09-01 16:48:50|||||||||2
1630514940000|2021-09-01 16:49:00|4533.49|4533.09|4533.74|4533.34|4533.74|4533.34|4533.49|4533.09|224
1630514950000|2021-09-01 16:49:10|||||||||3
1630514960000|2021-09-01 16:49:20|4533.49|4533.09|4533.49|4533.09|4533.49|4533.09|4533.49|4533.09|127
1630514970000|2021-09-01 16:49:30|4533.61|4533.21|4533.74|4533.34|4533.74|4533.34|4533.49|4533.09|77
1630514980000|2021-09-01 16:49:40|4533.86|4533.46|4533.99|4533.59|4533.99|4533.59|4533.86|4533.46|139
1630514990000|2021-09-01 16:49:50|4534.11|4533.71|4534.24|4533.84|4534.24|4533.84|4533.99|4533.59|287
1630515000000|2021-09-01 16:50:00|4534.36|4533.96|4534.24|4533.84|4534.36|4533.96|4534.24|4533.84|272
1630515010000|2021-09-01 16:50:10|4534.49|4534.09|4534.49|4534.09|4534.49|4534.09|4534.49|4534.09|572
1630515020000|2021-09-01 16:50:20|||||||||380
1630515030000|2021-09-01 16:50:30|||||||||25
1630515040000|2021-09-01 16:50:40|4534.74|4534.34|4534.74|4534.34|4534.74|4534.34|4534.49|4534.09|296
1630515050000|2021-09-01 16:50:50|||||||||126
1630515060000|2021-09-01 16:51:00|4534.61|4534.21|4534.49|4534.09|4534.61|4534.21|4534.49|4534.09|141
1630515070000|2021-09-01 16:51:10|4534.61|4534.21|4534.49|4534.09|4534.61|4534.21|4534.24|4533.84|509
1630515080000|2021-09-01 16:51:20|4534.24|4533.84|4534.49|4534.09|4534.49|4534.09|4534.24|4533.84|208
1630515090000|2021-09-01 16:51:30|4534.74|4534.34|4534.74|4534.34|4534.74|4534.34|4534.74|4534.34|61
1630515100000|2021-09-01 16:51:40|4534.61|4534.21|4534.74|4534.34|4534.74|4534.34|4534.61|4534.21|111
1630515110000|2021-09-01 16:51:50|||||||||46
1630515120000|2021-09-01 16:52:00|4534.61|4534.21|4534.49|4534.09|4534.61|4534.21|4534.49|4534.09|147
1630515130000|2021-09-01 16:52:10|4534.24|4533.84|4534.36|4533.96|4534.49|4534.09|4534.24|4533.84|260
1630515140000|2021-09-01 16:52:20|4534.24|4533.84|4534.24|4533.84|4534.36|4533.96|4534.24|4533.84|196
1630515150000|2021-09-01 16:52:30|4534.36|4533.96|4534.49|4534.09|4534.49|4534.09|4534.36|4533.96|46
1630515160000|2021-09-01 16:52:40|4534.74|4534.34|4534.99|4534.59|4534.99|4534.59|4534.74|4534.34|347
1630515170000|2021-09-01 16:52:50|4534.86|4534.46|4534.74|4534.34|4534.86|4534.46|4534.74|4534.34|67
1630515180000|2021-09-01 16:53:00|||||||||24
1630515190000|2021-09-01 16:53:10|4534.86|4534.46|4534.99|4534.59|4534.99|4534.59|4534.74|4534.34|307
1630515200000|2021-09-01 16:53:20|||||||||200
1630515210000|2021-09-01 16:53:30|||||||||27
1630515220000|2021-09-01 16:53:40|4534.74|4534.34|4534.74|4534.34|4534.99|4534.59|4534.74|4534.34|315
1630515230000|2021-09-01 16:53:50|4534.61|4534.21|4534.61|4534.21|4534.74|4534.34|4534.49|4534.09|503
1630515240000|2021-09-01 16:54:00|4534.74|4534.34|4534.74|4534.34|4534.74|4534.34|4534.74|4534.34|153
1630515250000|2021-09-01 16:54:10|4534.86|4534.46|4534.74|4534.34|4534.86|4534.46|4534.74|4534.34|78
1630515260000|2021-09-01 16:54:20|4534.86|4534.46|4534.74|4534.34|4534.99|4534.59|4534.74|4534.34|217
1630515270000|2021-09-01 16:54:30|4534.86|4534.46|4534.74|4534.34|4534.99|4534.59|4534.74|4534.34|210
1630515280000|2021-09-01 16:54:40|4534.99|4534.59|4534.74|4534.34|4534.99|4534.59|4534.74|4534.34|121
1630515290000|2021-09-01 16:54:50|4534.86|4534.46|4534.74|4534.34|4534.86|4534.46|4534.74|4534.34|32
1630515300000|2021-09-01 16:55:00|4534.86|4534.46|4534.74|4534.34|4534.86|4534.46|4534.74|4534.34|145
1630515310000|2021-09-01 16:55:10|4534.86|4534.46|4534.99|4534.59|4534.99|4534.59|4534.74|4534.34|121
1630515320000|2021-09-01 16:55:20|4535.11|4534.71|4534.99|4534.59|4535.11|4534.71|4534.99|4534.59|147
1630515330000|2021-09-01 16:55:30|||||||||15
1630515340000|2021-09-01 16:55:40|4534.74|4534.34|4534.86|4534.46|4534.99|4534.59|4534.74|4534.34|367
1630515350000|2021-09-01 16:55:50|4534.99|4534.59|4534.99|4534.59|4534.99|4534.59|4534.74|4534.34|126
1630515360000|2021-09-01 16:56:00|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|51
1630515370000|2021-09-01 16:56:10|||||||||75
1630515380000|2021-09-01 16:56:20|||||||||42
1630515390000|2021-09-01 16:56:30|||||||||6
1630515400000|2021-09-01 16:56:40|||||||||27
1630515410000|2021-09-01 16:56:50|||||||||20
1630515420000|2021-09-01 16:57:00|||||||||195
1630515430000|2021-09-01 16:57:10|4535.49|4535.09|4535.24|4534.84|4535.49|4535.09|4535.24|4534.84|240
1630515440000|2021-09-01 16:57:20|4535.36|4534.96|4535.49|4535.09|4535.49|4535.09|4535.24|4534.84|2665
1630515450000|2021-09-01 16:57:30|4535.74|4535.34|4535.74|4535.34|4535.74|4535.34|4535.74|4535.34|253
1630515460000|2021-09-01 16:57:40|4535.86|4535.46|4535.74|4535.34|4535.86|4535.46|4535.74|4535.34|323
1630515470000|2021-09-01 16:57:50|||||||||48
1630515480000|2021-09-01 16:58:00|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|362
1630515490000|2021-09-01 16:58:10|||||||||43
1630515500000|2021-09-01 16:58:20|4535.61|4535.21|4535.49|4535.09|4535.61|4535.21|4535.49|4535.09|508
1630515510000|2021-09-01 16:58:30|||||||||50
1630515520000|2021-09-01 16:58:40|4535.74|4535.34|4535.74|4535.34|4535.74|4535.34|4535.74|4535.34|139
1630515530000|2021-09-01 16:58:50|||||||||21
1630515540000|2021-09-01 16:59:00|||||||||33
1630515550000|2021-09-01 16:59:10|||||||||26
1630515560000|2021-09-01 16:59:20|4535.86|4535.46|4535.74|4535.34|4535.86|4535.46|4535.74|4535.34|303
1630515570000|2021-09-01 16:59:30|||||||||552
1630515580000|2021-09-01 16:59:40|4535.61|4535.21|4535.49|4535.09|4535.61|4535.21|4535.49|4535.09|363
1630515590000|2021-09-01 16:59:50|4535.74|4535.34|4535.74|4535.34|4535.74|4535.34|4535.74|4535.34|285
1630515600000|2021-09-01 17:00:00|||||||||121
1630515610000|2021-09-01 17:00:10|||||||||34
1630515620000|2021-09-01 17:00:20|4535.86|4535.46|4535.74|4535.34|4535.99|4535.59|4535.74|4535.34|423
1630515630000|2021-09-01 17:00:30|||||||||72
1630515640000|2021-09-01 17:00:40|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|408
1630515650000|2021-09-01 17:00:50|||||||||1034
1630515660000|2021-09-01 17:01:00|4535.74|4535.34|4535.49|4535.09|4535.74|4535.34|4535.49|4535.09|261
1630515670000|2021-09-01 17:01:10|||||||||45
1630515680000|2021-09-01 17:01:20|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|255
1630515690000|2021-09-01 17:01:30|||||||||11
1630515700000|2021-09-01 17:01:40|4535.49|4535.09|4535.24|4534.84|4535.49|4535.09|4535.24|4534.84|263
1630515710000|2021-09-01 17:01:50|||||||||21
1630515720000|2021-09-01 17:02:00|4535.11|4534.71|4534.99|4534.59|4535.11|4534.71|4534.99|4534.59|361
1630515730000|2021-09-01 17:02:10|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|212
1630515740000|2021-09-01 17:02:20|||||||||151
1630515750000|2021-09-01 17:02:30|||||||||19
1630515760000|2021-09-01 17:02:40|||||||||5
1630515770000|2021-09-01 17:02:50|||||||||128
1630515780000|2021-09-01 17:03:00|||||||||135
1630515790000|2021-09-01 17:03:10|||||||||98
1630515800000|2021-09-01 17:03:20|4534.99|4534.59|4534.99|4534.59|4534.99|4534.59|4534.99|4534.59|225
1630515810000|2021-09-01 17:03:30|||||||||20
1630515820000|2021-09-01 17:03:40|4535.11|4534.71|4534.99|4534.59|4535.11|4534.71|4534.99|4534.59|88
1630515830000|2021-09-01 17:03:50|||||||||24
1630515840000|2021-09-01 17:04:00|4535.11|4534.71|4534.99|4534.59|4535.11|4534.71|4534.99|4534.59|200
1630515850000|2021-09-01 17:04:10|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|104
1630515860000|2021-09-01 17:04:20|||||||||80
1630515870000|2021-09-01 17:04:30|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|84
1630515880000|2021-09-01 17:04:40|||||||||24
1630515890000|2021-09-01 17:04:50|4535.61|4535.21|4535.74|4535.34|4535.74|4535.34|4535.61|4535.21|145
1630515900000|2021-09-01 17:05:00|4535.86|4535.46|4535.74|4535.34|4535.99|4535.59|4535.74|4535.34|306
1630515910000|2021-09-01 17:05:10|4535.99|4535.59|4535.74|4535.34|4535.99|4535.59|4535.74|4535.34|358
1630515920000|2021-09-01 17:05:20|4535.99|4535.59|4535.74|4535.34|4535.99|4535.59|4535.74|4535.34|100
1630515930000|2021-09-01 17:05:30|||||||||3
1630515940000|2021-09-01 17:05:40|||||||||9
1630515950000|2021-09-01 17:05:50|4535.49|4535.09|4535.49|4535.09|4535.74|4535.34|4535.49|4535.09|287
1630515960000|2021-09-01 17:06:00|4535.61|4535.21|4535.74|4535.34|4535.74|4535.34|4535.61|4535.21|96
1630515970000|2021-09-01 17:06:10|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|65
1630515980000|2021-09-01 17:06:20|||||||||51
1630515990000|2021-09-01 17:06:30|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|148
1630516000000|2021-09-01 17:06:40|4535.49|4535.09|4535.24|4534.84|4535.49|4535.09|4535.24|4534.84|206
1630516010000|2021-09-01 17:06:50|||||||||5
1630516020000|2021-09-01 17:07:00|||||||||7
1630516030000|2021-09-01 17:07:10|4534.99|4534.59|4535.24|4534.84|4535.24|4534.84|4534.99|4534.59|296
1630516040000|2021-09-01 17:07:20|||||||||9
1630516050000|2021-09-01 17:07:30|4535.36|4534.96|4535.24|4534.84|4535.36|4534.96|4535.24|4534.84|146
1630516060000|2021-09-01 17:07:40|||||||||80
1630516070000|2021-09-01 17:07:50|||||||||192
1630516080000|2021-09-01 17:08:00|4534.99|4534.59|4534.99|4534.59|4535.24|4534.84|4534.99|4534.59|249
1630516090000|2021-09-01 17:08:10|||||||||6
1630516100000|2021-09-01 17:08:20|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|114
1630516110000|2021-09-01 17:08:30|||||||||8
1630516120000|2021-09-01 17:08:40|||||||||10
1630516130000|2021-09-01 17:08:50|4535.36|4534.96|4535.24|4534.84|4535.49|4535.09|4535.24|4534.84|299
1630516140000|2021-09-01 17:09:00|4535.36|4534.96|4535.49|4535.09|4535.49|4535.09|4535.24|4534.84|264
1630516150000|2021-09-01 17:09:10|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|134
1630516160000|2021-09-01 17:09:20|||||||||21
1630516170000|2021-09-01 17:09:30|4535.36|4534.96|4535.24|4534.84|4535.36|4534.96|4535.24|4534.84|181
1630516180000|2021-09-01 17:09:40|||||||||8
1630516190000|2021-09-01 17:09:50|4535.36|4534.96|4535.49|4535.09|4535.49|4535.09|4535.24|4534.84|220
1630516200000|2021-09-01 17:10:00|||||||||15
1630516210000|2021-09-01 17:10:10|||||||||19
1630516220000|2021-09-01 17:10:20|||||||||36
1630516230000|2021-09-01 17:10:30|||||||||17
1630516240000|2021-09-01 17:10:40|4535.74|4535.34|4535.49|4535.09|4535.74|4535.34|4535.49|4535.09|300
1630516250000|2021-09-01 17:10:50|4535.61|4535.21|4535.74|4535.34|4535.74|4535.34|4535.49|4535.09|98
1630516260000|2021-09-01 17:11:00|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|541
1630516270000|2021-09-01 17:11:10|4535.24|4534.84|4535.49|4535.09|4535.49|4535.09|4535.24|4534.84|292
1630516280000|2021-09-01 17:11:20|4535.36|4534.96|4535.24|4534.84|4535.36|4534.96|4535.24|4534.84|161
1630516290000|2021-09-01 17:11:30|||||||||22
1630516300000|2021-09-01 17:11:40|4534.99|4534.59|4534.99|4534.59|4534.99|4534.59|4534.99|4534.59|307
1630516310000|2021-09-01 17:11:50|||||||||18
1630516320000|2021-09-01 17:12:00|4534.74|4534.34|4534.99|4534.59|4534.99|4534.59|4534.74|4534.34|938
1630516330000|2021-09-01 17:12:10|4534.86|4534.46|4534.99|4534.59|4534.99|4534.59|4534.86|4534.46|106
1630516340000|2021-09-01 17:12:20|4534.74|4534.34|4534.99|4534.59|4534.99|4534.59|4534.74|4534.34|168
1630516350000|2021-09-01 17:12:30|||||||||42
1630516360000|2021-09-01 17:12:40|||||||||330
1630516370000|2021-09-01 17:12:50|4534.86|4534.46|4534.74|4534.34|4534.86|4534.46|4534.74|4534.34|101
1630516380000|2021-09-01 17:13:00|||||||||484
1630516390000|2021-09-01 17:13:10|||||||||323
1630516400000|2021-09-01 17:13:20|||||||||10
1630516410000|2021-09-01 17:13:30|4534.49|4534.09|4534.74|4534.34|4534.74|4534.34|4534.49|4534.09|578
1630516420000|2021-09-01 17:13:40|4534.61|4534.21|4534.74|4534.34|4534.74|4534.34|4534.61|4534.21|95
1630516430000|2021-09-01 17:13:50|||||||||170
1630516440000|2021-09-01 17:14:00|||||||||59
1630516450000|2021-09-01 17:14:10|||||||||24
1630516460000|2021-09-01 17:14:20|4534.86|4534.46|4534.99|4534.59|4534.99|4534.59|4534.86|4534.46|224
1630516470000|2021-09-01 17:14:30|||||||||123
1630516480000|2021-09-01 17:14:40|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|4534.99|4534.59|311
1630516490000|2021-09-01 17:14:50|||||||||24
1630516500000|2021-09-01 17:15:00|||||||||294
1630516510000|2021-09-01 17:15:10|||||||||42
1630516520000|2021-09-01 17:15:20|4535.36|4534.96|4535.24|4534.84|4535.49|4535.09|4535.24|4534.84|241
1630516530000|2021-09-01 17:15:30|||||||||26
1630516540000|2021-09-01 17:15:40|||||||||190
1630516550000|2021-09-01 17:15:50|||||||||24
1630516560000|2021-09-01 17:16:00|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|127
1630516570000|2021-09-01 17:16:10|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|258
1630516580000|2021-09-01 17:16:20|||||||||154
1630516590000|2021-09-01 17:16:30|||||||||4
1630516600000|2021-09-01 17:16:40|||||||||139
1630516610000|2021-09-01 17:16:50|4535.36|4534.96|4535.24|4534.84|4535.36|4534.96|4535.24|4534.84|291
1630516620000|2021-09-01 17:17:00|||||||||4
1630516630000|2021-09-01 17:17:10|||||||||4
1630516640000|2021-09-01 17:17:20|||||||||9
1630516650000|2021-09-01 17:17:30|4535.36|4534.96|4535.24|4534.84|4535.49|4535.09|4535.24|4534.84|214
1630516660000|2021-09-01 17:17:40|||||||||5
1630516670000|2021-09-01 17:17:50|||||||||9
1630516680000|2021-09-01 17:18:00|4535.49|4535.09|4535.24|4534.84|4535.49|4535.09|4535.24|4534.84|479
1630516690000|2021-09-01 17:18:10|||||||||10
1630516700000|2021-09-01 17:18:20|4534.99|4534.59|4534.99|4534.59|4535.11|4534.71|4534.99|4534.59|337
1630516710000|2021-09-01 17:18:30|||||||||62
1630516720000|2021-09-01 17:18:40|||||||||11
1630516730000|2021-09-01 17:18:50|||||||||9
1630516740000|2021-09-01 17:19:00|||||||||28
1630516750000|2021-09-01 17:19:10|4535.11|4534.71|4534.99|4534.59|4535.24|4534.84|4534.99|4534.59|194
1630516760000|2021-09-01 17:19:20|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|153
1630516770000|2021-09-01 17:19:30|||||||||20
1630516780000|2021-09-01 17:19:40|||||||||17
1630516790000|2021-09-01 17:19:50|||||||||9
1630516800000|2021-09-01 17:20:00|||||||||35
1630516810000|2021-09-01 17:20:10|||||||||7
1630516820000|2021-09-01 17:20:20|||||||||76
1630516830000|2021-09-01 17:20:30|4534.99|4534.59|4534.99|4534.59|4534.99|4534.59|4534.99|4534.59|208
1630516840000|2021-09-01 17:20:40|||||||||21
1630516850000|2021-09-01 17:20:50|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|113
1630516860000|2021-09-01 17:21:00|||||||||13
1630516870000|2021-09-01 17:21:10|4535.11|4534.71|4534.99|4534.59|4535.11|4534.71|4534.99|4534.59|125
1630516880000|2021-09-01 17:21:20|||||||||298
1630516890000|2021-09-01 17:21:30|||||||||3
1630516900000|2021-09-01 17:21:40|||||||||87
1630516910000|2021-09-01 17:21:50|4535.11|4534.71|4535.24|4534.84|4535.24|4534.84|4534.99|4534.59|308
1630516920000|2021-09-01 17:22:00|||||||||29
1630516930000|2021-09-01 17:22:10|||||||||133
1630516940000|2021-09-01 17:22:20|||||||||20
1630516950000|2021-09-01 17:22:30|||||||||16
1630516960000|2021-09-01 17:22:40|||||||||15
1630516970000|2021-09-01 17:22:50|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|220
1630516980000|2021-09-01 17:23:00|||||||||42
1630516990000|2021-09-01 17:23:10|4535.61|4535.21|4535.74|4535.34|4535.74|4535.34|4535.49|4535.09|365
1630517000000|2021-09-01 17:23:20|||||||||14
1630517010000|2021-09-01 17:23:30|||||||||65
1630517020000|2021-09-01 17:23:40|||||||||54
1630517030000|2021-09-01 17:23:50|||||||||44
1630517040000|2021-09-01 17:24:00|||||||||11
1630517050000|2021-09-01 17:24:10|4535.99|4535.59|4535.99|4535.59|4535.99|4535.59|4535.99|4535.59|784
1630517060000|2021-09-01 17:24:20|4536.24|4535.84|4536.49|4536.09|4536.49|4536.09|4536.24|4535.84|968
1630517070000|2021-09-01 17:24:30|||||||||801
1630517080000|2021-09-01 17:24:40|4536.24|4535.84|4536.24|4535.84|4536.36|4535.96|4536.24|4535.84|598
1630517090000|2021-09-01 17:24:50|||||||||15
1630517100000|2021-09-01 17:25:00|||||||||41
1630517110000|2021-09-01 17:25:10|||||||||419
1630517120000|2021-09-01 17:25:20|||||||||134
1630517130000|2021-09-01 17:25:30|4535.99|4535.59|4536.24|4535.84|4536.24|4535.84|4535.99|4535.59|171
1630517140000|2021-09-01 17:25:40|||||||||38
1630517150000|2021-09-01 17:25:50|||||||||13
1630517160000|2021-09-01 17:26:00|||||||||13
1630517170000|2021-09-01 17:26:10|||||||||22
1630517180000|2021-09-01 17:26:20|4535.99|4535.59|4535.99|4535.59|4535.99|4535.59|4535.99|4535.59|117
1630517190000|2021-09-01 17:26:30|4536.24|4535.84|4536.24|4535.84|4536.24|4535.84|4535.99|4535.59|538
1630517200000|2021-09-01 17:26:40|4535.99|4535.59|4535.99|4535.59|4535.99|4535.59|4535.99|4535.59|38
1630517210000|2021-09-01 17:26:50|||||||||4
1630517220000|2021-09-01 17:27:00|||||||||33
1630517230000|2021-09-01 17:27:10|4535.74|4535.34|4535.49|4535.09|4535.74|4535.34|4535.49|4535.09|275
1630517240000|2021-09-01 17:27:20|4535.74|4535.34|4535.74|4535.34|4535.74|4535.34|4535.61|4535.21|203
1630517250000|2021-09-01 17:27:30|4535.49|4535.09|4535.74|4535.34|4535.74|4535.34|4535.49|4535.09|218
1630517260000|2021-09-01 17:27:40|4535.49|4535.09|4535.49|4535.09|4535.74|4535.34|4535.49|4535.09|103
1630517270000|2021-09-01 17:27:50|4535.74|4535.34|4535.74|4535.34|4535.74|4535.34|4535.49|4535.09|261
1630517280000|2021-09-01 17:28:00|4535.86|4535.46|4535.99|4535.59|4535.99|4535.59|4535.86|4535.46|76
1630517290000|2021-09-01 17:28:10|4535.86|4535.46|4535.99|4535.59|4535.99|4535.59|4535.86|4535.46|76
1630517300000|2021-09-01 17:28:20|||||||||14
1630517310000|2021-09-01 17:28:30|4535.86|4535.46|4535.99|4535.59|4535.99|4535.59|4535.74|4535.34|197
1630517320000|2021-09-01 17:28:40|4535.86|4535.46|4535.74|4535.34|4535.99|4535.59|4535.74|4535.34|57
1630517330000|2021-09-01 17:28:50|||||||||8
1630517340000|2021-09-01 17:29:00|||||||||14
1630517350000|2021-09-01 17:29:10|4535.99|4535.59|4535.99|4535.59|4535.99|4535.59|4535.99|4535.59|114
1630517360000|2021-09-01 17:29:20|4536.11|4535.71|4536.11|4535.71|4536.24|4535.84|4536.11|4535.71|167
1630517370000|2021-09-01 17:29:30|4535.99|4535.59|4536.24|4535.84|4536.24|4535.84|4535.99|4535.59|307
1630517380000|2021-09-01 17:29:40|4535.99|4535.59|4535.99|4535.59|4536.24|4535.84|4535.99|4535.59|200
1630517390000|2021-09-01 17:29:50|4535.86|4535.46|4535.74|4535.34|4535.86|4535.46|4535.74|4535.34|193
1630517400000|2021-09-01 17:30:00|4535.99|4535.59|4535.99|4535.59|4536.24|4535.84|4535.99|4535.59|298
1630517410000|2021-09-01 17:30:10|4536.11|4535.71|4536.24|4535.84|4536.24|4535.84|4536.11|4535.71|41
1630517420000|2021-09-01 17:30:20|||||||||5
1630517430000|2021-09-01 17:30:30|||||||||162
1630517440000|2021-09-01 17:30:40|4536.36|4535.96|4536.49|4536.09|4536.49|4536.09|4536.36|4535.96|173
1630517450000|2021-09-01 17:30:50|4536.36|4535.96|4536.49|4536.09|4536.49|4536.09|4536.36|4535.96|115
1630517460000|2021-09-01 17:31:00|4536.74|4536.34|4536.74|4536.34|4536.74|4536.34|4536.74|4536.34|231
1630517470000|2021-09-01 17:31:10|4536.99|4536.59|4536.99|4536.59|4536.99|4536.59|4536.99|4536.59|263
1630517480000|2021-09-01 17:31:20|4537.24|4536.84|4536.99|4536.59|4537.24|4536.84|4536.99|4536.59|198
1630517490000|2021-09-01 17:31:30|||||||||20
1630517500000|2021-09-01 17:31:40|||||||||171
1630517510000|2021-09-01 17:31:50|4536.74|4536.34|4536.74|4536.34|4536.74|4536.34|4536.74|4536.34|131
1630517520000|2021-09-01 17:32:00|||||||||175
1630517530000|2021-09-01 17:32:10|||||||||6
1630517540000|2021-09-01 17:32:20|4536.49|4536.09|4536.74|4536.34|4536.74|4536.34|4536.49|4536.09|472
1630517550000|2021-09-01 17:32:30|||||||||5
1630517560000|2021-09-01 17:32:40|4536.49|4536.09|4536.49|4536.09|4536.49|4536.09|4536.49|4536.09|108
1630517570000|2021-09-01 17:32:50|4536.61|4536.21|4536.49|4536.09|4536.61|4536.21|4536.49|4536.09|214
1630517580000|2021-09-01 17:33:00|||||||||17
1630517590000|2021-09-01 17:33:10|4536.74|4536.34|4536.49|4536.09|4536.74|4536.34|4536.49|4536.09|148
1630517600000|2021-09-01 17:33:20|4536.74|4536.34|4536.49|4536.09|4536.74|4536.34|4536.49|4536.09|209
1630517610000|2021-09-01 17:33:30|4536.61|4536.21|4536.74|4536.34|4536.74|4536.34|4536.49|4536.09|151
1630517620000|2021-09-01 17:33:40|4536.61|4536.21|4536.74|4536.34|4536.74|4536.34|4536.49|4536.09|85
1630517630000|2021-09-01 17:33:50|||||||||3
1630517640000|2021-09-01 17:34:00|||||||||10
1630517650000|2021-09-01 17:34:10|||||||||9
1630517660000|2021-09-01 17:34:20|4536.49|4536.09|4536.61|4536.21|4536.74|4536.34|4536.49|4536.09|192
1630517670000|2021-09-01 17:34:30|4536.49|4536.09|4536.74|4536.34|4536.74|4536.34|4536.49|4536.09|59
1630517680000|2021-09-01 17:34:40|||||||||14
1630517690000|2021-09-01 17:34:50|||||||||34
1630517700000|2021-09-01 17:35:00|||||||||32
1630517710000|2021-09-01 17:35:10|4536.99|4536.59|4536.74|4536.34|4536.99|4536.59|4536.74|4536.34|235
1630517720000|2021-09-01 17:35:20|4536.99|4536.59|4536.99|4536.59|4536.99|4536.59|4536.99|4536.59|230
1630517730000|2021-09-01 17:35:30|||||||||18
1630517740000|2021-09-01 17:35:40|||||||||76
1630517750000|2021-09-01 17:35:50|||||||||21
1630517760000|2021-09-01 17:36:00|4537.11|4536.71|4536.99|4536.59|4537.24|4536.84|4536.99|4536.59|426
1630517770000|2021-09-01 17:36:10|||||||||7
1630517780000|2021-09-01 17:36:20|4536.74|4536.34|4536.99|4536.59|4536.99|4536.59|4536.74|4536.34|646
1630517790000|2021-09-01 17:36:30|||||||||173
1630517800000|2021-09-01 17:36:40|4536.74|4536.34|4536.74|4536.34|4536.74|4536.34|4536.74|4536.34|83
1630517810000|2021-09-01 17:36:50|4536.61|4536.21|4536.49|4536.09|4536.61|4536.21|4536.49|4536.09|404
1630517820000|2021-09-01 17:37:00|4536.74|4536.34|4536.74|4536.34|4536.74|4536.34|4536.49|4536.09|140
1630517830000|2021-09-01 17:37:10|4536.61|4536.21|4536.74|4536.34|4536.74|4536.34|4536.49|4536.09|79
1630517840000|2021-09-01 17:37:20|||||||||23
1630517850000|2021-09-01 17:37:30|||||||||16
1630517860000|2021-09-01 17:37:40|4536.86|4536.46|4536.74|4536.34|4536.86|4536.46|4536.74|4536.34|154
1630517870000|2021-09-01 17:37:50|||||||||10
1630517880000|2021-09-01 17:38:00|4536.86|4536.46|4536.74|4536.34|4536.99|4536.59|4536.74|4536.34|381
1630517890000|2021-09-01 17:38:10|||||||||212
1630517900000|2021-09-01 17:38:20|4536.61|4536.21|4536.61|4536.21|4536.61|4536.21|4536.61|4536.21|36
1630517910000|2021-09-01 17:38:30|4536.74|4536.34|4536.49|4536.09|4536.74|4536.34|4536.36|4535.96|536
1630517920000|2021-09-01 17:38:40|4536.36|4535.96|4536.49|4536.09|4536.49|4536.09|4536.36|4535.96|53
1630517930000|2021-09-01 17:38:50|4536.24|4535.84|4536.24|4535.84|4536.24|4535.84|4536.24|4535.84|269
1630517940000|2021-09-01 17:39:00|||||||||58
1630517950000|2021-09-01 17:39:10|4536.49|4536.09|4536.24|4535.84|4536.49|4536.09|4536.24|4535.84|450
1630517960000|2021-09-01 17:39:20|4535.99|4535.59|4536.24|4535.84|4536.24|4535.84|4535.99|4535.59|413
1630517970000|2021-09-01 17:39:30|||||||||18
1630517980000|2021-09-01 17:39:40|||||||||8
1630517990000|2021-09-01 17:39:50|4536.36|4535.96|4536.24|4535.84|4536.36|4535.96|4536.24|4535.84|139
1630518000000|2021-09-01 17:40:00|||||||||189
1630518010000|2021-09-01 17:40:10|||||||||8
1630518020000|2021-09-01 17:40:20|||||||||29
1630518030000|2021-09-01 17:40:30|4536.11|4535.71|4535.99|4535.59|4536.11|4535.71|4535.99|4535.59|95
1630518040000|2021-09-01 17:40:40|||||||||127
1630518050000|2021-09-01 17:40:50|||||||||43
1630518060000|2021-09-01 17:41:00|4535.74|4535.34|4535.74|4535.34|4535.74|4535.34|4535.74|4535.34|209
1630518070000|2021-09-01 17:41:10|||||||||4
1630518080000|2021-09-01 17:41:20|4535.86|4535.46|4535.74|4535.34|4535.86|4535.46|4535.74|4535.34|446
1630518090000|2021-09-01 17:41:30|||||||||20
1630518100000|2021-09-01 17:41:40|||||||||25
1630518110000|2021-09-01 17:41:50|4535.99|4535.59|4535.99|4535.59|4535.99|4535.59|4535.99|4535.59|139
1630518120000|2021-09-01 17:42:00|4536.24|4535.84|4535.99|4535.59|4536.24|4535.84|4535.99|4535.59|136
1630518130000|2021-09-01 17:42:10|4536.24|4535.84|4536.24|4535.84|4536.24|4535.84|4536.11|4535.71|49
1630518140000|2021-09-01 17:42:20|4536.36|4535.96|4536.24|4535.84|4536.36|4535.96|4536.24|4535.84|272
1630518150000|2021-09-01 17:42:30|4536.36|4535.96|4536.49|4536.09|4536.49|4536.09|4536.36|4535.96|215
1630518160000|2021-09-01 17:42:40|4536.24|4535.84|4536.24|4535.84|4536.36|4535.96|4536.24|4535.84|314
1630518170000|2021-09-01 17:42:50|4536.36|4535.96|4536.24|4535.84|4536.49|4536.09|4536.24|4535.84|305
1630518180000|2021-09-01 17:43:00|4536.36|4535.96|4536.49|4536.09|4536.49|4536.09|4536.36|4535.96|114
1630518190000|2021-09-01 17:43:10|||||||||10
1630518200000|2021-09-01 17:43:20|||||||||9
1630518210000|2021-09-01 17:43:30|4536.74|4536.34|4536.74|4536.34|4536.74|4536.34|4536.74|4536.34|104
1630518220000|2021-09-01 17:43:40|4536.49|4536.09|4536.49|4536.09|4536.49|4536.09|4536.49|4536.09|238
1630518230000|2021-09-01 17:43:50|4536.36|4535.96|4536.24|4535.84|4536.49|4536.09|4536.24|4535.84|337
1630518240000|2021-09-01 17:44:00|||||||||29
1630518250000|2021-09-01 17:44:10|||||||||63
1630518260000|2021-09-01 17:44:20|4536.11|4535.71|4536.24|4535.84|4536.24|4535.84|4536.11|4535.71|92
1630518270000|2021-09-01 17:44:30|||||||||29
1630518280000|2021-09-01 17:44:40|||||||||1
1630518290000|2021-09-01 17:44:50|||||||||5
1630518300000|2021-09-01 17:45:00|||||||||49
1630518310000|2021-09-01 17:45:10|4536.49|4536.09|4536.49|4536.09|4536.49|4536.09|4536.24|4535.84|210
1630518320000|2021-09-01 17:45:20|4536.24|4535.84|4536.24|4535.84|4536.24|4535.84|4536.24|4535.84|137
1630518330000|2021-09-01 17:45:30|4536.11|4535.71|4536.24|4535.84|4536.24|4535.84|4535.99|4535.59|269
1630518340000|2021-09-01 17:45:40|||||||||2
1630518360000|2021-09-01 17:46:00|||||||||54
1630518370000|2021-09-01 17:46:10|||||||||26
1630518380000|2021-09-01 17:46:20|||||||||63
1630518390000|2021-09-01 17:46:30|4535.99|4535.59|4535.99|4535.59|4536.11|4535.71|4535.99|4535.59|190
1630518400000|2021-09-01 17:46:40|||||||||19
1630518410000|2021-09-01 17:46:50|4535.74|4535.34|4535.74|4535.34|4535.99|4535.59|4535.74|4535.34|227
1630518420000|2021-09-01 17:47:00|4535.86|4535.46|4535.74|4535.34|4535.99|4535.59|4535.74|4535.34|442
1630518430000|2021-09-01 17:47:10|4535.99|4535.59|4535.99|4535.59|4535.99|4535.59|4535.99|4535.59|59
1630518440000|2021-09-01 17:47:20|4535.86|4535.46|4535.99|4535.59|4535.99|4535.59|4535.86|4535.46|134
1630518450000|2021-09-01 17:47:30|4535.86|4535.46|4535.99|4535.59|4535.99|4535.59|4535.74|4535.34|151
1630518460000|2021-09-01 17:47:40|||||||||17
1630518470000|2021-09-01 17:47:50|4535.86|4535.46|4535.99|4535.59|4535.99|4535.59|4535.86|4535.46|112
1630518480000|2021-09-01 17:48:00|4535.74|4535.34|4535.74|4535.34|4535.74|4535.34|4535.74|4535.34|37
1630518490000|2021-09-01 17:48:10|4535.61|4535.21|4535.49|4535.09|4535.61|4535.21|4535.49|4535.09|177
1630518500000|2021-09-01 17:48:20|4535.24|4534.84|4535.49|4535.09|4535.49|4535.09|4535.24|4534.84|292
1630518510000|2021-09-01 17:48:30|4535.36|4534.96|4535.49|4535.09|4535.49|4535.09|4535.24|4534.84|138
1630518520000|2021-09-01 17:48:40|4535.36|4534.96|4535.49|4535.09|4535.49|4535.09|4535.36|4534.96|68
1630518530000|2021-09-01 17:48:50|||||||||7
1630518540000|2021-09-01 17:49:00|||||||||28
1630518550000|2021-09-01 17:49:10|||||||||118
1630518560000|2021-09-01 17:49:20|4535.61|4535.21|4535.74|4535.34|4535.74|4535.34|4535.49|4535.09|305
1630518570000|2021-09-01 17:49:30|4535.61|4535.21|4535.74|4535.34|4535.74|4535.34|4535.49|4535.09|90
1630518580000|2021-09-01 17:49:40|||||||||6
1630518590000|2021-09-01 17:49:50|||||||||126
1630518600000|2021-09-01 17:50:00|||||||||65
1630518610000|2021-09-01 17:50:10|||||||||144
1630518620000|2021-09-01 17:50:20|4535.61|4535.21|4535.49|4535.09|4535.74|4535.34|4535.49|4535.09|267
1630518630000|2021-09-01 17:50:30|||||||||11
1630518640000|2021-09-01 17:50:40|||||||||15
1630518650000|2021-09-01 17:50:50|||||||||18
1630518660000|2021-09-01 17:51:00|||||||||94
1630518670000|2021-09-01 17:51:10|||||||||93
1630518680000|2021-09-01 17:51:20|4535.74|4535.34|4535.74|4535.34|4535.74|4535.34|4535.74|4535.34|80
1630518690000|2021-09-01 17:51:30|||||||||3
1630518700000|2021-09-01 17:51:40|||||||||38
1630518710000|2021-09-01 17:51:50|4535.86|4535.46|4535.74|4535.34|4535.99|4535.59|4535.74|4535.34|66
1630518720000|2021-09-01 17:52:00|||||||||2
1630518730000|2021-09-01 17:52:10|||||||||2
1630518740000|2021-09-01 17:52:20|||||||||2
1630518750000|2021-09-01 17:52:30|||||||||4
1630518760000|2021-09-01 17:52:40|||||||||3
1630518770000|2021-09-01 17:52:50|||||||||3
1630518780000|2021-09-01 17:53:00|||||||||10
1630518790000|2021-09-01 17:53:10|||||||||1
1630518800000|2021-09-01 17:53:20|||||||||108
1630518810000|2021-09-01 17:53:30|4535.61|4535.21|4535.49|4535.09|4535.61|4535.21|4535.49|4535.09|103
1630518820000|2021-09-01 17:53:40|4535.74|4535.34|4535.49|4535.09|4535.74|4535.34|4535.49|4535.09|187
1630518830000|2021-09-01 17:53:50|||||||||25
1630518840000|2021-09-01 17:54:00|4535.36|4534.96|4535.49|4535.09|4535.49|4535.09|4535.24|4534.84|288
1630518850000|2021-09-01 17:54:10|||||||||37
1630518860000|2021-09-01 17:54:20|||||||||8
1630518870000|2021-09-01 17:54:30|||||||||16
1630518880000|2021-09-01 17:54:40|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|119
1630518890000|2021-09-01 17:54:50|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|128
1630518900000|2021-09-01 17:55:00|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|338
1630518910000|2021-09-01 17:55:10|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|4535.24|4534.84|382
1630518920000|2021-09-01 17:55:20|||||||||52
1630518930000|2021-09-01 17:55:30|4535.61|4535.21|4535.61|4535.21|4535.74|4535.34|4535.49|4535.09|191
1630518940000|2021-09-01 17:55:40|4535.74|4535.34|4535.74|4535.34|4535.74|4535.34|4535.74|4535.34|68
1630518950000|2021-09-01 17:55:50|||||||||128
1630518960000|2021-09-01 17:56:00|||||||||23
1630518970000|2021-09-01 17:56:10|4535.86|4535.46|4535.74|4535.34|4535.86|4535.46|4535.74|4535.34|108
1630518980000|2021-09-01 17:56:20|4535.86|4535.46|4535.99|4535.59|4535.99|4535.59|4535.74|4535.34|117
1630518990000|2021-09-01 17:56:30|||||||||374
1630519000000|2021-09-01 17:56:40|||||||||15
1630519010000|2021-09-01 17:56:50|4536.11|4535.71|4535.99|4535.59|4536.24|4535.84|4535.99|4535.59|240
1630519020000|2021-09-01 17:57:00|||||||||29
1630519030000|2021-09-01 17:57:10|||||||||21
1630519040000|2021-09-01 17:57:20|||||||||19
1630519050000|2021-09-01 17:57:30|||||||||6
1630519060000|2021-09-01 17:57:40|||||||||5
1630519070000|2021-09-01 17:57:50|||||||||8
1630519080000|2021-09-01 17:58:00|||||||||18
1630519090000|2021-09-01 17:58:10|||||||||4
1630519100000|2021-09-01 17:58:20|||||||||3
1630519110000|2021-09-01 17:58:30|||||||||5
1630519120000|2021-09-01 17:58:40|4536.24|4535.84|4536.24|4535.84|4536.24|4535.84|4536.24|4535.84|89
1630519130000|2021-09-01 17:58:50|||||||||14
1630519140000|2021-09-01 17:59:00|||||||||14
1630519150000|2021-09-01 17:59:10|4536.49|4536.09|4536.49|4536.09|4536.49|4536.09|4536.49|4536.09|206
1630519160000|2021-09-01 17:59:20|||||||||114
1630519170000|2021-09-01 17:59:30|4536.24|4535.84|4536.24|4535.84|4536.24|4535.84|4536.24|4535.84|153
1630519180000|2021-09-01 17:59:40|4536.36|4535.96|4536.24|4535.84|4536.49|4536.09|4536.24|4535.84|216
1630519190000|2021-09-01 17:59:50|4536.36|4535.96|4536.24|4535.84|4536.49|4536.09|4536.24|4535.84|186
1630519200000|2021-09-01 18:00:00|4536.49|4536.09|4536.49|4536.09|4536.49|4536.09|4536.49|4536.09|156
1630519210000|2021-09-01 18:00:10|||||||||179
1630519220000|2021-09-01 18:00:20|4536.36|4535.96|4536.24|4535.84|4536.36|4535.96|4536.24|4535.84|84
1630519230000|2021-09-01 18:00:30|||||||||21
1630519240000|2021-09-01 18:00:40|||||||||23
1630519250000|2021-09-01 18:00:50|||||||||4
1630519260000|2021-09-01 18:01:00|4535.99|4535.59|4535.99|4535.59|4536.24|4535.84|4535.99|4535.59|570
1630519270000|2021-09-01 18:01:10|||||||||13
1630519280000|2021-09-01 18:01:20|||||||||6
1630519290000|2021-09-01 18:01:30|4535.86|4535.46|4535.74|4535.34|4535.99|4535.59|4535.74|4535.34|789
1630519300000|2021-09-01 18:01:40|4535.99|4535.59|4535.74|4535.34|4535.99|4535.59|4535.74|4535.34|213
1630519310000|2021-09-01 18:01:50|||||||||20
1630519320000|2021-09-01 18:02:00|4535.99|4535.59|4535.99|4535.59|4535.99|4535.59|4535.99|4535.59|213
1630519330000|2021-09-01 18:02:10|||||||||23
1630519340000|2021-09-01 18:02:20|||||||||50
1630519350000|2021-09-01 18:02:30|||||||||21
1630519360000|2021-09-01 18:02:40|||||||||8
1630519370000|2021-09-01 18:02:50|||||||||15
1630519380000|2021-09-01 18:03:00|||||||||64
1630519390000|2021-09-01 18:03:10|||||||||12
1630519400000|2021-09-01 18:03:20|4536.24|4535.84|4536.24|4535.84|4536.24|4535.84|4536.24|4535.84|95
1630519410000|2021-09-01 18:03:30|4535.99|4535.59|4535.99|4535.59|4536.24|4535.84|4535.99|4535.59|445
1630519420000|2021-09-01 18:03:40|4536.11|4535.71|4535.99|4535.59|4536.24|4535.84|4535.99|4535.59|115
1630519430000|2021-09-01 18:03:50|||||||||2
1630519440000|2021-09-01 18:04:00|||||||||73
1630519450000|2021-09-01 18:04:10|4536.11|4535.71|4535.99|4535.59|4536.11|4535.71|4535.99|4535.59|251
1630519460000|2021-09-01 18:04:20|4535.86|4535.46|4535.74|4535.34|4535.86|4535.46|4535.74|4535.34|184
1630519470000|2021-09-01 18:04:30|||||||||15
1630519480000|2021-09-01 18:04:40|||||||||11
1630519490000|2021-09-01 18:04:50|||||||||3
1630519500000|2021-09-01 18:05:00|4535.99|4535.59|4535.99|4535.59|4535.99|4535.59|4535.99|4535.59|144
1630519510000|2021-09-01 18:05:10|4535.86|4535.46|4535.74|4535.34|4535.86|4535.46|4535.74|4535.34|117
1630519520000|2021-09-01 18:05:20|||||||||4
1630519530000|2021-09-01 18:05:30|||||||||10
1630519540000|2021-09-01 18:05:40|4535.61|4535.21|4535.74|4535.34|4535.74|4535.34|4535.61|4535.21|187
1630519550000|2021-09-01 18:05:50|||||||||48
1630519560000|2021-09-01 18:06:00|||||||||8
1630519570000|2021-09-01 18:06:10|||||||||7
1630519580000|2021-09-01 18:06:20|||||||||11
1630519590000|2021-09-01 18:06:30|||||||||2
1630519600000|2021-09-01 18:06:40|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|4535.49|4535.09|159
1630519610000|2021-09-01 18:06:50|||||||||194
1630519620000|2021-09-01 18:07:00|4535.74|4535.34|4535.49|4535.09|4535.74|4535.34|4535.49|4535.09|184
1630519630000|2021-09-01 18:07:10|||||||||40
1630519640000|2021-09-01 18:07:20|||||||||20
1630519650000|2021-09-01 18:07:30|4535.61|4535.21|4535.49|4535.09|4535.61|4535.21|4535.49|4535.09|104
1630519660000|2021-09-01 18:07:40|||||||||10
1630519670000|2021-09-01 18:07:50|||||||||8
1630519680000|2021-09-01 18:08:00|||||||||51
1630519690000|2021-09-01 18:08:10|||||||||66
1630519700000|2021-09-01 18:08:20|||||||||3
1630519710000|2021-09-01 18:08:30|||||||||35
1630519720000|2021-09-01 18:08:40|||||||||7
1630519730000|2021-09-01 18:08:50|||||||||12
1630519740000|2021-09-01 18:09:00|4535.61|4535.21|4535.49|4535.09|4535.74|4535.34|4535.49|4535.09|501
1630519750000|2021-09-01 18:09:10|||||||||15
1630519760000|2021-09-01 18:09:20|||||||||45
1630519770000|2021-09-01 18:09:30|||||||||15
1630519780000|2021-09-01 18:09:40|4535.36|4534.96|4535.24|4534.84|4535.36|4534.96|4535.24|4534.84|397
1630519790000|2021-09-01 18:09:50|||||||||5
1630519800000|2021-09-01 18:10:00|4535.11|4534.71|4535.11|4534.71|4535.24|4534.84|4534.99|4534.59|874
1630519810000|2021-09-01 18:10:10|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|4535.24|4534.84|187
1630519820000|2021-09-01 18:10:20|||||||||39
1630519830000|2021-09-01 18:10:30|||||||||5
1630519840000|2021-09-01 18:10:40|||||||||43
1630519850000|2021-09-01 18:10:50|4535.36|4534.96|4535.24|4534.84|4535.49|4535.09|4535.24|4534.84|602
1630519860000|2021-09-01 18:11:00|||||||||5
1630519870000|2021-09-01 18:11:10|4535.36|4534.96|4535.49|4535.09|4535.49|4535.09|4535.36|4534.96|156
1630519880000|2021-09-01 18:11:20|||||||||11
1630519890000|2021-09-01 18:11:30|||||||||24
1630519900000|2021-09-01 18:11:40|||||||||5
1630519910000|2021-09-01 18:11:50|||||||||38
1630519920000|2021-09-01 18:12:00|||||||||15
1630519930000|2021-09-01 18:12:10|||||||||8
1630519940000|2021-09-01 18:12:20|||||||||8
1630519950000|2021-09-01 18:12:30|||||||||5
1630519960000|2021-09-01 18:12:40|||||||||139
1630519970000|2021-09-01 18:12:50|||||||||9
1630519980000|2021-09-01 18:13:00|||||||||2
1630519990000|2021-09-01 18:13:10|||||||||5
1630520000000|2021-09-01 18:13:20|4535.36|4534.96|4535.24|4534.84|4535.36|4534.96|4535.24|4534.84|437
1630520010000|2021-09-01 18:13:30|4535.49|4535.09|4535.24|4534.84|4535.49|4535.09|4535.24|4534.84|317
1630520020000|2021-09-01 18:13:40|4535.11|4534.71|4534.99|4534.59|4535.11|4534.71|4534.99|4534.59|205
1630520030000|2021-09-01 18:13:50|4535.11|4534.71|4535.49|4535.09|4535.49|4535.09|4535.11|4534.71|267
1630520040000|2021-09-01 18:14:00|||||||||3
1630520050000|2021-09-01 18:14:10|||||||||77
1630520060000|2021-09-01 18:14:20|4535.61|4535.21|4535.49|4535.09|4535.74|4535.34|4535.49|4535.09|59
1630520070000|2021-09-01 18:14:30|||||||||14
1630520080000|2021-09-01 18:14:40|4535.24|4534.84|4535.24|4534.84|4535.36|4534.96|4535.24|4534.84|317
1630520090000|2021-09-01 18:14:50|||||||||90
1630520100000|2021-09-01 18:15:00|||||||||12
1630520110000|2021-09-01 18:15:10|||||||||80
1630520120000|2021-09-01 18:15:20|||||||||6
1630520130000|2021-09-01 18:15:30|4535.11|4534.71|4534.99|4534.59|4535.11|4534.71|4534.99|4534.59|302
1630520140000|2021-09-01 18:15:40|||||||||10
1630520150000|2021-09-01 18:15:50|||||||||20
1630520160000|2021-09-01 18:16:00|||||||||38
1630520170000|2021-09-01 18:16:10|4535.11|4534.71|4534.99|4534.59|4535.24|4534.84|4534.99|4534.59|197
1630520180000|2021-09-01 18:16:20|||||||||27
1630520190000|2021-09-01 18:16:30|4534.86|4534.46|4534.74|4534.34|4534.99|4534.59|4534.74|4534.34|466
1630520200000|2021-09-01 18:16:40|||||||||26
1630520210000|2021-09-01 18:16:50|||||||||17
1630520220000|2021-09-01 18:17:00|||||||||22
1630520230000|2021-09-01 18:17:10|4534.61|4534.21|4534.74|4534.34|4534.74|4534.34|4534.61|4534.21|244
1630520240000|2021-09-01 18:17:20|4534.49|4534.09|4534.74|4534.34|4534.74|4534.34|4534.49|4534.09|248
1630520250000|2021-09-01 18:17:30|4534.61|4534.21|4534.49|4534.09|4534.74|4534.34|4534.49|4534.09|180
1630520260000|2021-09-01 18:17:40|4534.61|4534.21|4534.49|4534.09|4534.61|4534.21|4534.49|4534.09|141
1630520270000|2021-09-01 18:17:50|||||||||83
1630520280000|2021-09-01 18:18:00|4534.36|4533.96|4534.24|4533.84|4534.36|4533.96|4534.24|4533.84|274
1630520290000|2021-09-01 18:18:10|4534.49|4534.09|4534.24|4533.84|4534.49|4534.09|4534.24|4533.84|280
1630520300000|2021-09-01 18:18:20|4534.36|4533.96|4534.49|4534.09|4534.49|4534.09|4534.36|4533.96|72
1630520310000|2021-09-01 18:18:30|||||||||12
1630520320000|2021-09-01 18:18:40|4534.61|4534.21|4534.74|4534.34|4534.74|4534.34|4534.61|4534.21|79
1630520330000|2021-09-01 18:18:50|||||||||14
1630520340000|2021-09-01 18:19:00|4534.86|4534.46|4534.74|4534.34|4534.86|4534.46|4534.74|4534.34|166
1630520350000|2021-09-01 18:19:10|||||||||20
1630520360000|2021-09-01 18:19:20|||||||||117
1630520370000|2021-09-01 18:19:30|4534.49|4534.09|4534.49|4534.09|4534.49|4534.09|4534.49|4534.09|102
1630520380000|2021-09-01 18:19:40|4534.36|4533.96|4534.49|4534.09|4534.49|4534.09|4534.36|4533.96|334
1630520390000|2021-09-01 18:19:50|4534.36|4533.96|4534.24|4533.84|4534.49|4534.09|4534.24|4533.84|103
1630520400000|2021-09-01 18:20:00|4534.36|4533.96|4534.24|4533.84|4534.36|4533.96|4534.24|4533.84|211
1630520410000|2021-09-01 18:20:10|4534.11|4533.71|4533.99|4533.59|4534.11|4533.71|4533.74|4533.34|680
1630520420000|2021-09-01 18:20:20|4533.74|4533.34|4534.24|4533.84|4534.24|4533.84|4533.74|4533.34|491
1630520430000|2021-09-01 18:20:30|4534.11|4533.71|4533.99|4533.59|4534.11|4533.71|4533.99|4533.59|61
1630520440000|2021-09-01 18:20:40|4534.24|4533.84|4534.24|4533.84|4534.24|4533.84|4534.24|4533.84|59
1630520450000|2021-09-01 18:20:50|||||||||197
1630520460000|2021-09-01 18:21:00|||||||||101
1630520470000|2021-09-01 18:21:10|4534.36|4533.96|4534.24|4533.84|4534.36|4533.96|4534.24|4533.84|102
1630520480000|2021-09-01 18:21:20|4534.49|4534.09|4534.49|4534.09|4534.49|4534.09|4534.49|4534.09|125
1630520490000|2021-09-01 18:21:30|4534.24|4533.84|4534.24|4533.84|4534.24|4533.84|4534.24|4533.84|145
1630520500000|2021-09-01 18:21:40|||||||||8
1630520510000|2021-09-01 18:21:50|||||||||61
1630520520000|2021-09-01 18:22:00|4534.11|4533.71|4533.99|4533.59|4534.24|4533.84|4533.99|4533.59|186
1630520530000|2021-09-01 18:22:10|||||||||118
1630520540000|2021-09-01 18:22:20|4533.86|4533.46|4533.74|4533.34|4533.99|4533.59|4533.74|4533.34|144
1630520550000|2021-09-01 18:22:30|4533.86|4533.46|4533.99|4533.59|4533.99|4533.59|4533.74|4533.34|222
1630520560000|2021-09-01 18:22:40|4534.24|4533.84|4534.24|4533.84|4534.24|4533.84|4534.24|4533.84|188
1630520570000|2021-09-01 18:22:50|||||||||72
1630520580000|2021-09-01 18:23:00|4534.11|4533.71|4534.24|4533.84|4534.24|4533.84|4533.99|4533.59|247
1630520590000|2021-09-01 18:23:10|||||||||2
1630520600000|2021-09-01 18:23:20|||||||||17
1630520610000|2021-09-01 18:23:30|4534.36|4533.96|4534.49|4534.09|4534.49|4534.09|4534.24|4533.84|490
1630520620000|2021-09-01 18:23:40|||||||||55
1630520630000|2021-09-01 18:23:50|||||||||9
1630520640000|2021-09-01 18:24:00|||||||||4
1630520650000|2021-09-01 18:24:10|4534.61|4534.21|4534.49|4534.09|4534.61|4534.21|4534.49|4534.09|211
1630520660000|2021-09-01 18:24:20|4534.24|4533.84|4534.49|4534.09|4534.49|4534.09|4534.24|4533.84|142
1630520670000|2021-09-01 18:24:30|4534.24|4533.84|4534.24|4533.84|4534.49|4534.09|4534.24|4533.84|85
1630520680000|2021-09-01 18:24:40|4534.11|4533.71|4533.99|4533.59|4534.11|4533.71|4533.99|4533.59|99
1630520690000|2021-09-01 18:24:50|4532.49|4532.09|4532.49|4532.09|4532.49|4532.09|4532.49|4532.09|4406
1630520700000|2021-09-01 18:25:00|4532.74|4532.34|4532.74|4532.34|4532.74|4532.34|4532.49|4532.09|1667
1630520710000|2021-09-01 18:25:10|4532.99|4532.59|4532.99|4532.59|4532.99|4532.59|4532.74|4532.34|564
1630520720000|2021-09-01 18:25:20|4533.24|4532.84|4533.24|4532.84|4533.36|4532.96|4532.99|4532.59|756
1630520730000|2021-09-01 18:25:30|4532.99|4532.59|4532.99|4532.59|4533.24|4532.84|4532.99|4532.59|404
1630520740000|2021-09-01 18:25:40|4533.11|4532.71|4533.24|4532.84|4533.24|4532.84|4533.11|4532.71|228
1630520750000|2021-09-01 18:25:50|||||||||73
1630520760000|2021-09-01 18:26:00|4533.36|4532.96|4533.24|4532.84|4533.49|4533.09|4533.24|4532.84|431
1630520770000|2021-09-01 18:26:10|||||||||69
1630520780000|2021-09-01 18:26:20|4533.49|4533.09|4533.49|4533.09|4533.49|4533.09|4533.49|4533.09|217
1630520790000|2021-09-01 18:26:30|||||||||50
1630520800000|2021-09-01 18:26:40|4533.61|4533.21|4533.49|4533.09|4533.61|4533.21|4533.49|4533.09|137
1630520810000|2021-09-01 18:26:50|4533.74|4533.34|4533.74|4533.34|4533.99|4533.59|4533.49|4533.09|567
1630520820000|2021-09-01 18:27:00|4533.99|4533.59|4533.74|4533.34|4533.99|4533.59|4533.74|4533.34|317
1630520830000|2021-09-01 18:27:10|4533.86|4533.46|4533.74|4533.34|4533.86|4533.46|4533.74|4533.34|219
1630520840000|2021-09-01 18:27:20|||||||||7
1630520850000|2021-09-01 18:27:30|||||||||21
1630520860000|2021-09-01 18:27:40|||||||||19
1630520870000|2021-09-01 18:27:50|4533.86|4533.46|4533.74|4533.34|4533.86|4533.46|4533.74|4533.34|219
1630520880000|2021-09-01 18:28:00|||||||||65
1630520890000|2021-09-01 18:28:10|4533.49|4533.09|4533.49|4533.09|4533.74|4533.34|4533.49|4533.09|600
1630520900000|2021-09-01 18:28:20|||||||||30
1630520910000|2021-09-01 18:28:30|||||||||6
1630520920000|2021-09-01 18:28:40|||||||||9
1630520930000|2021-09-01 18:28:50|4533.24|4532.84|4533.24|4532.84|4533.49|4533.09|4533.24|4532.84|819
1630520940000|2021-09-01 18:29:00|4533.49|4533.09|4533.49|4533.09|4533.49|4533.09|4533.24|4532.84|198
1630520950000|2021-09-01 18:29:10|4533.24|4532.84|4533.24|4532.84|4533.24|4532.84|4533.24|4532.84|197
1630520960000|2021-09-01 18:29:20|||||||||267
1630520970000|2021-09-01 18:29:30|||||||||32
1630520980000|2021-09-01 18:29:40|||||||||14
1630520990000|2021-09-01 18:29:50|4533.11|4532.71|4532.99|4532.59|4533.11|4532.71|4532.74|4532.34|1297
1630521000000|2021-09-01 18:30:00|||||||||190
1630521010000|2021-09-01 18:30:10|||||||||205
1630521020000|2021-09-01 18:30:20|||||||||120
1630521030000|2021-09-01 18:30:30|4533.24|4532.84|4532.99|4532.59|4533.24|4532.84|4532.99|4532.59|255
1630521040000|2021-09-01 18:30:40|||||||||18
1630521050000|2021-09-01 18:30:50|||||||||4
1630521060000|2021-09-01 18:31:00|||||||||152
1630521070000|2021-09-01 18:31:10|4532.86|4532.46|4532.74|4532.34|4532.86|4532.46|4532.74|4532.34|552
1630521080000|2021-09-01 18:31:20|4532.49|4532.09|4532.49|4532.09|4532.74|4532.34|4532.49|4532.09|629
1630521090000|2021-09-01 18:31:30|||||||||19
1630521100000|2021-09-01 18:31:40|4532.24|4531.84|4532.24|4531.84|4532.24|4531.84|4532.24|4531.84|315
1630521110000|2021-09-01 18:31:50|4531.99|4531.59|4531.99|4531.59|4531.99|4531.59|4531.99|4531.59|279
1630521120000|2021-09-01 18:32:00|4531.74|4531.34|4531.24|4530.84|4531.74|4531.34|4531.24|4530.84|986
1630521130000|2021-09-01 18:32:10|||||||||353
1630521140000|2021-09-01 18:32:20|4530.99|4530.59|4530.99|4530.59|4530.99|4530.59|4530.74|4530.34|667
1630521150000|2021-09-01 18:32:30|||||||||901
1630521160000|2021-09-01 18:32:40|4531.24|4530.84|4530.99|4530.59|4531.24|4530.84|4530.99|4530.59|688
1630521170000|2021-09-01 18:32:50|4531.24|4530.84|4530.99|4530.59|4531.24|4530.84|4530.99|4530.59|272
1630521180000|2021-09-01 18:33:00|4530.74|4530.34|4530.99|4530.59|4530.99|4530.59|4530.74|4530.34|1033
1630521190000|2021-09-01 18:33:10|4530.86|4530.46|4530.74|4530.34|4530.99|4530.59|4530.49|4530.09|670
1630521200000|2021-09-01 18:33:20|4530.86|4530.46|4530.74|4530.34|4530.86|4530.46|4530.74|4530.34|234
1630521210000|2021-09-01 18:33:30|4530.24|4529.84|4530.49|4530.09|4530.74|4530.34|4530.24|4529.84|917
1630521220000|2021-09-01 18:33:40|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|61
1630521230000|2021-09-01 18:33:50|||||||||225
1630521240000|2021-09-01 18:34:00|4530.49|4530.09|4530.49|4530.09|4530.49|4530.09|4530.24|4529.84|922
1630521250000|2021-09-01 18:34:10|4530.36|4529.96|4530.74|4530.34|4530.74|4530.34|4530.36|4529.96|406
1630521260000|2021-09-01 18:34:20|4530.86|4530.46|4530.99|4530.59|4530.99|4530.59|4530.74|4530.34|572
1630521270000|2021-09-01 18:34:30|4530.74|4530.34|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|366
1630521280000|2021-09-01 18:34:40|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|137
1630521290000|2021-09-01 18:34:50|4530.61|4530.21|4530.24|4529.84|4530.61|4530.21|4529.99|4529.59|472
1630521300000|2021-09-01 18:35:00|4529.99|4529.59|4529.99|4529.59|4530.24|4529.84|4529.74|4529.34|950
1630521310000|2021-09-01 18:35:10|||||||||205
1630521320000|2021-09-01 18:35:20|4529.74|4529.34|4529.24|4528.84|4529.74|4529.34|4528.99|4528.59|689
1630521330000|2021-09-01 18:35:30|4528.99|4528.59|4529.24|4528.84|4529.24|4528.84|4528.99|4528.59|1315
1630521340000|2021-09-01 18:35:40|4529.49|4529.09|4528.99|4528.59|4529.49|4529.09|4528.99|4528.59|546
1630521350000|2021-09-01 18:35:50|4529.24|4528.84|4528.74|4528.34|4529.24|4528.84|4528.74|4528.34|771
1630521360000|2021-09-01 18:36:00|4528.49|4528.09|4528.49|4528.09|4528.74|4528.34|4528.49|4528.09|859
1630521370000|2021-09-01 18:36:10|4528.74|4528.34|4528.99|4528.59|4528.99|4528.59|4528.74|4528.34|579
1630521380000|2021-09-01 18:36:20|4529.24|4528.84|4529.24|4528.84|4529.24|4528.84|4529.24|4528.84|326
1630521390000|2021-09-01 18:36:30|4529.49|4529.09|4529.99|4529.59|4529.99|4529.59|4529.24|4528.84|1649
1630521400000|2021-09-01 18:36:40|4530.24|4529.84|4530.49|4530.09|4530.74|4530.34|4530.24|4529.84|666
1630521410000|2021-09-01 18:36:50|4530.24|4529.84|4530.49|4530.09|4530.49|4530.09|4530.24|4529.84|162
1630521420000|2021-09-01 18:37:00|4530.36|4529.96|4530.49|4530.09|4530.49|4530.09|4529.99|4529.59|1013
1630521430000|2021-09-01 18:37:10|4530.24|4529.84|4530.49|4530.09|4530.74|4530.34|4530.24|4529.84|582
1630521440000|2021-09-01 18:37:20|4530.74|4530.34|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|119
1630521450000|2021-09-01 18:37:30|4530.24|4529.84|4530.24|4529.84|4530.24|4529.84|4529.99|4529.59|528
1630521460000|2021-09-01 18:37:40|4530.11|4529.71|4529.99|4529.59|4530.11|4529.71|4529.74|4529.34|312
1630521470000|2021-09-01 18:37:50|4529.74|4529.34|4530.24|4529.84|4530.24|4529.84|4529.74|4529.34|333
1630521480000|2021-09-01 18:38:00|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|4529.74|4529.34|271
1630521490000|2021-09-01 18:38:10|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|367
1630521500000|2021-09-01 18:38:20|4529.49|4529.09|4529.49|4529.09|4529.61|4529.21|4529.49|4529.09|372
1630521510000|2021-09-01 18:38:30|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|4529.49|4529.09|65
1630521520000|2021-09-01 18:38:40|4529.49|4529.09|4529.49|4529.09|4529.49|4529.09|4529.49|4529.09|450
1630521530000|2021-09-01 18:38:50|4529.58|4529.18|4529.33|4528.93|4529.58|4529.18|4529.33|4528.93|223
1630521540000|2021-09-01 18:39:00|||||||||239
1630521550000|2021-09-01 18:39:10|4529.45|4529.05|4529.58|4529.18|4529.58|4529.18|4529.33|4528.93|127
1630521560000|2021-09-01 18:39:20|4529.7|4529.3|4529.58|4529.18|4529.7|4529.3|4529.58|4529.18|629
1630521570000|2021-09-01 18:39:30|||||||||142
1630521580000|2021-09-01 18:39:40|4529.7|4529.3|4529.58|4529.18|4529.83|4529.43|4529.58|4529.18|161
1630521590000|2021-09-01 18:39:50|||||||||419
1630521600000|2021-09-01 18:40:00|4529.83|4529.43|4530.08|4529.68|4530.08|4529.68|4529.83|4529.43|338
1630521610000|2021-09-01 18:40:10|4529.83|4529.43|4529.83|4529.43|4529.95|4529.55|4529.83|4529.43|274
1630521620000|2021-09-01 18:40:20|4529.93|4529.53|4530.68|4530.28|4530.68|4530.28|4529.93|4529.53|400
1630521630000|2021-09-01 18:40:30|4530.93|4530.53|4531.18|4530.78|4531.18|4530.78|4530.93|4530.53|663
1630521640000|2021-09-01 18:40:40|4530.93|4530.53|4531.18|4530.78|4531.18|4530.78|4530.93|4530.53|1687
1630521650000|2021-09-01 18:40:50|4530.93|4530.53|4530.93|4530.53|4531.18|4530.78|4530.93|4530.53|632
1630521660000|2021-09-01 18:41:00|4531.18|4530.78|4530.93|4530.53|4531.18|4530.78|4530.93|4530.53|198
1630521670000|2021-09-01 18:41:10|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|633
1630521680000|2021-09-01 18:41:20|4530.78|4530.38|4530.83|4530.43|4530.83|4530.43|4530.78|4530.38|15
1630521690000|2021-09-01 18:41:30|4530.95|4530.55|4531.08|4530.68|4531.08|4530.68|4530.95|4530.55|86
1630521700000|2021-09-01 18:41:40|4531.2|4530.8|4530.83|4530.43|4531.33|4530.93|4530.83|4530.43|389
1630521710000|2021-09-01 18:41:50|4531.08|4530.68|4530.83|4530.43|4531.08|4530.68|4530.83|4530.43|247
1630521720000|2021-09-01 18:42:00|4531.08|4530.68|4531.08|4530.68|4531.08|4530.68|4530.83|4530.43|311
1630521730000|2021-09-01 18:42:10|4530.95|4530.55|4530.83|4530.43|4530.95|4530.55|4530.83|4530.43|226
1630521740000|2021-09-01 18:42:20|4530.58|4530.18|4530.58|4530.18|4530.7|4530.3|4530.58|4530.18|496
1630521750000|2021-09-01 18:42:30|4530.33|4529.93|4530.33|4529.93|4530.33|4529.93|4530.08|4529.68|165
1630521760000|2021-09-01 18:42:40|4530.58|4530.18|4530.33|4529.93|4530.58|4530.18|4530.33|4529.93|100
1630521770000|2021-09-01 18:42:50|4530.45|4530.05|4530.08|4529.68|4530.45|4530.05|4529.83|4529.43|731
1630521780000|2021-09-01 18:43:00|4529.95|4529.55|4529.83|4529.43|4529.95|4529.55|4529.83|4529.43|320
1630521790000|2021-09-01 18:43:10|||||||||21
1630521800000|2021-09-01 18:43:20|4529.7|4529.3|4529.83|4529.43|4529.83|4529.43|4529.58|4529.18|267
1630521810000|2021-09-01 18:43:30|4530.08|4529.68|4530.33|4529.93|4530.33|4529.93|4530.08|4529.68|1190
1630521820000|2021-09-01 18:43:40|4530.58|4530.18|4530.33|4529.93|4530.58|4530.18|4530.33|4529.93|100
1630521830000|2021-09-01 18:43:50|||||||||87
1630521840000|2021-09-01 18:44:00|4530.2|4529.8|4530.33|4529.93|4530.33|4529.93|4530.2|4529.8|173
1630521850000|2021-09-01 18:44:10|||||||||85
1630521860000|2021-09-01 18:44:20|||||||||52
1630521870000|2021-09-01 18:44:30|4530.58|4530.18|4530.58|4530.18|4530.58|4530.18|4530.58|4530.18|898
1630521880000|2021-09-01 18:44:40|4530.7|4530.3|4530.83|4530.43|4530.83|4530.43|4530.7|4530.3|635
1630521890000|2021-09-01 18:44:50|||||||||119
1630521900000|2021-09-01 18:45:00|4530.95|4530.55|4531.08|4530.68|4531.08|4530.68|4530.83|4530.43|377
1630521910000|2021-09-01 18:45:10|4530.83|4530.43|4531.08|4530.68|4531.08|4530.68|4530.83|4530.43|336
1630521920000|2021-09-01 18:45:20|4531.2|4530.8|4531.33|4530.93|4531.33|4530.93|4531.2|4530.8|519
1630521930000|2021-09-01 18:45:30|4531.08|4530.68|4531.08|4530.68|4531.33|4530.93|4531.08|4530.68|198
1630521940000|2021-09-01 18:45:40|||||||||294
1630521950000|2021-09-01 18:45:50|4530.83|4530.43|4530.83|4530.43|4530.83|4530.43|4530.83|4530.43|208
1630521960000|2021-09-01 18:46:00|4530.7|4530.3|4530.58|4530.18|4530.83|4530.43|4530.58|4530.18|228
1630521970000|2021-09-01 18:46:10|4530.33|4529.93|4530.08|4529.68|4530.33|4529.93|4530.08|4529.68|379
1630521980000|2021-09-01 18:46:20|4530.2|4529.8|4529.83|4529.43|4530.2|4529.8|4529.83|4529.43|438
1630521990000|2021-09-01 18:46:30|4530.08|4529.68|4530.08|4529.68|4530.08|4529.68|4530.08|4529.68|37
1630522000000|2021-09-01 18:46:40|||||||||87
1630522010000|2021-09-01 18:46:50|4530.33|4529.93|4529.83|4529.43|4530.33|4529.93|4529.83|4529.43|165
1630522020000|2021-09-01 18:47:00|||||||||354
1630522030000|2021-09-01 18:47:10|4529.95|4529.55|4530.08|4529.68|4530.08|4529.68|4529.95|4529.55|44
1630522040000|2021-09-01 18:47:20|4529.95|4529.55|4529.83|4529.43|4529.95|4529.55|4529.83|4529.43|91
1630522050000|2021-09-01 18:47:30|||||||||3
1630522060000|2021-09-01 18:47:40|4529.7|4529.3|4529.83|4529.43|4529.83|4529.43|4529.58|4529.18|313
1630522070000|2021-09-01 18:47:50|4529.58|4529.18|4529.58|4529.18|4529.58|4529.18|4529.58|4529.18|233
1630522080000|2021-09-01 18:48:00|4529.33|4528.93|4529.58|4529.18|4529.58|4529.18|4529.33|4528.93|330
1630522090000|2021-09-01 18:48:10|4529.7|4529.3|4529.83|4529.43|4530.08|4529.68|4529.7|4529.3|309
1630522100000|2021-09-01 18:48:20|||||||||88
1630522110000|2021-09-01 18:48:30|4529.95|4529.55|4529.58|4529.18|4530.08|4529.68|4529.58|4529.18|148
1630522120000|2021-09-01 18:48:40|||||||||233
1630522130000|2021-09-01 18:48:50|4529.33|4528.93|4529.58|4529.18|4529.58|4529.18|4529.33|4528.93|312
1630522140000|2021-09-01 18:49:00|4529.83|4529.43|4529.83|4529.43|4529.83|4529.43|4529.83|4529.43|536
1630522150000|2021-09-01 18:49:10|4529.58|4529.18|4529.58|4529.18|4529.58|4529.18|4529.58|4529.18|357
1630522160000|2021-09-01 18:49:20|||||||||4
1630522170000|2021-09-01 18:49:30|4529.33|4528.93|4529.33|4528.93|4529.33|4528.93|4529.33|4528.93|118
1630522180000|2021-09-01 18:49:40|4529.08|4528.68|4529.08|4528.68|4529.08|4528.68|4529.08|4528.68|210
1630522190000|2021-09-01 18:49:50|4529.2|4528.8|4529.08|4528.68|4529.2|4528.8|4529.08|4528.68|216
1630522200000|2021-09-01 18:50:00|4528.95|4528.55|4528.83|4528.43|4529.08|4528.68|4528.83|4528.43|381
1630522210000|2021-09-01 18:50:10|4529.08|4528.68|4529.08|4528.68|4529.08|4528.68|4528.83|4528.43|196
1630522220000|2021-09-01 18:50:20|4529.33|4528.93|4529.58|4529.18|4529.58|4529.18|4529.08|4528.68|322
1630522230000|2021-09-01 18:50:30|4529.45|4529.05|4529.33|4528.93|4529.58|4529.18|4529.33|4528.93|230
1630522240000|2021-09-01 18:50:40|||||||||7
1630522250000|2021-09-01 18:50:50|4529.45|4529.05|4529.83|4529.43|4529.83|4529.43|4529.45|4529.05|617
1630522260000|2021-09-01 18:51:00|4529.7|4529.3|4529.83|4529.43|4529.83|4529.43|4529.58|4529.18|717
1630522270000|2021-09-01 18:51:10|4530.08|4529.68|4530.08|4529.68|4530.08|4529.68|4530.08|4529.68|206
1630522280000|2021-09-01 18:51:20|4530.33|4529.93|4530.08|4529.68|4530.33|4529.93|4530.08|4529.68|504
1630522290000|2021-09-01 18:51:30|||||||||378
1630522300000|2021-09-01 18:51:40|4529.83|4529.43|4529.83|4529.43|4529.83|4529.43|4529.83|4529.43|281
1630522310000|2021-09-01 18:51:50|||||||||260
1630522320000|2021-09-01 18:52:00|4529.58|4529.18|4529.58|4529.18|4529.7|4529.3|4529.58|4529.18|374
1630522330000|2021-09-01 18:52:10|4529.83|4529.43|4529.83|4529.43|4529.83|4529.43|4529.58|4529.18|295
1630522340000|2021-09-01 18:52:20|4529.58|4529.18|4529.83|4529.43|4529.83|4529.43|4529.58|4529.18|248
1630522350000|2021-09-01 18:52:30|4529.58|4529.18|4529.58|4529.18|4529.58|4529.18|4529.58|4529.18|80
1630522360000|2021-09-01 18:52:40|4529.7|4529.3|4529.58|4529.18|4529.7|4529.3|4529.58|4529.18|117
1630522370000|2021-09-01 18:52:50|4529.7|4529.3|4529.83|4529.43|4529.83|4529.43|4529.58|4529.18|213
1630522380000|2021-09-01 18:53:00|4529.58|4529.18|4529.58|4529.18|4529.58|4529.18|4529.58|4529.18|198
1630522390000|2021-09-01 18:53:10|4529.83|4529.43|4529.33|4528.93|4529.83|4529.43|4529.33|4528.93|151
1630522400000|2021-09-01 18:53:20|4529.2|4528.8|4529.33|4528.93|4529.33|4528.93|4529.2|4528.8|231
1630522410000|2021-09-01 18:53:30|4529.2|4528.8|4529.33|4528.93|4529.33|4528.93|4529.2|4528.8|213
1630522420000|2021-09-01 18:53:40|4529.58|4529.18|4529.33|4528.93|4529.58|4529.18|4529.33|4528.93|218
1630522430000|2021-09-01 18:53:50|4529.45|4529.05|4529.33|4528.93|4529.58|4529.18|4529.33|4528.93|162
1630522440000|2021-09-01 18:54:00|4529.08|4528.68|4529.33|4528.93|4529.33|4528.93|4529.08|4528.68|394
1630522450000|2021-09-01 18:54:10|4529.45|4529.05|4529.58|4529.18|4529.83|4529.43|4529.33|4528.93|130
1630522460000|2021-09-01 18:54:20|||||||||650
1630522470000|2021-09-01 18:54:30|4529.83|4529.43|4529.83|4529.43|4529.83|4529.43|4529.7|4529.3|373
1630522480000|2021-09-01 18:54:40|4529.58|4529.18|4529.83|4529.43|4529.83|4529.43|4529.58|4529.18|145
1630522490000|2021-09-01 18:54:50|||||||||21
1630522500000|2021-09-01 18:55:00|4530.08|4529.68|4529.83|4529.43|4530.08|4529.68|4529.83|4529.43|305
1630522510000|2021-09-01 18:55:10|||||||||50
1630522520000|2021-09-01 18:55:20|4529.95|4529.55|4530.33|4529.93|4530.33|4529.93|4529.95|4529.55|306
1630522530000|2021-09-01 18:55:30|4530.45|4530.05|4530.58|4530.18|4530.58|4530.18|4530.45|4530.05|275
1630522540000|2021-09-01 18:55:40|4530.45|4530.05|4530.58|4530.18|4530.58|4530.18|4530.33|4529.93|323
1630522550000|2021-09-01 18:55:50|||||||||48
1630522560000|2021-09-01 18:56:00|4530.45|4530.05|4530.33|4529.93|4530.45|4530.05|4530.33|4529.93|69
1630522570000|2021-09-01 18:56:10|4530.45|4530.05|4530.33|4529.93|4530.58|4530.18|4530.33|4529.93|325
1630522580000|2021-09-01 18:56:20|4530.45|4530.05|4530.33|4529.93|4530.45|4530.05|4530.33|4529.93|79
1630522590000|2021-09-01 18:56:30|||||||||22
1630522600000|2021-09-01 18:56:40|||||||||167
1630522610000|2021-09-01 18:56:50|4530.08|4529.68|4530.08|4529.68|4530.08|4529.68|4530.08|4529.68|84
1630522620000|2021-09-01 18:57:00|4529.83|4529.43|4529.83|4529.43|4530.08|4529.68|4529.83|4529.43|736
1630522630000|2021-09-01 18:57:10|||||||||9
1630522640000|2021-09-01 18:57:20|4529.95|4529.55|4530.08|4529.68|4530.08|4529.68|4529.83|4529.43|345
1630522650000|2021-09-01 18:57:30|4530.2|4529.8|4530.33|4529.93|4530.58|4530.18|4530.2|4529.8|280
1630522660000|2021-09-01 18:57:40|4530.2|4529.8|4530.08|4529.68|4530.2|4529.8|4529.83|4529.43|400
1630522670000|2021-09-01 18:57:50|||||||||32
1630522680000|2021-09-01 18:58:00|4529.83|4529.43|4530.08|4529.68|4530.08|4529.68|4529.83|4529.43|134
1630522690000|2021-09-01 18:58:10|4529.83|4529.43|4530.08|4529.68|4530.08|4529.68|4529.83|4529.43|81
1630522700000|2021-09-01 18:58:20|4530.33|4529.93|4530.08|4529.68|4530.33|4529.93|4530.08|4529.68|192
1630522710000|2021-09-01 18:58:30|4529.83|4529.43|4529.83|4529.43|4529.83|4529.43|4529.83|4529.43|41
1630522720000|2021-09-01 18:58:40|4529.58|4529.18|4529.58|4529.18|4529.58|4529.18|4529.33|4528.93|269
1630522730000|2021-09-01 18:58:50|4529.33|4528.93|4529.33|4528.93|4529.58|4529.18|4529.33|4528.93|163
1630522740000|2021-09-01 18:59:00|4529.58|4529.18|4529.08|4528.68|4529.58|4529.18|4529.08|4528.68|484
1630522750000|2021-09-01 18:59:10|||||||||68
1630522760000|2021-09-01 18:59:20|4529.33|4528.93|4529.33|4528.93|4529.58|4529.18|4529.33|4528.93|131
1630522770000|2021-09-01 18:59:30|4529.58|4529.18|4529.58|4529.18|4529.58|4529.18|4529.33|4528.93|64
1630522780000|2021-09-01 18:59:40|4529.33|4528.93|4529.58|4529.18|4529.58|4529.18|4529.33|4528.93|177
1630522790000|2021-09-01 18:59:50|4529.83|4529.43|4529.58|4529.18|4529.83|4529.43|4529.58|4529.18|147
1630522800000|2021-09-01 19:00:00|4529.33|4528.93|4529.33|4528.93|4529.45|4529.05|4529.33|4528.93|417
1630522810000|2021-09-01 19:00:10|4529.08|4528.68|4529.08|4528.68|4529.08|4528.68|4529.08|4528.68|68
1630522820000|2021-09-01 19:00:20|4528.7|4528.3|4528.83|4528.43|4529.08|4528.68|4528.7|4528.3|807
1630522830000|2021-09-01 19:00:30|4529.08|4528.68|4528.83|4528.43|4529.08|4528.68|4528.83|4528.43|110
1630522840000|2021-09-01 19:00:40|4528.58|4528.18|4528.95|4528.55|4529.08|4528.68|4528.58|4528.18|305
1630522850000|2021-09-01 19:00:50|4528.83|4528.43|4528.83|4528.43|4529.08|4528.68|4528.83|4528.43|133
1630522860000|2021-09-01 19:01:00|||||||||216
1630522870000|2021-09-01 19:01:10|||||||||351
1630522880000|2021-09-01 19:01:20|4528.95|4528.55|4529.08|4528.68|4529.33|4528.93|4528.95|4528.55|272
1630522890000|2021-09-01 19:01:30|4529.2|4528.8|4529.08|4528.68|4529.33|4528.93|4529.08|4528.68|459
1630522900000|2021-09-01 19:01:40|4528.95|4528.55|4528.83|4528.43|4528.95|4528.55|4528.83|4528.43|433
1630522910000|2021-09-01 19:01:50|4528.95|4528.55|4528.83|4528.43|4528.95|4528.55|4528.83|4528.43|112
1630522920000|2021-09-01 19:02:00|4528.95|4528.55|4528.83|4528.43|4528.95|4528.55|4528.83|4528.43|260
1630522930000|2021-09-01 19:02:10|4528.58|4528.18|4528.58|4528.18|4528.58|4528.18|4528.58|4528.18|610
1630522940000|2021-09-01 19:02:20|||||||||162
1630522950000|2021-09-01 19:02:30|4528.33|4527.93|4528.58|4528.18|4528.58|4528.18|4528.33|4527.93|392
1630522960000|2021-09-01 19:02:40|4528.33|4527.93|4528.33|4527.93|4528.33|4527.93|4528.33|4527.93|574
1630522970000|2021-09-01 19:02:50|4528.45|4528.05|4528.83|4528.43|4528.83|4528.43|4528.45|4528.05|766
1630522980000|2021-09-01 19:03:00|4529.08|4528.68|4529.08|4528.68|4529.08|4528.68|4528.83|4528.43|242
1630522990000|2021-09-01 19:03:10|||||||||264
1630523000000|2021-09-01 19:03:20|4529.33|4528.93|4529.08|4528.68|4529.33|4528.93|4529.08|4528.68|451
1630523010000|2021-09-01 19:03:30|4528.83|4528.43|4528.83|4528.43|4528.83|4528.43|4528.83|4528.43|196
1630523020000|2021-09-01 19:03:40|4528.58|4528.18|4528.83|4528.43|4528.83|4528.43|4528.58|4528.18|412
1630523030000|2021-09-01 19:03:50|||||||||187
1630523040000|2021-09-01 19:04:00|4528.58|4528.18|4528.33|4527.93|4528.83|4528.43|4528.33|4527.93|339
1630523050000|2021-09-01 19:04:10|||||||||80
1630523060000|2021-09-01 19:04:20|4528.08|4527.68|4528.08|4527.68|4528.08|4527.68|4528.08|4527.68|290
1630523070000|2021-09-01 19:04:30|||||||||40
1630523080000|2021-09-01 19:04:40|4527.95|4527.55|4528.08|4527.68|4528.08|4527.68|4527.95|4527.55|315
1630523090000|2021-09-01 19:04:50|||||||||484
1630523100000|2021-09-01 19:05:00|4528.33|4527.93|4528.33|4527.93|4528.33|4527.93|4528.33|4527.93|501
1630523110000|2021-09-01 19:05:10|4528.2|4527.8|4528.83|4528.43|4528.83|4528.43|4528.08|4527.68|429
1630523120000|2021-09-01 19:05:20|4529.08|4528.68|4529.08|4528.68|4529.2|4528.8|4529.08|4528.68|362
1630523130000|2021-09-01 19:05:30|4528.83|4528.43|4528.58|4528.18|4528.95|4528.55|4528.58|4528.18|342
1630523140000|2021-09-01 19:05:40|4528.33|4527.93|4528.58|4528.18|4528.58|4528.18|4528.33|4527.93|253
1630523150000|2021-09-01 19:05:50|4528.33|4527.93|4528.33|4527.93|4528.33|4527.93|4528.33|4527.93|79
1630523160000|2021-09-01 19:06:00|4528.2|4527.8|4528.33|4527.93|4528.33|4527.93|4528.08|4527.68|243
1630523170000|2021-09-01 19:06:10|4528.08|4527.68|4528.08|4527.68|4528.08|4527.68|4528.08|4527.68|54
1630523180000|2021-09-01 19:06:20|4527.95|4527.55|4527.83|4527.43|4528.08|4527.68|4527.83|4527.43|119
1630523190000|2021-09-01 19:06:30|4527.7|4527.3|4527.58|4527.18|4527.7|4527.3|4527.58|4527.18|199
1630523200000|2021-09-01 19:06:40|4527.33|4526.93|4527.08|4526.68|4527.33|4526.93|4527.08|4526.68|866
1630523210000|2021-09-01 19:06:50|4526.95|4526.55|4526.58|4526.18|4526.95|4526.55|4526.58|4526.18|353
1630523220000|2021-09-01 19:07:00|4526.33|4525.93|4525.83|4525.43|4526.33|4525.93|4525.83|4525.43|1081
1630523230000|2021-09-01 19:07:10|4525.58|4525.18|4525.83|4525.43|4525.83|4525.43|4525.58|4525.18|556
1630523240000|2021-09-01 19:07:20|4526.08|4525.68|4526.83|4526.43|4526.83|4526.43|4526.08|4525.68|955
1630523250000|2021-09-01 19:07:30|4527.08|4526.68|4527.08|4526.68|4527.45|4527.05|4526.83|4526.43|426
1630523260000|2021-09-01 19:07:40|4526.83|4526.43|4527.33|4526.93|4527.33|4526.93|4526.83|4526.43|333
1630523270000|2021-09-01 19:07:50|4527.45|4527.05|4527.33|4526.93|4527.58|4527.18|4527.33|4526.93|284
1630523280000|2021-09-01 19:08:00|4527.08|4526.68|4527.08|4526.68|4527.33|4526.93|4526.83|4526.43|529
1630523290000|2021-09-01 19:08:10|4526.95|4526.55|4527.08|4526.68|4527.08|4526.68|4526.83|4526.43|137
1630523300000|2021-09-01 19:08:20|4526.95|4526.55|4526.58|4526.18|4526.95|4526.55|4526.33|4525.93|302
1630523310000|2021-09-01 19:08:30|4526.45|4526.05|4526.83|4526.43|4526.83|4526.43|4526.33|4525.93|1485
1630523320000|2021-09-01 19:08:40|4526.58|4526.18|4526.45|4526.05|4526.58|4526.18|4526.45|4526.05|137
1630523330000|2021-09-01 19:08:50|4526.58|4526.18|4526.08|4525.68|4526.58|4526.18|4526.08|4525.68|413
1630523340000|2021-09-01 19:09:00|4526.33|4525.93|4526.33|4525.93|4526.33|4525.93|4526.33|4525.93|131
1630523350000|2021-09-01 19:09:10|4526.58|4526.18|4526.08|4525.68|4526.58|4526.18|4526.08|4525.68|404
1630523360000|2021-09-01 19:09:20|4526.33|4525.93|4526.33|4525.93|4526.33|4525.93|4526.08|4525.68|260
1630523370000|2021-09-01 19:09:30|||||||||233
1630523380000|2021-09-01 19:09:40|4526.58|4526.18|4526.83|4526.43|4526.83|4526.43|4526.58|4526.18|737
1630523390000|2021-09-01 19:09:50|4526.7|4526.3|4526.33|4525.93|4526.7|4526.3|4526.33|4525.93|134
1630523400000|2021-09-01 19:10:00|4526.45|4526.05|4526.33|4525.93|4526.45|4526.05|4526.33|4525.93|133
1630523410000|2021-09-01 19:10:10|4526.58|4526.18|4526.58|4526.18|4526.58|4526.18|4526.58|4526.18|161
1630523420000|2021-09-01 19:10:20|4526.7|4526.3|4526.08|4525.68|4526.83|4526.43|4525.83|4525.43|961
1630523430000|2021-09-01 19:10:30|4526.33|4525.93|4526.08|4525.68|4526.33|4525.93|4525.83|4525.43|488
1630523440000|2021-09-01 19:10:40|4525.95|4525.55|4525.83|4525.43|4525.95|4525.55|4525.83|4525.43|159
1630523450000|2021-09-01 19:10:50|4525.7|4525.3|4525.58|4525.18|4525.7|4525.3|4525.58|4525.18|270
1630523460000|2021-09-01 19:11:00|4525.45|4525.05|4525.58|4525.18|4525.58|4525.18|4525.33|4524.93|290
1630523470000|2021-09-01 19:11:10|4525.83|4525.43|4525.83|4525.43|4526.08|4525.68|4525.58|4525.18|1041
1630523480000|2021-09-01 19:11:20|4526.08|4525.68|4526.58|4526.18|4526.58|4526.18|4526.08|4525.68|1147
1630523490000|2021-09-01 19:11:30|||||||||134
1630523500000|2021-09-01 19:11:40|4526.7|4526.3|4527.08|4526.68|4527.33|4526.93|4526.7|4526.3|432
1630523510000|2021-09-01 19:11:50|4527.2|4526.8|4527.08|4526.68|4527.33|4526.93|4527.08|4526.68|239
1630523520000|2021-09-01 19:12:00|4527.33|4526.93|4527.33|4526.93|4527.58|4527.18|4527.33|4526.93|432
1630523530000|2021-09-01 19:12:10|4527.45|4527.05|4527.33|4526.93|4527.58|4527.18|4527.2|4526.8|292
1630523540000|2021-09-01 19:12:20|4527.58|4527.18|4527.83|4527.43|4527.83|4527.43|4527.33|4526.93|394
1630523550000|2021-09-01 19:12:30|4528.08|4527.68|4527.83|4527.43|4528.08|4527.68|4527.83|4527.43|708
1630523560000|2021-09-01 19:12:40|4527.58|4527.18|4527.83|4527.43|4527.83|4527.43|4527.58|4527.18|321
1630523570000|2021-09-01 19:12:50|||||||||195
1630523580000|2021-09-01 19:13:00|4528.08|4527.68|4528.08|4527.68|4528.08|4527.68|4528.08|4527.68|196
1630523590000|2021-09-01 19:13:10|4528.33|4527.93|4528.33|4527.93|4528.33|4527.93|4528.08|4527.68|290
1630523600000|2021-09-01 19:13:20|4528.58|4528.18|4528.58|4528.18|4528.83|4528.43|4528.58|4528.18|695
1630523610000|2021-09-01 19:13:30|||||||||207
1630523620000|2021-09-01 19:13:40|4528.33|4527.93|4528.33|4527.93|4528.58|4528.18|4528.33|4527.93|217
1630523630000|2021-09-01 19:13:50|||||||||115
1630523640000|2021-09-01 19:14:00|4528.58|4528.18|4528.58|4528.18|4528.58|4528.18|4528.33|4527.93|220
1630523650000|2021-09-01 19:14:10|4528.83|4528.43|4528.58|4528.18|4528.95|4528.55|4528.58|4528.18|668
1630523660000|2021-09-01 19:14:20|4528.7|4528.3|4528.83|4528.43|4528.83|4528.43|4528.58|4528.18|278
1630523670000|2021-09-01 19:14:30|||||||||27
1630523680000|2021-09-01 19:14:40|4529.08|4528.68|4529.08|4528.68|4529.08|4528.68|4528.83|4528.43|333
1630523690000|2021-09-01 19:14:50|||||||||105
1630523700000|2021-09-01 19:15:00|4529.33|4528.93|4528.83|4528.43|4529.33|4528.93|4528.83|4528.43|631
1630523710000|2021-09-01 19:15:10|4529.08|4528.68|4529.08|4528.68|4529.08|4528.68|4528.83|4528.43|428
1630523720000|2021-09-01 19:15:20|4529.33|4528.93|4529.58|4529.18|4529.58|4529.18|4529.33|4528.93|268
1630523730000|2021-09-01 19:15:30|4529.83|4529.43|4529.83|4529.43|4529.83|4529.43|4529.58|4529.18|929
1630523740000|2021-09-01 19:15:40|4530.08|4529.68|4530.08|4529.68|4530.08|4529.68|4529.83|4529.43|641
1630523750000|2021-09-01 19:15:50|4529.83|4529.43|4529.83|4529.43|4529.83|4529.43|4529.83|4529.43|188
1630523760000|2021-09-01 19:16:00|4529.58|4529.18|4529.58|4529.18|4529.83|4529.43|4529.58|4529.18|475
1630523770000|2021-09-01 19:16:10|4529.7|4529.3|4529.33|4528.93|4529.83|4529.43|4529.33|4528.93|313
1630523780000|2021-09-01 19:16:20|4529.58|4529.18|4529.33|4528.93|4529.58|4529.18|4529.33|4528.93|159
1630523790000|2021-09-01 19:16:30|4529.58|4529.18|4529.33|4528.93|4529.58|4529.18|4529.33|4528.93|83
1630523800000|2021-09-01 19:16:40|||||||||15
1630523810000|2021-09-01 19:16:50|4529.58|4529.18|4529.33|4528.93|4529.58|4529.18|4529.33|4528.93|158
1630523820000|2021-09-01 19:17:00|4529.2|4528.8|4529.08|4528.68|4529.2|4528.8|4528.83|4528.43|199
1630523830000|2021-09-01 19:17:10|4528.95|4528.55|4529.08|4528.68|4529.08|4528.68|4528.83|4528.43|209
1630523840000|2021-09-01 19:17:20|||||||||221
1630523850000|2021-09-01 19:17:30|||||||||256
1630523860000|2021-09-01 19:17:40|4529.2|4528.8|4529.08|4528.68|4529.33|4528.93|4529.08|4528.68|179
1630523870000|2021-09-01 19:17:50|||||||||191
1630523880000|2021-09-01 19:18:00|4529.2|4528.8|4529.33|4528.93|4529.33|4528.93|4529.2|4528.8|49
1630523890000|2021-09-01 19:18:10|4529.58|4529.18|4529.83|4529.43|4529.83|4529.43|4529.58|4529.18|648
1630523900000|2021-09-01 19:18:20|||||||||84
1630523910000|2021-09-01 19:18:30|4530.08|4529.68|4530.08|4529.68|4530.08|4529.68|4529.83|4529.43|250
1630523920000|2021-09-01 19:18:40|4529.95|4529.55|4529.83|4529.43|4529.95|4529.55|4529.83|4529.43|137
1630523930000|2021-09-01 19:18:50|4529.58|4529.18|4529.58|4529.18|4529.58|4529.18|4529.58|4529.18|220
1630523940000|2021-09-01 19:19:00|4529.33|4528.93|4529.58|4529.18|4529.58|4529.18|4529.33|4528.93|233
1630523950000|2021-09-01 19:19:10|||||||||17
1630523960000|2021-09-01 19:19:20|4529.33|4528.93|4529.33|4528.93|4529.33|4528.93|4529.33|4528.93|165
1630523970000|2021-09-01 19:19:30|4529.58|4529.18|4529.58|4529.18|4529.58|4529.18|4529.33|4528.93|267
1630523980000|2021-09-01 19:19:40|4529.83|4529.43|4529.58|4529.18|4529.83|4529.43|4529.58|4529.18|332
1630523990000|2021-09-01 19:19:50|4529.83|4529.43|4529.83|4529.43|4529.83|4529.43|4529.83|4529.43|113
1630524000000|2021-09-01 19:20:00|4529.95|4529.55|4530.2|4529.8|4530.2|4529.8|4529.95|4529.55|293
1630524010000|2021-09-01 19:20:10|4530.07|4529.67|4530.2|4529.8|4530.2|4529.8|4530.07|4529.67|146
1630524020000|2021-09-01 19:20:20|4530.45|4530.05|4530.45|4530.05|4530.45|4530.05|4530.2|4529.8|615
1630524030000|2021-09-01 19:20:30|4530.2|4529.8|4530.45|4530.05|4530.45|4530.05|4530.2|4529.8|143
1630524040000|2021-09-01 19:20:40|4530.7|4530.3|4530.7|4530.3|4530.7|4530.3|4530.7|4530.3|198
1630524050000|2021-09-01 19:20:50|4530.82|4530.42|4530.7|4530.3|4530.82|4530.42|4530.7|4530.3|781
1630524060000|2021-09-01 19:21:00|4530.45|4530.05|4530.45|4530.05|4530.7|4530.3|4530.45|4530.05|540
1630524070000|2021-09-01 19:21:10|||||||||14
1630524080000|2021-09-01 19:21:20|4530.32|4529.92|4529.95|4529.55|4530.45|4530.05|4529.95|4529.55|749
1630524090000|2021-09-01 19:21:30|4530.2|4529.8|4530.45|4530.05|4530.45|4530.05|4530.2|4529.8|154
1630524100000|2021-09-01 19:21:40|||||||||98
1630524110000|2021-09-01 19:21:50|||||||||8
1630524120000|2021-09-01 19:22:00|||||||||54
1630524130000|2021-09-01 19:22:10|||||||||24
1630524140000|2021-09-01 19:22:20|||||||||3
1630524150000|2021-09-01 19:22:30|4530.32|4529.92|4530.45|4530.05|4530.45|4530.05|4530.32|4529.92|120
1630524160000|2021-09-01 19:22:40|4530.7|4530.3|4530.95|4530.55|4530.95|4530.55|4530.7|4530.3|500
1630524170000|2021-09-01 19:22:50|4530.7|4530.3|4530.95|4530.55|4530.95|4530.55|4530.7|4530.3|141
1630524180000|2021-09-01 19:23:00|4530.7|4530.3|4530.7|4530.3|4530.95|4530.55|4530.7|4530.3|174
1630524190000|2021-09-01 19:23:10|4530.57|4530.17|4530.7|4530.3|4530.7|4530.3|4530.45|4530.05|432
1630524200000|2021-09-01 19:23:20|4530.82|4530.42|4530.82|4530.42|4530.82|4530.42|4530.7|4530.3|229
1630524210000|2021-09-01 19:23:30|4530.95|4530.55|4530.7|4530.3|4530.95|4530.55|4530.7|4530.3|174
1630524220000|2021-09-01 19:23:40|4530.57|4530.17|4530.7|4530.3|4530.7|4530.3|4530.45|4530.05|178
1630524230000|2021-09-01 19:23:50|||||||||16
1630524240000|2021-09-01 19:24:00|4530.45|4530.05|4530.7|4530.3|4530.7|4530.3|4530.45|4530.05|282
1630524250000|2021-09-01 19:24:10|4530.45|4530.05|4530.57|4530.17|4530.7|4530.3|4530.45|4530.05|299
1630524260000|2021-09-01 19:24:20|4530.45|4530.05|4530.45|4530.05|4530.45|4530.05|4530.45|4530.05|128
1630524270000|2021-09-01 19:24:30|4530.2|4529.8|4530.2|4529.8|4530.32|4529.92|4530.2|4529.8|129
1630524280000|2021-09-01 19:24:40|4530.07|4529.67|4530.2|4529.8|4530.2|4529.8|4529.95|4529.55|144
1630524290000|2021-09-01 19:24:50|4529.95|4529.55|4529.82|4529.42|4530.2|4529.8|4529.82|4529.42|146
1630524300000|2021-09-01 19:25:00|4529.7|4529.3|4529.7|4529.3|4530.2|4529.8|4529.7|4529.3|259
1630524310000|2021-09-01 19:25:10|||||||||129
1630524320000|2021-09-01 19:25:20|4529.57|4529.17|4529.45|4529.05|4529.7|4529.3|4529.45|4529.05|250
1630524330000|2021-09-01 19:25:30|4529.7|4529.3|4529.45|4529.05|4529.7|4529.3|4529.45|4529.05|304
1630524340000|2021-09-01 19:25:40|4529.2|4528.8|4529.45|4529.05|4529.7|4529.3|4529.2|4528.8|470
1630524350000|2021-09-01 19:25:50|4529.32|4528.92|4529.2|4528.8|4529.32|4528.92|4529.2|4528.8|84
1630524360000|2021-09-01 19:26:00|4529.45|4529.05|4529.2|4528.8|4529.45|4529.05|4528.95|4528.55|332
1630524370000|2021-09-01 19:26:10|4528.95|4528.55|4528.95|4528.55|4528.95|4528.55|4528.95|4528.55|409
1630524380000|2021-09-01 19:26:20|4529.2|4528.8|4528.95|4528.55|4529.2|4528.8|4528.95|4528.55|287
1630524390000|2021-09-01 19:26:30|4528.82|4528.42|4528.45|4528.05|4528.82|4528.42|4528.45|4528.05|368
1630524400000|2021-09-01 19:26:40|4528.2|4527.8|4528.2|4527.8|4528.2|4527.8|4527.95|4527.55|832
1630524410000|2021-09-01 19:26:50|4528.45|4528.05|4528.45|4528.05|4528.45|4528.05|4528.45|4528.05|187
1630524420000|2021-09-01 19:27:00|4528.2|4527.8|4528.45|4528.05|4528.45|4528.05|4528.2|4527.8|254
1630524430000|2021-09-01 19:27:10|4528.2|4527.8|4528.2|4527.8|4528.2|4527.8|4528.07|4527.67|297
1630524440000|2021-09-01 19:27:20|4528.32|4527.92|4528.7|4528.3|4528.7|4528.3|4528.32|4527.92|324
1630524450000|2021-09-01 19:27:30|4528.45|4528.05|4528.2|4527.8|4528.45|4528.05|4528.2|4527.8|182
1630524460000|2021-09-01 19:27:40|4528.32|4527.92|4528.45|4528.05|4528.45|4528.05|4528.32|4527.92|125
1630524470000|2021-09-01 19:27:50|4528.32|4527.92|4528.2|4527.8|4528.32|4527.92|4528.2|4527.8|94
1630524480000|2021-09-01 19:28:00|4527.95|4527.55|4528.45|4528.05|4528.45|4528.05|4527.95|4527.55|223
1630524490000|2021-09-01 19:28:10|4528.2|4527.8|4528.2|4527.8|4528.2|4527.8|4528.2|4527.8|52
1630524500000|2021-09-01 19:28:20|4528.45|4528.05|4528.7|4528.3|4528.7|4528.3|4528.45|4528.05|195
1630524510000|2021-09-01 19:28:30|4528.82|4528.42|4528.7|4528.3|4528.82|4528.42|4528.7|4528.3|214
1630524520000|2021-09-01 19:28:40|4528.95|4528.55|4528.95|4528.55|4528.95|4528.55|4528.7|4528.3|445
1630524530000|2021-09-01 19:28:50|||||||||146
1630524540000|2021-09-01 19:29:00|4529.07|4528.67|4528.45|4528.05|4529.2|4528.8|4528.45|4528.05|449
1630524550000|2021-09-01 19:29:10|4528.32|4527.92|4528.2|4527.8|4528.45|4528.05|4528.2|4527.8|119
1630524560000|2021-09-01 19:29:20|||||||||88
1630524570000|2021-09-01 19:29:30|4528.07|4527.67|4528.2|4527.8|4528.2|4527.8|4528.07|4527.67|260
1630524580000|2021-09-01 19:29:40|4528.07|4527.67|4528.2|4527.8|4528.2|4527.8|4528.07|4527.67|33
1630524590000|2021-09-01 19:29:50|4528.07|4527.67|4527.95|4527.55|4528.07|4527.67|4527.95|4527.55|61
1630524600000|2021-09-01 19:30:00|4527.7|4527.3|4527.95|4527.55|4527.95|4527.55|4527.7|4527.3|776
1630524610000|2021-09-01 19:30:10|4527.7|4527.3|4526.95|4526.55|4527.7|4527.3|4526.95|4526.55|1230
1630524620000|2021-09-01 19:30:20|4526.7|4526.3|4526.95|4526.55|4526.95|4526.55|4526.7|4526.3|629
1630524630000|2021-09-01 19:30:30|4527.2|4526.8|4527.2|4526.8|4527.2|4526.8|4526.95|4526.55|671
1630524640000|2021-09-01 19:30:40|4526.95|4526.55|4526.7|4526.3|4526.95|4526.55|4526.7|4526.3|593
1630524650000|2021-09-01 19:30:50|4526.95|4526.55|4527.45|4527.05|4527.45|4527.05|4526.95|4526.55|510
1630524660000|2021-09-01 19:31:00|4527.7|4527.3|4527.7|4527.3|4527.95|4527.55|4527.7|4527.3|255
1630524670000|2021-09-01 19:31:10|4527.45|4527.05|4526.95|4526.55|4527.7|4527.3|4526.95|4526.55|313
1630524680000|2021-09-01 19:31:20|4527.2|4526.8|4526.7|4526.3|4527.2|4526.8|4526.45|4526.05|332
1630524690000|2021-09-01 19:31:30|4526.95|4526.55|4526.95|4526.55|4526.95|4526.55|4526.7|4526.3|394
1630524700000|2021-09-01 19:31:40|4527.07|4526.67|4527.45|4527.05|4527.45|4527.05|4526.95|4526.55|365
1630524710000|2021-09-01 19:31:50|4527.32|4526.92|4527.7|4527.3|4527.7|4527.3|4527.32|4526.92|238
1630524720000|2021-09-01 19:32:00|4527.57|4527.17|4527.95|4527.55|4527.95|4527.55|4527.45|4527.05|438
1630524730000|2021-09-01 19:32:10|4528.07|4527.67|4528.2|4527.8|4528.2|4527.8|4527.95|4527.55|347
1630524740000|2021-09-01 19:32:20|4527.95|4527.55|4527.7|4527.3|4527.95|4527.55|4527.7|4527.3|459
1630524750000|2021-09-01 19:32:30|4527.82|4527.42|4527.95|4527.55|4527.95|4527.55|4527.7|4527.3|329
1630524760000|2021-09-01 19:32:40|4527.82|4527.42|4527.7|4527.3|4527.82|4527.42|4527.7|4527.3|150
1630524770000|2021-09-01 19:32:50|4527.82|4527.42|4527.7|4527.3|4527.82|4527.42|4527.45|4527.05|540
1630524780000|2021-09-01 19:33:00|4527.57|4527.17|4527.2|4526.8|4527.57|4527.17|4527.2|4526.8|232
1630524790000|2021-09-01 19:33:10|4527.45|4527.05|4527.45|4527.05|4527.45|4527.05|4527.2|4526.8|197
1630524800000|2021-09-01 19:33:20|4527.32|4526.92|4527.45|4527.05|4527.45|4527.05|4527.2|4526.8|102
1630524810000|2021-09-01 19:33:30|4527.2|4526.8|4527.45|4527.05|4527.45|4527.05|4527.2|4526.8|156
1630524820000|2021-09-01 19:33:40|4527.7|4527.3|4527.7|4527.3|4527.95|4527.55|4527.7|4527.3|348
1630524830000|2021-09-01 19:33:50|||||||||20
1630524840000|2021-09-01 19:34:00|4527.57|4527.17|4527.2|4526.8|4527.7|4527.3|4527.2|4526.8|396
1630524850000|2021-09-01 19:34:10|4526.95|4526.55|4527.2|4526.8|4527.2|4526.8|4526.95|4526.55|1036
1630524860000|2021-09-01 19:34:20|4527.32|4526.92|4527.45|4527.05|4527.45|4527.05|4527.32|4526.92|181
1630524870000|2021-09-01 19:34:30|4527.32|4526.92|4527.2|4526.8|4527.32|4526.92|4527.2|4526.8|374
1630524880000|2021-09-01 19:34:40|4527.07|4526.67|4527.2|4526.8|4527.2|4526.8|4526.95|4526.55|218
1630524890000|2021-09-01 19:34:50|4526.95|4526.55|4526.95|4526.55|4526.95|4526.55|4526.82|4526.42|190
1630524900000|2021-09-01 19:35:00|4526.82|4526.42|4527.2|4526.8|4527.2|4526.8|4526.7|4526.3|341
1630524910000|2021-09-01 19:35:10|4527.32|4526.92|4526.7|4526.3|4527.32|4526.92|4526.7|4526.3|400
1630524920000|2021-09-01 19:35:20|4526.45|4526.05|4526.45|4526.05|4526.45|4526.05|4526.45|4526.05|238
1630524930000|2021-09-01 19:35:30|4526.7|4526.3|4526.7|4526.3|4526.7|4526.3|4526.7|4526.3|389
1630524940000|2021-09-01 19:35:40|4526.82|4526.42|4527.2|4526.8|4527.2|4526.8|4526.82|4526.42|253
1630524950000|2021-09-01 19:35:50|4527.32|4526.92|4527.45|4527.05|4527.45|4527.05|4527.32|4526.92|162
1630524960000|2021-09-01 19:36:00|4527.32|4526.92|4527.2|4526.8|4527.32|4526.92|4527.2|4526.8|88
1630524970000|2021-09-01 19:36:10|4526.95|4526.55|4526.95|4526.55|4526.95|4526.55|4526.95|4526.55|152
1630524980000|2021-09-01 19:36:20|4526.82|4526.42|4526.7|4526.3|4526.95|4526.55|4526.7|4526.3|350
1630524990000|2021-09-01 19:36:30|||||||||29
1630525000000|2021-09-01 19:36:40|||||||||53
1630525010000|2021-09-01 19:36:50|4526.45|4526.05|4526.45|4526.05|4526.7|4526.3|4526.45|4526.05|468
1630525020000|2021-09-01 19:37:00|4526.2|4525.8|4526.45|4526.05|4526.45|4526.05|4526.2|4525.8|818
1630525030000|2021-09-01 19:37:10|4526.2|4525.8|4526.2|4525.8|4526.2|4525.8|4526.2|4525.8|110
1630525040000|2021-09-01 19:37:20|4526.45|4526.05|4526.2|4525.8|4526.45|4526.05|4526.2|4525.8|432
1630525050000|2021-09-01 19:37:30|||||||||49
1630525060000|2021-09-01 19:37:40|4525.95|4525.55|4525.95|4525.55|4525.95|4525.55|4525.7|4525.3|549
1630525070000|2021-09-01 19:37:50|4525.82|4525.42|4525.45|4525.05|4525.95|4525.55|4525.45|4525.05|970
1630525080000|2021-09-01 19:38:00|4525.2|4524.8|4524.7|4524.3|4525.2|4524.8|4524.7|4524.3|895
1630525090000|2021-09-01 19:38:10|4524.95|4524.55|4525.45|4525.05|4525.45|4525.05|4524.95|4524.55|1133
1630525100000|2021-09-01 19:38:20|4525.7|4525.3|4525.95|4525.55|4526.2|4525.8|4525.7|4525.3|552
1630525110000|2021-09-01 19:38:30|4525.7|4525.3|4525.7|4525.3|4525.95|4525.55|4525.7|4525.3|427
1630525120000|2021-09-01 19:38:40|4525.82|4525.42|4525.95|4525.55|4525.95|4525.55|4525.82|4525.42|347
1630525130000|2021-09-01 19:38:50|4525.7|4525.3|4525.95|4525.55|4525.95|4525.55|4525.7|4525.3|626
1630525140000|2021-09-01 19:39:00|4525.7|4525.3|4525.7|4525.3|4525.95|4525.55|4525.7|4525.3|672
1630525150000|2021-09-01 19:39:10|4525.95|4525.55|4525.7|4525.3|4525.95|4525.55|4525.7|4525.3|578
1630525160000|2021-09-01 19:39:20|4525.45|4525.05|4525.45|4525.05|4525.45|4525.05|4525.2|4524.8|275
1630525170000|2021-09-01 19:39:30|4525.57|4525.17|4525.7|4525.3|4525.95|4525.55|4525.57|4525.17|270
1630525180000|2021-09-01 19:39:40|4525.45|4525.05|4525.7|4525.3|4525.7|4525.3|4525.45|4525.05|161
1630525190000|2021-09-01 19:39:50|4525.57|4525.17|4525.2|4524.8|4525.57|4525.17|4524.95|4524.55|354
1630525200000|2021-09-01 19:40:00|4525.45|4525.05|4525.7|4525.3|4525.7|4525.3|4525.2|4524.8|442
1630525210000|2021-09-01 19:40:10|4525.45|4525.05|4525.45|4525.05|4525.45|4525.05|4525.2|4524.8|222
1630525220000|2021-09-01 19:40:20|4525.7|4525.3|4525.7|4525.3|4525.95|4525.55|4525.7|4525.3|274
1630525230000|2021-09-01 19:40:30|4525.82|4525.42|4526.2|4525.8|4526.2|4525.8|4525.7|4525.3|183
1630525240000|2021-09-01 19:40:40|4525.95|4525.55|4526.2|4525.8|4526.2|4525.8|4525.95|4525.55|154
1630525250000|2021-09-01 19:40:50|4525.95|4525.55|4526.2|4525.8|4526.2|4525.8|4525.95|4525.55|246
1630525260000|2021-09-01 19:41:00|4525.95|4525.55|4525.7|4525.3|4525.95|4525.55|4525.7|4525.3|446
1630525270000|2021-09-01 19:41:10|4525.45|4525.05|4524.95|4524.55|4525.7|4525.3|4524.95|4524.55|535
1630525280000|2021-09-01 19:41:20|4524.82|4524.42|4524.45|4524.05|4524.82|4524.42|4524.45|4524.05|1264
1630525290000|2021-09-01 19:41:30|4524.7|4524.3|4524.45|4524.05|4524.7|4524.3|4524.45|4524.05|471
1630525300000|2021-09-01 19:41:40|4524.7|4524.3|4524.7|4524.3|4524.7|4524.3|4524.45|4524.05|425
1630525310000|2021-09-01 19:41:50|4524.45|4524.05|4524.45|4524.05|4524.7|4524.3|4524.45|4524.05|319
1630525320000|2021-09-01 19:42:00|4524.7|4524.3|4525.2|4524.8|4525.2|4524.8|4524.45|4524.05|648
1630525330000|2021-09-01 19:42:10|4524.95|4524.55|4525.45|4525.05|4525.45|4525.05|4524.95|4524.55|386
1630525340000|2021-09-01 19:42:20|4525.2|4524.8|4525.2|4524.8|4525.45|4525.05|4525.2|4524.8|381
1630525350000|2021-09-01 19:42:30|4525.32|4524.92|4525.45|4525.05|4525.45|4525.05|4525.32|4524.92|76
1630525360000|2021-09-01 19:42:40|4525.57|4525.17|4525.2|4524.8|4525.7|4525.3|4525.2|4524.8|356
1630525370000|2021-09-01 19:42:50|4525.45|4525.05|4525.45|4525.05|4525.45|4525.05|4525.2|4524.8|262
1630525380000|2021-09-01 19:43:00|4525.2|4524.8|4524.7|4524.3|4525.2|4524.8|4524.7|4524.3|502
1630525390000|2021-09-01 19:43:10|4524.45|4524.05|4524.45|4524.05|4524.45|4524.05|4524.2|4523.8|479
1630525400000|2021-09-01 19:43:20|4524.2|4523.8|4523.95|4523.55|4524.45|4524.05|4523.7|4523.3|1630
1630525410000|2021-09-01 19:43:30|4523.7|4523.3|4523.7|4523.3|4523.7|4523.3|4523.45|4523.05|672
1630525420000|2021-09-01 19:43:40|4523.45|4523.05|4523.45|4523.05|4523.7|4523.3|4523.2|4522.8|661
1630525430000|2021-09-01 19:43:50|4522.95|4522.55|4523.2|4522.8|4523.45|4523.05|4522.95|4522.55|1103
1630525440000|2021-09-01 19:44:00|4523.45|4523.05|4524.2|4523.8|4524.2|4523.8|4523.2|4522.8|780
1630525450000|2021-09-01 19:44:10|4523.95|4523.55|4523.7|4523.3|4524.2|4523.8|4523.7|4523.3|1329
1630525460000|2021-09-01 19:44:20|4523.95|4523.55|4523.95|4523.55|4523.95|4523.55|4523.7|4523.3|761
1630525470000|2021-09-01 19:44:30|4524.07|4523.67|4523.95|4523.55|4524.07|4523.67|4523.82|4523.42|672
1630525480000|2021-09-01 19:44:40|4524.2|4523.8|4523.95|4523.55|4524.2|4523.8|4523.95|4523.55|535
1630525490000|2021-09-01 19:44:50|4524.2|4523.8|4524.2|4523.8|4524.45|4524.05|4523.95|4523.55|615
1630525500000|2021-09-01 19:45:00|4524.32|4523.92|4524.2|4523.8|4524.45|4524.05|4523.95|4523.55|940
1630525510000|2021-09-01 19:45:10|4524.45|4524.05|4524.45|4524.05|4524.45|4524.05|4524.2|4523.8|358
1630525520000|2021-09-01 19:45:20|4524.2|4523.8|4523.95|4523.55|4524.2|4523.8|4523.95|4523.55|562
1630525530000|2021-09-01 19:45:30|4523.7|4523.3|4524.2|4523.8|4524.2|4523.8|4523.7|4523.3|298
1630525540000|2021-09-01 19:45:40|4524.32|4523.92|4525.45|4525.05|4525.45|4525.05|4524.32|4523.92|953
1630525550000|2021-09-01 19:45:50|4525.7|4525.3|4525.7|4525.3|4525.95|4525.55|4525.45|4525.05|747
1630525560000|2021-09-01 19:46:00|4525.45|4525.05|4525.7|4525.3|4525.7|4525.3|4525.45|4525.05|313
1630525570000|2021-09-01 19:46:10|4525.82|4525.42|4525.7|4525.3|4525.95|4525.55|4525.7|4525.3|757
1630525580000|2021-09-01 19:46:20|4525.95|4525.55|4526.2|4525.8|4526.2|4525.8|4525.95|4525.55|393
1630525590000|2021-09-01 19:46:30|4526.45|4526.05|4525.95|4525.55|4526.45|4526.05|4525.95|4525.55|635
1630525600000|2021-09-01 19:46:40|4526.2|4525.8|4525.95|4525.55|4526.2|4525.8|4525.95|4525.55|212
1630525610000|2021-09-01 19:46:50|4525.7|4525.3|4525.7|4525.3|4525.7|4525.3|4525.45|4525.05|575
1630525620000|2021-09-01 19:47:00|4525.95|4525.55|4525.7|4525.3|4526.2|4525.8|4525.7|4525.3|465
1630525630000|2021-09-01 19:47:10|4525.82|4525.42|4526.2|4525.8|4526.2|4525.8|4525.7|4525.3|470
1630525640000|2021-09-01 19:47:20|4526.45|4526.05|4526.57|4526.17|4526.7|4526.3|4526.45|4526.05|322
1630525650000|2021-09-01 19:47:30|4526.45|4526.05|4526.2|4525.8|4526.45|4526.05|4526.2|4525.8|327
1630525660000|2021-09-01 19:47:40|4526.32|4525.92|4526.45|4526.05|4526.45|4526.05|4526.2|4525.8|210
1630525670000|2021-09-01 19:47:50|4526.57|4526.17|4526.95|4526.55|4526.95|4526.55|4526.45|4526.05|265
1630525680000|2021-09-01 19:48:00|4527.2|4526.8|4526.7|4526.3|4527.2|4526.8|4526.57|4526.17|752
1630525690000|2021-09-01 19:48:10|4526.57|4526.17|4526.45|4526.05|4526.57|4526.17|4526.45|4526.05|94
1630525700000|2021-09-01 19:48:20|4526.2|4525.8|4526.2|4525.8|4526.2|4525.8|4526.07|4525.67|550
1630525710000|2021-09-01 19:48:30|4526.45|4526.05|4526.45|4526.05|4526.45|4526.05|4526.2|4525.8|304
1630525720000|2021-09-01 19:48:40|4526.2|4525.8|4525.95|4525.55|4526.2|4525.8|4525.95|4525.55|366
1630525730000|2021-09-01 19:48:50|4526.2|4525.8|4526.45|4526.05|4526.45|4526.05|4526.2|4525.8|265
1630525740000|2021-09-01 19:49:00|4526.2|4525.8|4526.2|4525.8|4526.2|4525.8|4526.2|4525.8|145
1630525750000|2021-09-01 19:49:10|4526.07|4525.67|4526.2|4525.8|4526.2|4525.8|4525.95|4525.55|202
1630525760000|2021-09-01 19:49:20|4525.95|4525.55|4525.95|4525.55|4525.95|4525.55|4525.7|4525.3|714
1630525770000|2021-09-01 19:49:30|4525.82|4525.42|4525.95|4525.55|4525.95|4525.55|4525.7|4525.3|158
1630525780000|2021-09-01 19:49:40|4525.82|4525.42|4525.95|4525.55|4526.2|4525.8|4525.82|4525.42|263
1630525790000|2021-09-01 19:49:50|4525.82|4525.42|4525.45|4525.05|4525.95|4525.55|4525.45|4525.05|246
1630525800000|2021-09-01 19:50:00|4525.7|4525.3|4524.7|4524.3|4525.7|4525.3|4523.95|4523.55|2978
1630525810000|2021-09-01 19:50:10|4524.45|4524.05|4525.2|4524.8|4525.2|4524.8|4523.95|4523.55|855
1630525820000|2021-09-01 19:50:20|4525.07|4524.67|4524.95|4524.55|4525.2|4524.8|4524.45|4524.05|638
1630525830000|2021-09-01 19:50:30|4524.82|4524.42|4524.95|4524.55|4524.95|4524.55|4524.2|4523.8|480
1630525840000|2021-09-01 19:50:40|4524.7|4524.3|4525.45|4525.05|4525.45|4525.05|4524.7|4524.3|497
1630525850000|2021-09-01 19:50:50|4525.2|4524.8|4524.95|4524.55|4525.45|4525.05|4524.95|4524.55|471
1630525860000|2021-09-01 19:51:00|4525.2|4524.8|4525.2|4524.8|4525.2|4524.8|4524.95|4524.55|466
1630525870000|2021-09-01 19:51:10|4525.45|4525.05|4524.95|4524.55|4525.45|4525.05|4524.95|4524.55|473
1630525880000|2021-09-01 19:51:20|4524.7|4524.3|4524.95|4524.55|4524.95|4524.55|4524.7|4524.3|226
1630525890000|2021-09-01 19:51:30|4524.7|4524.3|4524.7|4524.3|4524.95|4524.55|4524.7|4524.3|134
1630525900000|2021-09-01 19:51:40|||||||||350
1630525910000|2021-09-01 19:51:50|4524.82|4524.42|4525.2|4524.8|4525.2|4524.8|4524.82|4524.42|501
1630525920000|2021-09-01 19:52:00|4525.45|4525.05|4525.95|4525.55|4526.2|4525.8|4525.45|4525.05|1067
1630525930000|2021-09-01 19:52:10|4526.07|4525.67|4526.2|4525.8|4526.2|4525.8|4526.07|4525.67|71
1630525940000|2021-09-01 19:52:20|4526.45|4526.05|4525.95|4525.55|4526.45|4526.05|4525.82|4525.42|507
1630525950000|2021-09-01 19:52:30|4526.2|4525.8|4526.2|4525.8|4526.2|4525.8|4525.95|4525.55|225
1630525960000|2021-09-01 19:52:40|4526.07|4525.67|4525.45|4525.05|4526.07|4525.67|4525.45|4525.05|490
1630525970000|2021-09-01 19:52:50|4525.2|4524.8|4524.95|4524.55|4525.2|4524.8|4524.95|4524.55|213
1630525980000|2021-09-01 19:53:00|4524.82|4524.42|4524.57|4524.17|4524.82|4524.42|4524.57|4524.17|179
1630525990000|2021-09-01 19:53:10|4524.7|4524.3|4524.45|4524.05|4524.7|4524.3|4524.45|4524.05|499
1630526000000|2021-09-01 19:53:20|4524.2|4523.8|4524.45|4524.05|4524.7|4524.3|4524.2|4523.8|794
1630526010000|2021-09-01 19:53:30|4524.32|4523.92|4523.95|4523.55|4524.45|4524.05|4523.95|4523.55|527
1630526020000|2021-09-01 19:53:40|4524.2|4523.8|4524.2|4523.8|4524.2|4523.8|4524.2|4523.8|353
1630526030000|2021-09-01 19:53:50|4524.32|4523.92|4524.32|4523.92|4524.45|4524.05|4524.2|4523.8|627
1630526040000|2021-09-01 19:54:00|4524.2|4523.8|4524.2|4523.8|4524.2|4523.8|4523.95|4523.55|458
1630526050000|2021-09-01 19:54:10|4524.07|4523.67|4524.2|4523.8|4524.2|4523.8|4523.95|4523.55|287
1630526060000|2021-09-01 19:54:20|4523.95|4523.55|4524.45|4524.05|4524.45|4524.05|4523.95|4523.55|315
1630526070000|2021-09-01 19:54:30|4524.2|4523.8|4524.7|4524.3|4524.7|4524.3|4524.2|4523.8|328
1630526080000|2021-09-01 19:54:40|4525.2|4524.8|4525.2|4524.8|4525.2|4524.8|4524.95|4524.55|977
1630526090000|2021-09-01 19:54:50|4525.32|4524.92|4524.45|4524.05|4525.32|4524.92|4524.2|4523.8|1806
1630526100000|2021-09-01 19:55:00|4524.2|4523.8|4523.45|4523.05|4524.2|4523.8|4523.2|4522.8|1562
1630526110000|2021-09-01 19:55:10|4523.2|4522.8|4522.95|4522.55|4523.45|4523.05|4522.95|4522.55|707
1630526120000|2021-09-01 19:55:20|4523.2|4522.8|4523.2|4522.8|4523.7|4523.3|4523.2|4522.8|1328
1630526130000|2021-09-01 19:55:30|4523.45|4523.05|4523.7|4523.3|4523.7|4523.3|4523.2|4522.8|598
1630526140000|2021-09-01 19:55:40|4523.82|4523.42|4523.45|4523.05|4523.82|4523.42|4523.45|4523.05|902
1630526150000|2021-09-01 19:55:50|4523.2|4522.8|4523.2|4522.8|4523.2|4522.8|4523.07|4522.67|772
1630526160000|2021-09-01 19:56:00|4523.45|4523.05|4523.2|4522.8|4523.45|4523.05|4523.2|4522.8|562
1630526170000|2021-09-01 19:56:10|4523.45|4523.05|4523.2|4522.8|4523.45|4523.05|4523.2|4522.8|489
1630526180000|2021-09-01 19:56:20|4522.95|4522.55|4523.2|4522.8|4523.2|4522.8|4522.95|4522.55|650
1630526190000|2021-09-01 19:56:30|4522.95|4522.55|4523.2|4522.8|4523.2|4522.8|4522.95|4522.55|391
1630526200000|2021-09-01 19:56:40|4523.07|4522.67|4522.95|4522.55|4523.2|4522.8|4522.95|4522.55|119
1630526210000|2021-09-01 19:56:50|4523.2|4522.8|4523.2|4522.8|4523.7|4523.3|4523.2|4522.8|1866
1630526220000|2021-09-01 19:57:00|4523.45|4523.05|4523.45|4523.05|4523.7|4523.3|4523.2|4522.8|1189
1630526230000|2021-09-01 19:57:10|||||||||267
1630526240000|2021-09-01 19:57:20|4523.32|4522.92|4522.7|4522.3|4523.32|4522.92|4522.45|4522.05|1655
1630526250000|2021-09-01 19:57:30|4522.95|4522.55|4522.95|4522.55|4522.95|4522.55|4522.7|4522.3|703
1630526260000|2021-09-01 19:57:40|4523.2|4522.8|4522.95|4522.55|4523.2|4522.8|4522.95|4522.55|362
1630526270000|2021-09-01 19:57:50|4522.7|4522.3|4522.95|4522.55|4522.95|4522.55|4522.7|4522.3|466
1630526280000|2021-09-01 19:58:00|4522.82|4522.42|4522.95|4522.55|4523.2|4522.8|4522.7|4522.3|745
1630526290000|2021-09-01 19:58:10|4522.82|4522.42|4522.95|4522.55|4522.95|4522.55|4522.7|4522.3|734
1630526300000|2021-09-01 19:58:20|4523.2|4522.8|4522.95|4522.55|4523.2|4522.8|4522.95|4522.55|458
1630526310000|2021-09-01 19:58:30|4522.82|4522.42|4522.7|4522.3|4522.82|4522.42|4522.7|4522.3|827
1630526320000|2021-09-01 19:58:40|4522.45|4522.05|4522.2|4521.8|4522.45|4522.05|4522.2|4521.8|916
1630526330000|2021-09-01 19:58:50|4522.45|4522.05|4522.45|4522.05|4522.45|4522.05|4522.45|4522.05|969
1630526340000|2021-09-01 19:59:00|4522.7|4522.3|4522.7|4522.3|4522.95|4522.55|4522.45|4522.05|1915
1630526350000|2021-09-01 19:59:10|4522.95|4522.55|4522.95|4522.55|4522.95|4522.55|4522.95|4522.55|1121
1630526360000|2021-09-01 19:59:20|4523.2|4522.8|4523.45|4523.05|4523.7|4523.3|4522.95|4522.55|2395
1630526370000|2021-09-01 19:59:30|4523.2|4522.8|4523.45|4523.05|4523.7|4523.3|4522.95|4522.55|4231
1630526380000|2021-09-01 19:59:40|4523.2|4522.8|4523.7|4523.3|4523.7|4523.3|4522.95|4522.55|5327
1630526390000|2021-09-01 19:59:50|4523.2|4522.8|4524.7|4524.3|4525.2|4524.8|4523.2|4522.8|20436
1630526400000|2021-09-01 20:00:00|4524.02|4523.62|4525.37|4524.77|4525.37|4524.77|4524.02|4523.52|10043
1630526410000|2021-09-01 20:00:10|4525.62|4525.02|4525.37|4524.77|4525.62|4525.02|4525.37|4524.77|1690
1630526420000|2021-09-01 20:00:20|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|1074
1630526430000|2021-09-01 20:00:30|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|775
1630526440000|2021-09-01 20:00:40|4525.62|4525.02|4525.62|4525.02|4525.87|4525.27|4525.62|4525.02|448
1630526450000|2021-09-01 20:00:50|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.62|4525.02|720
1630526460000|2021-09-01 20:01:00|4525.62|4525.02|4525.37|4524.77|4525.62|4525.02|4525.37|4524.77|701
1630526470000|2021-09-01 20:01:10|4525.12|4524.52|4524.62|4524.02|4525.37|4524.77|4524.62|4524.02|1314
1630526480000|2021-09-01 20:01:20|||||||||534
1630526490000|2021-09-01 20:01:30|4524.37|4523.77|4524.37|4523.77|4524.62|4524.02|4524.37|4523.77|494
1630526500000|2021-09-01 20:01:40|4524.49|4523.89|4524.87|4524.27|4524.87|4524.27|4524.49|4523.89|538
1630526510000|2021-09-01 20:01:50|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|285
1630526520000|2021-09-01 20:02:00|4524.87|4524.27|4524.87|4524.27|4525.12|4524.52|4524.87|4524.27|467
1630526530000|2021-09-01 20:02:10|||||||||153
1630526540000|2021-09-01 20:02:20|||||||||329
1630526550000|2021-09-01 20:02:30|||||||||356
1630526560000|2021-09-01 20:02:40|4525.12|4524.52|4524.87|4524.27|4525.12|4524.52|4524.87|4524.27|647
1630526570000|2021-09-01 20:02:50|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4524.87|4524.27|264
1630526580000|2021-09-01 20:03:00|4525.24|4524.64|4525.37|4524.77|4525.37|4524.77|4525.24|4524.64|691
1630526590000|2021-09-01 20:03:10|||||||||88
1630526600000|2021-09-01 20:03:20|||||||||90
1630526610000|2021-09-01 20:03:30|||||||||70
1630526620000|2021-09-01 20:03:40|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.37|4524.77|476
1630526630000|2021-09-01 20:03:50|4525.87|4525.27|4525.62|4525.02|4525.87|4525.27|4525.62|4525.02|353
1630526640000|2021-09-01 20:04:00|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|634
1630526650000|2021-09-01 20:04:10|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|203
1630526660000|2021-09-01 20:04:20|4525.87|4525.27|4525.62|4525.02|4525.87|4525.27|4525.62|4525.02|292
1630526670000|2021-09-01 20:04:30|4525.87|4525.27|4525.62|4525.02|4525.87|4525.27|4525.62|4525.02|205
1630526680000|2021-09-01 20:04:40|||||||||23
1630526690000|2021-09-01 20:04:50|||||||||17
1630526700000|2021-09-01 20:05:00|4525.87|4525.27|4526.12|4525.52|4526.12|4525.52|4525.87|4525.27|496
1630526710000|2021-09-01 20:05:10|4526.37|4525.77|4526.62|4526.02|4526.62|4526.02|4526.37|4525.77|838
1630526720000|2021-09-01 20:05:20|4526.49|4525.89|4526.62|4526.02|4526.62|4526.02|4526.49|4525.89|419
1630526730000|2021-09-01 20:05:30|||||||||309
1630526740000|2021-09-01 20:05:40|4526.37|4525.77|4526.62|4526.02|4526.62|4526.02|4526.37|4525.77|456
1630526750000|2021-09-01 20:05:50|4526.49|4525.89|4526.62|4526.02|4526.62|4526.02|4526.37|4525.77|505
1630526760000|2021-09-01 20:06:00|4526.37|4525.77|4526.37|4525.77|4526.62|4526.02|4526.37|4525.77|221
1630526770000|2021-09-01 20:06:10|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|66
1630526780000|2021-09-01 20:06:20|||||||||31
1630526790000|2021-09-01 20:06:30|||||||||85
1630526800000|2021-09-01 20:06:40|||||||||13
1630526810000|2021-09-01 20:06:50|4526.87|4526.27|4526.62|4526.02|4526.87|4526.27|4526.62|4526.02|524
1630526820000|2021-09-01 20:07:00|4526.37|4525.77|4526.37|4525.77|4526.37|4525.77|4526.37|4525.77|518
1630526830000|2021-09-01 20:07:10|4526.62|4526.02|4526.37|4525.77|4526.62|4526.02|4526.37|4525.77|415
1630526840000|2021-09-01 20:07:20|||||||||36
1630526850000|2021-09-01 20:07:30|||||||||85
1630526860000|2021-09-01 20:07:40|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|133
1630526870000|2021-09-01 20:07:50|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|610
1630526880000|2021-09-01 20:08:00|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|140
1630526890000|2021-09-01 20:08:10|||||||||53
1630526900000|2021-09-01 20:08:20|4526.37|4525.77|4526.37|4525.77|4526.37|4525.77|4526.37|4525.77|197
1630526910000|2021-09-01 20:08:30|||||||||67
1630526920000|2021-09-01 20:08:40|||||||||167
1630526930000|2021-09-01 20:08:50|||||||||29
1630526940000|2021-09-01 20:09:00|||||||||96
1630526950000|2021-09-01 20:09:10|||||||||26
1630526960000|2021-09-01 20:09:20|||||||||37
1630526970000|2021-09-01 20:09:30|||||||||22
1630526980000|2021-09-01 20:09:40|||||||||34
1630526990000|2021-09-01 20:09:50|||||||||97
1630527000000|2021-09-01 20:10:00|4526.24|4525.64|4526.37|4525.77|4526.37|4525.77|4526.24|4525.64|238
1630527010000|2021-09-01 20:10:10|4526.49|4525.89|4526.62|4526.02|4526.62|4526.02|4526.49|4525.89|216
1630527020000|2021-09-01 20:10:20|4526.37|4525.77|4526.37|4525.77|4526.37|4525.77|4526.37|4525.77|268
1630527030000|2021-09-01 20:10:30|4526.24|4525.64|4526.12|4525.52|4526.24|4525.64|4526.12|4525.52|95
1630527040000|2021-09-01 20:10:40|4525.99|4525.39|4525.87|4525.27|4525.99|4525.39|4525.87|4525.27|162
1630527050000|2021-09-01 20:10:50|||||||||216
1630527060000|2021-09-01 20:11:00|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|153
1630527070000|2021-09-01 20:11:10|||||||||9
1630527080000|2021-09-01 20:11:20|||||||||27
1630527090000|2021-09-01 20:11:30|4526.24|4525.64|4526.62|4526.02|4526.62|4526.02|4526.24|4525.64|323
1630527100000|2021-09-01 20:11:40|4526.37|4525.77|4526.37|4525.77|4526.37|4525.77|4526.37|4525.77|144
1630527110000|2021-09-01 20:11:50|||||||||244
1630527120000|2021-09-01 20:12:00|||||||||20
1630527130000|2021-09-01 20:12:10|||||||||80
1630527140000|2021-09-01 20:12:20|||||||||10
1630527150000|2021-09-01 20:12:30|4526.24|4525.64|4526.37|4525.77|4526.37|4525.77|4526.24|4525.64|374
1630527160000|2021-09-01 20:12:40|4526.12|4525.52|4526.37|4525.77|4526.37|4525.77|4526.12|4525.52|87
1630527170000|2021-09-01 20:12:50|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|123
1630527180000|2021-09-01 20:13:00|4526.24|4525.64|4526.37|4525.77|4526.37|4525.77|4526.24|4525.64|104
1630527190000|2021-09-01 20:13:10|4526.49|4525.89|4526.62|4526.02|4526.62|4526.02|4526.49|4525.89|158
1630527200000|2021-09-01 20:13:20|||||||||116
1630527210000|2021-09-01 20:13:30|4526.87|4526.27|4526.62|4526.02|4526.87|4526.27|4526.62|4526.02|271
1630527220000|2021-09-01 20:13:40|4526.74|4526.14|4526.87|4526.27|4526.87|4526.27|4526.74|4526.14|66
1630527230000|2021-09-01 20:13:50|||||||||104
1630527240000|2021-09-01 20:14:00|4526.62|4526.02|4526.87|4526.27|4526.87|4526.27|4526.62|4526.02|228
1630527250000|2021-09-01 20:14:10|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|117
1630527260000|2021-09-01 20:14:20|4526.87|4526.27|4526.62|4526.02|4526.87|4526.27|4526.62|4526.02|55
1630527270000|2021-09-01 20:14:30|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|95
1630527280000|2021-09-01 20:14:40|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|412
1630527290000|2021-09-01 20:14:50|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|155
1630527300000|2021-09-01 20:15:00|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|510
1630527310000|2021-09-01 20:15:10|4526.99|4526.39|4526.62|4526.02|4526.99|4526.39|4526.37|4525.77|288
1630527320000|2021-09-01 20:15:20|4526.37|4525.77|4526.37|4525.77|4526.37|4525.77|4526.37|4525.77|29
1630527330000|2021-09-01 20:15:30|||||||||2
1630527340000|2021-09-01 20:15:40|||||||||104
1630527350000|2021-09-01 20:15:50|||||||||12
1630527360000|2021-09-01 20:16:00|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|106
1630527370000|2021-09-01 20:16:10|||||||||3
1630527380000|2021-09-01 20:16:20|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|159
1630527390000|2021-09-01 20:16:30|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|22
1630527400000|2021-09-01 20:16:40|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|21
1630527410000|2021-09-01 20:16:50|4525.87|4525.27|4525.99|4525.39|4525.99|4525.39|4525.87|4525.27|10
1630527420000|2021-09-01 20:17:00|4526.12|4525.52|4525.87|4525.27|4526.12|4525.52|4525.87|4525.27|30
1630527430000|2021-09-01 20:17:10|||||||||47
1630527440000|2021-09-01 20:17:20|||||||||2
1630527450000|2021-09-01 20:17:30|||||||||154
1630527460000|2021-09-01 20:17:40|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|19
1630527470000|2021-09-01 20:17:50|4525.74|4525.14|4525.87|4525.27|4525.87|4525.27|4525.74|4525.14|51
1630527490000|2021-09-01 20:18:10|4525.74|4525.14|4525.87|4525.27|4525.87|4525.27|4525.62|4525.02|46
1630527510000|2021-09-01 20:18:30|||||||||3
1630527520000|2021-09-01 20:18:40|4525.99|4525.39|4525.87|4525.27|4525.99|4525.39|4525.87|4525.27|32
1630527530000|2021-09-01 20:18:50|||||||||9
1630527540000|2021-09-01 20:19:00|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|17
1630527550000|2021-09-01 20:19:10|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|20
1630527560000|2021-09-01 20:19:20|||||||||4
1630527570000|2021-09-01 20:19:30|||||||||76
1630527580000|2021-09-01 20:19:40|||||||||1
1630527590000|2021-09-01 20:19:50|||||||||3
1630527600000|2021-09-01 20:20:00|||||||||3
1630527610000|2021-09-01 20:20:10|||||||||2
1630527620000|2021-09-01 20:20:20|||||||||8
1630527630000|2021-09-01 20:20:30|4525.99|4525.39|4525.87|4525.27|4526.12|4525.52|4525.87|4525.27|54
1630527640000|2021-09-01 20:20:40|||||||||3
1630527650000|2021-09-01 20:20:50|||||||||8
1630527670000|2021-09-01 20:21:10|||||||||3
1630527680000|2021-09-01 20:21:20|||||||||3
1630527690000|2021-09-01 20:21:30|||||||||51
1630527710000|2021-09-01 20:21:50|||||||||1
1630527720000|2021-09-01 20:22:00|||||||||8
1630527730000|2021-09-01 20:22:10|||||||||27
1630527750000|2021-09-01 20:22:30|||||||||5
1630527760000|2021-09-01 20:22:40|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|82
1630527770000|2021-09-01 20:22:50|4525.99|4525.39|4525.87|4525.27|4525.99|4525.39|4525.87|4525.27|33
1630527800000|2021-09-01 20:23:20|4525.99|4525.39|4526.12|4525.52|4526.12|4525.52|4525.87|4525.27|30
1630527810000|2021-09-01 20:23:30|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|44
1630527820000|2021-09-01 20:23:40|||||||||7
1630527830000|2021-09-01 20:23:50|||||||||8
1630527840000|2021-09-01 20:24:00|||||||||2
1630527850000|2021-09-01 20:24:10|||||||||2
1630527870000|2021-09-01 20:24:30|||||||||1
1630527900000|2021-09-01 20:25:00|||||||||48
1630527920000|2021-09-01 20:25:20|4525.62|4525.02|4525.87|4525.27|4525.87|4525.27|4525.62|4525.02|185
1630527950000|2021-09-01 20:25:50|||||||||4
1630527960000|2021-09-01 20:26:00|||||||||2
1630527980000|2021-09-01 20:26:20|||||||||3
1630527990000|2021-09-01 20:26:30|||||||||3
1630528000000|2021-09-01 20:26:40|||||||||4
1630528020000|2021-09-01 20:27:00|||||||||9
1630528050000|2021-09-01 20:27:30|||||||||6
1630528060000|2021-09-01 20:27:40|||||||||69
1630528070000|2021-09-01 20:27:50|||||||||18
1630528080000|2021-09-01 20:28:00|||||||||1
1630528090000|2021-09-01 20:28:10|||||||||1
1630528110000|2021-09-01 20:28:30|||||||||1
1630528120000|2021-09-01 20:28:40|||||||||5
1630528130000|2021-09-01 20:28:50|||||||||1
1630528140000|2021-09-01 20:29:00|||||||||11
1630528150000|2021-09-01 20:29:10|||||||||1
1630528160000|2021-09-01 20:29:20|||||||||1
1630528170000|2021-09-01 20:29:30|||||||||3
1630528190000|2021-09-01 20:29:50|||||||||11
1630528200000|2021-09-01 20:30:00|||||||||6
1630528210000|2021-09-01 20:30:10|4525.74|4525.14|4525.74|4525.14|4525.74|4525.14|4525.74|4525.14|2
1630528220000|2021-09-01 20:30:20|4525.62|4525.02|4525.62|4525.02|4525.87|4525.27|4525.62|4525.02|224
1630528230000|2021-09-01 20:30:30|||||||||4
1630528250000|2021-09-01 20:30:50|||||||||14
1630528260000|2021-09-01 20:31:00|||||||||21
1630528280000|2021-09-01 20:31:20|||||||||8
1630528290000|2021-09-01 20:31:30|||||||||8
1630528320000|2021-09-01 20:32:00|||||||||26
1630528330000|2021-09-01 20:32:10|||||||||1
1630528350000|2021-09-01 20:32:30|||||||||9
1630528360000|2021-09-01 20:32:40|||||||||1
1630528370000|2021-09-01 20:32:50|||||||||6
1630528380000|2021-09-01 20:33:00|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|195
1630528390000|2021-09-01 20:33:10|||||||||21
1630528400000|2021-09-01 20:33:20|||||||||21
1630528410000|2021-09-01 20:33:30|||||||||12
1630528420000|2021-09-01 20:33:40|||||||||16
1630528430000|2021-09-01 20:33:50|||||||||4
1630528440000|2021-09-01 20:34:00|||||||||31
1630528450000|2021-09-01 20:34:10|||||||||1
1630528470000|2021-09-01 20:34:30|||||||||17
1630528510000|2021-09-01 20:35:10|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|301
1630528530000|2021-09-01 20:35:30|||||||||6
1630528540000|2021-09-01 20:35:40|||||||||7
1630528550000|2021-09-01 20:35:50|||||||||4
1630528560000|2021-09-01 20:36:00|||||||||8
1630528570000|2021-09-01 20:36:10|||||||||4
1630528580000|2021-09-01 20:36:20|||||||||46
1630528590000|2021-09-01 20:36:30|||||||||4
1630528600000|2021-09-01 20:36:40|||||||||7
1630528610000|2021-09-01 20:36:50|||||||||3
1630528620000|2021-09-01 20:37:00|||||||||14
1630528630000|2021-09-01 20:37:10|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|60
1630528650000|2021-09-01 20:37:30|||||||||4
1630528660000|2021-09-01 20:37:40|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|104
1630528670000|2021-09-01 20:37:50|||||||||3
1630528680000|2021-09-01 20:38:00|||||||||1
1630528700000|2021-09-01 20:38:20|||||||||2
1630528710000|2021-09-01 20:38:30|||||||||4
1630528720000|2021-09-01 20:38:40|||||||||1
1630528730000|2021-09-01 20:38:50|4525.49|4524.89|4525.37|4524.77|4525.49|4524.89|4525.37|4524.77|89
1630528740000|2021-09-01 20:39:00|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|65
1630528760000|2021-09-01 20:39:20|||||||||10
1630528770000|2021-09-01 20:39:30|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|16
1630528780000|2021-09-01 20:39:40|||||||||90
1630528790000|2021-09-01 20:39:50|||||||||90
1630528800000|2021-09-01 20:40:00|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|241
1630528820000|2021-09-01 20:40:20|||||||||80
1630528830000|2021-09-01 20:40:30|||||||||1
1630528850000|2021-09-01 20:40:50|||||||||6
1630528860000|2021-09-01 20:41:00|||||||||8
1630528880000|2021-09-01 20:41:20|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|277
1630528890000|2021-09-01 20:41:30|4525.24|4524.64|4525.12|4524.52|4525.24|4524.64|4525.12|4524.52|22
1630528930000|2021-09-01 20:42:10|||||||||14
1630528950000|2021-09-01 20:42:30|||||||||54
1630528960000|2021-09-01 20:42:40|||||||||68
1630528970000|2021-09-01 20:42:50|||||||||1
1630528980000|2021-09-01 20:43:00|||||||||122
1630528990000|2021-09-01 20:43:10|||||||||1
1630529000000|2021-09-01 20:43:20|||||||||20
1630529010000|2021-09-01 20:43:30|||||||||42
1630529030000|2021-09-01 20:43:50|||||||||5
1630529040000|2021-09-01 20:44:00|||||||||1
1630529050000|2021-09-01 20:44:10|||||||||10
1630529060000|2021-09-01 20:44:20|||||||||5
1630529070000|2021-09-01 20:44:30|||||||||70
1630529090000|2021-09-01 20:44:50|||||||||2
1630529100000|2021-09-01 20:45:00|4524.99|4524.39|4525.12|4524.52|4525.12|4524.52|4524.99|4524.39|130
1630529120000|2021-09-01 20:45:20|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|73
1630529130000|2021-09-01 20:45:30|4525.12|4524.52|4525.37|4524.77|4525.37|4524.77|4525.12|4524.52|216
1630529140000|2021-09-01 20:45:40|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|18
1630529160000|2021-09-01 20:46:00|||||||||14
1630529180000|2021-09-01 20:46:20|||||||||1
1630529230000|2021-09-01 20:47:10|||||||||330
1630529240000|2021-09-01 20:47:20|||||||||1
1630529250000|2021-09-01 20:47:30|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|112
1630529260000|2021-09-01 20:47:40|||||||||19
1630529290000|2021-09-01 20:48:10|||||||||11
1630529300000|2021-09-01 20:48:20|||||||||4
1630529310000|2021-09-01 20:48:30|||||||||11
1630529320000|2021-09-01 20:48:40|||||||||6
1630529330000|2021-09-01 20:48:50|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|39
1630529340000|2021-09-01 20:49:00|4524.87|4524.27|4524.62|4524.02|4524.87|4524.27|4524.62|4524.02|269
1630529350000|2021-09-01 20:49:10|4524.49|4523.89|4524.12|4523.52|4524.62|4524.02|4524.12|4523.52|304
1630529360000|2021-09-01 20:49:20|||||||||46
1630529370000|2021-09-01 20:49:30|4523.87|4523.27|4523.87|4523.27|4523.87|4523.27|4523.87|4523.27|125
1630529380000|2021-09-01 20:49:40|4523.74|4523.14|4523.87|4523.27|4523.87|4523.27|4523.62|4523.02|189
1630529390000|2021-09-01 20:49:50|4523.62|4523.02|4523.62|4523.02|4523.62|4523.02|4523.62|4523.02|35
1630529400000|2021-09-01 20:50:00|4523.37|4522.77|4523.37|4522.77|4523.37|4522.77|4523.37|4522.77|134
1630529410000|2021-09-01 20:50:10|||||||||33
1630529420000|2021-09-01 20:50:20|4523.24|4522.64|4522.87|4522.27|4523.24|4522.64|4522.87|4522.27|314
1630529430000|2021-09-01 20:50:30|||||||||47
1630529440000|2021-09-01 20:50:40|||||||||44
1630529450000|2021-09-01 20:50:50|4522.99|4522.39|4522.87|4522.27|4522.99|4522.39|4522.87|4522.27|46
1630529460000|2021-09-01 20:51:00|4522.99|4522.39|4523.24|4522.64|4523.24|4522.64|4522.99|4522.39|73
1630529470000|2021-09-01 20:51:10|4523.37|4522.77|4523.87|4523.27|4523.87|4523.27|4523.37|4522.77|89
1630529480000|2021-09-01 20:51:20|||||||||69
1630529490000|2021-09-01 20:51:30|4523.62|4523.02|4523.87|4523.27|4523.87|4523.27|4523.62|4523.02|158
1630529510000|2021-09-01 20:51:50|||||||||3
1630529520000|2021-09-01 20:52:00|4523.74|4523.14|4523.87|4523.27|4523.87|4523.27|4523.74|4523.14|40
1630529530000|2021-09-01 20:52:10|||||||||4
1630529550000|2021-09-01 20:52:30|||||||||2
1630529570000|2021-09-01 20:52:50|||||||||2
1630529580000|2021-09-01 20:53:00|||||||||2
1630529600000|2021-09-01 20:53:20|||||||||69
1630529610000|2021-09-01 20:53:30|||||||||5
1630529620000|2021-09-01 20:53:40|||||||||4
1630529640000|2021-09-01 20:54:00|4523.74|4523.14|4523.87|4523.27|4523.87|4523.27|4523.74|4523.14|44
1630529650000|2021-09-01 20:54:10|||||||||2
1630529670000|2021-09-01 20:54:30|||||||||4
1630529680000|2021-09-01 20:54:40|4524.12|4523.52|4524.12|4523.52|4524.12|4523.52|4524.12|4523.52|66
1630529690000|2021-09-01 20:54:50|||||||||13
1630529700000|2021-09-01 20:55:00|4523.87|4523.27|4523.87|4523.27|4523.87|4523.27|4523.87|4523.27|40
1630529710000|2021-09-01 20:55:10|||||||||5
1630529720000|2021-09-01 20:55:20|||||||||1
1630529740000|2021-09-01 20:55:40|4523.62|4523.02|4523.87|4523.27|4523.87|4523.27|4523.62|4523.02|110
1630529750000|2021-09-01 20:55:50|||||||||22
1630529760000|2021-09-01 20:56:00|||||||||30
1630529800000|2021-09-01 20:56:40|||||||||16
1630529810000|2021-09-01 20:56:50|||||||||6
1630529820000|2021-09-01 20:57:00|4523.99|4523.39|4524.12|4523.52|4524.12|4523.52|4523.99|4523.39|71
1630529830000|2021-09-01 20:57:10|||||||||12
1630529840000|2021-09-01 20:57:20|4523.87|4523.27|4523.87|4523.27|4523.87|4523.27|4523.87|4523.27|61
1630529850000|2021-09-01 20:57:30|||||||||23
1630529860000|2021-09-01 20:57:40|4523.99|4523.39|4524.12|4523.52|4524.12|4523.52|4523.99|4523.39|35
1630529870000|2021-09-01 20:57:50|||||||||14
1630529880000|2021-09-01 20:58:00|||||||||5
1630529910000|2021-09-01 20:58:30|||||||||43
1630529920000|2021-09-01 20:58:40|||||||||20
1630529930000|2021-09-01 20:58:50|||||||||6
1630529940000|2021-09-01 20:59:00|||||||||30
1630529950000|2021-09-01 20:59:10|||||||||4
1630529960000|2021-09-01 20:59:20|||||||||98
1630529970000|2021-09-01 20:59:30|4523.99|4523.39|4524.37|4523.77|4524.37|4523.77|4523.99|4523.39|73
1630529980000|2021-09-01 20:59:40|||||||||19
1630529990000|2021-09-01 20:59:50|4524.49|4523.89|4525.05|4523.55|4525.05|4524.14|4524.49|4523.5|52
1630530000000|2021-09-01 21:00:00|4524.98|4523.48|4524.98|4523.48|4524.98|4523.48|4524.98|4523.48|8
1630530080000|2021-09-01 21:01:20|4524.91|4523.41|4524.91|4523.41|4524.91|4523.41|4524.91|4523.41|0
1630530090000|2021-09-01 21:01:30|4524.87|4523.37|4524.87|4523.37|4524.91|4523.41|4524.87|4523.37|0
1630530120000|2021-09-01 21:02:00|4524.8|4523.3|4524.8|4523.3|4524.8|4523.3|4524.8|4523.3|0
1630530130000|2021-09-01 21:02:10|4524.87|4523.37|4524.98|4523.48|4524.98|4523.48|4524.87|4523.37|0
1630530140000|2021-09-01 21:02:20|4524.91|4523.41|4525.02|4523.52|4525.02|4523.52|4524.91|4523.41|0
1630530160000|2021-09-01 21:02:40|4525.31|4523.81|4525.31|4523.81|4525.31|4523.81|4525.31|4523.81|0
1630530220000|2021-09-01 21:03:40|4525.24|4523.74|4525.24|4523.74|4525.24|4523.74|4525.24|4523.74|0
1630530230000|2021-09-01 21:03:50|4525.31|4523.81|4525.31|4523.81|4525.31|4523.81|4525.31|4523.81|0
1630530400000|2021-09-01 21:06:40|4525.2|4523.7|4525.2|4523.7|4525.2|4523.7|4525.2|4523.7|0
1630530480000|2021-09-01 21:08:00|4525.31|4523.81|4525.31|4523.81|4525.31|4523.81|4525.31|4523.81|0
1630530680000|2021-09-01 21:11:20|4525.24|4523.74|4525.24|4523.74|4525.24|4523.74|4525.24|4523.74|0
1630530730000|2021-09-01 21:12:10|4525.2|4523.7|4525.2|4523.7|4525.2|4523.7|4525.2|4523.7|0
1630530760000|2021-09-01 21:12:40|4525.24|4523.74|4525.24|4523.74|4525.24|4523.74|4525.24|4523.74|0
1630530870000|2021-09-01 21:14:30|4525.16|4523.66|4525.16|4523.66|4525.16|4523.66|4525.16|4523.66|0
1630530880000|2021-09-01 21:14:40|4525.24|4523.74|4525.13|4523.63|4525.24|4523.74|4525.13|4523.63|0
1630530900000|2021-09-01 21:15:00|4525.24|4523.74|4525.24|4523.74|4525.24|4523.74|4525.24|4523.74|0
1630530970000|2021-09-01 21:16:10|4525.31|4523.81|4525.31|4523.81|4525.31|4523.81|4525.31|4523.81|0
1630531080000|2021-09-01 21:18:00|4524.98|4523.48|4524.98|4523.48|4524.98|4523.48|4524.98|4523.48|0
1630531100000|2021-09-01 21:18:20|4525.16|4523.66|4525.16|4523.66|4525.16|4523.66|4525.16|4523.66|0
1630531130000|2021-09-01 21:18:50|4524.98|4523.48|4524.98|4523.48|4524.98|4523.48|4524.98|4523.48|0
1630531140000|2021-09-01 21:19:00|4525.16|4523.66|4525.2|4523.7|4525.2|4523.7|4525.16|4523.66|0
1630531150000|2021-09-01 21:19:10|4525.05|4523.55|4525.05|4523.55|4525.05|4523.55|4525.05|4523.55|0
1630531170000|2021-09-01 21:19:30|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|0
1630531180000|2021-09-01 21:19:40|4524.94|4523.44|4524.94|4523.44|4524.94|4523.44|4524.94|4523.44|0
1630531200000|2021-09-01 21:20:00|4524.62|4523.12|4524.62|4523.12|4524.62|4523.12|4524.62|4523.12|0
1630531210000|2021-09-01 21:20:10|4524.84|4523.34|4524.84|4523.34|4524.84|4523.34|4524.84|4523.34|0
1630531250000|2021-09-01 21:20:50|4524.87|4523.37|4524.87|4523.37|4524.87|4523.37|4524.87|4523.37|0
1630531260000|2021-09-01 21:21:00|4524.8|4523.3|4524.8|4523.3|4524.8|4523.3|4524.8|4523.3|0
1630531310000|2021-09-01 21:21:50|4524.65|4523.15|4524.65|4523.15|4524.65|4523.15|4524.65|4523.15|0
1630531320000|2021-09-01 21:22:00|4524.8|4523.3|4524.8|4523.3|4524.8|4523.3|4524.8|4523.3|0
1630531350000|2021-09-01 21:22:30|4524.47|4522.97|4524.47|4522.97|4524.47|4522.97|4524.47|4522.97|0
1630531360000|2021-09-01 21:22:40|4524.76|4523.26|4524.76|4523.26|4524.76|4523.26|4524.76|4523.26|0
1630531380000|2021-09-01 21:23:00|4524.47|4522.97|4524.47|4522.97|4524.47|4522.97|4524.47|4522.97|0
1630531390000|2021-09-01 21:23:10|4524.76|4523.26|4524.76|4523.26|4524.76|4523.26|4524.76|4523.26|0
1630531410000|2021-09-01 21:23:30|4524.32|4522.82|4524.32|4522.82|4524.32|4522.82|4524.32|4522.82|0
1630531420000|2021-09-01 21:23:40|4524.36|4522.86|4524.36|4522.86|4524.36|4522.86|4524.36|4522.86|0
1630531440000|2021-09-01 21:24:00|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|0
1630531480000|2021-09-01 21:24:40|4524.73|4523.23|4524.69|4523.19|4524.73|4523.23|4524.69|4523.19|0
1630531500000|2021-09-01 21:25:00|4524.32|4522.82|4524.32|4522.82|4524.32|4522.82|4524.32|4522.82|0
1630531530000|2021-09-01 21:25:30|4524.29|4522.79|4524.29|4522.79|4524.29|4522.79|4524.29|4522.79|0
1630531550000|2021-09-01 21:25:50|4524.54|4523.04|4524.65|4523.15|4524.65|4523.15|4524.54|4523.04|0
1630531650000|2021-09-01 21:27:30|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|0
1630531680000|2021-09-01 21:28:00|4524.65|4523.15|4524.65|4523.15|4524.65|4523.15|4524.65|4523.15|0
1630531720000|2021-09-01 21:28:40|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|0
1630531770000|2021-09-01 21:29:30|4524.65|4523.15|4524.65|4523.15|4524.65|4523.15|4524.65|4523.15|0
1630531890000|2021-09-01 21:31:30|4524.54|4523.04|4524.69|4523.19|4524.69|4523.19|4524.54|4523.04|0
1630532260000|2021-09-01 21:37:40|4524.76|4523.26|4524.76|4523.26|4524.76|4523.26|4524.76|4523.26|0
1630532270000|2021-09-01 21:37:50|4524.94|4523.44|4524.73|4523.23|4524.94|4523.44|4524.73|4523.23|0
1630532290000|2021-09-01 21:38:10|4524.58|4523.08|4524.58|4523.08|4524.58|4523.08|4524.58|4523.08|0
1630532330000|2021-09-01 21:38:50|4524.73|4523.23|4524.76|4523.26|4524.76|4523.26|4524.65|4523.15|0
1630532350000|2021-09-01 21:39:10|4524.73|4523.23|4524.73|4523.23|4524.73|4523.23|4524.73|4523.23|0
1630532400000|2021-09-01 21:40:00|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|0
1630532470000|2021-09-01 21:41:10|4524.76|4523.26|4524.76|4523.26|4524.76|4523.26|4524.76|4523.26|0
1630532490000|2021-09-01 21:41:30|4524.69|4523.19|4524.76|4523.26|4524.76|4523.26|4524.69|4523.19|0
1630532510000|2021-09-01 21:41:50|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|0
1630532520000|2021-09-01 21:42:00|4524.76|4523.26|4524.07|4522.57|4524.94|4523.44|4524.07|4522.57|0
1630532530000|2021-09-01 21:42:10|4524.51|4523.01|4524.43|4522.93|4524.51|4523.01|4524.32|4522.82|0
1630532540000|2021-09-01 21:42:20|4524.47|4522.97|4524.54|4523.04|4524.54|4523.04|4524.47|4522.97|0
1630532560000|2021-09-01 21:42:40|4524.51|4523.01|4524.51|4523.01|4524.51|4523.01|4524.51|4523.01|0
1630532590000|2021-09-01 21:43:10|4524.94|4523.44|4524.94|4523.44|4524.94|4523.44|4524.94|4523.44|0
1630532610000|2021-09-01 21:43:30|4524.4|4522.9|4524.4|4522.9|4524.4|4522.9|4524.4|4522.9|0
1630532620000|2021-09-01 21:43:40|4524.47|4522.97|4524.4|4522.9|4524.47|4522.97|4524.4|4522.9|0
1630532660000|2021-09-01 21:44:20|4524.36|4522.86|4524.36|4522.86|4524.36|4522.86|4524.36|4522.86|0
1630532670000|2021-09-01 21:44:30|4524.4|4522.9|4524.4|4522.9|4524.4|4522.9|4524.4|4522.9|0
1630532770000|2021-09-01 21:46:10|4524.36|4522.86|4524.4|4522.9|4524.4|4522.9|4524.36|4522.86|0
1630532780000|2021-09-01 21:46:20|4524.47|4522.97|4524.62|4523.12|4524.62|4523.12|4524.47|4522.97|0
1630532800000|2021-09-01 21:46:40|4524.65|4523.15|4524.65|4523.15|4524.65|4523.15|4524.65|4523.15|0
1630532810000|2021-09-01 21:46:50|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|0
1630532830000|2021-09-01 21:47:10|4524.73|4523.23|4524.73|4523.23|4524.73|4523.23|4524.73|4523.23|0
1630532840000|2021-09-01 21:47:20|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|0
1630532850000|2021-09-01 21:47:30|4524.73|4523.23|4524.76|4523.26|4524.76|4523.26|4524.73|4523.23|0
1630532870000|2021-09-01 21:47:50|4524.73|4523.23|4524.73|4523.23|4524.73|4523.23|4524.73|4523.23|0
1630532880000|2021-09-01 21:48:00|4524.69|4523.19|4524.65|4523.15|4524.69|4523.19|4524.54|4523.04|0
1630532910000|2021-09-01 21:48:30|4524.69|4523.19|4524.65|4523.15|4524.73|4523.23|4524.65|4523.15|0
1630532950000|2021-09-01 21:49:10|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|0
1630532970000|2021-09-01 21:49:30|4524.65|4523.15|4524.65|4523.15|4524.65|4523.15|4524.65|4523.15|0
1630533290000|2021-09-01 21:54:50|4524.73|4523.23|4524.73|4523.23|4524.73|4523.23|4524.73|4523.23|0
1630533310000|2021-09-01 21:55:10|4524.65|4523.15|4524.65|4523.15|4524.65|4523.15|4524.58|4523.08|0
1630533320000|2021-09-01 21:55:20|4524.73|4523.23|4524.73|4523.23|4524.73|4523.23|4524.73|4523.23|0
1630533380000|2021-09-01 21:56:20|4524.65|4523.15|4524.65|4523.15|4524.65|4523.15|4524.65|4523.15|0
1630533400000|2021-09-01 21:56:40|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|4524.69|4523.19|0
1630533420000|2021-09-01 21:57:00|4524.73|4523.23|4524.69|4523.19|4524.73|4523.23|4524.69|4523.19|0
1630533440000|2021-09-01 21:57:20|4524.73|4523.23|4524.69|4523.19|4524.73|4523.23|4524.69|4523.19|0
1630533460000|2021-09-01 21:57:40|4524.73|4523.23|4524.73|4523.23|4524.73|4523.23|4524.73|4523.23|0
1630533560000|2021-09-01 21:59:20|4524.84|4523.34|4524.73|4523.23|4524.84|4523.34|4524.73|4523.23|0
1630533570000|2021-09-01 21:59:30|4524.8|4523.3|4524.8|4523.3|4524.8|4523.3|4524.8|4523.3|0
1630533590000|2021-09-01 21:59:50|4524.76|4523.26|4524.76|4523.26|4524.8|4523.3|4524.76|4523.26|0
1630533600000|2021-09-01 22:00:00|4524.74|4524.14|4524.49|4523.89|4524.99|4524.39|4524.24|4523.64|150
1630533610000|2021-09-01 22:00:10|4524.62|4524.02|4524.37|4523.77|4524.62|4524.02|4524.12|4523.52|71
1630533620000|2021-09-01 22:00:20|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|4524.74|4524.14|356
1630533630000|2021-09-01 22:00:30|||||||||11
1630533640000|2021-09-01 22:00:40|||||||||1
1630533650000|2021-09-01 22:00:50|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4524.87|4524.27|43
1630533660000|2021-09-01 22:01:00|4524.99|4524.39|4524.87|4524.27|4524.99|4524.39|4524.62|4524.02|33
1630533670000|2021-09-01 22:01:10|4524.99|4524.39|4525.12|4524.52|4525.12|4524.52|4524.99|4524.39|13
1630533680000|2021-09-01 22:01:20|||||||||4
1630533690000|2021-09-01 22:01:30|4524.99|4524.39|4525.12|4524.52|4525.12|4524.52|4524.87|4524.27|83
1630533700000|2021-09-01 22:01:40|4525.24|4524.64|4525.12|4524.52|4525.24|4524.64|4525.12|4524.52|10
1630533710000|2021-09-01 22:01:50|||||||||15
1630533720000|2021-09-01 22:02:00|4524.87|4524.27|4525.12|4524.52|4525.12|4524.52|4524.87|4524.27|79
1630533730000|2021-09-01 22:02:10|4524.99|4524.39|4524.87|4524.27|4524.99|4524.39|4524.87|4524.27|9
1630533740000|2021-09-01 22:02:20|||||||||5
1630533750000|2021-09-01 22:02:30|4524.74|4524.14|4524.74|4524.14|4524.74|4524.14|4524.74|4524.14|43
1630533760000|2021-09-01 22:02:40|4524.87|4524.27|4525.12|4524.52|4525.12|4524.52|4524.87|4524.27|9
1630533770000|2021-09-01 22:02:50|4524.99|4524.39|4524.87|4524.27|4524.99|4524.39|4524.87|4524.27|12
1630533780000|2021-09-01 22:03:00|4524.99|4524.39|4525.12|4524.52|4525.12|4524.52|4524.99|4524.39|4
1630533790000|2021-09-01 22:03:10|||||||||2
1630533800000|2021-09-01 22:03:20|||||||||1
1630533810000|2021-09-01 22:03:30|4524.99|4524.39|4524.87|4524.27|4524.99|4524.39|4524.87|4524.27|60
1630533830000|2021-09-01 22:03:50|||||||||1
1630533840000|2021-09-01 22:04:00|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|12
1630533850000|2021-09-01 22:04:10|||||||||3
1630533860000|2021-09-01 22:04:20|4524.87|4524.27|4525.12|4524.52|4525.12|4524.52|4524.87|4524.27|31
1630533870000|2021-09-01 22:04:30|4525.24|4524.64|4525.12|4524.52|4525.24|4524.64|4525.12|4524.52|11
1630533880000|2021-09-01 22:04:40|4525.24|4524.64|4525.37|4524.77|4525.37|4524.77|4525.24|4524.64|8
1630533890000|2021-09-01 22:04:50|4525.49|4524.89|4525.37|4524.77|4525.49|4524.89|4525.37|4524.77|19
1630533900000|2021-09-01 22:05:00|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|6
1630533910000|2021-09-01 22:05:10|||||||||2
1630533920000|2021-09-01 22:05:20|||||||||2
1630533930000|2021-09-01 22:05:30|||||||||6
1630533940000|2021-09-01 22:05:40|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|31
1630533950000|2021-09-01 22:05:50|4525.74|4525.14|4525.62|4525.02|4525.87|4525.27|4525.62|4525.02|19
1630533980000|2021-09-01 22:06:20|||||||||6
1630533990000|2021-09-01 22:06:30|||||||||2
1630534000000|2021-09-01 22:06:40|4525.49|4524.89|4525.37|4524.77|4525.49|4524.89|4525.37|4524.77|24
1630534010000|2021-09-01 22:06:50|||||||||23
1630534020000|2021-09-01 22:07:00|4525.24|4524.64|4525.12|4524.52|4525.24|4524.64|4525.12|4524.52|8
1630534030000|2021-09-01 22:07:10|4524.99|4524.39|4525.12|4524.52|4525.12|4524.52|4524.99|4524.39|24
1630534040000|2021-09-01 22:07:20|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|40
1630534080000|2021-09-01 22:08:00|||||||||29
1630534090000|2021-09-01 22:08:10|4525.24|4524.64|4525.12|4524.52|4525.24|4524.64|4525.12|4524.52|27
1630534100000|2021-09-01 22:08:20|4524.99|4524.39|4524.87|4524.27|4524.99|4524.39|4524.87|4524.27|4
1630534110000|2021-09-01 22:08:30|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|6
1630534120000|2021-09-01 22:08:40|||||||||1
1630534160000|2021-09-01 22:09:20|||||||||5
1630534170000|2021-09-01 22:09:30|||||||||3
1630534180000|2021-09-01 22:09:40|4525.24|4524.64|4525.62|4525.02|4525.62|4525.02|4525.24|4524.64|52
1630534190000|2021-09-01 22:09:50|||||||||6
1630534200000|2021-09-01 22:10:00|4525.74|4525.14|4525.62|4525.02|4525.74|4525.14|4525.62|4525.02|38
1630534210000|2021-09-01 22:10:10|4525.74|4525.14|4525.87|4525.27|4525.87|4525.27|4525.74|4525.14|9
1630534230000|2021-09-01 22:10:30|||||||||13
1630534250000|2021-09-01 22:10:50|||||||||11
1630534270000|2021-09-01 22:11:10|||||||||10
1630534280000|2021-09-01 22:11:20|4526.12|4525.52|4525.87|4525.27|4526.12|4525.52|4525.87|4525.27|12
1630534290000|2021-09-01 22:11:30|4526.12|4525.52|4525.87|4525.27|4526.12|4525.52|4525.87|4525.27|34
1630534310000|2021-09-01 22:11:50|||||||||19
1630534320000|2021-09-01 22:12:00|||||||||1
1630534330000|2021-09-01 22:12:10|||||||||15
1630534340000|2021-09-01 22:12:20|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|32
1630534360000|2021-09-01 22:12:40|||||||||2
1630534390000|2021-09-01 22:13:10|||||||||4
1630534400000|2021-09-01 22:13:20|||||||||1
1630534420000|2021-09-01 22:13:40|4525.74|4525.14|4525.74|4525.14|4525.87|4525.27|4525.62|4525.02|15
1630534430000|2021-09-01 22:13:50|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|1
1630534440000|2021-09-01 22:14:00|4525.87|4525.27|4525.62|4525.02|4525.87|4525.27|4525.62|4525.02|45
1630534460000|2021-09-01 22:14:20|||||||||7
1630534470000|2021-09-01 22:14:30|||||||||1
1630534480000|2021-09-01 22:14:40|||||||||3
1630534490000|2021-09-01 22:14:50|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|28
1630534500000|2021-09-01 22:15:00|||||||||40
1630534510000|2021-09-01 22:15:10|4525.49|4524.89|4525.62|4525.02|4525.62|4525.02|4525.49|4524.89|4
1630534520000|2021-09-01 22:15:20|||||||||3
1630534600000|2021-09-01 22:16:40|4525.74|4525.14|4525.87|4525.27|4525.87|4525.27|4525.74|4525.14|18
1630534610000|2021-09-01 22:16:50|||||||||2
1630534620000|2021-09-01 22:17:00|||||||||2
1630534660000|2021-09-01 22:17:40|||||||||6
1630534680000|2021-09-01 22:18:00|||||||||7
1630534710000|2021-09-01 22:18:30|||||||||1
1630534730000|2021-09-01 22:18:50|4525.99|4525.39|4526.12|4525.52|4526.12|4525.52|4525.99|4525.39|10
1630534740000|2021-09-01 22:19:00|4525.99|4525.39|4525.87|4525.27|4525.99|4525.39|4525.87|4525.27|8
1630534770000|2021-09-01 22:19:30|||||||||6
1630534790000|2021-09-01 22:19:50|4525.99|4525.39|4526.12|4525.52|4526.12|4525.52|4525.99|4525.39|14
1630534800000|2021-09-01 22:20:00|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|42
1630534830000|2021-09-01 22:20:30|||||||||8
1630534840000|2021-09-01 22:20:40|||||||||5
1630534850000|2021-09-01 22:20:50|4525.99|4525.39|4525.99|4525.39|4525.99|4525.39|4525.99|4525.39|6
1630534860000|2021-09-01 22:21:00|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|16
1630534880000|2021-09-01 22:21:20|||||||||4
1630534920000|2021-09-01 22:22:00|||||||||1
1630534950000|2021-09-01 22:22:30|4525.74|4525.14|4525.62|4525.02|4525.74|4525.14|4525.62|4525.02|35
1630534960000|2021-09-01 22:22:40|4525.74|4525.14|4525.74|4525.14|4525.87|4525.27|4525.74|4525.14|9
1630534970000|2021-09-01 22:22:50|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|15
1630534980000|2021-09-01 22:23:00|4525.74|4525.14|4525.87|4525.27|4525.87|4525.27|4525.62|4525.02|45
1630534990000|2021-09-01 22:23:10|4525.74|4525.14|4525.62|4525.02|4525.74|4525.14|4525.62|4525.02|18
1630535040000|2021-09-01 22:24:00|||||||||4
1630535070000|2021-09-01 22:24:30|||||||||3
1630535090000|2021-09-01 22:24:50|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|19
1630535100000|2021-09-01 22:25:00|4525.74|4525.14|4525.62|4525.02|4525.87|4525.27|4525.62|4525.02|21
1630535110000|2021-09-01 22:25:10|||||||||1
1630535120000|2021-09-01 22:25:20|||||||||2
1630535230000|2021-09-01 22:27:10|||||||||6
1630535250000|2021-09-01 22:27:30|||||||||5
1630535280000|2021-09-01 22:28:00|||||||||5
1630535290000|2021-09-01 22:28:10|||||||||1
1630535310000|2021-09-01 22:28:30|||||||||5
1630535340000|2021-09-01 22:29:00|||||||||2
1630535350000|2021-09-01 22:29:10|||||||||5
1630535380000|2021-09-01 22:29:40|||||||||18
1630535390000|2021-09-01 22:29:50|||||||||1
1630535400000|2021-09-01 22:30:00|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|18
1630535420000|2021-09-01 22:30:20|||||||||1
1630535430000|2021-09-01 22:30:30|4525.99|4525.39|4526.12|4525.52|4526.12|4525.52|4525.99|4525.39|29
1630535440000|2021-09-01 22:30:40|||||||||2
1630535470000|2021-09-01 22:31:10|4526.24|4525.64|4526.37|4525.77|4526.37|4525.77|4526.24|4525.64|57
1630535480000|2021-09-01 22:31:20|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|17
1630535510000|2021-09-01 22:31:50|||||||||6
1630535520000|2021-09-01 22:32:00|||||||||8
1630535530000|2021-09-01 22:32:10|||||||||1
1630535550000|2021-09-01 22:32:30|||||||||3
1630535590000|2021-09-01 22:33:10|||||||||8
1630535600000|2021-09-01 22:33:20|||||||||2
1630535620000|2021-09-01 22:33:40|||||||||2
1630535650000|2021-09-01 22:34:10|4526.24|4525.64|4526.12|4525.52|4526.24|4525.64|4526.12|4525.52|34
1630535660000|2021-09-01 22:34:20|4526.24|4525.64|4526.12|4525.52|4526.37|4525.77|4526.12|4525.52|14
1630535670000|2021-09-01 22:34:30|||||||||1
1630535700000|2021-09-01 22:35:00|||||||||18
1630535710000|2021-09-01 22:35:10|4526.24|4525.64|4526.37|4525.77|4526.37|4525.77|4526.24|4525.64|22
1630535720000|2021-09-01 22:35:20|4526.24|4525.64|4526.12|4525.52|4526.24|4525.64|4526.12|4525.52|13
1630535750000|2021-09-01 22:35:50|||||||||7
1630535800000|2021-09-01 22:36:40|||||||||8
1630535810000|2021-09-01 22:36:50|||||||||4
1630535850000|2021-09-01 22:37:30|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|32
1630535900000|2021-09-01 22:38:20|||||||||1
1630535910000|2021-09-01 22:38:30|||||||||1
1630535960000|2021-09-01 22:39:20|||||||||11
1630536030000|2021-09-01 22:40:30|||||||||11
1630536040000|2021-09-01 22:40:40|||||||||1
1630536060000|2021-09-01 22:41:00|||||||||3
1630536080000|2021-09-01 22:41:20|||||||||1
1630536160000|2021-09-01 22:42:40|||||||||22
1630536180000|2021-09-01 22:43:00|4525.99|4525.39|4526.12|4525.52|4526.12|4525.52|4525.99|4525.39|16
1630536210000|2021-09-01 22:43:30|||||||||3
1630536250000|2021-09-01 22:44:10|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|30
1630536270000|2021-09-01 22:44:30|||||||||3
1630536300000|2021-09-01 22:45:00|||||||||10
1630536340000|2021-09-01 22:45:40|||||||||5
1630536360000|2021-09-01 22:46:00|||||||||1
1630536370000|2021-09-01 22:46:10|||||||||2
1630536380000|2021-09-01 22:46:20|||||||||5
1630536390000|2021-09-01 22:46:30|||||||||7
1630536420000|2021-09-01 22:47:00|4525.74|4525.14|4525.74|4525.14|4525.74|4525.14|4525.74|4525.14|25
1630536430000|2021-09-01 22:47:10|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|0
1630536450000|2021-09-01 22:47:30|||||||||15
1630536460000|2021-09-01 22:47:40|4525.74|4525.14|4525.62|4525.02|4525.74|4525.14|4525.62|4525.02|17
1630536470000|2021-09-01 22:47:50|||||||||2
1630536480000|2021-09-01 22:48:00|||||||||3
1630536490000|2021-09-01 22:48:10|||||||||2
1630536500000|2021-09-01 22:48:20|||||||||4
1630536520000|2021-09-01 22:48:40|4525.74|4525.14|4525.87|4525.27|4525.87|4525.27|4525.74|4525.14|7
1630536530000|2021-09-01 22:48:50|4525.74|4525.14|4525.62|4525.02|4525.74|4525.14|4525.62|4525.02|15
1630536540000|2021-09-01 22:49:00|||||||||3
1630536550000|2021-09-01 22:49:10|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|23
1630536580000|2021-09-01 22:49:40|||||||||8
1630536590000|2021-09-01 22:49:50|4525.49|4524.89|4525.62|4525.02|4525.62|4525.02|4525.49|4524.89|19
1630536620000|2021-09-01 22:50:20|||||||||2
1630536660000|2021-09-01 22:51:00|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|22
1630536690000|2021-09-01 22:51:30|||||||||2
1630536710000|2021-09-01 22:51:50|4525.24|4524.64|4525.37|4524.77|4525.37|4524.77|4525.24|4524.64|39
1630536740000|2021-09-01 22:52:20|||||||||18
1630536850000|2021-09-01 22:54:10|4525.24|4524.64|4525.37|4524.77|4525.37|4524.77|4525.24|4524.64|31
1630536860000|2021-09-01 22:54:20|4525.24|4524.64|4525.12|4524.52|4525.24|4524.64|4525.12|4524.52|1
1630536890000|2021-09-01 22:54:50|||||||||3
1630536900000|2021-09-01 22:55:00|||||||||2
1630536920000|2021-09-01 22:55:20|4524.99|4524.39|4524.87|4524.27|4525.12|4524.52|4524.87|4524.27|39
1630536930000|2021-09-01 22:55:30|||||||||5
1630536940000|2021-09-01 22:55:40|4525.12|4524.52|4524.87|4524.27|4525.12|4524.52|4524.87|4524.27|24
1630536950000|2021-09-01 22:55:50|||||||||1
1630536970000|2021-09-01 22:56:10|4524.37|4523.77|4524.37|4523.77|4524.37|4523.77|4524.37|4523.77|167
1630536980000|2021-09-01 22:56:20|||||||||119
1630537010000|2021-09-01 22:56:50|4524.12|4523.52|4524.37|4523.77|4524.37|4523.77|4524.12|4523.52|38
1630537020000|2021-09-01 22:57:00|||||||||14
1630537030000|2021-09-01 22:57:10|||||||||3
1630537040000|2021-09-01 22:57:20|||||||||3
1630537050000|2021-09-01 22:57:30|||||||||11
1630537060000|2021-09-01 22:57:40|||||||||1
1630537070000|2021-09-01 22:57:50|||||||||4
1630537080000|2021-09-01 22:58:00|||||||||1
1630537100000|2021-09-01 22:58:20|||||||||4
1630537110000|2021-09-01 22:58:30|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|55
1630537120000|2021-09-01 22:58:40|||||||||12
1630537130000|2021-09-01 22:58:50|||||||||1
1630537150000|2021-09-01 22:59:10|4524.99|4524.39|4525.12|4524.52|4525.12|4524.52|4524.99|4524.39|24
1630537160000|2021-09-01 22:59:20|||||||||10
1630537170000|2021-09-01 22:59:30|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|14
1630537190000|2021-09-01 22:59:50|4524.99|4524.39|4525.12|4524.52|4525.12|4524.52|4524.99|4524.39|22
1630537220000|2021-09-01 23:00:20|||||||||13
1630537230000|2021-09-01 23:00:30|||||||||2
1630537240000|2021-09-01 23:00:40|||||||||1
1630537260000|2021-09-01 23:01:00|4524.99|4524.39|4524.87|4524.27|4524.99|4524.39|4524.87|4524.27|8
1630537280000|2021-09-01 23:01:20|||||||||2
1630537300000|2021-09-01 23:01:40|4524.74|4524.14|4524.62|4524.02|4524.74|4524.14|4524.62|4524.02|12
1630537330000|2021-09-01 23:02:10|||||||||3
1630537350000|2021-09-01 23:02:30|||||||||4
1630537410000|2021-09-01 23:03:30|4524.49|4523.89|4524.37|4523.77|4524.49|4523.89|4524.37|4523.77|30
1630537430000|2021-09-01 23:03:50|||||||||1
1630537460000|2021-09-01 23:04:20|4524.62|4524.02|4524.62|4524.02|4524.62|4524.02|4524.62|4524.02|28
1630537490000|2021-09-01 23:04:50|||||||||2
1630537500000|2021-09-01 23:05:00|||||||||4
1630537510000|2021-09-01 23:05:10|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|4524.74|4524.14|26
1630537560000|2021-09-01 23:06:00|4524.62|4524.02|4524.74|4524.14|4524.74|4524.14|4524.62|4524.02|32
1630537570000|2021-09-01 23:06:10|4524.62|4524.02|4524.62|4524.02|4524.87|4524.27|4524.62|4524.02|10
1630537580000|2021-09-01 23:06:20|||||||||1
1630537600000|2021-09-01 23:06:40|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|11
1630537620000|2021-09-01 23:07:00|4524.62|4524.02|4524.62|4524.02|4524.62|4524.02|4524.62|4524.02|10
1630537630000|2021-09-01 23:07:10|4524.74|4524.14|4524.62|4524.02|4524.74|4524.14|4524.62|4524.02|1
1630537650000|2021-09-01 23:07:30|||||||||2
1630537680000|2021-09-01 23:08:00|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|18
1630537740000|2021-09-01 23:09:00|4524.74|4524.14|4524.62|4524.02|4524.74|4524.14|4524.62|4524.02|18
1630537760000|2021-09-01 23:09:20|||||||||2
1630537780000|2021-09-01 23:09:40|||||||||1
1630537790000|2021-09-01 23:09:50|4524.49|4523.89|4524.62|4524.02|4524.62|4524.02|4524.49|4523.89|15
1630537800000|2021-09-01 23:10:00|4524.49|4523.89|4524.37|4523.77|4524.62|4524.02|4524.37|4523.77|11
1630537810000|2021-09-01 23:10:10|||||||||10
1630537820000|2021-09-01 23:10:20|4524.62|4524.02|4524.62|4524.02|4524.62|4524.02|4524.62|4524.02|27
1630537830000|2021-09-01 23:10:30|4524.49|4523.89|4524.62|4524.02|4524.62|4524.02|4524.37|4523.77|4
1630537860000|2021-09-01 23:11:00|||||||||3
1630537890000|2021-09-01 23:11:30|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|10
1630537920000|2021-09-01 23:12:00|4524.74|4524.14|4524.62|4524.02|4524.74|4524.14|4524.62|4524.02|15
1630537960000|2021-09-01 23:12:40|4524.74|4524.14|4524.62|4524.02|4524.74|4524.14|4524.62|4524.02|31
1630537980000|2021-09-01 23:13:00|4524.74|4524.14|4524.87|4524.27|4524.87|4524.27|4524.74|4524.14|6
1630538030000|2021-09-01 23:13:50|||||||||3
1630538040000|2021-09-01 23:14:00|4524.99|4524.39|4524.87|4524.27|4525.12|4524.52|4524.87|4524.27|45
1630538060000|2021-09-01 23:14:20|||||||||1
1630538070000|2021-09-01 23:14:30|4524.99|4524.39|4524.87|4524.27|4525.12|4524.52|4524.87|4524.27|7
1630538080000|2021-09-01 23:14:40|||||||||9
1630538090000|2021-09-01 23:14:50|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4524.87|4524.27|21
1630538100000|2021-09-01 23:15:00|4524.87|4524.27|4525.12|4524.52|4525.12|4524.52|4524.87|4524.27|9
1630538120000|2021-09-01 23:15:20|4524.99|4524.39|4524.87|4524.27|4524.99|4524.39|4524.87|4524.27|8
1630538140000|2021-09-01 23:15:40|||||||||7
1630538180000|2021-09-01 23:16:20|||||||||4
1630538210000|2021-09-01 23:16:50|4524.99|4524.39|4524.87|4524.27|4524.99|4524.39|4524.87|4524.27|9
1630538220000|2021-09-01 23:17:00|4524.99|4524.39|4524.87|4524.27|4524.99|4524.39|4524.87|4524.27|8
1630538230000|2021-09-01 23:17:10|||||||||1
1630538240000|2021-09-01 23:17:20|||||||||1
1630538280000|2021-09-01 23:18:00|||||||||1
1630538310000|2021-09-01 23:18:30|||||||||3
1630538340000|2021-09-01 23:19:00|4524.62|4524.02|4524.62|4524.02|4524.62|4524.02|4524.62|4524.02|35
1630538370000|2021-09-01 23:19:30|4524.37|4523.77|4524.37|4523.77|4524.37|4523.77|4524.37|4523.77|20
1630538380000|2021-09-01 23:19:40|||||||||2
1630538390000|2021-09-01 23:19:50|||||||||7
1630538400000|2021-09-01 23:20:00|||||||||4
1630538420000|2021-09-01 23:20:20|4524.49|4523.89|4524.62|4524.02|4524.62|4524.02|4524.49|4523.89|34
1630538430000|2021-09-01 23:20:30|||||||||3
1630538440000|2021-09-01 23:20:40|||||||||1
1630538450000|2021-09-01 23:20:50|||||||||2
1630538460000|2021-09-01 23:21:00|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|24
1630538490000|2021-09-01 23:21:30|4525.12|4524.52|4524.87|4524.27|4525.12|4524.52|4524.87|4524.27|9
1630538520000|2021-09-01 23:22:00|4524.99|4524.39|4525.12|4524.52|4525.12|4524.52|4524.99|4524.39|9
1630538530000|2021-09-01 23:22:10|||||||||2
1630538540000|2021-09-01 23:22:20|4525.24|4524.64|4525.12|4524.52|4525.24|4524.64|4525.12|4524.52|41
1630538550000|2021-09-01 23:22:30|4525.24|4524.64|4525.12|4524.52|4525.24|4524.64|4525.12|4524.52|12
1630538580000|2021-09-01 23:23:00|||||||||1
1630538610000|2021-09-01 23:23:30|||||||||5
1630538620000|2021-09-01 23:23:40|||||||||1
1630538650000|2021-09-01 23:24:10|||||||||12
1630538700000|2021-09-01 23:25:00|||||||||6
1630538730000|2021-09-01 23:25:30|||||||||2
1630538750000|2021-09-01 23:25:50|4524.99|4524.39|4524.87|4524.27|4524.99|4524.39|4524.87|4524.27|36
1630538760000|2021-09-01 23:26:00|||||||||1
1630538810000|2021-09-01 23:26:50|||||||||26
1630538830000|2021-09-01 23:27:10|||||||||14
1630538870000|2021-09-01 23:27:50|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|25
1630538890000|2021-09-01 23:28:10|||||||||1
1630538930000|2021-09-01 23:28:50|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|13
1630538940000|2021-09-01 23:29:00|4524.99|4524.39|4524.87|4524.27|4524.99|4524.39|4524.87|4524.27|16
1630538950000|2021-09-01 23:29:10|4524.99|4524.39|4524.87|4524.27|4524.99|4524.39|4524.87|4524.27|23
1630538980000|2021-09-01 23:29:40|||||||||3
1630539000000|2021-09-01 23:30:00|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|5
1630539010000|2021-09-01 23:30:10|||||||||3
1630539020000|2021-09-01 23:30:20|||||||||1
1630539030000|2021-09-01 23:30:30|4525.24|4524.64|4525.12|4524.52|4525.37|4524.77|4525.12|4524.52|13
1630539040000|2021-09-01 23:30:40|4525.24|4524.64|4525.37|4524.77|4525.37|4524.77|4525.24|4524.64|8
1630539050000|2021-09-01 23:30:50|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|30
1630539060000|2021-09-01 23:31:00|4525.49|4524.89|4525.62|4525.02|4525.62|4525.02|4525.49|4524.89|18
1630539070000|2021-09-01 23:31:10|4525.49|4524.89|4525.62|4525.02|4525.62|4525.02|4525.37|4524.77|29
1630539080000|2021-09-01 23:31:20|4525.49|4524.89|4525.87|4525.27|4525.87|4525.27|4525.37|4524.77|32
1630539090000|2021-09-01 23:31:30|||||||||6
1630539100000|2021-09-01 23:31:40|4525.99|4525.39|4525.87|4525.27|4525.99|4525.39|4525.87|4525.27|54
1630539110000|2021-09-01 23:31:50|||||||||1
1630539120000|2021-09-01 23:32:00|||||||||2
1630539130000|2021-09-01 23:32:10|4526.12|4525.52|4525.87|4525.27|4526.12|4525.52|4525.87|4525.27|43
1630539150000|2021-09-01 23:32:30|4525.99|4525.39|4525.87|4525.27|4525.99|4525.39|4525.87|4525.27|4
1630539160000|2021-09-01 23:32:40|4525.99|4525.39|4525.87|4525.27|4526.12|4525.52|4525.87|4525.27|2
1630539180000|2021-09-01 23:33:00|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|12
1630539190000|2021-09-01 23:33:10|4525.74|4525.14|4525.62|4525.02|4525.74|4525.14|4525.62|4525.02|5
1630539240000|2021-09-01 23:34:00|4525.74|4525.14|4525.87|4525.27|4525.87|4525.27|4525.74|4525.14|8
1630539260000|2021-09-01 23:34:20|4525.74|4525.14|4525.62|4525.02|4525.74|4525.14|4525.62|4525.02|28
1630539270000|2021-09-01 23:34:30|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|7
1630539280000|2021-09-01 23:34:40|||||||||1
1630539300000|2021-09-01 23:35:00|||||||||3
1630539340000|2021-09-01 23:35:40|4525.49|4524.89|4525.37|4524.77|4525.62|4525.02|4525.37|4524.77|30
1630539360000|2021-09-01 23:36:00|||||||||1
1630539370000|2021-09-01 23:36:10|||||||||11
1630539380000|2021-09-01 23:36:20|||||||||2
1630539390000|2021-09-01 23:36:30|4525.62|4525.02|4525.37|4524.77|4525.62|4525.02|4525.37|4524.77|30
1630539400000|2021-09-01 23:36:40|||||||||2
1630539420000|2021-09-01 23:37:00|4525.49|4524.89|4525.37|4524.77|4525.49|4524.89|4525.37|4524.77|9
1630539440000|2021-09-01 23:37:20|4525.49|4524.89|4525.62|4525.02|4525.62|4525.02|4525.49|4524.89|2
1630539470000|2021-09-01 23:37:50|||||||||3
1630539480000|2021-09-01 23:38:00|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|27
1630539500000|2021-09-01 23:38:20|||||||||38
1630539510000|2021-09-01 23:38:30|||||||||2
1630539520000|2021-09-01 23:38:40|||||||||5
1630539530000|2021-09-01 23:38:50|||||||||1
1630539550000|2021-09-01 23:39:10|||||||||7
1630539560000|2021-09-01 23:39:20|||||||||4
1630539580000|2021-09-01 23:39:40|||||||||29
1630539590000|2021-09-01 23:39:50|4525.99|4525.39|4526.12|4525.52|4526.12|4525.52|4525.99|4525.39|19
1630539600000|2021-09-01 23:40:00|4525.99|4525.39|4526.12|4525.52|4526.12|4525.52|4525.87|4525.27|74
1630539650000|2021-09-01 23:40:50|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|20
1630539660000|2021-09-01 23:41:00|||||||||4
1630539680000|2021-09-01 23:41:20|||||||||9
1630539690000|2021-09-01 23:41:30|||||||||5
1630539700000|2021-09-01 23:41:40|||||||||6
1630539720000|2021-09-01 23:42:00|||||||||3
1630539740000|2021-09-01 23:42:20|4525.74|4525.14|4525.62|4525.02|4525.74|4525.14|4525.62|4525.02|33
1630539750000|2021-09-01 23:42:30|4525.49|4524.89|4525.62|4525.02|4525.62|4525.02|4525.49|4524.89|48
1630539760000|2021-09-01 23:42:40|4525.74|4525.14|4525.62|4525.02|4525.74|4525.14|4525.62|4525.02|24
1630539770000|2021-09-01 23:42:50|4525.49|4524.89|4525.62|4525.02|4525.62|4525.02|4525.49|4524.89|26
1630539780000|2021-09-01 23:43:00|||||||||1
1630539790000|2021-09-01 23:43:10|||||||||18
1630539800000|2021-09-01 23:43:20|||||||||1
1630539810000|2021-09-01 23:43:30|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|21
1630539820000|2021-09-01 23:43:40|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|19
1630539830000|2021-09-01 23:43:50|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|32
1630539850000|2021-09-01 23:44:10|4525.49|4524.89|4525.62|4525.02|4525.62|4525.02|4525.49|4524.89|19
1630539880000|2021-09-01 23:44:40|4525.49|4524.89|4525.37|4524.77|4525.49|4524.89|4525.37|4524.77|13
1630539890000|2021-09-01 23:44:50|4525.49|4524.89|4525.62|4525.02|4525.62|4525.02|4525.37|4524.77|8
1630539900000|2021-09-01 23:45:00|4525.49|4524.89|4525.37|4524.77|4525.62|4525.02|4525.37|4524.77|3
1630539910000|2021-09-01 23:45:10|||||||||3
1630539920000|2021-09-01 23:45:20|4525.24|4524.64|4525.12|4524.52|4525.24|4524.64|4525.12|4524.52|33
1630539930000|2021-09-01 23:45:30|4524.99|4524.39|4524.87|4524.27|4525.12|4524.52|4524.87|4524.27|23
1630539940000|2021-09-01 23:45:40|4524.99|4524.39|4524.87|4524.27|4524.99|4524.39|4524.87|4524.27|5
1630539950000|2021-09-01 23:45:50|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|13
1630539970000|2021-09-01 23:46:10|4524.99|4524.39|4525.12|4524.52|4525.12|4524.52|4524.99|4524.39|7
1630539980000|2021-09-01 23:46:20|4524.99|4524.39|4524.87|4524.27|4525.12|4524.52|4524.87|4524.27|3
1630539990000|2021-09-01 23:46:30|||||||||10
1630540000000|2021-09-01 23:46:40|||||||||1
1630540010000|2021-09-01 23:46:50|4525.12|4524.52|4524.87|4524.27|4525.12|4524.52|4524.87|4524.27|41
1630540020000|2021-09-01 23:47:00|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|18
1630540050000|2021-09-01 23:47:30|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|10
1630540070000|2021-09-01 23:47:50|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.49|4524.89|88
1630540080000|2021-09-01 23:48:00|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|19
1630540090000|2021-09-01 23:48:10|||||||||2
1630540100000|2021-09-01 23:48:20|||||||||1
1630540140000|2021-09-01 23:49:00|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|30
1630540150000|2021-09-01 23:49:10|4525.49|4524.89|4525.37|4524.77|4525.49|4524.89|4525.37|4524.77|17
1630540160000|2021-09-01 23:49:20|||||||||5
1630540170000|2021-09-01 23:49:30|4525.24|4524.64|4525.12|4524.52|4525.24|4524.64|4525.12|4524.52|16
1630540180000|2021-09-01 23:49:40|4524.99|4524.39|4524.87|4524.27|4524.99|4524.39|4524.87|4524.27|21
1630540190000|2021-09-01 23:49:50|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|17
1630540200000|2021-09-01 23:50:00|4525.37|4524.77|4524.87|4524.27|4525.37|4524.77|4524.87|4524.27|32
1630540210000|2021-09-01 23:50:10|4524.99|4524.39|4524.99|4524.39|4525.12|4524.52|4524.87|4524.27|21
1630540220000|2021-09-01 23:50:20|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4524.99|4524.39|17
1630540260000|2021-09-01 23:51:00|||||||||29
1630540270000|2021-09-01 23:51:10|||||||||1
1630540280000|2021-09-01 23:51:20|4525.24|4524.64|4525.12|4524.52|4525.37|4524.77|4525.12|4524.52|7
1630540310000|2021-09-01 23:51:50|||||||||4
1630540320000|2021-09-01 23:52:00|||||||||3
1630540340000|2021-09-01 23:52:20|4525.24|4524.64|4525.24|4524.64|4525.24|4524.64|4525.24|4524.64|3
1630540350000|2021-09-01 23:52:30|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|0
1630540360000|2021-09-01 23:52:40|4525.24|4524.64|4525.12|4524.52|4525.24|4524.64|4525.12|4524.52|4
1630540370000|2021-09-01 23:52:50|||||||||1
1630540390000|2021-09-01 23:53:10|4524.87|4524.27|4524.87|4524.27|4524.99|4524.39|4524.87|4524.27|12
1630540400000|2021-09-01 23:53:20|4524.99|4524.39|4525.12|4524.52|4525.12|4524.52|4524.99|4524.39|7
1630540440000|2021-09-01 23:54:00|4524.99|4524.39|4525.12|4524.52|4525.12|4524.52|4524.87|4524.27|11
1630540460000|2021-09-01 23:54:20|4525.37|4524.77|4525.37|4524.77|4525.62|4525.02|4525.37|4524.77|44
1630540470000|2021-09-01 23:54:30|4525.49|4524.89|4525.37|4524.77|4525.49|4524.89|4525.37|4524.77|4
1630540480000|2021-09-01 23:54:40|||||||||3
1630540490000|2021-09-01 23:54:50|||||||||4
1630540510000|2021-09-01 23:55:10|||||||||3
1630540530000|2021-09-01 23:55:30|||||||||1
1630540560000|2021-09-01 23:56:00|||||||||2
1630540570000|2021-09-01 23:56:10|4525.24|4524.64|4525.12|4524.52|4525.24|4524.64|4525.12|4524.52|12
1630540580000|2021-09-01 23:56:20|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|16
1630540590000|2021-09-01 23:56:30|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|9
1630540600000|2021-09-01 23:56:40|4525.49|4524.89|4525.62|4525.02|4525.62|4525.02|4525.37|4524.77|20
1630540610000|2021-09-01 23:56:50|4525.49|4524.89|4525.37|4524.77|4525.49|4524.89|4525.37|4524.77|8
1630540620000|2021-09-01 23:57:00|||||||||3
1630540630000|2021-09-01 23:57:10|||||||||1
1630540650000|2021-09-01 23:57:30|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|9
1630540660000|2021-09-01 23:57:40|||||||||1
1630540670000|2021-09-01 23:57:50|||||||||1
1630540680000|2021-09-01 23:58:00|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|8
1630540690000|2021-09-01 23:58:10|4525.49|4524.89|4525.62|4525.02|4525.62|4525.02|4525.49|4524.89|2
1630540710000|2021-09-01 23:58:30|||||||||13
1630540720000|2021-09-01 23:58:40|||||||||11
1630540730000|2021-09-01 23:58:50|4525.49|4524.89|4525.62|4525.02|4525.62|4525.02|4525.37|4524.77|22
1630540750000|2021-09-01 23:59:10|4525.49|4524.89|4525.37|4524.77|4525.49|4524.89|4525.37|4524.77|14
1630540780000|2021-09-01 23:59:40|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|12
1630540790000|2021-09-01 23:59:50|4525.49|4524.89|4525.62|4525.02|4525.62|4525.02|4525.49|4524.89|5
1630540800000|2021-09-02 00:00:00|4525.37|4524.77|4525.62|4525.02|4525.62|4525.02|4525.37|4524.77|73
1630540810000|2021-09-02 00:00:10|||||||||79
1630540830000|2021-09-02 00:00:30|4525.37|4524.77|4525.62|4525.02|4525.62|4525.02|4525.37|4524.77|96
1630540840000|2021-09-02 00:00:40|4525.74|4525.14|4526.37|4525.77|4526.37|4525.77|4525.74|4525.14|182
1630540850000|2021-09-02 00:00:50|4526.62|4526.02|4527.87|4527.27|4527.87|4527.27|4526.62|4526.02|667
1630540860000|2021-09-02 00:01:00|4528.12|4527.52|4527.62|4527.02|4528.12|4527.52|4527.62|4527.02|108
1630540870000|2021-09-02 00:01:10|4527.74|4527.14|4527.87|4527.27|4527.87|4527.27|4527.74|4527.14|48
1630540880000|2021-09-02 00:01:20|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|148
1630540890000|2021-09-02 00:01:30|4527.99|4527.39|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|23
1630540900000|2021-09-02 00:01:40|4527.74|4527.14|4527.62|4527.02|4527.74|4527.14|4527.62|4527.02|44
1630540910000|2021-09-02 00:01:50|4527.49|4526.89|4527.37|4526.77|4527.62|4527.02|4527.12|4526.52|53
1630540920000|2021-09-02 00:02:00|4527.62|4527.02|4527.87|4527.27|4528.12|4527.52|4527.37|4526.77|91
1630540930000|2021-09-02 00:02:10|4527.74|4527.14|4527.87|4527.27|4527.87|4527.27|4527.62|4527.02|53
1630540940000|2021-09-02 00:02:20|4528.12|4527.52|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|208
1630540950000|2021-09-02 00:02:30|4527.62|4527.02|4527.87|4527.27|4527.87|4527.27|4527.62|4527.02|62
1630540960000|2021-09-02 00:02:40|4528.12|4527.52|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|65
1630540970000|2021-09-02 00:02:50|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|28
1630540980000|2021-09-02 00:03:00|||||||||30
1630540990000|2021-09-02 00:03:10|||||||||21
1630541000000|2021-09-02 00:03:20|||||||||29
1630541010000|2021-09-02 00:03:30|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|38
1630541020000|2021-09-02 00:03:40|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|122
1630541030000|2021-09-02 00:03:50|4527.62|4527.02|4527.62|4527.02|4527.87|4527.27|4527.62|4527.02|141
1630541040000|2021-09-02 00:04:00|4527.74|4527.14|4528.12|4527.52|4528.12|4527.52|4527.74|4527.14|129
1630541050000|2021-09-02 00:04:10|||||||||34
1630541060000|2021-09-02 00:04:20|||||||||78
1630541080000|2021-09-02 00:04:40|4527.99|4527.39|4527.87|4527.27|4527.99|4527.39|4527.87|4527.27|29
1630541090000|2021-09-02 00:04:50|4527.62|4527.02|4527.87|4527.27|4527.87|4527.27|4527.62|4527.02|40
1630541100000|2021-09-02 00:05:00|4527.99|4527.39|4527.87|4527.27|4527.99|4527.39|4527.62|4527.02|66
1630541110000|2021-09-02 00:05:10|||||||||14
1630541120000|2021-09-02 00:05:20|4527.62|4527.02|4527.12|4526.52|4527.62|4527.02|4526.99|4526.39|195
1630541130000|2021-09-02 00:05:30|4527.24|4526.64|4526.62|4526.02|4527.24|4526.64|4526.62|4526.02|125
1630541140000|2021-09-02 00:05:40|4526.74|4526.14|4526.62|4526.02|4526.87|4526.27|4526.37|4525.77|89
1630541150000|2021-09-02 00:05:50|4526.37|4525.77|4526.62|4526.02|4526.62|4526.02|4526.37|4525.77|62
1630541160000|2021-09-02 00:06:00|4526.87|4526.27|4527.12|4526.52|4527.12|4526.52|4526.87|4526.27|62
1630541170000|2021-09-02 00:06:10|4526.87|4526.27|4526.99|4526.39|4527.12|4526.52|4526.87|4526.27|50
1630541180000|2021-09-02 00:06:20|4526.87|4526.27|4527.12|4526.52|4527.12|4526.52|4526.87|4526.27|11
1630541190000|2021-09-02 00:06:30|4527.24|4526.64|4527.37|4526.77|4527.62|4527.02|4527.24|4526.64|52
1630541200000|2021-09-02 00:06:40|||||||||1
1630541210000|2021-09-02 00:06:50|4527.24|4526.64|4527.12|4526.52|4527.37|4526.77|4527.12|4526.52|29
1630541220000|2021-09-02 00:07:00|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|14
1630541230000|2021-09-02 00:07:10|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|4526.87|4526.27|15
1630541240000|2021-09-02 00:07:20|4527.37|4526.77|4527.37|4526.77|4527.37|4526.77|4527.24|4526.64|44
1630541250000|2021-09-02 00:07:30|4527.12|4526.52|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|26
1630541260000|2021-09-02 00:07:40|4527.62|4527.02|4527.37|4526.77|4527.62|4527.02|4527.37|4526.77|20
1630541270000|2021-09-02 00:07:50|4527.24|4526.64|4527.12|4526.52|4527.24|4526.64|4526.99|4526.39|52
1630541280000|2021-09-02 00:08:00|4526.99|4526.39|4526.87|4526.27|4527.12|4526.52|4526.87|4526.27|16
1630541290000|2021-09-02 00:08:10|4526.99|4526.39|4527.12|4526.52|4527.12|4526.52|4526.87|4526.27|21
1630541300000|2021-09-02 00:08:20|4526.99|4526.39|4527.12|4526.52|4527.12|4526.52|4526.87|4526.27|9
1630541310000|2021-09-02 00:08:30|4527.24|4526.64|4527.12|4526.52|4527.24|4526.64|4527.12|4526.52|14
1630541320000|2021-09-02 00:08:40|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|10
1630541330000|2021-09-02 00:08:50|4526.99|4526.39|4526.87|4526.27|4527.12|4526.52|4526.87|4526.27|9
1630541340000|2021-09-02 00:09:00|4526.99|4526.39|4527.12|4526.52|4527.12|4526.52|4526.87|4526.27|22
1630541350000|2021-09-02 00:09:10|||||||||10
1630541360000|2021-09-02 00:09:20|||||||||9
1630541370000|2021-09-02 00:09:30|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.24|4526.64|6
1630541380000|2021-09-02 00:09:40|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|7
1630541390000|2021-09-02 00:09:50|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.24|4526.64|16
1630541400000|2021-09-02 00:10:00|4527.49|4526.89|4527.12|4526.52|4527.62|4527.02|4527.12|4526.52|35
1630541410000|2021-09-02 00:10:10|4527.37|4526.77|4527.37|4526.77|4527.37|4526.77|4527.24|4526.64|28
1630541420000|2021-09-02 00:10:20|4527.24|4526.64|4527.12|4526.52|4527.24|4526.64|4527.12|4526.52|7
1630541430000|2021-09-02 00:10:30|4527.24|4526.64|4527.12|4526.52|4527.37|4526.77|4527.12|4526.52|27
1630541440000|2021-09-02 00:10:40|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.24|4526.64|6
1630541450000|2021-09-02 00:10:50|4527.24|4526.64|4527.12|4526.52|4527.24|4526.64|4527.12|4526.52|3
1630541460000|2021-09-02 00:11:00|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|29
1630541470000|2021-09-02 00:11:10|4527.24|4526.64|4527.12|4526.52|4527.37|4526.77|4527.12|4526.52|6
1630541480000|2021-09-02 00:11:20|||||||||3
1630541490000|2021-09-02 00:11:30|4527.37|4526.77|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|19
1630541500000|2021-09-02 00:11:40|4527.12|4526.52|4527.12|4526.52|4527.24|4526.64|4527.12|4526.52|11
1630541510000|2021-09-02 00:11:50|||||||||1
1630541540000|2021-09-02 00:12:20|4526.87|4526.27|4526.87|4526.27|4526.99|4526.39|4526.87|4526.27|50
1630541550000|2021-09-02 00:12:30|4526.62|4526.02|4526.37|4525.77|4526.62|4526.02|4526.37|4525.77|57
1630541560000|2021-09-02 00:12:40|||||||||71
1630541570000|2021-09-02 00:12:50|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|12
1630541580000|2021-09-02 00:13:00|4526.87|4526.27|4527.12|4526.52|4527.12|4526.52|4526.87|4526.27|45
1630541590000|2021-09-02 00:13:10|4526.99|4526.39|4526.87|4526.27|4527.12|4526.52|4526.87|4526.27|15
1630541610000|2021-09-02 00:13:30|4526.99|4526.39|4526.87|4526.27|4527.12|4526.52|4526.87|4526.27|26
1630541620000|2021-09-02 00:13:40|4526.99|4526.39|4526.87|4526.27|4527.12|4526.52|4526.87|4526.27|8
1630541630000|2021-09-02 00:13:50|4526.74|4526.14|4526.62|4526.02|4526.74|4526.14|4526.62|4526.02|25
1630541640000|2021-09-02 00:14:00|4526.49|4525.89|4526.37|4525.77|4526.62|4526.02|4526.37|4525.77|35
1630541650000|2021-09-02 00:14:10|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.37|4525.77|12
1630541660000|2021-09-02 00:14:20|||||||||7
1630541690000|2021-09-02 00:14:50|4526.74|4526.14|4526.87|4526.27|4526.87|4526.27|4526.74|4526.14|37
1630541700000|2021-09-02 00:15:00|4526.99|4526.39|4526.62|4526.02|4527.12|4526.52|4526.62|4526.02|56
1630541710000|2021-09-02 00:15:10|4526.74|4526.14|4526.62|4526.02|4526.74|4526.14|4526.37|4525.77|55
1630541720000|2021-09-02 00:15:20|||||||||6
1630541730000|2021-09-02 00:15:30|4526.49|4525.89|4526.62|4526.02|4526.62|4526.02|4526.37|4525.77|16
1630541740000|2021-09-02 00:15:40|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|4526.74|4526.14|37
1630541750000|2021-09-02 00:15:50|4526.74|4526.14|4526.62|4526.02|4526.87|4526.27|4526.62|4526.02|21
1630541760000|2021-09-02 00:16:00|4526.74|4526.14|4526.74|4526.14|4526.87|4526.27|4526.62|4526.02|21
1630541770000|2021-09-02 00:16:10|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.37|4525.77|19
1630541780000|2021-09-02 00:16:20|||||||||1
1630541790000|2021-09-02 00:16:30|4526.49|4525.89|4526.37|4525.77|4526.49|4525.89|4526.37|4525.77|9
1630541800000|2021-09-02 00:16:40|4526.24|4525.64|4526.12|4525.52|4526.37|4525.77|4526.12|4525.52|47
1630541810000|2021-09-02 00:16:50|4525.87|4525.27|4525.62|4525.02|4525.87|4525.27|4525.49|4524.89|105
1630541820000|2021-09-02 00:17:00|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|4525.12|4524.52|81
1630541830000|2021-09-02 00:17:10|||||||||2
1630541840000|2021-09-02 00:17:20|4525.12|4524.52|4524.87|4524.27|4525.12|4524.52|4524.87|4524.27|51
1630541850000|2021-09-02 00:17:30|4524.74|4524.14|4524.62|4524.02|4524.87|4524.27|4524.62|4524.02|92
1630541860000|2021-09-02 00:17:40|4524.37|4523.77|4524.37|4523.77|4524.37|4523.77|4524.12|4523.52|58
1630541870000|2021-09-02 00:17:50|4524.12|4523.52|4524.62|4524.02|4524.62|4524.02|4524.12|4523.52|45
1630541880000|2021-09-02 00:18:00|4524.87|4524.27|4525.12|4524.52|4525.12|4524.52|4524.62|4524.02|67
1630541890000|2021-09-02 00:18:10|4524.99|4524.39|4524.87|4524.27|4524.99|4524.39|4524.87|4524.27|12
1630541900000|2021-09-02 00:18:20|||||||||2
1630541910000|2021-09-02 00:18:30|4524.74|4524.14|4524.87|4524.27|4524.87|4524.27|4524.62|4524.02|9
1630541920000|2021-09-02 00:18:40|4524.74|4524.14|4525.12|4524.52|4525.12|4524.52|4524.74|4524.14|15
1630541940000|2021-09-02 00:19:00|4524.99|4524.39|4524.99|4524.39|4525.12|4524.52|4524.87|4524.27|39
1630541950000|2021-09-02 00:19:10|4524.87|4524.27|4525.37|4524.77|4525.37|4524.77|4524.87|4524.27|33
1630541960000|2021-09-02 00:19:20|4525.24|4524.64|4525.12|4524.52|4525.37|4524.77|4525.12|4524.52|7
1630541970000|2021-09-02 00:19:30|4524.99|4524.39|4525.12|4524.52|4525.12|4524.52|4524.87|4524.27|20
1630541990000|2021-09-02 00:19:50|4525.24|4524.64|4525.37|4524.77|4525.37|4524.77|4525.12|4524.52|20
1630542000000|2021-09-02 00:20:00|4525.24|4524.64|4525.12|4524.52|4525.24|4524.64|4525.12|4524.52|2
1630542010000|2021-09-02 00:20:10|4525.24|4524.64|4525.12|4524.52|4525.24|4524.64|4525.12|4524.52|42
1630542020000|2021-09-02 00:20:20|4525.24|4524.64|4525.12|4524.52|4525.37|4524.77|4525.12|4524.52|9
1630542030000|2021-09-02 00:20:30|4524.87|4524.27|4524.87|4524.27|4525.12|4524.52|4524.87|4524.27|23
1630542050000|2021-09-02 00:20:50|||||||||6
1630542060000|2021-09-02 00:21:00|4524.74|4524.14|4524.62|4524.02|4524.74|4524.14|4524.37|4523.77|36
1630542070000|2021-09-02 00:21:10|4524.49|4523.89|4524.12|4523.52|4524.49|4523.89|4524.12|4523.52|48
1630542080000|2021-09-02 00:21:20|4524.24|4523.64|4524.62|4524.02|4524.62|4524.02|4524.24|4523.64|33
1630542090000|2021-09-02 00:21:30|4524.49|4523.89|4524.37|4523.77|4524.49|4523.89|4524.37|4523.77|5
1630542100000|2021-09-02 00:21:40|||||||||2
1630542110000|2021-09-02 00:21:50|4524.49|4523.89|4524.62|4524.02|4524.87|4524.27|4524.49|4523.89|29
1630542120000|2021-09-02 00:22:00|4524.74|4524.14|4524.62|4524.02|4524.87|4524.27|4524.49|4523.89|19
1630542130000|2021-09-02 00:22:10|4524.74|4524.14|4524.87|4524.27|4524.87|4524.27|4524.62|4524.02|7
1630542140000|2021-09-02 00:22:20|4524.74|4524.14|4524.87|4524.27|4524.87|4524.27|4524.62|4524.02|33
1630542150000|2021-09-02 00:22:30|4524.74|4524.14|4524.87|4524.27|4524.87|4524.27|4524.62|4524.02|7
1630542160000|2021-09-02 00:22:40|4524.74|4524.14|4524.87|4524.27|4524.87|4524.27|4524.74|4524.14|9
1630542170000|2021-09-02 00:22:50|4524.62|4524.02|4524.62|4524.02|4524.87|4524.27|4524.37|4523.77|56
1630542180000|2021-09-02 00:23:00|4524.49|4523.89|4524.37|4523.77|4524.49|4523.89|4524.37|4523.77|7
1630542190000|2021-09-02 00:23:10|4524.62|4524.02|4524.62|4524.02|4524.62|4524.02|4524.49|4523.89|14
1630542200000|2021-09-02 00:23:20|4524.37|4523.77|4524.37|4523.77|4524.62|4524.02|4524.37|4523.77|8
1630542220000|2021-09-02 00:23:40|4524.12|4523.52|4524.12|4523.52|4524.24|4523.64|4524.12|4523.52|21
1630542240000|2021-09-02 00:24:00|4524.24|4523.64|4524.12|4523.52|4524.37|4523.77|4524.12|4523.52|35
1630542250000|2021-09-02 00:24:10|||||||||6
1630542260000|2021-09-02 00:24:20|4524.37|4523.77|4524.37|4523.77|4524.37|4523.77|4524.24|4523.64|20
1630542270000|2021-09-02 00:24:30|4524.24|4523.64|4524.12|4523.52|4524.24|4523.64|4524.12|4523.52|15
1630542290000|2021-09-02 00:24:50|||||||||4
1630542300000|2021-09-02 00:25:00|||||||||10
1630542310000|2021-09-02 00:25:10|4523.99|4523.39|4523.62|4523.02|4523.99|4523.39|4523.62|4523.02|195
1630542320000|2021-09-02 00:25:20|4523.87|4523.27|4523.87|4523.27|4523.87|4523.27|4523.87|4523.27|27
1630542330000|2021-09-02 00:25:30|4523.74|4523.14|4523.87|4523.27|4523.87|4523.27|4523.62|4523.02|48
1630542340000|2021-09-02 00:25:40|4523.99|4523.39|4523.99|4523.39|4524.12|4523.52|4523.87|4523.27|29
1630542350000|2021-09-02 00:25:50|4523.87|4523.27|4523.87|4523.27|4524.12|4523.52|4523.87|4523.27|18
1630542360000|2021-09-02 00:26:00|4523.99|4523.39|4523.87|4523.27|4524.12|4523.52|4523.87|4523.27|9
1630542370000|2021-09-02 00:26:10|4523.74|4523.14|4523.62|4523.02|4523.74|4523.14|4523.62|4523.02|15
1630542380000|2021-09-02 00:26:20|4523.37|4522.77|4523.37|4522.77|4523.62|4523.02|4523.37|4522.77|74
1630542390000|2021-09-02 00:26:30|4523.12|4522.52|4522.37|4521.77|4523.12|4522.52|4522.37|4521.77|401
1630542400000|2021-09-02 00:26:40|4522.12|4521.52|4522.12|4521.52|4522.37|4521.77|4522.12|4521.52|96
1630542410000|2021-09-02 00:26:50|4522.24|4521.64|4522.12|4521.52|4522.37|4521.77|4522.12|4521.52|45
1630542420000|2021-09-02 00:27:00|4522.24|4521.64|4520.62|4520.02|4522.37|4521.77|4520.12|4519.52|674
1630542430000|2021-09-02 00:27:10|4520.37|4519.77|4520.37|4519.77|4520.62|4520.02|4519.87|4519.27|140
1630542440000|2021-09-02 00:27:20|4520.12|4519.52|4519.87|4519.27|4520.12|4519.52|4519.87|4519.27|43
1630542450000|2021-09-02 00:27:30|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.87|4519.27|66
1630542460000|2021-09-02 00:27:40|4520.24|4519.64|4520.37|4519.77|4520.62|4520.02|4520.24|4519.64|91
1630542470000|2021-09-02 00:27:50|4520.49|4519.89|4520.12|4519.52|4520.62|4520.02|4520.12|4519.52|42
1630542480000|2021-09-02 00:28:00|4520.37|4519.77|4520.87|4520.27|4520.87|4520.27|4520.37|4519.77|62
1630542490000|2021-09-02 00:28:10|4520.99|4520.39|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|39
1630542500000|2021-09-02 00:28:20|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|13
1630542510000|2021-09-02 00:28:30|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.87|4520.27|34
1630542520000|2021-09-02 00:28:40|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|22
1630542530000|2021-09-02 00:28:50|4520.99|4520.39|4521.62|4521.02|4521.62|4521.02|4520.99|4520.39|130
1630542540000|2021-09-02 00:29:00|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.12|4520.52|110
1630542550000|2021-09-02 00:29:10|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|16
1630542560000|2021-09-02 00:29:20|||||||||7
1630542570000|2021-09-02 00:29:30|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|23
1630542580000|2021-09-02 00:29:40|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|10
1630542590000|2021-09-02 00:29:50|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|14
1630542600000|2021-09-02 00:30:00|4521.74|4521.14|4521.12|4520.52|4521.87|4521.27|4521.12|4520.52|64
1630542610000|2021-09-02 00:30:10|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.12|4520.52|17
1630542620000|2021-09-02 00:30:20|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|15
1630542630000|2021-09-02 00:30:30|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.74|4521.14|16
1630542640000|2021-09-02 00:30:40|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|15
1630542650000|2021-09-02 00:30:50|4521.99|4521.39|4521.87|4521.27|4522.12|4521.52|4521.87|4521.27|37
1630542660000|2021-09-02 00:31:00|4521.74|4521.14|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|32
1630542670000|2021-09-02 00:31:10|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|3
1630542680000|2021-09-02 00:31:20|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|15
1630542690000|2021-09-02 00:31:30|||||||||2
1630542700000|2021-09-02 00:31:40|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|22
1630542710000|2021-09-02 00:31:50|4522.12|4521.52|4521.87|4521.27|4522.12|4521.52|4521.87|4521.27|41
1630542720000|2021-09-02 00:32:00|||||||||12
1630542730000|2021-09-02 00:32:10|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|24
1630542740000|2021-09-02 00:32:20|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|25
1630542750000|2021-09-02 00:32:30|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|8
1630542770000|2021-09-02 00:32:50|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|47
1630542780000|2021-09-02 00:33:00|4521.87|4521.27|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|61
1630542790000|2021-09-02 00:33:10|4521.99|4521.39|4521.87|4521.27|4522.12|4521.52|4521.87|4521.27|8
1630542800000|2021-09-02 00:33:20|4521.99|4521.39|4521.87|4521.27|4522.12|4521.52|4521.87|4521.27|9
1630542810000|2021-09-02 00:33:30|4521.62|4521.02|4521.74|4521.14|4521.87|4521.27|4521.62|4521.02|16
1630542820000|2021-09-02 00:33:40|4521.62|4521.02|4522.12|4521.52|4522.12|4521.52|4521.62|4521.02|26
1630542830000|2021-09-02 00:33:50|4521.99|4521.39|4522.12|4521.52|4522.12|4521.52|4521.99|4521.39|8
1630542840000|2021-09-02 00:34:00|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|11
1630542850000|2021-09-02 00:34:10|4521.62|4521.02|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|42
1630542860000|2021-09-02 00:34:20|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|28
1630542870000|2021-09-02 00:34:30|4521.99|4521.39|4521.87|4521.27|4522.12|4521.52|4521.87|4521.27|12
1630542880000|2021-09-02 00:34:40|||||||||3
1630542890000|2021-09-02 00:34:50|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|9
1630542900000|2021-09-02 00:35:00|4521.49|4520.89|4521.87|4521.27|4521.87|4521.27|4521.37|4520.77|67
1630542910000|2021-09-02 00:35:10|4521.99|4521.39|4522.12|4521.52|4522.12|4521.52|4521.99|4521.39|36
1630542920000|2021-09-02 00:35:20|4521.99|4521.39|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|3
1630542930000|2021-09-02 00:35:30|||||||||3
1630542940000|2021-09-02 00:35:40|4521.99|4521.39|4521.87|4521.27|4522.12|4521.52|4521.87|4521.27|12
1630542950000|2021-09-02 00:35:50|4521.99|4521.39|4521.62|4521.02|4521.99|4521.39|4521.62|4521.02|57
1630542960000|2021-09-02 00:36:00|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|24
1630542970000|2021-09-02 00:36:10|4521.37|4520.77|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|11
1630542980000|2021-09-02 00:36:20|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|23
1630542990000|2021-09-02 00:36:30|4521.24|4520.64|4521.12|4520.52|4521.37|4520.77|4521.12|4520.52|43
1630543000000|2021-09-02 00:36:40|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|26
1630543010000|2021-09-02 00:36:50|||||||||1
1630543020000|2021-09-02 00:37:00|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|43
1630543030000|2021-09-02 00:37:10|4520.62|4520.02|4520.62|4520.02|4520.87|4520.27|4520.49|4519.89|44
1630543040000|2021-09-02 00:37:20|4520.37|4519.77|4520.12|4519.52|4520.37|4519.77|4520.12|4519.52|96
1630543050000|2021-09-02 00:37:30|4520.37|4519.77|4520.12|4519.52|4520.37|4519.77|4520.12|4519.52|40
1630543060000|2021-09-02 00:37:40|4520.37|4519.77|4520.62|4520.02|4520.62|4520.02|4520.37|4519.77|26
1630543070000|2021-09-02 00:37:50|4520.74|4520.14|4520.62|4520.02|4520.87|4520.27|4520.62|4520.02|30
1630543080000|2021-09-02 00:38:00|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|41
1630543090000|2021-09-02 00:38:10|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|18
1630543100000|2021-09-02 00:38:20|4520.74|4520.14|4520.62|4520.02|4520.87|4520.27|4520.62|4520.02|21
1630543110000|2021-09-02 00:38:30|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|10
1630543120000|2021-09-02 00:38:40|4520.49|4519.89|4520.37|4519.77|4520.62|4520.02|4520.37|4519.77|26
1630543140000|2021-09-02 00:39:00|4520.24|4519.64|4520.12|4519.52|4520.37|4519.77|4520.12|4519.52|52
1630543150000|2021-09-02 00:39:10|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.99|4519.39|27
1630543160000|2021-09-02 00:39:20|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|26
1630543170000|2021-09-02 00:39:30|4520.62|4520.02|4520.87|4520.27|4520.87|4520.27|4520.37|4519.77|66
1630543180000|2021-09-02 00:39:40|4520.74|4520.14|4520.62|4520.02|4520.74|4520.14|4520.62|4520.02|8
1630543190000|2021-09-02 00:39:50|||||||||3
1630543200000|2021-09-02 00:40:00|||||||||10
1630543210000|2021-09-02 00:40:10|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|50
1630543220000|2021-09-02 00:40:20|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.87|4520.27|61
1630543230000|2021-09-02 00:40:30|4520.99|4520.39|4520.62|4520.02|4520.99|4520.39|4520.62|4520.02|59
1630543240000|2021-09-02 00:40:40|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|15
1630543250000|2021-09-02 00:40:50|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|23
1630543260000|2021-09-02 00:41:00|4520.74|4520.14|4520.62|4520.02|4520.74|4520.14|4520.62|4520.02|21
1630543270000|2021-09-02 00:41:10|||||||||1
1630543280000|2021-09-02 00:41:20|4520.37|4519.77|4520.37|4519.77|4520.62|4520.02|4520.37|4519.77|34
1630543290000|2021-09-02 00:41:30|4520.49|4519.89|4520.62|4520.02|4520.62|4520.02|4520.49|4519.89|18
1630543300000|2021-09-02 00:41:40|4520.49|4519.89|4520.62|4520.02|4520.62|4520.02|4520.37|4519.77|11
1630543310000|2021-09-02 00:41:50|4520.49|4519.89|4520.62|4520.02|4520.62|4520.02|4520.49|4519.89|7
1630543330000|2021-09-02 00:42:10|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|29
1630543340000|2021-09-02 00:42:20|||||||||29
1630543350000|2021-09-02 00:42:30|||||||||1
1630543360000|2021-09-02 00:42:40|4520.49|4519.89|4520.62|4520.02|4520.62|4520.02|4520.37|4519.77|30
1630543370000|2021-09-02 00:42:50|4520.49|4519.89|4520.37|4519.77|4520.62|4520.02|4520.37|4519.77|16
1630543380000|2021-09-02 00:43:00|4520.49|4519.89|4520.12|4519.52|4520.49|4519.89|4520.12|4519.52|51
1630543390000|2021-09-02 00:43:10|||||||||3
1630543400000|2021-09-02 00:43:20|4519.99|4519.39|4520.12|4519.52|4520.62|4520.02|4519.74|4519.14|442
1630543410000|2021-09-02 00:43:30|||||||||18
1630543420000|2021-09-02 00:43:40|||||||||43
1630543430000|2021-09-02 00:43:50|4519.99|4519.39|4519.87|4519.27|4519.99|4519.39|4519.87|4519.27|35
1630543440000|2021-09-02 00:44:00|4519.74|4519.14|4519.12|4518.52|4519.74|4519.14|4519.12|4518.52|196
1630543450000|2021-09-02 00:44:10|4518.99|4518.39|4518.87|4518.27|4519.12|4518.52|4518.62|4518.02|120
1630543460000|2021-09-02 00:44:20|||||||||10
1630543470000|2021-09-02 00:44:30|4518.74|4518.14|4518.87|4518.27|4518.87|4518.27|4518.74|4518.14|43
1630543480000|2021-09-02 00:44:40|4519.12|4518.52|4519.12|4518.52|4519.12|4518.52|4519.12|4518.52|57
1630543490000|2021-09-02 00:44:50|4519.24|4518.64|4519.37|4518.77|4519.37|4518.77|4519.12|4518.52|53
1630543500000|2021-09-02 00:45:00|4519.12|4518.52|4519.37|4518.77|4519.37|4518.77|4519.12|4518.52|49
1630543510000|2021-09-02 00:45:10|4519.24|4518.64|4519.12|4518.52|4519.24|4518.64|4519.12|4518.52|12
1630543520000|2021-09-02 00:45:20|||||||||1
1630543530000|2021-09-02 00:45:30|4519.37|4518.77|4519.37|4518.77|4519.37|4518.77|4519.37|4518.77|25
1630543540000|2021-09-02 00:45:40|4519.12|4518.52|4518.62|4518.02|4519.12|4518.52|4518.37|4517.77|138
1630543550000|2021-09-02 00:45:50|4518.37|4517.77|4518.37|4517.77|4518.62|4518.02|4518.37|4517.77|41
1630543560000|2021-09-02 00:46:00|||||||||21
1630543570000|2021-09-02 00:46:10|4518.62|4518.02|4518.62|4518.02|4518.62|4518.02|4518.37|4517.77|297
1630543580000|2021-09-02 00:46:20|||||||||57
1630543590000|2021-09-02 00:46:30|4518.37|4517.77|4518.37|4517.77|4518.37|4517.77|4518.37|4517.77|57
1630543600000|2021-09-02 00:46:40|4518.62|4518.02|4518.62|4518.02|4518.62|4518.02|4518.49|4517.89|24
1630543610000|2021-09-02 00:46:50|4518.87|4518.27|4518.87|4518.27|4518.87|4518.27|4518.87|4518.27|46
1630543620000|2021-09-02 00:47:00|4518.62|4518.02|4518.87|4518.27|4518.87|4518.27|4518.62|4518.02|33
1630543640000|2021-09-02 00:47:20|||||||||10
1630543650000|2021-09-02 00:47:30|4518.99|4518.39|4519.12|4518.52|4519.12|4518.52|4518.99|4518.39|19
1630543660000|2021-09-02 00:47:40|4518.99|4518.39|4519.12|4518.52|4519.12|4518.52|4518.87|4518.27|56
1630543670000|2021-09-02 00:47:50|4518.87|4518.27|4518.87|4518.27|4518.87|4518.27|4518.87|4518.27|14
1630543680000|2021-09-02 00:48:00|4518.74|4518.14|4518.87|4518.27|4518.87|4518.27|4518.62|4518.02|32
1630543690000|2021-09-02 00:48:10|||||||||7
1630543700000|2021-09-02 00:48:20|||||||||3
1630543710000|2021-09-02 00:48:30|4519.12|4518.52|4519.12|4518.52|4519.12|4518.52|4519.12|4518.52|32
1630543720000|2021-09-02 00:48:40|||||||||13
1630543730000|2021-09-02 00:48:50|4518.99|4518.39|4519.12|4518.52|4519.12|4518.52|4518.87|4518.27|21
1630543740000|2021-09-02 00:49:00|4518.99|4518.39|4519.12|4518.52|4519.12|4518.52|4518.99|4518.39|18
1630543750000|2021-09-02 00:49:10|4518.99|4518.39|4518.62|4518.02|4518.99|4518.39|4518.62|4518.02|33
1630543760000|2021-09-02 00:49:20|4518.49|4517.89|4518.37|4517.77|4518.49|4517.89|4518.37|4517.77|18
1630543770000|2021-09-02 00:49:30|4518.49|4517.89|4518.62|4518.02|4518.62|4518.02|4518.49|4517.89|20
1630543780000|2021-09-02 00:49:40|4518.74|4518.14|4518.87|4518.27|4518.87|4518.27|4518.62|4518.02|40
1630543790000|2021-09-02 00:49:50|||||||||3
1630543800000|2021-09-02 00:50:00|4518.62|4518.02|4518.62|4518.02|4518.62|4518.02|4518.62|4518.02|19
1630543810000|2021-09-02 00:50:10|4518.87|4518.27|4518.87|4518.27|4518.87|4518.27|4518.87|4518.27|21
1630543820000|2021-09-02 00:50:20|4519.12|4518.52|4519.12|4518.52|4519.12|4518.52|4519.12|4518.52|26
1630543830000|2021-09-02 00:50:30|4518.99|4518.39|4519.12|4518.52|4519.12|4518.52|4518.87|4518.27|13
1630543840000|2021-09-02 00:50:40|4518.87|4518.27|4519.37|4518.77|4519.37|4518.77|4518.87|4518.27|61
1630543850000|2021-09-02 00:50:50|4519.49|4518.89|4519.37|4518.77|4519.62|4519.02|4519.37|4518.77|26
1630543860000|2021-09-02 00:51:00|4519.12|4518.52|4519.12|4518.52|4519.24|4518.64|4519.12|4518.52|17
1630543870000|2021-09-02 00:51:10|4518.87|4518.27|4518.87|4518.27|4518.87|4518.27|4518.62|4518.02|39
1630543880000|2021-09-02 00:51:20|||||||||27
1630543890000|2021-09-02 00:51:30|||||||||3
1630543900000|2021-09-02 00:51:40|4519.37|4518.77|4519.37|4518.77|4519.37|4518.77|4519.24|4518.64|67
1630543910000|2021-09-02 00:51:50|4519.49|4518.89|4519.37|4518.77|4519.62|4519.02|4519.37|4518.77|53
1630543920000|2021-09-02 00:52:00|4519.12|4518.52|4519.37|4518.77|4519.37|4518.77|4519.12|4518.52|52
1630543930000|2021-09-02 00:52:10|4519.12|4518.52|4519.37|4518.77|4519.37|4518.77|4519.12|4518.52|34
1630543940000|2021-09-02 00:52:20|4519.24|4518.64|4519.12|4518.52|4519.24|4518.64|4519.12|4518.52|8
1630543960000|2021-09-02 00:52:40|4519.24|4518.64|4519.12|4518.52|4519.49|4518.89|4519.12|4518.52|41
1630543970000|2021-09-02 00:52:50|4519.24|4518.64|4519.12|4518.52|4519.37|4518.77|4519.12|4518.52|21
1630543980000|2021-09-02 00:53:00|4518.99|4518.39|4518.87|4518.27|4518.99|4518.39|4518.87|4518.27|11
1630543990000|2021-09-02 00:53:10|4518.99|4518.39|4519.12|4518.52|4519.12|4518.52|4518.87|4518.27|28
1630544000000|2021-09-02 00:53:20|4518.99|4518.39|4518.87|4518.27|4519.12|4518.52|4518.87|4518.27|7
1630544010000|2021-09-02 00:53:30|4519.12|4518.52|4519.12|4518.52|4519.12|4518.52|4519.12|4518.52|10
1630544020000|2021-09-02 00:53:40|||||||||1
1630544030000|2021-09-02 00:53:50|||||||||7
1630544040000|2021-09-02 00:54:00|4518.87|4518.27|4519.12|4518.52|4519.12|4518.52|4518.87|4518.27|28
1630544050000|2021-09-02 00:54:10|4519.37|4518.77|4519.12|4518.52|4519.37|4518.77|4519.12|4518.52|20
1630544060000|2021-09-02 00:54:20|4519.24|4518.64|4519.37|4518.77|4519.37|4518.77|4519.24|4518.64|8
1630544070000|2021-09-02 00:54:30|4519.24|4518.64|4519.37|4518.77|4519.37|4518.77|4519.12|4518.52|14
1630544080000|2021-09-02 00:54:40|||||||||36
1630544090000|2021-09-02 00:54:50|4519.49|4518.89|4519.37|4518.77|4519.62|4519.02|4519.37|4518.77|27
1630544100000|2021-09-02 00:55:00|4519.49|4518.89|4519.37|4518.77|4519.62|4519.02|4519.37|4518.77|23
1630544110000|2021-09-02 00:55:10|4519.49|4518.89|4519.62|4519.02|4519.62|4519.02|4519.49|4518.89|6
1630544120000|2021-09-02 00:55:20|4519.74|4519.14|4519.87|4519.27|4519.87|4519.27|4519.74|4519.14|23
1630544130000|2021-09-02 00:55:30|4519.99|4519.39|4519.87|4519.27|4519.99|4519.39|4519.87|4519.27|54
1630544140000|2021-09-02 00:55:40|||||||||4
1630544150000|2021-09-02 00:55:50|||||||||2
1630544160000|2021-09-02 00:56:00|4519.74|4519.14|4519.87|4519.27|4519.87|4519.27|4519.74|4519.14|111
1630544170000|2021-09-02 00:56:10|4519.74|4519.14|4519.62|4519.02|4519.74|4519.14|4519.62|4519.02|5
1630544180000|2021-09-02 00:56:20|4519.74|4519.14|4519.87|4519.27|4519.87|4519.27|4519.74|4519.14|9
1630544190000|2021-09-02 00:56:30|4519.99|4519.39|4519.87|4519.27|4520.12|4519.52|4519.87|4519.27|23
1630544200000|2021-09-02 00:56:40|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.87|4519.27|22
1630544210000|2021-09-02 00:56:50|4520.24|4519.64|4520.37|4519.77|4520.37|4519.77|4520.12|4519.52|45
1630544220000|2021-09-02 00:57:00|4520.12|4519.52|4520.37|4519.77|4520.37|4519.77|4520.12|4519.52|51
1630544230000|2021-09-02 00:57:10|4520.24|4519.64|4520.37|4519.77|4520.37|4519.77|4520.24|4519.64|47
1630544250000|2021-09-02 00:57:30|||||||||3
1630544260000|2021-09-02 00:57:40|4520.62|4520.02|4520.37|4519.77|4520.62|4520.02|4520.37|4519.77|48
1630544270000|2021-09-02 00:57:50|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|4520.37|4519.77|42
1630544280000|2021-09-02 00:58:00|||||||||6
1630544290000|2021-09-02 00:58:10|||||||||4
1630544300000|2021-09-02 00:58:20|||||||||2
1630544320000|2021-09-02 00:58:40|4520.49|4519.89|4520.37|4519.77|4520.49|4519.89|4520.37|4519.77|51
1630544330000|2021-09-02 00:58:50|4520.49|4519.89|4520.37|4519.77|4520.62|4520.02|4520.37|4519.77|38
1630544340000|2021-09-02 00:59:00|4520.12|4519.52|4520.37|4519.77|4520.37|4519.77|4520.12|4519.52|27
1630544350000|2021-09-02 00:59:10|||||||||12
1630544360000|2021-09-02 00:59:20|4520.49|4519.89|4520.37|4519.77|4520.62|4520.02|4520.37|4519.77|23
1630544370000|2021-09-02 00:59:30|4520.24|4519.64|4520.12|4519.52|4520.37|4519.77|4520.12|4519.52|13
1630544390000|2021-09-02 00:59:50|4520.37|4519.77|4520.12|4519.52|4520.37|4519.77|4520.12|4519.52|25
1630544400000|2021-09-02 01:00:00|4519.87|4519.27|4519.87|4519.27|4519.87|4519.27|4519.62|4519.02|68
1630544410000|2021-09-02 01:00:10|4520.12|4519.52|4519.87|4519.27|4520.12|4519.52|4519.87|4519.27|32
1630544420000|2021-09-02 01:00:20|4519.99|4519.39|4519.87|4519.27|4520.12|4519.52|4519.87|4519.27|12
1630544440000|2021-09-02 01:00:40|4519.62|4519.02|4519.87|4519.27|4519.87|4519.27|4519.62|4519.02|10
1630544450000|2021-09-02 01:00:50|||||||||12
1630544460000|2021-09-02 01:01:00|4519.62|4519.02|4519.62|4519.02|4519.62|4519.02|4519.62|4519.02|19
1630544470000|2021-09-02 01:01:10|4519.37|4518.77|4519.37|4518.77|4519.37|4518.77|4519.37|4518.77|21
1630544480000|2021-09-02 01:01:20|||||||||7
1630544490000|2021-09-02 01:01:30|4519.62|4519.02|4519.62|4519.02|4519.62|4519.02|4519.62|4519.02|16
1630544500000|2021-09-02 01:01:40|4519.87|4519.27|4519.87|4519.27|4519.87|4519.27|4519.62|4519.02|18
1630544510000|2021-09-02 01:01:50|4519.62|4519.02|4519.62|4519.02|4519.62|4519.02|4519.62|4519.02|19
1630544520000|2021-09-02 01:02:00|4519.74|4519.14|4519.87|4519.27|4519.87|4519.27|4519.62|4519.02|12
1630544540000|2021-09-02 01:02:20|||||||||3
1630544550000|2021-09-02 01:02:30|||||||||8
1630544560000|2021-09-02 01:02:40|4519.74|4519.14|4519.62|4519.02|4519.74|4519.14|4519.62|4519.02|40
1630544570000|2021-09-02 01:02:50|||||||||12
1630544580000|2021-09-02 01:03:00|4519.37|4518.77|4519.37|4518.77|4519.37|4518.77|4519.37|4518.77|20
1630544590000|2021-09-02 01:03:10|4519.49|4518.89|4519.37|4518.77|4519.62|4519.02|4519.37|4518.77|23
1630544600000|2021-09-02 01:03:20|4519.49|4518.89|4519.62|4519.02|4519.62|4519.02|4519.49|4518.89|53
1630544610000|2021-09-02 01:03:30|4519.49|4518.89|4519.62|4519.02|4519.62|4519.02|4519.49|4518.89|13
1630544620000|2021-09-02 01:03:40|||||||||6
1630544630000|2021-09-02 01:03:50|4519.37|4518.77|4519.37|4518.77|4519.37|4518.77|4519.37|4518.77|13
1630544640000|2021-09-02 01:04:00|4519.62|4519.02|4519.62|4519.02|4519.62|4519.02|4519.62|4519.02|24
1630544660000|2021-09-02 01:04:20|4519.74|4519.14|4519.87|4519.27|4519.87|4519.27|4519.74|4519.14|30
1630544670000|2021-09-02 01:04:30|4519.74|4519.14|4519.62|4519.02|4519.87|4519.27|4519.62|4519.02|16
1630544680000|2021-09-02 01:04:40|4519.74|4519.14|4519.62|4519.02|4519.74|4519.14|4519.62|4519.02|28
1630544690000|2021-09-02 01:04:50|4519.49|4518.89|4519.62|4519.02|4519.62|4519.02|4519.37|4518.77|27
1630544700000|2021-09-02 01:05:00|||||||||13
1630544710000|2021-09-02 01:05:10|4519.74|4519.14|4519.62|4519.02|4519.74|4519.14|4519.62|4519.02|38
1630544720000|2021-09-02 01:05:20|4519.74|4519.14|4519.87|4519.27|4519.87|4519.27|4519.62|4519.02|7
1630544730000|2021-09-02 01:05:30|4519.74|4519.14|4519.62|4519.02|4519.87|4519.27|4519.62|4519.02|22
1630544740000|2021-09-02 01:05:40|4519.49|4518.89|4519.49|4518.89|4519.49|4518.89|4519.49|4518.89|7
1630544750000|2021-09-02 01:05:50|4519.62|4519.02|4519.62|4519.02|4519.62|4519.02|4519.62|4519.02|11
1630544760000|2021-09-02 01:06:00|4519.74|4519.14|4519.62|4519.02|4519.87|4519.27|4519.62|4519.02|26
1630544770000|2021-09-02 01:06:10|4519.74|4519.14|4519.62|4519.02|4519.87|4519.27|4519.62|4519.02|8
1630544780000|2021-09-02 01:06:20|4519.74|4519.14|4519.62|4519.02|4519.87|4519.27|4519.62|4519.02|17
1630544790000|2021-09-02 01:06:30|4519.74|4519.14|4520.12|4519.52|4520.12|4519.52|4519.74|4519.14|16
1630544800000|2021-09-02 01:06:40|||||||||14
1630544810000|2021-09-02 01:06:50|4519.99|4519.39|4519.87|4519.27|4519.99|4519.39|4519.87|4519.27|16
1630544820000|2021-09-02 01:07:00|4519.62|4519.02|4519.62|4519.02|4519.74|4519.14|4519.62|4519.02|31
1630544830000|2021-09-02 01:07:10|||||||||1
1630544840000|2021-09-02 01:07:20|4519.87|4519.27|4519.87|4519.27|4520.12|4519.52|4519.87|4519.27|37
1630544850000|2021-09-02 01:07:30|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.99|4519.39|3
1630544860000|2021-09-02 01:07:40|4520.37|4519.77|4520.49|4519.89|4520.49|4519.89|4520.37|4519.77|64
1630544870000|2021-09-02 01:07:50|4520.37|4519.77|4520.62|4520.02|4520.62|4520.02|4520.37|4519.77|5
1630544880000|2021-09-02 01:08:00|4520.87|4520.27|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|207
1630544890000|2021-09-02 01:08:10|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|31
1630544900000|2021-09-02 01:08:20|4520.99|4520.39|4520.87|4520.27|4520.99|4520.39|4520.87|4520.27|64
1630544910000|2021-09-02 01:08:30|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|14
1630544920000|2021-09-02 01:08:40|4520.87|4520.27|4520.62|4520.02|4520.87|4520.27|4520.62|4520.02|20
1630544930000|2021-09-02 01:08:50|||||||||2
1630544940000|2021-09-02 01:09:00|||||||||8
1630544950000|2021-09-02 01:09:10|4520.74|4520.14|4520.62|4520.02|4520.74|4520.14|4520.62|4520.02|17
1630544960000|2021-09-02 01:09:20|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|31
1630544970000|2021-09-02 01:09:30|4520.49|4519.89|4520.37|4519.77|4520.62|4520.02|4520.37|4519.77|16
1630545000000|2021-09-02 01:10:00|||||||||19
1630545010000|2021-09-02 01:10:10|||||||||2
1630545020000|2021-09-02 01:10:20|||||||||3
1630545040000|2021-09-02 01:10:40|||||||||24
1630545050000|2021-09-02 01:10:50|4520.24|4519.64|4520.12|4519.52|4520.24|4519.64|4520.12|4519.52|23
1630545060000|2021-09-02 01:11:00|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.87|4519.27|41
1630545070000|2021-09-02 01:11:10|||||||||2
1630545080000|2021-09-02 01:11:20|4520.24|4519.64|4520.37|4519.77|4520.37|4519.77|4520.24|4519.64|18
1630545090000|2021-09-02 01:11:30|4520.12|4519.52|4520.12|4519.52|4520.12|4519.52|4520.12|4519.52|4
1630545100000|2021-09-02 01:11:40|||||||||7
1630545110000|2021-09-02 01:11:50|4519.99|4519.39|4519.87|4519.27|4519.99|4519.39|4519.87|4519.27|6
1630545120000|2021-09-02 01:12:00|4520.12|4519.52|4520.12|4519.52|4520.12|4519.52|4520.12|4519.52|18
1630545130000|2021-09-02 01:12:10|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.87|4519.27|14
1630545140000|2021-09-02 01:12:20|||||||||13
1630545160000|2021-09-02 01:12:40|4519.99|4519.39|4519.87|4519.27|4519.99|4519.39|4519.87|4519.27|18
1630545180000|2021-09-02 01:13:00|||||||||9
1630545190000|2021-09-02 01:13:10|4520.12|4519.52|4520.12|4519.52|4520.12|4519.52|4519.87|4519.27|30
1630545210000|2021-09-02 01:13:30|||||||||4
1630545230000|2021-09-02 01:13:50|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|10
1630545240000|2021-09-02 01:14:00|4520.24|4519.64|4520.12|4519.52|4520.24|4519.64|4520.12|4519.52|6
1630545250000|2021-09-02 01:14:10|||||||||2
1630545260000|2021-09-02 01:14:20|4519.99|4519.39|4519.87|4519.27|4519.99|4519.39|4519.87|4519.27|19
1630545270000|2021-09-02 01:14:30|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.99|4519.39|10
1630545280000|2021-09-02 01:14:40|4519.87|4519.27|4520.12|4519.52|4520.12|4519.52|4519.87|4519.27|14
1630545300000|2021-09-02 01:15:00|4519.99|4519.39|4519.62|4519.02|4519.99|4519.39|4519.37|4518.77|140
1630545310000|2021-09-02 01:15:10|4519.87|4519.27|4520.12|4519.52|4520.12|4519.52|4519.87|4519.27|36
1630545320000|2021-09-02 01:15:20|4520.24|4519.64|4520.37|4519.77|4520.37|4519.77|4520.24|4519.64|27
1630545330000|2021-09-02 01:15:30|4520.49|4519.89|4520.62|4520.02|4520.62|4520.02|4520.49|4519.89|13
1630545340000|2021-09-02 01:15:40|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|12
1630545350000|2021-09-02 01:15:50|||||||||8
1630545360000|2021-09-02 01:16:00|||||||||5
1630545370000|2021-09-02 01:16:10|4520.24|4519.64|4520.37|4519.77|4520.62|4520.02|4520.24|4519.64|42
1630545380000|2021-09-02 01:16:20|||||||||48
1630545390000|2021-09-02 01:16:30|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|21
1630545400000|2021-09-02 01:16:40|||||||||5
1630545410000|2021-09-02 01:16:50|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|5
1630545420000|2021-09-02 01:17:00|4520.24|4519.64|4520.37|4519.77|4520.37|4519.77|4520.24|4519.64|26
1630545430000|2021-09-02 01:17:10|4520.24|4519.64|4520.37|4519.77|4520.37|4519.77|4520.24|4519.64|4
1630545450000|2021-09-02 01:17:30|||||||||2
1630545460000|2021-09-02 01:17:40|4520.49|4519.89|4520.37|4519.77|4520.62|4520.02|4520.37|4519.77|35
1630545480000|2021-09-02 01:18:00|||||||||2
1630545490000|2021-09-02 01:18:10|4520.49|4519.89|4520.37|4519.77|4520.49|4519.89|4520.37|4519.77|28
1630545510000|2021-09-02 01:18:30|4520.49|4519.89|4520.62|4520.02|4520.62|4520.02|4520.37|4519.77|16
1630545520000|2021-09-02 01:18:40|4520.87|4520.27|4520.62|4520.02|4520.87|4520.27|4520.62|4520.02|84
1630545540000|2021-09-02 01:19:00|4520.37|4519.77|4520.37|4519.77|4520.62|4520.02|4520.37|4519.77|40
1630545550000|2021-09-02 01:19:10|4520.49|4519.89|4520.49|4519.89|4520.62|4520.02|4520.37|4519.77|27
1630545560000|2021-09-02 01:19:20|4520.62|4520.02|4520.37|4519.77|4520.62|4520.02|4520.37|4519.77|28
1630545570000|2021-09-02 01:19:30|4520.12|4519.52|4520.12|4519.52|4520.12|4519.52|4520.12|4519.52|12
1630545580000|2021-09-02 01:19:40|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|12
1630545590000|2021-09-02 01:19:50|4520.12|4519.52|4520.37|4519.77|4520.37|4519.77|4520.12|4519.52|10
1630545600000|2021-09-02 01:20:00|4520.49|4519.89|4520.87|4520.27|4520.87|4520.27|4520.49|4519.89|38
1630545610000|2021-09-02 01:20:10|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|17
1630545620000|2021-09-02 01:20:20|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|28
1630545630000|2021-09-02 01:20:30|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|23
1630545640000|2021-09-02 01:20:40|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.74|4520.14|9
1630545660000|2021-09-02 01:21:00|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|40
1630545670000|2021-09-02 01:21:10|4520.74|4520.14|4520.62|4520.02|4520.87|4520.27|4520.62|4520.02|24
1630545680000|2021-09-02 01:21:20|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.74|4520.14|30
1630545700000|2021-09-02 01:21:40|||||||||17
1630545710000|2021-09-02 01:21:50|||||||||14
1630545720000|2021-09-02 01:22:00|||||||||16
1630545730000|2021-09-02 01:22:10|4520.99|4520.39|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|37
1630545740000|2021-09-02 01:22:20|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|38
1630545750000|2021-09-02 01:22:30|||||||||6
1630545760000|2021-09-02 01:22:40|4521.37|4520.77|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|122
1630545770000|2021-09-02 01:22:50|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|20
1630545780000|2021-09-02 01:23:00|||||||||7
1630545790000|2021-09-02 01:23:10|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|40
1630545800000|2021-09-02 01:23:20|4521.37|4520.77|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|65
1630545810000|2021-09-02 01:23:30|4521.37|4520.77|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|41
1630545820000|2021-09-02 01:23:40|4521.87|4521.27|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|81
1630545830000|2021-09-02 01:23:50|||||||||1
1630545840000|2021-09-02 01:24:00|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|30
1630545850000|2021-09-02 01:24:10|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|34
1630545860000|2021-09-02 01:24:20|||||||||2
1630545870000|2021-09-02 01:24:30|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|20
1630545890000|2021-09-02 01:24:50|||||||||1
1630545900000|2021-09-02 01:25:00|||||||||3
1630545910000|2021-09-02 01:25:10|4521.62|4521.02|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|142
1630545920000|2021-09-02 01:25:20|4521.74|4521.14|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|55
1630545930000|2021-09-02 01:25:30|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|8
1630545940000|2021-09-02 01:25:40|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|9
1630545950000|2021-09-02 01:25:50|4521.74|4521.14|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|8
1630545960000|2021-09-02 01:26:00|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|20
1630545970000|2021-09-02 01:26:10|||||||||1
1630545980000|2021-09-02 01:26:20|4521.87|4521.27|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|47
1630545990000|2021-09-02 01:26:30|||||||||3
1630546000000|2021-09-02 01:26:40|4521.74|4521.14|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|21
1630546020000|2021-09-02 01:27:00|||||||||2
1630546030000|2021-09-02 01:27:10|4521.37|4520.77|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|60
1630546040000|2021-09-02 01:27:20|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|15
1630546060000|2021-09-02 01:27:40|4521.74|4521.14|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|27
1630546080000|2021-09-02 01:28:00|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|154
1630546090000|2021-09-02 01:28:10|||||||||39
1630546110000|2021-09-02 01:28:30|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|4521.87|4521.27|77
1630546120000|2021-09-02 01:28:40|4521.87|4521.27|4521.99|4521.39|4522.12|4521.52|4521.87|4521.27|51
1630546130000|2021-09-02 01:28:50|4521.87|4521.27|4522.12|4521.52|4522.12|4521.52|4521.87|4521.27|17
1630546140000|2021-09-02 01:29:00|||||||||1
1630546150000|2021-09-02 01:29:10|4521.99|4521.39|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|18
1630546160000|2021-09-02 01:29:20|4521.99|4521.39|4521.99|4521.39|4521.99|4521.39|4521.99|4521.39|4
1630546170000|2021-09-02 01:29:30|4522.12|4521.52|4521.87|4521.27|4522.12|4521.52|4521.87|4521.27|22
1630546180000|2021-09-02 01:29:40|4521.99|4521.39|4522.12|4521.52|4522.12|4521.52|4521.99|4521.39|12
1630546190000|2021-09-02 01:29:50|4521.99|4521.39|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|28
1630546200000|2021-09-02 01:30:00|4522.12|4521.52|4521.87|4521.27|4522.12|4521.52|4521.87|4521.27|78
1630546210000|2021-09-02 01:30:10|||||||||1
1630546220000|2021-09-02 01:30:20|||||||||44
1630546230000|2021-09-02 01:30:30|4521.62|4521.02|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|67
1630546240000|2021-09-02 01:30:40|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.74|4521.14|18
1630546250000|2021-09-02 01:30:50|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|8
1630546260000|2021-09-02 01:31:00|4521.99|4521.39|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|19
1630546270000|2021-09-02 01:31:10|4522.12|4521.52|4521.87|4521.27|4522.12|4521.52|4521.87|4521.27|60
1630546280000|2021-09-02 01:31:20|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.74|4521.14|21
1630546290000|2021-09-02 01:31:30|4521.74|4521.14|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|16
1630546300000|2021-09-02 01:31:40|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|19
1630546310000|2021-09-02 01:31:50|||||||||4
1630546320000|2021-09-02 01:32:00|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|40
1630546330000|2021-09-02 01:32:10|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|33
1630546340000|2021-09-02 01:32:20|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|22
1630546350000|2021-09-02 01:32:30|||||||||14
1630546360000|2021-09-02 01:32:40|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|75
1630546370000|2021-09-02 01:32:50|4521.87|4521.27|4522.12|4521.52|4522.12|4521.52|4521.87|4521.27|52
1630546380000|2021-09-02 01:33:00|||||||||3
1630546400000|2021-09-02 01:33:20|4522.24|4521.64|4522.37|4521.77|4522.37|4521.77|4522.12|4521.52|67
1630546410000|2021-09-02 01:33:30|4522.62|4522.02|4522.37|4521.77|4522.62|4522.02|4522.37|4521.77|50
1630546420000|2021-09-02 01:33:40|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.49|4521.89|10
1630546430000|2021-09-02 01:33:50|4522.49|4521.89|4522.37|4521.77|4522.62|4522.02|4522.37|4521.77|13
1630546440000|2021-09-02 01:34:00|4522.24|4521.64|4522.12|4521.52|4522.24|4521.64|4522.12|4521.52|83
1630546450000|2021-09-02 01:34:10|4521.87|4521.27|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|90
1630546460000|2021-09-02 01:34:20|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|28
1630546470000|2021-09-02 01:34:30|4522.24|4521.64|4522.12|4521.52|4522.24|4521.64|4522.12|4521.52|23
1630546480000|2021-09-02 01:34:40|4522.24|4521.64|4522.37|4521.77|4522.37|4521.77|4522.12|4521.52|22
1630546490000|2021-09-02 01:34:50|4522.24|4521.64|4522.37|4521.77|4522.37|4521.77|4522.12|4521.52|7
1630546500000|2021-09-02 01:35:00|4522.49|4521.89|4522.37|4521.77|4522.49|4521.89|4522.37|4521.77|15
1630546510000|2021-09-02 01:35:10|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|26
1630546530000|2021-09-02 01:35:30|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|19
1630546540000|2021-09-02 01:35:40|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.62|4522.02|96
1630546550000|2021-09-02 01:35:50|||||||||7
1630546560000|2021-09-02 01:36:00|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.74|4522.14|84
1630546570000|2021-09-02 01:36:10|4523.12|4522.52|4523.12|4522.52|4523.12|4522.52|4523.12|4522.52|53
1630546580000|2021-09-02 01:36:20|4523.24|4522.64|4523.37|4522.77|4523.37|4522.77|4523.12|4522.52|113
1630546590000|2021-09-02 01:36:30|4523.62|4523.02|4523.62|4523.02|4523.62|4523.02|4523.62|4523.02|56
1630546600000|2021-09-02 01:36:40|||||||||170
1630546610000|2021-09-02 01:36:50|4523.49|4522.89|4523.62|4523.02|4523.62|4523.02|4523.37|4522.77|75
1630546620000|2021-09-02 01:37:00|4523.37|4522.77|4523.37|4522.77|4523.62|4523.02|4523.37|4522.77|53
1630546630000|2021-09-02 01:37:10|4523.12|4522.52|4523.24|4522.64|4523.24|4522.64|4523.12|4522.52|20
1630546640000|2021-09-02 01:37:20|4523.12|4522.52|4523.12|4522.52|4523.12|4522.52|4523.12|4522.52|5
1630546650000|2021-09-02 01:37:30|||||||||35
1630546660000|2021-09-02 01:37:40|4522.99|4522.39|4523.12|4522.52|4523.12|4522.52|4522.87|4522.27|15
1630546670000|2021-09-02 01:37:50|4522.99|4522.39|4522.87|4522.27|4522.99|4522.39|4522.87|4522.27|8
1630546680000|2021-09-02 01:38:00|4522.99|4522.39|4523.12|4522.52|4523.12|4522.52|4522.99|4522.39|22
1630546690000|2021-09-02 01:38:10|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|5
1630546700000|2021-09-02 01:38:20|4522.99|4522.39|4522.87|4522.27|4523.12|4522.52|4522.87|4522.27|8
1630546710000|2021-09-02 01:38:30|4522.62|4522.02|4522.74|4522.14|4522.87|4522.27|4522.62|4522.02|78
1630546720000|2021-09-02 01:38:40|4522.62|4522.02|4522.87|4522.27|4522.87|4522.27|4522.62|4522.02|8
1630546730000|2021-09-02 01:38:50|4522.74|4522.14|4522.62|4522.02|4522.87|4522.27|4522.62|4522.02|13
1630546740000|2021-09-02 01:39:00|||||||||6
1630546750000|2021-09-02 01:39:10|4522.49|4521.89|4522.37|4521.77|4522.49|4521.89|4522.37|4521.77|62
1630546760000|2021-09-02 01:39:20|4522.24|4521.64|4522.37|4521.77|4522.37|4521.77|4522.12|4521.52|43
1630546770000|2021-09-02 01:39:30|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.49|4521.89|10
1630546780000|2021-09-02 01:39:40|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.49|4521.89|43
1630546790000|2021-09-02 01:39:50|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|36
1630546800000|2021-09-02 01:40:00|4522.37|4521.77|4522.37|4521.77|4522.37|4521.77|4522.37|4521.77|13
1630546810000|2021-09-02 01:40:10|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|18
1630546820000|2021-09-02 01:40:20|4522.37|4521.77|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|8
1630546840000|2021-09-02 01:40:40|4522.37|4521.77|4522.37|4521.77|4522.62|4522.02|4522.37|4521.77|18
1630546850000|2021-09-02 01:40:50|||||||||1
1630546860000|2021-09-02 01:41:00|4522.24|4521.64|4522.24|4521.64|4522.24|4521.64|4522.24|4521.64|7
1630546870000|2021-09-02 01:41:10|4522.37|4521.77|4522.37|4521.77|4522.37|4521.77|4522.12|4521.52|28
1630546880000|2021-09-02 01:41:20|||||||||5
1630546890000|2021-09-02 01:41:30|||||||||14
1630546900000|2021-09-02 01:41:40|4522.24|4521.64|4522.12|4521.52|4522.24|4521.64|4522.12|4521.52|12
1630546910000|2021-09-02 01:41:50|4522.37|4521.77|4522.37|4521.77|4522.37|4521.77|4522.37|4521.77|50
1630546920000|2021-09-02 01:42:00|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|21
1630546940000|2021-09-02 01:42:20|||||||||8
1630546950000|2021-09-02 01:42:30|||||||||1
1630546960000|2021-09-02 01:42:40|4522.49|4521.89|4522.37|4521.77|4522.49|4521.89|4522.37|4521.77|15
1630546970000|2021-09-02 01:42:50|4522.24|4521.64|4522.12|4521.52|4522.24|4521.64|4522.12|4521.52|41
1630546980000|2021-09-02 01:43:00|4522.24|4521.64|4522.12|4521.52|4522.37|4521.77|4522.12|4521.52|26
1630546990000|2021-09-02 01:43:10|4522.24|4521.64|4522.12|4521.52|4522.37|4521.77|4522.12|4521.52|13
1630547000000|2021-09-02 01:43:20|4522.37|4521.77|4522.12|4521.52|4522.37|4521.77|4522.12|4521.52|51
1630547010000|2021-09-02 01:43:30|4522.24|4521.64|4522.12|4521.52|4522.37|4521.77|4522.12|4521.52|21
1630547020000|2021-09-02 01:43:40|4522.24|4521.64|4522.37|4521.77|4522.37|4521.77|4522.24|4521.64|6
1630547030000|2021-09-02 01:43:50|4522.24|4521.64|4522.37|4521.77|4522.37|4521.77|4522.12|4521.52|13
1630547050000|2021-09-02 01:44:10|4522.24|4521.64|4522.12|4521.52|4522.24|4521.64|4522.12|4521.52|19
1630547060000|2021-09-02 01:44:20|4521.99|4521.39|4521.87|4521.27|4522.12|4521.52|4521.87|4521.27|88
1630547070000|2021-09-02 01:44:30|4522.12|4521.52|4521.99|4521.39|4522.12|4521.52|4521.87|4521.27|18
1630547080000|2021-09-02 01:44:40|4521.87|4521.27|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|76
1630547090000|2021-09-02 01:44:50|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|72
1630547100000|2021-09-02 01:45:00|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|51
1630547110000|2021-09-02 01:45:10|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|16
1630547120000|2021-09-02 01:45:20|||||||||6
1630547130000|2021-09-02 01:45:30|||||||||1
1630547140000|2021-09-02 01:45:40|||||||||1
1630547150000|2021-09-02 01:45:50|4521.99|4521.39|4522.62|4522.02|4522.62|4522.02|4521.99|4521.39|123
1630547160000|2021-09-02 01:46:00|4522.37|4521.77|4522.12|4521.52|4522.37|4521.77|4522.12|4521.52|42
1630547170000|2021-09-02 01:46:10|4522.24|4521.64|4522.12|4521.52|4522.37|4521.77|4522.12|4521.52|15
1630547180000|2021-09-02 01:46:20|4521.99|4521.39|4521.87|4521.27|4522.12|4521.52|4521.87|4521.27|26
1630547190000|2021-09-02 01:46:30|4521.99|4521.39|4521.62|4521.02|4521.99|4521.39|4521.62|4521.02|21
1630547200000|2021-09-02 01:46:40|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|46
1630547210000|2021-09-02 01:46:50|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|59
1630547220000|2021-09-02 01:47:00|4521.87|4521.27|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|31
1630547230000|2021-09-02 01:47:10|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|23
1630547240000|2021-09-02 01:47:20|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|36
1630547270000|2021-09-02 01:47:50|4521.87|4521.27|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|19
1630547280000|2021-09-02 01:48:00|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|40
1630547290000|2021-09-02 01:48:10|||||||||4
1630547300000|2021-09-02 01:48:20|4521.24|4520.64|4521.12|4520.52|4521.37|4520.77|4521.12|4520.52|48
1630547310000|2021-09-02 01:48:30|4520.99|4520.39|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|42
1630547320000|2021-09-02 01:48:40|4520.74|4520.14|4520.62|4520.02|4520.74|4520.14|4520.62|4520.02|33
1630547330000|2021-09-02 01:48:50|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|22
1630547340000|2021-09-02 01:49:00|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.74|4520.14|39
1630547350000|2021-09-02 01:49:10|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|46
1630547360000|2021-09-02 01:49:20|||||||||20
1630547370000|2021-09-02 01:49:30|4520.87|4520.27|4521.12|4520.52|4521.12|4520.52|4520.87|4520.27|6
1630547380000|2021-09-02 01:49:40|||||||||21
1630547390000|2021-09-02 01:49:50|4520.87|4520.27|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|24
1630547400000|2021-09-02 01:50:00|4521.12|4520.52|4521.37|4520.77|4521.37|4520.77|4521.12|4520.52|85
1630547410000|2021-09-02 01:50:10|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|18
1630547420000|2021-09-02 01:50:20|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.12|4520.52|7
1630547430000|2021-09-02 01:50:30|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|6
1630547460000|2021-09-02 01:51:00|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|23
1630547470000|2021-09-02 01:51:10|||||||||4
1630547480000|2021-09-02 01:51:20|4521.37|4520.77|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|42
1630547490000|2021-09-02 01:51:30|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|13
1630547500000|2021-09-02 01:51:40|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|7
1630547510000|2021-09-02 01:51:50|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|11
1630547520000|2021-09-02 01:52:00|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|22
1630547530000|2021-09-02 01:52:10|||||||||1
1630547540000|2021-09-02 01:52:20|||||||||2
1630547550000|2021-09-02 01:52:30|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.12|4520.52|38
1630547560000|2021-09-02 01:52:40|4521.24|4520.64|4521.24|4520.64|4521.37|4520.77|4521.24|4520.64|14
1630547570000|2021-09-02 01:52:50|4521.12|4520.52|4521.12|4520.52|4521.37|4520.77|4521.12|4520.52|14
1630547580000|2021-09-02 01:53:00|4521.24|4520.64|4521.12|4520.52|4521.37|4520.77|4521.12|4520.52|14
1630547600000|2021-09-02 01:53:20|||||||||3
1630547620000|2021-09-02 01:53:40|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|32
1630547630000|2021-09-02 01:53:50|||||||||1
1630547640000|2021-09-02 01:54:00|4520.99|4520.39|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|31
1630547650000|2021-09-02 01:54:10|4520.99|4520.39|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|16
1630547670000|2021-09-02 01:54:30|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|16
1630547680000|2021-09-02 01:54:40|4520.37|4519.77|4520.62|4520.02|4520.62|4520.02|4520.37|4519.77|120
1630547690000|2021-09-02 01:54:50|4520.49|4519.89|4520.37|4519.77|4520.49|4519.89|4520.37|4519.77|30
1630547700000|2021-09-02 01:55:00|||||||||12
1630547710000|2021-09-02 01:55:10|||||||||50
1630547730000|2021-09-02 01:55:30|4520.62|4520.02|4520.49|4519.89|4520.62|4520.02|4520.49|4519.89|28
1630547740000|2021-09-02 01:55:40|4520.62|4520.02|4520.37|4519.77|4520.62|4520.02|4520.37|4519.77|15
1630547750000|2021-09-02 01:55:50|4520.49|4519.89|4520.62|4520.02|4520.62|4520.02|4520.49|4519.89|6
1630547760000|2021-09-02 01:56:00|4520.87|4520.27|4520.62|4520.02|4520.87|4520.27|4520.62|4520.02|47
1630547770000|2021-09-02 01:56:10|||||||||3
1630547780000|2021-09-02 01:56:20|||||||||1
1630547790000|2021-09-02 01:56:30|||||||||11
1630547800000|2021-09-02 01:56:40|4520.87|4520.27|4520.62|4520.02|4520.87|4520.27|4520.62|4520.02|29
1630547810000|2021-09-02 01:56:50|||||||||4
1630547820000|2021-09-02 01:57:00|4520.49|4519.89|4520.37|4519.77|4520.62|4520.02|4520.37|4519.77|13
1630547830000|2021-09-02 01:57:10|4520.49|4519.89|4520.62|4520.02|4520.62|4520.02|4520.49|4519.89|14
1630547840000|2021-09-02 01:57:20|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|11
1630547870000|2021-09-02 01:57:50|||||||||14
1630547880000|2021-09-02 01:58:00|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.74|4520.14|2
1630547890000|2021-09-02 01:58:10|||||||||26
1630547910000|2021-09-02 01:58:30|||||||||9
1630547920000|2021-09-02 01:58:40|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|15
1630547930000|2021-09-02 01:58:50|||||||||8
1630547940000|2021-09-02 01:59:00|4521.24|4520.64|4521.24|4520.64|4521.37|4520.77|4521.24|4520.64|29
1630547950000|2021-09-02 01:59:10|4521.12|4520.52|4521.12|4520.52|4521.37|4520.77|4521.12|4520.52|5
1630547960000|2021-09-02 01:59:20|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|7
1630547970000|2021-09-02 01:59:30|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.12|4520.52|7
1630547980000|2021-09-02 01:59:40|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|24
1630547990000|2021-09-02 01:59:50|4520.99|4520.39|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|31
1630548000000|2021-09-02 02:00:00|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|58
1630548010000|2021-09-02 02:00:10|||||||||3
1630548020000|2021-09-02 02:00:20|||||||||1
1630548040000|2021-09-02 02:00:40|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|50
1630548050000|2021-09-02 02:00:50|||||||||1
1630548080000|2021-09-02 02:01:20|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|31
1630548100000|2021-09-02 02:01:40|4520.74|4520.14|4520.62|4520.02|4520.87|4520.27|4520.62|4520.02|5
1630548110000|2021-09-02 02:01:50|||||||||11
1630548140000|2021-09-02 02:02:20|4520.37|4519.77|4520.62|4520.02|4520.62|4520.02|4520.37|4519.77|72
1630548150000|2021-09-02 02:02:30|4520.49|4519.89|4520.49|4519.89|4520.62|4520.02|4520.37|4519.77|12
1630548160000|2021-09-02 02:02:40|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|4520.37|4519.77|53
1630548170000|2021-09-02 02:02:50|||||||||2
1630548180000|2021-09-02 02:03:00|||||||||5
1630548200000|2021-09-02 02:03:20|4520.74|4520.14|4520.87|4520.27|4521.12|4520.52|4520.74|4520.14|62
1630548240000|2021-09-02 02:04:00|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.74|4520.14|26
1630548280000|2021-09-02 02:04:40|||||||||2
1630548290000|2021-09-02 02:04:50|4520.99|4520.39|4521.37|4520.77|4521.37|4520.77|4520.99|4520.39|30
1630548300000|2021-09-02 02:05:00|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|32
1630548310000|2021-09-02 02:05:10|4521.37|4520.77|4521.12|4520.52|4521.37|4520.77|4521.12|4520.52|12
1630548320000|2021-09-02 02:05:20|4521.24|4520.64|4521.24|4520.64|4521.24|4520.64|4521.12|4520.52|17
1630548330000|2021-09-02 02:05:30|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|8
1630548340000|2021-09-02 02:05:40|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|16
1630548350000|2021-09-02 02:05:50|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.87|4520.27|16
1630548360000|2021-09-02 02:06:00|4520.87|4520.27|4521.12|4520.52|4521.12|4520.52|4520.87|4520.27|18
1630548370000|2021-09-02 02:06:10|||||||||2
1630548380000|2021-09-02 02:06:20|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|25
1630548400000|2021-09-02 02:06:40|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|46
1630548410000|2021-09-02 02:06:50|||||||||3
1630548420000|2021-09-02 02:07:00|4521.74|4521.14|4522.12|4521.52|4522.12|4521.52|4521.74|4521.14|69
1630548430000|2021-09-02 02:07:10|||||||||6
1630548440000|2021-09-02 02:07:20|4522.37|4521.77|4522.37|4521.77|4522.37|4521.77|4522.37|4521.77|168
1630548450000|2021-09-02 02:07:30|4522.62|4522.02|4522.37|4521.77|4522.62|4522.02|4522.37|4521.77|32
1630548460000|2021-09-02 02:07:40|||||||||4
1630548470000|2021-09-02 02:07:50|||||||||2
1630548480000|2021-09-02 02:08:00|||||||||11
1630548490000|2021-09-02 02:08:10|4522.62|4522.02|4522.37|4521.77|4522.62|4522.02|4522.12|4521.52|74
1630548500000|2021-09-02 02:08:20|4522.24|4521.64|4521.87|4521.27|4522.24|4521.64|4521.87|4521.27|10
1630548510000|2021-09-02 02:08:30|||||||||11
1630548520000|2021-09-02 02:08:40|||||||||6
1630548540000|2021-09-02 02:09:00|4521.99|4521.39|4521.87|4521.27|4522.12|4521.52|4521.87|4521.27|25
1630548550000|2021-09-02 02:09:10|4521.99|4521.39|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|2
1630548580000|2021-09-02 02:09:40|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|8
1630548590000|2021-09-02 02:09:50|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|24
1630548600000|2021-09-02 02:10:00|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.74|4521.14|9
1630548620000|2021-09-02 02:10:20|4521.99|4521.39|4521.99|4521.39|4522.12|4521.52|4521.99|4521.39|15
1630548630000|2021-09-02 02:10:30|4521.87|4521.27|4521.87|4521.27|4522.12|4521.52|4521.87|4521.27|7
1630548640000|2021-09-02 02:10:40|4521.99|4521.39|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|21
1630548650000|2021-09-02 02:10:50|4522.12|4521.52|4521.87|4521.27|4522.12|4521.52|4521.87|4521.27|17
1630548660000|2021-09-02 02:11:00|4521.99|4521.39|4522.12|4521.52|4522.12|4521.52|4521.87|4521.27|7
1630548670000|2021-09-02 02:11:10|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|45
1630548680000|2021-09-02 02:11:20|4521.99|4521.39|4522.12|4521.52|4522.12|4521.52|4521.87|4521.27|5
1630548690000|2021-09-02 02:11:30|4522.24|4521.64|4522.37|4521.77|4522.37|4521.77|4522.24|4521.64|19
1630548700000|2021-09-02 02:11:40|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.49|4521.89|13
1630548710000|2021-09-02 02:11:50|4522.37|4521.77|4522.37|4521.77|4522.62|4522.02|4522.37|4521.77|9
1630548720000|2021-09-02 02:12:00|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.49|4521.89|13
1630548730000|2021-09-02 02:12:10|4522.37|4521.77|4522.49|4521.89|4522.62|4522.02|4522.37|4521.77|23
1630548740000|2021-09-02 02:12:20|4522.62|4522.02|4522.37|4521.77|4522.62|4522.02|4522.37|4521.77|15
1630548750000|2021-09-02 02:12:30|||||||||3
1630548760000|2021-09-02 02:12:40|||||||||1
1630548770000|2021-09-02 02:12:50|||||||||2
1630548780000|2021-09-02 02:13:00|||||||||18
1630548790000|2021-09-02 02:13:10|4522.24|4521.64|4522.37|4521.77|4522.37|4521.77|4522.12|4521.52|18
1630548810000|2021-09-02 02:13:30|4522.24|4521.64|4522.12|4521.52|4522.24|4521.64|4521.87|4521.27|32
1630548820000|2021-09-02 02:13:40|||||||||1
1630548830000|2021-09-02 02:13:50|4521.99|4521.39|4522.12|4521.52|4522.12|4521.52|4521.99|4521.39|12
1630548840000|2021-09-02 02:14:00|4522.24|4521.64|4522.12|4521.52|4522.37|4521.77|4522.12|4521.52|26
1630548850000|2021-09-02 02:14:10|4522.24|4521.64|4522.37|4521.77|4522.37|4521.77|4522.24|4521.64|6
1630548860000|2021-09-02 02:14:20|4522.24|4521.64|4522.12|4521.52|4522.24|4521.64|4522.12|4521.52|7
1630548870000|2021-09-02 02:14:30|4522.24|4521.64|4522.37|4521.77|4522.37|4521.77|4522.24|4521.64|9
1630548880000|2021-09-02 02:14:40|4522.24|4521.64|4522.37|4521.77|4522.37|4521.77|4522.24|4521.64|7
1630548900000|2021-09-02 02:15:00|4522.49|4521.89|4522.37|4521.77|4522.62|4522.02|4522.37|4521.77|53
1630548920000|2021-09-02 02:15:20|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|11
1630548930000|2021-09-02 02:15:30|||||||||15
1630548940000|2021-09-02 02:15:40|||||||||1
1630548950000|2021-09-02 02:15:50|||||||||11
1630548960000|2021-09-02 02:16:00|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.74|4522.14|100
1630548970000|2021-09-02 02:16:10|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.74|4522.14|26
1630548980000|2021-09-02 02:16:20|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|20
1630548990000|2021-09-02 02:16:30|4522.49|4521.89|4522.37|4521.77|4522.49|4521.89|4522.37|4521.77|10
1630549000000|2021-09-02 02:16:40|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|25
1630549010000|2021-09-02 02:16:50|||||||||6
1630549030000|2021-09-02 02:17:10|4522.74|4522.14|4522.62|4522.02|4522.87|4522.27|4522.62|4522.02|22
1630549060000|2021-09-02 02:17:40|||||||||2
1630549070000|2021-09-02 02:17:50|||||||||1
1630549080000|2021-09-02 02:18:00|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.49|4521.89|18
1630549090000|2021-09-02 02:18:10|||||||||9
1630549120000|2021-09-02 02:18:40|||||||||2
1630549130000|2021-09-02 02:18:50|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.74|4522.14|21
1630549140000|2021-09-02 02:19:00|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|39
1630549160000|2021-09-02 02:19:20|||||||||16
1630549180000|2021-09-02 02:19:40|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.74|4522.14|8
1630549190000|2021-09-02 02:19:50|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|15
1630549200000|2021-09-02 02:20:00|4522.87|4522.27|4522.62|4522.02|4522.87|4522.27|4522.62|4522.02|15
1630549220000|2021-09-02 02:20:20|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|22
1630549240000|2021-09-02 02:20:40|4522.49|4521.89|4522.37|4521.77|4522.62|4522.02|4522.37|4521.77|4
1630549250000|2021-09-02 02:20:50|4522.62|4522.02|4522.37|4521.77|4522.62|4522.02|4522.37|4521.77|13
1630549260000|2021-09-02 02:21:00|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|11
1630549270000|2021-09-02 02:21:10|||||||||1
1630549300000|2021-09-02 02:21:40|4522.74|4522.14|4522.62|4522.02|4522.87|4522.27|4522.62|4522.02|40
1630549320000|2021-09-02 02:22:00|4522.74|4522.14|4522.62|4522.02|4522.87|4522.27|4522.62|4522.02|38
1630549330000|2021-09-02 02:22:10|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|9
1630549340000|2021-09-02 02:22:20|4522.49|4521.89|4522.37|4521.77|4522.62|4522.02|4522.37|4521.77|17
1630549350000|2021-09-02 02:22:30|4522.49|4521.89|4522.37|4521.77|4522.49|4521.89|4522.37|4521.77|8
1630549370000|2021-09-02 02:22:50|4522.24|4521.64|4522.12|4521.52|4522.24|4521.64|4522.12|4521.52|54
1630549380000|2021-09-02 02:23:00|||||||||17
1630549390000|2021-09-02 02:23:10|||||||||1
1630549400000|2021-09-02 02:23:20|4521.99|4521.39|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|8
1630549410000|2021-09-02 02:23:30|||||||||7
1630549440000|2021-09-02 02:24:00|||||||||23
1630549450000|2021-09-02 02:24:10|||||||||2
1630549470000|2021-09-02 02:24:30|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|36
1630549490000|2021-09-02 02:24:50|4521.49|4520.89|4521.49|4520.89|4521.49|4520.89|4521.49|4520.89|7
1630549500000|2021-09-02 02:25:00|4521.37|4520.77|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|93
1630549510000|2021-09-02 02:25:10|4521.87|4521.27|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|28
1630549580000|2021-09-02 02:26:20|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|27
1630549590000|2021-09-02 02:26:30|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|17
1630549600000|2021-09-02 02:26:40|||||||||4
1630549620000|2021-09-02 02:27:00|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|48
1630549640000|2021-09-02 02:27:20|||||||||5
1630549650000|2021-09-02 02:27:30|||||||||1
1630549660000|2021-09-02 02:27:40|||||||||3
1630549670000|2021-09-02 02:27:50|||||||||7
1630549680000|2021-09-02 02:28:00|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|21
1630549690000|2021-09-02 02:28:10|||||||||4
1630549700000|2021-09-02 02:28:20|||||||||3
1630549710000|2021-09-02 02:28:30|||||||||2
1630549720000|2021-09-02 02:28:40|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|62
1630549730000|2021-09-02 02:28:50|4521.12|4520.52|4521.37|4520.77|4521.37|4520.77|4521.12|4520.52|37
1630549740000|2021-09-02 02:29:00|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|2
1630549750000|2021-09-02 02:29:10|||||||||18
1630549760000|2021-09-02 02:29:20|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|25
1630549770000|2021-09-02 02:29:30|||||||||2
1630549780000|2021-09-02 02:29:40|4521.24|4520.64|4521.12|4520.52|4521.37|4520.77|4521.12|4520.52|17
1630549790000|2021-09-02 02:29:50|||||||||1
1630549800000|2021-09-02 02:30:00|||||||||6
1630549820000|2021-09-02 02:30:20|4520.99|4520.39|4520.87|4520.27|4520.99|4520.39|4520.87|4520.27|36
1630549830000|2021-09-02 02:30:30|4520.99|4520.39|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|9
1630549840000|2021-09-02 02:30:40|4520.99|4520.39|4520.87|4520.27|4520.99|4520.39|4520.87|4520.27|1
1630549850000|2021-09-02 02:30:50|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|4
1630549860000|2021-09-02 02:31:00|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|13
1630549870000|2021-09-02 02:31:10|||||||||1
1630549890000|2021-09-02 02:31:30|||||||||3
1630549900000|2021-09-02 02:31:40|||||||||22
1630549910000|2021-09-02 02:31:50|||||||||6
1630549920000|2021-09-02 02:32:00|4520.87|4520.27|4520.87|4520.27|4520.99|4520.39|4520.87|4520.27|19
1630549930000|2021-09-02 02:32:10|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.87|4520.27|13
1630549940000|2021-09-02 02:32:20|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.87|4520.27|32
1630549950000|2021-09-02 02:32:30|||||||||1
1630549960000|2021-09-02 02:32:40|||||||||2
1630549970000|2021-09-02 02:32:50|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|23
1630549980000|2021-09-02 02:33:00|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|10
1630549990000|2021-09-02 02:33:10|||||||||11
1630550000000|2021-09-02 02:33:20|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|4
1630550010000|2021-09-02 02:33:30|||||||||1
1630550020000|2021-09-02 02:33:40|4521.49|4520.89|4521.87|4521.27|4521.87|4521.27|4521.49|4520.89|19
1630550030000|2021-09-02 02:33:50|||||||||5
1630550040000|2021-09-02 02:34:00|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|8
1630550050000|2021-09-02 02:34:10|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|19
1630550060000|2021-09-02 02:34:20|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|9
1630550070000|2021-09-02 02:34:30|4521.49|4520.89|4521.49|4520.89|4521.62|4521.02|4521.37|4520.77|11
1630550080000|2021-09-02 02:34:40|4521.62|4521.02|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|3
1630550110000|2021-09-02 02:35:10|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|25
1630550120000|2021-09-02 02:35:20|||||||||2
1630550140000|2021-09-02 02:35:40|4521.74|4521.14|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|20
1630550150000|2021-09-02 02:35:50|||||||||20
1630550160000|2021-09-02 02:36:00|4521.74|4521.14|4521.74|4521.14|4521.87|4521.27|4521.62|4521.02|19
1630550170000|2021-09-02 02:36:10|4521.87|4521.27|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|12
1630550180000|2021-09-02 02:36:20|4521.99|4521.39|4522.12|4521.52|4522.12|4521.52|4521.87|4521.27|7
1630550190000|2021-09-02 02:36:30|||||||||5
1630550210000|2021-09-02 02:36:50|4522.37|4521.77|4522.37|4521.77|4522.37|4521.77|4522.12|4521.52|38
1630550220000|2021-09-02 02:37:00|4522.24|4521.64|4522.12|4521.52|4522.24|4521.64|4522.12|4521.52|4
1630550240000|2021-09-02 02:37:20|4521.87|4521.27|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|63
1630550260000|2021-09-02 02:37:40|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|3
1630550270000|2021-09-02 02:37:50|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|13
1630550280000|2021-09-02 02:38:00|4521.74|4521.14|4521.74|4521.14|4521.87|4521.27|4521.74|4521.14|11
1630550290000|2021-09-02 02:38:10|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|5
1630550310000|2021-09-02 02:38:30|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|2
1630550320000|2021-09-02 02:38:40|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|22
1630550330000|2021-09-02 02:38:50|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|1
1630550340000|2021-09-02 02:39:00|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|3
1630550350000|2021-09-02 02:39:10|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|9
1630550360000|2021-09-02 02:39:20|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|22
1630550390000|2021-09-02 02:39:50|||||||||19
1630550410000|2021-09-02 02:40:10|4521.62|4521.02|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|35
1630550420000|2021-09-02 02:40:20|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|0
1630550430000|2021-09-02 02:40:30|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|7
1630550440000|2021-09-02 02:40:40|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|0
1630550450000|2021-09-02 02:40:50|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|4
1630550460000|2021-09-02 02:41:00|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|5
1630550480000|2021-09-02 02:41:20|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|7
1630550490000|2021-09-02 02:41:30|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|4
1630550500000|2021-09-02 02:41:40|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|3
1630550510000|2021-09-02 02:41:50|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|12
1630550520000|2021-09-02 02:42:00|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|16
1630550550000|2021-09-02 02:42:30|||||||||3
1630550580000|2021-09-02 02:43:00|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|25
1630550590000|2021-09-02 02:43:10|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|91
1630550600000|2021-09-02 02:43:20|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|54
1630550610000|2021-09-02 02:43:30|4521.99|4521.39|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|18
1630550630000|2021-09-02 02:43:50|||||||||4
1630550640000|2021-09-02 02:44:00|4521.74|4521.14|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|11
1630550650000|2021-09-02 02:44:10|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|6
1630550690000|2021-09-02 02:44:50|||||||||1
1630550710000|2021-09-02 02:45:10|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|8
1630550740000|2021-09-02 02:45:40|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.74|4521.14|9
1630550760000|2021-09-02 02:46:00|||||||||2
1630550770000|2021-09-02 02:46:10|||||||||10
1630550790000|2021-09-02 02:46:30|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|6
1630550800000|2021-09-02 02:46:40|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|17
1630550820000|2021-09-02 02:47:00|4522.12|4521.52|4521.87|4521.27|4522.12|4521.52|4521.87|4521.27|20
1630550830000|2021-09-02 02:47:10|||||||||1
1630550840000|2021-09-02 02:47:20|||||||||1
1630550850000|2021-09-02 02:47:30|4521.99|4521.39|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|13
1630550860000|2021-09-02 02:47:40|4521.99|4521.39|4521.87|4521.27|4522.12|4521.52|4521.87|4521.27|10
1630550910000|2021-09-02 02:48:30|||||||||8
1630550920000|2021-09-02 02:48:40|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|30
1630550930000|2021-09-02 02:48:50|4521.37|4520.77|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|29
1630550940000|2021-09-02 02:49:00|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|16
1630550960000|2021-09-02 02:49:20|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|20
1630550980000|2021-09-02 02:49:40|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|30
1630550990000|2021-09-02 02:49:50|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.12|4520.52|167
1630551000000|2021-09-02 02:50:00|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.12|4520.52|10
1630551010000|2021-09-02 02:50:10|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|6
1630551020000|2021-09-02 02:50:20|||||||||6
1630551030000|2021-09-02 02:50:30|4521.37|4520.77|4521.12|4520.52|4521.37|4520.77|4521.12|4520.52|17
1630551040000|2021-09-02 02:50:40|4521.24|4520.64|4521.12|4520.52|4521.37|4520.77|4521.12|4520.52|3
1630551060000|2021-09-02 02:51:00|||||||||8
1630551080000|2021-09-02 02:51:20|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|11
1630551100000|2021-09-02 02:51:40|4521.62|4521.02|4521.49|4520.89|4521.62|4521.02|4521.37|4520.77|8
1630551110000|2021-09-02 02:51:50|4521.62|4521.02|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|5
1630551120000|2021-09-02 02:52:00|||||||||4
1630551130000|2021-09-02 02:52:10|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|5
1630551140000|2021-09-02 02:52:20|||||||||1
1630551160000|2021-09-02 02:52:40|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|14
1630551180000|2021-09-02 02:53:00|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|2
1630551190000|2021-09-02 02:53:10|||||||||11
1630551200000|2021-09-02 02:53:20|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.87|4520.27|8
1630551210000|2021-09-02 02:53:30|4520.99|4520.39|4520.87|4520.27|4520.99|4520.39|4520.74|4520.14|53
1630551220000|2021-09-02 02:53:40|4520.62|4520.02|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|25
1630551230000|2021-09-02 02:53:50|4520.74|4520.14|4520.74|4520.14|4520.74|4520.14|4520.74|4520.14|6
1630551240000|2021-09-02 02:54:00|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|3
1630551250000|2021-09-02 02:54:10|||||||||4
1630551270000|2021-09-02 02:54:30|||||||||9
1630551280000|2021-09-02 02:54:40|||||||||9
1630551290000|2021-09-02 02:54:50|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|37
1630551300000|2021-09-02 02:55:00|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|64
1630551310000|2021-09-02 02:55:10|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|44
1630551320000|2021-09-02 02:55:20|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|21
1630551330000|2021-09-02 02:55:30|4520.74|4520.14|4520.62|4520.02|4520.87|4520.27|4520.62|4520.02|20
1630551350000|2021-09-02 02:55:50|4520.74|4520.14|4520.62|4520.02|4520.74|4520.14|4520.62|4520.02|34
1630551360000|2021-09-02 02:56:00|4520.37|4519.77|4520.62|4520.02|4520.62|4520.02|4520.37|4519.77|18
1630551370000|2021-09-02 02:56:10|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|36
1630551380000|2021-09-02 02:56:20|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|22
1630551390000|2021-09-02 02:56:30|4520.49|4519.89|4520.37|4519.77|4520.62|4520.02|4520.37|4519.77|12
1630551410000|2021-09-02 02:56:50|4520.49|4519.89|4520.62|4520.02|4520.62|4520.02|4520.49|4519.89|16
1630551420000|2021-09-02 02:57:00|||||||||4
1630551430000|2021-09-02 02:57:10|||||||||3
1630551440000|2021-09-02 02:57:20|4520.49|4519.89|4520.37|4519.77|4520.49|4519.89|4520.37|4519.77|3
1630551450000|2021-09-02 02:57:30|4520.49|4519.89|4520.62|4520.02|4520.62|4520.02|4520.37|4519.77|24
1630551460000|2021-09-02 02:57:40|4520.49|4519.89|4520.62|4520.02|4520.62|4520.02|4520.49|4519.89|4
1630551470000|2021-09-02 02:57:50|||||||||3
1630551480000|2021-09-02 02:58:00|||||||||7
1630551490000|2021-09-02 02:58:10|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|4520.37|4519.77|2
1630551520000|2021-09-02 02:58:40|4520.12|4519.52|4520.12|4519.52|4520.12|4519.52|4520.12|4519.52|90
1630551530000|2021-09-02 02:58:50|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.99|4519.39|77
1630551540000|2021-09-02 02:59:00|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.87|4519.27|29
1630551550000|2021-09-02 02:59:10|||||||||5
1630551570000|2021-09-02 02:59:30|4519.87|4519.27|4520.12|4519.52|4520.12|4519.52|4519.87|4519.27|33
1630551580000|2021-09-02 02:59:40|||||||||23
1630551590000|2021-09-02 02:59:50|4520.24|4519.64|4520.12|4519.52|4520.24|4519.64|4520.12|4519.52|15
1630551600000|2021-09-02 03:00:00|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.87|4519.27|26
1630551630000|2021-09-02 03:00:30|4519.99|4519.39|4519.99|4519.39|4520.12|4519.52|4519.87|4519.27|15
1630551640000|2021-09-02 03:00:40|4519.87|4519.27|4519.87|4519.27|4520.12|4519.52|4519.87|4519.27|34
1630551650000|2021-09-02 03:00:50|||||||||6
1630551660000|2021-09-02 03:01:00|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.99|4519.39|22
1630551680000|2021-09-02 03:01:20|4519.99|4519.39|4519.87|4519.27|4520.12|4519.52|4519.87|4519.27|10
1630551690000|2021-09-02 03:01:30|||||||||9
1630551700000|2021-09-02 03:01:40|4520.12|4519.52|4520.12|4519.52|4520.12|4519.52|4520.12|4519.52|14
1630551710000|2021-09-02 03:01:50|4520.37|4519.77|4520.12|4519.52|4520.37|4519.77|4520.12|4519.52|23
1630551720000|2021-09-02 03:02:00|||||||||4
1630551730000|2021-09-02 03:02:10|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.99|4519.39|28
1630551740000|2021-09-02 03:02:20|||||||||1
1630551750000|2021-09-02 03:02:30|||||||||5
1630551790000|2021-09-02 03:03:10|||||||||4
1630551800000|2021-09-02 03:03:20|||||||||5
1630551810000|2021-09-02 03:03:30|4520.24|4519.64|4520.37|4519.77|4520.37|4519.77|4520.24|4519.64|13
1630551820000|2021-09-02 03:03:40|4520.24|4519.64|4520.37|4519.77|4520.37|4519.77|4520.24|4519.64|10
1630551830000|2021-09-02 03:03:50|4520.49|4519.89|4520.37|4519.77|4520.49|4519.89|4520.37|4519.77|13
1630551840000|2021-09-02 03:04:00|||||||||18
1630551850000|2021-09-02 03:04:10|||||||||1
1630551880000|2021-09-02 03:04:40|4520.24|4519.64|4520.12|4519.52|4520.24|4519.64|4520.12|4519.52|12
1630551900000|2021-09-02 03:05:00|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.99|4519.39|31
1630551950000|2021-09-02 03:05:50|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.99|4519.39|15
1630551960000|2021-09-02 03:06:00|4519.99|4519.39|4519.87|4519.27|4520.12|4519.52|4519.87|4519.27|8
1630551980000|2021-09-02 03:06:20|||||||||6
1630551990000|2021-09-02 03:06:30|||||||||16
1630552000000|2021-09-02 03:06:40|||||||||1
1630552010000|2021-09-02 03:06:50|4519.74|4519.14|4519.87|4519.27|4519.87|4519.27|4519.74|4519.14|21
1630552020000|2021-09-02 03:07:00|4519.74|4519.14|4519.87|4519.27|4519.87|4519.27|4519.74|4519.14|9
1630552030000|2021-09-02 03:07:10|4519.74|4519.14|4519.62|4519.02|4519.74|4519.14|4519.62|4519.02|10
1630552040000|2021-09-02 03:07:20|4519.74|4519.14|4519.74|4519.14|4519.87|4519.27|4519.62|4519.02|66
1630552050000|2021-09-02 03:07:30|4519.87|4519.27|4519.87|4519.27|4519.87|4519.27|4519.87|4519.27|8
1630552060000|2021-09-02 03:07:40|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.99|4519.39|23
1630552070000|2021-09-02 03:07:50|||||||||1
1630552080000|2021-09-02 03:08:00|||||||||1
1630552090000|2021-09-02 03:08:10|4520.24|4519.64|4520.12|4519.52|4520.24|4519.64|4520.12|4519.52|16
1630552100000|2021-09-02 03:08:20|||||||||4
1630552120000|2021-09-02 03:08:40|4520.24|4519.64|4520.37|4519.77|4520.37|4519.77|4520.24|4519.64|12
1630552130000|2021-09-02 03:08:50|4520.24|4519.64|4520.37|4519.77|4520.37|4519.77|4520.12|4519.52|36
1630552140000|2021-09-02 03:09:00|4520.24|4519.64|4520.12|4519.52|4520.37|4519.77|4520.12|4519.52|11
1630552150000|2021-09-02 03:09:10|4520.24|4519.64|4520.37|4519.77|4520.37|4519.77|4520.12|4519.52|4
1630552160000|2021-09-02 03:09:20|||||||||4
1630552170000|2021-09-02 03:09:30|4520.12|4519.52|4520.12|4519.52|4520.12|4519.52|4520.12|4519.52|59
1630552180000|2021-09-02 03:09:40|4520.24|4519.64|4520.37|4519.77|4520.37|4519.77|4520.24|4519.64|8
1630552190000|2021-09-02 03:09:50|||||||||5
1630552200000|2021-09-02 03:10:00|4520.12|4519.52|4520.12|4519.52|4520.12|4519.52|4520.12|4519.52|16
1630552210000|2021-09-02 03:10:10|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.99|4519.39|10
1630552270000|2021-09-02 03:11:10|4519.99|4519.39|4519.87|4519.27|4519.99|4519.39|4519.87|4519.27|10
1630552290000|2021-09-02 03:11:30|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.99|4519.39|14
1630552300000|2021-09-02 03:11:40|4519.87|4519.27|4519.87|4519.27|4519.87|4519.27|4519.87|4519.27|2
1630552310000|2021-09-02 03:11:50|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.99|4519.39|21
1630552320000|2021-09-02 03:12:00|||||||||5
1630552340000|2021-09-02 03:12:20|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.99|4519.39|5
1630552360000|2021-09-02 03:12:40|4519.99|4519.39|4519.87|4519.27|4519.99|4519.39|4519.87|4519.27|16
1630552370000|2021-09-02 03:12:50|4519.99|4519.39|4519.87|4519.27|4520.12|4519.52|4519.87|4519.27|6
1630552400000|2021-09-02 03:13:20|4519.99|4519.39|4519.87|4519.27|4519.99|4519.39|4519.87|4519.27|18
1630552420000|2021-09-02 03:13:40|4519.62|4519.02|4519.74|4519.14|4519.87|4519.27|4519.62|4519.02|115
1630552430000|2021-09-02 03:13:50|4519.87|4519.27|4519.62|4519.02|4519.87|4519.27|4519.62|4519.02|7
1630552440000|2021-09-02 03:14:00|4519.74|4519.14|4519.87|4519.27|4519.87|4519.27|4519.74|4519.14|15
1630552450000|2021-09-02 03:14:10|4519.74|4519.14|4519.74|4519.14|4519.74|4519.14|4519.74|4519.14|2
1630552460000|2021-09-02 03:14:20|4519.87|4519.27|4519.87|4519.27|4519.87|4519.27|4519.62|4519.02|13
1630552470000|2021-09-02 03:14:30|4519.74|4519.14|4519.87|4519.27|4519.87|4519.27|4519.62|4519.02|9
1630552480000|2021-09-02 03:14:40|4519.74|4519.14|4519.74|4519.14|4519.87|4519.27|4519.62|4519.02|6
1630552490000|2021-09-02 03:14:50|4519.62|4519.02|4519.87|4519.27|4519.87|4519.27|4519.62|4519.02|7
1630552500000|2021-09-02 03:15:00|4519.74|4519.14|4519.87|4519.27|4519.87|4519.27|4519.74|4519.14|21
1630552540000|2021-09-02 03:15:40|||||||||3
1630552550000|2021-09-02 03:15:50|4520.12|4519.52|4519.99|4519.39|4520.12|4519.52|4519.87|4519.27|21
1630552560000|2021-09-02 03:16:00|4520.12|4519.52|4519.87|4519.27|4520.12|4519.52|4519.87|4519.27|11
1630552570000|2021-09-02 03:16:10|||||||||2
1630552580000|2021-09-02 03:16:20|4519.62|4519.02|4519.62|4519.02|4519.62|4519.02|4519.62|4519.02|6
1630552590000|2021-09-02 03:16:30|||||||||4
1630552620000|2021-09-02 03:17:00|||||||||7
1630552630000|2021-09-02 03:17:10|4519.49|4518.89|4519.62|4519.02|4519.62|4519.02|4519.37|4518.77|78
1630552640000|2021-09-02 03:17:20|4519.37|4518.77|4519.62|4519.02|4519.62|4519.02|4519.37|4518.77|55
1630552660000|2021-09-02 03:17:40|4519.37|4518.77|4519.62|4519.02|4519.62|4519.02|4519.37|4518.77|41
1630552670000|2021-09-02 03:17:50|4519.49|4518.89|4519.62|4519.02|4519.62|4519.02|4519.37|4518.77|4
1630552680000|2021-09-02 03:18:00|||||||||1
1630552690000|2021-09-02 03:18:10|4519.49|4518.89|4519.37|4518.77|4519.49|4518.89|4519.37|4518.77|36
1630552700000|2021-09-02 03:18:20|4519.49|4518.89|4519.62|4519.02|4519.62|4519.02|4519.49|4518.89|6
1630552710000|2021-09-02 03:18:30|||||||||2
1630552720000|2021-09-02 03:18:40|4519.49|4518.89|4519.37|4518.77|4519.62|4519.02|4519.37|4518.77|16
1630552730000|2021-09-02 03:18:50|||||||||2
1630552740000|2021-09-02 03:19:00|||||||||1
1630552750000|2021-09-02 03:19:10|4519.24|4518.64|4519.12|4518.52|4519.24|4518.64|4519.12|4518.52|62
1630552760000|2021-09-02 03:19:20|4519.24|4518.64|4519.37|4518.77|4519.37|4518.77|4519.24|4518.64|17
1630552770000|2021-09-02 03:19:30|4519.24|4518.64|4519.12|4518.52|4519.24|4518.64|4519.12|4518.52|11
1630552790000|2021-09-02 03:19:50|||||||||6
1630552800000|2021-09-02 03:20:00|||||||||6
1630552810000|2021-09-02 03:20:10|4519.24|4518.64|4519.12|4518.52|4519.37|4518.77|4519.12|4518.52|64
1630552820000|2021-09-02 03:20:20|4519.24|4518.64|4519.37|4518.77|4519.37|4518.77|4519.24|4518.64|11
1630552870000|2021-09-02 03:21:10|4519.62|4519.02|4519.37|4518.77|4519.62|4519.02|4519.37|4518.77|91
1630552880000|2021-09-02 03:21:20|4519.49|4518.89|4519.62|4519.02|4519.62|4519.02|4519.37|4518.77|16
1630552890000|2021-09-02 03:21:30|4519.49|4518.89|4519.62|4519.02|4519.62|4519.02|4519.37|4518.77|23
1630552900000|2021-09-02 03:21:40|4519.49|4518.89|4519.62|4519.02|4519.62|4519.02|4519.37|4518.77|6
1630552910000|2021-09-02 03:21:50|4519.49|4518.89|4519.37|4518.77|4519.62|4519.02|4519.37|4518.77|3
1630552920000|2021-09-02 03:22:00|4519.49|4518.89|4519.37|4518.77|4519.49|4518.89|4519.37|4518.77|12
1630552930000|2021-09-02 03:22:10|4519.49|4518.89|4519.62|4519.02|4519.62|4519.02|4519.37|4518.77|12
1630552940000|2021-09-02 03:22:20|||||||||18
1630552960000|2021-09-02 03:22:40|4519.74|4519.14|4519.62|4519.02|4519.74|4519.14|4519.62|4519.02|43
1630552970000|2021-09-02 03:22:50|4519.87|4519.27|4519.87|4519.27|4519.87|4519.27|4519.87|4519.27|16
1630552980000|2021-09-02 03:23:00|4519.74|4519.14|4519.62|4519.02|4519.74|4519.14|4519.62|4519.02|3
1630552990000|2021-09-02 03:23:10|4519.74|4519.14|4519.87|4519.27|4519.87|4519.27|4519.74|4519.14|12
1630553000000|2021-09-02 03:23:20|4519.74|4519.14|4519.87|4519.27|4519.87|4519.27|4519.62|4519.02|4
1630553010000|2021-09-02 03:23:30|4519.62|4519.02|4519.62|4519.02|4519.62|4519.02|4519.62|4519.02|15
1630553020000|2021-09-02 03:23:40|4519.74|4519.14|4519.87|4519.27|4519.87|4519.27|4519.74|4519.14|12
1630553030000|2021-09-02 03:23:50|4519.62|4519.02|4519.62|4519.02|4519.62|4519.02|4519.62|4519.02|6
1630553040000|2021-09-02 03:24:00|4519.87|4519.27|4519.62|4519.02|4519.87|4519.27|4519.62|4519.02|11
1630553060000|2021-09-02 03:24:20|4519.74|4519.14|4519.87|4519.27|4519.87|4519.27|4519.74|4519.14|15
1630553070000|2021-09-02 03:24:30|||||||||1
1630553090000|2021-09-02 03:24:50|4519.62|4519.02|4519.87|4519.27|4519.87|4519.27|4519.62|4519.02|31
1630553100000|2021-09-02 03:25:00|4519.74|4519.14|4519.62|4519.02|4519.87|4519.27|4519.62|4519.02|20
1630553110000|2021-09-02 03:25:10|||||||||2
1630553120000|2021-09-02 03:25:20|4519.87|4519.27|4519.74|4519.14|4519.87|4519.27|4519.62|4519.02|24
1630553130000|2021-09-02 03:25:30|4519.87|4519.27|4519.87|4519.27|4519.87|4519.27|4519.87|4519.27|0
1630553140000|2021-09-02 03:25:40|||||||||10
1630553160000|2021-09-02 03:26:00|4519.74|4519.14|4519.62|4519.02|4519.74|4519.14|4519.62|4519.02|36
1630553170000|2021-09-02 03:26:10|4519.74|4519.14|4519.87|4519.27|4519.87|4519.27|4519.74|4519.14|12
1630553200000|2021-09-02 03:26:40|||||||||11
1630553210000|2021-09-02 03:26:50|4519.99|4519.39|4520.12|4519.52|4520.12|4519.52|4519.99|4519.39|18
1630553220000|2021-09-02 03:27:00|||||||||12
1630553230000|2021-09-02 03:27:10|4519.87|4519.27|4520.12|4519.52|4520.12|4519.52|4519.87|4519.27|23
1630553240000|2021-09-02 03:27:20|4519.87|4519.27|4520.12|4519.52|4520.12|4519.52|4519.87|4519.27|27
1630553250000|2021-09-02 03:27:30|||||||||1
1630553260000|2021-09-02 03:27:40|4520.24|4519.64|4520.37|4519.77|4520.37|4519.77|4520.24|4519.64|28
1630553280000|2021-09-02 03:28:00|4520.49|4519.89|4520.62|4520.02|4520.62|4520.02|4520.49|4519.89|33
1630553300000|2021-09-02 03:28:20|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.74|4520.14|19
1630553320000|2021-09-02 03:28:40|||||||||65
1630553330000|2021-09-02 03:28:50|4520.99|4520.39|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|17
1630553340000|2021-09-02 03:29:00|4520.99|4520.39|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|38
1630553350000|2021-09-02 03:29:10|4520.74|4520.14|4520.62|4520.02|4520.87|4520.27|4520.62|4520.02|36
1630553360000|2021-09-02 03:29:20|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.74|4520.14|7
1630553400000|2021-09-02 03:30:00|4520.74|4520.14|4520.62|4520.02|4520.74|4520.14|4520.62|4520.02|13
1630553410000|2021-09-02 03:30:10|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.74|4520.14|20
1630553420000|2021-09-02 03:30:20|||||||||1
1630553440000|2021-09-02 03:30:40|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|17
1630553450000|2021-09-02 03:30:50|||||||||1
1630553460000|2021-09-02 03:31:00|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|6
1630553470000|2021-09-02 03:31:10|||||||||4
1630553480000|2021-09-02 03:31:20|||||||||2
1630553510000|2021-09-02 03:31:50|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|60
1630553520000|2021-09-02 03:32:00|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.12|4520.52|15
1630553530000|2021-09-02 03:32:10|||||||||17
1630553540000|2021-09-02 03:32:20|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|24
1630553560000|2021-09-02 03:32:40|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.87|4520.27|15
1630553570000|2021-09-02 03:32:50|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|6
1630553580000|2021-09-02 03:33:00|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|12
1630553590000|2021-09-02 03:33:10|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.87|4520.27|13
1630553600000|2021-09-02 03:33:20|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|4
1630553610000|2021-09-02 03:33:30|4520.99|4520.39|4520.99|4520.39|4520.99|4520.39|4520.87|4520.27|11
1630553620000|2021-09-02 03:33:40|4521.12|4520.52|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|2
1630553630000|2021-09-02 03:33:50|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|4
1630553650000|2021-09-02 03:34:10|||||||||4
1630553670000|2021-09-02 03:34:30|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|86
1630553680000|2021-09-02 03:34:40|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|34
1630553690000|2021-09-02 03:34:50|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|6
1630553700000|2021-09-02 03:35:00|4521.37|4520.77|4521.12|4520.52|4521.37|4520.77|4521.12|4520.52|31
1630553710000|2021-09-02 03:35:10|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|25
1630553720000|2021-09-02 03:35:20|||||||||1
1630553730000|2021-09-02 03:35:30|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|6
1630553740000|2021-09-02 03:35:40|||||||||11
1630553750000|2021-09-02 03:35:50|||||||||1
1630553760000|2021-09-02 03:36:00|||||||||5
1630553780000|2021-09-02 03:36:20|||||||||2
1630553790000|2021-09-02 03:36:30|||||||||10
1630553800000|2021-09-02 03:36:40|||||||||2
1630553810000|2021-09-02 03:36:50|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|23
1630553820000|2021-09-02 03:37:00|4521.37|4520.77|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|29
1630553840000|2021-09-02 03:37:20|||||||||3
1630553860000|2021-09-02 03:37:40|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.12|4520.52|17
1630553880000|2021-09-02 03:38:00|||||||||6
1630553890000|2021-09-02 03:38:10|||||||||3
1630553920000|2021-09-02 03:38:40|||||||||22
1630553940000|2021-09-02 03:39:00|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|16
1630553960000|2021-09-02 03:39:20|||||||||29
1630553980000|2021-09-02 03:39:40|4521.49|4520.89|4521.49|4520.89|4521.49|4520.89|4521.37|4520.77|29
1630553990000|2021-09-02 03:39:50|4521.62|4521.02|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|21
1630554000000|2021-09-02 03:40:00|||||||||9
1630554010000|2021-09-02 03:40:10|4521.24|4520.64|4521.24|4520.64|4521.37|4520.77|4521.24|4520.64|7
1630554020000|2021-09-02 03:40:20|4521.12|4520.52|4521.37|4520.77|4521.37|4520.77|4521.12|4520.52|13
1630554030000|2021-09-02 03:40:30|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.12|4520.52|29
1630554040000|2021-09-02 03:40:40|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|8
1630554050000|2021-09-02 03:40:50|||||||||1
1630554060000|2021-09-02 03:41:00|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|28
1630554070000|2021-09-02 03:41:10|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|16
1630554090000|2021-09-02 03:41:30|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|12
1630554100000|2021-09-02 03:41:40|||||||||1
1630554120000|2021-09-02 03:42:00|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|22
1630554140000|2021-09-02 03:42:20|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|11
1630554150000|2021-09-02 03:42:30|||||||||7
1630554160000|2021-09-02 03:42:40|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|6
1630554180000|2021-09-02 03:43:00|4521.74|4521.14|4521.74|4521.14|4521.87|4521.27|4521.62|4521.02|44
1630554190000|2021-09-02 03:43:10|4521.87|4521.27|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|5
1630554200000|2021-09-02 03:43:20|||||||||7
1630554210000|2021-09-02 03:43:30|||||||||8
1630554220000|2021-09-02 03:43:40|||||||||1
1630554230000|2021-09-02 03:43:50|||||||||8
1630554240000|2021-09-02 03:44:00|||||||||1
1630554250000|2021-09-02 03:44:10|||||||||1
1630554260000|2021-09-02 03:44:20|4521.74|4521.14|4521.74|4521.14|4521.74|4521.14|4521.74|4521.14|5
1630554270000|2021-09-02 03:44:30|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|12
1630554280000|2021-09-02 03:44:40|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|32
1630554290000|2021-09-02 03:44:50|4521.74|4521.14|4521.74|4521.14|4521.87|4521.27|4521.62|4521.02|21
1630554300000|2021-09-02 03:45:00|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|0
1630554310000|2021-09-02 03:45:10|||||||||3
1630554320000|2021-09-02 03:45:20|||||||||13
1630554340000|2021-09-02 03:45:40|4521.74|4521.14|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|45
1630554350000|2021-09-02 03:45:50|||||||||4
1630554360000|2021-09-02 03:46:00|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|21
1630554370000|2021-09-02 03:46:10|||||||||6
1630554380000|2021-09-02 03:46:20|||||||||2
1630554390000|2021-09-02 03:46:30|||||||||3
1630554400000|2021-09-02 03:46:40|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|52
1630554410000|2021-09-02 03:46:50|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|24
1630554420000|2021-09-02 03:47:00|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|29
1630554430000|2021-09-02 03:47:10|||||||||1
1630554480000|2021-09-02 03:48:00|||||||||1
1630554490000|2021-09-02 03:48:10|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|22
1630554500000|2021-09-02 03:48:20|||||||||2
1630554510000|2021-09-02 03:48:30|||||||||2
1630554520000|2021-09-02 03:48:40|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|9
1630554540000|2021-09-02 03:49:00|||||||||4
1630554570000|2021-09-02 03:49:30|4520.87|4520.27|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|23
1630554580000|2021-09-02 03:49:40|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|10
1630554620000|2021-09-02 03:50:20|||||||||20
1630554630000|2021-09-02 03:50:30|||||||||17
1630554660000|2021-09-02 03:51:00|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|21
1630554680000|2021-09-02 03:51:20|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.87|4520.27|55
1630554690000|2021-09-02 03:51:30|4520.99|4520.39|4520.87|4520.27|4520.99|4520.39|4520.87|4520.27|9
1630554710000|2021-09-02 03:51:50|||||||||1
1630554740000|2021-09-02 03:52:20|||||||||2
1630554760000|2021-09-02 03:52:40|||||||||1
1630554780000|2021-09-02 03:53:00|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|10
1630554810000|2021-09-02 03:53:30|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|19
1630554820000|2021-09-02 03:53:40|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|22
1630554830000|2021-09-02 03:53:50|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.12|4520.52|17
1630554840000|2021-09-02 03:54:00|||||||||2
1630554860000|2021-09-02 03:54:20|||||||||1
1630554900000|2021-09-02 03:55:00|||||||||3
1630554910000|2021-09-02 03:55:10|||||||||5
1630554920000|2021-09-02 03:55:20|||||||||1
1630554940000|2021-09-02 03:55:40|||||||||11
1630554960000|2021-09-02 03:56:00|||||||||2
1630554990000|2021-09-02 03:56:30|||||||||20
1630555000000|2021-09-02 03:56:40|||||||||3
1630555010000|2021-09-02 03:56:50|||||||||1
1630555020000|2021-09-02 03:57:00|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|22
1630555030000|2021-09-02 03:57:10|4521.24|4520.64|4521.24|4520.64|4521.24|4520.64|4521.24|4520.64|1
1630555040000|2021-09-02 03:57:20|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|17
1630555050000|2021-09-02 03:57:30|||||||||1
1630555070000|2021-09-02 03:57:50|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|10
1630555090000|2021-09-02 03:58:10|||||||||8
1630555100000|2021-09-02 03:58:20|||||||||1
1630555110000|2021-09-02 03:58:30|||||||||1
1630555140000|2021-09-02 03:59:00|||||||||3
1630555200000|2021-09-02 04:00:00|||||||||7
1630555260000|2021-09-02 04:01:00|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|25
1630555290000|2021-09-02 04:01:30|||||||||21
1630555300000|2021-09-02 04:01:40|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|23
1630555310000|2021-09-02 04:01:50|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|7
1630555340000|2021-09-02 04:02:20|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|17
1630555350000|2021-09-02 04:02:30|||||||||1
1630555360000|2021-09-02 04:02:40|||||||||6
1630555380000|2021-09-02 04:03:00|||||||||1
1630555390000|2021-09-02 04:03:10|||||||||1
1630555400000|2021-09-02 04:03:20|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|27
1630555420000|2021-09-02 04:03:40|||||||||2
1630555440000|2021-09-02 04:04:00|||||||||2
1630555460000|2021-09-02 04:04:20|4521.62|4521.02|4521.49|4520.89|4521.62|4521.02|4521.49|4520.89|58
1630555470000|2021-09-02 04:04:30|4521.62|4521.02|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|11
1630555480000|2021-09-02 04:04:40|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|3
1630555490000|2021-09-02 04:04:50|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|5
1630555500000|2021-09-02 04:05:00|||||||||9
1630555520000|2021-09-02 04:05:20|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|13
1630555530000|2021-09-02 04:05:30|4521.62|4521.02|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|17
1630555560000|2021-09-02 04:06:00|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|15
1630555580000|2021-09-02 04:06:20|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|14
1630555590000|2021-09-02 04:06:30|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|7
1630555600000|2021-09-02 04:06:40|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|9
1630555610000|2021-09-02 04:06:50|||||||||10
1630555620000|2021-09-02 04:07:00|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|2
1630555650000|2021-09-02 04:07:30|||||||||3
1630555660000|2021-09-02 04:07:40|||||||||3
1630555680000|2021-09-02 04:08:00|||||||||17
1630555710000|2021-09-02 04:08:30|||||||||3
1630555740000|2021-09-02 04:09:00|||||||||5
1630555750000|2021-09-02 04:09:10|||||||||4
1630555760000|2021-09-02 04:09:20|||||||||1
1630555800000|2021-09-02 04:10:00|||||||||30
1630555810000|2021-09-02 04:10:10|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|20
1630555820000|2021-09-02 04:10:20|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|12
1630555830000|2021-09-02 04:10:30|||||||||2
1630555860000|2021-09-02 04:11:00|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.74|4521.14|51
1630555870000|2021-09-02 04:11:10|||||||||1
1630555880000|2021-09-02 04:11:20|4521.62|4521.02|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|21
1630555890000|2021-09-02 04:11:30|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|7
1630555900000|2021-09-02 04:11:40|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.74|4521.14|17
1630555920000|2021-09-02 04:12:00|4521.62|4521.02|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|39
1630555950000|2021-09-02 04:12:30|||||||||17
1630555960000|2021-09-02 04:12:40|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|5
1630555980000|2021-09-02 04:13:00|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|12
1630555990000|2021-09-02 04:13:10|4521.37|4520.77|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|9
1630556000000|2021-09-02 04:13:20|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|1
1630556030000|2021-09-02 04:13:50|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|44
1630556040000|2021-09-02 04:14:00|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|18
1630556050000|2021-09-02 04:14:10|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|33
1630556060000|2021-09-02 04:14:20|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|11
1630556080000|2021-09-02 04:14:40|||||||||3
1630556090000|2021-09-02 04:14:50|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.12|4520.52|9
1630556120000|2021-09-02 04:15:20|||||||||7
1630556150000|2021-09-02 04:15:50|||||||||4
1630556160000|2021-09-02 04:16:00|||||||||1
1630556210000|2021-09-02 04:16:50|||||||||2
1630556240000|2021-09-02 04:17:20|||||||||1
1630556250000|2021-09-02 04:17:30|||||||||16
1630556260000|2021-09-02 04:17:40|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|19
1630556270000|2021-09-02 04:17:50|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|11
1630556300000|2021-09-02 04:18:20|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|21
1630556320000|2021-09-02 04:18:40|||||||||3
1630556340000|2021-09-02 04:19:00|||||||||3
1630556370000|2021-09-02 04:19:30|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|24
1630556390000|2021-09-02 04:19:50|4521.24|4520.64|4521.12|4520.52|4521.37|4520.77|4521.12|4520.52|20
1630556400000|2021-09-02 04:20:00|||||||||1
1630556410000|2021-09-02 04:20:10|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|9
1630556420000|2021-09-02 04:20:20|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|0
1630556440000|2021-09-02 04:20:40|||||||||2
1630556470000|2021-09-02 04:21:10|||||||||1
1630556480000|2021-09-02 04:21:20|||||||||1
1630556490000|2021-09-02 04:21:30|||||||||1
1630556500000|2021-09-02 04:21:40|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|8
1630556510000|2021-09-02 04:21:50|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|2
1630556540000|2021-09-02 04:22:20|||||||||4
1630556550000|2021-09-02 04:22:30|||||||||14
1630556560000|2021-09-02 04:22:40|||||||||1
1630556580000|2021-09-02 04:23:00|||||||||1
1630556600000|2021-09-02 04:23:20|||||||||1
1630556610000|2021-09-02 04:23:30|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|35
1630556620000|2021-09-02 04:23:40|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|12
1630556630000|2021-09-02 04:23:50|4520.99|4520.39|4520.87|4520.27|4520.99|4520.39|4520.87|4520.27|12
1630556640000|2021-09-02 04:24:00|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|5
1630556650000|2021-09-02 04:24:10|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|13
1630556690000|2021-09-02 04:24:50|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|4
1630556700000|2021-09-02 04:25:00|||||||||5
1630556730000|2021-09-02 04:25:30|||||||||2
1630556750000|2021-09-02 04:25:50|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|12
1630556760000|2021-09-02 04:26:00|||||||||4
1630556800000|2021-09-02 04:26:40|||||||||2
1630556820000|2021-09-02 04:27:00|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|49
1630556880000|2021-09-02 04:28:00|||||||||5
1630556900000|2021-09-02 04:28:20|||||||||4
1630556920000|2021-09-02 04:28:40|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|19
1630556940000|2021-09-02 04:29:00|||||||||5
1630556950000|2021-09-02 04:29:10|||||||||2
1630556990000|2021-09-02 04:29:50|||||||||1
1630557020000|2021-09-02 04:30:20|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|4520.62|4520.02|16
1630557030000|2021-09-02 04:30:30|||||||||2
1630557040000|2021-09-02 04:30:40|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.74|4520.14|29
1630557050000|2021-09-02 04:30:50|||||||||2
1630557060000|2021-09-02 04:31:00|4520.99|4520.39|4520.87|4520.27|4520.99|4520.39|4520.87|4520.27|25
1630557080000|2021-09-02 04:31:20|||||||||3
1630557100000|2021-09-02 04:31:40|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|45
1630557120000|2021-09-02 04:32:00|||||||||10
1630557140000|2021-09-02 04:32:20|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|22
1630557160000|2021-09-02 04:32:40|4520.99|4520.39|4520.99|4520.39|4520.99|4520.39|4520.99|4520.39|0
1630557170000|2021-09-02 04:32:50|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|22
1630557180000|2021-09-02 04:33:00|||||||||1
1630557220000|2021-09-02 04:33:40|||||||||1
1630557230000|2021-09-02 04:33:50|||||||||2
1630557260000|2021-09-02 04:34:20|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.87|4520.27|40
1630557290000|2021-09-02 04:34:50|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|24
1630557300000|2021-09-02 04:35:00|||||||||3
1630557320000|2021-09-02 04:35:20|||||||||1
1630557350000|2021-09-02 04:35:50|||||||||3
1630557400000|2021-09-02 04:36:40|||||||||2
1630557420000|2021-09-02 04:37:00|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|23
1630557440000|2021-09-02 04:37:20|||||||||5
1630557460000|2021-09-02 04:37:40|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|10
1630557490000|2021-09-02 04:38:10|||||||||1
1630557530000|2021-09-02 04:38:50|||||||||5
1630557590000|2021-09-02 04:39:50|||||||||13
1630557600000|2021-09-02 04:40:00|||||||||2
1630557620000|2021-09-02 04:40:20|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|13
1630557650000|2021-09-02 04:40:50|||||||||2
1630557670000|2021-09-02 04:41:10|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|28
1630557680000|2021-09-02 04:41:20|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|6
1630557720000|2021-09-02 04:42:00|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|16
1630557730000|2021-09-02 04:42:10|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|1
1630557740000|2021-09-02 04:42:20|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|2
1630557780000|2021-09-02 04:43:00|4521.24|4520.64|4521.62|4521.02|4521.62|4521.02|4521.24|4520.64|50
1630557810000|2021-09-02 04:43:30|||||||||2
1630557880000|2021-09-02 04:44:40|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|21
1630557890000|2021-09-02 04:44:50|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|40
1630557900000|2021-09-02 04:45:00|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|16
1630557920000|2021-09-02 04:45:20|||||||||13
1630557930000|2021-09-02 04:45:30|4521.37|4520.77|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|14
1630557960000|2021-09-02 04:46:00|||||||||1
1630557970000|2021-09-02 04:46:10|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.74|4521.14|11
1630558000000|2021-09-02 04:46:40|||||||||2
1630558080000|2021-09-02 04:48:00|||||||||3
1630558090000|2021-09-02 04:48:10|4521.99|4521.39|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|37
1630558130000|2021-09-02 04:48:50|||||||||17
1630558140000|2021-09-02 04:49:00|||||||||2
1630558160000|2021-09-02 04:49:20|4521.99|4521.39|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|30
1630558200000|2021-09-02 04:50:00|||||||||14
1630558230000|2021-09-02 04:50:30|||||||||11
1630558240000|2021-09-02 04:50:40|4521.99|4521.39|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|18
1630558250000|2021-09-02 04:50:50|||||||||15
1630558290000|2021-09-02 04:51:30|4521.74|4521.14|4521.74|4521.14|4521.74|4521.14|4521.74|4521.14|46
1630558300000|2021-09-02 04:51:40|4521.62|4521.02|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|7
1630558310000|2021-09-02 04:51:50|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|13
1630558320000|2021-09-02 04:52:00|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.74|4521.14|6
1630558340000|2021-09-02 04:52:20|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4
1630558360000|2021-09-02 04:52:40|||||||||4
1630558390000|2021-09-02 04:53:10|||||||||3
1630558400000|2021-09-02 04:53:20|||||||||1
1630558410000|2021-09-02 04:53:30|||||||||2
1630558510000|2021-09-02 04:55:10|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|22
1630558550000|2021-09-02 04:55:50|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|26
1630558560000|2021-09-02 04:56:00|||||||||6
1630558590000|2021-09-02 04:56:30|||||||||1
1630558600000|2021-09-02 04:56:40|||||||||6
1630558610000|2021-09-02 04:56:50|||||||||1
1630558620000|2021-09-02 04:57:00|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|14
1630558630000|2021-09-02 04:57:10|||||||||2
1630558670000|2021-09-02 04:57:50|||||||||2
1630558680000|2021-09-02 04:58:00|||||||||5
1630558690000|2021-09-02 04:58:10|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.74|4521.14|11
1630558750000|2021-09-02 04:59:10|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|10
1630558770000|2021-09-02 04:59:30|||||||||2
1630558780000|2021-09-02 04:59:40|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.74|4521.14|12
1630558790000|2021-09-02 04:59:50|||||||||1
1630558800000|2021-09-02 05:00:00|4521.99|4521.39|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|23
1630558810000|2021-09-02 05:00:10|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|8
1630558820000|2021-09-02 05:00:20|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|18
1630558830000|2021-09-02 05:00:30|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.74|4521.14|16
1630558840000|2021-09-02 05:00:40|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|3
1630558860000|2021-09-02 05:01:00|4521.37|4520.77|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|43
1630558870000|2021-09-02 05:01:10|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|17
1630558900000|2021-09-02 05:01:40|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.74|4521.14|37
1630558910000|2021-09-02 05:01:50|4521.99|4521.39|4521.87|4521.27|4522.12|4521.52|4521.87|4521.27|20
1630558920000|2021-09-02 05:02:00|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|14
1630558940000|2021-09-02 05:02:20|4521.37|4520.77|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|14
1630558950000|2021-09-02 05:02:30|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|84
1630558970000|2021-09-02 05:02:50|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|7
1630559010000|2021-09-02 05:03:30|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|33
1630559030000|2021-09-02 05:03:50|||||||||1
1630559050000|2021-09-02 05:04:10|||||||||1
1630559060000|2021-09-02 05:04:20|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|18
1630559070000|2021-09-02 05:04:30|4521.87|4521.27|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|20
1630559090000|2021-09-02 05:04:50|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|42
1630559100000|2021-09-02 05:05:00|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|18
1630559110000|2021-09-02 05:05:10|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|22
1630559120000|2021-09-02 05:05:20|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.74|4521.14|8
1630559160000|2021-09-02 05:06:00|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|35
1630559170000|2021-09-02 05:06:10|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|5
1630559210000|2021-09-02 05:06:50|||||||||3
1630559220000|2021-09-02 05:07:00|||||||||10
1630559230000|2021-09-02 05:07:10|||||||||3
1630559240000|2021-09-02 05:07:20|||||||||22
1630559250000|2021-09-02 05:07:30|4521.87|4521.27|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|25
1630559280000|2021-09-02 05:08:00|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|8
1630559290000|2021-09-02 05:08:10|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|31
1630559340000|2021-09-02 05:09:00|4521.87|4521.27|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|43
1630559350000|2021-09-02 05:09:10|||||||||2
1630559380000|2021-09-02 05:09:40|||||||||19
1630559390000|2021-09-02 05:09:50|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.74|4521.14|4
1630559410000|2021-09-02 05:10:10|||||||||1
1630559440000|2021-09-02 05:10:40|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|19
1630559460000|2021-09-02 05:11:00|4521.99|4521.39|4522.12|4521.52|4522.12|4521.52|4521.99|4521.39|20
1630559470000|2021-09-02 05:11:10|4521.99|4521.39|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|12
1630559490000|2021-09-02 05:11:30|||||||||4
1630559520000|2021-09-02 05:12:00|||||||||3
1630559540000|2021-09-02 05:12:20|||||||||3
1630559550000|2021-09-02 05:12:30|4522.12|4521.52|4521.99|4521.39|4522.12|4521.52|4521.99|4521.39|36
1630559560000|2021-09-02 05:12:40|4521.87|4521.27|4522.12|4521.52|4522.12|4521.52|4521.87|4521.27|1
1630559580000|2021-09-02 05:13:00|||||||||41
1630559590000|2021-09-02 05:13:10|4521.99|4521.39|4521.87|4521.27|4521.99|4521.39|4521.87|4521.27|44
1630559620000|2021-09-02 05:13:40|||||||||4
1630559670000|2021-09-02 05:14:30|4521.74|4521.14|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|50
1630559680000|2021-09-02 05:14:40|||||||||3
1630559690000|2021-09-02 05:14:50|||||||||1
1630559700000|2021-09-02 05:15:00|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|65
1630559710000|2021-09-02 05:15:10|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|66
1630559720000|2021-09-02 05:15:20|4521.24|4520.64|4521.12|4520.52|4521.37|4520.77|4521.12|4520.52|31
1630559730000|2021-09-02 05:15:30|4521.24|4520.64|4521.12|4520.52|4521.37|4520.77|4521.12|4520.52|1
1630559740000|2021-09-02 05:15:40|||||||||22
1630559760000|2021-09-02 05:16:00|||||||||14
1630559770000|2021-09-02 05:16:10|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|20
1630559800000|2021-09-02 05:16:40|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|40
1630559810000|2021-09-02 05:16:50|4520.62|4520.02|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|73
1630559820000|2021-09-02 05:17:00|4520.74|4520.14|4520.87|4520.27|4520.87|4520.27|4520.74|4520.14|39
1630559860000|2021-09-02 05:17:40|4520.99|4520.39|4520.99|4520.39|4520.99|4520.39|4520.99|4520.39|48
1630559870000|2021-09-02 05:17:50|4520.87|4520.27|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|6
1630559880000|2021-09-02 05:18:00|4520.99|4520.39|4520.87|4520.27|4520.99|4520.39|4520.87|4520.27|3
1630559900000|2021-09-02 05:18:20|||||||||8
1630559910000|2021-09-02 05:18:30|||||||||5
1630559920000|2021-09-02 05:18:40|4520.99|4520.39|4520.87|4520.27|4520.99|4520.39|4520.87|4520.27|24
1630559930000|2021-09-02 05:18:50|4520.99|4520.39|4520.99|4520.39|4520.99|4520.39|4520.99|4520.39|1
1630559940000|2021-09-02 05:19:00|4521.12|4520.52|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|9
1630559950000|2021-09-02 05:19:10|4520.99|4520.39|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|17
1630559960000|2021-09-02 05:19:20|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.87|4520.27|24
1630559970000|2021-09-02 05:19:30|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|7
1630560010000|2021-09-02 05:20:10|4520.99|4520.39|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|19
1630560020000|2021-09-02 05:20:20|4520.99|4520.39|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|13
1630560040000|2021-09-02 05:20:40|4520.74|4520.14|4520.62|4520.02|4520.74|4520.14|4520.62|4520.02|33
1630560070000|2021-09-02 05:21:10|4520.87|4520.27|4520.87|4520.27|4520.87|4520.27|4520.62|4520.02|97
1630560080000|2021-09-02 05:21:20|||||||||2
1630560110000|2021-09-02 05:21:50|||||||||1
1630560120000|2021-09-02 05:22:00|4520.99|4520.39|4520.87|4520.27|4520.99|4520.39|4520.87|4520.27|71
1630560130000|2021-09-02 05:22:10|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|17
1630560140000|2021-09-02 05:22:20|4520.99|4520.39|4520.87|4520.27|4520.99|4520.39|4520.87|4520.27|23
1630560150000|2021-09-02 05:22:30|4520.99|4520.39|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|13
1630560160000|2021-09-02 05:22:40|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.87|4520.27|6
1630560170000|2021-09-02 05:22:50|4520.99|4520.39|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|1
1630560190000|2021-09-02 05:23:10|4520.99|4520.39|4521.12|4520.52|4521.12|4520.52|4520.99|4520.39|7
1630560230000|2021-09-02 05:23:50|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|80
1630560240000|2021-09-02 05:24:00|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|19
1630560260000|2021-09-02 05:24:20|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.62|4521.02|68
1630560270000|2021-09-02 05:24:30|4521.74|4521.14|4521.62|4521.02|4521.87|4521.27|4521.62|4521.02|33
1630560280000|2021-09-02 05:24:40|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|26
1630560300000|2021-09-02 05:25:00|4521.74|4521.14|4521.62|4521.02|4521.74|4521.14|4521.62|4521.02|37
1630560320000|2021-09-02 05:25:20|||||||||1
1630560360000|2021-09-02 05:26:00|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|34
1630560380000|2021-09-02 05:26:20|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|7
1630560390000|2021-09-02 05:26:30|||||||||1
1630560400000|2021-09-02 05:26:40|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|2
1630560420000|2021-09-02 05:27:00|||||||||3
1630560430000|2021-09-02 05:27:10|||||||||41
1630560510000|2021-09-02 05:28:30|||||||||53
1630560520000|2021-09-02 05:28:40|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|11
1630560530000|2021-09-02 05:28:50|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4521.24|4520.64|4
1630560540000|2021-09-02 05:29:00|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|26
1630560550000|2021-09-02 05:29:10|||||||||1
1630560560000|2021-09-02 05:29:20|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|5
1630560580000|2021-09-02 05:29:40|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|17
1630560600000|2021-09-02 05:30:00|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|7
1630560610000|2021-09-02 05:30:10|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|9
1630560620000|2021-09-02 05:30:20|||||||||2
1630560630000|2021-09-02 05:30:30|||||||||1
1630560660000|2021-09-02 05:31:00|4521.49|4520.89|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|23
1630560670000|2021-09-02 05:31:10|||||||||1
1630560710000|2021-09-02 05:31:50|4521.12|4520.52|4521.12|4520.52|4521.37|4520.77|4521.12|4520.52|24
1630560720000|2021-09-02 05:32:00|4521.24|4520.64|4521.12|4520.52|4521.24|4520.64|4521.12|4520.52|1
1630560730000|2021-09-02 05:32:10|||||||||1
1630560750000|2021-09-02 05:32:30|||||||||2
1630560780000|2021-09-02 05:33:00|||||||||5
1630560790000|2021-09-02 05:33:10|||||||||12
1630560830000|2021-09-02 05:33:50|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|12
1630560840000|2021-09-02 05:34:00|||||||||3
1630560850000|2021-09-02 05:34:10|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.49|4520.89|22
1630560870000|2021-09-02 05:34:30|4521.49|4520.89|4521.37|4520.77|4521.49|4520.89|4521.37|4520.77|26
1630560880000|2021-09-02 05:34:40|4521.49|4520.89|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|4
1630560890000|2021-09-02 05:34:50|4521.37|4520.77|4521.49|4520.89|4521.49|4520.89|4521.37|4520.77|13
1630560900000|2021-09-02 05:35:00|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|8
1630560930000|2021-09-02 05:35:30|4521.74|4521.14|4521.87|4521.27|4522.12|4521.52|4521.74|4521.14|99
1630560940000|2021-09-02 05:35:40|4521.99|4521.39|4522.12|4521.52|4522.12|4521.52|4521.87|4521.27|40
1630560950000|2021-09-02 05:35:50|||||||||5
1630560960000|2021-09-02 05:36:00|||||||||8
1630560970000|2021-09-02 05:36:10|||||||||5
1630560980000|2021-09-02 05:36:20|||||||||2
1630560990000|2021-09-02 05:36:30|||||||||6
1630561010000|2021-09-02 05:36:50|||||||||6
1630561020000|2021-09-02 05:37:00|||||||||2
1630561040000|2021-09-02 05:37:20|4522.37|4521.77|4522.12|4521.52|4522.37|4521.77|4522.12|4521.52|24
1630561050000|2021-09-02 05:37:30|4522.24|4521.64|4522.37|4521.77|4522.37|4521.77|4522.24|4521.64|6
1630561060000|2021-09-02 05:37:40|||||||||12
1630561070000|2021-09-02 05:37:50|||||||||6
1630561080000|2021-09-02 05:38:00|||||||||3
1630561090000|2021-09-02 05:38:10|||||||||2
1630561100000|2021-09-02 05:38:20|4522.24|4521.64|4522.37|4521.77|4522.37|4521.77|4522.12|4521.52|45
1630561110000|2021-09-02 05:38:30|||||||||1
1630561120000|2021-09-02 05:38:40|||||||||1
1630561130000|2021-09-02 05:38:50|4522.62|4522.02|4522.87|4522.27|4522.87|4522.27|4522.62|4522.02|84
1630561140000|2021-09-02 05:39:00|||||||||22
1630561150000|2021-09-02 05:39:10|4522.99|4522.39|4523.62|4523.02|4523.62|4523.02|4522.99|4522.39|474
1630561160000|2021-09-02 05:39:20|||||||||36
1630561170000|2021-09-02 05:39:30|||||||||54
1630561180000|2021-09-02 05:39:40|4523.74|4523.14|4523.87|4523.27|4523.87|4523.27|4523.74|4523.14|70
1630561190000|2021-09-02 05:39:50|||||||||30
1630561200000|2021-09-02 05:40:00|4523.99|4523.39|4524.12|4523.52|4524.12|4523.52|4523.99|4523.39|51
1630561210000|2021-09-02 05:40:10|4523.99|4523.39|4523.87|4523.27|4524.12|4523.52|4523.87|4523.27|62
1630561220000|2021-09-02 05:40:20|4523.62|4523.02|4523.87|4523.27|4523.87|4523.27|4523.62|4523.02|53
1630561240000|2021-09-02 05:40:40|4523.99|4523.39|4523.87|4523.27|4523.99|4523.39|4523.87|4523.27|19
1630561260000|2021-09-02 05:41:00|||||||||12
1630561270000|2021-09-02 05:41:10|4523.62|4523.02|4523.62|4523.02|4523.74|4523.14|4523.62|4523.02|68
1630561280000|2021-09-02 05:41:20|||||||||1
1630561290000|2021-09-02 05:41:30|4523.49|4522.89|4523.37|4522.77|4523.49|4522.89|4523.37|4522.77|24
1630561300000|2021-09-02 05:41:40|||||||||2
1630561310000|2021-09-02 05:41:50|||||||||18
1630561320000|2021-09-02 05:42:00|||||||||1
1630561330000|2021-09-02 05:42:10|4523.24|4522.64|4523.12|4522.52|4523.24|4522.64|4523.12|4522.52|24
1630561350000|2021-09-02 05:42:30|4522.87|4522.27|4523.12|4522.52|4523.12|4522.52|4522.87|4522.27|23
1630561370000|2021-09-02 05:42:50|4522.99|4522.39|4522.87|4522.27|4522.99|4522.39|4522.87|4522.27|21
1630561390000|2021-09-02 05:43:10|4522.99|4522.39|4523.12|4522.52|4523.12|4522.52|4522.99|4522.39|14
1630561400000|2021-09-02 05:43:20|4522.99|4522.39|4523.12|4522.52|4523.12|4522.52|4522.87|4522.27|19
1630561430000|2021-09-02 05:43:50|||||||||21
1630561440000|2021-09-02 05:44:00|||||||||4
1630561470000|2021-09-02 05:44:30|4522.87|4522.27|4522.87|4522.27|4523.12|4522.52|4522.87|4522.27|33
1630561480000|2021-09-02 05:44:40|4522.99|4522.39|4523.12|4522.52|4523.12|4522.52|4522.99|4522.39|6
1630561500000|2021-09-02 05:45:00|||||||||6
1630561520000|2021-09-02 05:45:20|||||||||3
1630561530000|2021-09-02 05:45:30|4523.24|4522.64|4523.12|4522.52|4523.37|4522.77|4523.12|4522.52|24
1630561540000|2021-09-02 05:45:40|||||||||3
1630561560000|2021-09-02 05:46:00|||||||||5
1630561580000|2021-09-02 05:46:20|||||||||2
1630561590000|2021-09-02 05:46:30|4522.99|4522.39|4522.87|4522.27|4522.99|4522.39|4522.87|4522.27|34
1630561600000|2021-09-02 05:46:40|4523.12|4522.52|4522.87|4522.27|4523.12|4522.52|4522.87|4522.27|16
1630561610000|2021-09-02 05:46:50|4522.99|4522.39|4522.87|4522.27|4523.12|4522.52|4522.87|4522.27|9
1630561620000|2021-09-02 05:47:00|4522.99|4522.39|4522.87|4522.27|4523.12|4522.52|4522.87|4522.27|29
1630561630000|2021-09-02 05:47:10|4523.12|4522.52|4522.87|4522.27|4523.12|4522.52|4522.87|4522.27|21
1630561670000|2021-09-02 05:47:50|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|22
1630561680000|2021-09-02 05:48:00|4522.37|4521.77|4522.37|4521.77|4522.37|4521.77|4522.37|4521.77|31
1630561700000|2021-09-02 05:48:20|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.49|4521.89|43
1630561710000|2021-09-02 05:48:30|4522.37|4521.77|4522.37|4521.77|4522.37|4521.77|4522.37|4521.77|10
1630561720000|2021-09-02 05:48:40|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|6
1630561740000|2021-09-02 05:49:00|||||||||22
1630561750000|2021-09-02 05:49:10|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.62|4522.02|20
1630561800000|2021-09-02 05:50:00|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|31
1630561820000|2021-09-02 05:50:20|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.74|4522.14|9
1630561840000|2021-09-02 05:50:40|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|16
1630561850000|2021-09-02 05:50:50|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.62|4522.02|7
1630561860000|2021-09-02 05:51:00|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|12
1630561890000|2021-09-02 05:51:30|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|8
1630561900000|2021-09-02 05:51:40|||||||||3
1630561910000|2021-09-02 05:51:50|||||||||1
1630561920000|2021-09-02 05:52:00|||||||||4
1630561930000|2021-09-02 05:52:10|||||||||3
1630561950000|2021-09-02 05:52:30|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|4522.62|4522.02|15
1630561980000|2021-09-02 05:53:00|4522.74|4522.14|4522.62|4522.02|4522.87|4522.27|4522.62|4522.02|21
1630561990000|2021-09-02 05:53:10|||||||||1
1630562020000|2021-09-02 05:53:40|4522.37|4521.77|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|68
1630562030000|2021-09-02 05:53:50|4522.37|4521.77|4522.12|4521.52|4522.62|4522.02|4522.12|4521.52|62
1630562040000|2021-09-02 05:54:00|4521.87|4521.27|4522.12|4521.52|4522.12|4521.52|4521.87|4521.27|92
1630562050000|2021-09-02 05:54:10|||||||||1
1630562060000|2021-09-02 05:54:20|||||||||2
1630562070000|2021-09-02 05:54:30|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|39
1630562090000|2021-09-02 05:54:50|4521.74|4521.14|4521.87|4521.27|4521.87|4521.27|4521.74|4521.14|39
1630562100000|2021-09-02 05:55:00|||||||||61
1630562110000|2021-09-02 05:55:10|4521.99|4521.39|4522.12|4521.52|4522.12|4521.52|4521.99|4521.39|14
1630562120000|2021-09-02 05:55:20|||||||||39
1630562130000|2021-09-02 05:55:30|4522.24|4521.64|4522.12|4521.52|4522.24|4521.64|4522.12|4521.52|36
1630562140000|2021-09-02 05:55:40|4522.24|4521.64|4522.12|4521.52|4522.37|4521.77|4522.12|4521.52|41
1630562160000|2021-09-02 05:56:00|||||||||7
1630562170000|2021-09-02 05:56:10|||||||||8
1630562180000|2021-09-02 05:56:20|||||||||13
1630562200000|2021-09-02 05:56:40|||||||||4
1630562220000|2021-09-02 05:57:00|4522.37|4521.77|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|34
1630562230000|2021-09-02 05:57:10|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|22
1630562240000|2021-09-02 05:57:20|4522.49|4521.89|4522.37|4521.77|4522.49|4521.89|4522.37|4521.77|13
1630562250000|2021-09-02 05:57:30|||||||||1
1630562260000|2021-09-02 05:57:40|||||||||10
1630562270000|2021-09-02 05:57:50|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.49|4521.89|4
1630562280000|2021-09-02 05:58:00|||||||||1
1630562290000|2021-09-02 05:58:10|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.62|4522.02|24
1630562300000|2021-09-02 05:58:20|||||||||1
1630562310000|2021-09-02 05:58:30|||||||||1
1630562330000|2021-09-02 05:58:50|||||||||3
1630562340000|2021-09-02 05:59:00|||||||||1
1630562350000|2021-09-02 05:59:10|||||||||1
1630562370000|2021-09-02 05:59:30|4523.12|4522.52|4523.37|4522.77|4523.37|4522.77|4523.12|4522.52|111
1630562380000|2021-09-02 05:59:40|4523.24|4522.64|4523.12|4522.52|4523.24|4522.64|4523.12|4522.52|77
1630562390000|2021-09-02 05:59:50|4523.24|4522.64|4523.12|4522.52|4523.49|4522.89|4523.12|4522.52|138
1630562400000|2021-09-02 06:00:00|4523.24|4522.64|4522.62|4522.02|4523.37|4522.77|4522.62|4522.02|80
1630562410000|2021-09-02 06:00:10|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.74|4522.14|3
1630562420000|2021-09-02 06:00:20|4522.99|4522.39|4523.37|4522.77|4523.37|4522.77|4522.99|4522.39|27
1630562430000|2021-09-02 06:00:30|||||||||9
1630562440000|2021-09-02 06:00:40|4523.24|4522.64|4522.87|4522.27|4523.24|4522.64|4522.87|4522.27|23
1630562450000|2021-09-02 06:00:50|4522.99|4522.39|4522.87|4522.27|4523.12|4522.52|4522.87|4522.27|5
1630562460000|2021-09-02 06:01:00|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|17
1630562470000|2021-09-02 06:01:10|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|29
1630562480000|2021-09-02 06:01:20|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.49|4521.89|21
1630562490000|2021-09-02 06:01:30|4522.37|4521.77|4522.37|4521.77|4522.62|4522.02|4522.37|4521.77|14
1630562500000|2021-09-02 06:01:40|4522.49|4521.89|4522.37|4521.77|4522.49|4521.89|4522.37|4521.77|7
1630562510000|2021-09-02 06:01:50|||||||||2
1630562520000|2021-09-02 06:02:00|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|12
1630562530000|2021-09-02 06:02:10|4522.37|4521.77|4522.37|4521.77|4522.37|4521.77|4522.37|4521.77|17
1630562540000|2021-09-02 06:02:20|||||||||1
1630562550000|2021-09-02 06:02:30|||||||||9
1630562560000|2021-09-02 06:02:40|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|31
1630562570000|2021-09-02 06:02:50|4522.37|4521.77|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|19
1630562580000|2021-09-02 06:03:00|||||||||6
1630562590000|2021-09-02 06:03:10|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|35
1630562600000|2021-09-02 06:03:20|||||||||1
1630562610000|2021-09-02 06:03:30|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|18
1630562620000|2021-09-02 06:03:40|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.62|4522.02|25
1630562630000|2021-09-02 06:03:50|4522.74|4522.14|4522.62|4522.02|4522.87|4522.27|4522.62|4522.02|15
1630562640000|2021-09-02 06:04:00|4522.37|4521.77|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|62
1630562660000|2021-09-02 06:04:20|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|20
1630562670000|2021-09-02 06:04:30|||||||||2
1630562680000|2021-09-02 06:04:40|4522.99|4522.39|4523.12|4522.52|4523.12|4522.52|4522.87|4522.27|42
1630562690000|2021-09-02 06:04:50|||||||||2
1630562700000|2021-09-02 06:05:00|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|38
1630562720000|2021-09-02 06:05:20|4523.12|4522.52|4522.87|4522.27|4523.12|4522.52|4522.87|4522.27|13
1630562730000|2021-09-02 06:05:30|||||||||3
1630562740000|2021-09-02 06:05:40|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|15
1630562750000|2021-09-02 06:05:50|||||||||1
1630562760000|2021-09-02 06:06:00|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|22
1630562770000|2021-09-02 06:06:10|4522.74|4522.14|4522.37|4521.77|4522.74|4522.14|4522.37|4521.77|133
1630562780000|2021-09-02 06:06:20|4522.62|4522.02|4522.87|4522.27|4522.87|4522.27|4522.62|4522.02|13
1630562790000|2021-09-02 06:06:30|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|7
1630562800000|2021-09-02 06:06:40|||||||||3
1630562810000|2021-09-02 06:06:50|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|15
1630562820000|2021-09-02 06:07:00|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.74|4522.14|18
1630562850000|2021-09-02 06:07:30|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|20
1630562870000|2021-09-02 06:07:50|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.74|4522.14|12
1630562880000|2021-09-02 06:08:00|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|23
1630562890000|2021-09-02 06:08:10|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.74|4522.14|13
1630562900000|2021-09-02 06:08:20|4523.12|4522.52|4523.12|4522.52|4523.12|4522.52|4523.12|4522.52|14
1630562910000|2021-09-02 06:08:30|4522.99|4522.39|4522.87|4522.27|4522.99|4522.39|4522.87|4522.27|9
1630562920000|2021-09-02 06:08:40|4522.99|4522.39|4523.12|4522.52|4523.12|4522.52|4522.87|4522.27|5
1630562930000|2021-09-02 06:08:50|||||||||1
1630562940000|2021-09-02 06:09:00|||||||||5
1630562960000|2021-09-02 06:09:20|4522.87|4522.27|4523.12|4522.52|4523.12|4522.52|4522.87|4522.27|91
1630562970000|2021-09-02 06:09:30|4523.37|4522.77|4523.62|4523.02|4523.62|4523.02|4523.37|4522.77|240
1630562980000|2021-09-02 06:09:40|4523.37|4522.77|4523.37|4522.77|4523.62|4523.02|4523.37|4522.77|40
1630562990000|2021-09-02 06:09:50|4523.49|4522.89|4523.49|4522.89|4523.62|4523.02|4523.49|4522.89|20
1630563000000|2021-09-02 06:10:00|4523.62|4523.02|4523.37|4522.77|4523.62|4523.02|4523.37|4522.77|67
1630563020000|2021-09-02 06:10:20|||||||||41
1630563030000|2021-09-02 06:10:30|4523.62|4523.02|4523.62|4523.02|4523.62|4523.02|4523.62|4523.02|3
1630563040000|2021-09-02 06:10:40|4523.49|4522.89|4523.62|4523.02|4523.62|4523.02|4523.37|4522.77|5
1630563050000|2021-09-02 06:10:50|4523.49|4522.89|4523.62|4523.02|4523.62|4523.02|4523.49|4522.89|11
1630563060000|2021-09-02 06:11:00|4523.49|4522.89|4523.87|4523.27|4523.87|4523.27|4523.37|4522.77|48
1630563070000|2021-09-02 06:11:10|4523.74|4523.14|4523.87|4523.27|4524.12|4523.52|4523.62|4523.02|158
1630563080000|2021-09-02 06:11:20|||||||||25
1630563090000|2021-09-02 06:11:30|4523.62|4523.02|4523.87|4523.27|4523.87|4523.27|4523.62|4523.02|34
1630563100000|2021-09-02 06:11:40|4523.99|4523.39|4524.12|4523.52|4524.12|4523.52|4523.87|4523.27|39
1630563110000|2021-09-02 06:11:50|4523.99|4523.39|4524.12|4523.52|4524.12|4523.52|4523.99|4523.39|12
1630563120000|2021-09-02 06:12:00|4524.37|4523.77|4524.12|4523.52|4524.37|4523.77|4524.12|4523.52|44
1630563130000|2021-09-02 06:12:10|4524.24|4523.64|4523.87|4523.27|4524.37|4523.77|4523.87|4523.27|54
1630563140000|2021-09-02 06:12:20|4523.99|4523.39|4524.12|4523.52|4524.12|4523.52|4523.99|4523.39|8
1630563150000|2021-09-02 06:12:30|4524.24|4523.64|4524.37|4523.77|4524.37|4523.77|4524.24|4523.64|13
1630563160000|2021-09-02 06:12:40|4524.24|4523.64|4524.12|4523.52|4524.24|4523.64|4524.12|4523.52|6
1630563170000|2021-09-02 06:12:50|||||||||13
1630563180000|2021-09-02 06:13:00|4523.99|4523.39|4523.62|4523.02|4523.99|4523.39|4523.62|4523.02|72
1630563190000|2021-09-02 06:13:10|4523.74|4523.14|4523.87|4523.27|4523.87|4523.27|4523.74|4523.14|12
1630563200000|2021-09-02 06:13:20|4523.74|4523.14|4523.62|4523.02|4523.87|4523.27|4523.62|4523.02|34
1630563210000|2021-09-02 06:13:30|||||||||5
1630563230000|2021-09-02 06:13:50|4523.49|4522.89|4523.37|4522.77|4523.49|4522.89|4523.37|4522.77|27
1630563240000|2021-09-02 06:14:00|4523.12|4522.52|4523.12|4522.52|4523.12|4522.52|4523.12|4522.52|19
1630563250000|2021-09-02 06:14:10|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|164
1630563260000|2021-09-02 06:14:20|4522.62|4522.02|4522.87|4522.27|4522.87|4522.27|4522.62|4522.02|44
1630563270000|2021-09-02 06:14:30|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|21
1630563280000|2021-09-02 06:14:40|||||||||3
1630563300000|2021-09-02 06:15:00|||||||||4
1630563310000|2021-09-02 06:15:10|4522.37|4521.77|4522.37|4521.77|4522.37|4521.77|4522.37|4521.77|30
1630563320000|2021-09-02 06:15:20|4522.49|4521.89|4522.37|4521.77|4522.62|4522.02|4522.37|4521.77|23
1630563330000|2021-09-02 06:15:30|||||||||3
1630563340000|2021-09-02 06:15:40|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.49|4521.89|3
1630563360000|2021-09-02 06:16:00|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.49|4521.89|12
1630563370000|2021-09-02 06:16:10|||||||||1
1630563380000|2021-09-02 06:16:20|||||||||2
1630563400000|2021-09-02 06:16:40|4522.74|4522.14|4522.62|4522.02|4522.87|4522.27|4522.62|4522.02|28
1630563410000|2021-09-02 06:16:50|||||||||3
1630563420000|2021-09-02 06:17:00|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.74|4522.14|38
1630563440000|2021-09-02 06:17:20|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|11
1630563450000|2021-09-02 06:17:30|||||||||3
1630563460000|2021-09-02 06:17:40|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.74|4522.14|10
1630563470000|2021-09-02 06:17:50|4522.99|4522.39|4522.87|4522.27|4522.99|4522.39|4522.87|4522.27|24
1630563480000|2021-09-02 06:18:00|||||||||4
1630563500000|2021-09-02 06:18:20|||||||||2
1630563510000|2021-09-02 06:18:30|||||||||4
1630563520000|2021-09-02 06:18:40|4522.99|4522.39|4523.12|4522.52|4523.12|4522.52|4522.99|4522.39|13
1630563530000|2021-09-02 06:18:50|4522.99|4522.39|4522.99|4522.39|4523.12|4522.52|4522.87|4522.27|79
1630563540000|2021-09-02 06:19:00|4522.87|4522.27|4522.87|4522.27|4523.12|4522.52|4522.87|4522.27|11
1630563560000|2021-09-02 06:19:20|4522.99|4522.39|4523.12|4522.52|4523.12|4522.52|4522.99|4522.39|13
1630563570000|2021-09-02 06:19:30|||||||||48
1630563580000|2021-09-02 06:19:40|4522.99|4522.39|4522.87|4522.27|4522.99|4522.39|4522.87|4522.27|19
1630563590000|2021-09-02 06:19:50|4522.99|4522.39|4523.12|4522.52|4523.12|4522.52|4522.99|4522.39|22
1630563600000|2021-09-02 06:20:00|4522.99|4522.39|4523.12|4522.52|4523.12|4522.52|4522.99|4522.39|7
1630563610000|2021-09-02 06:20:10|||||||||2
1630563620000|2021-09-02 06:20:20|4523.24|4522.64|4523.12|4522.52|4523.37|4522.77|4523.12|4522.52|52
1630563630000|2021-09-02 06:20:30|||||||||1
1630563650000|2021-09-02 06:20:50|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|21
1630563660000|2021-09-02 06:21:00|||||||||2
1630563680000|2021-09-02 06:21:20|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|15
1630563690000|2021-09-02 06:21:30|||||||||21
1630563700000|2021-09-02 06:21:40|||||||||3
1630563710000|2021-09-02 06:21:50|4522.37|4521.77|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|18
1630563720000|2021-09-02 06:22:00|||||||||1
1630563730000|2021-09-02 06:22:10|4522.49|4521.89|4522.37|4521.77|4522.49|4521.89|4522.37|4521.77|45
1630563740000|2021-09-02 06:22:20|4522.24|4521.64|4522.37|4521.77|4522.37|4521.77|4522.24|4521.64|5
1630563760000|2021-09-02 06:22:40|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|28
1630563770000|2021-09-02 06:22:50|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|6
1630563780000|2021-09-02 06:23:00|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|27
1630563790000|2021-09-02 06:23:10|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|12
1630563800000|2021-09-02 06:23:20|||||||||7
1630563820000|2021-09-02 06:23:40|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|6
1630563830000|2021-09-02 06:23:50|||||||||1
1630563840000|2021-09-02 06:24:00|4522.74|4522.14|4522.99|4522.39|4523.12|4522.52|4522.74|4522.14|50
1630563850000|2021-09-02 06:24:10|4523.12|4522.52|4522.87|4522.27|4523.12|4522.52|4522.87|4522.27|2
1630563860000|2021-09-02 06:24:20|||||||||1
1630563870000|2021-09-02 06:24:30|||||||||6
1630563880000|2021-09-02 06:24:40|4522.99|4522.39|4523.12|4522.52|4523.12|4522.52|4522.99|4522.39|5
1630563900000|2021-09-02 06:25:00|4522.99|4522.39|4522.87|4522.27|4522.99|4522.39|4522.87|4522.27|5
1630563910000|2021-09-02 06:25:10|4522.74|4522.14|4522.62|4522.02|4522.87|4522.27|4522.62|4522.02|34
1630563920000|2021-09-02 06:25:20|4522.74|4522.14|4522.74|4522.14|4522.74|4522.14|4522.74|4522.14|1
1630563930000|2021-09-02 06:25:30|4522.87|4522.27|4522.62|4522.02|4522.87|4522.27|4522.62|4522.02|62
1630563950000|2021-09-02 06:25:50|||||||||2
1630563960000|2021-09-02 06:26:00|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.74|4522.14|4
1630563970000|2021-09-02 06:26:10|||||||||2
1630563980000|2021-09-02 06:26:20|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|10
1630563990000|2021-09-02 06:26:30|4522.74|4522.14|4522.74|4522.14|4522.87|4522.27|4522.62|4522.02|12
1630564000000|2021-09-02 06:26:40|4522.62|4522.02|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|1
1630564020000|2021-09-02 06:27:00|||||||||6
1630564030000|2021-09-02 06:27:10|4522.49|4521.89|4522.37|4521.77|4522.49|4521.89|4522.37|4521.77|13
1630564040000|2021-09-02 06:27:20|4522.49|4521.89|4522.49|4521.89|4522.49|4521.89|4522.49|4521.89|0
1630564050000|2021-09-02 06:27:30|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|33
1630564060000|2021-09-02 06:27:40|4522.74|4522.14|4522.62|4522.02|4522.87|4522.27|4522.62|4522.02|5
1630564070000|2021-09-02 06:27:50|||||||||1
1630564090000|2021-09-02 06:28:10|||||||||1
1630564130000|2021-09-02 06:28:50|||||||||1
1630564140000|2021-09-02 06:29:00|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.74|4522.14|33
1630564150000|2021-09-02 06:29:10|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|5
1630564160000|2021-09-02 06:29:20|4522.49|4521.89|4522.37|4521.77|4522.49|4521.89|4522.37|4521.77|39
1630564170000|2021-09-02 06:29:30|4522.24|4521.64|4522.37|4521.77|4522.37|4521.77|4522.24|4521.64|33
1630564180000|2021-09-02 06:29:40|||||||||6
1630564190000|2021-09-02 06:29:50|||||||||3
1630564200000|2021-09-02 06:30:00|4522.49|4521.89|4522.37|4521.77|4522.62|4522.02|4522.37|4521.77|7
1630564210000|2021-09-02 06:30:10|4522.49|4521.89|4522.37|4521.77|4522.49|4521.89|4522.37|4521.77|13
1630564220000|2021-09-02 06:30:20|||||||||3
1630564230000|2021-09-02 06:30:30|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.49|4521.89|10
1630564240000|2021-09-02 06:30:40|4522.87|4522.27|4522.62|4522.02|4522.87|4522.27|4522.62|4522.02|11
1630564250000|2021-09-02 06:30:50|||||||||2
1630564270000|2021-09-02 06:31:10|4522.49|4521.89|4522.37|4521.77|4522.49|4521.89|4522.37|4521.77|19
1630564280000|2021-09-02 06:31:20|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|19
1630564290000|2021-09-02 06:31:30|4522.49|4521.89|4522.37|4521.77|4522.49|4521.89|4522.37|4521.77|0
1630564300000|2021-09-02 06:31:40|||||||||2
1630564310000|2021-09-02 06:31:50|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.49|4521.89|7
1630564330000|2021-09-02 06:32:10|4522.74|4522.14|4522.62|4522.02|4522.74|4522.14|4522.62|4522.02|29
1630564340000|2021-09-02 06:32:20|||||||||1
1630564350000|2021-09-02 06:32:30|4522.49|4521.89|4522.62|4522.02|4522.62|4522.02|4522.49|4521.89|20
1630564360000|2021-09-02 06:32:40|4522.49|4521.89|4522.49|4521.89|4522.62|4522.02|4522.37|4521.77|27
1630564370000|2021-09-02 06:32:50|4522.37|4521.77|4522.62|4522.02|4522.62|4522.02|4522.37|4521.77|13
1630564380000|2021-09-02 06:33:00|||||||||9
1630564390000|2021-09-02 06:33:10|||||||||1
1630564400000|2021-09-02 06:33:20|||||||||2
1630564410000|2021-09-02 06:33:30|||||||||1
1630564420000|2021-09-02 06:33:40|||||||||1
1630564430000|2021-09-02 06:33:50|||||||||6
1630564440000|2021-09-02 06:34:00|4522.74|4522.14|4522.87|4522.27|4522.87|4522.27|4522.74|4522.14|15
1630564450000|2021-09-02 06:34:10|||||||||1
1630564460000|2021-09-02 06:34:20|||||||||1
1630564470000|2021-09-02 06:34:30|||||||||1
1630564480000|2021-09-02 06:34:40|4522.99|4522.39|4522.87|4522.27|4523.12|4522.52|4522.87|4522.27|32
1630564490000|2021-09-02 06:34:50|4522.99|4522.39|4522.87|4522.27|4523.12|4522.52|4522.87|4522.27|18
1630564500000|2021-09-02 06:35:00|4522.99|4522.39|4523.12|4522.52|4523.12|4522.52|4522.99|4522.39|5
1630564510000|2021-09-02 06:35:10|||||||||4
1630564520000|2021-09-02 06:35:20|4523.24|4522.64|4523.62|4523.02|4523.62|4523.02|4523.24|4522.64|54
1630564530000|2021-09-02 06:35:30|4523.49|4522.89|4523.62|4523.02|4523.62|4523.02|4523.37|4522.77|53
1630564550000|2021-09-02 06:35:50|4523.87|4523.27|4523.87|4523.27|4523.87|4523.27|4523.74|4523.14|47
1630564560000|2021-09-02 06:36:00|4524.12|4523.52|4524.12|4523.52|4524.12|4523.52|4524.12|4523.52|157
1630564570000|2021-09-02 06:36:10|4524.24|4523.64|4524.12|4523.52|4524.37|4523.77|4524.12|4523.52|53
1630564600000|2021-09-02 06:36:40|4524.37|4523.77|4524.12|4523.52|4524.37|4523.77|4524.12|4523.52|39
1630564610000|2021-09-02 06:36:50|4523.87|4523.27|4524.12|4523.52|4524.12|4523.52|4523.87|4523.27|39
1630564620000|2021-09-02 06:37:00|4523.87|4523.27|4523.87|4523.27|4524.12|4523.52|4523.87|4523.27|32
1630564630000|2021-09-02 06:37:10|||||||||2
1630564640000|2021-09-02 06:37:20|||||||||1
1630564650000|2021-09-02 06:37:30|||||||||1
1630564660000|2021-09-02 06:37:40|||||||||1
1630564680000|2021-09-02 06:38:00|4524.12|4523.52|4523.87|4523.27|4524.12|4523.52|4523.87|4523.27|44
1630564690000|2021-09-02 06:38:10|4523.99|4523.39|4524.12|4523.52|4524.12|4523.52|4523.87|4523.27|13
1630564710000|2021-09-02 06:38:30|||||||||3
1630564740000|2021-09-02 06:39:00|4524.37|4523.77|4524.37|4523.77|4524.37|4523.77|4524.37|4523.77|40
1630564760000|2021-09-02 06:39:20|||||||||3
1630564770000|2021-09-02 06:39:30|4524.24|4523.64|4524.12|4523.52|4524.24|4523.64|4524.12|4523.52|24
1630564780000|2021-09-02 06:39:40|4524.24|4523.64|4524.37|4523.77|4524.37|4523.77|4524.24|4523.64|7
1630564790000|2021-09-02 06:39:50|4524.62|4524.02|4524.62|4524.02|4524.62|4524.02|4524.62|4524.02|36
1630564800000|2021-09-02 06:40:00|4524.49|4523.89|4524.37|4523.77|4524.49|4523.89|4524.37|4523.77|12
1630564820000|2021-09-02 06:40:20|||||||||1
1630564830000|2021-09-02 06:40:30|4524.49|4523.89|4524.62|4524.02|4524.62|4524.02|4524.49|4523.89|15
1630564840000|2021-09-02 06:40:40|4524.49|4523.89|4524.87|4524.27|4524.87|4524.27|4524.49|4523.89|259
1630564850000|2021-09-02 06:40:50|||||||||29
1630564860000|2021-09-02 06:41:00|||||||||47
1630564870000|2021-09-02 06:41:10|4524.74|4524.14|4524.87|4524.27|4524.87|4524.27|4524.74|4524.14|57
1630564880000|2021-09-02 06:41:20|4524.74|4524.14|4524.87|4524.27|4524.87|4524.27|4524.74|4524.14|15
1630564890000|2021-09-02 06:41:30|4524.74|4524.14|4524.87|4524.27|4524.87|4524.27|4524.62|4524.02|23
1630564900000|2021-09-02 06:41:40|||||||||1
1630564910000|2021-09-02 06:41:50|4524.74|4524.14|4524.87|4524.27|4524.87|4524.27|4524.74|4524.14|21
1630564920000|2021-09-02 06:42:00|||||||||3
1630564930000|2021-09-02 06:42:10|4524.74|4524.14|4524.62|4524.02|4524.74|4524.14|4524.62|4524.02|9
1630564940000|2021-09-02 06:42:20|4524.74|4524.14|4524.87|4524.27|4524.87|4524.27|4524.74|4524.14|10
1630564960000|2021-09-02 06:42:40|||||||||2
1630564970000|2021-09-02 06:42:50|||||||||5
1630564980000|2021-09-02 06:43:00|||||||||3
1630564990000|2021-09-02 06:43:10|4524.62|4524.02|4524.87|4524.27|4524.87|4524.27|4524.62|4524.02|23
1630565020000|2021-09-02 06:43:40|||||||||19
1630565030000|2021-09-02 06:43:50|4524.62|4524.02|4524.62|4524.02|4524.62|4524.02|4524.62|4524.02|8
1630565040000|2021-09-02 06:44:00|4524.74|4524.14|4524.87|4524.27|4524.87|4524.27|4524.74|4524.14|24
1630565050000|2021-09-02 06:44:10|||||||||3
1630565060000|2021-09-02 06:44:20|||||||||3
1630565090000|2021-09-02 06:44:50|4524.74|4524.14|4524.87|4524.27|4524.87|4524.27|4524.62|4524.02|20
1630565100000|2021-09-02 06:45:00|4524.74|4524.14|4524.87|4524.27|4524.87|4524.27|4524.74|4524.14|9
1630565110000|2021-09-02 06:45:10|||||||||3
1630565120000|2021-09-02 06:45:20|4524.62|4524.02|4524.87|4524.27|4524.87|4524.27|4524.62|4524.02|46
1630565130000|2021-09-02 06:45:30|||||||||1
1630565140000|2021-09-02 06:45:40|||||||||1
1630565160000|2021-09-02 06:46:00|||||||||1
1630565170000|2021-09-02 06:46:10|||||||||2
1630565180000|2021-09-02 06:46:20|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|98
1630565190000|2021-09-02 06:46:30|||||||||2
1630565200000|2021-09-02 06:46:40|4525.24|4524.64|4525.62|4525.02|4525.62|4525.02|4525.24|4524.64|71
1630565210000|2021-09-02 06:46:50|||||||||2
1630565220000|2021-09-02 06:47:00|4525.87|4525.27|4525.62|4525.02|4525.87|4525.27|4525.37|4524.77|114
1630565240000|2021-09-02 06:47:20|4525.37|4524.77|4525.37|4524.77|4525.62|4525.02|4525.37|4524.77|20
1630565250000|2021-09-02 06:47:30|||||||||2
1630565260000|2021-09-02 06:47:40|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|17
1630565280000|2021-09-02 06:48:00|4525.74|4525.14|4525.62|4525.02|4525.74|4525.14|4525.62|4525.02|28
1630565290000|2021-09-02 06:48:10|||||||||4
1630565300000|2021-09-02 06:48:20|4525.74|4525.14|4525.62|4525.02|4525.87|4525.27|4525.62|4525.02|19
1630565310000|2021-09-02 06:48:30|||||||||12
1630565320000|2021-09-02 06:48:40|||||||||2
1630565330000|2021-09-02 06:48:50|||||||||17
1630565340000|2021-09-02 06:49:00|||||||||4
1630565350000|2021-09-02 06:49:10|4525.49|4524.89|4525.62|4525.02|4525.62|4525.02|4525.37|4524.77|21
1630565360000|2021-09-02 06:49:20|||||||||3
1630565370000|2021-09-02 06:49:30|||||||||5
1630565380000|2021-09-02 06:49:40|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.74|4525.14|53
1630565390000|2021-09-02 06:49:50|4525.99|4525.39|4525.87|4525.27|4525.99|4525.39|4525.87|4525.27|88
1630565400000|2021-09-02 06:50:00|4525.99|4525.39|4526.12|4525.52|4526.12|4525.52|4525.87|4525.27|22
1630565410000|2021-09-02 06:50:10|4525.99|4525.39|4525.87|4525.27|4526.12|4525.52|4525.87|4525.27|26
1630565420000|2021-09-02 06:50:20|4525.99|4525.39|4526.12|4525.52|4526.12|4525.52|4525.99|4525.39|28
1630565430000|2021-09-02 06:50:30|4525.87|4525.27|4526.12|4525.52|4526.12|4525.52|4525.87|4525.27|14
1630565440000|2021-09-02 06:50:40|4526.24|4525.64|4526.37|4525.77|4526.37|4525.77|4526.24|4525.64|61
1630565450000|2021-09-02 06:50:50|4526.62|4526.02|4526.37|4525.77|4526.62|4526.02|4526.37|4525.77|97
1630565460000|2021-09-02 06:51:00|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.49|4525.89|36
1630565470000|2021-09-02 06:51:10|4526.49|4525.89|4526.62|4526.02|4526.62|4526.02|4526.49|4525.89|29
1630565480000|2021-09-02 06:51:20|4526.49|4525.89|4526.37|4525.77|4526.49|4525.89|4526.37|4525.77|16
1630565490000|2021-09-02 06:51:30|4526.49|4525.89|4526.62|4526.02|4526.62|4526.02|4526.37|4525.77|20
1630565500000|2021-09-02 06:51:40|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|4526.74|4526.14|59
1630565510000|2021-09-02 06:51:50|4526.74|4526.14|4526.37|4525.77|4526.87|4526.27|4526.37|4525.77|111
1630565520000|2021-09-02 06:52:00|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|49
1630565530000|2021-09-02 06:52:10|||||||||9
1630565540000|2021-09-02 06:52:20|4526.37|4525.77|4526.37|4525.77|4526.37|4525.77|4526.37|4525.77|50
1630565550000|2021-09-02 06:52:30|4526.24|4525.64|4526.37|4525.77|4526.37|4525.77|4526.24|4525.64|24
1630565560000|2021-09-02 06:52:40|4526.12|4525.52|4526.37|4525.77|4526.37|4525.77|4526.12|4525.52|8
1630565570000|2021-09-02 06:52:50|||||||||10
1630565580000|2021-09-02 06:53:00|||||||||15
1630565600000|2021-09-02 06:53:20|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|24
1630565620000|2021-09-02 06:53:40|||||||||2
1630565630000|2021-09-02 06:53:50|||||||||5
1630565640000|2021-09-02 06:54:00|4526.24|4525.64|4525.87|4525.27|4526.37|4525.77|4525.87|4525.27|163
1630565650000|2021-09-02 06:54:10|4526.12|4525.52|4525.87|4525.27|4526.12|4525.52|4525.87|4525.27|38
1630565660000|2021-09-02 06:54:20|||||||||1
1630565670000|2021-09-02 06:54:30|4525.99|4525.39|4526.12|4525.52|4526.12|4525.52|4525.99|4525.39|13
1630565680000|2021-09-02 06:54:40|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|22
1630565690000|2021-09-02 06:54:50|4525.99|4525.39|4526.12|4525.52|4526.12|4525.52|4525.99|4525.39|11
1630565700000|2021-09-02 06:55:00|4525.99|4525.39|4526.12|4525.52|4526.12|4525.52|4525.87|4525.27|46
1630565710000|2021-09-02 06:55:10|4526.37|4525.77|4526.37|4525.77|4526.37|4525.77|4526.24|4525.64|59
1630565720000|2021-09-02 06:55:20|4526.24|4525.64|4526.37|4525.77|4526.37|4525.77|4526.24|4525.64|12
1630565730000|2021-09-02 06:55:30|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|16
1630565740000|2021-09-02 06:55:40|4526.49|4525.89|4526.37|4525.77|4526.49|4525.89|4526.37|4525.77|20
1630565760000|2021-09-02 06:56:00|4526.49|4525.89|4526.37|4525.77|4526.49|4525.89|4526.37|4525.77|16
1630565770000|2021-09-02 06:56:10|||||||||2
1630565780000|2021-09-02 06:56:20|4526.49|4525.89|4526.62|4526.02|4526.62|4526.02|4526.49|4525.89|26
1630565790000|2021-09-02 06:56:30|4526.49|4525.89|4526.62|4526.02|4526.62|4526.02|4526.37|4525.77|29
1630565800000|2021-09-02 06:56:40|4526.49|4525.89|4526.62|4526.02|4526.62|4526.02|4526.37|4525.77|22
1630565810000|2021-09-02 06:56:50|4526.49|4525.89|4526.37|4525.77|4526.49|4525.89|4526.37|4525.77|2
1630565820000|2021-09-02 06:57:00|4526.49|4525.89|4526.87|4526.27|4526.87|4526.27|4526.49|4525.89|165
1630565830000|2021-09-02 06:57:10|||||||||4
1630565840000|2021-09-02 06:57:20|||||||||6
1630565850000|2021-09-02 06:57:30|||||||||21
1630565860000|2021-09-02 06:57:40|||||||||4
1630565880000|2021-09-02 06:58:00|||||||||8
1630565890000|2021-09-02 06:58:10|4526.74|4526.14|4527.12|4526.52|4527.12|4526.52|4526.74|4526.14|97
1630565900000|2021-09-02 06:58:20|4526.99|4526.39|4526.62|4526.02|4526.99|4526.39|4526.62|4526.02|37
1630565910000|2021-09-02 06:58:30|4526.74|4526.14|4526.62|4526.02|4526.74|4526.14|4526.62|4526.02|7
1630565920000|2021-09-02 06:58:40|||||||||2
1630565930000|2021-09-02 06:58:50|4526.49|4525.89|4526.37|4525.77|4526.49|4525.89|4526.37|4525.77|11
1630565940000|2021-09-02 06:59:00|||||||||17
1630565950000|2021-09-02 06:59:10|||||||||2
1630565960000|2021-09-02 06:59:20|||||||||3
1630565970000|2021-09-02 06:59:30|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.37|4525.77|51
1630565980000|2021-09-02 06:59:40|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|4526.62|4526.02|33
1630565990000|2021-09-02 06:59:50|4526.99|4526.39|4527.12|4526.52|4527.12|4526.52|4526.99|4526.39|37
1630566000000|2021-09-02 07:00:00|4526.87|4526.27|4526.37|4525.77|4527.12|4526.52|4526.12|4525.52|332
1630566010000|2021-09-02 07:00:10|4526.12|4525.52|4526.12|4525.52|4526.37|4525.77|4526.12|4525.52|88
1630566020000|2021-09-02 07:00:20|4525.99|4525.39|4525.99|4525.39|4526.12|4525.52|4525.87|4525.27|85
1630566030000|2021-09-02 07:00:30|4526.12|4525.52|4526.12|4525.52|4526.37|4525.77|4525.99|4525.39|83
1630566040000|2021-09-02 07:00:40|4525.99|4525.39|4525.87|4525.27|4525.99|4525.39|4525.74|4525.14|61
1630566050000|2021-09-02 07:00:50|4525.74|4525.14|4525.87|4525.27|4525.87|4525.27|4525.62|4525.02|32
1630566060000|2021-09-02 07:01:00|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|4525.87|4525.27|116
1630566070000|2021-09-02 07:01:10|4526.24|4525.64|4526.37|4525.77|4526.37|4525.77|4526.12|4525.52|56
1630566080000|2021-09-02 07:01:20|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.49|4525.89|20
1630566090000|2021-09-02 07:01:30|4526.37|4525.77|4526.37|4525.77|4526.62|4526.02|4526.37|4525.77|41
1630566100000|2021-09-02 07:01:40|4526.49|4525.89|4526.12|4525.52|4526.62|4526.02|4526.12|4525.52|80
1630566110000|2021-09-02 07:01:50|4525.87|4525.27|4525.62|4525.02|4526.12|4525.52|4525.37|4524.77|125
1630566120000|2021-09-02 07:02:00|4525.49|4524.89|4526.12|4525.52|4526.12|4525.52|4525.37|4524.77|108
1630566130000|2021-09-02 07:02:10|4526.24|4525.64|4526.12|4525.52|4526.37|4525.77|4526.12|4525.52|53
1630566140000|2021-09-02 07:02:20|4526.24|4525.64|4526.12|4525.52|4526.37|4525.77|4526.12|4525.52|39
1630566150000|2021-09-02 07:02:30|4526.24|4525.64|4526.37|4525.77|4526.62|4526.02|4526.12|4525.52|50
1630566160000|2021-09-02 07:02:40|4526.24|4525.64|4526.49|4525.89|4526.62|4526.02|4526.24|4525.64|41
1630566170000|2021-09-02 07:02:50|4526.37|4525.77|4527.12|4526.52|4527.12|4526.52|4526.37|4525.77|46
1630566180000|2021-09-02 07:03:00|4526.99|4526.39|4526.87|4526.27|4526.99|4526.39|4526.87|4526.27|35
1630566190000|2021-09-02 07:03:10|||||||||3
1630566200000|2021-09-02 07:03:20|4526.62|4526.02|4526.24|4525.64|4526.62|4526.02|4526.24|4525.64|70
1630566210000|2021-09-02 07:03:30|4526.12|4525.52|4526.49|4525.89|4526.62|4526.02|4526.12|4525.52|30
1630566220000|2021-09-02 07:03:40|4526.37|4525.77|4526.62|4526.02|4526.62|4526.02|4526.37|4525.77|29
1630566230000|2021-09-02 07:03:50|||||||||21
1630566240000|2021-09-02 07:04:00|4526.74|4526.14|4526.74|4526.14|4526.87|4526.27|4526.62|4526.02|72
1630566250000|2021-09-02 07:04:10|4526.87|4526.27|4527.37|4526.77|4527.37|4526.77|4526.87|4526.27|126
1630566260000|2021-09-02 07:04:20|4527.24|4526.64|4527.12|4526.52|4527.37|4526.77|4526.87|4526.27|48
1630566270000|2021-09-02 07:04:30|4526.99|4526.39|4527.12|4526.52|4527.12|4526.52|4526.87|4526.27|33
1630566280000|2021-09-02 07:04:40|4526.99|4526.39|4526.99|4526.39|4526.99|4526.39|4526.87|4526.27|30
1630566290000|2021-09-02 07:04:50|4527.12|4526.52|4527.12|4526.52|4527.37|4526.77|4527.12|4526.52|37
1630566300000|2021-09-02 07:05:00|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|58
1630566310000|2021-09-02 07:05:10|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|8
1630566320000|2021-09-02 07:05:20|4527.12|4526.52|4527.37|4526.77|4527.49|4526.89|4527.12|4526.52|145
1630566330000|2021-09-02 07:05:30|4527.49|4526.89|4527.37|4526.77|4527.62|4527.02|4527.37|4526.77|38
1630566340000|2021-09-02 07:05:40|4527.12|4526.52|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|48
1630566350000|2021-09-02 07:05:50|4527.49|4526.89|4527.37|4526.77|4527.62|4527.02|4527.37|4526.77|45
1630566360000|2021-09-02 07:06:00|4527.49|4526.89|4527.62|4527.02|4527.62|4527.02|4527.37|4526.77|32
1630566370000|2021-09-02 07:06:10|4527.74|4527.14|4527.87|4527.27|4527.87|4527.27|4527.62|4527.02|197
1630566380000|2021-09-02 07:06:20|4527.99|4527.39|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|98
1630566390000|2021-09-02 07:06:30|4527.99|4527.39|4527.74|4527.14|4527.99|4527.39|4527.62|4527.02|53
1630566400000|2021-09-02 07:06:40|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.74|4527.14|7
1630566410000|2021-09-02 07:06:50|4527.62|4527.02|4527.62|4527.02|4527.87|4527.27|4527.49|4526.89|54
1630566420000|2021-09-02 07:07:00|4527.49|4526.89|4527.37|4526.77|4527.62|4527.02|4527.24|4526.64|67
1630566430000|2021-09-02 07:07:10|4527.12|4526.52|4527.12|4526.52|4527.37|4526.77|4527.12|4526.52|44
1630566440000|2021-09-02 07:07:20|4527.24|4526.64|4527.37|4526.77|4527.49|4526.89|4527.24|4526.64|42
1630566450000|2021-09-02 07:07:30|4527.12|4526.52|4526.87|4526.27|4527.12|4526.52|4526.87|4526.27|68
1630566460000|2021-09-02 07:07:40|4526.99|4526.39|4526.87|4526.27|4527.12|4526.52|4526.87|4526.27|55
1630566470000|2021-09-02 07:07:50|4526.99|4526.39|4527.12|4526.52|4527.12|4526.52|4526.99|4526.39|8
1630566480000|2021-09-02 07:08:00|4526.87|4526.27|4527.12|4526.52|4527.12|4526.52|4526.87|4526.27|53
1630566490000|2021-09-02 07:08:10|4527.37|4526.77|4527.12|4526.52|4527.37|4526.77|4527.12|4526.52|35
1630566500000|2021-09-02 07:08:20|4526.99|4526.39|4527.12|4526.52|4527.12|4526.52|4526.87|4526.27|71
1630566510000|2021-09-02 07:08:30|4526.99|4526.39|4527.12|4526.52|4527.12|4526.52|4526.87|4526.27|7
1630566520000|2021-09-02 07:08:40|4526.99|4526.39|4526.87|4526.27|4527.12|4526.52|4526.87|4526.27|87
1630566530000|2021-09-02 07:08:50|4526.99|4526.39|4527.12|4526.52|4527.12|4526.52|4526.87|4526.27|39
1630566540000|2021-09-02 07:09:00|4526.99|4526.39|4527.12|4526.52|4527.37|4526.77|4526.87|4526.27|65
1630566550000|2021-09-02 07:09:10|4526.99|4526.39|4526.87|4526.27|4527.12|4526.52|4526.74|4526.14|53
1630566560000|2021-09-02 07:09:20|4526.74|4526.14|4526.62|4526.02|4526.87|4526.27|4526.62|4526.02|21
1630566570000|2021-09-02 07:09:30|4526.74|4526.14|4526.62|4526.02|4526.87|4526.27|4526.37|4525.77|103
1630566580000|2021-09-02 07:09:40|||||||||3
1630566590000|2021-09-02 07:09:50|4526.49|4525.89|4526.87|4526.27|4526.87|4526.27|4526.49|4525.89|56
1630566600000|2021-09-02 07:10:00|4526.74|4526.14|4526.87|4526.27|4527.12|4526.52|4526.62|4526.02|52
1630566610000|2021-09-02 07:10:10|4526.62|4526.02|4526.12|4525.52|4526.62|4526.02|4526.12|4525.52|60
1630566620000|2021-09-02 07:10:20|4526.24|4525.64|4526.24|4525.64|4526.37|4525.77|4526.12|4525.52|36
1630566630000|2021-09-02 07:10:30|4526.37|4525.77|4525.87|4525.27|4526.37|4525.77|4525.87|4525.27|56
1630566640000|2021-09-02 07:10:40|4525.74|4525.14|4525.87|4525.27|4525.87|4525.27|4525.74|4525.14|99
1630566650000|2021-09-02 07:10:50|4525.99|4525.39|4525.87|4525.27|4525.99|4525.39|4525.74|4525.14|23
1630566660000|2021-09-02 07:11:00|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|4526.12|4525.52|53
1630566670000|2021-09-02 07:11:10|4525.99|4525.39|4526.12|4525.52|4526.12|4525.52|4525.87|4525.27|21
1630566680000|2021-09-02 07:11:20|4526.24|4525.64|4526.62|4526.02|4526.62|4526.02|4526.24|4525.64|28
1630566690000|2021-09-02 07:11:30|4526.49|4525.89|4526.87|4526.27|4526.87|4526.27|4526.49|4525.89|42
1630566700000|2021-09-02 07:11:40|4526.62|4526.02|4526.62|4526.02|4526.87|4526.27|4526.62|4526.02|4
1630566710000|2021-09-02 07:11:50|4526.74|4526.14|4526.87|4526.27|4526.87|4526.27|4526.62|4526.02|33
1630566720000|2021-09-02 07:12:00|4526.99|4526.39|4527.37|4526.77|4527.37|4526.77|4526.87|4526.27|54
1630566730000|2021-09-02 07:12:10|4527.12|4526.52|4526.99|4526.39|4527.37|4526.77|4526.99|4526.39|124
1630566740000|2021-09-02 07:12:20|4526.87|4526.27|4526.87|4526.27|4527.12|4526.52|4526.62|4526.02|126
1630566750000|2021-09-02 07:12:30|4526.74|4526.14|4526.87|4526.27|4526.87|4526.27|4526.62|4526.02|39
1630566760000|2021-09-02 07:12:40|4526.74|4526.14|4526.87|4526.27|4526.99|4526.39|4526.62|4526.02|41
1630566770000|2021-09-02 07:12:50|4526.74|4526.14|4526.74|4526.14|4526.87|4526.27|4526.62|4526.02|17
1630566780000|2021-09-02 07:13:00|4526.62|4526.02|4526.87|4526.27|4527.12|4526.52|4526.62|4526.02|53
1630566790000|2021-09-02 07:13:10|4526.99|4526.39|4526.87|4526.27|4526.99|4526.39|4526.87|4526.27|15
1630566800000|2021-09-02 07:13:20|4526.62|4526.02|4526.87|4526.27|4526.87|4526.27|4526.62|4526.02|13
1630566810000|2021-09-02 07:13:30|||||||||44
1630566820000|2021-09-02 07:13:40|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|12
1630566830000|2021-09-02 07:13:50|4526.87|4526.27|4526.62|4526.02|4526.87|4526.27|4526.62|4526.02|54
1630566840000|2021-09-02 07:14:00|4526.74|4526.14|4526.87|4526.27|4526.87|4526.27|4526.62|4526.02|38
1630566850000|2021-09-02 07:14:10|4526.99|4526.39|4527.37|4526.77|4527.62|4527.02|4526.99|4526.39|183
1630566860000|2021-09-02 07:14:20|4527.49|4526.89|4527.62|4527.02|4527.62|4527.02|4527.37|4526.77|71
1630566870000|2021-09-02 07:14:30|4527.74|4527.14|4527.37|4526.77|4527.87|4527.27|4527.37|4526.77|64
1630566880000|2021-09-02 07:14:40|4527.49|4526.89|4527.62|4527.02|4527.62|4527.02|4527.37|4526.77|88
1630566890000|2021-09-02 07:14:50|4527.37|4526.77|4527.62|4527.02|4527.62|4527.02|4527.37|4526.77|36
1630566900000|2021-09-02 07:15:00|4527.37|4526.77|4527.49|4526.89|4527.62|4527.02|4527.37|4526.77|86
1630566910000|2021-09-02 07:15:10|4527.37|4526.77|4527.12|4526.52|4527.49|4526.89|4527.12|4526.52|32
1630566920000|2021-09-02 07:15:20|4527.24|4526.64|4527.12|4526.52|4527.37|4526.77|4526.87|4526.27|78
1630566930000|2021-09-02 07:15:30|4527.24|4526.64|4527.12|4526.52|4527.24|4526.64|4527.12|4526.52|19
1630566940000|2021-09-02 07:15:40|4526.99|4526.39|4527.12|4526.52|4527.37|4526.77|4526.99|4526.39|57
1630566950000|2021-09-02 07:15:50|4527.24|4526.64|4527.37|4526.77|4527.62|4527.02|4527.12|4526.52|76
1630566960000|2021-09-02 07:16:00|4527.49|4526.89|4527.37|4526.77|4527.49|4526.89|4527.37|4526.77|49
1630566970000|2021-09-02 07:16:10|||||||||27
1630566980000|2021-09-02 07:16:20|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|51
1630566990000|2021-09-02 07:16:30|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|46
1630567000000|2021-09-02 07:16:40|||||||||7
1630567010000|2021-09-02 07:16:50|4527.12|4526.52|4527.12|4526.52|4527.24|4526.64|4527.12|4526.52|71
1630567020000|2021-09-02 07:17:00|4527.24|4526.64|4527.12|4526.52|4527.37|4526.77|4527.12|4526.52|43
1630567030000|2021-09-02 07:17:10|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|32
1630567040000|2021-09-02 07:17:20|4527.24|4526.64|4527.12|4526.52|4527.37|4526.77|4527.12|4526.52|10
1630567050000|2021-09-02 07:17:30|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|23
1630567060000|2021-09-02 07:17:40|4527.49|4526.89|4527.62|4527.02|4527.62|4527.02|4527.49|4526.89|60
1630567070000|2021-09-02 07:17:50|4527.37|4526.77|4527.37|4526.77|4527.37|4526.77|4527.37|4526.77|15
1630567080000|2021-09-02 07:18:00|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.24|4526.64|43
1630567090000|2021-09-02 07:18:10|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|14
1630567100000|2021-09-02 07:18:20|4526.99|4526.39|4526.87|4526.27|4526.99|4526.39|4526.87|4526.27|38
1630567110000|2021-09-02 07:18:30|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|50
1630567120000|2021-09-02 07:18:40|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|4526.74|4526.14|89
1630567130000|2021-09-02 07:18:50|4526.62|4526.02|4526.74|4526.14|4526.87|4526.27|4526.62|4526.02|25
1630567140000|2021-09-02 07:19:00|4526.62|4526.02|4526.87|4526.27|4526.87|4526.27|4526.62|4526.02|36
1630567150000|2021-09-02 07:19:10|4526.99|4526.39|4526.99|4526.39|4527.12|4526.52|4526.87|4526.27|58
1630567160000|2021-09-02 07:19:20|4526.87|4526.27|4526.99|4526.39|4526.99|4526.39|4526.87|4526.27|20
1630567170000|2021-09-02 07:19:30|4527.12|4526.52|4526.87|4526.27|4527.12|4526.52|4526.87|4526.27|29
1630567180000|2021-09-02 07:19:40|4526.74|4526.14|4526.87|4526.27|4526.87|4526.27|4526.62|4526.02|51
1630567190000|2021-09-02 07:19:50|4526.74|4526.14|4526.87|4526.27|4526.87|4526.27|4526.62|4526.02|16
1630567200000|2021-09-02 07:20:00|4526.74|4526.14|4526.87|4526.27|4526.87|4526.27|4526.37|4525.77|88
1630567210000|2021-09-02 07:20:10|||||||||2
1630567220000|2021-09-02 07:20:20|4527.12|4526.52|4526.87|4526.27|4527.12|4526.52|4526.87|4526.27|52
1630567230000|2021-09-02 07:20:30|4526.99|4526.39|4527.37|4526.77|4527.37|4526.77|4526.99|4526.39|61
1630567240000|2021-09-02 07:20:40|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.24|4526.64|59
1630567250000|2021-09-02 07:20:50|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|83
1630567260000|2021-09-02 07:21:00|4527.74|4527.14|4527.62|4527.02|4527.87|4527.27|4527.62|4527.02|129
1630567270000|2021-09-02 07:21:10|||||||||15
1630567280000|2021-09-02 07:21:20|4527.74|4527.14|4527.74|4527.14|4527.87|4527.27|4527.62|4527.02|24
1630567290000|2021-09-02 07:21:30|4527.62|4527.02|4527.37|4526.77|4527.87|4527.27|4527.37|4526.77|33
1630567300000|2021-09-02 07:21:40|4527.49|4526.89|4527.62|4527.02|4527.62|4527.02|4527.37|4526.77|27
1630567310000|2021-09-02 07:21:50|4527.49|4526.89|4527.37|4526.77|4527.62|4527.02|4527.37|4526.77|11
1630567320000|2021-09-02 07:22:00|4527.12|4526.52|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|39
1630567330000|2021-09-02 07:22:10|4527.24|4526.64|4527.12|4526.52|4527.37|4526.77|4527.12|4526.52|76
1630567350000|2021-09-02 07:22:30|4527.24|4526.64|4527.12|4526.52|4527.37|4526.77|4527.12|4526.52|109
1630567360000|2021-09-02 07:22:40|4526.99|4526.39|4526.87|4526.27|4526.99|4526.39|4526.87|4526.27|36
1630567370000|2021-09-02 07:22:50|4526.74|4526.14|4526.87|4526.27|4526.87|4526.27|4526.62|4526.02|65
1630567380000|2021-09-02 07:23:00|4527.12|4526.52|4526.87|4526.27|4527.12|4526.52|4526.87|4526.27|94
1630567390000|2021-09-02 07:23:10|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|6
1630567400000|2021-09-02 07:23:20|4527.37|4526.77|4527.12|4526.52|4527.37|4526.77|4527.12|4526.52|69
1630567410000|2021-09-02 07:23:30|4527.24|4526.64|4527.62|4527.02|4527.62|4527.02|4527.24|4526.64|51
1630567420000|2021-09-02 07:23:40|4527.49|4526.89|4527.37|4526.77|4527.49|4526.89|4527.37|4526.77|10
1630567440000|2021-09-02 07:24:00|4527.49|4526.89|4527.37|4526.77|4527.62|4527.02|4527.37|4526.77|48
1630567450000|2021-09-02 07:24:10|4527.49|4526.89|4527.62|4527.02|4527.62|4527.02|4527.49|4526.89|27
1630567460000|2021-09-02 07:24:20|4527.74|4527.14|4527.62|4527.02|4527.87|4527.27|4527.62|4527.02|34
1630567470000|2021-09-02 07:24:30|4527.74|4527.14|4527.62|4527.02|4527.87|4527.27|4527.62|4527.02|17
1630567480000|2021-09-02 07:24:40|4527.74|4527.14|4527.62|4527.02|4527.87|4527.27|4527.62|4527.02|12
1630567490000|2021-09-02 07:24:50|4527.74|4527.14|4527.62|4527.02|4527.74|4527.14|4527.62|4527.02|10
1630567500000|2021-09-02 07:25:00|4527.74|4527.14|4528.12|4527.52|4528.12|4527.52|4527.74|4527.14|123
1630567510000|2021-09-02 07:25:10|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.99|4527.39|24
1630567520000|2021-09-02 07:25:20|4527.99|4527.39|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|42
1630567530000|2021-09-02 07:25:30|4528.12|4527.52|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|24
1630567540000|2021-09-02 07:25:40|4527.99|4527.39|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|21
1630567550000|2021-09-02 07:25:50|4527.99|4527.39|4527.87|4527.27|4527.99|4527.39|4527.87|4527.27|6
1630567560000|2021-09-02 07:26:00|4527.99|4527.39|4528.87|4528.27|4529.12|4528.52|4527.99|4527.39|463
1630567570000|2021-09-02 07:26:10|4528.99|4528.39|4529.37|4528.77|4529.62|4529.02|4528.99|4528.39|312
1630567580000|2021-09-02 07:26:20|||||||||65
1630567590000|2021-09-02 07:26:30|||||||||4
1630567600000|2021-09-02 07:26:40|4529.62|4529.02|4529.37|4528.77|4529.62|4529.02|4529.37|4528.77|64
1630567610000|2021-09-02 07:26:50|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|44
1630567620000|2021-09-02 07:27:00|||||||||57
1630567630000|2021-09-02 07:27:10|||||||||123
1630567640000|2021-09-02 07:27:20|||||||||3
1630567650000|2021-09-02 07:27:30|4529.74|4529.14|4529.87|4529.27|4529.87|4529.27|4529.74|4529.14|150
1630567660000|2021-09-02 07:27:40|4529.74|4529.14|4529.62|4529.02|4529.74|4529.14|4529.62|4529.02|75
1630567670000|2021-09-02 07:27:50|||||||||47
1630567680000|2021-09-02 07:28:00|4529.49|4528.89|4529.37|4528.77|4529.62|4529.02|4529.37|4528.77|109
1630567690000|2021-09-02 07:28:10|4529.24|4528.64|4529.12|4528.52|4529.24|4528.64|4529.12|4528.52|106
1630567700000|2021-09-02 07:28:20|||||||||4
1630567720000|2021-09-02 07:28:40|4528.99|4528.39|4528.87|4528.27|4529.12|4528.52|4528.87|4528.27|32
1630567730000|2021-09-02 07:28:50|4528.74|4528.14|4528.62|4528.02|4528.87|4528.27|4528.37|4527.77|123
1630567740000|2021-09-02 07:29:00|4528.49|4527.89|4528.62|4528.02|4528.62|4528.02|4528.37|4527.77|46
1630567750000|2021-09-02 07:29:10|4528.87|4528.27|4528.37|4527.77|4528.87|4528.27|4528.37|4527.77|56
1630567760000|2021-09-02 07:29:20|4528.49|4527.89|4528.62|4528.02|4528.62|4528.02|4528.37|4527.77|33
1630567770000|2021-09-02 07:29:30|4528.37|4527.77|4528.87|4528.27|4528.87|4528.27|4528.37|4527.77|30
1630567780000|2021-09-02 07:29:40|4528.62|4528.02|4528.62|4528.02|4528.62|4528.02|4528.62|4528.02|32
1630567790000|2021-09-02 07:29:50|4528.87|4528.27|4528.62|4528.02|4528.87|4528.27|4528.62|4528.02|33
1630567800000|2021-09-02 07:30:00|4528.49|4527.89|4528.62|4528.02|4528.62|4528.02|4528.49|4527.89|33
1630567810000|2021-09-02 07:30:10|4528.37|4527.77|4528.37|4527.77|4528.62|4528.02|4528.37|4527.77|30
1630567820000|2021-09-02 07:30:20|4528.49|4527.89|4528.62|4528.02|4528.62|4528.02|4528.49|4527.89|10
1630567830000|2021-09-02 07:30:30|4528.49|4527.89|4528.37|4527.77|4528.62|4528.02|4528.37|4527.77|14
1630567840000|2021-09-02 07:30:40|4528.49|4527.89|4528.62|4528.02|4528.62|4528.02|4528.37|4527.77|14
1630567850000|2021-09-02 07:30:50|||||||||1
1630567860000|2021-09-02 07:31:00|4528.37|4527.77|4528.37|4527.77|4528.49|4527.89|4528.37|4527.77|37
1630567870000|2021-09-02 07:31:10|4528.24|4527.64|4528.37|4527.77|4528.37|4527.77|4528.12|4527.52|93
1630567880000|2021-09-02 07:31:20|4528.12|4527.52|4528.12|4527.52|4528.37|4527.77|4528.12|4527.52|34
1630567890000|2021-09-02 07:31:30|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|23
1630567900000|2021-09-02 07:31:40|||||||||7
1630567910000|2021-09-02 07:31:50|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|61
1630567920000|2021-09-02 07:32:00|4527.99|4527.39|4527.62|4527.02|4527.99|4527.39|4527.62|4527.02|151
1630567930000|2021-09-02 07:32:10|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|25
1630567940000|2021-09-02 07:32:20|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.99|4527.39|9
1630567950000|2021-09-02 07:32:30|||||||||12
1630567960000|2021-09-02 07:32:40|4528.37|4527.77|4528.12|4527.52|4528.37|4527.77|4528.12|4527.52|34
1630567970000|2021-09-02 07:32:50|4527.87|4527.27|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|25
1630567980000|2021-09-02 07:33:00|4527.99|4527.39|4527.99|4527.39|4528.12|4527.52|4527.87|4527.27|15
1630567990000|2021-09-02 07:33:10|4527.87|4527.27|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|7
1630568000000|2021-09-02 07:33:20|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|7
1630568010000|2021-09-02 07:33:30|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.99|4527.39|16
1630568020000|2021-09-02 07:33:40|4528.24|4527.64|4528.12|4527.52|4528.37|4527.77|4528.12|4527.52|27
1630568030000|2021-09-02 07:33:50|||||||||1
1630568040000|2021-09-02 07:34:00|4528.24|4527.64|4528.24|4527.64|4528.37|4527.77|4528.24|4527.64|36
1630568050000|2021-09-02 07:34:10|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|4528.12|4527.52|28
1630568060000|2021-09-02 07:34:20|4528.49|4527.89|4528.37|4527.77|4528.62|4528.02|4528.37|4527.77|52
1630568070000|2021-09-02 07:34:30|4528.49|4527.89|4528.37|4527.77|4528.49|4527.89|4528.37|4527.77|13
1630568080000|2021-09-02 07:34:40|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|21
1630568090000|2021-09-02 07:34:50|4528.24|4527.64|4528.12|4527.52|4528.37|4527.77|4527.99|4527.39|40
1630568100000|2021-09-02 07:35:00|4527.99|4527.39|4527.87|4527.27|4527.99|4527.39|4527.62|4527.02|70
1630568110000|2021-09-02 07:35:10|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|22
1630568120000|2021-09-02 07:35:20|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|18
1630568130000|2021-09-02 07:35:30|4527.99|4527.39|4527.87|4527.27|4527.99|4527.39|4527.87|4527.27|7
1630568140000|2021-09-02 07:35:40|4527.99|4527.39|4527.87|4527.27|4527.99|4527.39|4527.87|4527.27|2
1630568150000|2021-09-02 07:35:50|4527.99|4527.39|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|29
1630568160000|2021-09-02 07:36:00|4527.74|4527.14|4527.74|4527.14|4527.74|4527.14|4527.74|4527.14|45
1630568170000|2021-09-02 07:36:10|4527.62|4527.02|4527.87|4527.27|4527.87|4527.27|4527.62|4527.02|15
1630568180000|2021-09-02 07:36:20|4527.74|4527.14|4527.87|4527.27|4527.87|4527.27|4527.62|4527.02|38
1630568190000|2021-09-02 07:36:30|4527.99|4527.39|4527.99|4527.39|4527.99|4527.39|4527.99|4527.39|1
1630568200000|2021-09-02 07:36:40|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|18
1630568210000|2021-09-02 07:36:50|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|61
1630568220000|2021-09-02 07:37:00|4528.24|4527.64|4528.37|4527.77|4528.37|4527.77|4528.12|4527.52|27
1630568230000|2021-09-02 07:37:10|4528.12|4527.52|4528.24|4527.64|4528.24|4527.64|4528.12|4527.52|12
1630568240000|2021-09-02 07:37:20|4528.37|4527.77|4528.12|4527.52|4528.37|4527.77|4528.12|4527.52|27
1630568250000|2021-09-02 07:37:30|||||||||2
1630568260000|2021-09-02 07:37:40|4527.87|4527.27|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|64
1630568270000|2021-09-02 07:37:50|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|23
1630568280000|2021-09-02 07:38:00|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|52
1630568290000|2021-09-02 07:38:10|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|7
1630568300000|2021-09-02 07:38:20|4527.99|4527.39|4527.87|4527.27|4527.99|4527.39|4527.87|4527.27|20
1630568320000|2021-09-02 07:38:40|4527.62|4527.02|4527.62|4527.02|4527.74|4527.14|4527.62|4527.02|32
1630568330000|2021-09-02 07:38:50|4527.74|4527.14|4527.62|4527.02|4527.87|4527.27|4527.62|4527.02|20
1630568340000|2021-09-02 07:39:00|||||||||7
1630568350000|2021-09-02 07:39:10|4527.74|4527.14|4527.62|4527.02|4527.87|4527.27|4527.62|4527.02|24
1630568370000|2021-09-02 07:39:30|4527.74|4527.14|4528.12|4527.52|4528.12|4527.52|4527.62|4527.02|38
1630568380000|2021-09-02 07:39:40|4527.87|4527.27|4527.87|4527.27|4527.99|4527.39|4527.87|4527.27|28
1630568390000|2021-09-02 07:39:50|4527.62|4527.02|4527.87|4527.27|4527.87|4527.27|4527.62|4527.02|34
1630568400000|2021-09-02 07:40:00|4527.74|4527.14|4527.62|4527.02|4527.74|4527.14|4527.62|4527.02|19
1630568410000|2021-09-02 07:40:10|4527.74|4527.14|4527.87|4527.27|4527.87|4527.27|4527.62|4527.02|13
1630568420000|2021-09-02 07:40:20|4527.99|4527.39|4527.87|4527.27|4527.99|4527.39|4527.87|4527.27|29
1630568430000|2021-09-02 07:40:30|4527.99|4527.39|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|21
1630568440000|2021-09-02 07:40:40|4527.99|4527.39|4527.87|4527.27|4527.99|4527.39|4527.87|4527.27|7
1630568450000|2021-09-02 07:40:50|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|23
1630568470000|2021-09-02 07:41:10|4528.24|4527.64|4528.37|4527.77|4528.37|4527.77|4528.24|4527.64|87
1630568480000|2021-09-02 07:41:20|4528.12|4527.52|4528.37|4527.77|4528.37|4527.77|4528.12|4527.52|34
1630568490000|2021-09-02 07:41:30|4528.24|4527.64|4528.12|4527.52|4528.24|4527.64|4528.12|4527.52|18
1630568510000|2021-09-02 07:41:50|||||||||23
1630568520000|2021-09-02 07:42:00|4527.99|4527.39|4527.87|4527.27|4527.99|4527.39|4527.87|4527.27|31
1630568530000|2021-09-02 07:42:10|||||||||11
1630568540000|2021-09-02 07:42:20|||||||||17
1630568560000|2021-09-02 07:42:40|4527.62|4527.02|4527.74|4527.14|4527.87|4527.27|4527.62|4527.02|22
1630568570000|2021-09-02 07:42:50|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.62|4527.02|5
1630568590000|2021-09-02 07:43:10|||||||||16
1630568600000|2021-09-02 07:43:20|||||||||67
1630568610000|2021-09-02 07:43:30|4527.99|4527.39|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|36
1630568640000|2021-09-02 07:44:00|4527.62|4527.02|4527.37|4526.77|4527.62|4527.02|4527.37|4526.77|108
1630568650000|2021-09-02 07:44:10|4527.49|4526.89|4527.37|4526.77|4527.49|4526.89|4527.37|4526.77|48
1630568660000|2021-09-02 07:44:20|4527.49|4526.89|4527.62|4527.02|4527.87|4527.27|4527.49|4526.89|45
1630568670000|2021-09-02 07:44:30|4527.49|4526.89|4527.74|4527.14|4527.74|4527.14|4527.49|4526.89|76
1630568680000|2021-09-02 07:44:40|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.62|4527.02|16
1630568690000|2021-09-02 07:44:50|4527.74|4527.14|4527.62|4527.02|4527.87|4527.27|4527.62|4527.02|19
1630568700000|2021-09-02 07:45:00|4527.74|4527.14|4527.49|4526.89|4527.87|4527.27|4527.37|4526.77|62
1630568710000|2021-09-02 07:45:10|4527.37|4526.77|4527.87|4527.27|4527.87|4527.27|4527.37|4526.77|22
1630568720000|2021-09-02 07:45:20|4527.62|4527.02|4527.87|4527.27|4527.87|4527.27|4527.62|4527.02|19
1630568730000|2021-09-02 07:45:30|4527.62|4527.02|4527.87|4527.27|4527.87|4527.27|4527.62|4527.02|85
1630568740000|2021-09-02 07:45:40|4527.62|4527.02|4527.74|4527.14|4527.87|4527.27|4527.62|4527.02|140
1630568750000|2021-09-02 07:45:50|4527.87|4527.27|4527.62|4527.02|4527.87|4527.27|4527.37|4526.77|135
1630568760000|2021-09-02 07:46:00|4527.49|4526.89|4527.62|4527.02|4527.62|4527.02|4527.37|4526.77|37
1630568770000|2021-09-02 07:46:10|4527.49|4526.89|4527.62|4527.02|4527.62|4527.02|4527.37|4526.77|15
1630568780000|2021-09-02 07:46:20|||||||||1
1630568790000|2021-09-02 07:46:30|||||||||3
1630568800000|2021-09-02 07:46:40|4527.37|4526.77|4527.37|4526.77|4527.62|4527.02|4527.37|4526.77|44
1630568810000|2021-09-02 07:46:50|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|29
1630568820000|2021-09-02 07:47:00|4527.74|4527.14|4527.87|4527.27|4527.87|4527.27|4527.62|4527.02|29
1630568840000|2021-09-02 07:47:20|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|26
1630568850000|2021-09-02 07:47:30|4528.24|4527.64|4528.12|4527.52|4528.24|4527.64|4528.12|4527.52|30
1630568860000|2021-09-02 07:47:40|4528.24|4527.64|4528.12|4527.52|4528.37|4527.77|4528.12|4527.52|21
1630568880000|2021-09-02 07:48:00|||||||||1
1630568900000|2021-09-02 07:48:20|4528.24|4527.64|4528.24|4527.64|4528.24|4527.64|4528.24|4527.64|7
1630568910000|2021-09-02 07:48:30|4528.37|4527.77|4528.12|4527.52|4528.37|4527.77|4528.12|4527.52|18
1630568920000|2021-09-02 07:48:40|4528.24|4527.64|4528.12|4527.52|4528.37|4527.77|4528.12|4527.52|14
1630568930000|2021-09-02 07:48:50|4528.24|4527.64|4528.37|4527.77|4528.37|4527.77|4528.24|4527.64|7
1630568940000|2021-09-02 07:49:00|4528.24|4527.64|4528.37|4527.77|4528.49|4527.89|4528.24|4527.64|92
1630568950000|2021-09-02 07:49:10|4528.62|4528.02|4528.87|4528.27|4528.87|4528.27|4528.62|4528.02|138
1630568960000|2021-09-02 07:49:20|4529.12|4528.52|4529.12|4528.52|4529.12|4528.52|4529.12|4528.52|31
1630568970000|2021-09-02 07:49:30|4529.24|4528.64|4529.12|4528.52|4529.24|4528.64|4529.12|4528.52|69
1630568980000|2021-09-02 07:49:40|||||||||18
1630568990000|2021-09-02 07:49:50|4528.99|4528.39|4528.87|4528.27|4529.12|4528.52|4528.87|4528.27|99
1630569000000|2021-09-02 07:50:00|4529.12|4528.52|4529.12|4528.52|4529.12|4528.52|4528.99|4528.39|33
1630569010000|2021-09-02 07:50:10|||||||||8
1630569020000|2021-09-02 07:50:20|||||||||6
1630569030000|2021-09-02 07:50:30|4529.24|4528.64|4529.37|4528.77|4529.37|4528.77|4529.24|4528.64|45
1630569040000|2021-09-02 07:50:40|4529.24|4528.64|4529.37|4528.77|4529.37|4528.77|4529.12|4528.52|61
1630569050000|2021-09-02 07:50:50|||||||||12
1630569060000|2021-09-02 07:51:00|||||||||19
1630569070000|2021-09-02 07:51:10|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|25
1630569080000|2021-09-02 07:51:20|4529.49|4528.89|4529.37|4528.77|4529.62|4529.02|4529.37|4528.77|32
1630569090000|2021-09-02 07:51:30|4529.49|4528.89|4529.62|4529.02|4529.62|4529.02|4529.49|4528.89|10
1630569100000|2021-09-02 07:51:40|||||||||10
1630569110000|2021-09-02 07:51:50|4529.49|4528.89|4529.37|4528.77|4529.49|4528.89|4529.37|4528.77|17
1630569120000|2021-09-02 07:52:00|||||||||13
1630569130000|2021-09-02 07:52:10|4529.24|4528.64|4529.12|4528.52|4529.37|4528.77|4529.12|4528.52|82
1630569140000|2021-09-02 07:52:20|4529.37|4528.77|4529.37|4528.77|4529.37|4528.77|4529.12|4528.52|66
1630569150000|2021-09-02 07:52:30|4529.24|4528.64|4529.37|4528.77|4529.37|4528.77|4529.12|4528.52|12
1630569160000|2021-09-02 07:52:40|4529.24|4528.64|4529.24|4528.64|4529.37|4528.77|4529.24|4528.64|7
1630569170000|2021-09-02 07:52:50|4529.12|4528.52|4529.37|4528.77|4529.37|4528.77|4529.12|4528.52|9
1630569180000|2021-09-02 07:53:00|4529.24|4528.64|4529.37|4528.77|4529.37|4528.77|4529.12|4528.52|62
1630569190000|2021-09-02 07:53:10|||||||||2
1630569200000|2021-09-02 07:53:20|4529.62|4529.02|4529.37|4528.77|4529.62|4529.02|4529.37|4528.77|99
1630569210000|2021-09-02 07:53:30|4529.49|4528.89|4529.62|4529.02|4529.62|4529.02|4529.37|4528.77|34
1630569220000|2021-09-02 07:53:40|||||||||1
1630569230000|2021-09-02 07:53:50|||||||||17
1630569240000|2021-09-02 07:54:00|||||||||2
1630569260000|2021-09-02 07:54:20|4529.37|4528.77|4529.37|4528.77|4529.37|4528.77|4529.37|4528.77|17
1630569280000|2021-09-02 07:54:40|4529.24|4528.64|4529.37|4528.77|4529.37|4528.77|4529.12|4528.52|22
1630569300000|2021-09-02 07:55:00|4529.49|4528.89|4529.49|4528.89|4529.49|4528.89|4529.37|4528.77|24
1630569310000|2021-09-02 07:55:10|4529.37|4528.77|4529.62|4529.02|4529.62|4529.02|4529.37|4528.77|13
1630569320000|2021-09-02 07:55:20|4529.49|4528.89|4529.12|4528.52|4529.62|4529.02|4529.12|4528.52|33
1630569330000|2021-09-02 07:55:30|4529.24|4528.64|4529.12|4528.52|4529.37|4528.77|4529.12|4528.52|21
1630569340000|2021-09-02 07:55:40|||||||||3
1630569350000|2021-09-02 07:55:50|||||||||2
1630569360000|2021-09-02 07:56:00|4529.24|4528.64|4529.12|4528.52|4529.37|4528.77|4529.12|4528.52|57
1630569370000|2021-09-02 07:56:10|4529.24|4528.64|4529.24|4528.64|4529.37|4528.77|4529.24|4528.64|6
1630569380000|2021-09-02 07:56:20|4529.12|4528.52|4529.12|4528.52|4529.24|4528.64|4529.12|4528.52|0
1630569390000|2021-09-02 07:56:30|||||||||7
1630569400000|2021-09-02 07:56:40|||||||||4
1630569410000|2021-09-02 07:56:50|4529.37|4528.77|4529.24|4528.64|4529.37|4528.77|4529.12|4528.52|43
1630569420000|2021-09-02 07:57:00|4529.12|4528.52|4529.37|4528.77|4529.37|4528.77|4529.12|4528.52|16
1630569430000|2021-09-02 07:57:10|4529.49|4528.89|4529.62|4529.02|4529.62|4529.02|4529.49|4528.89|31
1630569440000|2021-09-02 07:57:20|4529.49|4528.89|4529.62|4529.02|4529.62|4529.02|4529.37|4528.77|39
1630569450000|2021-09-02 07:57:30|4529.37|4528.77|4529.37|4528.77|4529.62|4529.02|4529.37|4528.77|36
1630569460000|2021-09-02 07:57:40|4529.49|4528.89|4529.62|4529.02|4529.62|4529.02|4529.49|4528.89|29
1630569470000|2021-09-02 07:57:50|4529.49|4528.89|4529.62|4529.02|4529.62|4529.02|4529.37|4528.77|2
1630569490000|2021-09-02 07:58:10|4529.49|4528.89|4529.62|4529.02|4529.62|4529.02|4529.49|4528.89|39
1630569500000|2021-09-02 07:58:20|||||||||6
1630569510000|2021-09-02 07:58:30|||||||||33
1630569530000|2021-09-02 07:58:50|4529.74|4529.14|4529.87|4529.27|4529.87|4529.27|4529.62|4529.02|69
1630569540000|2021-09-02 07:59:00|4529.74|4529.14|4529.87|4529.27|4529.87|4529.27|4529.74|4529.14|20
1630569550000|2021-09-02 07:59:10|||||||||5
1630569560000|2021-09-02 07:59:20|4530.12|4529.52|4530.37|4529.77|4530.37|4529.77|4530.12|4529.52|141
1630569580000|2021-09-02 07:59:40|||||||||66
1630569590000|2021-09-02 07:59:50|||||||||20
1630569600000|2021-09-02 08:00:00|4530.49|4529.89|4530.62|4530.02|4530.62|4530.02|4530.49|4529.89|146
1630569610000|2021-09-02 08:00:10|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.74|4530.14|68
1630569620000|2021-09-02 08:00:20|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|262
1630569630000|2021-09-02 08:00:30|4531.37|4530.77|4531.37|4530.77|4531.62|4531.02|4531.37|4530.77|140
1630569640000|2021-09-02 08:00:40|4531.24|4530.64|4530.87|4530.27|4531.24|4530.64|4530.87|4530.27|84
1630569650000|2021-09-02 08:00:50|4530.99|4530.39|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|35
1630569660000|2021-09-02 08:01:00|4530.62|4530.02|4530.62|4530.02|4530.87|4530.27|4530.62|4530.02|109
1630569670000|2021-09-02 08:01:10|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.62|4530.02|46
1630569680000|2021-09-02 08:01:20|||||||||3
1630569690000|2021-09-02 08:01:30|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|40
1630569700000|2021-09-02 08:01:40|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|44
1630569710000|2021-09-02 08:01:50|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.99|4530.39|6
1630569720000|2021-09-02 08:02:00|4531.24|4530.64|4531.37|4530.77|4531.62|4531.02|4531.12|4530.52|205
1630569730000|2021-09-02 08:02:10|4531.49|4530.89|4531.87|4531.27|4531.87|4531.27|4531.49|4530.89|82
1630569740000|2021-09-02 08:02:20|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.37|4530.77|103
1630569750000|2021-09-02 08:02:30|4531.74|4531.14|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|38
1630569760000|2021-09-02 08:02:40|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|63
1630569770000|2021-09-02 08:02:50|4531.12|4530.52|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|76
1630569780000|2021-09-02 08:03:00|4531.24|4530.64|4531.37|4530.77|4531.62|4531.02|4531.24|4530.64|109
1630569790000|2021-09-02 08:03:10|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|58
1630569800000|2021-09-02 08:03:20|4531.49|4530.89|4531.12|4530.52|4531.49|4530.89|4531.12|4530.52|101
1630569810000|2021-09-02 08:03:30|4531.24|4530.64|4531.37|4530.77|4531.62|4531.02|4531.24|4530.64|167
1630569820000|2021-09-02 08:03:40|4531.49|4530.89|4531.99|4531.39|4531.99|4531.39|4531.49|4530.89|119
1630569830000|2021-09-02 08:03:50|4532.12|4531.52|4531.87|4531.27|4532.37|4531.77|4531.87|4531.27|275
1630569840000|2021-09-02 08:04:00|4531.62|4531.02|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|113
1630569850000|2021-09-02 08:04:10|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|161
1630569860000|2021-09-02 08:04:20|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|55
1630569870000|2021-09-02 08:04:30|4531.49|4530.89|4531.49|4530.89|4531.62|4531.02|4531.49|4530.89|40
1630569880000|2021-09-02 08:04:40|4531.62|4531.02|4531.37|4530.77|4531.62|4531.02|4531.37|4530.77|123
1630569890000|2021-09-02 08:04:50|||||||||1
1630569900000|2021-09-02 08:05:00|4531.62|4531.02|4531.37|4530.77|4531.87|4531.27|4531.37|4530.77|230
1630569910000|2021-09-02 08:05:10|||||||||37
1630569920000|2021-09-02 08:05:20|4531.62|4531.02|4532.12|4531.52|4532.12|4531.52|4531.62|4531.02|539
1630569930000|2021-09-02 08:05:30|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|42
1630569940000|2021-09-02 08:05:40|4532.24|4531.64|4531.87|4531.27|4532.24|4531.64|4531.87|4531.27|116
1630569950000|2021-09-02 08:05:50|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|168
1630569960000|2021-09-02 08:06:00|4532.37|4531.77|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|70
1630569970000|2021-09-02 08:06:10|4532.37|4531.77|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|203
1630569980000|2021-09-02 08:06:20|4532.37|4531.77|4532.87|4532.27|4533.12|4532.52|4532.37|4531.77|373
1630569990000|2021-09-02 08:06:30|4533.12|4532.52|4532.37|4531.77|4533.12|4532.52|4532.37|4531.77|160
1630570000000|2021-09-02 08:06:40|4532.62|4532.02|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|58
1630570010000|2021-09-02 08:06:50|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|30
1630570020000|2021-09-02 08:07:00|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|92
1630570030000|2021-09-02 08:07:10|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|61
1630570040000|2021-09-02 08:07:20|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|58
1630570060000|2021-09-02 08:07:40|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|33
1630570070000|2021-09-02 08:07:50|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|84
1630570080000|2021-09-02 08:08:00|4532.99|4532.39|4533.12|4532.52|4533.37|4532.77|4532.99|4532.39|125
1630570090000|2021-09-02 08:08:10|||||||||33
1630570100000|2021-09-02 08:08:20|||||||||2
1630570110000|2021-09-02 08:08:30|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|26
1630570120000|2021-09-02 08:08:40|||||||||12
1630570130000|2021-09-02 08:08:50|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|40
1630570140000|2021-09-02 08:09:00|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|134
1630570150000|2021-09-02 08:09:10|4533.12|4532.52|4533.37|4532.77|4533.37|4532.77|4533.12|4532.52|76
1630570160000|2021-09-02 08:09:20|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.12|4532.52|41
1630570170000|2021-09-02 08:09:30|4533.24|4532.64|4533.12|4532.52|4533.37|4532.77|4533.12|4532.52|33
1630570180000|2021-09-02 08:09:40|4533.24|4532.64|4533.12|4532.52|4533.24|4532.64|4533.12|4532.52|2
1630570190000|2021-09-02 08:09:50|4533.37|4532.77|4533.12|4532.52|4533.37|4532.77|4533.12|4532.52|97
1630570200000|2021-09-02 08:10:00|4533.37|4532.77|4532.87|4532.27|4533.37|4532.77|4532.87|4532.27|33
1630570210000|2021-09-02 08:10:10|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.99|4532.39|6
1630570220000|2021-09-02 08:10:20|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|37
1630570230000|2021-09-02 08:10:30|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|36
1630570240000|2021-09-02 08:10:40|4532.99|4532.39|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|36
1630570250000|2021-09-02 08:10:50|4533.12|4532.52|4532.99|4532.39|4533.12|4532.52|4532.87|4532.27|26
1630570260000|2021-09-02 08:11:00|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|9
1630570270000|2021-09-02 08:11:10|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|62
1630570280000|2021-09-02 08:11:20|4532.37|4531.77|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|28
1630570290000|2021-09-02 08:11:30|4532.49|4531.89|4532.62|4532.02|4532.87|4532.27|4532.49|4531.89|106
1630570300000|2021-09-02 08:11:40|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.62|4532.02|39
1630570310000|2021-09-02 08:11:50|||||||||20
1630570320000|2021-09-02 08:12:00|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|44
1630570330000|2021-09-02 08:12:10|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|27
1630570340000|2021-09-02 08:12:20|||||||||4
1630570350000|2021-09-02 08:12:30|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|78
1630570360000|2021-09-02 08:12:40|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|59
1630570370000|2021-09-02 08:12:50|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|9
1630570380000|2021-09-02 08:13:00|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|112
1630570390000|2021-09-02 08:13:10|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|11
1630570400000|2021-09-02 08:13:20|||||||||6
1630570410000|2021-09-02 08:13:30|4532.74|4532.14|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|50
1630570420000|2021-09-02 08:13:40|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|24
1630570430000|2021-09-02 08:13:50|4532.74|4532.14|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|30
1630570440000|2021-09-02 08:14:00|4532.74|4532.14|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|32
1630570450000|2021-09-02 08:14:10|4532.74|4532.14|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|8
1630570460000|2021-09-02 08:14:20|4532.74|4532.14|4532.37|4531.77|4532.87|4532.27|4532.37|4531.77|176
1630570470000|2021-09-02 08:14:30|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|93
1630570480000|2021-09-02 08:14:40|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|15
1630570490000|2021-09-02 08:14:50|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|89
1630570500000|2021-09-02 08:15:00|||||||||40
1630570510000|2021-09-02 08:15:10|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|92
1630570530000|2021-09-02 08:15:30|4532.74|4532.14|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|99
1630570540000|2021-09-02 08:15:40|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.62|4532.02|48
1630570550000|2021-09-02 08:15:50|4533.24|4532.64|4532.87|4532.27|4533.24|4532.64|4532.87|4532.27|50
1630570560000|2021-09-02 08:16:00|4532.62|4532.02|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|49
1630570570000|2021-09-02 08:16:10|4532.74|4532.14|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|6
1630570580000|2021-09-02 08:16:20|4532.49|4531.89|4532.49|4531.89|4532.49|4531.89|4532.37|4531.77|74
1630570590000|2021-09-02 08:16:30|4532.62|4532.02|4532.49|4531.89|4532.62|4532.02|4532.49|4531.89|19
1630570600000|2021-09-02 08:16:40|4532.62|4532.02|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|21
1630570610000|2021-09-02 08:16:50|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|12
1630570620000|2021-09-02 08:17:00|||||||||5
1630570630000|2021-09-02 08:17:10|4532.87|4532.27|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|43
1630570640000|2021-09-02 08:17:20|||||||||1
1630570650000|2021-09-02 08:17:30|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|12
1630570660000|2021-09-02 08:17:40|4532.74|4532.14|4532.74|4532.14|4532.74|4532.14|4532.74|4532.14|5
1630570670000|2021-09-02 08:17:50|4532.62|4532.02|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|5
1630570680000|2021-09-02 08:18:00|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|0
1630570690000|2021-09-02 08:18:10|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.99|4532.39|16
1630570700000|2021-09-02 08:18:20|4532.99|4532.39|4532.87|4532.27|4532.99|4532.39|4532.87|4532.27|8
1630570710000|2021-09-02 08:18:30|4532.99|4532.39|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|24
1630570720000|2021-09-02 08:18:40|||||||||1
1630570730000|2021-09-02 08:18:50|4532.74|4532.14|4532.62|4532.02|4532.74|4532.14|4532.37|4531.77|51
1630570740000|2021-09-02 08:19:00|4532.37|4531.77|4532.87|4532.27|4532.87|4532.27|4532.37|4531.77|95
1630570750000|2021-09-02 08:19:10|4532.62|4532.02|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|32
1630570770000|2021-09-02 08:19:30|4532.37|4531.77|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|12
1630570780000|2021-09-02 08:19:40|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|43
1630570790000|2021-09-02 08:19:50|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|17
1630570800000|2021-09-02 08:20:00|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|10
1630570810000|2021-09-02 08:20:10|||||||||1
1630570820000|2021-09-02 08:20:20|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|16
1630570830000|2021-09-02 08:20:30|||||||||5
1630570840000|2021-09-02 08:20:40|4532.24|4531.64|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|121
1630570850000|2021-09-02 08:20:50|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|38
1630570860000|2021-09-02 08:21:00|||||||||6
1630570870000|2021-09-02 08:21:10|||||||||3
1630570880000|2021-09-02 08:21:20|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|19
1630570900000|2021-09-02 08:21:40|4532.24|4531.64|4532.24|4531.64|4532.24|4531.64|4532.24|4531.64|29
1630570910000|2021-09-02 08:21:50|4532.12|4531.52|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|23
1630570920000|2021-09-02 08:22:00|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|49
1630570930000|2021-09-02 08:22:10|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|15
1630570940000|2021-09-02 08:22:20|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|45
1630570950000|2021-09-02 08:22:30|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|10
1630570960000|2021-09-02 08:22:40|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|9
1630570970000|2021-09-02 08:22:50|4531.87|4531.27|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|126
1630570980000|2021-09-02 08:23:00|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|32
1630570990000|2021-09-02 08:23:10|||||||||6
1630571000000|2021-09-02 08:23:20|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|158
1630571010000|2021-09-02 08:23:30|||||||||27
1630571020000|2021-09-02 08:23:40|4531.62|4531.02|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|29
1630571030000|2021-09-02 08:23:50|||||||||25
1630571040000|2021-09-02 08:24:00|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|33
1630571050000|2021-09-02 08:24:10|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|29
1630571060000|2021-09-02 08:24:20|||||||||32
1630571070000|2021-09-02 08:24:30|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|13
1630571080000|2021-09-02 08:24:40|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|23
1630571090000|2021-09-02 08:24:50|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|31
1630571100000|2021-09-02 08:25:00|4532.12|4531.52|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|66
1630571110000|2021-09-02 08:25:10|4531.99|4531.39|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|22
1630571120000|2021-09-02 08:25:20|4531.99|4531.39|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|25
1630571130000|2021-09-02 08:25:30|||||||||21
1630571140000|2021-09-02 08:25:40|4531.62|4531.02|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|17
1630571150000|2021-09-02 08:25:50|||||||||2
1630571160000|2021-09-02 08:26:00|4532.12|4531.52|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|40
1630571170000|2021-09-02 08:26:10|4531.99|4531.39|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|28
1630571180000|2021-09-02 08:26:20|4531.99|4531.39|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|74
1630571190000|2021-09-02 08:26:30|||||||||3
1630571200000|2021-09-02 08:26:40|||||||||2
1630571210000|2021-09-02 08:26:50|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|16
1630571220000|2021-09-02 08:27:00|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|11
1630571230000|2021-09-02 08:27:10|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|26
1630571240000|2021-09-02 08:27:20|||||||||3
1630571250000|2021-09-02 08:27:30|4531.99|4531.39|4531.99|4531.39|4532.12|4531.52|4531.87|4531.27|27
1630571260000|2021-09-02 08:27:40|4531.87|4531.27|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|3
1630571270000|2021-09-02 08:27:50|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|11
1630571280000|2021-09-02 08:28:00|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|4
1630571290000|2021-09-02 08:28:10|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|10
1630571300000|2021-09-02 08:28:20|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|46
1630571310000|2021-09-02 08:28:30|||||||||10
1630571320000|2021-09-02 08:28:40|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|16
1630571330000|2021-09-02 08:28:50|||||||||2
1630571340000|2021-09-02 08:29:00|4532.12|4531.52|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|38
1630571350000|2021-09-02 08:29:10|4532.12|4531.52|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|11
1630571360000|2021-09-02 08:29:20|4532.12|4531.52|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|34
1630571370000|2021-09-02 08:29:30|||||||||1
1630571380000|2021-09-02 08:29:40|||||||||2
1630571390000|2021-09-02 08:29:50|||||||||7
1630571400000|2021-09-02 08:30:00|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|34
1630571420000|2021-09-02 08:30:20|||||||||6
1630571430000|2021-09-02 08:30:30|||||||||1
1630571440000|2021-09-02 08:30:40|4532.24|4531.64|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|151
1630571450000|2021-09-02 08:30:50|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|11
1630571460000|2021-09-02 08:31:00|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|48
1630571470000|2021-09-02 08:31:10|||||||||1
1630571480000|2021-09-02 08:31:20|||||||||3
1630571490000|2021-09-02 08:31:30|||||||||38
1630571500000|2021-09-02 08:31:40|4532.49|4531.89|4532.87|4532.27|4532.87|4532.27|4532.49|4531.89|102
1630571510000|2021-09-02 08:31:50|||||||||43
1630571520000|2021-09-02 08:32:00|||||||||15
1630571530000|2021-09-02 08:32:10|4532.99|4532.39|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|66
1630571540000|2021-09-02 08:32:20|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|14
1630571550000|2021-09-02 08:32:30|||||||||12
1630571560000|2021-09-02 08:32:40|||||||||5
1630571570000|2021-09-02 08:32:50|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.24|4532.64|56
1630571580000|2021-09-02 08:33:00|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|114
1630571590000|2021-09-02 08:33:10|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.49|4532.89|101
1630571600000|2021-09-02 08:33:20|4533.87|4533.27|4533.87|4533.27|4534.12|4533.52|4533.87|4533.27|283
1630571610000|2021-09-02 08:33:30|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4533.99|4533.39|39
1630571620000|2021-09-02 08:33:40|4533.99|4533.39|4533.87|4533.27|4533.99|4533.39|4533.87|4533.27|62
1630571630000|2021-09-02 08:33:50|||||||||6
1630571640000|2021-09-02 08:34:00|4533.99|4533.39|4533.87|4533.27|4533.99|4533.39|4533.87|4533.27|59
1630571650000|2021-09-02 08:34:10|||||||||6
1630571660000|2021-09-02 08:34:20|||||||||19
1630571670000|2021-09-02 08:34:30|||||||||20
1630571680000|2021-09-02 08:34:40|4533.74|4533.14|4533.62|4533.02|4533.74|4533.14|4533.62|4533.02|71
1630571690000|2021-09-02 08:34:50|4533.49|4532.89|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|73
1630571700000|2021-09-02 08:35:00|||||||||15
1630571710000|2021-09-02 08:35:10|||||||||34
1630571720000|2021-09-02 08:35:20|||||||||3
1630571730000|2021-09-02 08:35:30|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.49|4532.89|20
1630571740000|2021-09-02 08:35:40|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|49
1630571750000|2021-09-02 08:35:50|||||||||2
1630571760000|2021-09-02 08:36:00|||||||||7
1630571770000|2021-09-02 08:36:10|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|46
1630571780000|2021-09-02 08:36:20|||||||||7
1630571790000|2021-09-02 08:36:30|||||||||2
1630571800000|2021-09-02 08:36:40|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.12|4532.52|59
1630571810000|2021-09-02 08:36:50|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|52
1630571820000|2021-09-02 08:37:00|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.12|4532.52|34
1630571830000|2021-09-02 08:37:10|4533.24|4532.64|4533.87|4533.27|4534.12|4533.52|4533.24|4532.64|251
1630571840000|2021-09-02 08:37:20|||||||||4
1630571850000|2021-09-02 08:37:30|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.99|4533.39|135
1630571860000|2021-09-02 08:37:40|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.87|4533.27|84
1630571870000|2021-09-02 08:37:50|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.12|4533.52|288
1630571880000|2021-09-02 08:38:00|4534.24|4533.64|4534.12|4533.52|4534.24|4533.64|4533.87|4533.27|128
1630571890000|2021-09-02 08:38:10|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.87|4533.27|125
1630571900000|2021-09-02 08:38:20|4533.87|4533.27|4534.12|4533.52|4534.12|4533.52|4533.87|4533.27|125
1630571910000|2021-09-02 08:38:30|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.99|4533.39|5
1630571920000|2021-09-02 08:38:40|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.99|4533.39|26
1630571930000|2021-09-02 08:38:50|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.99|4533.39|10
1630571940000|2021-09-02 08:39:00|4533.99|4533.39|4533.87|4533.27|4534.12|4533.52|4533.87|4533.27|27
1630571950000|2021-09-02 08:39:10|||||||||24
1630571960000|2021-09-02 08:39:20|||||||||6
1630571970000|2021-09-02 08:39:30|||||||||4
1630571980000|2021-09-02 08:39:40|||||||||2
1630571990000|2021-09-02 08:39:50|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.37|4532.77|96
1630572000000|2021-09-02 08:40:00|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|18
1630572010000|2021-09-02 08:40:10|||||||||1
1630572020000|2021-09-02 08:40:20|4533.49|4532.89|4533.37|4532.77|4533.62|4533.02|4533.37|4532.77|79
1630572030000|2021-09-02 08:40:30|||||||||1
1630572040000|2021-09-02 08:40:40|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.49|4532.89|23
1630572060000|2021-09-02 08:41:00|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.49|4532.89|18
1630572070000|2021-09-02 08:41:10|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4
1630572080000|2021-09-02 08:41:20|4533.49|4532.89|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|21
1630572090000|2021-09-02 08:41:30|||||||||1
1630572100000|2021-09-02 08:41:40|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|69
1630572110000|2021-09-02 08:41:50|||||||||52
1630572120000|2021-09-02 08:42:00|||||||||12
1630572130000|2021-09-02 08:42:10|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.24|4532.64|29
1630572140000|2021-09-02 08:42:20|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.24|4532.64|38
1630572160000|2021-09-02 08:42:40|4533.49|4532.89|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|42
1630572170000|2021-09-02 08:42:50|||||||||18
1630572180000|2021-09-02 08:43:00|||||||||1
1630572200000|2021-09-02 08:43:20|||||||||2
1630572230000|2021-09-02 08:43:50|||||||||20
1630572240000|2021-09-02 08:44:00|||||||||11
1630572250000|2021-09-02 08:44:10|4533.49|4532.89|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|123
1630572260000|2021-09-02 08:44:20|4533.62|4533.02|4533.37|4532.77|4533.62|4533.02|4533.37|4532.77|18
1630572270000|2021-09-02 08:44:30|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.37|4532.77|84
1630572290000|2021-09-02 08:44:50|4533.74|4533.14|4534.12|4533.52|4534.12|4533.52|4533.74|4533.14|86
1630572300000|2021-09-02 08:45:00|||||||||46
1630572310000|2021-09-02 08:45:10|||||||||113
1630572320000|2021-09-02 08:45:20|4534.24|4533.64|4534.12|4533.52|4534.37|4533.77|4534.12|4533.52|41
1630572330000|2021-09-02 08:45:30|4534.24|4533.64|4534.12|4533.52|4534.37|4533.77|4534.12|4533.52|95
1630572340000|2021-09-02 08:45:40|4533.87|4533.27|4534.12|4533.52|4534.12|4533.52|4533.87|4533.27|65
1630572350000|2021-09-02 08:45:50|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.99|4533.39|50
1630572360000|2021-09-02 08:46:00|4533.99|4533.39|4533.87|4533.27|4534.12|4533.52|4533.87|4533.27|69
1630572370000|2021-09-02 08:46:10|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|36
1630572400000|2021-09-02 08:46:40|4533.99|4533.39|4533.87|4533.27|4534.12|4533.52|4533.87|4533.27|91
1630572410000|2021-09-02 08:46:50|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|134
1630572420000|2021-09-02 08:47:00|||||||||2
1630572430000|2021-09-02 08:47:10|||||||||8
1630572440000|2021-09-02 08:47:20|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.49|4532.89|30
1630572450000|2021-09-02 08:47:30|||||||||7
1630572460000|2021-09-02 08:47:40|4533.37|4532.77|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|55
1630572470000|2021-09-02 08:47:50|||||||||8
1630572480000|2021-09-02 08:48:00|4533.62|4533.02|4533.49|4532.89|4533.62|4533.02|4533.49|4532.89|48
1630572490000|2021-09-02 08:48:10|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|30
1630572500000|2021-09-02 08:48:20|||||||||1
1630572510000|2021-09-02 08:48:30|4533.49|4532.89|4533.49|4532.89|4533.49|4532.89|4533.37|4532.77|37
1630572520000|2021-09-02 08:48:40|4533.62|4533.02|4533.37|4532.77|4533.62|4533.02|4533.37|4532.77|37
1630572530000|2021-09-02 08:48:50|||||||||3
1630572540000|2021-09-02 08:49:00|4533.49|4532.89|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|22
1630572550000|2021-09-02 08:49:10|4533.12|4532.52|4533.37|4532.77|4533.37|4532.77|4533.12|4532.52|29
1630572560000|2021-09-02 08:49:20|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.12|4532.52|16
1630572570000|2021-09-02 08:49:30|||||||||3
1630572580000|2021-09-02 08:49:40|||||||||3
1630572590000|2021-09-02 08:49:50|||||||||13
1630572600000|2021-09-02 08:50:00|||||||||15
1630572610000|2021-09-02 08:50:10|4533.12|4532.52|4533.37|4532.77|4533.37|4532.77|4533.12|4532.52|32
1630572620000|2021-09-02 08:50:20|||||||||10
1630572630000|2021-09-02 08:50:30|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.37|4532.77|40
1630572640000|2021-09-02 08:50:40|||||||||13
1630572650000|2021-09-02 08:50:50|||||||||3
1630572660000|2021-09-02 08:51:00|4533.87|4533.27|4533.62|4533.02|4533.87|4533.27|4533.62|4533.02|54
1630572670000|2021-09-02 08:51:10|||||||||1
1630572680000|2021-09-02 08:51:20|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.49|4532.89|14
1630572690000|2021-09-02 08:51:30|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.37|4532.77|16
1630572710000|2021-09-02 08:51:50|||||||||3
1630572720000|2021-09-02 08:52:00|||||||||18
1630572730000|2021-09-02 08:52:10|||||||||5
1630572740000|2021-09-02 08:52:20|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|18
1630572750000|2021-09-02 08:52:30|||||||||2
1630572760000|2021-09-02 08:52:40|4533.49|4532.89|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|46
1630572770000|2021-09-02 08:52:50|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.49|4532.89|49
1630572780000|2021-09-02 08:53:00|||||||||4
1630572790000|2021-09-02 08:53:10|4533.37|4532.77|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|65
1630572800000|2021-09-02 08:53:20|4533.49|4532.89|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|23
1630572810000|2021-09-02 08:53:30|||||||||6
1630572820000|2021-09-02 08:53:40|||||||||1
1630572850000|2021-09-02 08:54:10|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.24|4532.64|54
1630572860000|2021-09-02 08:54:20|||||||||4
1630572880000|2021-09-02 08:54:40|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.12|4532.52|26
1630572890000|2021-09-02 08:54:50|4533.24|4532.64|4533.12|4532.52|4533.37|4532.77|4533.12|4532.52|34
1630572900000|2021-09-02 08:55:00|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.24|4532.64|16
1630572910000|2021-09-02 08:55:10|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|38
1630572920000|2021-09-02 08:55:20|||||||||2
1630572930000|2021-09-02 08:55:30|||||||||1
1630572940000|2021-09-02 08:55:40|||||||||15
1630572950000|2021-09-02 08:55:50|||||||||2
1630572960000|2021-09-02 08:56:00|4533.24|4532.64|4533.12|4532.52|4533.24|4532.64|4533.12|4532.52|102
1630572990000|2021-09-02 08:56:30|4533.24|4532.64|4533.12|4532.52|4533.24|4532.64|4533.12|4532.52|48
1630573000000|2021-09-02 08:56:40|||||||||1
1630573010000|2021-09-02 08:56:50|||||||||9
1630573020000|2021-09-02 08:57:00|4532.87|4532.27|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|124
1630573030000|2021-09-02 08:57:10|||||||||6
1630573050000|2021-09-02 08:57:30|4533.12|4532.52|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|21
1630573060000|2021-09-02 08:57:40|||||||||1
1630573080000|2021-09-02 08:58:00|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|47
1630573090000|2021-09-02 08:58:10|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|11
1630573100000|2021-09-02 08:58:20|||||||||1
1630573110000|2021-09-02 08:58:30|||||||||3
1630573120000|2021-09-02 08:58:40|||||||||1
1630573130000|2021-09-02 08:58:50|4533.24|4532.64|4533.12|4532.52|4533.24|4532.64|4533.12|4532.52|67
1630573160000|2021-09-02 08:59:20|4533.37|4532.77|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|71
1630573170000|2021-09-02 08:59:30|||||||||3
1630573180000|2021-09-02 08:59:40|||||||||3
1630573190000|2021-09-02 08:59:50|||||||||38
1630573200000|2021-09-02 09:00:00|||||||||40
1630573210000|2021-09-02 09:00:10|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.49|4532.89|13
1630573220000|2021-09-02 09:00:20|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|12
1630573230000|2021-09-02 09:00:30|||||||||2
1630573240000|2021-09-02 09:00:40|||||||||2
1630573250000|2021-09-02 09:00:50|4533.49|4532.89|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|24
1630573260000|2021-09-02 09:01:00|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.49|4532.89|24
1630573270000|2021-09-02 09:01:10|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.49|4532.89|107
1630573280000|2021-09-02 09:01:20|||||||||2
1630573300000|2021-09-02 09:01:40|||||||||3
1630573320000|2021-09-02 09:02:00|4533.87|4533.27|4533.62|4533.02|4533.87|4533.27|4533.62|4533.02|63
1630573340000|2021-09-02 09:02:20|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|19
1630573360000|2021-09-02 09:02:40|||||||||1
1630573370000|2021-09-02 09:02:50|||||||||9
1630573380000|2021-09-02 09:03:00|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.24|4532.64|68
1630573390000|2021-09-02 09:03:10|4533.12|4532.52|4533.12|4532.52|4533.37|4532.77|4533.12|4532.52|38
1630573400000|2021-09-02 09:03:20|||||||||5
1630573430000|2021-09-02 09:03:50|||||||||6
1630573440000|2021-09-02 09:04:00|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|44
1630573460000|2021-09-02 09:04:20|||||||||2
1630573480000|2021-09-02 09:04:40|||||||||10
1630573490000|2021-09-02 09:04:50|||||||||1
1630573500000|2021-09-02 09:05:00|||||||||85
1630573510000|2021-09-02 09:05:10|||||||||44
1630573520000|2021-09-02 09:05:20|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|93
1630573530000|2021-09-02 09:05:30|||||||||20
1630573540000|2021-09-02 09:05:40|||||||||13
1630573550000|2021-09-02 09:05:50|||||||||15
1630573560000|2021-09-02 09:06:00|||||||||2
1630573570000|2021-09-02 09:06:10|4532.99|4532.39|4532.87|4532.27|4532.99|4532.39|4532.87|4532.27|55
1630573580000|2021-09-02 09:06:20|||||||||1
1630573590000|2021-09-02 09:06:30|||||||||4
1630573600000|2021-09-02 09:06:40|||||||||4
1630573610000|2021-09-02 09:06:50|4532.62|4532.02|4532.87|4532.27|4532.87|4532.27|4532.62|4532.02|15
1630573620000|2021-09-02 09:07:00|||||||||48
1630573630000|2021-09-02 09:07:10|||||||||99
1630573640000|2021-09-02 09:07:20|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|62
1630573650000|2021-09-02 09:07:30|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|16
1630573670000|2021-09-02 09:07:50|||||||||2
1630573680000|2021-09-02 09:08:00|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|33
1630573690000|2021-09-02 09:08:10|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|38
1630573700000|2021-09-02 09:08:20|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|16
1630573720000|2021-09-02 09:08:40|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.99|4532.39|35
1630573730000|2021-09-02 09:08:50|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.99|4532.39|18
1630573740000|2021-09-02 09:09:00|||||||||15
1630573770000|2021-09-02 09:09:30|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.99|4532.39|32
1630573780000|2021-09-02 09:09:40|||||||||1
1630573790000|2021-09-02 09:09:50|||||||||1
1630573840000|2021-09-02 09:10:40|||||||||1
1630573850000|2021-09-02 09:10:50|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|59
1630573860000|2021-09-02 09:11:00|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|12
1630573870000|2021-09-02 09:11:10|||||||||1
1630573880000|2021-09-02 09:11:20|||||||||1
1630573890000|2021-09-02 09:11:30|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|141
1630573900000|2021-09-02 09:11:40|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|78
1630573910000|2021-09-02 09:11:50|||||||||8
1630573920000|2021-09-02 09:12:00|||||||||18
1630573930000|2021-09-02 09:12:10|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.62|4532.02|21
1630573940000|2021-09-02 09:12:20|||||||||1
1630573960000|2021-09-02 09:12:40|4532.99|4532.39|4532.87|4532.27|4532.99|4532.39|4532.87|4532.27|49
1630573970000|2021-09-02 09:12:50|4532.62|4532.02|4532.87|4532.27|4532.87|4532.27|4532.62|4532.02|128
1630573980000|2021-09-02 09:13:00|||||||||10
1630573990000|2021-09-02 09:13:10|||||||||32
1630574010000|2021-09-02 09:13:30|4532.74|4532.14|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|27
1630574030000|2021-09-02 09:13:50|||||||||2
1630574040000|2021-09-02 09:14:00|4532.37|4531.77|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|41
1630574050000|2021-09-02 09:14:10|||||||||53
1630574060000|2021-09-02 09:14:20|||||||||20
1630574070000|2021-09-02 09:14:30|||||||||20
1630574080000|2021-09-02 09:14:40|||||||||44
1630574090000|2021-09-02 09:14:50|4532.24|4531.64|4532.24|4531.64|4532.37|4531.77|4532.12|4531.52|16
1630574100000|2021-09-02 09:15:00|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|41
1630574110000|2021-09-02 09:15:10|||||||||5
1630574120000|2021-09-02 09:15:20|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|36
1630574140000|2021-09-02 09:15:40|||||||||12
1630574160000|2021-09-02 09:16:00|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|30
1630574170000|2021-09-02 09:16:10|4531.74|4531.14|4531.62|4531.02|4531.87|4531.27|4531.37|4530.77|88
1630574180000|2021-09-02 09:16:20|4531.49|4530.89|4531.37|4530.77|4531.62|4531.02|4531.12|4530.52|141
1630574190000|2021-09-02 09:16:30|||||||||2
1630574200000|2021-09-02 09:16:40|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|98
1630574210000|2021-09-02 09:16:50|4531.49|4530.89|4531.37|4530.77|4531.62|4531.02|4531.37|4530.77|18
1630574220000|2021-09-02 09:17:00|4531.49|4530.89|4531.37|4530.77|4531.62|4531.02|4531.37|4530.77|51
1630574240000|2021-09-02 09:17:20|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|20
1630574250000|2021-09-02 09:17:30|4531.49|4530.89|4531.37|4530.77|4531.62|4531.02|4531.37|4530.77|24
1630574260000|2021-09-02 09:17:40|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|32
1630574270000|2021-09-02 09:17:50|||||||||3
1630574280000|2021-09-02 09:18:00|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|36
1630574300000|2021-09-02 09:18:20|||||||||1
1630574320000|2021-09-02 09:18:40|||||||||12
1630574330000|2021-09-02 09:18:50|4531.24|4530.64|4531.12|4530.52|4531.37|4530.77|4531.12|4530.52|93
1630574340000|2021-09-02 09:19:00|||||||||5
1630574350000|2021-09-02 09:19:10|||||||||5
1630574360000|2021-09-02 09:19:20|4531.37|4530.77|4531.12|4530.52|4531.37|4530.77|4531.12|4530.52|55
1630574370000|2021-09-02 09:19:30|4530.87|4530.27|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|20
1630574380000|2021-09-02 09:19:40|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|41
1630574400000|2021-09-02 09:20:00|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|44
1630574410000|2021-09-02 09:20:10|4531.12|4530.52|4531.12|4530.52|4531.37|4530.77|4531.12|4530.52|75
1630574420000|2021-09-02 09:20:20|||||||||69
1630574430000|2021-09-02 09:20:30|||||||||54
1630574440000|2021-09-02 09:20:40|4530.87|4530.27|4530.62|4530.02|4530.87|4530.27|4530.62|4530.02|56
1630574450000|2021-09-02 09:20:50|||||||||4
1630574460000|2021-09-02 09:21:00|4530.37|4529.77|4530.62|4530.02|4530.62|4530.02|4530.37|4529.77|102
1630574470000|2021-09-02 09:21:10|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.62|4530.02|85
1630574480000|2021-09-02 09:21:20|4530.62|4530.02|4530.87|4530.27|4530.87|4530.27|4530.62|4530.02|21
1630574500000|2021-09-02 09:21:40|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|53
1630574510000|2021-09-02 09:21:50|4531.37|4530.77|4531.12|4530.52|4531.37|4530.77|4531.12|4530.52|71
1630574520000|2021-09-02 09:22:00|||||||||3
1630574530000|2021-09-02 09:22:10|4531.37|4530.77|4531.12|4530.52|4531.37|4530.77|4531.12|4530.52|15
1630574540000|2021-09-02 09:22:20|4531.37|4530.77|4531.24|4530.64|4531.37|4530.77|4531.12|4530.52|35
1630574550000|2021-09-02 09:22:30|4531.12|4530.52|4531.12|4530.52|4531.37|4530.77|4531.12|4530.52|48
1630574580000|2021-09-02 09:23:00|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|14
1630574590000|2021-09-02 09:23:10|||||||||5
1630574600000|2021-09-02 09:23:20|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.99|4530.39|41
1630574630000|2021-09-02 09:23:50|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|37
1630574640000|2021-09-02 09:24:00|4531.37|4530.77|4531.24|4530.64|4531.37|4530.77|4531.12|4530.52|45
1630574650000|2021-09-02 09:24:10|4531.37|4530.77|4531.37|4530.77|4531.62|4531.02|4531.24|4530.64|55
1630574670000|2021-09-02 09:24:30|||||||||32
1630574680000|2021-09-02 09:24:40|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4530.87|4530.27|17
1630574710000|2021-09-02 09:25:10|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.99|4530.39|34
1630574720000|2021-09-02 09:25:20|4531.37|4530.77|4531.12|4530.52|4531.37|4530.77|4531.12|4530.52|57
1630574730000|2021-09-02 09:25:30|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|12
1630574740000|2021-09-02 09:25:40|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|24
1630574750000|2021-09-02 09:25:50|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|37
1630574760000|2021-09-02 09:26:00|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|33
1630574770000|2021-09-02 09:26:10|||||||||1
1630574780000|2021-09-02 09:26:20|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|6
1630574790000|2021-09-02 09:26:30|||||||||11
1630574800000|2021-09-02 09:26:40|||||||||35
1630574810000|2021-09-02 09:26:50|||||||||2
1630574820000|2021-09-02 09:27:00|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|22
1630574830000|2021-09-02 09:27:10|4531.49|4530.89|4531.37|4530.77|4531.62|4531.02|4531.37|4530.77|5
1630574840000|2021-09-02 09:27:20|||||||||10
1630574850000|2021-09-02 09:27:30|||||||||1
1630574860000|2021-09-02 09:27:40|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|39
1630574870000|2021-09-02 09:27:50|||||||||9
1630574880000|2021-09-02 09:28:00|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|66
1630574890000|2021-09-02 09:28:10|||||||||2
1630574910000|2021-09-02 09:28:30|4531.74|4531.14|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|31
1630574920000|2021-09-02 09:28:40|4531.87|4531.27|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|29
1630574930000|2021-09-02 09:28:50|4531.87|4531.27|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|87
1630574940000|2021-09-02 09:29:00|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|103
1630574950000|2021-09-02 09:29:10|||||||||1
1630574960000|2021-09-02 09:29:20|||||||||88
1630574970000|2021-09-02 09:29:30|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|9
1630574990000|2021-09-02 09:29:50|||||||||10
1630575000000|2021-09-02 09:30:00|4532.24|4531.64|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|80
1630575010000|2021-09-02 09:30:10|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|23
1630575030000|2021-09-02 09:30:30|||||||||16
1630575040000|2021-09-02 09:30:40|||||||||3
1630575050000|2021-09-02 09:30:50|4532.12|4531.52|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|32
1630575060000|2021-09-02 09:31:00|4532.24|4531.64|4532.87|4532.27|4532.87|4532.27|4532.12|4531.52|247
1630575070000|2021-09-02 09:31:10|||||||||23
1630575080000|2021-09-02 09:31:20|4532.99|4532.39|4532.87|4532.27|4532.99|4532.39|4532.87|4532.27|24
1630575090000|2021-09-02 09:31:30|4532.62|4532.02|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|38
1630575100000|2021-09-02 09:31:40|4532.74|4532.14|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|8
1630575110000|2021-09-02 09:31:50|4532.74|4532.14|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|62
1630575120000|2021-09-02 09:32:00|||||||||4
1630575130000|2021-09-02 09:32:10|4532.74|4532.14|4533.12|4532.52|4533.12|4532.52|4532.74|4532.14|69
1630575140000|2021-09-02 09:32:20|4533.37|4532.77|4533.12|4532.52|4533.37|4532.77|4532.87|4532.27|438
1630575150000|2021-09-02 09:32:30|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|45
1630575170000|2021-09-02 09:32:50|||||||||10
1630575180000|2021-09-02 09:33:00|||||||||76
1630575190000|2021-09-02 09:33:10|4532.74|4532.14|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|85
1630575210000|2021-09-02 09:33:30|||||||||6
1630575220000|2021-09-02 09:33:40|4532.74|4532.14|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|50
1630575230000|2021-09-02 09:33:50|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|9
1630575240000|2021-09-02 09:34:00|4532.99|4532.39|4532.74|4532.14|4533.12|4532.52|4532.74|4532.14|123
1630575250000|2021-09-02 09:34:10|4532.62|4532.02|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|19
1630575270000|2021-09-02 09:34:30|||||||||2
1630575280000|2021-09-02 09:34:40|||||||||1
1630575290000|2021-09-02 09:34:50|4532.87|4532.27|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|71
1630575300000|2021-09-02 09:35:00|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.62|4532.02|40
1630575310000|2021-09-02 09:35:10|||||||||2
1630575320000|2021-09-02 09:35:20|||||||||1
1630575330000|2021-09-02 09:35:30|||||||||15
1630575340000|2021-09-02 09:35:40|||||||||1
1630575360000|2021-09-02 09:36:00|4532.62|4532.02|4532.87|4532.27|4532.87|4532.27|4532.62|4532.02|53
1630575370000|2021-09-02 09:36:10|||||||||1
1630575380000|2021-09-02 09:36:20|||||||||5
1630575390000|2021-09-02 09:36:30|||||||||1
1630575400000|2021-09-02 09:36:40|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|56
1630575420000|2021-09-02 09:37:00|4532.99|4532.39|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|36
1630575440000|2021-09-02 09:37:20|4532.62|4532.02|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|41
1630575450000|2021-09-02 09:37:30|||||||||5
1630575460000|2021-09-02 09:37:40|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|57
1630575470000|2021-09-02 09:37:50|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|52
1630575480000|2021-09-02 09:38:00|4533.12|4532.52|4532.99|4532.39|4533.12|4532.52|4532.87|4532.27|31
1630575490000|2021-09-02 09:38:10|4533.12|4532.52|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|17
1630575500000|2021-09-02 09:38:20|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|19
1630575530000|2021-09-02 09:38:50|4532.87|4532.27|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|54
1630575540000|2021-09-02 09:39:00|4532.62|4532.02|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|60
1630575550000|2021-09-02 09:39:10|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.62|4532.02|11
1630575560000|2021-09-02 09:39:20|4532.74|4532.14|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|24
1630575590000|2021-09-02 09:39:50|||||||||1
1630575600000|2021-09-02 09:40:00|||||||||1
1630575610000|2021-09-02 09:40:10|||||||||2
1630575620000|2021-09-02 09:40:20|||||||||1
1630575630000|2021-09-02 09:40:30|||||||||2
1630575650000|2021-09-02 09:40:50|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|31
1630575660000|2021-09-02 09:41:00|||||||||20
1630575670000|2021-09-02 09:41:10|4532.49|4531.89|4532.49|4531.89|4532.49|4531.89|4532.37|4531.77|58
1630575680000|2021-09-02 09:41:20|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|44
1630575690000|2021-09-02 09:41:30|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|100
1630575700000|2021-09-02 09:41:40|4532.49|4531.89|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|90
1630575710000|2021-09-02 09:41:50|||||||||1
1630575720000|2021-09-02 09:42:00|||||||||74
1630575730000|2021-09-02 09:42:10|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|35
1630575740000|2021-09-02 09:42:20|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|5
1630575750000|2021-09-02 09:42:30|||||||||8
1630575760000|2021-09-02 09:42:40|4531.99|4531.39|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|67
1630575770000|2021-09-02 09:42:50|4531.99|4531.39|4531.62|4531.02|4532.12|4531.52|4531.62|4531.02|100
1630575780000|2021-09-02 09:43:00|||||||||7
1630575790000|2021-09-02 09:43:10|||||||||1
1630575800000|2021-09-02 09:43:20|||||||||3
1630575810000|2021-09-02 09:43:30|||||||||1
1630575820000|2021-09-02 09:43:40|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|57
1630575830000|2021-09-02 09:43:50|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|16
1630575840000|2021-09-02 09:44:00|||||||||75
1630575850000|2021-09-02 09:44:10|||||||||11
1630575860000|2021-09-02 09:44:20|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4530.87|4530.27|89
1630575870000|2021-09-02 09:44:30|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|73
1630575880000|2021-09-02 09:44:40|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|44
1630575890000|2021-09-02 09:44:50|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|107
1630575900000|2021-09-02 09:45:00|4531.62|4531.02|4531.87|4531.27|4531.87|4531.27|4531.37|4530.77|64
1630575910000|2021-09-02 09:45:10|||||||||1
1630575920000|2021-09-02 09:45:20|||||||||1
1630575930000|2021-09-02 09:45:30|||||||||4
1630575940000|2021-09-02 09:45:40|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|192
1630575950000|2021-09-02 09:45:50|4531.87|4531.27|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|68
1630575960000|2021-09-02 09:46:00|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|52
1630575970000|2021-09-02 09:46:10|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|85
1630575980000|2021-09-02 09:46:20|||||||||25
1630575990000|2021-09-02 09:46:30|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|10
1630576000000|2021-09-02 09:46:40|||||||||19
1630576010000|2021-09-02 09:46:50|4532.49|4531.89|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|36
1630576020000|2021-09-02 09:47:00|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|24
1630576040000|2021-09-02 09:47:20|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|45
1630576050000|2021-09-02 09:47:30|4532.62|4532.02|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|41
1630576070000|2021-09-02 09:47:50|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|7
1630576080000|2021-09-02 09:48:00|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|35
1630576090000|2021-09-02 09:48:10|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.62|4532.02|31
1630576100000|2021-09-02 09:48:20|||||||||20
1630576110000|2021-09-02 09:48:30|4532.74|4532.14|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|17
1630576120000|2021-09-02 09:48:40|4532.74|4532.14|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|17
1630576130000|2021-09-02 09:48:50|||||||||1
1630576140000|2021-09-02 09:49:00|||||||||11
1630576150000|2021-09-02 09:49:10|4532.74|4532.14|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|37
1630576160000|2021-09-02 09:49:20|4532.74|4532.14|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|10
1630576170000|2021-09-02 09:49:30|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|8
1630576180000|2021-09-02 09:49:40|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|12
1630576200000|2021-09-02 09:50:00|4532.87|4532.27|4532.62|4532.02|4532.87|4532.27|4532.49|4531.89|30
1630576210000|2021-09-02 09:50:10|4532.37|4531.77|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|14
1630576220000|2021-09-02 09:50:20|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|58
1630576230000|2021-09-02 09:50:30|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|33
1630576240000|2021-09-02 09:50:40|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|27
1630576250000|2021-09-02 09:50:50|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|17
1630576260000|2021-09-02 09:51:00|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|59
1630576270000|2021-09-02 09:51:10|||||||||1
1630576300000|2021-09-02 09:51:40|||||||||38
1630576310000|2021-09-02 09:51:50|||||||||3
1630576320000|2021-09-02 09:52:00|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|23
1630576330000|2021-09-02 09:52:10|||||||||1
1630576340000|2021-09-02 09:52:20|||||||||1
1630576360000|2021-09-02 09:52:40|||||||||7
1630576380000|2021-09-02 09:53:00|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|70
1630576390000|2021-09-02 09:53:10|4532.12|4531.52|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|75
1630576400000|2021-09-02 09:53:20|4531.74|4531.14|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|47
1630576410000|2021-09-02 09:53:30|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|25
1630576430000|2021-09-02 09:53:50|||||||||3
1630576450000|2021-09-02 09:54:10|||||||||39
1630576460000|2021-09-02 09:54:20|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|54
1630576470000|2021-09-02 09:54:30|||||||||3
1630576480000|2021-09-02 09:54:40|||||||||1
1630576490000|2021-09-02 09:54:50|||||||||2
1630576500000|2021-09-02 09:55:00|4531.74|4531.14|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|61
1630576510000|2021-09-02 09:55:10|4531.37|4530.77|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|187
1630576520000|2021-09-02 09:55:20|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|17
1630576530000|2021-09-02 09:55:30|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|35
1630576540000|2021-09-02 09:55:40|||||||||2
1630576550000|2021-09-02 09:55:50|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|34
1630576560000|2021-09-02 09:56:00|4530.99|4530.39|4530.62|4530.02|4530.99|4530.39|4530.62|4530.02|51
1630576570000|2021-09-02 09:56:10|||||||||15
1630576580000|2021-09-02 09:56:20|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.74|4530.14|72
1630576590000|2021-09-02 09:56:30|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|53
1630576600000|2021-09-02 09:56:40|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.99|4530.39|9
1630576610000|2021-09-02 09:56:50|||||||||1
1630576620000|2021-09-02 09:57:00|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|31
1630576630000|2021-09-02 09:57:10|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|12
1630576640000|2021-09-02 09:57:20|||||||||3
1630576650000|2021-09-02 09:57:30|||||||||2
1630576660000|2021-09-02 09:57:40|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|53
1630576670000|2021-09-02 09:57:50|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|14
1630576680000|2021-09-02 09:58:00|||||||||18
1630576690000|2021-09-02 09:58:10|||||||||9
1630576700000|2021-09-02 09:58:20|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|40
1630576710000|2021-09-02 09:58:30|||||||||1
1630576720000|2021-09-02 09:58:40|||||||||1
1630576730000|2021-09-02 09:58:50|||||||||1
1630576740000|2021-09-02 09:59:00|||||||||36
1630576760000|2021-09-02 09:59:20|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|31
1630576770000|2021-09-02 09:59:30|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.99|4530.39|11
1630576780000|2021-09-02 09:59:40|4530.99|4530.39|4530.99|4530.39|4530.99|4530.39|4530.99|4530.39|2
1630576790000|2021-09-02 09:59:50|4530.87|4530.27|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|54
1630576800000|2021-09-02 10:00:00|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.99|4530.39|37
1630576820000|2021-09-02 10:00:20|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|108
1630576850000|2021-09-02 10:00:50|||||||||3
1630576860000|2021-09-02 10:01:00|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|17
1630576870000|2021-09-02 10:01:10|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|68
1630576880000|2021-09-02 10:01:20|||||||||2
1630576890000|2021-09-02 10:01:30|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|39
1630576910000|2021-09-02 10:01:50|||||||||1
1630576920000|2021-09-02 10:02:00|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|16
1630576930000|2021-09-02 10:02:10|||||||||1
1630576950000|2021-09-02 10:02:30|||||||||1
1630576960000|2021-09-02 10:02:40|||||||||3
1630576970000|2021-09-02 10:02:50|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|16
1630576980000|2021-09-02 10:03:00|4531.62|4531.02|4531.37|4530.77|4531.62|4531.02|4531.37|4530.77|16
1630576990000|2021-09-02 10:03:10|4531.12|4530.52|4531.12|4530.52|4531.37|4530.77|4531.12|4530.52|38
1630577000000|2021-09-02 10:03:20|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|28
1630577010000|2021-09-02 10:03:30|||||||||2
1630577020000|2021-09-02 10:03:40|||||||||1
1630577030000|2021-09-02 10:03:50|||||||||3
1630577040000|2021-09-02 10:04:00|||||||||3
1630577050000|2021-09-02 10:04:10|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|16
1630577060000|2021-09-02 10:04:20|4531.87|4531.27|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|25
1630577070000|2021-09-02 10:04:30|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|19
1630577080000|2021-09-02 10:04:40|||||||||31
1630577090000|2021-09-02 10:04:50|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|10
1630577100000|2021-09-02 10:05:00|||||||||18
1630577110000|2021-09-02 10:05:10|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|10
1630577120000|2021-09-02 10:05:20|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|5
1630577140000|2021-09-02 10:05:40|||||||||2
1630577150000|2021-09-02 10:05:50|||||||||3
1630577160000|2021-09-02 10:06:00|||||||||1
1630577170000|2021-09-02 10:06:10|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|33
1630577180000|2021-09-02 10:06:20|4531.74|4531.14|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|43
1630577190000|2021-09-02 10:06:30|||||||||1
1630577200000|2021-09-02 10:06:40|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|8
1630577210000|2021-09-02 10:06:50|4531.74|4531.14|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|20
1630577230000|2021-09-02 10:07:10|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|17
1630577240000|2021-09-02 10:07:20|||||||||2
1630577250000|2021-09-02 10:07:30|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|38
1630577260000|2021-09-02 10:07:40|4531.74|4531.14|4531.74|4531.14|4531.87|4531.27|4531.74|4531.14|20
1630577270000|2021-09-02 10:07:50|4531.62|4531.02|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|6
1630577280000|2021-09-02 10:08:00|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|5
1630577290000|2021-09-02 10:08:10|||||||||3
1630577310000|2021-09-02 10:08:30|||||||||26
1630577320000|2021-09-02 10:08:40|||||||||6
1630577330000|2021-09-02 10:08:50|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|24
1630577340000|2021-09-02 10:09:00|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|20
1630577350000|2021-09-02 10:09:10|4531.62|4531.02|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|30
1630577360000|2021-09-02 10:09:20|4531.74|4531.14|4531.74|4531.14|4531.74|4531.14|4531.62|4531.02|5
1630577370000|2021-09-02 10:09:30|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|1
1630577400000|2021-09-02 10:10:00|||||||||1
1630577410000|2021-09-02 10:10:10|4531.99|4531.39|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|34
1630577420000|2021-09-02 10:10:20|4532.12|4531.52|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|24
1630577430000|2021-09-02 10:10:30|||||||||1
1630577440000|2021-09-02 10:10:40|||||||||5
1630577460000|2021-09-02 10:11:00|4531.62|4531.02|4531.74|4531.14|4531.74|4531.14|4531.62|4531.02|28
1630577470000|2021-09-02 10:11:10|4531.62|4531.02|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|9
1630577490000|2021-09-02 10:11:30|||||||||11
1630577500000|2021-09-02 10:11:40|||||||||1
1630577510000|2021-09-02 10:11:50|4531.74|4531.14|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|21
1630577520000|2021-09-02 10:12:00|||||||||14
1630577530000|2021-09-02 10:12:10|4531.74|4531.14|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|3
1630577540000|2021-09-02 10:12:20|||||||||1
1630577550000|2021-09-02 10:12:30|4531.74|4531.14|4531.74|4531.14|4531.87|4531.27|4531.74|4531.14|11
1630577560000|2021-09-02 10:12:40|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|0
1630577570000|2021-09-02 10:12:50|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|34
1630577580000|2021-09-02 10:13:00|4531.74|4531.14|4531.74|4531.14|4531.74|4531.14|4531.74|4531.14|0
1630577590000|2021-09-02 10:13:10|4531.87|4531.27|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|17
1630577600000|2021-09-02 10:13:20|||||||||1
1630577610000|2021-09-02 10:13:30|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|27
1630577620000|2021-09-02 10:13:40|4531.12|4530.52|4531.12|4530.52|4531.37|4530.77|4531.12|4530.52|83
1630577630000|2021-09-02 10:13:50|||||||||1
1630577640000|2021-09-02 10:14:00|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.99|4530.39|26
1630577650000|2021-09-02 10:14:10|||||||||1
1630577660000|2021-09-02 10:14:20|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|13
1630577670000|2021-09-02 10:14:30|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|18
1630577690000|2021-09-02 10:14:50|4531.12|4530.52|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|29
1630577700000|2021-09-02 10:15:00|4531.62|4531.02|4531.37|4530.77|4531.62|4531.02|4531.37|4530.77|23
1630577710000|2021-09-02 10:15:10|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|30
1630577720000|2021-09-02 10:15:20|||||||||1
1630577730000|2021-09-02 10:15:30|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.99|4530.39|63
1630577740000|2021-09-02 10:15:40|4530.99|4530.39|4530.87|4530.27|4530.99|4530.39|4530.87|4530.27|22
1630577750000|2021-09-02 10:15:50|4531.12|4530.52|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|16
1630577760000|2021-09-02 10:16:00|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|26
1630577770000|2021-09-02 10:16:10|4530.99|4530.39|4530.87|4530.27|4530.99|4530.39|4530.87|4530.27|10
1630577780000|2021-09-02 10:16:20|4530.74|4530.14|4530.62|4530.02|4530.74|4530.14|4530.62|4530.02|70
1630577790000|2021-09-02 10:16:30|4530.74|4530.14|4530.62|4530.02|4530.87|4530.27|4530.62|4530.02|22
1630577800000|2021-09-02 10:16:40|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|16
1630577810000|2021-09-02 10:16:50|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.74|4530.14|11
1630577820000|2021-09-02 10:17:00|||||||||11
1630577830000|2021-09-02 10:17:10|4530.99|4530.39|4530.87|4530.27|4530.99|4530.39|4530.87|4530.27|25
1630577840000|2021-09-02 10:17:20|4530.99|4530.39|4530.87|4530.27|4530.99|4530.39|4530.87|4530.27|6
1630577860000|2021-09-02 10:17:40|||||||||1
1630577870000|2021-09-02 10:17:50|4530.62|4530.02|4530.87|4530.27|4530.87|4530.27|4530.62|4530.02|41
1630577880000|2021-09-02 10:18:00|||||||||3
1630577890000|2021-09-02 10:18:10|||||||||1
1630577900000|2021-09-02 10:18:20|4531.12|4530.52|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|19
1630577910000|2021-09-02 10:18:30|||||||||3
1630577920000|2021-09-02 10:18:40|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.74|4530.14|23
1630577930000|2021-09-02 10:18:50|||||||||10
1630577940000|2021-09-02 10:19:00|||||||||2
1630577970000|2021-09-02 10:19:30|||||||||1
1630577980000|2021-09-02 10:19:40|4530.74|4530.14|4530.62|4530.02|4530.74|4530.14|4530.62|4530.02|52
1630577990000|2021-09-02 10:19:50|4530.37|4529.77|4530.87|4530.27|4530.87|4530.27|4530.37|4529.77|197
1630578000000|2021-09-02 10:20:00|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.62|4530.02|38
1630578010000|2021-09-02 10:20:10|||||||||5
1630578020000|2021-09-02 10:20:20|4530.99|4530.39|4530.87|4530.27|4530.99|4530.39|4530.87|4530.27|15
1630578030000|2021-09-02 10:20:30|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|39
1630578040000|2021-09-02 10:20:40|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|43
1630578050000|2021-09-02 10:20:50|||||||||1
1630578060000|2021-09-02 10:21:00|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|8
1630578080000|2021-09-02 10:21:20|||||||||1
1630578100000|2021-09-02 10:21:40|4530.62|4530.02|4530.62|4530.02|4530.87|4530.27|4530.62|4530.02|42
1630578110000|2021-09-02 10:21:50|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.62|4530.02|9
1630578120000|2021-09-02 10:22:00|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|30
1630578130000|2021-09-02 10:22:10|||||||||1
1630578140000|2021-09-02 10:22:20|||||||||17
1630578150000|2021-09-02 10:22:30|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.74|4530.14|8
1630578160000|2021-09-02 10:22:40|||||||||4
1630578170000|2021-09-02 10:22:50|||||||||1
1630578180000|2021-09-02 10:23:00|||||||||3
1630578190000|2021-09-02 10:23:10|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.99|4530.39|19
1630578200000|2021-09-02 10:23:20|||||||||36
1630578210000|2021-09-02 10:23:30|4530.99|4530.39|4530.99|4530.39|4531.12|4530.52|4530.99|4530.39|20
1630578220000|2021-09-02 10:23:40|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|4
1630578230000|2021-09-02 10:23:50|||||||||1
1630578240000|2021-09-02 10:24:00|||||||||1
1630578260000|2021-09-02 10:24:20|||||||||12
1630578270000|2021-09-02 10:24:30|4530.87|4530.27|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|50
1630578280000|2021-09-02 10:24:40|4530.99|4530.39|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|22
1630578290000|2021-09-02 10:24:50|||||||||10
1630578300000|2021-09-02 10:25:00|4531.12|4530.52|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|35
1630578310000|2021-09-02 10:25:10|||||||||4
1630578320000|2021-09-02 10:25:20|||||||||18
1630578340000|2021-09-02 10:25:40|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|13
1630578350000|2021-09-02 10:25:50|4530.99|4530.39|4530.87|4530.27|4530.99|4530.39|4530.87|4530.27|46
1630578360000|2021-09-02 10:26:00|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.99|4530.39|15
1630578380000|2021-09-02 10:26:20|||||||||1
1630578400000|2021-09-02 10:26:40|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|55
1630578410000|2021-09-02 10:26:50|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|27
1630578420000|2021-09-02 10:27:00|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|50
1630578440000|2021-09-02 10:27:20|||||||||1
1630578470000|2021-09-02 10:27:50|||||||||10
1630578480000|2021-09-02 10:28:00|||||||||30
1630578490000|2021-09-02 10:28:10|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|259
1630578520000|2021-09-02 10:28:40|||||||||4
1630578530000|2021-09-02 10:28:50|||||||||1
1630578540000|2021-09-02 10:29:00|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|40
1630578550000|2021-09-02 10:29:10|||||||||40
1630578560000|2021-09-02 10:29:20|4531.87|4531.27|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|45
1630578570000|2021-09-02 10:29:30|4531.87|4531.27|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|7
1630578580000|2021-09-02 10:29:40|||||||||5
1630578590000|2021-09-02 10:29:50|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|29
1630578600000|2021-09-02 10:30:00|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|22
1630578610000|2021-09-02 10:30:10|||||||||2
1630578620000|2021-09-02 10:30:20|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|6
1630578640000|2021-09-02 10:30:40|||||||||1
1630578650000|2021-09-02 10:30:50|||||||||1
1630578660000|2021-09-02 10:31:00|||||||||3
1630578670000|2021-09-02 10:31:10|||||||||4
1630578680000|2021-09-02 10:31:20|||||||||4
1630578690000|2021-09-02 10:31:30|||||||||1
1630578700000|2021-09-02 10:31:40|||||||||24
1630578710000|2021-09-02 10:31:50|4532.37|4531.77|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|98
1630578720000|2021-09-02 10:32:00|||||||||4
1630578730000|2021-09-02 10:32:10|||||||||4
1630578740000|2021-09-02 10:32:20|4532.37|4531.77|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|14
1630578750000|2021-09-02 10:32:30|||||||||2
1630578760000|2021-09-02 10:32:40|||||||||3
1630578780000|2021-09-02 10:33:00|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|102
1630578790000|2021-09-02 10:33:10|||||||||25
1630578800000|2021-09-02 10:33:20|||||||||12
1630578810000|2021-09-02 10:33:30|||||||||3
1630578830000|2021-09-02 10:33:50|||||||||1
1630578840000|2021-09-02 10:34:00|||||||||9
1630578860000|2021-09-02 10:34:20|||||||||1
1630578870000|2021-09-02 10:34:30|||||||||21
1630578880000|2021-09-02 10:34:40|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|32
1630578890000|2021-09-02 10:34:50|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|44
1630578900000|2021-09-02 10:35:00|||||||||1
1630578930000|2021-09-02 10:35:30|||||||||3
1630578960000|2021-09-02 10:36:00|||||||||8
1630578970000|2021-09-02 10:36:10|||||||||1
1630578980000|2021-09-02 10:36:20|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|54
1630578990000|2021-09-02 10:36:30|||||||||1
1630579000000|2021-09-02 10:36:40|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|29
1630579010000|2021-09-02 10:36:50|||||||||82
1630579020000|2021-09-02 10:37:00|4532.12|4531.52|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|68
1630579030000|2021-09-02 10:37:10|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4531.87|4531.27|148
1630579040000|2021-09-02 10:37:20|4531.87|4531.27|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|81
1630579050000|2021-09-02 10:37:30|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|60
1630579060000|2021-09-02 10:37:40|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|14
1630579070000|2021-09-02 10:37:50|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|38
1630579080000|2021-09-02 10:38:00|||||||||6
1630579090000|2021-09-02 10:38:10|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|24
1630579100000|2021-09-02 10:38:20|||||||||1
1630579110000|2021-09-02 10:38:30|||||||||3
1630579120000|2021-09-02 10:38:40|4531.87|4531.27|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|20
1630579130000|2021-09-02 10:38:50|4531.99|4531.39|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|9
1630579140000|2021-09-02 10:39:00|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|14
1630579150000|2021-09-02 10:39:10|4531.87|4531.27|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|39
1630579160000|2021-09-02 10:39:20|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|119
1630579170000|2021-09-02 10:39:30|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|9
1630579180000|2021-09-02 10:39:40|||||||||6
1630579190000|2021-09-02 10:39:50|||||||||3
1630579200000|2021-09-02 10:40:00|||||||||2
1630579210000|2021-09-02 10:40:10|4531.87|4531.27|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|103
1630579220000|2021-09-02 10:40:20|4531.74|4531.14|4531.74|4531.14|4531.74|4531.14|4531.74|4531.14|4
1630579230000|2021-09-02 10:40:30|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|26
1630579240000|2021-09-02 10:40:40|4531.74|4531.14|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|11
1630579250000|2021-09-02 10:40:50|||||||||1
1630579260000|2021-09-02 10:41:00|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|9
1630579270000|2021-09-02 10:41:10|||||||||2
1630579280000|2021-09-02 10:41:20|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|37
1630579290000|2021-09-02 10:41:30|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|2
1630579300000|2021-09-02 10:41:40|||||||||2
1630579320000|2021-09-02 10:42:00|4532.37|4531.77|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|94
1630579330000|2021-09-02 10:42:10|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|44
1630579340000|2021-09-02 10:42:20|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|54
1630579350000|2021-09-02 10:42:30|4531.62|4531.02|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|113
1630579370000|2021-09-02 10:42:50|||||||||7
1630579380000|2021-09-02 10:43:00|4531.62|4531.02|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|42
1630579390000|2021-09-02 10:43:10|4531.74|4531.14|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|12
1630579400000|2021-09-02 10:43:20|||||||||2
1630579410000|2021-09-02 10:43:30|||||||||2
1630579430000|2021-09-02 10:43:50|||||||||1
1630579440000|2021-09-02 10:44:00|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.12|4530.52|90
1630579450000|2021-09-02 10:44:10|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|17
1630579460000|2021-09-02 10:44:20|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|26
1630579470000|2021-09-02 10:44:30|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|25
1630579480000|2021-09-02 10:44:40|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|23
1630579490000|2021-09-02 10:44:50|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|3
1630579500000|2021-09-02 10:45:00|||||||||3
1630579510000|2021-09-02 10:45:10|||||||||14
1630579520000|2021-09-02 10:45:20|4531.62|4531.02|4531.37|4530.77|4531.62|4531.02|4531.37|4530.77|15
1630579530000|2021-09-02 10:45:30|||||||||1
1630579540000|2021-09-02 10:45:40|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|35
1630579550000|2021-09-02 10:45:50|4531.24|4530.64|4531.12|4530.52|4531.37|4530.77|4531.12|4530.52|22
1630579560000|2021-09-02 10:46:00|||||||||11
1630579570000|2021-09-02 10:46:10|||||||||1
1630579580000|2021-09-02 10:46:20|4530.99|4530.39|4530.87|4530.27|4530.99|4530.39|4530.87|4530.27|20
1630579590000|2021-09-02 10:46:30|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|39
1630579600000|2021-09-02 10:46:40|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.74|4530.14|25
1630579610000|2021-09-02 10:46:50|4530.74|4530.14|4530.62|4530.02|4530.74|4530.14|4530.62|4530.02|34
1630579630000|2021-09-02 10:47:10|||||||||8
1630579650000|2021-09-02 10:47:30|||||||||2
1630579660000|2021-09-02 10:47:40|||||||||38
1630579670000|2021-09-02 10:47:50|4530.49|4529.89|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|52
1630579680000|2021-09-02 10:48:00|4530.24|4529.64|4530.12|4529.52|4530.37|4529.77|4530.12|4529.52|91
1630579690000|2021-09-02 10:48:10|||||||||43
1630579700000|2021-09-02 10:48:20|||||||||25
1630579710000|2021-09-02 10:48:30|||||||||1
1630579720000|2021-09-02 10:48:40|4530.24|4529.64|4530.37|4529.77|4530.37|4529.77|4530.24|4529.64|117
1630579730000|2021-09-02 10:48:50|4530.12|4529.52|4530.12|4529.52|4530.12|4529.52|4530.12|4529.52|30
1630579740000|2021-09-02 10:49:00|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|33
1630579750000|2021-09-02 10:49:10|4530.49|4529.89|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|27
1630579760000|2021-09-02 10:49:20|||||||||1
1630579770000|2021-09-02 10:49:30|||||||||3
1630579780000|2021-09-02 10:49:40|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.49|4529.89|69
1630579790000|2021-09-02 10:49:50|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|40
1630579800000|2021-09-02 10:50:00|||||||||6
1630579810000|2021-09-02 10:50:10|||||||||22
1630579820000|2021-09-02 10:50:20|||||||||1
1630579830000|2021-09-02 10:50:30|||||||||29
1630579840000|2021-09-02 10:50:40|||||||||2
1630579850000|2021-09-02 10:50:50|||||||||2
1630579860000|2021-09-02 10:51:00|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.49|4529.89|81
1630579880000|2021-09-02 10:51:20|||||||||35
1630579890000|2021-09-02 10:51:30|||||||||1
1630579900000|2021-09-02 10:51:40|4530.37|4529.77|4530.62|4530.02|4530.62|4530.02|4530.37|4529.77|41
1630579910000|2021-09-02 10:51:50|||||||||1
1630579940000|2021-09-02 10:52:20|||||||||2
1630579950000|2021-09-02 10:52:30|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.74|4530.14|35
1630579960000|2021-09-02 10:52:40|||||||||2
1630579970000|2021-09-02 10:52:50|4530.99|4530.39|4530.87|4530.27|4530.99|4530.39|4530.87|4530.27|13
1630579980000|2021-09-02 10:53:00|4530.99|4530.39|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|60
1630579990000|2021-09-02 10:53:10|4530.62|4530.02|4530.87|4530.27|4530.87|4530.27|4530.62|4530.02|17
1630580000000|2021-09-02 10:53:20|||||||||7
1630580020000|2021-09-02 10:53:40|4530.99|4530.39|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|30
1630580030000|2021-09-02 10:53:50|4530.99|4530.39|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|37
1630580040000|2021-09-02 10:54:00|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|23
1630580050000|2021-09-02 10:54:10|||||||||1
1630580070000|2021-09-02 10:54:30|||||||||2
1630580090000|2021-09-02 10:54:50|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|30
1630580100000|2021-09-02 10:55:00|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|15
1630580110000|2021-09-02 10:55:10|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|16
1630580120000|2021-09-02 10:55:20|||||||||3
1630580130000|2021-09-02 10:55:30|4531.12|4530.52|4531.24|4530.64|4531.37|4530.77|4531.12|4530.52|39
1630580140000|2021-09-02 10:55:40|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|0
1630580160000|2021-09-02 10:56:00|4531.12|4530.52|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|40
1630580170000|2021-09-02 10:56:10|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|7
1630580180000|2021-09-02 10:56:20|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|6
1630580190000|2021-09-02 10:56:30|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|37
1630580210000|2021-09-02 10:56:50|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|20
1630580220000|2021-09-02 10:57:00|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|11
1630580230000|2021-09-02 10:57:10|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|26
1630580250000|2021-09-02 10:57:30|||||||||3
1630580260000|2021-09-02 10:57:40|||||||||1
1630580280000|2021-09-02 10:58:00|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|48
1630580290000|2021-09-02 10:58:10|||||||||1
1630580300000|2021-09-02 10:58:20|4530.87|4530.27|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|22
1630580310000|2021-09-02 10:58:30|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.99|4530.39|11
1630580320000|2021-09-02 10:58:40|||||||||22
1630580340000|2021-09-02 10:59:00|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|18
1630580350000|2021-09-02 10:59:10|||||||||11
1630580370000|2021-09-02 10:59:30|||||||||2
1630580390000|2021-09-02 10:59:50|4531.24|4530.64|4531.24|4530.64|4531.24|4530.64|4531.24|4530.64|11
1630580400000|2021-09-02 11:00:00|4531.37|4530.77|4531.87|4531.27|4531.87|4531.27|4531.37|4530.77|174
1630580410000|2021-09-02 11:00:10|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|57
1630580420000|2021-09-02 11:00:20|||||||||2
1630580430000|2021-09-02 11:00:30|||||||||2
1630580440000|2021-09-02 11:00:40|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|34
1630580450000|2021-09-02 11:00:50|||||||||1
1630580460000|2021-09-02 11:01:00|4531.74|4531.14|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|43
1630580490000|2021-09-02 11:01:30|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|32
1630580520000|2021-09-02 11:02:00|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|41
1630580530000|2021-09-02 11:02:10|4531.74|4531.14|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|21
1630580540000|2021-09-02 11:02:20|||||||||8
1630580570000|2021-09-02 11:02:50|||||||||1
1630580580000|2021-09-02 11:03:00|4531.74|4531.14|4531.74|4531.14|4531.87|4531.27|4531.74|4531.14|37
1630580590000|2021-09-02 11:03:10|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|13
1630580600000|2021-09-02 11:03:20|||||||||1
1630580610000|2021-09-02 11:03:30|||||||||41
1630580620000|2021-09-02 11:03:40|||||||||1
1630580630000|2021-09-02 11:03:50|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|25
1630580640000|2021-09-02 11:04:00|||||||||3
1630580660000|2021-09-02 11:04:20|||||||||1
1630580670000|2021-09-02 11:04:30|||||||||1
1630580680000|2021-09-02 11:04:40|||||||||8
1630580690000|2021-09-02 11:04:50|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|25
1630580700000|2021-09-02 11:05:00|||||||||6
1630580720000|2021-09-02 11:05:20|||||||||10
1630580730000|2021-09-02 11:05:30|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|14
1630580740000|2021-09-02 11:05:40|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|37
1630580750000|2021-09-02 11:05:50|||||||||1
1630580760000|2021-09-02 11:06:00|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|24
1630580780000|2021-09-02 11:06:20|||||||||13
1630580790000|2021-09-02 11:06:30|||||||||7
1630580800000|2021-09-02 11:06:40|||||||||1
1630580810000|2021-09-02 11:06:50|||||||||26
1630580820000|2021-09-02 11:07:00|||||||||49
1630580840000|2021-09-02 11:07:20|4531.74|4531.14|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|110
1630580850000|2021-09-02 11:07:30|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|8
1630580870000|2021-09-02 11:07:50|||||||||2
1630580880000|2021-09-02 11:08:00|||||||||2
1630580900000|2021-09-02 11:08:20|||||||||4
1630580910000|2021-09-02 11:08:30|||||||||2
1630580930000|2021-09-02 11:08:50|||||||||8
1630580940000|2021-09-02 11:09:00|||||||||76
1630580950000|2021-09-02 11:09:10|4531.62|4531.02|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|65
1630580970000|2021-09-02 11:09:30|||||||||1
1630580980000|2021-09-02 11:09:40|||||||||1
1630580990000|2021-09-02 11:09:50|||||||||1
1630581000000|2021-09-02 11:10:00|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|33
1630581010000|2021-09-02 11:10:10|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|26
1630581030000|2021-09-02 11:10:30|||||||||1
1630581040000|2021-09-02 11:10:40|||||||||1
1630581060000|2021-09-02 11:11:00|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|90
1630581070000|2021-09-02 11:11:10|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|22
1630581080000|2021-09-02 11:11:20|||||||||1
1630581090000|2021-09-02 11:11:30|||||||||4
1630581100000|2021-09-02 11:11:40|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|29
1630581120000|2021-09-02 11:12:00|||||||||2
1630581130000|2021-09-02 11:12:10|||||||||59
1630581140000|2021-09-02 11:12:20|||||||||9
1630581150000|2021-09-02 11:12:30|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|59
1630581160000|2021-09-02 11:12:40|||||||||12
1630581170000|2021-09-02 11:12:50|||||||||1
1630581180000|2021-09-02 11:13:00|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|138
1630581210000|2021-09-02 11:13:30|4531.62|4531.02|4531.37|4530.77|4531.62|4531.02|4531.37|4530.77|135
1630581220000|2021-09-02 11:13:40|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|55
1630581230000|2021-09-02 11:13:50|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|26
1630581240000|2021-09-02 11:14:00|||||||||3
1630581250000|2021-09-02 11:14:10|||||||||9
1630581260000|2021-09-02 11:14:20|||||||||3
1630581270000|2021-09-02 11:14:30|||||||||16
1630581280000|2021-09-02 11:14:40|||||||||1
1630581290000|2021-09-02 11:14:50|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|118
1630581300000|2021-09-02 11:15:00|4531.49|4530.89|4531.37|4530.77|4531.62|4531.02|4531.24|4530.64|182
1630581310000|2021-09-02 11:15:10|||||||||9
1630581320000|2021-09-02 11:15:20|||||||||28
1630581330000|2021-09-02 11:15:30|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|54
1630581340000|2021-09-02 11:15:40|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|205
1630581350000|2021-09-02 11:15:50|||||||||38
1630581360000|2021-09-02 11:16:00|||||||||40
1630581370000|2021-09-02 11:16:10|||||||||9
1630581380000|2021-09-02 11:16:20|4530.74|4530.14|4530.62|4530.02|4530.74|4530.14|4530.62|4530.02|15
1630581400000|2021-09-02 11:16:40|||||||||3
1630581410000|2021-09-02 11:16:50|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|55
1630581420000|2021-09-02 11:17:00|4530.49|4529.89|4530.62|4530.02|4530.62|4530.02|4530.49|4529.89|35
1630581430000|2021-09-02 11:17:10|||||||||1
1630581440000|2021-09-02 11:17:20|||||||||2
1630581450000|2021-09-02 11:17:30|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.74|4530.14|97
1630581460000|2021-09-02 11:17:40|||||||||39
1630581470000|2021-09-02 11:17:50|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|31
1630581480000|2021-09-02 11:18:00|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|65
1630581490000|2021-09-02 11:18:10|||||||||4
1630581500000|2021-09-02 11:18:20|4530.49|4529.89|4530.62|4530.02|4530.62|4530.02|4530.49|4529.89|19
1630581510000|2021-09-02 11:18:30|||||||||2
1630581520000|2021-09-02 11:18:40|||||||||56
1630581530000|2021-09-02 11:18:50|||||||||3
1630581540000|2021-09-02 11:19:00|||||||||64
1630581560000|2021-09-02 11:19:20|4530.74|4530.14|4530.62|4530.02|4530.74|4530.14|4530.62|4530.02|63
1630581590000|2021-09-02 11:19:50|||||||||3
1630581600000|2021-09-02 11:20:00|||||||||1
1630581610000|2021-09-02 11:20:10|4530.74|4530.14|4530.62|4530.02|4530.74|4530.14|4530.62|4530.02|76
1630581620000|2021-09-02 11:20:20|||||||||3
1630581630000|2021-09-02 11:20:30|||||||||1
1630581640000|2021-09-02 11:20:40|||||||||24
1630581650000|2021-09-02 11:20:50|||||||||5
1630581660000|2021-09-02 11:21:00|||||||||113
1630581670000|2021-09-02 11:21:10|||||||||5
1630581680000|2021-09-02 11:21:20|||||||||2
1630581690000|2021-09-02 11:21:30|||||||||3
1630581700000|2021-09-02 11:21:40|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.74|4530.14|48
1630581710000|2021-09-02 11:21:50|||||||||3
1630581720000|2021-09-02 11:22:00|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|158
1630581730000|2021-09-02 11:22:10|||||||||3
1630581740000|2021-09-02 11:22:20|4530.74|4530.14|4530.62|4530.02|4530.74|4530.14|4530.62|4530.02|68
1630581750000|2021-09-02 11:22:30|||||||||89
1630581760000|2021-09-02 11:22:40|||||||||1
1630581780000|2021-09-02 11:23:00|||||||||11
1630581800000|2021-09-02 11:23:20|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|103
1630581810000|2021-09-02 11:23:30|||||||||43
1630581820000|2021-09-02 11:23:40|||||||||36
1630581830000|2021-09-02 11:23:50|||||||||23
1630581840000|2021-09-02 11:24:00|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|143
1630581860000|2021-09-02 11:24:20|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|114
1630581870000|2021-09-02 11:24:30|4530.49|4529.89|4530.37|4529.77|4530.62|4530.02|4530.37|4529.77|64
1630581890000|2021-09-02 11:24:50|||||||||5
1630581900000|2021-09-02 11:25:00|||||||||4
1630581910000|2021-09-02 11:25:10|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|105
1630581920000|2021-09-02 11:25:20|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4
1630581930000|2021-09-02 11:25:30|4530.49|4529.89|4530.62|4530.02|4530.62|4530.02|4530.49|4529.89|98
1630581940000|2021-09-02 11:25:40|||||||||62
1630581950000|2021-09-02 11:25:50|||||||||2
1630581970000|2021-09-02 11:26:10|||||||||6
1630581980000|2021-09-02 11:26:20|||||||||55
1630581990000|2021-09-02 11:26:30|||||||||41
1630582000000|2021-09-02 11:26:40|||||||||4
1630582010000|2021-09-02 11:26:50|||||||||9
1630582020000|2021-09-02 11:27:00|||||||||4
1630582030000|2021-09-02 11:27:10|||||||||7
1630582040000|2021-09-02 11:27:20|||||||||1
1630582050000|2021-09-02 11:27:30|||||||||3
1630582060000|2021-09-02 11:27:40|4530.74|4530.14|4530.62|4530.02|4530.87|4530.27|4530.62|4530.02|226
1630582070000|2021-09-02 11:27:50|||||||||1
1630582080000|2021-09-02 11:28:00|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.74|4530.14|71
1630582090000|2021-09-02 11:28:10|||||||||3
1630582100000|2021-09-02 11:28:20|||||||||1
1630582120000|2021-09-02 11:28:40|||||||||8
1630582130000|2021-09-02 11:28:50|4530.99|4530.39|4531.37|4530.77|4531.37|4530.77|4530.99|4530.39|121
1630582140000|2021-09-02 11:29:00|4531.12|4530.52|4531.37|4530.77|4531.62|4531.02|4531.12|4530.52|176
1630582150000|2021-09-02 11:29:10|||||||||25
1630582160000|2021-09-02 11:29:20|||||||||7
1630582170000|2021-09-02 11:29:30|||||||||2
1630582180000|2021-09-02 11:29:40|||||||||4
1630582200000|2021-09-02 11:30:00|||||||||8
1630582210000|2021-09-02 11:30:10|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|27
1630582220000|2021-09-02 11:30:20|4531.74|4531.14|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|42
1630582230000|2021-09-02 11:30:30|||||||||2
1630582240000|2021-09-02 11:30:40|||||||||1
1630582250000|2021-09-02 11:30:50|||||||||123
1630582270000|2021-09-02 11:31:10|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|53
1630582280000|2021-09-02 11:31:20|||||||||5
1630582290000|2021-09-02 11:31:30|||||||||2
1630582300000|2021-09-02 11:31:40|||||||||3
1630582310000|2021-09-02 11:31:50|||||||||5
1630582320000|2021-09-02 11:32:00|4532.12|4531.52|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|112
1630582330000|2021-09-02 11:32:10|4532.12|4531.52|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|66
1630582340000|2021-09-02 11:32:20|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|25
1630582350000|2021-09-02 11:32:30|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|128
1630582360000|2021-09-02 11:32:40|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|51
1630582380000|2021-09-02 11:33:00|||||||||5
1630582390000|2021-09-02 11:33:10|||||||||4
1630582400000|2021-09-02 11:33:20|||||||||4
1630582410000|2021-09-02 11:33:30|||||||||3
1630582420000|2021-09-02 11:33:40|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|61
1630582430000|2021-09-02 11:33:50|4531.99|4531.39|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|147
1630582440000|2021-09-02 11:34:00|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|93
1630582450000|2021-09-02 11:34:10|4532.37|4531.77|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|154
1630582460000|2021-09-02 11:34:20|||||||||1
1630582480000|2021-09-02 11:34:40|||||||||1
1630582490000|2021-09-02 11:34:50|||||||||2
1630582500000|2021-09-02 11:35:00|||||||||3
1630582510000|2021-09-02 11:35:10|||||||||5
1630582520000|2021-09-02 11:35:20|||||||||6
1630582530000|2021-09-02 11:35:30|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|123
1630582540000|2021-09-02 11:35:40|||||||||39
1630582550000|2021-09-02 11:35:50|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|49
1630582560000|2021-09-02 11:36:00|||||||||3
1630582570000|2021-09-02 11:36:10|4531.99|4531.39|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|91
1630582580000|2021-09-02 11:36:20|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|10
1630582590000|2021-09-02 11:36:30|||||||||5
1630582600000|2021-09-02 11:36:40|||||||||5
1630582610000|2021-09-02 11:36:50|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|66
1630582620000|2021-09-02 11:37:00|||||||||13
1630582630000|2021-09-02 11:37:10|||||||||2
1630582640000|2021-09-02 11:37:20|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|47
1630582650000|2021-09-02 11:37:30|||||||||32
1630582660000|2021-09-02 11:37:40|||||||||2
1630582670000|2021-09-02 11:37:50|||||||||4
1630582680000|2021-09-02 11:38:00|4531.99|4531.39|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|141
1630582690000|2021-09-02 11:38:10|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|10
1630582700000|2021-09-02 11:38:20|||||||||1
1630582710000|2021-09-02 11:38:30|||||||||4
1630582720000|2021-09-02 11:38:40|||||||||2
1630582730000|2021-09-02 11:38:50|||||||||34
1630582740000|2021-09-02 11:39:00|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|52
1630582770000|2021-09-02 11:39:30|||||||||3
1630582780000|2021-09-02 11:39:40|||||||||5
1630582790000|2021-09-02 11:39:50|||||||||6
1630582800000|2021-09-02 11:40:00|||||||||12
1630582820000|2021-09-02 11:40:20|||||||||1
1630582830000|2021-09-02 11:40:30|4531.87|4531.27|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|38
1630582840000|2021-09-02 11:40:40|||||||||1
1630582850000|2021-09-02 11:40:50|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|101
1630582860000|2021-09-02 11:41:00|||||||||15
1630582870000|2021-09-02 11:41:10|||||||||7
1630582890000|2021-09-02 11:41:30|||||||||8
1630582900000|2021-09-02 11:41:40|||||||||30
1630582910000|2021-09-02 11:41:50|||||||||26
1630582920000|2021-09-02 11:42:00|||||||||8
1630582930000|2021-09-02 11:42:10|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|75
1630582940000|2021-09-02 11:42:20|4532.12|4531.52|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|126
1630582950000|2021-09-02 11:42:30|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|273
1630582960000|2021-09-02 11:42:40|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|80
1630582970000|2021-09-02 11:42:50|||||||||35
1630582980000|2021-09-02 11:43:00|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|68
1630582990000|2021-09-02 11:43:10|||||||||4
1630583000000|2021-09-02 11:43:20|||||||||4
1630583020000|2021-09-02 11:43:40|||||||||1
1630583040000|2021-09-02 11:44:00|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|79
1630583050000|2021-09-02 11:44:10|||||||||1
1630583060000|2021-09-02 11:44:20|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|26
1630583070000|2021-09-02 11:44:30|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|12
1630583080000|2021-09-02 11:44:40|||||||||4
1630583090000|2021-09-02 11:44:50|||||||||3
1630583100000|2021-09-02 11:45:00|4532.49|4531.89|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|43
1630583110000|2021-09-02 11:45:10|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|47
1630583120000|2021-09-02 11:45:20|||||||||4
1630583130000|2021-09-02 11:45:30|||||||||6
1630583140000|2021-09-02 11:45:40|||||||||6
1630583150000|2021-09-02 11:45:50|4532.87|4532.27|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|81
1630583160000|2021-09-02 11:46:00|||||||||2
1630583170000|2021-09-02 11:46:10|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|18
1630583180000|2021-09-02 11:46:20|||||||||5
1630583190000|2021-09-02 11:46:30|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|31
1630583200000|2021-09-02 11:46:40|||||||||4
1630583210000|2021-09-02 11:46:50|||||||||2
1630583220000|2021-09-02 11:47:00|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|31
1630583230000|2021-09-02 11:47:10|4532.62|4532.02|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|106
1630583250000|2021-09-02 11:47:30|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|97
1630583260000|2021-09-02 11:47:40|||||||||4
1630583270000|2021-09-02 11:47:50|4531.87|4531.27|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|88
1630583280000|2021-09-02 11:48:00|||||||||1
1630583290000|2021-09-02 11:48:10|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|35
1630583300000|2021-09-02 11:48:20|4531.99|4531.39|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|36
1630583310000|2021-09-02 11:48:30|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|73
1630583320000|2021-09-02 11:48:40|||||||||1
1630583340000|2021-09-02 11:49:00|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|26
1630583350000|2021-09-02 11:49:10|||||||||1
1630583360000|2021-09-02 11:49:20|4532.62|4532.02|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|32
1630583370000|2021-09-02 11:49:30|||||||||1
1630583380000|2021-09-02 11:49:40|4532.49|4531.89|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|37
1630583390000|2021-09-02 11:49:50|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|3
1630583400000|2021-09-02 11:50:00|||||||||12
1630583410000|2021-09-02 11:50:10|||||||||2
1630583420000|2021-09-02 11:50:20|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|46
1630583430000|2021-09-02 11:50:30|||||||||65
1630583440000|2021-09-02 11:50:40|||||||||2
1630583450000|2021-09-02 11:50:50|||||||||2
1630583460000|2021-09-02 11:51:00|||||||||14
1630583470000|2021-09-02 11:51:10|||||||||1
1630583490000|2021-09-02 11:51:30|||||||||52
1630583500000|2021-09-02 11:51:40|4532.74|4532.14|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|102
1630583510000|2021-09-02 11:51:50|4532.87|4532.27|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|9
1630583520000|2021-09-02 11:52:00|||||||||2
1630583530000|2021-09-02 11:52:10|||||||||1
1630583540000|2021-09-02 11:52:20|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|28
1630583550000|2021-09-02 11:52:30|4532.74|4532.14|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|14
1630583560000|2021-09-02 11:52:40|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|108
1630583580000|2021-09-02 11:53:00|||||||||40
1630583590000|2021-09-02 11:53:10|||||||||3
1630583600000|2021-09-02 11:53:20|||||||||2
1630583610000|2021-09-02 11:53:30|||||||||1
1630583620000|2021-09-02 11:53:40|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|46
1630583640000|2021-09-02 11:54:00|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|48
1630583650000|2021-09-02 11:54:10|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|18
1630583660000|2021-09-02 11:54:20|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|23
1630583670000|2021-09-02 11:54:30|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|14
1630583690000|2021-09-02 11:54:50|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|28
1630583700000|2021-09-02 11:55:00|||||||||3
1630583720000|2021-09-02 11:55:20|4531.99|4531.39|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|44
1630583740000|2021-09-02 11:55:40|||||||||2
1630583750000|2021-09-02 11:55:50|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|17
1630583760000|2021-09-02 11:56:00|||||||||8
1630583770000|2021-09-02 11:56:10|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|24
1630583780000|2021-09-02 11:56:20|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|33
1630583790000|2021-09-02 11:56:30|||||||||1
1630583800000|2021-09-02 11:56:40|||||||||34
1630583810000|2021-09-02 11:56:50|||||||||2
1630583830000|2021-09-02 11:57:10|||||||||20
1630583850000|2021-09-02 11:57:30|||||||||6
1630583860000|2021-09-02 11:57:40|||||||||1
1630583870000|2021-09-02 11:57:50|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|60
1630583880000|2021-09-02 11:58:00|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|29
1630583890000|2021-09-02 11:58:10|||||||||1
1630583910000|2021-09-02 11:58:30|||||||||7
1630583920000|2021-09-02 11:58:40|||||||||1
1630583940000|2021-09-02 11:59:00|||||||||1
1630583950000|2021-09-02 11:59:10|4531.87|4531.27|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|68
1630583960000|2021-09-02 11:59:20|||||||||1
1630583990000|2021-09-02 11:59:50|||||||||2
1630584000000|2021-09-02 12:00:00|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|197
1630584010000|2021-09-02 12:00:10|||||||||1
1630584030000|2021-09-02 12:00:30|||||||||7
1630584040000|2021-09-02 12:00:40|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|54
1630584050000|2021-09-02 12:00:50|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|123
1630584070000|2021-09-02 12:01:10|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|43
1630584080000|2021-09-02 12:01:20|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|36
1630584090000|2021-09-02 12:01:30|||||||||59
1630584100000|2021-09-02 12:01:40|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|31
1630584110000|2021-09-02 12:01:50|4532.62|4532.02|4532.87|4532.27|4532.87|4532.27|4532.62|4532.02|76
1630584120000|2021-09-02 12:02:00|||||||||4
1630584130000|2021-09-02 12:02:10|||||||||1
1630584140000|2021-09-02 12:02:20|||||||||28
1630584150000|2021-09-02 12:02:30|||||||||8
1630584160000|2021-09-02 12:02:40|||||||||2
1630584170000|2021-09-02 12:02:50|||||||||15
1630584180000|2021-09-02 12:03:00|||||||||2
1630584190000|2021-09-02 12:03:10|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|106
1630584200000|2021-09-02 12:03:20|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|92
1630584210000|2021-09-02 12:03:30|4532.99|4532.39|4533.12|4532.52|4533.37|4532.77|4532.99|4532.39|401
1630584230000|2021-09-02 12:03:50|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.24|4532.64|65
1630584240000|2021-09-02 12:04:00|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|41
1630584250000|2021-09-02 12:04:10|||||||||1
1630584260000|2021-09-02 12:04:20|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|88
1630584270000|2021-09-02 12:04:30|||||||||1
1630584280000|2021-09-02 12:04:40|||||||||3
1630584290000|2021-09-02 12:04:50|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.12|4532.52|85
1630584300000|2021-09-02 12:05:00|4533.24|4532.64|4533.12|4532.52|4533.24|4532.64|4533.12|4532.52|25
1630584310000|2021-09-02 12:05:10|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|168
1630584320000|2021-09-02 12:05:20|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|105
1630584330000|2021-09-02 12:05:30|||||||||7
1630584340000|2021-09-02 12:05:40|||||||||1
1630584350000|2021-09-02 12:05:50|4533.24|4532.64|4533.24|4532.64|4533.37|4532.77|4533.12|4532.52|167
1630584360000|2021-09-02 12:06:00|4533.12|4532.52|4533.37|4532.77|4533.37|4532.77|4533.12|4532.52|22
1630584370000|2021-09-02 12:06:10|||||||||71
1630584380000|2021-09-02 12:06:20|4533.12|4532.52|4533.24|4532.64|4533.37|4532.77|4533.12|4532.52|25
1630584390000|2021-09-02 12:06:30|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|28
1630584400000|2021-09-02 12:06:40|||||||||3
1630584410000|2021-09-02 12:06:50|||||||||5
1630584420000|2021-09-02 12:07:00|||||||||5
1630584430000|2021-09-02 12:07:10|||||||||68
1630584440000|2021-09-02 12:07:20|||||||||36
1630584450000|2021-09-02 12:07:30|||||||||4
1630584460000|2021-09-02 12:07:40|||||||||22
1630584470000|2021-09-02 12:07:50|||||||||5
1630584480000|2021-09-02 12:08:00|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|61
1630584490000|2021-09-02 12:08:10|||||||||2
1630584500000|2021-09-02 12:08:20|4532.62|4532.02|4532.87|4532.27|4532.87|4532.27|4532.62|4532.02|108
1630584510000|2021-09-02 12:08:30|||||||||2
1630584530000|2021-09-02 12:08:50|||||||||4
1630584540000|2021-09-02 12:09:00|4532.74|4532.14|4532.62|4532.02|4532.87|4532.27|4532.37|4531.77|169
1630584550000|2021-09-02 12:09:10|||||||||5
1630584560000|2021-09-02 12:09:20|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|20
1630584570000|2021-09-02 12:09:30|||||||||4
1630584580000|2021-09-02 12:09:40|||||||||2
1630584590000|2021-09-02 12:09:50|||||||||2
1630584600000|2021-09-02 12:10:00|||||||||3
1630584610000|2021-09-02 12:10:10|||||||||6
1630584620000|2021-09-02 12:10:20|||||||||53
1630584630000|2021-09-02 12:10:30|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|112
1630584640000|2021-09-02 12:10:40|||||||||1
1630584650000|2021-09-02 12:10:50|||||||||111
1630584660000|2021-09-02 12:11:00|4532.74|4532.14|4532.74|4532.14|4532.74|4532.14|4532.62|4532.02|22
1630584670000|2021-09-02 12:11:10|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|13
1630584680000|2021-09-02 12:11:20|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|45
1630584690000|2021-09-02 12:11:30|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|52
1630584700000|2021-09-02 12:11:40|||||||||29
1630584710000|2021-09-02 12:11:50|||||||||12
1630584720000|2021-09-02 12:12:00|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|127
1630584730000|2021-09-02 12:12:10|||||||||23
1630584740000|2021-09-02 12:12:20|||||||||24
1630584750000|2021-09-02 12:12:30|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|75
1630584760000|2021-09-02 12:12:40|||||||||55
1630584770000|2021-09-02 12:12:50|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|116
1630584780000|2021-09-02 12:13:00|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|54
1630584790000|2021-09-02 12:13:10|||||||||40
1630584800000|2021-09-02 12:13:20|||||||||2
1630584810000|2021-09-02 12:13:30|||||||||9
1630584820000|2021-09-02 12:13:40|||||||||3
1630584830000|2021-09-02 12:13:50|||||||||4
1630584850000|2021-09-02 12:14:10|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|97
1630584860000|2021-09-02 12:14:20|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|16
1630584870000|2021-09-02 12:14:30|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|78
1630584880000|2021-09-02 12:14:40|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|29
1630584890000|2021-09-02 12:14:50|||||||||27
1630584900000|2021-09-02 12:15:00|4532.24|4531.64|4532.24|4531.64|4532.24|4531.64|4532.12|4531.52|33
1630584910000|2021-09-02 12:15:10|4532.12|4531.52|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|64
1630584920000|2021-09-02 12:15:20|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|26
1630584930000|2021-09-02 12:15:30|||||||||2
1630584940000|2021-09-02 12:15:40|||||||||15
1630584950000|2021-09-02 12:15:50|4532.49|4531.89|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|47
1630584960000|2021-09-02 12:16:00|4532.62|4532.02|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|49
1630584970000|2021-09-02 12:16:10|||||||||1
1630584980000|2021-09-02 12:16:20|4532.49|4531.89|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|87
1630584990000|2021-09-02 12:16:30|||||||||4
1630585000000|2021-09-02 12:16:40|||||||||31
1630585010000|2021-09-02 12:16:50|||||||||2
1630585020000|2021-09-02 12:17:00|||||||||9
1630585030000|2021-09-02 12:17:10|||||||||1
1630585050000|2021-09-02 12:17:30|||||||||10
1630585060000|2021-09-02 12:17:40|||||||||8
1630585070000|2021-09-02 12:17:50|||||||||2
1630585080000|2021-09-02 12:18:00|||||||||8
1630585090000|2021-09-02 12:18:10|||||||||5
1630585100000|2021-09-02 12:18:20|||||||||35
1630585110000|2021-09-02 12:18:30|||||||||3
1630585120000|2021-09-02 12:18:40|||||||||1
1630585130000|2021-09-02 12:18:50|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|56
1630585140000|2021-09-02 12:19:00|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|39
1630585150000|2021-09-02 12:19:10|||||||||2
1630585160000|2021-09-02 12:19:20|4532.62|4532.02|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|145
1630585180000|2021-09-02 12:19:40|||||||||4
1630585190000|2021-09-02 12:19:50|||||||||7
1630585200000|2021-09-02 12:20:00|||||||||3
1630585210000|2021-09-02 12:20:10|4532.62|4532.02|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|48
1630585230000|2021-09-02 12:20:30|||||||||1
1630585260000|2021-09-02 12:21:00|||||||||16
1630585270000|2021-09-02 12:21:10|||||||||254
1630585280000|2021-09-02 12:21:20|4532.62|4532.02|4532.49|4531.89|4532.62|4532.02|4532.37|4531.77|114
1630585290000|2021-09-02 12:21:30|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|2
1630585300000|2021-09-02 12:21:40|||||||||1
1630585310000|2021-09-02 12:21:50|||||||||1
1630585320000|2021-09-02 12:22:00|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|52
1630585330000|2021-09-02 12:22:10|||||||||2
1630585350000|2021-09-02 12:22:30|4532.49|4531.89|4532.49|4531.89|4532.49|4531.89|4532.49|4531.89|2
1630585360000|2021-09-02 12:22:40|4532.37|4531.77|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|117
1630585380000|2021-09-02 12:23:00|||||||||9
1630585410000|2021-09-02 12:23:30|||||||||4
1630585420000|2021-09-02 12:23:40|||||||||55
1630585440000|2021-09-02 12:24:00|||||||||23
1630585450000|2021-09-02 12:24:10|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|49
1630585460000|2021-09-02 12:24:20|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|54
1630585470000|2021-09-02 12:24:30|||||||||18
1630585480000|2021-09-02 12:24:40|||||||||6
1630585490000|2021-09-02 12:24:50|||||||||6
1630585500000|2021-09-02 12:25:00|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|145
1630585510000|2021-09-02 12:25:10|||||||||3
1630585520000|2021-09-02 12:25:20|||||||||3
1630585540000|2021-09-02 12:25:40|||||||||3
1630585560000|2021-09-02 12:26:00|||||||||6
1630585570000|2021-09-02 12:26:10|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|70
1630585580000|2021-09-02 12:26:20|||||||||22
1630585590000|2021-09-02 12:26:30|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|54
1630585600000|2021-09-02 12:26:40|||||||||3
1630585610000|2021-09-02 12:26:50|||||||||2
1630585620000|2021-09-02 12:27:00|||||||||6
1630585630000|2021-09-02 12:27:10|||||||||7
1630585640000|2021-09-02 12:27:20|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|236
1630585650000|2021-09-02 12:27:30|||||||||2
1630585660000|2021-09-02 12:27:40|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|115
1630585670000|2021-09-02 12:27:50|||||||||13
1630585680000|2021-09-02 12:28:00|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|68
1630585690000|2021-09-02 12:28:10|4531.62|4531.02|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|78
1630585700000|2021-09-02 12:28:20|||||||||30
1630585710000|2021-09-02 12:28:30|||||||||2
1630585730000|2021-09-02 12:28:50|||||||||2
1630585740000|2021-09-02 12:29:00|||||||||2
1630585750000|2021-09-02 12:29:10|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|49
1630585760000|2021-09-02 12:29:20|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|29
1630585770000|2021-09-02 12:29:30|||||||||2
1630585780000|2021-09-02 12:29:40|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|13
1630585790000|2021-09-02 12:29:50|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|12
1630585800000|2021-09-02 12:30:00|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|54
1630585810000|2021-09-02 12:30:10|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|71
1630585820000|2021-09-02 12:30:20|||||||||4
1630585830000|2021-09-02 12:30:30|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|68
1630585840000|2021-09-02 12:30:40|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|102
1630585850000|2021-09-02 12:30:50|||||||||59
1630585860000|2021-09-02 12:31:00|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|65
1630585870000|2021-09-02 12:31:10|||||||||4
1630585880000|2021-09-02 12:31:20|||||||||10
1630585890000|2021-09-02 12:31:30|||||||||10
1630585900000|2021-09-02 12:31:40|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|150
1630585910000|2021-09-02 12:31:50|||||||||32
1630585920000|2021-09-02 12:32:00|||||||||14
1630585930000|2021-09-02 12:32:10|||||||||4
1630585940000|2021-09-02 12:32:20|||||||||15
1630585950000|2021-09-02 12:32:30|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|51
1630585960000|2021-09-02 12:32:40|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|98
1630585970000|2021-09-02 12:32:50|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.99|4532.39|98
1630585980000|2021-09-02 12:33:00|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|335
1630585990000|2021-09-02 12:33:10|4533.62|4533.02|4533.87|4533.27|4533.87|4533.27|4533.62|4533.02|323
1630586000000|2021-09-02 12:33:20|4534.12|4533.52|4534.62|4534.02|4535.12|4534.52|4534.12|4533.52|827
1630586010000|2021-09-02 12:33:30|4534.87|4534.27|4535.12|4534.52|4535.37|4534.77|4534.87|4534.27|295
1630586020000|2021-09-02 12:33:40|4534.87|4534.27|4534.62|4534.02|4534.87|4534.27|4534.12|4533.52|481
1630586030000|2021-09-02 12:33:50|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.62|4534.02|19
1630586040000|2021-09-02 12:34:00|||||||||22
1630586050000|2021-09-02 12:34:10|||||||||77
1630586060000|2021-09-02 12:34:20|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.12|4533.52|196
1630586070000|2021-09-02 12:34:30|4534.12|4533.52|4533.87|4533.27|4534.12|4533.52|4533.87|4533.27|109
1630586080000|2021-09-02 12:34:40|4533.74|4533.14|4533.62|4533.02|4533.74|4533.14|4533.62|4533.02|80
1630586090000|2021-09-02 12:34:50|||||||||5
1630586100000|2021-09-02 12:35:00|4533.37|4532.77|4533.87|4533.27|4533.87|4533.27|4533.37|4532.77|171
1630586110000|2021-09-02 12:35:10|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|86
1630586120000|2021-09-02 12:35:20|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.12|4533.52|147
1630586130000|2021-09-02 12:35:30|||||||||16
1630586140000|2021-09-02 12:35:40|4534.62|4534.02|4534.37|4533.77|4534.62|4534.02|4534.12|4533.52|378
1630586150000|2021-09-02 12:35:50|||||||||12
1630586160000|2021-09-02 12:36:00|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.12|4533.52|174
1630586170000|2021-09-02 12:36:10|||||||||3
1630586180000|2021-09-02 12:36:20|||||||||6
1630586190000|2021-09-02 12:36:30|||||||||15
1630586200000|2021-09-02 12:36:40|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.24|4533.64|80
1630586210000|2021-09-02 12:36:50|||||||||5
1630586220000|2021-09-02 12:37:00|||||||||1
1630586230000|2021-09-02 12:37:10|4534.49|4533.89|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|345
1630586240000|2021-09-02 12:37:20|||||||||4
1630586250000|2021-09-02 12:37:30|||||||||4
1630586260000|2021-09-02 12:37:40|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.49|4533.89|87
1630586270000|2021-09-02 12:37:50|4534.87|4534.27|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|191
1630586280000|2021-09-02 12:38:00|4534.74|4534.14|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|128
1630586290000|2021-09-02 12:38:10|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.62|4534.02|55
1630586300000|2021-09-02 12:38:20|||||||||28
1630586310000|2021-09-02 12:38:30|||||||||2
1630586320000|2021-09-02 12:38:40|||||||||21
1630586330000|2021-09-02 12:38:50|||||||||10
1630586340000|2021-09-02 12:39:00|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.62|4534.02|177
1630586350000|2021-09-02 12:39:10|4534.74|4534.14|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|76
1630586360000|2021-09-02 12:39:20|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.62|4534.02|49
1630586370000|2021-09-02 12:39:30|4534.74|4534.14|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|104
1630586380000|2021-09-02 12:39:40|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.74|4534.14|93
1630586390000|2021-09-02 12:39:50|||||||||34
1630586400000|2021-09-02 12:40:00|4534.62|4534.02|4534.62|4534.02|4534.74|4534.14|4534.62|4534.02|220
1630586410000|2021-09-02 12:40:10|||||||||7
1630586420000|2021-09-02 12:40:20|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.37|4533.77|161
1630586430000|2021-09-02 12:40:30|||||||||78
1630586440000|2021-09-02 12:40:40|4534.37|4533.77|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|132
1630586450000|2021-09-02 12:40:50|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.24|4533.64|84
1630586460000|2021-09-02 12:41:00|4534.24|4533.64|4534.12|4533.52|4534.24|4533.64|4534.12|4533.52|37
1630586470000|2021-09-02 12:41:10|||||||||15
1630586480000|2021-09-02 12:41:20|4534.24|4533.64|4534.62|4534.02|4534.62|4534.02|4534.12|4533.52|142
1630586490000|2021-09-02 12:41:30|4534.87|4534.27|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|112
1630586500000|2021-09-02 12:41:40|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.62|4534.02|63
1630586510000|2021-09-02 12:41:50|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.62|4534.02|128
1630586520000|2021-09-02 12:42:00|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.62|4534.02|61
1630586530000|2021-09-02 12:42:10|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|41
1630586540000|2021-09-02 12:42:20|4534.62|4534.02|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|48
1630586550000|2021-09-02 12:42:30|4534.49|4533.89|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|54
1630586560000|2021-09-02 12:42:40|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|163
1630586570000|2021-09-02 12:42:50|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|66
1630586610000|2021-09-02 12:43:30|||||||||13
1630586620000|2021-09-02 12:43:40|||||||||5
1630586630000|2021-09-02 12:43:50|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.49|4533.89|28
1630586640000|2021-09-02 12:44:00|||||||||1
1630586650000|2021-09-02 12:44:10|4534.49|4533.89|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|100
1630586660000|2021-09-02 12:44:20|||||||||25
1630586670000|2021-09-02 12:44:30|4534.49|4533.89|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|45
1630586680000|2021-09-02 12:44:40|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|10
1630586690000|2021-09-02 12:44:50|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.62|4534.02|95
1630586700000|2021-09-02 12:45:00|||||||||47
1630586710000|2021-09-02 12:45:10|||||||||1
1630586720000|2021-09-02 12:45:20|4534.87|4534.27|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|277
1630586730000|2021-09-02 12:45:30|||||||||3
1630586740000|2021-09-02 12:45:40|4534.74|4534.14|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|58
1630586750000|2021-09-02 12:45:50|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.62|4534.02|84
1630586760000|2021-09-02 12:46:00|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|17
1630586770000|2021-09-02 12:46:10|||||||||2
1630586780000|2021-09-02 12:46:20|||||||||16
1630586800000|2021-09-02 12:46:40|4534.37|4533.77|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|71
1630586810000|2021-09-02 12:46:50|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.37|4533.77|52
1630586820000|2021-09-02 12:47:00|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.49|4533.89|18
1630586830000|2021-09-02 12:47:10|||||||||1
1630586840000|2021-09-02 12:47:20|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.62|4534.02|100
1630586850000|2021-09-02 12:47:30|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|19
1630586860000|2021-09-02 12:47:40|||||||||3
1630586870000|2021-09-02 12:47:50|4535.12|4534.52|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|146
1630586880000|2021-09-02 12:48:00|||||||||16
1630586890000|2021-09-02 12:48:10|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|74
1630586900000|2021-09-02 12:48:20|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|129
1630586910000|2021-09-02 12:48:30|||||||||83
1630586920000|2021-09-02 12:48:40|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|115
1630586930000|2021-09-02 12:48:50|4535.74|4535.14|4535.62|4535.02|4535.87|4535.27|4535.62|4535.02|154
1630586940000|2021-09-02 12:49:00|4535.87|4535.27|4536.12|4535.52|4536.12|4535.52|4535.87|4535.27|104
1630586950000|2021-09-02 12:49:10|4536.24|4535.64|4536.12|4535.52|4536.24|4535.64|4536.12|4535.52|255
1630586960000|2021-09-02 12:49:20|||||||||10
1630586970000|2021-09-02 12:49:30|4535.99|4535.39|4535.87|4535.27|4535.99|4535.39|4535.87|4535.27|142
1630586980000|2021-09-02 12:49:40|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4535.99|4535.39|115
1630586990000|2021-09-02 12:49:50|4535.87|4535.27|4536.12|4535.52|4536.12|4535.52|4535.87|4535.27|31
1630587000000|2021-09-02 12:50:00|||||||||74
1630587010000|2021-09-02 12:50:10|||||||||7
1630587020000|2021-09-02 12:50:20|||||||||36
1630587030000|2021-09-02 12:50:30|4535.99|4535.39|4535.87|4535.27|4535.99|4535.39|4535.87|4535.27|30
1630587040000|2021-09-02 12:50:40|4536.12|4535.52|4535.87|4535.27|4536.12|4535.52|4535.87|4535.27|65
1630587050000|2021-09-02 12:50:50|||||||||5
1630587060000|2021-09-02 12:51:00|||||||||13
1630587070000|2021-09-02 12:51:10|4535.99|4535.39|4536.12|4535.52|4536.12|4535.52|4535.99|4535.39|24
1630587080000|2021-09-02 12:51:20|||||||||22
1630587090000|2021-09-02 12:51:30|4536.24|4535.64|4536.12|4535.52|4536.24|4535.64|4536.12|4535.52|199
1630587100000|2021-09-02 12:51:40|4536.37|4535.77|4536.62|4536.02|4536.62|4536.02|4536.37|4535.77|225
1630587110000|2021-09-02 12:51:50|4536.49|4535.89|4536.37|4535.77|4536.49|4535.89|4536.37|4535.77|46
1630587120000|2021-09-02 12:52:00|4536.49|4535.89|4536.62|4536.02|4536.62|4536.02|4536.49|4535.89|32
1630587130000|2021-09-02 12:52:10|4536.37|4535.77|4536.37|4535.77|4536.62|4536.02|4536.37|4535.77|136
1630587140000|2021-09-02 12:52:20|4536.62|4536.02|4536.62|4536.02|4536.62|4536.02|4536.62|4536.02|17
1630587150000|2021-09-02 12:52:30|||||||||9
1630587160000|2021-09-02 12:52:40|4536.49|4535.89|4536.37|4535.77|4536.49|4535.89|4536.37|4535.77|75
1630587170000|2021-09-02 12:52:50|4536.24|4535.64|4536.37|4535.77|4536.37|4535.77|4536.12|4535.52|193
1630587180000|2021-09-02 12:53:00|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|28
1630587190000|2021-09-02 12:53:10|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|184
1630587200000|2021-09-02 12:53:20|||||||||11
1630587210000|2021-09-02 12:53:30|||||||||3
1630587220000|2021-09-02 12:53:40|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|64
1630587230000|2021-09-02 12:53:50|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|71
1630587240000|2021-09-02 12:54:00|4535.99|4535.39|4535.87|4535.27|4535.99|4535.39|4535.87|4535.27|30
1630587250000|2021-09-02 12:54:10|||||||||2
1630587260000|2021-09-02 12:54:20|||||||||3
1630587270000|2021-09-02 12:54:30|||||||||7
1630587280000|2021-09-02 12:54:40|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4535.87|4535.27|95
1630587290000|2021-09-02 12:54:50|4535.87|4535.27|4535.87|4535.27|4536.12|4535.52|4535.87|4535.27|66
1630587300000|2021-09-02 12:55:00|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|27
1630587310000|2021-09-02 12:55:10|||||||||33
1630587320000|2021-09-02 12:55:20|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|86
1630587330000|2021-09-02 12:55:30|4535.37|4534.77|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|91
1630587340000|2021-09-02 12:55:40|4535.37|4534.77|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|122
1630587350000|2021-09-02 12:55:50|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|35
1630587360000|2021-09-02 12:56:00|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|163
1630587370000|2021-09-02 12:56:10|4536.24|4535.64|4536.37|4535.77|4536.37|4535.77|4536.24|4535.64|36
1630587380000|2021-09-02 12:56:20|||||||||6
1630587390000|2021-09-02 12:56:30|4536.62|4536.02|4536.49|4535.89|4536.62|4536.02|4536.49|4535.89|67
1630587400000|2021-09-02 12:56:40|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|27
1630587410000|2021-09-02 12:56:50|4536.24|4535.64|4536.24|4535.64|4536.24|4535.64|4536.24|4535.64|14
1630587420000|2021-09-02 12:57:00|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|53
1630587430000|2021-09-02 12:57:10|||||||||6
1630587440000|2021-09-02 12:57:20|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|4536.12|4535.52|131
1630587450000|2021-09-02 12:57:30|||||||||33
1630587460000|2021-09-02 12:57:40|||||||||88
1630587470000|2021-09-02 12:57:50|||||||||5
1630587480000|2021-09-02 12:58:00|4536.49|4535.89|4536.37|4535.77|4536.62|4536.02|4536.37|4535.77|174
1630587490000|2021-09-02 12:58:10|||||||||4
1630587500000|2021-09-02 12:58:20|||||||||3
1630587510000|2021-09-02 12:58:30|4536.24|4535.64|4536.12|4535.52|4536.24|4535.64|4536.12|4535.52|102
1630587520000|2021-09-02 12:58:40|||||||||15
1630587530000|2021-09-02 12:58:50|||||||||5
1630587540000|2021-09-02 12:59:00|||||||||14
1630587550000|2021-09-02 12:59:10|4536.24|4535.64|4536.37|4535.77|4536.37|4535.77|4536.24|4535.64|113
1630587560000|2021-09-02 12:59:20|||||||||11
1630587570000|2021-09-02 12:59:30|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|104
1630587580000|2021-09-02 12:59:40|||||||||26
1630587590000|2021-09-02 12:59:50|||||||||1
1630587600000|2021-09-02 13:00:00|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|4536.12|4535.52|382
1630587610000|2021-09-02 13:00:10|4536.49|4535.89|4536.62|4536.02|4536.62|4536.02|4536.49|4535.89|122
1630587620000|2021-09-02 13:00:20|||||||||58
1630587630000|2021-09-02 13:00:30|||||||||11
1630587640000|2021-09-02 13:00:40|4536.74|4536.14|4536.62|4536.02|4536.74|4536.14|4536.62|4536.02|203
1630587650000|2021-09-02 13:00:50|4536.87|4536.27|4537.12|4536.52|4537.12|4536.52|4536.87|4536.27|217
1630587660000|2021-09-02 13:01:00|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|193
1630587670000|2021-09-02 13:01:10|||||||||48
1630587680000|2021-09-02 13:01:20|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|221
1630587690000|2021-09-02 13:01:30|||||||||93
1630587700000|2021-09-02 13:01:40|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|217
1630587710000|2021-09-02 13:01:50|||||||||19
1630587720000|2021-09-02 13:02:00|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|174
1630587730000|2021-09-02 13:02:10|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|66
1630587740000|2021-09-02 13:02:20|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|90
1630587750000|2021-09-02 13:02:30|||||||||35
1630587760000|2021-09-02 13:02:40|||||||||17
1630587770000|2021-09-02 13:02:50|4536.99|4536.39|4536.87|4536.27|4537.12|4536.52|4536.87|4536.27|86
1630587780000|2021-09-02 13:03:00|||||||||30
1630587790000|2021-09-02 13:03:10|4536.74|4536.14|4536.62|4536.02|4536.74|4536.14|4536.62|4536.02|68
1630587800000|2021-09-02 13:03:20|4536.37|4535.77|4536.62|4536.02|4536.62|4536.02|4536.37|4535.77|119
1630587810000|2021-09-02 13:03:30|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|4536.62|4536.02|54
1630587820000|2021-09-02 13:03:40|4536.74|4536.14|4536.62|4536.02|4536.74|4536.14|4536.62|4536.02|19
1630587830000|2021-09-02 13:03:50|||||||||3
1630587840000|2021-09-02 13:04:00|||||||||55
1630587850000|2021-09-02 13:04:10|4536.87|4536.27|4536.62|4536.02|4536.87|4536.27|4536.62|4536.02|241
1630587860000|2021-09-02 13:04:20|4536.74|4536.14|4536.87|4536.27|4536.87|4536.27|4536.62|4536.02|46
1630587870000|2021-09-02 13:04:30|||||||||135
1630587880000|2021-09-02 13:04:40|4536.99|4536.39|4537.12|4536.52|4537.12|4536.52|4536.99|4536.39|45
1630587890000|2021-09-02 13:04:50|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|209
1630587900000|2021-09-02 13:05:00|4537.12|4536.52|4537.12|4536.52|4537.37|4536.77|4537.12|4536.52|105
1630587910000|2021-09-02 13:05:10|4536.99|4536.39|4537.12|4536.52|4537.12|4536.52|4536.99|4536.39|104
1630587920000|2021-09-02 13:05:20|4536.99|4536.39|4536.87|4536.27|4536.99|4536.39|4536.62|4536.02|94
1630587930000|2021-09-02 13:05:30|4536.99|4536.39|4537.12|4536.52|4537.12|4536.52|4536.99|4536.39|69
1630587940000|2021-09-02 13:05:40|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|57
1630587950000|2021-09-02 13:05:50|4536.74|4536.14|4536.62|4536.02|4536.74|4536.14|4536.62|4536.02|70
1630587960000|2021-09-02 13:06:00|4536.49|4535.89|4536.37|4535.77|4536.49|4535.89|4536.37|4535.77|90
1630587970000|2021-09-02 13:06:10|||||||||189
1630587980000|2021-09-02 13:06:20|||||||||1
1630587990000|2021-09-02 13:06:30|||||||||11
1630588000000|2021-09-02 13:06:40|||||||||7
1630588010000|2021-09-02 13:06:50|||||||||4
1630588020000|2021-09-02 13:07:00|||||||||1
1630588030000|2021-09-02 13:07:10|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|290
1630588040000|2021-09-02 13:07:20|4536.37|4535.77|4536.12|4535.52|4536.37|4535.77|4536.12|4535.52|81
1630588050000|2021-09-02 13:07:30|||||||||114
1630588060000|2021-09-02 13:07:40|4535.99|4535.39|4536.37|4535.77|4536.37|4535.77|4535.99|4535.39|176
1630588070000|2021-09-02 13:07:50|||||||||61
1630588080000|2021-09-02 13:08:00|4536.24|4535.64|4536.12|4535.52|4536.37|4535.77|4536.12|4535.52|150
1630588090000|2021-09-02 13:08:10|4535.99|4535.39|4535.87|4535.27|4535.99|4535.39|4535.87|4535.27|70
1630588100000|2021-09-02 13:08:20|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|501
1630588110000|2021-09-02 13:08:30|4535.74|4535.14|4535.62|4535.02|4535.87|4535.27|4535.62|4535.02|207
1630588120000|2021-09-02 13:08:40|4535.87|4535.27|4535.62|4535.02|4535.87|4535.27|4535.62|4535.02|154
1630588130000|2021-09-02 13:08:50|||||||||9
1630588140000|2021-09-02 13:09:00|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|253
1630588150000|2021-09-02 13:09:10|||||||||4
1630588160000|2021-09-02 13:09:20|||||||||6
1630588170000|2021-09-02 13:09:30|||||||||26
1630588180000|2021-09-02 13:09:40|4535.37|4534.77|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|144
1630588190000|2021-09-02 13:09:50|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|37
1630588200000|2021-09-02 13:10:00|||||||||117
1630588210000|2021-09-02 13:10:10|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|66
1630588220000|2021-09-02 13:10:20|4535.37|4534.77|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|105
1630588230000|2021-09-02 13:10:30|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|232
1630588240000|2021-09-02 13:10:40|||||||||21
1630588250000|2021-09-02 13:10:50|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|48
1630588260000|2021-09-02 13:11:00|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|123
1630588270000|2021-09-02 13:11:10|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|74
1630588280000|2021-09-02 13:11:20|||||||||35
1630588290000|2021-09-02 13:11:30|4535.37|4534.77|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|80
1630588300000|2021-09-02 13:11:40|||||||||66
1630588310000|2021-09-02 13:11:50|4535.74|4535.14|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|143
1630588320000|2021-09-02 13:12:00|4535.49|4534.89|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|67
1630588330000|2021-09-02 13:12:10|||||||||4
1630588340000|2021-09-02 13:12:20|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|145
1630588350000|2021-09-02 13:12:30|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|76
1630588360000|2021-09-02 13:12:40|||||||||4
1630588370000|2021-09-02 13:12:50|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|128
1630588380000|2021-09-02 13:13:00|||||||||12
1630588400000|2021-09-02 13:13:20|||||||||2
1630588410000|2021-09-02 13:13:30|4535.49|4534.89|4535.49|4534.89|4535.62|4535.02|4535.37|4534.77|105
1630588420000|2021-09-02 13:13:40|4535.37|4534.77|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|21
1630588430000|2021-09-02 13:13:50|4535.74|4535.14|4535.74|4535.14|4535.74|4535.14|4535.74|4535.14|7
1630588440000|2021-09-02 13:14:00|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|102
1630588450000|2021-09-02 13:14:10|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|30
1630588470000|2021-09-02 13:14:30|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.62|4535.02|130
1630588480000|2021-09-02 13:14:40|||||||||8
1630588490000|2021-09-02 13:14:50|||||||||16
1630588500000|2021-09-02 13:15:00|4536.12|4535.52|4535.87|4535.27|4536.12|4535.52|4535.87|4535.27|165
1630588510000|2021-09-02 13:15:10|||||||||217
1630588520000|2021-09-02 13:15:20|||||||||2
1630588530000|2021-09-02 13:15:30|||||||||1
1630588540000|2021-09-02 13:15:40|||||||||36
1630588550000|2021-09-02 13:15:50|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|143
1630588560000|2021-09-02 13:16:00|4536.37|4535.77|4535.62|4535.02|4536.37|4535.77|4535.62|4535.02|522
1630588580000|2021-09-02 13:16:20|4535.87|4535.27|4536.12|4535.52|4536.12|4535.52|4535.87|4535.27|108
1630588590000|2021-09-02 13:16:30|4535.99|4535.39|4536.12|4535.52|4536.12|4535.52|4535.99|4535.39|122
1630588600000|2021-09-02 13:16:40|||||||||5
1630588610000|2021-09-02 13:16:50|4536.24|4535.64|4536.37|4535.77|4536.37|4535.77|4536.24|4535.64|118
1630588620000|2021-09-02 13:17:00|4536.62|4536.02|4536.87|4536.27|4536.87|4536.27|4536.62|4536.02|291
1630588630000|2021-09-02 13:17:10|4536.62|4536.02|4536.62|4536.02|4536.62|4536.02|4536.62|4536.02|136
1630588640000|2021-09-02 13:17:20|4536.87|4536.27|4536.62|4536.02|4536.87|4536.27|4536.62|4536.02|128
1630588650000|2021-09-02 13:17:30|4536.49|4535.89|4536.37|4535.77|4536.49|4535.89|4536.24|4535.64|71
1630588660000|2021-09-02 13:17:40|4536.24|4535.64|4536.12|4535.52|4536.37|4535.77|4536.12|4535.52|85
1630588670000|2021-09-02 13:17:50|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|4536.24|4535.64|50
1630588680000|2021-09-02 13:18:00|||||||||4
1630588690000|2021-09-02 13:18:10|4536.24|4535.64|4536.12|4535.52|4536.37|4535.77|4536.12|4535.52|73
1630588700000|2021-09-02 13:18:20|4536.24|4535.64|4536.37|4535.77|4536.37|4535.77|4536.12|4535.52|33
1630588710000|2021-09-02 13:18:30|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|40
1630588720000|2021-09-02 13:18:40|4536.24|4535.64|4536.12|4535.52|4536.37|4535.77|4536.12|4535.52|44
1630588730000|2021-09-02 13:18:50|4536.24|4535.64|4536.37|4535.77|4536.37|4535.77|4536.24|4535.64|69
1630588740000|2021-09-02 13:19:00|||||||||15
1630588750000|2021-09-02 13:19:10|||||||||1
1630588760000|2021-09-02 13:19:20|||||||||102
1630588770000|2021-09-02 13:19:30|4536.49|4535.89|4536.62|4536.02|4536.62|4536.02|4536.49|4535.89|46
1630588780000|2021-09-02 13:19:40|4536.49|4535.89|4536.62|4536.02|4536.62|4536.02|4536.49|4535.89|39
1630588790000|2021-09-02 13:19:50|4536.49|4535.89|4536.62|4536.02|4536.62|4536.02|4536.49|4535.89|21
1630588800000|2021-09-02 13:20:00|||||||||24
1630588810000|2021-09-02 13:20:10|4536.87|4536.27|4536.62|4536.02|4536.87|4536.27|4536.62|4536.02|116
1630588820000|2021-09-02 13:20:20|||||||||7
1630588840000|2021-09-02 13:20:40|||||||||1
1630588860000|2021-09-02 13:21:00|4536.74|4536.14|4536.87|4536.27|4536.87|4536.27|4536.74|4536.14|57
1630588880000|2021-09-02 13:21:20|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|94
1630588890000|2021-09-02 13:21:30|4536.99|4536.39|4536.99|4536.39|4536.99|4536.39|4536.99|4536.39|79
1630588900000|2021-09-02 13:21:40|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|11
1630588910000|2021-09-02 13:21:50|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|4536.87|4536.27|66
1630588920000|2021-09-02 13:22:00|||||||||49
1630588930000|2021-09-02 13:22:10|4536.87|4536.27|4536.87|4536.27|4536.99|4536.39|4536.87|4536.27|63
1630588940000|2021-09-02 13:22:20|4536.99|4536.39|4537.12|4536.52|4537.12|4536.52|4536.99|4536.39|18
1630588950000|2021-09-02 13:22:30|||||||||4
1630588960000|2021-09-02 13:22:40|||||||||11
1630588970000|2021-09-02 13:22:50|4536.99|4536.39|4537.12|4536.52|4537.12|4536.52|4536.99|4536.39|105
1630588980000|2021-09-02 13:23:00|||||||||66
1630588990000|2021-09-02 13:23:10|||||||||8
1630589000000|2021-09-02 13:23:20|||||||||2
1630589010000|2021-09-02 13:23:30|||||||||1
1630589020000|2021-09-02 13:23:40|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|247
1630589030000|2021-09-02 13:23:50|4537.87|4537.27|4537.62|4537.02|4537.87|4537.27|4537.62|4537.02|341
1630589040000|2021-09-02 13:24:00|||||||||19
1630589050000|2021-09-02 13:24:10|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|111
1630589060000|2021-09-02 13:24:20|4537.49|4536.89|4537.37|4536.77|4537.49|4536.89|4537.37|4536.77|109
1630589070000|2021-09-02 13:24:30|||||||||58
1630589080000|2021-09-02 13:24:40|4537.24|4536.64|4537.12|4536.52|4537.24|4536.64|4537.12|4536.52|120
1630589090000|2021-09-02 13:24:50|||||||||29
1630589100000|2021-09-02 13:25:00|||||||||108
1630589110000|2021-09-02 13:25:10|4536.99|4536.39|4537.12|4536.52|4537.12|4536.52|4536.87|4536.27|161
1630589120000|2021-09-02 13:25:20|4537.24|4536.64|4537.12|4536.52|4537.24|4536.64|4537.12|4536.52|137
1630589130000|2021-09-02 13:25:30|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|107
1630589140000|2021-09-02 13:25:40|||||||||7
1630589150000|2021-09-02 13:25:50|||||||||3
1630589160000|2021-09-02 13:26:00|||||||||1
1630589170000|2021-09-02 13:26:10|4536.99|4536.39|4536.87|4536.27|4537.37|4536.77|4536.87|4536.27|297
1630589180000|2021-09-02 13:26:20|||||||||7
1630589190000|2021-09-02 13:26:30|||||||||13
1630589200000|2021-09-02 13:26:40|4536.99|4536.39|4537.12|4536.52|4537.12|4536.52|4536.99|4536.39|49
1630589210000|2021-09-02 13:26:50|||||||||18
1630589220000|2021-09-02 13:27:00|||||||||14
1630589230000|2021-09-02 13:27:10|||||||||9
1630589240000|2021-09-02 13:27:20|4537.24|4536.64|4537.37|4536.77|4537.37|4536.77|4537.24|4536.64|147
1630589250000|2021-09-02 13:27:30|4537.49|4536.89|4537.37|4536.77|4537.62|4537.02|4537.37|4536.77|244
1630589260000|2021-09-02 13:27:40|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|39
1630589270000|2021-09-02 13:27:50|||||||||24
1630589280000|2021-09-02 13:28:00|||||||||105
1630589290000|2021-09-02 13:28:10|4537.87|4537.27|4538.12|4537.52|4538.37|4537.77|4537.87|4537.27|588
1630589300000|2021-09-02 13:28:20|||||||||132
1630589310000|2021-09-02 13:28:30|4538.37|4537.77|4538.62|4538.02|4538.62|4538.02|4538.12|4537.52|252
1630589320000|2021-09-02 13:28:40|4538.37|4537.77|4538.12|4537.52|4538.37|4537.77|4538.12|4537.52|310
1630589330000|2021-09-02 13:28:50|4537.99|4537.39|4537.87|4537.27|4537.99|4537.39|4537.87|4537.27|214
1630589340000|2021-09-02 13:29:00|4538.12|4537.52|4538.37|4537.77|4538.37|4537.77|4538.12|4537.52|299
1630589350000|2021-09-02 13:29:10|||||||||102
1630589360000|2021-09-02 13:29:20|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|4538.49|4537.89|772
1630589370000|2021-09-02 13:29:30|4538.87|4538.27|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|307
1630589380000|2021-09-02 13:29:40|||||||||257
1630589390000|2021-09-02 13:29:50|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|332
1630589400000|2021-09-02 13:30:00|4539.02|4538.62|4539.27|4538.87|4539.52|4539.12|4538.77|4538.37|4004
1630589410000|2021-09-02 13:30:10|4539.02|4538.62|4539.52|4539.12|4539.52|4539.12|4539.02|4538.62|1436
1630589420000|2021-09-02 13:30:20|4539.77|4539.37|4539.27|4538.87|4540.27|4539.87|4539.27|4538.87|1645
1630589430000|2021-09-02 13:30:30|4539.52|4539.12|4539.77|4539.37|4540.02|4539.62|4539.27|4538.87|1762
1630589440000|2021-09-02 13:30:40|4539.89|4539.49|4540.77|4540.37|4541.02|4540.62|4539.77|4539.37|2043
1630589450000|2021-09-02 13:30:50|4540.52|4540.12|4540.02|4539.62|4540.52|4540.12|4540.02|4539.62|1314
1630589460000|2021-09-02 13:31:00|4540.27|4539.87|4539.52|4539.12|4540.27|4539.87|4539.27|4538.87|2704
1630589470000|2021-09-02 13:31:10|4539.39|4538.99|4539.27|4538.87|4539.52|4539.12|4538.77|4538.37|1685
1630589480000|2021-09-02 13:31:20|4539.52|4539.12|4540.02|4539.62|4540.27|4539.87|4539.52|4539.12|1761
1630589490000|2021-09-02 13:31:30|4540.52|4540.12|4541.52|4541.12|4541.52|4541.12|4540.27|4539.87|2233
1630589500000|2021-09-02 13:31:40|4541.27|4540.87|4541.27|4540.87|4541.52|4541.12|4541.02|4540.62|812
1630589510000|2021-09-02 13:31:50|4541.52|4541.12|4541.52|4541.12|4541.52|4541.12|4541.02|4540.62|1870
1630589520000|2021-09-02 13:32:00|4541.27|4540.87|4541.27|4540.87|4541.52|4541.12|4541.02|4540.62|770
1630589530000|2021-09-02 13:32:10|4541.02|4540.62|4541.52|4541.12|4541.52|4541.12|4540.77|4540.37|759
1630589540000|2021-09-02 13:32:20|4541.39|4540.99|4541.52|4541.12|4541.77|4541.37|4541.27|4540.87|585
1630589550000|2021-09-02 13:32:30|4541.77|4541.37|4541.52|4541.12|4541.77|4541.37|4541.27|4540.87|1045
1630589560000|2021-09-02 13:32:40|4541.27|4540.87|4541.02|4540.62|4541.27|4540.87|4541.02|4540.62|824
1630589570000|2021-09-02 13:32:50|4541.27|4540.87|4540.77|4540.37|4541.27|4540.87|4540.52|4540.12|826
1630589580000|2021-09-02 13:33:00|4541.02|4540.62|4540.77|4540.37|4541.02|4540.62|4540.52|4540.12|690
1630589590000|2021-09-02 13:33:10|4540.52|4540.12|4540.77|4540.37|4541.02|4540.62|4540.52|4540.12|1292
1630589600000|2021-09-02 13:33:20|4540.52|4540.12|4540.52|4540.12|4540.52|4540.12|4540.02|4539.62|823
1630589610000|2021-09-02 13:33:30|4540.27|4539.87|4540.52|4540.12|4540.77|4540.37|4540.27|4539.87|669
1630589620000|2021-09-02 13:33:40|4540.77|4540.37|4540.52|4540.12|4540.77|4540.37|4540.27|4539.87|608
1630589630000|2021-09-02 13:33:50|4540.27|4539.87|4540.27|4539.87|4540.52|4540.12|4540.27|4539.87|614
1630589640000|2021-09-02 13:34:00|4540.52|4540.12|4540.52|4540.12|4540.77|4540.37|4540.27|4539.87|949
1630589650000|2021-09-02 13:34:10|4540.77|4540.37|4540.27|4539.87|4540.77|4540.37|4540.02|4539.62|953
1630589660000|2021-09-02 13:34:20|4540.52|4540.12|4540.52|4540.12|4540.52|4540.12|4540.27|4539.87|371
1630589670000|2021-09-02 13:34:30|4540.77|4540.37|4540.52|4540.12|4540.77|4540.37|4540.52|4540.12|524
1630589680000|2021-09-02 13:34:40|4540.27|4539.87|4540.02|4539.62|4540.27|4539.87|4540.02|4539.62|639
1630589690000|2021-09-02 13:34:50|4539.77|4539.37|4539.77|4539.37|4540.02|4539.62|4539.77|4539.37|814
1630589700000|2021-09-02 13:35:00|4540.02|4539.62|4539.77|4539.37|4540.02|4539.62|4539.77|4539.37|773
1630589710000|2021-09-02 13:35:10|4540.02|4539.62|4540.27|4539.87|4540.27|4539.87|4539.77|4539.37|468
1630589720000|2021-09-02 13:35:20|4540.52|4540.12|4540.77|4540.37|4540.77|4540.37|4540.52|4540.12|470
1630589730000|2021-09-02 13:35:30|4540.52|4540.12|4540.52|4540.12|4540.52|4540.12|4540.27|4539.87|415
1630589740000|2021-09-02 13:35:40|4540.39|4539.99|4540.52|4540.12|4540.52|4540.12|4540.27|4539.87|345
1630589750000|2021-09-02 13:35:50|4540.77|4540.37|4540.77|4540.37|4540.77|4540.37|4540.77|4540.37|208
1630589760000|2021-09-02 13:36:00|4541.02|4540.62|4541.27|4540.87|4541.27|4540.87|4540.77|4540.37|1317
1630589770000|2021-09-02 13:36:10|4541.52|4541.12|4541.52|4541.12|4541.52|4541.12|4541.52|4541.12|419
1630589780000|2021-09-02 13:36:20|4541.27|4540.87|4541.02|4540.62|4541.27|4540.87|4541.02|4540.62|686
1630589790000|2021-09-02 13:36:30|4540.77|4540.37|4540.27|4539.87|4540.77|4540.37|4540.27|4539.87|461
1630589800000|2021-09-02 13:36:40|4540.02|4539.62|4539.27|4538.87|4540.02|4539.62|4539.27|4538.87|1020
1630589810000|2021-09-02 13:36:50|4539.02|4538.62|4539.02|4538.62|4539.02|4538.62|4538.77|4538.37|1406
1630589820000|2021-09-02 13:37:00|4538.77|4538.37|4538.27|4537.87|4538.77|4538.37|4538.27|4537.87|1573
1630589830000|2021-09-02 13:37:10|4538.52|4538.12|4539.52|4539.12|4539.77|4539.37|4538.52|4538.12|1235
1630589840000|2021-09-02 13:37:20|4539.27|4538.87|4539.77|4539.37|4540.02|4539.62|4539.27|4538.87|1176
1630589850000|2021-09-02 13:37:30|4540.02|4539.62|4539.77|4539.37|4540.27|4539.87|4539.77|4539.37|407
1630589860000|2021-09-02 13:37:40|4540.02|4539.62|4540.02|4539.62|4540.14|4539.74|4539.77|4539.37|553
1630589870000|2021-09-02 13:37:50|4540.27|4539.87|4539.89|4539.49|4540.27|4539.87|4539.77|4539.37|538
1630589880000|2021-09-02 13:38:00|4539.77|4539.37|4540.02|4539.62|4540.02|4539.62|4539.77|4539.37|542
1630589890000|2021-09-02 13:38:10|4539.89|4539.49|4540.02|4539.62|4540.27|4539.87|4539.89|4539.49|529
1630589900000|2021-09-02 13:38:20|4540.27|4539.87|4540.52|4540.12|4540.52|4540.12|4540.14|4539.74|341
1630589910000|2021-09-02 13:38:30|4540.27|4539.87|4539.77|4539.37|4540.27|4539.87|4539.52|4539.12|693
1630589920000|2021-09-02 13:38:40|4540.02|4539.62|4539.77|4539.37|4540.02|4539.62|4539.52|4539.12|528
1630589930000|2021-09-02 13:38:50|4540.02|4539.62|4540.02|4539.62|4540.27|4539.87|4540.02|4539.62|526
1630589940000|2021-09-02 13:39:00|4539.77|4539.37|4540.02|4539.62|4540.27|4539.87|4539.77|4539.37|224
1630589950000|2021-09-02 13:39:10|4539.77|4539.37|4540.27|4539.87|4540.27|4539.87|4539.77|4539.37|454
1630589960000|2021-09-02 13:39:20|4540.52|4540.12|4540.52|4540.12|4540.77|4540.37|4540.52|4540.12|851
1630589970000|2021-09-02 13:39:30|4540.77|4540.37|4540.77|4540.37|4541.02|4540.62|4540.77|4540.37|350
1630589980000|2021-09-02 13:39:40|4540.52|4540.12|4540.52|4540.12|4540.77|4540.37|4540.52|4540.12|384
1630589990000|2021-09-02 13:39:50|4540.64|4540.24|4541.02|4540.62|4541.02|4540.62|4540.52|4540.12|160
1630590000000|2021-09-02 13:40:00|4541.27|4540.87|4541.27|4540.87|4541.77|4541.37|4541.27|4540.87|1640
1630590010000|2021-09-02 13:40:10|4541.02|4540.62|4541.52|4541.12|4541.52|4541.12|4541.02|4540.62|933
1630590020000|2021-09-02 13:40:20|4541.77|4541.37|4541.77|4541.37|4542.02|4541.62|4541.77|4541.37|690
1630590030000|2021-09-02 13:40:30|||||||||522
1630590040000|2021-09-02 13:40:40|4541.52|4541.12|4541.77|4541.37|4541.77|4541.37|4541.52|4541.12|196
1630590050000|2021-09-02 13:40:50|4542.02|4541.62|4542.52|4542.12|4542.52|4542.12|4542.02|4541.62|1334
1630590060000|2021-09-02 13:41:00|4542.77|4542.37|4543.27|4542.87|4543.52|4543.12|4542.77|4542.37|2186
1630590070000|2021-09-02 13:41:10|4543.02|4542.62|4542.77|4542.37|4543.02|4542.62|4542.52|4542.12|1106
1630590080000|2021-09-02 13:41:20|4542.52|4542.12|4541.77|4541.37|4542.77|4542.37|4541.77|4541.37|1040
1630590090000|2021-09-02 13:41:30|4542.02|4541.62|4541.27|4540.87|4542.02|4541.62|4541.27|4540.87|1600
1630590100000|2021-09-02 13:41:40|4541.39|4540.99|4541.27|4540.87|4541.77|4541.37|4541.27|4540.87|1393
1630590110000|2021-09-02 13:41:50|4541.14|4540.74|4540.77|4540.37|4541.14|4540.74|4540.77|4540.37|710
1630590120000|2021-09-02 13:42:00|4541.02|4540.62|4540.77|4540.37|4541.02|4540.62|4540.77|4540.37|476
1630590130000|2021-09-02 13:42:10|4540.89|4540.49|4540.77|4540.37|4541.27|4540.87|4540.77|4540.37|422
1630590140000|2021-09-02 13:42:20|4541.02|4540.62|4541.02|4540.62|4541.27|4540.87|4540.77|4540.37|650
1630590150000|2021-09-02 13:42:30|4541.14|4540.74|4541.27|4540.87|4541.27|4540.87|4541.02|4540.62|258
1630590160000|2021-09-02 13:42:40|4541.52|4541.12|4541.52|4541.12|4541.52|4541.12|4541.02|4540.62|482
1630590170000|2021-09-02 13:42:50|4541.27|4540.87|4541.27|4540.87|4541.39|4540.99|4541.14|4540.74|531
1630590180000|2021-09-02 13:43:00|4541.39|4540.99|4541.27|4540.87|4541.39|4540.99|4541.02|4540.62|506
1630590190000|2021-09-02 13:43:10|4541.02|4540.62|4540.77|4540.37|4541.02|4540.62|4540.77|4540.37|811
1630590200000|2021-09-02 13:43:20|4541.02|4540.62|4541.02|4540.62|4541.02|4540.62|4541.02|4540.62|288
1630590210000|2021-09-02 13:43:30|4541.27|4540.87|4541.27|4540.87|4541.27|4540.87|4541.27|4540.87|168
1630590220000|2021-09-02 13:43:40|4541.39|4540.99|4541.02|4540.62|4541.52|4541.12|4541.02|4540.62|407
1630590230000|2021-09-02 13:43:50|4541.14|4540.74|4541.27|4540.87|4541.27|4540.87|4540.77|4540.37|351
1630590240000|2021-09-02 13:44:00|4541.52|4541.12|4541.27|4540.87|4541.52|4541.12|4541.27|4540.87|205
1630590250000|2021-09-02 13:44:10|4541.52|4541.12|4541.52|4541.12|4541.52|4541.12|4541.52|4541.12|217
1630590260000|2021-09-02 13:44:20|4541.39|4540.99|4541.27|4540.87|4541.52|4541.12|4541.27|4540.87|287
1630590270000|2021-09-02 13:44:30|4541.14|4540.74|4541.27|4540.87|4541.27|4540.87|4541.02|4540.62|281
1630590280000|2021-09-02 13:44:40|4541.14|4540.74|4541.27|4540.87|4541.27|4540.87|4541.02|4540.62|483
1630590290000|2021-09-02 13:44:50|4541.52|4541.12|4541.52|4541.12|4541.52|4541.12|4541.27|4540.87|265
1630590300000|2021-09-02 13:45:00|4541.77|4541.37|4543.77|4543.37|4543.77|4543.37|4541.77|4541.37|1901
1630590310000|2021-09-02 13:45:10|4544.02|4543.62|4545.52|4545.12|4545.52|4545.12|4544.02|4543.62|3134
1630590320000|2021-09-02 13:45:20|4545.77|4545.37|4545.77|4545.37|4546.02|4545.62|4545.27|4544.87|1648
1630590330000|2021-09-02 13:45:30|4545.52|4545.12|4544.77|4544.37|4545.52|4545.12|4544.77|4544.37|1608
1630590340000|2021-09-02 13:45:40|4544.52|4544.12|4544.27|4543.87|4544.52|4544.12|4543.77|4543.37|1343
1630590350000|2021-09-02 13:45:50|4544.52|4544.12|4544.02|4543.62|4544.77|4544.37|4544.02|4543.62|941
1630590360000|2021-09-02 13:46:00|4544.27|4543.87|4544.27|4543.87|4544.39|4543.99|4544.02|4543.62|1238
1630590370000|2021-09-02 13:46:10|4544.02|4543.62|4544.02|4543.62|4544.02|4543.62|4543.52|4543.12|1183
1630590380000|2021-09-02 13:46:20|4543.77|4543.37|4544.27|4543.87|4544.52|4544.12|4543.77|4543.37|1040
1630590390000|2021-09-02 13:46:30|4544.02|4543.62|4544.27|4543.87|4544.27|4543.87|4543.52|4543.12|854
1630590400000|2021-09-02 13:46:40|4544.14|4543.74|4543.77|4543.37|4544.27|4543.87|4543.77|4543.37|629
1630590410000|2021-09-02 13:46:50|4543.89|4543.49|4544.02|4543.62|4544.02|4543.62|4543.77|4543.37|375
1630590420000|2021-09-02 13:47:00|4544.27|4543.87|4544.02|4543.62|4544.27|4543.87|4544.02|4543.62|497
1630590430000|2021-09-02 13:47:10|4544.27|4543.87|4544.02|4543.62|4544.27|4543.87|4544.02|4543.62|413
1630590440000|2021-09-02 13:47:20|4543.77|4543.37|4544.02|4543.62|4544.02|4543.62|4543.77|4543.37|366
1630590450000|2021-09-02 13:47:30|4544.27|4543.87|4544.02|4543.62|4544.27|4543.87|4544.02|4543.62|578
1630590460000|2021-09-02 13:47:40|4543.77|4543.37|4543.77|4543.37|4543.77|4543.37|4543.52|4543.12|705
1630590470000|2021-09-02 13:47:50|||||||||102
1630590480000|2021-09-02 13:48:00|4543.52|4543.12|4543.27|4542.87|4543.77|4543.37|4543.27|4542.87|1036
1630590490000|2021-09-02 13:48:10|4543.02|4542.62|4542.77|4542.37|4543.02|4542.62|4542.77|4542.37|988
1630590500000|2021-09-02 13:48:20|4543.02|4542.62|4543.02|4542.62|4543.27|4542.87|4543.02|4542.62|1110
1630590510000|2021-09-02 13:48:30|4542.77|4542.37|4543.02|4542.62|4543.02|4542.62|4542.77|4542.37|621
1630590520000|2021-09-02 13:48:40|4542.77|4542.37|4542.77|4542.37|4543.02|4542.62|4542.77|4542.37|349
1630590530000|2021-09-02 13:48:50|||||||||44
1630590540000|2021-09-02 13:49:00|4542.64|4542.24|4542.77|4542.37|4542.77|4542.37|4542.52|4542.12|1004
1630590550000|2021-09-02 13:49:10|4542.64|4542.24|4542.52|4542.12|4542.77|4542.37|4542.27|4541.87|996
1630590560000|2021-09-02 13:49:20|4542.77|4542.37|4542.77|4542.37|4542.77|4542.37|4542.52|4542.12|434
1630590570000|2021-09-02 13:49:30|4543.02|4542.62|4543.02|4542.62|4543.27|4542.87|4543.02|4542.62|810
1630590580000|2021-09-02 13:49:40|4542.77|4542.37|4542.77|4542.37|4543.02|4542.62|4542.77|4542.37|350
1630590590000|2021-09-02 13:49:50|4542.52|4542.12|4543.02|4542.62|4543.02|4542.62|4542.52|4542.12|329
1630590600000|2021-09-02 13:50:00|4542.77|4542.37|4542.77|4542.37|4543.02|4542.62|4542.64|4542.24|648
1630590610000|2021-09-02 13:50:10|4543.02|4542.62|4543.02|4542.62|4543.02|4542.62|4542.77|4542.37|395
1630590620000|2021-09-02 13:50:20|4543.27|4542.87|4542.27|4541.87|4543.27|4542.87|4542.27|4541.87|614
1630590630000|2021-09-02 13:50:30|4542.02|4541.62|4542.02|4541.62|4542.02|4541.62|4541.89|4541.49|1207
1630590640000|2021-09-02 13:50:40|4541.77|4541.37|4542.02|4541.62|4542.02|4541.62|4541.77|4541.37|231
1630590650000|2021-09-02 13:50:50|4541.77|4541.37|4541.27|4540.87|4542.02|4541.62|4541.27|4540.87|700
1630590660000|2021-09-02 13:51:00|4541.52|4541.12|4540.77|4540.37|4541.52|4541.12|4540.77|4540.37|875
1630590670000|2021-09-02 13:51:10|4541.02|4540.62|4541.27|4540.87|4541.52|4541.12|4541.02|4540.62|546
1630590680000|2021-09-02 13:51:20|4541.02|4540.62|4541.02|4540.62|4541.27|4540.87|4541.02|4540.62|369
1630590690000|2021-09-02 13:51:30|4540.77|4540.37|4541.02|4540.62|4541.02|4540.62|4540.77|4540.37|321
1630590700000|2021-09-02 13:51:40|4540.77|4540.37|4541.02|4540.62|4541.02|4540.62|4540.77|4540.37|235
1630590710000|2021-09-02 13:51:50|4541.27|4540.87|4540.27|4539.87|4541.27|4540.87|4540.27|4539.87|1147
1630590720000|2021-09-02 13:52:00|4540.14|4539.74|4540.77|4540.37|4540.77|4540.37|4540.02|4539.62|1068
1630590730000|2021-09-02 13:52:10|||||||||351
1630590740000|2021-09-02 13:52:20|4540.52|4540.12|4540.77|4540.37|4540.77|4540.37|4540.52|4540.12|264
1630590750000|2021-09-02 13:52:30|4540.52|4540.12|4540.02|4539.62|4540.52|4540.12|4540.02|4539.62|445
1630590760000|2021-09-02 13:52:40|4540.27|4539.87|4540.52|4540.12|4540.52|4540.12|4540.02|4539.62|376
1630590770000|2021-09-02 13:52:50|4540.27|4539.87|4540.52|4540.12|4540.52|4540.12|4540.27|4539.87|370
1630590780000|2021-09-02 13:53:00|4540.27|4539.87|4540.27|4539.87|4540.52|4540.12|4540.02|4539.62|622
1630590790000|2021-09-02 13:53:10|4540.52|4540.12|4540.52|4540.12|4540.77|4540.37|4540.27|4539.87|879
1630590800000|2021-09-02 13:53:20|4540.27|4539.87|4540.02|4539.62|4540.27|4539.87|4540.02|4539.62|398
1630590810000|2021-09-02 13:53:30|4539.77|4539.37|4539.77|4539.37|4539.77|4539.37|4539.52|4539.12|677
1630590820000|2021-09-02 13:53:40|4540.02|4539.62|4540.27|4539.87|4540.27|4539.87|4540.02|4539.62|447
1630590830000|2021-09-02 13:53:50|4540.52|4540.12|4540.39|4539.99|4540.77|4540.37|4540.27|4539.87|958
1630590840000|2021-09-02 13:54:00|4540.52|4540.12|4539.77|4539.37|4540.52|4540.12|4539.77|4539.37|373
1630590850000|2021-09-02 13:54:10|4540.02|4539.62|4539.77|4539.37|4540.27|4539.87|4539.77|4539.37|689
1630590860000|2021-09-02 13:54:20|4539.64|4539.24|4540.52|4540.12|4540.52|4540.12|4539.52|4539.12|555
1630590870000|2021-09-02 13:54:30|4540.77|4540.37|4540.77|4540.37|4540.77|4540.37|4540.52|4540.12|296
1630590880000|2021-09-02 13:54:40|4540.52|4540.12|4540.27|4539.87|4540.52|4540.12|4540.27|4539.87|517
1630590890000|2021-09-02 13:54:50|4540.02|4539.62|4540.52|4540.12|4540.52|4540.12|4539.77|4539.37|380
1630590900000|2021-09-02 13:55:00|4540.77|4540.37|4540.27|4539.87|4541.02|4540.62|4540.27|4539.87|1088
1630590910000|2021-09-02 13:55:10|4540.02|4539.62|4539.77|4539.37|4540.02|4539.62|4539.77|4539.37|301
1630590920000|2021-09-02 13:55:20|4540.02|4539.62|4540.02|4539.62|4540.02|4539.62|4540.02|4539.62|149
1630590930000|2021-09-02 13:55:30|4539.77|4539.37|4539.52|4539.12|4540.02|4539.62|4539.52|4539.12|589
1630590940000|2021-09-02 13:55:40|4539.77|4539.37|4539.52|4539.12|4540.02|4539.62|4539.27|4538.87|387
1630590950000|2021-09-02 13:55:50|4539.27|4538.87|4539.27|4538.87|4539.52|4539.12|4539.02|4538.62|743
1630590960000|2021-09-02 13:56:00|4539.02|4538.62|4539.52|4539.12|4539.77|4539.37|4538.77|4538.37|887
1630590970000|2021-09-02 13:56:10|4539.27|4538.87|4539.27|4538.87|4539.27|4538.87|4539.02|4538.62|365
1630590980000|2021-09-02 13:56:20|4539.02|4538.62|4539.52|4539.12|4539.77|4539.37|4539.02|4538.62|314
1630590990000|2021-09-02 13:56:30|4539.27|4538.87|4539.77|4539.37|4539.77|4539.37|4539.27|4538.87|231
1630591000000|2021-09-02 13:56:40|4539.64|4539.24|4539.27|4538.87|4539.64|4539.24|4539.02|4538.62|457
1630591010000|2021-09-02 13:56:50|4539.02|4538.62|4538.77|4538.37|4539.02|4538.62|4538.77|4538.37|347
1630591020000|2021-09-02 13:57:00|4538.64|4538.24|4538.27|4537.87|4538.77|4538.37|4538.27|4537.87|660
1630591030000|2021-09-02 13:57:10|4538.39|4537.99|4538.77|4538.37|4538.77|4538.37|4538.27|4537.87|889
1630591040000|2021-09-02 13:57:20|4538.52|4538.12|4538.77|4538.37|4538.77|4538.37|4538.52|4538.12|429
1630591050000|2021-09-02 13:57:30|4539.02|4538.62|4539.02|4538.62|4539.02|4538.62|4539.02|4538.62|223
1630591060000|2021-09-02 13:57:40|4539.14|4538.74|4539.52|4539.12|4539.52|4539.12|4539.02|4538.62|506
1630591070000|2021-09-02 13:57:50|4539.64|4539.24|4539.77|4539.37|4540.02|4539.62|4539.64|4539.24|307
1630591080000|2021-09-02 13:58:00|4540.02|4539.62|4540.02|4539.62|4540.02|4539.62|4540.02|4539.62|91
1630591090000|2021-09-02 13:58:10|4539.77|4539.37|4539.27|4538.87|4539.77|4539.37|4539.27|4538.87|449
1630591100000|2021-09-02 13:58:20|4539.14|4538.74|4539.27|4538.87|4539.27|4538.87|4539.02|4538.62|381
1630591110000|2021-09-02 13:58:30|4539.39|4538.99|4539.27|4538.87|4539.77|4539.37|4539.27|4538.87|298
1630591120000|2021-09-02 13:58:40|4539.52|4539.12|4539.27|4538.87|4539.52|4539.12|4539.02|4538.62|354
1630591130000|2021-09-02 13:58:50|4539.14|4538.74|4539.02|4538.62|4539.27|4538.87|4539.02|4538.62|144
1630591140000|2021-09-02 13:59:00|4538.77|4538.37|4538.27|4537.87|4538.77|4538.37|4538.27|4537.87|342
1630591150000|2021-09-02 13:59:10|4538.52|4538.12|4538.77|4538.37|4538.77|4538.37|4538.52|4538.12|291
1630591160000|2021-09-02 13:59:20|4538.89|4538.49|4539.27|4538.87|4539.27|4538.87|4538.77|4538.37|174
1630591170000|2021-09-02 13:59:30|4539.52|4539.12|4539.52|4539.12|4539.77|4539.37|4539.52|4539.12|334
1630591180000|2021-09-02 13:59:40|4539.64|4539.24|4539.52|4539.12|4539.64|4539.24|4539.52|4539.12|55
1630591190000|2021-09-02 13:59:50|4539.64|4539.24|4539.64|4539.24|4539.64|4539.24|4539.64|4539.24|130
1630591200000|2021-09-02 14:00:00|4539.52|4539.12|4540.02|4539.62|4540.27|4539.87|4539.52|4539.12|790
1630591210000|2021-09-02 14:00:10|4540.14|4539.74|4540.77|4540.37|4540.77|4540.37|4540.02|4539.62|489
1630591220000|2021-09-02 14:00:20|4541.02|4540.62|4540.02|4539.62|4541.02|4540.62|4539.77|4539.37|764
1630591230000|2021-09-02 14:00:30|4540.14|4539.74|4540.52|4540.12|4541.02|4540.62|4540.02|4539.62|741
1630591240000|2021-09-02 14:00:40|4540.77|4540.37|4540.52|4540.12|4540.77|4540.37|4540.02|4539.62|694
1630591250000|2021-09-02 14:00:50|4540.27|4539.87|4540.02|4539.62|4540.27|4539.87|4539.77|4539.37|697
1630591260000|2021-09-02 14:01:00|4539.77|4539.37|4539.52|4539.12|4539.77|4539.37|4539.52|4539.12|432
1630591270000|2021-09-02 14:01:10|4539.27|4538.87|4539.52|4539.12|4539.52|4539.12|4539.27|4538.87|570
1630591280000|2021-09-02 14:01:20|4539.77|4539.37|4539.27|4538.87|4539.77|4539.37|4539.27|4538.87|196
1630591290000|2021-09-02 14:01:30|4539.52|4539.12|4540.27|4539.87|4540.27|4539.87|4539.52|4539.12|355
1630591300000|2021-09-02 14:01:40|4540.02|4539.62|4540.27|4539.87|4540.27|4539.87|4540.02|4539.62|405
1630591310000|2021-09-02 14:01:50|4540.02|4539.62|4540.02|4539.62|4540.27|4539.87|4540.02|4539.62|961
1630591320000|2021-09-02 14:02:00|4540.27|4539.87|4539.52|4539.12|4540.27|4539.87|4539.27|4538.87|1485
1630591330000|2021-09-02 14:02:10|4539.64|4539.24|4540.02|4539.62|4540.27|4539.87|4539.64|4539.24|249
1630591340000|2021-09-02 14:02:20|4539.77|4539.37|4539.52|4539.12|4539.77|4539.37|4539.27|4538.87|488
1630591350000|2021-09-02 14:02:30|4539.77|4539.37|4540.27|4539.87|4540.52|4540.12|4539.77|4539.37|512
1630591360000|2021-09-02 14:02:40|4540.52|4540.12|4539.77|4539.37|4540.52|4540.12|4539.52|4539.12|438
1630591370000|2021-09-02 14:02:50|4539.52|4539.12|4539.52|4539.12|4539.77|4539.37|4539.52|4539.12|301
1630591380000|2021-09-02 14:03:00|4539.27|4538.87|4539.02|4538.62|4539.27|4538.87|4538.77|4538.37|812
1630591390000|2021-09-02 14:03:10|4538.89|4538.49|4538.52|4538.12|4539.02|4538.62|4538.52|4538.12|427
1630591400000|2021-09-02 14:03:20|4538.27|4537.87|4538.27|4537.87|4538.52|4538.12|4538.27|4537.87|589
1630591410000|2021-09-02 14:03:30|4538.39|4537.99|4538.77|4538.37|4539.02|4538.62|4538.27|4537.87|593
1630591420000|2021-09-02 14:03:40|4538.52|4538.12|4538.52|4538.12|4538.52|4538.12|4538.27|4537.87|483
1630591430000|2021-09-02 14:03:50|4538.27|4537.87|4538.77|4538.37|4538.77|4538.37|4538.27|4537.87|219
1630591440000|2021-09-02 14:04:00|4538.52|4538.12|4538.27|4537.87|4538.52|4538.12|4538.27|4537.87|983
1630591450000|2021-09-02 14:04:10|4538.14|4537.74|4536.77|4536.37|4538.14|4537.74|4536.77|4536.37|2340
1630591460000|2021-09-02 14:04:20|4537.02|4536.62|4537.77|4537.37|4537.77|4537.37|4537.02|4536.62|1440
1630591470000|2021-09-02 14:04:30|4537.52|4537.12|4537.52|4537.12|4537.77|4537.37|4537.52|4537.12|351
1630591480000|2021-09-02 14:04:40|4537.27|4536.87|4537.27|4536.87|4537.77|4537.37|4537.27|4536.87|428
1630591490000|2021-09-02 14:04:50|4537.02|4536.62|4537.02|4536.62|4537.27|4536.87|4536.77|4536.37|810
1630591500000|2021-09-02 14:05:00|4536.77|4536.37|4537.27|4536.87|4537.52|4537.12|4536.77|4536.37|643
1630591510000|2021-09-02 14:05:10|4537.39|4536.99|4537.77|4537.37|4537.77|4537.37|4537.27|4536.87|490
1630591520000|2021-09-02 14:05:20|4537.52|4537.12|4538.02|4537.62|4538.52|4538.12|4537.52|4537.12|545
1630591530000|2021-09-02 14:05:30|4538.27|4537.87|4538.52|4538.12|4538.77|4538.37|4538.27|4537.87|542
1630591540000|2021-09-02 14:05:40|4538.27|4537.87|4538.27|4537.87|4538.27|4537.87|4538.27|4537.87|269
1630591550000|2021-09-02 14:05:50|4538.52|4538.12|4538.27|4537.87|4538.64|4538.24|4538.27|4537.87|417
1630591560000|2021-09-02 14:06:00|4538.52|4538.12|4538.52|4538.12|4538.77|4538.37|4538.52|4538.12|1184
1630591570000|2021-09-02 14:06:10|4538.77|4538.37|4538.27|4537.87|4539.02|4538.62|4538.27|4537.87|501
1630591580000|2021-09-02 14:06:20|4538.52|4538.12|4538.27|4537.87|4538.52|4538.12|4538.27|4537.87|294
1630591590000|2021-09-02 14:06:30|4538.52|4538.12|4538.27|4537.87|4538.52|4538.12|4538.02|4537.62|538
1630591600000|2021-09-02 14:06:40|4538.52|4538.12|4538.52|4538.12|4538.52|4538.12|4538.27|4537.87|234
1630591610000|2021-09-02 14:06:50|4538.77|4538.37|4538.27|4537.87|4538.77|4538.37|4538.27|4537.87|310
1630591620000|2021-09-02 14:07:00|4538.52|4538.12|4538.52|4538.12|4538.52|4538.12|4538.27|4537.87|330
1630591630000|2021-09-02 14:07:10|4538.39|4537.99|4538.52|4538.12|4538.52|4538.12|4538.27|4537.87|197
1630591640000|2021-09-02 14:07:20|4538.64|4538.24|4538.77|4538.37|4538.77|4538.37|4538.52|4538.12|213
1630591650000|2021-09-02 14:07:30|4539.02|4538.62|4538.77|4538.37|4539.02|4538.62|4538.77|4538.37|224
1630591660000|2021-09-02 14:07:40|||||||||400
1630591670000|2021-09-02 14:07:50|4538.64|4538.24|4538.77|4538.37|4539.02|4538.62|4538.52|4538.12|809
1630591680000|2021-09-02 14:08:00|4538.52|4538.12|4538.27|4537.87|4538.52|4538.12|4538.27|4537.87|145
1630591690000|2021-09-02 14:08:10|4538.14|4537.74|4537.77|4537.37|4538.27|4537.87|4537.77|4537.37|301
1630591700000|2021-09-02 14:08:20|4537.89|4537.49|4538.02|4537.62|4538.02|4537.62|4537.77|4537.37|397
1630591710000|2021-09-02 14:08:30|4538.14|4537.74|4538.27|4537.87|4538.27|4537.87|4538.14|4537.74|172
1630591720000|2021-09-02 14:08:40|4538.52|4538.12|4538.27|4537.87|4538.52|4538.12|4538.27|4537.87|469
1630591730000|2021-09-02 14:08:50|4538.39|4537.99|4538.77|4538.37|4538.77|4538.37|4538.39|4537.99|295
1630591740000|2021-09-02 14:09:00|4539.02|4538.62|4539.02|4538.62|4539.27|4538.87|4539.02|4538.62|387
1630591750000|2021-09-02 14:09:10|4538.77|4538.37|4538.77|4538.37|4539.02|4538.62|4538.77|4538.37|347
1630591760000|2021-09-02 14:09:20|4538.89|4538.49|4539.02|4538.62|4539.02|4538.62|4538.77|4538.37|189
1630591770000|2021-09-02 14:09:30|4538.52|4538.12|4538.27|4537.87|4538.52|4538.12|4538.27|4537.87|358
1630591780000|2021-09-02 14:09:40|4538.52|4538.12|4538.27|4537.87|4538.52|4538.12|4538.14|4537.74|456
1630591790000|2021-09-02 14:09:50|4538.14|4537.74|4537.77|4537.37|4538.27|4537.87|4537.77|4537.37|334
1630591800000|2021-09-02 14:10:00|4537.73|4537.33|4537.98|4537.58|4538.23|4537.83|4537.73|4537.33|647
1630591810000|2021-09-02 14:10:10|4537.73|4537.33|4537.48|4537.08|4537.98|4537.58|4537.48|4537.08|362
1630591820000|2021-09-02 14:10:20|4537.23|4536.83|4536.73|4536.33|4537.23|4536.83|4536.73|4536.33|636
1630591830000|2021-09-02 14:10:30|4536.98|4536.58|4536.23|4535.83|4536.98|4536.58|4536.23|4535.83|885
1630591840000|2021-09-02 14:10:40|4536.48|4536.08|4537.23|4536.83|4537.23|4536.83|4536.23|4535.83|694
1630591850000|2021-09-02 14:10:50|4536.98|4536.58|4537.23|4536.83|4537.35|4536.95|4536.98|4536.58|774
1630591860000|2021-09-02 14:11:00|4536.98|4536.58|4537.73|4537.33|4537.73|4537.33|4536.98|4536.58|544
1630591870000|2021-09-02 14:11:10|4537.48|4537.08|4537.48|4537.08|4537.73|4537.33|4536.98|4536.58|461
1630591880000|2021-09-02 14:11:20|4537.73|4537.33|4537.48|4537.08|4537.98|4537.58|4537.48|4537.08|164
1630591890000|2021-09-02 14:11:30|4537.23|4536.83|4537.73|4537.33|4537.73|4537.33|4537.23|4536.83|352
1630591900000|2021-09-02 14:11:40|4537.48|4537.08|4536.98|4536.58|4537.73|4537.33|4536.98|4536.58|315
1630591910000|2021-09-02 14:11:50|4536.73|4536.33|4536.48|4536.08|4536.73|4536.33|4536.48|4536.08|460
1630591920000|2021-09-02 14:12:00|4536.73|4536.33|4536.98|4536.58|4536.98|4536.58|4536.48|4536.08|429
1630591930000|2021-09-02 14:12:10|4536.48|4536.08|4536.73|4536.33|4536.98|4536.58|4536.48|4536.08|584
1630591940000|2021-09-02 14:12:20|4536.85|4536.45|4537.23|4536.83|4537.23|4536.83|4536.73|4536.33|497
1630591950000|2021-09-02 14:12:30|4537.1|4536.7|4537.23|4536.83|4537.23|4536.83|4536.85|4536.45|309
1630591960000|2021-09-02 14:12:40|4537.1|4536.7|4536.73|4536.33|4537.23|4536.83|4536.73|4536.33|280
1630591970000|2021-09-02 14:12:50|4536.48|4536.08|4536.98|4536.58|4536.98|4536.58|4536.48|4536.08|309
1630591980000|2021-09-02 14:13:00|4537.23|4536.83|4536.73|4536.33|4537.23|4536.83|4536.48|4536.08|381
1630591990000|2021-09-02 14:13:10|4536.48|4536.08|4536.73|4536.33|4536.98|4536.58|4536.48|4536.08|222
1630592000000|2021-09-02 14:13:20|4536.48|4536.08|4536.48|4536.08|4536.48|4536.08|4536.48|4536.08|359
1630592010000|2021-09-02 14:13:30|4536.73|4536.33|4536.48|4536.08|4536.73|4536.33|4536.48|4536.08|2476
1630592020000|2021-09-02 14:13:40|4536.73|4536.33|4536.73|4536.33|4536.73|4536.33|4536.48|4536.08|1301
1630592030000|2021-09-02 14:13:50|4536.6|4536.2|4536.73|4536.33|4536.98|4536.58|4536.6|4536.2|415
1630592040000|2021-09-02 14:14:00|4537.23|4536.83|4537.23|4536.83|4537.48|4537.08|4537.23|4536.83|777
1630592050000|2021-09-02 14:14:10|4537.35|4536.95|4537.23|4536.83|4537.48|4537.08|4537.23|4536.83|166
1630592060000|2021-09-02 14:14:20|4537.1|4536.7|4536.98|4536.58|4537.23|4536.83|4536.73|4536.33|1066
1630592070000|2021-09-02 14:14:30|4537.1|4536.7|4537.23|4536.83|4537.23|4536.83|4536.98|4536.58|359
1630592080000|2021-09-02 14:14:40|4536.98|4536.58|4536.73|4536.33|4536.98|4536.58|4536.73|4536.33|655
1630592090000|2021-09-02 14:14:50|4536.98|4536.58|4536.98|4536.58|4536.98|4536.58|4536.98|4536.58|191
1630592100000|2021-09-02 14:15:00|4537.23|4536.83|4536.98|4536.58|4537.23|4536.83|4536.48|4536.08|862
1630592110000|2021-09-02 14:15:10|4537.23|4536.83|4537.23|4536.83|4537.48|4537.08|4537.23|4536.83|390
1630592120000|2021-09-02 14:15:20|4536.98|4536.58|4536.98|4536.58|4537.23|4536.83|4536.48|4536.08|748
1630592130000|2021-09-02 14:15:30|4536.73|4536.33|4536.48|4536.08|4536.73|4536.33|4536.48|4536.08|357
1630592140000|2021-09-02 14:15:40|4536.73|4536.33|4536.73|4536.33|4536.98|4536.58|4536.48|4536.08|1123
1630592150000|2021-09-02 14:15:50|4536.98|4536.58|4537.23|4536.83|4537.48|4537.08|4536.98|4536.58|579
1630592160000|2021-09-02 14:16:00|4537.48|4537.08|4536.98|4536.58|4537.48|4537.08|4536.98|4536.58|486
1630592170000|2021-09-02 14:16:10|4537.1|4536.7|4536.98|4536.58|4537.23|4536.83|4536.98|4536.58|207
1630592180000|2021-09-02 14:16:20|4536.73|4536.33|4536.73|4536.33|4536.73|4536.33|4536.73|4536.33|283
1630592190000|2021-09-02 14:16:30|4536.98|4536.58|4537.23|4536.83|4537.23|4536.83|4536.98|4536.58|225
1630592200000|2021-09-02 14:16:40|4537.1|4536.7|4536.98|4536.58|4537.23|4536.83|4536.98|4536.58|220
1630592210000|2021-09-02 14:16:50|4536.73|4536.33|4536.73|4536.33|4536.98|4536.58|4536.73|4536.33|132
1630592220000|2021-09-02 14:17:00|4536.6|4536.2|4536.73|4536.33|4536.73|4536.33|4536.48|4536.08|337
1630592230000|2021-09-02 14:17:10|4536.48|4536.08|4536.73|4536.33|4536.73|4536.33|4536.48|4536.08|512
1630592240000|2021-09-02 14:17:20|4536.98|4536.58|4536.85|4536.45|4536.98|4536.58|4536.73|4536.33|275
1630592250000|2021-09-02 14:17:30|4536.98|4536.58|4536.98|4536.58|4537.23|4536.83|4536.73|4536.33|762
1630592260000|2021-09-02 14:17:40|4536.73|4536.33|4536.98|4536.58|4536.98|4536.58|4536.73|4536.33|450
1630592270000|2021-09-02 14:17:50|4536.85|4536.45|4536.73|4536.33|4536.98|4536.58|4536.73|4536.33|196
1630592280000|2021-09-02 14:18:00|4536.98|4536.58|4537.23|4536.83|4537.48|4537.08|4536.85|4536.45|462
1630592290000|2021-09-02 14:18:10|4537.35|4536.95|4538.1|4537.7|4538.1|4537.7|4537.35|4536.95|614
1630592300000|2021-09-02 14:18:20|4537.98|4537.58|4537.48|4537.08|4537.98|4537.58|4537.48|4537.08|181
1630592310000|2021-09-02 14:18:30|4537.23|4536.83|4537.48|4537.08|4537.48|4537.08|4537.23|4536.83|131
1630592320000|2021-09-02 14:18:40|4537.73|4537.33|4537.73|4537.33|4537.98|4537.58|4537.73|4537.33|314
1630592330000|2021-09-02 14:18:50|4537.85|4537.45|4537.73|4537.33|4537.98|4537.58|4537.48|4537.08|302
1630592340000|2021-09-02 14:19:00|4537.98|4537.58|4537.48|4537.08|4537.98|4537.58|4537.23|4536.83|536
1630592350000|2021-09-02 14:19:10|4537.23|4536.83|4537.23|4536.83|4537.48|4537.08|4536.98|4536.58|545
1630592360000|2021-09-02 14:19:20|4537.1|4536.7|4537.23|4536.83|4537.23|4536.83|4536.98|4536.58|156
1630592370000|2021-09-02 14:19:30|4537.1|4536.7|4536.98|4536.58|4537.23|4536.83|4536.98|4536.58|53
1630592380000|2021-09-02 14:19:40|4536.73|4536.33|4536.98|4536.58|4536.98|4536.58|4536.73|4536.33|205
1630592390000|2021-09-02 14:19:50|4536.85|4536.45|4536.48|4536.08|4536.98|4536.58|4536.48|4536.08|569
1630592400000|2021-09-02 14:20:00|4536.73|4536.33|4536.73|4536.33|4536.98|4536.58|4536.73|4536.33|306
1630592410000|2021-09-02 14:20:10|4536.98|4536.58|4536.98|4536.58|4536.98|4536.58|4536.98|4536.58|344
1630592420000|2021-09-02 14:20:20|4537.23|4536.83|4537.23|4536.83|4537.23|4536.83|4537.23|4536.83|146
1630592430000|2021-09-02 14:20:30|4537.48|4537.08|4537.48|4537.08|4537.48|4537.08|4537.48|4537.08|150
1630592440000|2021-09-02 14:20:40|4537.23|4536.83|4537.73|4537.33|4537.73|4537.33|4537.23|4536.83|461
1630592450000|2021-09-02 14:20:50|4537.6|4537.2|4537.23|4536.83|4537.6|4537.2|4537.23|4536.83|103
1630592460000|2021-09-02 14:21:00|4537.48|4537.08|4537.23|4536.83|4537.48|4537.08|4537.23|4536.83|455
1630592470000|2021-09-02 14:21:10|4537.48|4537.08|4537.48|4537.08|4537.48|4537.08|4537.35|4536.95|272
1630592480000|2021-09-02 14:21:20|4537.23|4536.83|4536.73|4536.33|4537.48|4537.08|4536.73|4536.33|360
1630592490000|2021-09-02 14:21:30|4536.98|4536.58|4537.23|4536.83|4537.48|4537.08|4536.98|4536.58|560
1630592500000|2021-09-02 14:21:40|4537.48|4537.08|4537.48|4537.08|4537.48|4537.08|4537.23|4536.83|485
1630592510000|2021-09-02 14:21:50|4537.6|4537.2|4537.48|4537.08|4537.73|4537.33|4537.48|4537.08|356
1630592520000|2021-09-02 14:22:00|4537.23|4536.83|4537.48|4537.08|4537.48|4537.08|4537.23|4536.83|413
1630592530000|2021-09-02 14:22:10|4537.23|4536.83|4537.35|4536.95|4537.48|4537.08|4537.23|4536.83|256
1630592540000|2021-09-02 14:22:20|4537.23|4536.83|4537.48|4537.08|4537.48|4537.08|4537.23|4536.83|98
1630592550000|2021-09-02 14:22:30|4537.73|4537.33|4537.73|4537.33|4537.98|4537.58|4537.73|4537.33|353
1630592560000|2021-09-02 14:22:40|4537.98|4537.58|4537.6|4537.2|4537.98|4537.58|4537.6|4537.2|335
1630592570000|2021-09-02 14:22:50|4537.73|4537.33|4537.73|4537.33|4537.73|4537.33|4537.48|4537.08|232
1630592580000|2021-09-02 14:23:00|4537.85|4537.45|4537.73|4537.33|4537.98|4537.58|4537.48|4537.08|439
1630592590000|2021-09-02 14:23:10|4537.85|4537.45|4537.98|4537.58|4537.98|4537.58|4537.73|4537.33|155
1630592600000|2021-09-02 14:23:20|4538.23|4537.83|4538.48|4538.08|4538.48|4538.08|4538.23|4537.83|415
1630592610000|2021-09-02 14:23:30|4538.73|4538.33|4538.98|4538.58|4538.98|4538.58|4538.73|4538.33|304
1630592620000|2021-09-02 14:23:40|4538.73|4538.33|4538.73|4538.33|4538.98|4538.58|4538.73|4538.33|320
1630592630000|2021-09-02 14:23:50|4538.98|4538.58|4538.73|4538.33|4538.98|4538.58|4538.73|4538.33|211
1630592640000|2021-09-02 14:24:00|4538.85|4538.45|4539.23|4538.83|4539.23|4538.83|4538.73|4538.33|646
1630592650000|2021-09-02 14:24:10|4539.35|4538.95|4539.48|4539.08|4539.48|4539.08|4539.35|4538.95|162
1630592660000|2021-09-02 14:24:20|4539.6|4539.2|4539.98|4539.58|4539.98|4539.58|4539.6|4539.2|586
1630592670000|2021-09-02 14:24:30|4539.73|4539.33|4539.73|4539.33|4539.73|4539.33|4539.73|4539.33|409
1630592680000|2021-09-02 14:24:40|||||||||171
1630592690000|2021-09-02 14:24:50|4539.98|4539.58|4539.98|4539.58|4539.98|4539.58|4539.73|4539.33|476
1630592700000|2021-09-02 14:25:00|4540.23|4539.83|4540.23|4539.83|4540.48|4540.08|4540.23|4539.83|636
1630592710000|2021-09-02 14:25:10|4540.48|4540.08|4540.48|4540.08|4540.48|4540.08|4540.23|4539.83|344
1630592720000|2021-09-02 14:25:20|4540.23|4539.83|4540.23|4539.83|4540.35|4539.95|4540.23|4539.83|290
1630592730000|2021-09-02 14:25:30|4539.98|4539.58|4539.73|4539.33|4539.98|4539.58|4539.73|4539.33|564
1630592740000|2021-09-02 14:25:40|4539.6|4539.2|4539.48|4539.08|4539.6|4539.2|4539.23|4538.83|505
1630592750000|2021-09-02 14:25:50|4539.23|4538.83|4539.23|4538.83|4539.23|4538.83|4539.23|4538.83|158
1630592760000|2021-09-02 14:26:00|4539.48|4539.08|4539.23|4538.83|4539.48|4539.08|4538.98|4538.58|472
1630592770000|2021-09-02 14:26:10|4538.98|4538.58|4539.48|4539.08|4539.48|4539.08|4538.98|4538.58|319
1630592780000|2021-09-02 14:26:20|4539.23|4538.83|4539.35|4538.95|4539.48|4539.08|4539.23|4538.83|317
1630592790000|2021-09-02 14:26:30|4539.48|4539.08|4539.48|4539.08|4539.73|4539.33|4539.48|4539.08|225
1630592800000|2021-09-02 14:26:40|4539.6|4539.2|4539.98|4539.58|4539.98|4539.58|4539.6|4539.2|261
1630592810000|2021-09-02 14:26:50|4540.1|4539.7|4539.98|4539.58|4540.23|4539.83|4539.98|4539.58|194
1630592820000|2021-09-02 14:27:00|4540.1|4539.7|4540.23|4539.83|4540.23|4539.83|4539.98|4539.58|156
1630592830000|2021-09-02 14:27:10|4540.35|4539.95|4540.48|4540.08|4540.48|4540.08|4540.23|4539.83|510
1630592840000|2021-09-02 14:27:20|4540.35|4539.95|4540.23|4539.83|4540.35|4539.95|4540.23|4539.83|242
1630592850000|2021-09-02 14:27:30|4540.35|4539.95|4540.48|4540.08|4540.48|4540.08|4540.35|4539.95|107
1630592860000|2021-09-02 14:27:40|||||||||205
1630592870000|2021-09-02 14:27:50|4540.73|4540.33|4540.73|4540.33|4540.73|4540.33|4540.73|4540.33|204
1630592880000|2021-09-02 14:28:00|4540.6|4540.2|4540.23|4539.83|4540.6|4540.2|4540.23|4539.83|215
1630592890000|2021-09-02 14:28:10|4539.98|4539.58|4539.98|4539.58|4540.23|4539.83|4539.98|4539.58|278
1630592900000|2021-09-02 14:28:20|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|236
1630592910000|2021-09-02 14:28:30|4540.35|4539.95|4540.23|4539.83|4540.48|4540.08|4540.23|4539.83|124
1630592920000|2021-09-02 14:28:40|4540.48|4540.08|4540.48|4540.08|4540.73|4540.33|4540.48|4540.08|256
1630592930000|2021-09-02 14:28:50|4540.6|4540.2|4540.48|4540.08|4540.6|4540.2|4540.48|4540.08|129
1630592940000|2021-09-02 14:29:00|4540.73|4540.33|4540.73|4540.33|4540.73|4540.33|4540.73|4540.33|348
1630592950000|2021-09-02 14:29:10|4540.98|4540.58|4540.48|4540.08|4540.98|4540.58|4540.48|4540.08|1009
1630592960000|2021-09-02 14:29:20|4540.6|4540.2|4541.23|4540.83|4541.35|4540.95|4540.6|4540.2|654
1630592970000|2021-09-02 14:29:30|||||||||201
1630592980000|2021-09-02 14:29:40|4540.98|4540.58|4540.73|4540.33|4540.98|4540.58|4540.73|4540.33|317
1630592990000|2021-09-02 14:29:50|4540.98|4540.58|4540.98|4540.58|4540.98|4540.58|4540.98|4540.58|247
1630593000000|2021-09-02 14:30:00|4540.73|4540.33|4540.98|4540.58|4540.98|4540.58|4540.73|4540.33|417
1630593010000|2021-09-02 14:30:10|4540.73|4540.33|4540.73|4540.33|4540.73|4540.33|4540.48|4540.08|625
1630593020000|2021-09-02 14:30:20|4540.98|4540.58|4541.23|4540.83|4541.48|4541.08|4540.98|4540.58|258
1630593030000|2021-09-02 14:30:30|4540.98|4540.58|4541.23|4540.83|4541.23|4540.83|4540.98|4540.58|269
1630593040000|2021-09-02 14:30:40|4541.48|4541.08|4541.48|4541.08|4541.48|4541.08|4541.23|4540.83|828
1630593050000|2021-09-02 14:30:50|||||||||57
1630593060000|2021-09-02 14:31:00|4541.73|4541.33|4541.73|4541.33|4541.98|4541.58|4541.6|4541.2|1031
1630593070000|2021-09-02 14:31:10|4541.48|4541.08|4541.48|4541.08|4541.48|4541.08|4541.23|4540.83|643
1630593080000|2021-09-02 14:31:20|4541.23|4540.83|4541.73|4541.33|4541.73|4541.33|4541.23|4540.83|189
1630593090000|2021-09-02 14:31:30|4541.98|4541.58|4541.73|4541.33|4541.98|4541.58|4541.73|4541.33|372
1630593100000|2021-09-02 14:31:40|4541.48|4541.08|4541.73|4541.33|4541.73|4541.33|4541.48|4541.08|258
1630593110000|2021-09-02 14:31:50|4541.48|4541.08|4541.73|4541.33|4541.73|4541.33|4541.48|4541.08|259
1630593120000|2021-09-02 14:32:00|4541.98|4541.58|4541.98|4541.58|4541.98|4541.58|4541.73|4541.33|253
1630593130000|2021-09-02 14:32:10|4541.73|4541.33|4540.98|4540.58|4541.73|4541.33|4540.98|4540.58|334
1630593140000|2021-09-02 14:32:20|||||||||238
1630593150000|2021-09-02 14:32:30|4540.85|4540.45|4540.73|4540.33|4540.98|4540.58|4540.73|4540.33|208
1630593160000|2021-09-02 14:32:40|4540.85|4540.45|4540.98|4540.58|4541.23|4540.83|4540.85|4540.45|263
1630593170000|2021-09-02 14:32:50|4541.1|4540.7|4541.23|4540.83|4541.23|4540.83|4540.98|4540.58|409
1630593180000|2021-09-02 14:33:00|4541.1|4540.7|4541.23|4540.83|4541.23|4540.83|4540.98|4540.58|272
1630593190000|2021-09-02 14:33:10|4541.1|4540.7|4540.98|4540.58|4541.1|4540.7|4540.98|4540.58|263
1630593200000|2021-09-02 14:33:20|4540.85|4540.45|4540.98|4540.58|4540.98|4540.58|4540.73|4540.33|226
1630593210000|2021-09-02 14:33:30|4540.85|4540.45|4540.85|4540.45|4540.85|4540.45|4540.85|4540.45|16
1630593220000|2021-09-02 14:33:40|4540.98|4540.58|4540.98|4540.58|4540.98|4540.58|4540.98|4540.58|193
1630593230000|2021-09-02 14:33:50|4541.23|4540.83|4540.98|4540.58|4541.23|4540.83|4540.73|4540.33|328
1630593240000|2021-09-02 14:34:00|4540.85|4540.45|4540.98|4540.58|4540.98|4540.58|4540.73|4540.33|264
1630593250000|2021-09-02 14:34:10|4541.23|4540.83|4541.48|4541.08|4541.48|4541.08|4541.23|4540.83|204
1630593260000|2021-09-02 14:34:20|4541.23|4540.83|4541.23|4540.83|4541.23|4540.83|4540.98|4540.58|229
1630593270000|2021-09-02 14:34:30|4540.98|4540.58|4541.23|4540.83|4541.23|4540.83|4540.98|4540.58|217
1630593280000|2021-09-02 14:34:40|4541.1|4540.7|4541.23|4540.83|4541.23|4540.83|4541.1|4540.7|219
1630593290000|2021-09-02 14:34:50|4541.1|4540.7|4540.98|4540.58|4541.23|4540.83|4540.98|4540.58|115
1630593300000|2021-09-02 14:35:00|||||||||338
1630593310000|2021-09-02 14:35:10|4540.85|4540.45|4540.73|4540.33|4540.98|4540.58|4540.73|4540.33|125
1630593320000|2021-09-02 14:35:20|4540.6|4540.2|4540.23|4539.83|4540.6|4540.2|4540.23|4539.83|419
1630593330000|2021-09-02 14:35:30|4540.48|4540.08|4540.48|4540.08|4540.98|4540.58|4540.23|4539.83|522
1630593340000|2021-09-02 14:35:40|4540.23|4539.83|4540.73|4540.33|4540.73|4540.33|4540.23|4539.83|206
1630593350000|2021-09-02 14:35:50|4540.6|4540.2|4540.73|4540.33|4540.73|4540.33|4540.6|4540.2|336
1630593360000|2021-09-02 14:36:00|4540.48|4540.08|4540.73|4540.33|4540.73|4540.33|4540.48|4540.08|361
1630593370000|2021-09-02 14:36:10|4540.98|4540.58|4540.73|4540.33|4541.23|4540.83|4540.73|4540.33|461
1630593380000|2021-09-02 14:36:20|4540.6|4540.2|4540.48|4540.08|4540.6|4540.2|4540.48|4540.08|208
1630593390000|2021-09-02 14:36:30|4540.6|4540.2|4540.6|4540.2|4540.6|4540.2|4540.6|4540.2|184
1630593400000|2021-09-02 14:36:40|4540.73|4540.33|4540.73|4540.33|4540.73|4540.33|4540.48|4540.08|301
1630593410000|2021-09-02 14:36:50|4540.98|4540.58|4540.73|4540.33|4540.98|4540.58|4540.73|4540.33|260
1630593420000|2021-09-02 14:37:00|4540.48|4540.08|4540.48|4540.08|4540.48|4540.08|4540.48|4540.08|152
1630593430000|2021-09-02 14:37:10|4540.6|4540.2|4540.48|4540.08|4540.6|4540.2|4540.23|4539.83|241
1630593440000|2021-09-02 14:37:20|4540.23|4539.83|4539.98|4539.58|4540.48|4540.08|4539.98|4539.58|371
1630593450000|2021-09-02 14:37:30|4540.23|4539.83|4539.98|4539.58|4540.23|4539.83|4539.98|4539.58|193
1630593460000|2021-09-02 14:37:40|4539.85|4539.45|4539.98|4539.58|4540.23|4539.83|4539.85|4539.45|266
1630593470000|2021-09-02 14:37:50|4540.1|4539.7|4539.98|4539.58|4540.1|4539.7|4539.85|4539.45|289
1630593480000|2021-09-02 14:38:00|4539.73|4539.33|4539.73|4539.33|4539.73|4539.33|4539.48|4539.08|518
1630593490000|2021-09-02 14:38:10|4539.98|4539.58|4539.48|4539.08|4539.98|4539.58|4539.23|4538.83|623
1630593500000|2021-09-02 14:38:20|4539.23|4538.83|4539.23|4538.83|4539.48|4539.08|4539.23|4538.83|196
1630593510000|2021-09-02 14:38:30|4538.98|4538.58|4538.98|4538.58|4538.98|4538.58|4538.98|4538.58|225
1630593520000|2021-09-02 14:38:40|4539.23|4538.83|4539.73|4539.33|4539.73|4539.33|4539.23|4538.83|371
1630593530000|2021-09-02 14:38:50|4539.48|4539.08|4539.48|4539.08|4539.73|4539.33|4539.48|4539.08|246
1630593540000|2021-09-02 14:39:00|4539.23|4538.83|4538.85|4538.45|4539.23|4538.83|4538.73|4538.33|581
1630593550000|2021-09-02 14:39:10|4538.73|4538.33|4538.73|4538.33|4538.98|4538.58|4538.48|4538.08|530
1630593560000|2021-09-02 14:39:20|4538.48|4538.08|4538.73|4538.33|4538.73|4538.33|4538.48|4538.08|261
1630593570000|2021-09-02 14:39:30|4538.98|4538.58|4538.98|4538.58|4538.98|4538.58|4538.73|4538.33|254
1630593580000|2021-09-02 14:39:40|4539.23|4538.83|4539.48|4539.08|4539.48|4539.08|4539.23|4538.83|273
1630593590000|2021-09-02 14:39:50|4539.23|4538.83|4538.98|4538.58|4539.23|4538.83|4538.98|4538.58|163
1630593600000|2021-09-02 14:40:00|4539.23|4538.83|4539.73|4539.33|4539.73|4539.33|4539.23|4538.83|380
1630593610000|2021-09-02 14:40:10|4539.98|4539.58|4539.48|4539.08|4539.98|4539.58|4539.48|4539.08|505
1630593620000|2021-09-02 14:40:20|4539.6|4539.2|4539.48|4539.08|4539.73|4539.33|4539.48|4539.08|1004
1630593630000|2021-09-02 14:40:30|4539.6|4539.2|4539.73|4539.33|4539.73|4539.33|4539.48|4539.08|428
1630593640000|2021-09-02 14:40:40|4539.48|4539.08|4538.98|4538.58|4539.48|4539.08|4538.98|4538.58|348
1630593650000|2021-09-02 14:40:50|4538.73|4538.33|4538.73|4538.33|4538.98|4538.58|4538.73|4538.33|198
1630593660000|2021-09-02 14:41:00|4538.98|4538.58|4539.23|4538.83|4539.23|4538.83|4538.6|4538.2|789
1630593670000|2021-09-02 14:41:10|4539.35|4538.95|4539.73|4539.33|4539.73|4539.33|4539.23|4538.83|480
1630593680000|2021-09-02 14:41:20|4539.98|4539.58|4539.73|4539.33|4539.98|4539.58|4539.73|4539.33|382
1630593690000|2021-09-02 14:41:30|4539.85|4539.45|4540.23|4539.83|4540.23|4539.83|4539.85|4539.45|262
1630593700000|2021-09-02 14:41:40|4540.35|4539.95|4539.98|4539.58|4540.35|4539.95|4539.98|4539.58|291
1630593710000|2021-09-02 14:41:50|4539.73|4539.33|4539.85|4539.45|4540.1|4539.7|4539.73|4539.33|486
1630593720000|2021-09-02 14:42:00|4539.98|4539.58|4540.23|4539.83|4540.23|4539.83|4539.98|4539.58|222
1630593730000|2021-09-02 14:42:10|4540.1|4539.7|4539.48|4539.08|4540.23|4539.83|4539.48|4539.08|589
1630593740000|2021-09-02 14:42:20|4539.23|4538.83|4539.48|4539.08|4539.48|4539.08|4539.23|4538.83|248
1630593750000|2021-09-02 14:42:30|||||||||151
1630593760000|2021-09-02 14:42:40|4539.6|4539.2|4539.23|4538.83|4539.73|4539.33|4539.23|4538.83|421
1630593770000|2021-09-02 14:42:50|4539.48|4539.08|4539.48|4539.08|4539.48|4539.08|4539.35|4538.95|153
1630593780000|2021-09-02 14:43:00|4539.6|4539.2|4539.73|4539.33|4540.23|4539.83|4539.6|4539.2|465
1630593790000|2021-09-02 14:43:10|4539.98|4539.58|4540.23|4539.83|4540.23|4539.83|4539.98|4539.58|297
1630593800000|2021-09-02 14:43:20|4539.98|4539.58|4539.98|4539.58|4539.98|4539.58|4539.98|4539.58|247
1630593810000|2021-09-02 14:43:30|4539.73|4539.33|4539.48|4539.08|4539.98|4539.58|4539.48|4539.08|330
1630593820000|2021-09-02 14:43:40|4539.6|4539.2|4539.98|4539.58|4539.98|4539.58|4539.48|4539.08|240
1630593830000|2021-09-02 14:43:50|4539.85|4539.45|4539.98|4539.58|4539.98|4539.58|4539.85|4539.45|117
1630593840000|2021-09-02 14:44:00|4540.1|4539.7|4540.23|4539.83|4540.23|4539.83|4539.98|4539.58|512
1630593850000|2021-09-02 14:44:10|4540.48|4540.08|4540.98|4540.58|4540.98|4540.58|4540.48|4540.08|839
1630593860000|2021-09-02 14:44:20|4540.73|4540.33|4540.73|4540.33|4540.73|4540.33|4540.73|4540.33|256
1630593870000|2021-09-02 14:44:30|4540.85|4540.45|4541.23|4540.83|4541.23|4540.83|4540.85|4540.45|282
1630593880000|2021-09-02 14:44:40|4541.48|4541.08|4541.73|4541.33|4541.73|4541.33|4541.48|4541.08|631
1630593890000|2021-09-02 14:44:50|4541.48|4541.08|4541.73|4541.33|4541.73|4541.33|4541.48|4541.08|151
1630593900000|2021-09-02 14:45:00|4541.48|4541.08|4541.48|4541.08|4541.6|4541.2|4541.48|4541.08|428
1630593910000|2021-09-02 14:45:10|4541.23|4540.83|4540.98|4540.58|4541.23|4540.83|4540.98|4540.58|640
1630593920000|2021-09-02 14:45:20|4541.23|4540.83|4541.48|4541.08|4541.48|4541.08|4541.23|4540.83|381
1630593930000|2021-09-02 14:45:30|4541.6|4541.2|4541.48|4541.08|4541.73|4541.33|4541.48|4541.08|235
1630593940000|2021-09-02 14:45:40|4541.6|4541.2|4541.73|4541.33|4541.73|4541.33|4541.6|4541.2|194
1630593950000|2021-09-02 14:45:50|4541.85|4541.45|4542.23|4541.83|4542.23|4541.83|4541.73|4541.33|592
1630593960000|2021-09-02 14:46:00|4542.48|4542.08|4542.48|4542.08|4542.73|4542.33|4542.48|4542.08|867
1630593970000|2021-09-02 14:46:10|4542.23|4541.83|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|294
1630593980000|2021-09-02 14:46:20|4542.1|4541.7|4542.23|4541.83|4542.23|4541.83|4541.98|4541.58|365
1630593990000|2021-09-02 14:46:30|4541.98|4541.58|4541.48|4541.08|4541.98|4541.58|4541.48|4541.08|437
1630594000000|2021-09-02 14:46:40|4541.73|4541.33|4541.48|4541.08|4541.73|4541.33|4541.48|4541.08|390
1630594010000|2021-09-02 14:46:50|4541.6|4541.2|4541.73|4541.33|4541.98|4541.58|4541.6|4541.2|402
1630594020000|2021-09-02 14:47:00|4541.98|4541.58|4541.73|4541.33|4541.98|4541.58|4541.73|4541.33|560
1630594030000|2021-09-02 14:47:10|4541.48|4541.08|4541.48|4541.08|4541.73|4541.33|4541.48|4541.08|901
1630594040000|2021-09-02 14:47:20|4541.35|4540.95|4541.23|4540.83|4541.48|4541.08|4541.23|4540.83|250
1630594050000|2021-09-02 14:47:30|4541.35|4540.95|4540.98|4540.58|4541.48|4541.08|4540.98|4540.58|307
1630594060000|2021-09-02 14:47:40|4540.73|4540.33|4540.73|4540.33|4540.98|4540.58|4540.73|4540.33|735
1630594070000|2021-09-02 14:47:50|4540.98|4540.58|4541.23|4540.83|4541.23|4540.83|4540.98|4540.58|418
1630594080000|2021-09-02 14:48:00|4541.1|4540.7|4540.98|4540.58|4541.23|4540.83|4540.73|4540.33|321
1630594090000|2021-09-02 14:48:10|4541.1|4540.7|4541.23|4540.83|4541.23|4540.83|4541.1|4540.7|122
1630594100000|2021-09-02 14:48:20|4541.35|4540.95|4541.23|4540.83|4541.35|4540.95|4541.23|4540.83|469
1630594110000|2021-09-02 14:48:30|4540.98|4540.58|4540.98|4540.58|4540.98|4540.58|4540.73|4540.33|478
1630594120000|2021-09-02 14:48:40|4540.85|4540.45|4540.73|4540.33|4540.98|4540.58|4540.73|4540.33|306
1630594130000|2021-09-02 14:48:50|4540.98|4540.58|4540.98|4540.58|4540.98|4540.58|4540.98|4540.58|145
1630594140000|2021-09-02 14:49:00|4540.73|4540.33|4540.98|4540.58|4540.98|4540.58|4540.73|4540.33|116
1630594150000|2021-09-02 14:49:10|||||||||311
1630594160000|2021-09-02 14:49:20|4541.1|4540.7|4540.98|4540.58|4541.23|4540.83|4540.98|4540.58|401
1630594170000|2021-09-02 14:49:30|4541.23|4540.83|4541.23|4540.83|4541.23|4540.83|4541.1|4540.7|128
1630594180000|2021-09-02 14:49:40|4540.98|4540.58|4540.98|4540.58|4541.1|4540.7|4540.98|4540.58|292
1630594190000|2021-09-02 14:49:50|4541.1|4540.7|4541.23|4540.83|4541.23|4540.83|4541.1|4540.7|292
1630594200000|2021-09-02 14:50:00|4541.48|4541.08|4540.98|4540.58|4541.48|4541.08|4540.98|4540.58|443
1630594210000|2021-09-02 14:50:10|4540.85|4540.45|4540.73|4540.33|4540.85|4540.45|4540.73|4540.33|170
1630594220000|2021-09-02 14:50:20|4540.98|4540.58|4540.98|4540.58|4540.98|4540.58|4540.73|4540.33|215
1630594230000|2021-09-02 14:50:30|4541.23|4540.83|4541.23|4540.83|4541.23|4540.83|4540.98|4540.58|163
1630594240000|2021-09-02 14:50:40|||||||||25
1630594250000|2021-09-02 14:50:50|4541.1|4540.7|4541.23|4540.83|4541.23|4540.83|4541.1|4540.7|218
1630594260000|2021-09-02 14:51:00|||||||||40
1630594270000|2021-09-02 14:51:10|4541.48|4541.08|4541.98|4541.58|4541.98|4541.58|4541.48|4541.08|692
1630594280000|2021-09-02 14:51:20|4541.73|4541.33|4541.98|4541.58|4541.98|4541.58|4541.73|4541.33|403
1630594290000|2021-09-02 14:51:30|||||||||27
1630594300000|2021-09-02 14:51:40|4542.23|4541.83|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|171
1630594310000|2021-09-02 14:51:50|4542.23|4541.83|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|422
1630594320000|2021-09-02 14:52:00|4542.1|4541.7|4541.98|4541.58|4542.1|4541.7|4541.73|4541.33|455
1630594330000|2021-09-02 14:52:10|4541.85|4541.45|4541.98|4541.58|4541.98|4541.58|4541.73|4541.33|157
1630594340000|2021-09-02 14:52:20|4541.73|4541.33|4541.73|4541.33|4541.98|4541.58|4541.73|4541.33|277
1630594350000|2021-09-02 14:52:30|4541.48|4541.08|4541.48|4541.08|4541.73|4541.33|4541.48|4541.08|297
1630594360000|2021-09-02 14:52:40|4541.73|4541.33|4541.73|4541.33|4541.73|4541.33|4541.6|4541.2|148
1630594370000|2021-09-02 14:52:50|4541.48|4541.08|4541.73|4541.33|4541.73|4541.33|4541.48|4541.08|140
1630594380000|2021-09-02 14:53:00|4541.85|4541.45|4541.48|4541.08|4541.98|4541.58|4541.48|4541.08|237
1630594390000|2021-09-02 14:53:10|4541.73|4541.33|4541.73|4541.33|4541.73|4541.33|4541.48|4541.08|230
1630594400000|2021-09-02 14:53:20|||||||||34
1630594410000|2021-09-02 14:53:30|4541.85|4541.45|4541.73|4541.33|4541.98|4541.58|4541.73|4541.33|294
1630594420000|2021-09-02 14:53:40|4541.48|4541.08|4541.48|4541.08|4541.48|4541.08|4541.48|4541.08|226
1630594430000|2021-09-02 14:53:50|4541.35|4540.95|4541.23|4540.83|4541.48|4541.08|4541.23|4540.83|411
1630594440000|2021-09-02 14:54:00|||||||||53
1630594450000|2021-09-02 14:54:10|4540.98|4540.58|4541.23|4540.83|4541.23|4540.83|4540.98|4540.58|639
1630594460000|2021-09-02 14:54:20|4541.1|4540.7|4541.23|4540.83|4541.23|4540.83|4540.98|4540.58|131
1630594470000|2021-09-02 14:54:30|4541.1|4540.7|4540.98|4540.58|4541.1|4540.7|4540.98|4540.58|120
1630594480000|2021-09-02 14:54:40|4540.73|4540.33|4540.98|4540.58|4540.98|4540.58|4540.73|4540.33|328
1630594490000|2021-09-02 14:54:50|4540.85|4540.45|4540.73|4540.33|4540.98|4540.58|4540.73|4540.33|326
1630594500000|2021-09-02 14:55:00|4540.85|4540.45|4540.73|4540.33|4540.85|4540.45|4540.73|4540.33|419
1630594510000|2021-09-02 14:55:10|4540.6|4540.2|4540.6|4540.2|4540.6|4540.2|4540.6|4540.2|110
1630594520000|2021-09-02 14:55:20|4540.48|4540.08|4540.73|4540.33|4540.73|4540.33|4540.48|4540.08|978
1630594530000|2021-09-02 14:55:30|||||||||148
1630594540000|2021-09-02 14:55:40|4540.98|4540.58|4540.73|4540.33|4540.98|4540.58|4540.73|4540.33|704
1630594550000|2021-09-02 14:55:50|||||||||198
1630594560000|2021-09-02 14:56:00|4540.98|4540.58|4540.98|4540.58|4541.23|4540.83|4540.98|4540.58|510
1630594570000|2021-09-02 14:56:10|||||||||122
1630594580000|2021-09-02 14:56:20|4541.1|4540.7|4541.23|4540.83|4541.48|4541.08|4541.1|4540.7|382
1630594590000|2021-09-02 14:56:30|4540.98|4540.58|4540.98|4540.58|4541.23|4540.83|4540.98|4540.58|247
1630594600000|2021-09-02 14:56:40|4540.85|4540.45|4540.73|4540.33|4540.85|4540.45|4540.73|4540.33|219
1630594610000|2021-09-02 14:56:50|4540.6|4540.2|4540.73|4540.33|4540.73|4540.33|4540.48|4540.08|219
1630594620000|2021-09-02 14:57:00|4540.6|4540.2|4540.73|4540.33|4540.73|4540.33|4540.48|4540.08|81
1630594630000|2021-09-02 14:57:10|4540.48|4540.08|4540.48|4540.08|4540.73|4540.33|4540.48|4540.08|380
1630594640000|2021-09-02 14:57:20|4540.23|4539.83|4540.23|4539.83|4540.35|4539.95|4540.23|4539.83|420
1630594650000|2021-09-02 14:57:30|||||||||46
1630594660000|2021-09-02 14:57:40|4539.98|4539.58|4540.23|4539.83|4540.23|4539.83|4539.98|4539.58|451
1630594670000|2021-09-02 14:57:50|4540.73|4540.33|4540.48|4540.08|4540.73|4540.33|4540.23|4539.83|307
1630594680000|2021-09-02 14:58:00|4540.35|4539.95|4539.98|4539.58|4540.35|4539.95|4539.98|4539.58|253
1630594690000|2021-09-02 14:58:10|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|4539.98|4539.58|135
1630594700000|2021-09-02 14:58:20|4539.98|4539.58|4539.98|4539.58|4539.98|4539.58|4539.73|4539.33|339
1630594710000|2021-09-02 14:58:30|4539.73|4539.33|4539.85|4539.45|4539.98|4539.58|4539.73|4539.33|452
1630594720000|2021-09-02 14:58:40|4539.98|4539.58|4539.73|4539.33|4540.23|4539.83|4539.73|4539.33|227
1630594730000|2021-09-02 14:58:50|4539.98|4539.58|4539.98|4539.58|4539.98|4539.58|4539.73|4539.33|160
1630594740000|2021-09-02 14:59:00|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|131
1630594750000|2021-09-02 14:59:10|4540.1|4539.7|4539.98|4539.58|4540.1|4539.7|4539.98|4539.58|277
1630594760000|2021-09-02 14:59:20|||||||||5
1630594770000|2021-09-02 14:59:30|||||||||30
1630594780000|2021-09-02 14:59:40|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|297
1630594790000|2021-09-02 14:59:50|4540.35|4539.95|4540.23|4539.83|4540.48|4540.08|4540.23|4539.83|255
1630594800000|2021-09-02 15:00:00|4540.48|4540.08|4540.98|4540.58|4540.98|4540.58|4540.48|4540.08|1012
1630594810000|2021-09-02 15:00:10|4541.23|4540.83|4540.98|4540.58|4541.48|4541.08|4540.98|4540.58|536
1630594820000|2021-09-02 15:00:20|4541.23|4540.83|4540.73|4540.33|4541.23|4540.83|4540.73|4540.33|207
1630594830000|2021-09-02 15:00:30|4540.48|4540.08|4540.73|4540.33|4540.98|4540.58|4540.48|4540.08|204
1630594840000|2021-09-02 15:00:40|4540.85|4540.45|4540.48|4540.08|4540.85|4540.45|4540.48|4540.08|289
1630594850000|2021-09-02 15:00:50|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|220
1630594860000|2021-09-02 15:01:00|4540.48|4540.08|4540.73|4540.33|4540.73|4540.33|4540.23|4539.83|300
1630594870000|2021-09-02 15:01:10|4540.85|4540.45|4540.48|4540.08|4540.98|4540.58|4540.48|4540.08|361
1630594880000|2021-09-02 15:01:20|4540.6|4540.2|4540.73|4540.33|4540.98|4540.58|4540.48|4540.08|223
1630594890000|2021-09-02 15:01:30|4540.85|4540.45|4540.98|4540.58|4541.48|4541.08|4540.85|4540.45|257
1630594900000|2021-09-02 15:01:40|4541.1|4540.7|4541.23|4540.83|4541.23|4540.83|4540.98|4540.58|346
1630594910000|2021-09-02 15:01:50|4540.98|4540.58|4540.98|4540.58|4541.23|4540.83|4540.98|4540.58|213
1630594920000|2021-09-02 15:02:00|4541.23|4540.83|4540.98|4540.58|4541.23|4540.83|4540.98|4540.58|92
1630594930000|2021-09-02 15:02:10|4541.1|4540.7|4540.98|4540.58|4541.23|4540.83|4540.98|4540.58|162
1630594940000|2021-09-02 15:02:20|4540.73|4540.33|4540.98|4540.58|4540.98|4540.58|4540.73|4540.33|251
1630594950000|2021-09-02 15:02:30|4540.73|4540.33|4540.73|4540.33|4540.73|4540.33|4540.48|4540.08|119
1630594960000|2021-09-02 15:02:40|4540.48|4540.08|4540.98|4540.58|4540.98|4540.58|4540.48|4540.08|274
1630594970000|2021-09-02 15:02:50|4540.73|4540.33|4540.73|4540.33|4540.98|4540.58|4540.73|4540.33|247
1630594980000|2021-09-02 15:03:00|4540.48|4540.08|4540.48|4540.08|4540.6|4540.2|4540.48|4540.08|365
1630594990000|2021-09-02 15:03:10|4540.6|4540.2|4540.73|4540.33|4540.73|4540.33|4540.6|4540.2|113
1630595000000|2021-09-02 15:03:20|||||||||186
1630595010000|2021-09-02 15:03:30|4540.48|4540.08|4540.48|4540.08|4540.48|4540.08|4540.48|4540.08|160
1630595020000|2021-09-02 15:03:40|||||||||359
1630595030000|2021-09-02 15:03:50|4540.73|4540.33|4540.98|4540.58|4540.98|4540.58|4540.73|4540.33|494
1630595040000|2021-09-02 15:04:00|4540.85|4540.45|4540.73|4540.33|4540.98|4540.58|4540.73|4540.33|415
1630595050000|2021-09-02 15:04:10|4540.85|4540.45|4541.23|4540.83|4541.23|4540.83|4540.85|4540.45|217
1630595060000|2021-09-02 15:04:20|4540.98|4540.58|4540.73|4540.33|4540.98|4540.58|4540.73|4540.33|255
1630595070000|2021-09-02 15:04:30|4540.48|4540.08|4540.48|4540.08|4540.73|4540.33|4540.48|4540.08|204
1630595080000|2021-09-02 15:04:40|4540.73|4540.33|4540.48|4540.08|4540.73|4540.33|4540.48|4540.08|349
1630595090000|2021-09-02 15:04:50|4540.23|4539.83|4540.48|4540.08|4540.48|4540.08|4540.23|4539.83|270
1630595100000|2021-09-02 15:05:00|4540.73|4540.33|4540.48|4540.08|4540.73|4540.33|4540.35|4539.95|630
1630595110000|2021-09-02 15:05:10|4540.35|4539.95|4540.23|4539.83|4540.48|4540.08|4539.98|4539.58|659
1630595120000|2021-09-02 15:05:20|4539.98|4539.58|4539.98|4539.58|4539.98|4539.58|4539.98|4539.58|195
1630595130000|2021-09-02 15:05:30|4539.73|4539.33|4539.73|4539.33|4539.73|4539.33|4539.73|4539.33|155
1630595140000|2021-09-02 15:05:40|4539.85|4539.45|4539.73|4539.33|4539.85|4539.45|4539.73|4539.33|162
1630595150000|2021-09-02 15:05:50|||||||||29
1630595160000|2021-09-02 15:06:00|||||||||29
1630595170000|2021-09-02 15:06:10|4539.48|4539.08|4539.48|4539.08|4539.73|4539.33|4539.48|4539.08|933
1630595180000|2021-09-02 15:06:20|4539.35|4538.95|4539.48|4539.08|4539.48|4539.08|4539.35|4538.95|285
1630595190000|2021-09-02 15:06:30|4539.35|4538.95|4539.23|4538.83|4539.35|4538.95|4539.23|4538.83|489
1630595200000|2021-09-02 15:06:40|4539.48|4539.08|4539.73|4539.33|4539.73|4539.33|4539.23|4538.83|327
1630595210000|2021-09-02 15:06:50|4539.6|4539.2|4539.98|4539.58|4539.98|4539.58|4539.48|4539.08|341
1630595220000|2021-09-02 15:07:00|||||||||223
1630595230000|2021-09-02 15:07:10|4539.73|4539.33|4539.73|4539.33|4539.73|4539.33|4539.73|4539.33|147
1630595240000|2021-09-02 15:07:20|||||||||82
1630595250000|2021-09-02 15:07:30|4539.6|4539.2|4539.73|4539.33|4539.98|4539.58|4539.48|4539.08|755
1630595260000|2021-09-02 15:07:40|4539.98|4539.58|4539.73|4539.33|4539.98|4539.58|4539.73|4539.33|326
1630595270000|2021-09-02 15:07:50|4539.48|4539.08|4539.73|4539.33|4539.85|4539.45|4539.48|4539.08|199
1630595280000|2021-09-02 15:08:00|||||||||49
1630595290000|2021-09-02 15:08:10|4539.48|4539.08|4539.23|4538.83|4539.48|4539.08|4539.23|4538.83|643
1630595300000|2021-09-02 15:08:20|||||||||139
1630595310000|2021-09-02 15:08:30|4538.98|4538.58|4538.98|4538.58|4538.98|4538.58|4538.98|4538.58|249
1630595320000|2021-09-02 15:08:40|||||||||44
1630595330000|2021-09-02 15:08:50|4539.1|4538.7|4538.98|4538.58|4539.1|4538.7|4538.98|4538.58|230
1630595340000|2021-09-02 15:09:00|4538.73|4538.33|4538.98|4538.58|4538.98|4538.58|4538.73|4538.33|708
1630595350000|2021-09-02 15:09:10|4538.73|4538.33|4539.23|4538.83|4539.23|4538.83|4538.73|4538.33|344
1630595360000|2021-09-02 15:09:20|4538.98|4538.58|4538.73|4538.33|4538.98|4538.58|4538.73|4538.33|146
1630595370000|2021-09-02 15:09:30|4538.85|4538.45|4538.73|4538.33|4538.98|4538.58|4538.73|4538.33|481
1630595380000|2021-09-02 15:09:40|||||||||46
1630595390000|2021-09-02 15:09:50|4538.48|4538.08|4538.48|4538.08|4538.73|4538.33|4538.48|4538.08|716
1630595400000|2021-09-02 15:10:00|4538.35|4537.95|4538.48|4538.08|4538.48|4538.08|4538.35|4537.95|357
1630595410000|2021-09-02 15:10:10|4538.73|4538.33|4538.98|4538.58|4538.98|4538.58|4538.73|4538.33|472
1630595420000|2021-09-02 15:10:20|4539.23|4538.83|4539.73|4539.33|4539.73|4539.33|4539.23|4538.83|803
1630595430000|2021-09-02 15:10:30|4539.85|4539.45|4540.48|4540.08|4540.48|4540.08|4539.85|4539.45|766
1630595440000|2021-09-02 15:10:40|4540.35|4539.95|4539.98|4539.58|4540.48|4540.08|4539.98|4539.58|570
1630595450000|2021-09-02 15:10:50|4540.1|4539.7|4540.48|4540.08|4540.48|4540.08|4539.98|4539.58|378
1630595460000|2021-09-02 15:11:00|4540.35|4539.95|4539.98|4539.58|4540.35|4539.95|4539.98|4539.58|277
1630595470000|2021-09-02 15:11:10|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|4540.1|4539.7|335
1630595480000|2021-09-02 15:11:20|4540.35|4539.95|4540.48|4540.08|4540.73|4540.33|4540.35|4539.95|385
1630595490000|2021-09-02 15:11:30|4540.23|4539.83|4539.98|4539.58|4540.48|4540.08|4539.98|4539.58|462
1630595500000|2021-09-02 15:11:40|4540.23|4539.83|4539.98|4539.58|4540.23|4539.83|4539.98|4539.58|165
1630595510000|2021-09-02 15:11:50|4540.23|4539.83|4540.48|4540.08|4540.48|4540.08|4540.23|4539.83|127
1630595520000|2021-09-02 15:12:00|4540.35|4539.95|4540.23|4539.83|4540.35|4539.95|4540.23|4539.83|118
1630595530000|2021-09-02 15:12:10|4540.35|4539.95|4540.23|4539.83|4540.48|4540.08|4540.23|4539.83|154
1630595540000|2021-09-02 15:12:20|4540.48|4540.08|4540.23|4539.83|4540.48|4540.08|4540.23|4539.83|124
1630595550000|2021-09-02 15:12:30|4540.35|4539.95|4540.48|4540.08|4540.73|4540.33|4540.23|4539.83|302
1630595560000|2021-09-02 15:12:40|4540.23|4539.83|4540.48|4540.08|4540.48|4540.08|4540.23|4539.83|262
1630595570000|2021-09-02 15:12:50|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|107
1630595580000|2021-09-02 15:13:00|4539.98|4539.58|4540.23|4539.83|4540.23|4539.83|4539.98|4539.58|212
1630595590000|2021-09-02 15:13:10|4540.48|4540.08|4540.73|4540.33|4540.73|4540.33|4540.48|4540.08|178
1630595600000|2021-09-02 15:13:20|4540.6|4540.2|4540.23|4539.83|4540.73|4540.33|4540.23|4539.83|110
1630595610000|2021-09-02 15:13:30|4539.98|4539.58|4540.23|4539.83|4540.23|4539.83|4539.98|4539.58|197
1630595620000|2021-09-02 15:13:40|4540.48|4540.08|4540.23|4539.83|4540.48|4540.08|4540.23|4539.83|142
1630595630000|2021-09-02 15:13:50|||||||||16
1630595640000|2021-09-02 15:14:00|4540.48|4540.08|4540.48|4540.08|4540.48|4540.08|4540.23|4539.83|168
1630595650000|2021-09-02 15:14:10|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|76
1630595660000|2021-09-02 15:14:20|4540.48|4540.08|4540.48|4540.08|4540.48|4540.08|4540.48|4540.08|143
1630595670000|2021-09-02 15:14:30|4540.6|4540.2|4540.73|4540.33|4540.73|4540.33|4540.6|4540.2|117
1630595680000|2021-09-02 15:14:40|4540.6|4540.2|4540.73|4540.33|4540.98|4540.58|4540.48|4540.08|563
1630595690000|2021-09-02 15:14:50|4540.85|4540.45|4540.73|4540.33|4540.85|4540.45|4540.73|4540.33|157
1630595700000|2021-09-02 15:15:00|4540.98|4540.58|4540.98|4540.58|4540.98|4540.58|4540.73|4540.33|274
1630595710000|2021-09-02 15:15:10|4541.23|4540.83|4540.98|4540.58|4541.23|4540.83|4540.98|4540.58|414
1630595720000|2021-09-02 15:15:20|||||||||38
1630595730000|2021-09-02 15:15:30|||||||||22
1630595740000|2021-09-02 15:15:40|||||||||34
1630595750000|2021-09-02 15:15:50|||||||||376
1630595760000|2021-09-02 15:16:00|4541.1|4540.7|4541.73|4541.33|4541.73|4541.33|4541.1|4540.7|1265
1630595770000|2021-09-02 15:16:10|||||||||249
1630595780000|2021-09-02 15:16:20|4541.85|4541.45|4542.23|4541.83|4542.23|4541.83|4541.85|4541.45|700
1630595790000|2021-09-02 15:16:30|4542.48|4542.08|4542.23|4541.83|4542.48|4542.08|4542.23|4541.83|542
1630595800000|2021-09-02 15:16:40|||||||||386
1630595810000|2021-09-02 15:16:50|||||||||42
1630595820000|2021-09-02 15:17:00|4541.98|4541.58|4542.1|4541.7|4542.23|4541.83|4541.98|4541.58|836
1630595830000|2021-09-02 15:17:10|4541.98|4541.58|4542.48|4542.08|4542.48|4542.08|4541.98|4541.58|836
1630595840000|2021-09-02 15:17:20|4542.23|4541.83|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|448
1630595850000|2021-09-02 15:17:30|4541.73|4541.33|4541.73|4541.33|4541.73|4541.33|4541.73|4541.33|454
1630595860000|2021-09-02 15:17:40|||||||||171
1630595870000|2021-09-02 15:17:50|||||||||155
1630595880000|2021-09-02 15:18:00|4541.48|4541.08|4541.73|4541.33|4541.73|4541.33|4541.48|4541.08|605
1630595890000|2021-09-02 15:18:10|4541.85|4541.45|4541.73|4541.33|4541.98|4541.58|4541.73|4541.33|1047
1630595900000|2021-09-02 15:18:20|4541.85|4541.45|4542.23|4541.83|4542.23|4541.83|4541.85|4541.45|304
1630595910000|2021-09-02 15:18:30|4542.48|4542.08|4542.48|4542.08|4542.48|4542.08|4542.48|4542.08|284
1630595920000|2021-09-02 15:18:40|||||||||43
1630595930000|2021-09-02 15:18:50|||||||||50
1630595940000|2021-09-02 15:19:00|4542.6|4542.2|4542.73|4542.33|4542.73|4542.33|4542.48|4542.08|591
1630595950000|2021-09-02 15:19:10|||||||||92
1630595960000|2021-09-02 15:19:20|4542.6|4542.2|4542.48|4542.08|4542.6|4542.2|4542.48|4542.08|214
1630595970000|2021-09-02 15:19:30|4542.23|4541.83|4542.6|4542.2|4542.6|4542.2|4542.23|4541.83|344
1630595980000|2021-09-02 15:19:40|4542.73|4542.33|4542.48|4542.08|4542.73|4542.33|4542.48|4542.08|341
1630595990000|2021-09-02 15:19:50|4542.35|4541.95|4542.48|4542.08|4542.48|4542.08|4542.23|4541.83|442
1630596000000|2021-09-02 15:20:00|4542.73|4542.33|4542.73|4542.33|4542.73|4542.33|4542.48|4542.08|782
1630596010000|2021-09-02 15:20:10|4542.85|4542.45|4542.73|4542.33|4542.98|4542.58|4542.73|4542.33|241
1630596020000|2021-09-02 15:20:20|4542.85|4542.45|4542.98|4542.58|4542.98|4542.58|4542.85|4542.45|165
1630596030000|2021-09-02 15:20:30|4542.85|4542.45|4542.98|4542.58|4542.98|4542.58|4542.85|4542.45|274
1630596040000|2021-09-02 15:20:40|4542.73|4542.33|4542.98|4542.58|4542.98|4542.58|4542.73|4542.33|85
1630596050000|2021-09-02 15:20:50|4542.73|4542.33|4542.73|4542.33|4542.73|4542.33|4542.6|4542.2|336
1630596060000|2021-09-02 15:21:00|4542.48|4542.08|4542.48|4542.08|4542.73|4542.33|4542.48|4542.08|204
1630596070000|2021-09-02 15:21:10|4542.23|4541.83|4542.35|4541.95|4542.48|4542.08|4542.23|4541.83|359
1630596080000|2021-09-02 15:21:20|4542.23|4541.83|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|296
1630596090000|2021-09-02 15:21:30|4541.73|4541.33|4541.73|4541.33|4541.73|4541.33|4541.73|4541.33|217
1630596100000|2021-09-02 15:21:40|||||||||28
1630596110000|2021-09-02 15:21:50|4541.48|4541.08|4541.48|4541.08|4541.48|4541.08|4541.23|4540.83|483
1630596120000|2021-09-02 15:22:00|4541.6|4541.2|4541.48|4541.08|4541.73|4541.33|4541.48|4541.08|246
1630596130000|2021-09-02 15:22:10|4541.6|4541.2|4541.73|4541.33|4541.73|4541.33|4541.48|4541.08|659
1630596140000|2021-09-02 15:22:20|4541.85|4541.45|4541.98|4541.58|4541.98|4541.58|4541.85|4541.45|69
1630596150000|2021-09-02 15:22:30|4542.23|4541.83|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|420
1630596160000|2021-09-02 15:22:40|4542.23|4541.83|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|139
1630596170000|2021-09-02 15:22:50|4541.85|4541.45|4541.98|4541.58|4541.98|4541.58|4541.73|4541.33|299
1630596180000|2021-09-02 15:23:00|4541.85|4541.45|4542.23|4541.83|4542.48|4542.08|4541.85|4541.45|162
1630596190000|2021-09-02 15:23:10|4541.98|4541.58|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|231
1630596200000|2021-09-02 15:23:20|4542.1|4541.7|4541.98|4541.58|4542.1|4541.7|4541.98|4541.58|81
1630596210000|2021-09-02 15:23:30|4542.1|4541.7|4542.23|4541.83|4542.23|4541.83|4541.98|4541.58|71
1630596220000|2021-09-02 15:23:40|4542.1|4541.7|4542.23|4541.83|4542.23|4541.83|4541.98|4541.58|239
1630596230000|2021-09-02 15:23:50|4542.1|4541.7|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|104
1630596240000|2021-09-02 15:24:00|4541.85|4541.45|4541.98|4541.58|4541.98|4541.58|4541.73|4541.33|638
1630596250000|2021-09-02 15:24:10|4542.1|4541.7|4542.23|4541.83|4542.23|4541.83|4542.1|4541.7|100
1630596260000|2021-09-02 15:24:20|||||||||91
1630596270000|2021-09-02 15:24:30|4542.48|4542.08|4542.48|4542.08|4542.48|4542.08|4542.23|4541.83|281
1630596280000|2021-09-02 15:24:40|4542.35|4541.95|4542.23|4541.83|4542.48|4542.08|4542.23|4541.83|91
1630596290000|2021-09-02 15:24:50|||||||||19
1630596300000|2021-09-02 15:25:00|4541.98|4541.58|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|234
1630596310000|2021-09-02 15:25:10|||||||||83
1630596320000|2021-09-02 15:25:20|||||||||116
1630596330000|2021-09-02 15:25:30|4541.73|4541.33|4541.98|4541.58|4541.98|4541.58|4541.73|4541.33|185
1630596340000|2021-09-02 15:25:40|||||||||23
1630596350000|2021-09-02 15:25:50|4542.23|4541.83|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|529
1630596360000|2021-09-02 15:26:00|4542.1|4541.7|4542.23|4541.83|4542.23|4541.83|4542.1|4541.7|115
1630596370000|2021-09-02 15:26:10|||||||||29
1630596380000|2021-09-02 15:26:20|4541.98|4541.58|4542.23|4541.83|4542.23|4541.83|4541.98|4541.58|216
1630596390000|2021-09-02 15:26:30|4541.98|4541.58|4542.23|4541.83|4542.23|4541.83|4541.98|4541.58|144
1630596400000|2021-09-02 15:26:40|4542.1|4541.7|4541.98|4541.58|4542.23|4541.83|4541.73|4541.33|324
1630596410000|2021-09-02 15:26:50|4541.85|4541.45|4541.98|4541.58|4541.98|4541.58|4541.85|4541.45|85
1630596420000|2021-09-02 15:27:00|||||||||15
1630596430000|2021-09-02 15:27:10|4541.85|4541.45|4541.73|4541.33|4541.85|4541.45|4541.73|4541.33|126
1630596440000|2021-09-02 15:27:20|4541.6|4541.2|4541.48|4541.08|4541.73|4541.33|4541.48|4541.08|287
1630596450000|2021-09-02 15:27:30|||||||||61
1630596460000|2021-09-02 15:27:40|||||||||76
1630596470000|2021-09-02 15:27:50|4541.6|4541.2|4541.48|4541.08|4541.73|4541.33|4541.48|4541.08|226
1630596480000|2021-09-02 15:28:00|4541.73|4541.33|4541.73|4541.33|4541.73|4541.33|4541.73|4541.33|61
1630596490000|2021-09-02 15:28:10|||||||||7
1630596500000|2021-09-02 15:28:20|4541.85|4541.45|4541.98|4541.58|4541.98|4541.58|4541.85|4541.45|578
1630596510000|2021-09-02 15:28:30|||||||||19
1630596520000|2021-09-02 15:28:40|4541.73|4541.33|4541.73|4541.33|4541.85|4541.45|4541.73|4541.33|227
1630596530000|2021-09-02 15:28:50|4541.98|4541.58|4541.73|4541.33|4541.98|4541.58|4541.73|4541.33|124
1630596540000|2021-09-02 15:29:00|||||||||5
1630596550000|2021-09-02 15:29:10|4541.48|4541.08|4541.48|4541.08|4541.48|4541.08|4541.35|4540.95|449
1630596560000|2021-09-02 15:29:20|||||||||87
1630596570000|2021-09-02 15:29:30|4541.73|4541.33|4541.73|4541.33|4541.73|4541.33|4541.48|4541.08|205
1630596580000|2021-09-02 15:29:40|4541.98|4541.58|4541.98|4541.58|4541.98|4541.58|4541.98|4541.58|162
1630596590000|2021-09-02 15:29:50|4542.23|4541.83|4542.23|4541.83|4542.23|4541.83|4542.23|4541.83|102
1630596600000|2021-09-02 15:30:00|4542.1|4541.7|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|375
1630596610000|2021-09-02 15:30:10|4542.1|4541.7|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|124
1630596620000|2021-09-02 15:30:20|4542.1|4541.7|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|106
1630596630000|2021-09-02 15:30:30|4541.73|4541.33|4541.98|4541.58|4541.98|4541.58|4541.73|4541.33|311
1630596640000|2021-09-02 15:30:40|4541.73|4541.33|4541.73|4541.33|4541.98|4541.58|4541.73|4541.33|507
1630596650000|2021-09-02 15:30:50|||||||||16
1630596660000|2021-09-02 15:31:00|||||||||47
1630596670000|2021-09-02 15:31:10|4541.98|4541.58|4541.98|4541.58|4541.98|4541.58|4541.73|4541.33|168
1630596680000|2021-09-02 15:31:20|4542.23|4541.83|4542.23|4541.83|4542.23|4541.83|4541.98|4541.58|247
1630596690000|2021-09-02 15:31:30|4542.1|4541.7|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|136
1630596700000|2021-09-02 15:31:40|4542.1|4541.7|4542.23|4541.83|4542.23|4541.83|4541.98|4541.58|216
1630596710000|2021-09-02 15:31:50|4542.48|4542.08|4542.73|4542.33|4542.73|4542.33|4542.23|4541.83|545
1630596720000|2021-09-02 15:32:00|4542.48|4542.08|4542.48|4542.08|4542.48|4542.08|4542.48|4542.08|208
1630596730000|2021-09-02 15:32:10|4542.73|4542.33|4542.73|4542.33|4542.73|4542.33|4542.48|4542.08|473
1630596740000|2021-09-02 15:32:20|4542.48|4542.08|4542.48|4542.08|4542.48|4542.08|4542.48|4542.08|119
1630596750000|2021-09-02 15:32:30|4542.35|4541.95|4542.23|4541.83|4542.35|4541.95|4542.23|4541.83|158
1630596760000|2021-09-02 15:32:40|4542.35|4541.95|4542.23|4541.83|4542.48|4542.08|4541.98|4541.58|243
1630596770000|2021-09-02 15:32:50|4542.35|4541.95|4542.48|4542.08|4542.48|4542.08|4542.23|4541.83|175
1630596780000|2021-09-02 15:33:00|4542.6|4542.2|4542.73|4542.33|4542.73|4542.33|4542.6|4542.2|423
1630596790000|2021-09-02 15:33:10|4542.6|4542.2|4542.48|4542.08|4542.73|4542.33|4542.48|4542.08|160
1630596800000|2021-09-02 15:33:20|4542.23|4541.83|4542.48|4542.08|4542.48|4542.08|4542.23|4541.83|404
1630596810000|2021-09-02 15:33:30|4542.35|4541.95|4542.23|4541.83|4542.48|4542.08|4542.23|4541.83|111
1630596820000|2021-09-02 15:33:40|4542.1|4541.7|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|197
1630596830000|2021-09-02 15:33:50|4541.85|4541.45|4541.98|4541.58|4541.98|4541.58|4541.85|4541.45|207
1630596840000|2021-09-02 15:34:00|4541.85|4541.45|4541.73|4541.33|4541.98|4541.58|4541.73|4541.33|339
1630596850000|2021-09-02 15:34:10|||||||||22
1630596860000|2021-09-02 15:34:20|4541.98|4541.58|4541.98|4541.58|4541.98|4541.58|4541.98|4541.58|26
1630596870000|2021-09-02 15:34:30|4541.73|4541.33|4541.48|4541.08|4541.73|4541.33|4541.48|4541.08|211
1630596880000|2021-09-02 15:34:40|4541.73|4541.33|4541.73|4541.33|4541.73|4541.33|4541.73|4541.33|150
1630596890000|2021-09-02 15:34:50|||||||||55
1630596900000|2021-09-02 15:35:00|4541.98|4541.58|4541.98|4541.58|4541.98|4541.58|4541.98|4541.58|261
1630596910000|2021-09-02 15:35:10|4542.23|4541.83|4542.23|4541.83|4542.23|4541.83|4541.98|4541.58|278
1630596920000|2021-09-02 15:35:20|4542.48|4542.08|4542.23|4541.83|4542.48|4542.08|4542.23|4541.83|161
1630596930000|2021-09-02 15:35:30|4542.35|4541.95|4542.48|4542.08|4542.48|4542.08|4542.35|4541.95|54
1630596940000|2021-09-02 15:35:40|4542.73|4542.33|4542.73|4542.33|4542.73|4542.33|4542.73|4542.33|366
1630596950000|2021-09-02 15:35:50|4542.98|4542.58|4542.98|4542.58|4542.98|4542.58|4542.98|4542.58|170
1630596960000|2021-09-02 15:36:00|||||||||133
1630596970000|2021-09-02 15:36:10|||||||||68
1630596980000|2021-09-02 15:36:20|4542.85|4542.45|4542.98|4542.58|4542.98|4542.58|4542.85|4542.45|131
1630596990000|2021-09-02 15:36:30|||||||||43
1630597000000|2021-09-02 15:36:40|4542.85|4542.45|4542.98|4542.58|4542.98|4542.58|4542.85|4542.45|102
1630597010000|2021-09-02 15:36:50|||||||||10
1630597020000|2021-09-02 15:37:00|4543.1|4542.7|4542.98|4542.58|4543.1|4542.7|4542.73|4542.33|487
1630597030000|2021-09-02 15:37:10|4542.85|4542.45|4542.98|4542.58|4542.98|4542.58|4542.73|4542.33|338
1630597040000|2021-09-02 15:37:20|4542.73|4542.33|4542.73|4542.33|4542.98|4542.58|4542.73|4542.33|327
1630597050000|2021-09-02 15:37:30|4542.98|4542.58|4542.98|4542.58|4542.98|4542.58|4542.98|4542.58|162
1630597060000|2021-09-02 15:37:40|4543.23|4542.83|4543.23|4542.83|4543.23|4542.83|4543.23|4542.83|208
1630597070000|2021-09-02 15:37:50|||||||||61
1630597080000|2021-09-02 15:38:00|4542.98|4542.58|4542.98|4542.58|4542.98|4542.58|4542.98|4542.58|232
1630597090000|2021-09-02 15:38:10|4542.73|4542.33|4542.73|4542.33|4542.73|4542.33|4542.73|4542.33|56
1630597100000|2021-09-02 15:38:20|4542.48|4542.08|4542.48|4542.08|4542.48|4542.08|4542.48|4542.08|197
1630597110000|2021-09-02 15:38:30|4542.73|4542.33|4542.48|4542.08|4542.73|4542.33|4542.48|4542.08|113
1630597120000|2021-09-02 15:38:40|||||||||51
1630597130000|2021-09-02 15:38:50|||||||||26
1630597140000|2021-09-02 15:39:00|4542.35|4541.95|4542.23|4541.83|4542.35|4541.95|4542.23|4541.83|148
1630597150000|2021-09-02 15:39:10|4541.98|4541.58|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|247
1630597160000|2021-09-02 15:39:20|||||||||112
1630597170000|2021-09-02 15:39:30|4541.85|4541.45|4541.98|4541.58|4541.98|4541.58|4541.85|4541.45|227
1630597180000|2021-09-02 15:39:40|4541.85|4541.45|4541.48|4541.08|4541.85|4541.45|4541.48|4541.08|306
1630597190000|2021-09-02 15:39:50|||||||||130
1630597200000|2021-09-02 15:40:00|||||||||131
1630597210000|2021-09-02 15:40:10|4541.23|4540.83|4541.23|4540.83|4541.48|4541.08|4541.23|4540.83|414
1630597220000|2021-09-02 15:40:20|4540.98|4540.58|4541.23|4540.83|4541.23|4540.83|4540.98|4540.58|367
1630597230000|2021-09-02 15:40:30|4541.48|4541.08|4541.48|4541.08|4541.48|4541.08|4541.35|4540.95|325
1630597240000|2021-09-02 15:40:40|4541.73|4541.33|4541.73|4541.33|4541.73|4541.33|4541.73|4541.33|631
1630597250000|2021-09-02 15:40:50|4541.98|4541.58|4541.98|4541.58|4541.98|4541.58|4541.98|4541.58|144
1630597260000|2021-09-02 15:41:00|4542.1|4541.7|4541.98|4541.58|4542.1|4541.7|4541.98|4541.58|395
1630597270000|2021-09-02 15:41:10|4542.23|4541.83|4541.98|4541.58|4542.23|4541.83|4541.98|4541.58|391
1630597280000|2021-09-02 15:41:20|4541.85|4541.45|4541.73|4541.33|4541.85|4541.45|4541.73|4541.33|91
1630597300000|2021-09-02 15:41:40|||||||||9
1630597310000|2021-09-02 15:41:50|4541.98|4541.58|4541.98|4541.58|4541.98|4541.58|4541.98|4541.58|243
1630597320000|2021-09-02 15:42:00|4541.85|4541.45|4541.98|4541.58|4541.98|4541.58|4541.73|4541.33|161
1630597330000|2021-09-02 15:42:10|||||||||11
1630597340000|2021-09-02 15:42:20|4541.73|4541.33|4541.98|4541.58|4541.98|4541.58|4541.73|4541.33|257
1630597350000|2021-09-02 15:42:30|4541.73|4541.33|4541.98|4541.58|4541.98|4541.58|4541.73|4541.33|82
1630597360000|2021-09-02 15:42:40|||||||||144
1630597370000|2021-09-02 15:42:50|4542.1|4541.7|4542.23|4541.83|4542.23|4541.83|4541.98|4541.58|291
1630597380000|2021-09-02 15:43:00|||||||||40
1630597390000|2021-09-02 15:43:10|4541.98|4541.58|4541.98|4541.58|4541.98|4541.58|4541.98|4541.58|293
1630597400000|2021-09-02 15:43:20|4541.73|4541.33|4541.73|4541.33|4541.98|4541.58|4541.73|4541.33|152
1630597410000|2021-09-02 15:43:30|||||||||101
1630597420000|2021-09-02 15:43:40|4541.6|4541.2|4541.73|4541.33|4541.73|4541.33|4541.48|4541.08|205
1630597430000|2021-09-02 15:43:50|4541.48|4541.08|4541.73|4541.33|4541.73|4541.33|4541.48|4541.08|103
1630597440000|2021-09-02 15:44:00|4541.48|4541.08|4541.23|4540.83|4541.48|4541.08|4541.23|4540.83|180
1630597450000|2021-09-02 15:44:10|4541.48|4541.08|4541.35|4540.95|4541.48|4541.08|4541.35|4540.95|864
1630597460000|2021-09-02 15:44:20|4541.48|4541.08|4541.23|4540.83|4541.48|4541.08|4541.23|4540.83|123
1630597470000|2021-09-02 15:44:30|||||||||15
1630597480000|2021-09-02 15:44:40|4541.48|4541.08|4541.48|4541.08|4541.48|4541.08|4541.48|4541.08|281
1630597490000|2021-09-02 15:44:50|4541.35|4540.95|4541.73|4541.33|4541.73|4541.33|4541.35|4540.95|374
1630597500000|2021-09-02 15:45:00|4541.48|4541.08|4541.73|4541.33|4541.73|4541.33|4541.48|4541.08|198
1630597510000|2021-09-02 15:45:10|4541.48|4541.08|4541.73|4541.33|4541.73|4541.33|4541.48|4541.08|399
1630597520000|2021-09-02 15:45:20|4541.6|4541.2|4541.73|4541.33|4541.98|4541.58|4541.48|4541.08|622
1630597530000|2021-09-02 15:45:30|||||||||20
1630597540000|2021-09-02 15:45:40|4541.85|4541.45|4541.73|4541.33|4541.98|4541.58|4541.73|4541.33|226
1630597550000|2021-09-02 15:45:50|4541.48|4541.08|4541.73|4541.33|4541.73|4541.33|4541.48|4541.08|214
1630597560000|2021-09-02 15:46:00|4541.6|4541.2|4541.48|4541.08|4541.73|4541.33|4541.23|4540.83|549
1630597570000|2021-09-02 15:46:10|4541.6|4541.2|4541.73|4541.33|4541.73|4541.33|4541.6|4541.2|228
1630597580000|2021-09-02 15:46:20|||||||||22
1630597590000|2021-09-02 15:46:30|||||||||21
1630597600000|2021-09-02 15:46:40|4541.98|4541.58|4541.73|4541.33|4541.98|4541.58|4541.73|4541.33|192
1630597610000|2021-09-02 15:46:50|4541.6|4541.2|4541.48|4541.08|4541.73|4541.33|4541.48|4541.08|315
1630597620000|2021-09-02 15:47:00|||||||||42
1630597630000|2021-09-02 15:47:10|4541.73|4541.33|4541.73|4541.33|4541.73|4541.33|4541.48|4541.08|345
1630597640000|2021-09-02 15:47:20|||||||||310
1630597650000|2021-09-02 15:47:30|4541.85|4541.45|4541.73|4541.33|4541.98|4541.58|4541.73|4541.33|251
1630597660000|2021-09-02 15:47:40|||||||||9
1630597670000|2021-09-02 15:47:50|||||||||26
1630597680000|2021-09-02 15:48:00|||||||||4
1630597690000|2021-09-02 15:48:10|4541.48|4541.08|4541.48|4541.08|4541.48|4541.08|4541.48|4541.08|164
1630597700000|2021-09-02 15:48:20|||||||||75
1630597710000|2021-09-02 15:48:30|||||||||13
1630597720000|2021-09-02 15:48:40|4541.73|4541.33|4541.48|4541.08|4541.73|4541.33|4541.48|4541.08|422
1630597730000|2021-09-02 15:48:50|||||||||4
1630597740000|2021-09-02 15:49:00|||||||||26
1630597750000|2021-09-02 15:49:10|||||||||57
1630597760000|2021-09-02 15:49:20|||||||||14
1630597770000|2021-09-02 15:49:30|4541.23|4540.83|4541.23|4540.83|4541.23|4540.83|4541.23|4540.83|312
1630597780000|2021-09-02 15:49:40|||||||||24
1630597790000|2021-09-02 15:49:50|4540.98|4540.58|4540.98|4540.58|4540.98|4540.58|4540.98|4540.58|96
1630597800000|2021-09-02 15:50:00|||||||||30
1630597810000|2021-09-02 15:50:10|4540.73|4540.33|4540.98|4540.58|4540.98|4540.58|4540.73|4540.33|468
1630597820000|2021-09-02 15:50:20|4541.23|4540.83|4541.23|4540.83|4541.23|4540.83|4541.23|4540.83|371
1630597830000|2021-09-02 15:50:30|4541.48|4541.08|4541.48|4541.08|4541.48|4541.08|4541.48|4541.08|9
1630597840000|2021-09-02 15:50:40|4541.23|4540.83|4541.23|4540.83|4541.23|4540.83|4541.23|4540.83|203
1630597850000|2021-09-02 15:50:50|4540.98|4540.58|4541.23|4540.83|4541.23|4540.83|4540.98|4540.58|593
1630597860000|2021-09-02 15:51:00|4540.98|4540.58|4541.23|4540.83|4541.23|4540.83|4540.98|4540.58|267
1630597870000|2021-09-02 15:51:10|4541.48|4541.08|4541.23|4540.83|4541.48|4541.08|4541.23|4540.83|172
1630597880000|2021-09-02 15:51:20|4541.1|4540.7|4541.1|4540.7|4541.1|4540.7|4541.1|4540.7|74
1630597890000|2021-09-02 15:51:30|4540.98|4540.58|4540.98|4540.58|4541.23|4540.83|4540.98|4540.58|354
1630597900000|2021-09-02 15:51:40|4541.23|4540.83|4541.23|4540.83|4541.23|4540.83|4541.23|4540.83|113
1630597910000|2021-09-02 15:51:50|4541.48|4541.08|4541.23|4540.83|4541.48|4541.08|4541.23|4540.83|350
1630597920000|2021-09-02 15:52:00|4541.48|4541.08|4541.23|4540.83|4541.48|4541.08|4541.23|4540.83|74
1630597930000|2021-09-02 15:52:10|4541.1|4540.7|4541.23|4540.83|4541.23|4540.83|4541.1|4540.7|151
1630597940000|2021-09-02 15:52:20|||||||||31
1630597950000|2021-09-02 15:52:30|||||||||154
1630597960000|2021-09-02 15:52:40|4540.98|4540.58|4540.98|4540.58|4540.98|4540.58|4540.98|4540.58|44
1630597970000|2021-09-02 15:52:50|4540.73|4540.33|4540.73|4540.33|4540.98|4540.58|4540.73|4540.33|412
1630597980000|2021-09-02 15:53:00|4540.85|4540.45|4540.73|4540.33|4540.85|4540.45|4540.48|4540.08|444
1630597990000|2021-09-02 15:53:10|4540.6|4540.2|4540.48|4540.08|4540.73|4540.33|4540.48|4540.08|127
1630598000000|2021-09-02 15:53:20|4540.73|4540.33|4540.73|4540.33|4540.73|4540.33|4540.73|4540.33|114
1630598010000|2021-09-02 15:53:30|4540.48|4540.08|4540.48|4540.08|4540.48|4540.08|4540.48|4540.08|160
1630598020000|2021-09-02 15:53:40|||||||||68
1630598030000|2021-09-02 15:53:50|||||||||193
1630598040000|2021-09-02 15:54:00|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|202
1630598050000|2021-09-02 15:54:10|4540.1|4539.7|4539.98|4539.58|4540.23|4539.83|4539.98|4539.58|318
1630598060000|2021-09-02 15:54:20|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|179
1630598070000|2021-09-02 15:54:30|4539.98|4539.58|4540.23|4539.83|4540.23|4539.83|4539.98|4539.58|149
1630598080000|2021-09-02 15:54:40|4539.98|4539.58|4540.23|4539.83|4540.23|4539.83|4539.98|4539.58|190
1630598090000|2021-09-02 15:54:50|4540.35|4539.95|4540.48|4540.08|4540.48|4540.08|4540.35|4539.95|278
1630598100000|2021-09-02 15:55:00|4540.73|4540.33|4540.48|4540.08|4540.73|4540.33|4540.48|4540.08|280
1630598110000|2021-09-02 15:55:10|4540.73|4540.33|4540.98|4540.58|4540.98|4540.58|4540.73|4540.33|248
1630598120000|2021-09-02 15:55:20|4541.1|4540.7|4541.23|4540.83|4541.23|4540.83|4541.1|4540.7|334
1630598130000|2021-09-02 15:55:30|||||||||78
1630598140000|2021-09-02 15:55:40|4540.98|4540.58|4540.98|4540.58|4541.23|4540.83|4540.98|4540.58|346
1630598150000|2021-09-02 15:55:50|||||||||9
1630598160000|2021-09-02 15:56:00|||||||||242
1630598170000|2021-09-02 15:56:10|4541.23|4540.83|4541.23|4540.83|4541.35|4540.95|4541.23|4540.83|233
1630598180000|2021-09-02 15:56:20|4541.48|4541.08|4541.48|4541.08|4541.48|4541.08|4541.48|4541.08|275
1630598190000|2021-09-02 15:56:30|||||||||87
1630598200000|2021-09-02 15:56:40|4541.6|4541.2|4541.73|4541.33|4541.73|4541.33|4541.6|4541.2|116
1630598210000|2021-09-02 15:56:50|||||||||10
1630598220000|2021-09-02 15:57:00|4541.48|4541.08|4541.48|4541.08|4541.6|4541.2|4541.48|4541.08|455
1630598230000|2021-09-02 15:57:10|||||||||120
1630598240000|2021-09-02 15:57:20|||||||||10
1630598250000|2021-09-02 15:57:30|4541.23|4540.83|4541.23|4540.83|4541.23|4540.83|4541.23|4540.83|341
1630598260000|2021-09-02 15:57:40|4540.98|4540.58|4540.98|4540.58|4541.23|4540.83|4540.98|4540.58|306
1630598270000|2021-09-02 15:57:50|4540.73|4540.33|4540.98|4540.58|4540.98|4540.58|4540.73|4540.33|207
1630598280000|2021-09-02 15:58:00|4541.23|4540.83|4541.23|4540.83|4541.23|4540.83|4540.98|4540.58|554
1630598290000|2021-09-02 15:58:10|4540.98|4540.58|4540.98|4540.58|4541.23|4540.83|4540.98|4540.58|84
1630598300000|2021-09-02 15:58:20|4541.23|4540.83|4540.98|4540.58|4541.23|4540.83|4540.98|4540.58|128
1630598310000|2021-09-02 15:58:30|4541.23|4540.83|4541.23|4540.83|4541.23|4540.83|4540.98|4540.58|568
1630598320000|2021-09-02 15:58:40|4541.48|4541.08|4541.23|4540.83|4541.48|4541.08|4541.23|4540.83|107
1630598330000|2021-09-02 15:58:50|4541.1|4540.7|4541.23|4540.83|4541.23|4540.83|4540.98|4540.58|280
1630598340000|2021-09-02 15:59:00|4541.1|4540.7|4541.23|4540.83|4541.23|4540.83|4540.98|4540.58|217
1630598350000|2021-09-02 15:59:10|4541.48|4541.08|4541.23|4540.83|4541.48|4541.08|4541.23|4540.83|412
1630598360000|2021-09-02 15:59:20|4540.98|4540.58|4540.98|4540.58|4540.98|4540.58|4540.98|4540.58|270
1630598370000|2021-09-02 15:59:30|4541.1|4540.7|4540.98|4540.58|4541.23|4540.83|4540.98|4540.58|181
1630598380000|2021-09-02 15:59:40|4540.73|4540.33|4540.73|4540.33|4540.73|4540.33|4540.73|4540.33|202
1630598390000|2021-09-02 15:59:50|4540.48|4540.08|4540.48|4540.08|4540.48|4540.08|4540.48|4540.08|304
1630598400000|2021-09-02 16:00:00|4540.35|4539.95|4540.48|4540.08|4540.48|4540.08|4540.35|4539.95|286
1630598410000|2021-09-02 16:00:10|4540.35|4539.95|4540.48|4540.08|4540.48|4540.08|4540.35|4539.95|133
1630598420000|2021-09-02 16:00:20|4540.73|4540.33|4540.73|4540.33|4540.73|4540.33|4540.73|4540.33|168
1630598430000|2021-09-02 16:00:30|4540.85|4540.45|4540.48|4540.08|4540.98|4540.58|4540.48|4540.08|386
1630598440000|2021-09-02 16:00:40|||||||||98
1630598450000|2021-09-02 16:00:50|||||||||49
1630598460000|2021-09-02 16:01:00|4540.23|4539.83|4540.48|4540.08|4540.48|4540.08|4540.23|4539.83|781
1630598470000|2021-09-02 16:01:10|||||||||11
1630598480000|2021-09-02 16:01:20|4540.23|4539.83|4540.48|4540.08|4540.48|4540.08|4540.23|4539.83|703
1630598490000|2021-09-02 16:01:30|4540.35|4539.95|4540.23|4539.83|4540.48|4540.08|4540.23|4539.83|223
1630598500000|2021-09-02 16:01:40|4540.35|4539.95|4540.23|4539.83|4540.35|4539.95|4540.23|4539.83|150
1630598510000|2021-09-02 16:01:50|||||||||18
1630598520000|2021-09-02 16:02:00|4539.98|4539.58|4539.98|4539.58|4539.98|4539.58|4539.98|4539.58|235
1630598530000|2021-09-02 16:02:10|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|4539.98|4539.58|342
1630598540000|2021-09-02 16:02:20|4540.35|4539.95|4540.48|4540.08|4540.6|4540.2|4540.23|4539.83|507
1630598550000|2021-09-02 16:02:30|||||||||117
1630598560000|2021-09-02 16:02:40|4540.73|4540.33|4540.73|4540.33|4540.73|4540.33|4540.48|4540.08|308
1630598570000|2021-09-02 16:02:50|||||||||19
1630598580000|2021-09-02 16:03:00|||||||||20
1630598590000|2021-09-02 16:03:10|4540.6|4540.2|4540.23|4539.83|4540.6|4540.2|4540.23|4539.83|459
1630598600000|2021-09-02 16:03:20|4540.48|4540.08|4540.48|4540.08|4540.48|4540.08|4540.48|4540.08|144
1630598610000|2021-09-02 16:03:30|||||||||26
1630598620000|2021-09-02 16:03:40|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|4540.23|4539.83|200
1630598630000|2021-09-02 16:03:50|||||||||39
1630598640000|2021-09-02 16:04:00|4539.98|4539.58|4539.98|4539.58|4539.98|4539.58|4539.73|4539.33|555
1630598650000|2021-09-02 16:04:10|||||||||24
1630598660000|2021-09-02 16:04:20|4539.73|4539.33|4539.73|4539.33|4539.73|4539.33|4539.73|4539.33|1175
1630598670000|2021-09-02 16:04:30|4539.48|4539.08|4539.48|4539.08|4539.48|4539.08|4539.48|4539.08|159
1630598680000|2021-09-02 16:04:40|||||||||243
1630598690000|2021-09-02 16:04:50|||||||||112
1630598700000|2021-09-02 16:05:00|4539.23|4538.83|4539.48|4539.08|4539.48|4539.08|4539.23|4538.83|512
1630598710000|2021-09-02 16:05:10|4539.73|4539.33|4539.48|4539.08|4539.73|4539.33|4539.48|4539.08|152
1630598720000|2021-09-02 16:05:20|4539.73|4539.33|4539.73|4539.33|4539.73|4539.33|4539.73|4539.33|88
1630598730000|2021-09-02 16:05:30|||||||||11
1630598740000|2021-09-02 16:05:40|4539.98|4539.58|4539.98|4539.58|4539.98|4539.58|4539.73|4539.33|619
1630598750000|2021-09-02 16:05:50|4539.73|4539.33|4539.73|4539.33|4539.73|4539.33|4539.73|4539.33|177
1630598760000|2021-09-02 16:06:00|4539.48|4539.08|4539.48|4539.08|4539.48|4539.08|4539.48|4539.08|253
1630598770000|2021-09-02 16:06:10|||||||||125
1630598780000|2021-09-02 16:06:20|||||||||32
1630598790000|2021-09-02 16:06:30|4539.35|4538.95|4539.73|4539.33|4539.73|4539.33|4539.23|4538.83|341
1630598800000|2021-09-02 16:06:40|||||||||16
1630598810000|2021-09-02 16:06:50|||||||||61
1630598820000|2021-09-02 16:07:00|||||||||5
1630598830000|2021-09-02 16:07:10|4539.48|4539.08|4539.48|4539.08|4539.48|4539.08|4539.48|4539.08|78
1630598840000|2021-09-02 16:07:20|4539.6|4539.2|4539.48|4539.08|4539.73|4539.33|4539.48|4539.08|708
1630598850000|2021-09-02 16:07:30|||||||||5
1630598860000|2021-09-02 16:07:40|||||||||27
1630598870000|2021-09-02 16:07:50|||||||||8
1630598880000|2021-09-02 16:08:00|4539.23|4538.83|4539.23|4538.83|4539.23|4538.83|4539.23|4538.83|229
1630598890000|2021-09-02 16:08:10|4539.48|4539.08|4539.23|4538.83|4539.48|4539.08|4539.23|4538.83|155
1630598900000|2021-09-02 16:08:20|4539.35|4538.95|4539.48|4539.08|4539.48|4539.08|4539.23|4538.83|163
1630598910000|2021-09-02 16:08:30|4539.6|4539.2|4539.48|4539.08|4539.73|4539.33|4539.48|4539.08|108
1630598920000|2021-09-02 16:08:40|||||||||4
1630598930000|2021-09-02 16:08:50|||||||||21
1630598940000|2021-09-02 16:09:00|4539.35|4538.95|4539.48|4539.08|4539.48|4539.08|4539.23|4538.83|447
1630598950000|2021-09-02 16:09:10|4539.35|4538.95|4539.23|4538.83|4539.48|4539.08|4539.23|4538.83|464
1630598960000|2021-09-02 16:09:20|||||||||148
1630598970000|2021-09-02 16:09:30|4539.1|4538.7|4538.98|4538.58|4539.23|4538.83|4538.98|4538.58|561
1630598980000|2021-09-02 16:09:40|4539.23|4538.83|4539.23|4538.83|4539.23|4538.83|4539.1|4538.7|200
1630598990000|2021-09-02 16:09:50|||||||||14
1630599000000|2021-09-02 16:10:00|4539.48|4539.08|4539.48|4539.08|4539.48|4539.08|4539.23|4538.83|357
1630599010000|2021-09-02 16:10:10|4539.6|4539.2|4539.48|4539.08|4539.6|4539.2|4539.35|4538.95|189
1630599020000|2021-09-02 16:10:20|4539.6|4539.2|4539.23|4538.83|4539.73|4539.33|4539.23|4538.83|188
1630599030000|2021-09-02 16:10:30|4539.35|4538.95|4539.48|4539.08|4539.48|4539.08|4539.23|4538.83|122
1630599040000|2021-09-02 16:10:40|4539.6|4539.2|4539.48|4539.08|4539.73|4539.33|4539.48|4539.08|335
1630599050000|2021-09-02 16:10:50|||||||||6
1630599060000|2021-09-02 16:11:00|4539.23|4538.83|4539.23|4538.83|4539.23|4538.83|4539.23|4538.83|473
1630599070000|2021-09-02 16:11:10|||||||||40
1630599080000|2021-09-02 16:11:20|4539.48|4539.08|4539.48|4539.08|4539.48|4539.08|4539.48|4539.08|166
1630599090000|2021-09-02 16:11:30|4539.35|4538.95|4539.48|4539.08|4539.73|4539.33|4539.35|4538.95|352
1630599100000|2021-09-02 16:11:40|4539.73|4539.33|4539.48|4539.08|4539.73|4539.33|4539.48|4539.08|240
1630599110000|2021-09-02 16:11:50|||||||||42
1630599120000|2021-09-02 16:12:00|4539.23|4538.83|4539.23|4538.83|4539.23|4538.83|4539.23|4538.83|232
1630599130000|2021-09-02 16:12:10|4539.35|4538.95|4539.23|4538.83|4539.48|4539.08|4539.23|4538.83|289
1630599140000|2021-09-02 16:12:20|4539.35|4538.95|4539.48|4539.08|4539.48|4539.08|4539.35|4538.95|69
1630599150000|2021-09-02 16:12:30|4539.35|4538.95|4539.23|4538.83|4539.35|4538.95|4539.23|4538.83|52
1630599160000|2021-09-02 16:12:40|4539.35|4538.95|4539.48|4539.08|4539.48|4539.08|4539.35|4538.95|154
1630599170000|2021-09-02 16:12:50|4539.35|4538.95|4539.48|4539.08|4539.48|4539.08|4539.23|4538.83|321
1630599180000|2021-09-02 16:13:00|4539.6|4539.2|4539.48|4539.08|4539.6|4539.2|4539.48|4539.08|39
1630599190000|2021-09-02 16:13:10|||||||||6
1630599200000|2021-09-02 16:13:20|4539.35|4538.95|4539.48|4539.08|4539.48|4539.08|4539.23|4538.83|506
1630599210000|2021-09-02 16:13:30|||||||||3
1630599220000|2021-09-02 16:13:40|4539.73|4539.33|4539.48|4539.08|4539.73|4539.33|4539.48|4539.08|227
1630599230000|2021-09-02 16:13:50|||||||||19
1630599240000|2021-09-02 16:14:00|4539.23|4538.83|4539.23|4538.83|4539.23|4538.83|4539.23|4538.83|206
1630599250000|2021-09-02 16:14:10|4538.98|4538.58|4539.48|4539.08|4539.48|4539.08|4538.98|4538.58|393
1630599260000|2021-09-02 16:14:20|||||||||172
1630599270000|2021-09-02 16:14:30|||||||||12
1630599280000|2021-09-02 16:14:40|4539.6|4539.2|4539.73|4539.33|4539.73|4539.33|4539.6|4539.2|214
1630599290000|2021-09-02 16:14:50|||||||||17
1630599300000|2021-09-02 16:15:00|4539.48|4539.08|4539.48|4539.08|4539.48|4539.08|4539.48|4539.08|268
1630599310000|2021-09-02 16:15:10|||||||||19
1630599320000|2021-09-02 16:15:20|||||||||22
1630599330000|2021-09-02 16:15:30|||||||||84
1630599340000|2021-09-02 16:15:40|4539.23|4538.83|4539.23|4538.83|4539.23|4538.83|4539.23|4538.83|230
1630599350000|2021-09-02 16:15:50|4539.48|4539.08|4539.48|4539.08|4539.48|4539.08|4539.35|4538.95|135
1630599360000|2021-09-02 16:16:00|4539.73|4539.33|4539.73|4539.33|4539.73|4539.33|4539.48|4539.08|112
1630599370000|2021-09-02 16:16:10|||||||||21
1630599380000|2021-09-02 16:16:20|||||||||216
1630599390000|2021-09-02 16:16:30|4539.48|4539.08|4539.48|4539.08|4539.48|4539.08|4539.48|4539.08|94
1630599400000|2021-09-02 16:16:40|4539.73|4539.33|4539.48|4539.08|4539.73|4539.33|4539.48|4539.08|94
1630599410000|2021-09-02 16:16:50|4539.73|4539.33|4539.23|4538.83|4539.73|4539.33|4539.23|4538.83|79
1630599420000|2021-09-02 16:17:00|||||||||8
1630599430000|2021-09-02 16:17:10|4539.48|4539.08|4539.48|4539.08|4539.48|4539.08|4539.23|4538.83|211
1630599440000|2021-09-02 16:17:20|4539.35|4538.95|4539.23|4538.83|4539.35|4538.95|4539.23|4538.83|101
1630599450000|2021-09-02 16:17:30|||||||||11
1630599460000|2021-09-02 16:17:40|4538.98|4538.58|4538.98|4538.58|4538.98|4538.58|4538.98|4538.58|109
1630599470000|2021-09-02 16:17:50|4538.73|4538.33|4538.48|4538.08|4538.98|4538.58|4538.48|4538.08|925
1630599480000|2021-09-02 16:18:00|4538.73|4538.33|4538.73|4538.33|4538.73|4538.33|4538.48|4538.08|425
1630599490000|2021-09-02 16:18:10|4538.48|4538.08|4538.48|4538.08|4538.73|4538.33|4538.48|4538.08|233
1630599500000|2021-09-02 16:18:20|4538.23|4537.83|4538.48|4538.08|4538.48|4538.08|4538.23|4537.83|134
1630599510000|2021-09-02 16:18:30|4538.23|4537.83|4538.23|4537.83|4538.23|4537.83|4538.23|4537.83|161
1630599520000|2021-09-02 16:18:40|4537.98|4537.58|4538.23|4537.83|4538.23|4537.83|4537.98|4537.58|389
1630599530000|2021-09-02 16:18:50|4538.1|4537.7|4538.23|4537.83|4538.23|4537.83|4538.1|4537.7|241
1630599540000|2021-09-02 16:19:00|4538.1|4537.7|4538.23|4537.83|4538.23|4537.83|4537.98|4537.58|389
1630599550000|2021-09-02 16:19:10|4538.1|4537.7|4537.98|4537.58|4538.1|4537.7|4537.98|4537.58|215
1630599560000|2021-09-02 16:19:20|4537.85|4537.45|4537.73|4537.33|4537.98|4537.58|4537.73|4537.33|215
1630599570000|2021-09-02 16:19:30|||||||||44
1630599580000|2021-09-02 16:19:40|4537.48|4537.08|4537.23|4536.83|4537.73|4537.33|4537.23|4536.83|696
1630599590000|2021-09-02 16:19:50|4537.35|4536.95|4537.48|4537.08|4537.48|4537.08|4537.23|4536.83|299
1630599600000|2021-09-02 16:20:00|4537.73|4537.33|4537.98|4537.58|4537.98|4537.58|4537.73|4537.33|298
1630599610000|2021-09-02 16:20:10|4538.23|4537.83|4537.98|4537.58|4538.23|4537.83|4537.98|4537.58|269
1630599620000|2021-09-02 16:20:20|4537.73|4537.33|4537.48|4537.08|4537.73|4537.33|4537.48|4537.08|255
1630599630000|2021-09-02 16:20:30|4537.6|4537.2|4538.23|4537.83|4538.23|4537.83|4537.48|4537.08|444
1630599640000|2021-09-02 16:20:40|4538.35|4537.95|4538.23|4537.83|4538.48|4538.08|4538.23|4537.83|279
1630599650000|2021-09-02 16:20:50|4537.98|4537.58|4537.98|4537.58|4537.98|4537.58|4537.73|4537.33|163
1630599660000|2021-09-02 16:21:00|4537.73|4537.33|4537.48|4537.08|4537.73|4537.33|4537.48|4537.08|117
1630599670000|2021-09-02 16:21:10|4537.73|4537.33|4537.48|4537.08|4537.73|4537.33|4537.48|4537.08|276
1630599680000|2021-09-02 16:21:20|4537.73|4537.33|4537.73|4537.33|4537.98|4537.58|4537.73|4537.33|174
1630599690000|2021-09-02 16:21:30|4537.85|4537.45|4538.23|4537.83|4538.23|4537.83|4537.85|4537.45|264
1630599700000|2021-09-02 16:21:40|||||||||110
1630599710000|2021-09-02 16:21:50|||||||||286
1630599720000|2021-09-02 16:22:00|4537.98|4537.58|4538.23|4537.83|4538.23|4537.83|4537.98|4537.58|217
1630599730000|2021-09-02 16:22:10|||||||||13
1630599740000|2021-09-02 16:22:20|4537.98|4537.58|4538.23|4537.83|4538.23|4537.83|4537.98|4537.58|149
1630599750000|2021-09-02 16:22:30|4538.48|4538.08|4538.23|4537.83|4538.48|4538.08|4538.23|4537.83|68
1630599760000|2021-09-02 16:22:40|4537.98|4537.58|4537.98|4537.58|4538.1|4537.7|4537.98|4537.58|254
1630599770000|2021-09-02 16:22:50|||||||||20
1630599780000|2021-09-02 16:23:00|4538.23|4537.83|4537.98|4537.58|4538.23|4537.83|4537.85|4537.45|178
1630599790000|2021-09-02 16:23:10|4537.73|4537.33|4537.73|4537.33|4537.73|4537.33|4537.73|4537.33|75
1630599800000|2021-09-02 16:23:20|4537.6|4537.2|4537.73|4537.33|4537.73|4537.33|4537.6|4537.2|170
1630599810000|2021-09-02 16:23:30|4537.85|4537.45|4537.73|4537.33|4537.98|4537.58|4537.73|4537.33|250
1630599820000|2021-09-02 16:23:40|4537.85|4537.45|4537.73|4537.33|4537.98|4537.58|4537.73|4537.33|95
1630599830000|2021-09-02 16:23:50|4537.48|4537.08|4537.48|4537.08|4537.48|4537.08|4537.48|4537.08|165
1630599840000|2021-09-02 16:24:00|4537.73|4537.33|4537.73|4537.33|4537.73|4537.33|4537.73|4537.33|274
1630599850000|2021-09-02 16:24:10|4537.6|4537.2|4537.48|4537.08|4537.6|4537.2|4537.48|4537.08|49
1630599860000|2021-09-02 16:24:20|||||||||101
1630599870000|2021-09-02 16:24:30|4537.35|4536.95|4537.35|4536.95|4537.35|4536.95|4537.35|4536.95|179
1630599880000|2021-09-02 16:24:40|4537.23|4536.83|4537.23|4536.83|4537.48|4537.08|4537.23|4536.83|141
1630599890000|2021-09-02 16:24:50|4537.48|4537.08|4537.48|4537.08|4537.48|4537.08|4537.35|4536.95|337
1630599900000|2021-09-02 16:25:00|4537.23|4536.83|4537.23|4536.83|4537.23|4536.83|4537.23|4536.83|278
1630599910000|2021-09-02 16:25:10|4537.1|4536.7|4537.23|4536.83|4537.23|4536.83|4536.98|4536.58|349
1630599920000|2021-09-02 16:25:20|4537.48|4537.08|4537.48|4537.08|4537.48|4537.08|4537.23|4536.83|493
1630599930000|2021-09-02 16:25:30|4537.73|4537.33|4537.73|4537.33|4537.73|4537.33|4537.73|4537.33|94
1630599940000|2021-09-02 16:25:40|4537.6|4537.2|4537.73|4537.33|4537.73|4537.33|4537.48|4537.08|155
1630599950000|2021-09-02 16:25:50|||||||||128
1630599960000|2021-09-02 16:26:00|4537.48|4537.08|4537.48|4537.08|4537.48|4537.08|4537.48|4537.08|174
1630599970000|2021-09-02 16:26:10|4537.6|4537.2|4537.48|4537.08|4537.73|4537.33|4537.48|4537.08|160
1630599980000|2021-09-02 16:26:20|4537.6|4537.2|4537.6|4537.2|4537.6|4537.2|4537.6|4537.2|17
1630599990000|2021-09-02 16:26:30|4537.73|4537.33|4537.73|4537.33|4537.73|4537.33|4537.73|4537.33|123
1630600000000|2021-09-02 16:26:40|4537.6|4537.2|4537.48|4537.08|4537.73|4537.33|4537.48|4537.08|100
1630600010000|2021-09-02 16:26:50|4537.73|4537.33|4537.73|4537.33|4537.73|4537.33|4537.48|4537.08|225
1630600020000|2021-09-02 16:27:00|||||||||9
1630600030000|2021-09-02 16:27:10|||||||||174
1630600040000|2021-09-02 16:27:20|4537.85|4537.45|4537.73|4537.33|4537.98|4537.58|4537.73|4537.33|318
1630600050000|2021-09-02 16:27:30|||||||||156
1630600060000|2021-09-02 16:27:40|4537.48|4537.08|4537.48|4537.08|4537.48|4537.08|4537.48|4537.08|121
1630600070000|2021-09-02 16:27:50|4537.6|4537.2|4537.73|4537.33|4537.73|4537.33|4537.48|4537.08|273
1630600080000|2021-09-02 16:28:00|4537.48|4537.08|4537.48|4537.08|4537.48|4537.08|4537.48|4537.08|156
1630600090000|2021-09-02 16:28:10|4537.6|4537.2|4537.48|4537.08|4537.73|4537.33|4537.48|4537.08|164
1630600100000|2021-09-02 16:28:20|||||||||122
1630600110000|2021-09-02 16:28:30|4537.73|4537.33|4537.73|4537.33|4537.73|4537.33|4537.73|4537.33|38
1630600120000|2021-09-02 16:28:40|4537.98|4537.58|4537.98|4537.58|4537.98|4537.58|4537.98|4537.58|199
1630600130000|2021-09-02 16:28:50|4538.23|4537.83|4538.23|4537.83|4538.23|4537.83|4537.98|4537.58|108
1630600140000|2021-09-02 16:29:00|4537.98|4537.58|4538.23|4537.83|4538.23|4537.83|4537.98|4537.58|257
1630600150000|2021-09-02 16:29:10|4538.1|4537.7|4538.23|4537.83|4538.23|4537.83|4537.98|4537.58|136
1630600160000|2021-09-02 16:29:20|4538.1|4537.7|4538.23|4537.83|4538.23|4537.83|4537.98|4537.58|119
1630600170000|2021-09-02 16:29:30|4538.48|4538.08|4538.23|4537.83|4538.48|4538.08|4538.23|4537.83|273
1630600180000|2021-09-02 16:29:40|4537.98|4537.58|4537.98|4537.58|4537.98|4537.58|4537.98|4537.58|90
1630600190000|2021-09-02 16:29:50|4538.1|4537.7|4537.98|4537.58|4538.23|4537.83|4537.98|4537.58|77
1630600200000|2021-09-02 16:30:00|4537.73|4537.33|4537.98|4537.58|4537.98|4537.58|4537.73|4537.33|278
1630600210000|2021-09-02 16:30:10|4538.1|4537.7|4537.98|4537.58|4538.1|4537.7|4537.98|4537.58|139
1630600220000|2021-09-02 16:30:20|4538.1|4537.7|4538.23|4537.83|4538.23|4537.83|4537.98|4537.58|141
1630600230000|2021-09-02 16:30:30|4538.48|4538.08|4538.23|4537.83|4538.48|4538.08|4538.23|4537.83|76
1630600240000|2021-09-02 16:30:40|4538.35|4537.95|4538.23|4537.83|4538.48|4538.08|4538.23|4537.83|438
1630600250000|2021-09-02 16:30:50|4538.35|4537.95|4538.48|4538.08|4538.48|4538.08|4538.23|4537.83|200
1630600260000|2021-09-02 16:31:00|||||||||23
1630600270000|2021-09-02 16:31:10|||||||||106
1630600280000|2021-09-02 16:31:20|4538.23|4537.83|4538.23|4537.83|4538.48|4538.08|4538.23|4537.83|240
1630600290000|2021-09-02 16:31:30|4538.35|4537.95|4538.48|4538.08|4538.48|4538.08|4538.35|4537.95|24
1630600300000|2021-09-02 16:31:40|||||||||13
1630600310000|2021-09-02 16:31:50|||||||||90
1630600320000|2021-09-02 16:32:00|4538.23|4537.83|4538.23|4537.83|4538.23|4537.83|4538.23|4537.83|192
1630600330000|2021-09-02 16:32:10|4538.35|4537.95|4538.48|4538.08|4538.48|4538.08|4538.35|4537.95|171
1630600340000|2021-09-02 16:32:20|4538.73|4538.33|4538.73|4538.33|4538.73|4538.33|4538.73|4538.33|163
1630600350000|2021-09-02 16:32:30|||||||||101
1630600360000|2021-09-02 16:32:40|||||||||24
1630600370000|2021-09-02 16:32:50|4538.48|4538.08|4538.73|4538.33|4538.73|4538.33|4538.48|4538.08|157
1630600380000|2021-09-02 16:33:00|4538.48|4538.08|4538.48|4538.08|4538.48|4538.08|4538.48|4538.08|85
1630600390000|2021-09-02 16:33:10|||||||||11
1630600400000|2021-09-02 16:33:20|4538.23|4537.83|4538.23|4537.83|4538.23|4537.83|4538.23|4537.83|239
1630600410000|2021-09-02 16:33:30|4538.1|4537.7|4538.23|4537.83|4538.23|4537.83|4538.1|4537.7|184
1630600420000|2021-09-02 16:33:40|||||||||18
1630600430000|2021-09-02 16:33:50|||||||||17
1630600440000|2021-09-02 16:34:00|4538.35|4537.95|4538.48|4538.08|4538.48|4538.08|4538.23|4537.83|216
1630600450000|2021-09-02 16:34:10|||||||||6
1630600460000|2021-09-02 16:34:20|||||||||21
1630600470000|2021-09-02 16:34:30|||||||||309
1630600480000|2021-09-02 16:34:40|||||||||30
1630600490000|2021-09-02 16:34:50|||||||||62
1630600500000|2021-09-02 16:35:00|||||||||33
1630600510000|2021-09-02 16:35:10|||||||||16
1630600520000|2021-09-02 16:35:20|||||||||224
1630600530000|2021-09-02 16:35:30|||||||||146
1630600540000|2021-09-02 16:35:40|||||||||6
1630600550000|2021-09-02 16:35:50|||||||||40
1630600560000|2021-09-02 16:36:00|||||||||186
1630600570000|2021-09-02 16:36:10|||||||||18
1630600580000|2021-09-02 16:36:20|4538.6|4538.2|4538.73|4538.33|4538.73|4538.33|4538.48|4538.08|425
1630600590000|2021-09-02 16:36:30|||||||||76
1630600600000|2021-09-02 16:36:40|4538.48|4538.08|4538.48|4538.08|4538.48|4538.08|4538.48|4538.08|161
1630600610000|2021-09-02 16:36:50|4538.6|4538.2|4538.48|4538.08|4538.73|4538.33|4538.48|4538.08|153
1630600620000|2021-09-02 16:37:00|||||||||126
1630600630000|2021-09-02 16:37:10|||||||||125
1630600640000|2021-09-02 16:37:20|||||||||10
1630600650000|2021-09-02 16:37:30|||||||||113
1630600660000|2021-09-02 16:37:40|4538.35|4537.95|4538.23|4537.83|4538.35|4537.95|4538.23|4537.83|216
1630600670000|2021-09-02 16:37:50|||||||||75
1630600680000|2021-09-02 16:38:00|4537.98|4537.58|4537.98|4537.58|4537.98|4537.58|4537.98|4537.58|91
1630600690000|2021-09-02 16:38:10|4537.85|4537.45|4537.98|4537.58|4537.98|4537.58|4537.73|4537.33|255
1630600700000|2021-09-02 16:38:20|||||||||143
1630600710000|2021-09-02 16:38:30|4537.85|4537.45|4537.48|4537.08|4537.98|4537.58|4537.48|4537.08|359
1630600720000|2021-09-02 16:38:40|4537.6|4537.2|4537.48|4537.08|4537.73|4537.33|4537.23|4536.83|417
1630600730000|2021-09-02 16:38:50|4537.6|4537.2|4537.48|4537.08|4537.6|4537.2|4537.48|4537.08|92
1630600740000|2021-09-02 16:39:00|4537.23|4536.83|4537.23|4536.83|4537.48|4537.08|4537.23|4536.83|173
1630600750000|2021-09-02 16:39:10|4536.98|4536.58|4537.23|4536.83|4537.23|4536.83|4536.98|4536.58|105
1630600760000|2021-09-02 16:39:20|4537.1|4536.7|4536.73|4536.33|4537.1|4536.7|4536.73|4536.33|346
1630600770000|2021-09-02 16:39:30|4536.98|4536.58|4536.98|4536.58|4536.98|4536.58|4536.73|4536.33|223
1630600780000|2021-09-02 16:39:40|||||||||95
1630600790000|2021-09-02 16:39:50|||||||||28
1630600800000|2021-09-02 16:40:00|4536.93|4536.53|4537.18|4536.78|4537.18|4536.78|4536.93|4536.53|535
1630600810000|2021-09-02 16:40:10|4536.93|4536.53|4537.18|4536.78|4537.18|4536.78|4536.93|4536.53|230
1630600820000|2021-09-02 16:40:20|4536.93|4536.53|4536.93|4536.53|4536.93|4536.53|4536.93|4536.53|149
1630600830000|2021-09-02 16:40:30|4536.8|4536.4|4536.68|4536.28|4536.8|4536.4|4536.68|4536.28|56
1630600840000|2021-09-02 16:40:40|||||||||44
1630600850000|2021-09-02 16:40:50|4536.93|4536.53|4537.18|4536.78|4537.18|4536.78|4536.93|4536.53|367
1630600860000|2021-09-02 16:41:00|4536.93|4536.53|4536.68|4536.28|4536.93|4536.53|4536.68|4536.28|173
1630600870000|2021-09-02 16:41:10|4536.93|4536.53|4536.68|4536.28|4536.93|4536.53|4536.68|4536.28|108
1630600880000|2021-09-02 16:41:20|4536.8|4536.4|4536.93|4536.53|4536.93|4536.53|4536.68|4536.28|108
1630600890000|2021-09-02 16:41:30|4536.68|4536.28|4537.18|4536.78|4537.18|4536.78|4536.68|4536.28|306
1630600900000|2021-09-02 16:41:40|||||||||10
1630600910000|2021-09-02 16:41:50|4537.3|4536.9|4537.43|4537.03|4537.43|4537.03|4537.3|4536.9|192
1630600920000|2021-09-02 16:42:00|4537.55|4537.15|4537.68|4537.28|4537.68|4537.28|4537.43|4537.03|211
1630600930000|2021-09-02 16:42:10|4537.93|4537.53|4537.68|4537.28|4537.93|4537.53|4537.68|4537.28|377
1630600940000|2021-09-02 16:42:20|4537.43|4537.03|4537.68|4537.28|4537.68|4537.28|4537.43|4537.03|115
1630600950000|2021-09-02 16:42:30|4537.93|4537.53|4537.43|4537.03|4537.93|4537.53|4537.43|4537.03|234
1630600960000|2021-09-02 16:42:40|4537.18|4536.78|4537.43|4537.03|4537.43|4537.03|4537.18|4536.78|175
1630600970000|2021-09-02 16:42:50|4537.55|4537.15|4537.68|4537.28|4537.68|4537.28|4537.55|4537.15|69
1630600980000|2021-09-02 16:43:00|4537.55|4537.15|4537.68|4537.28|4537.68|4537.28|4537.55|4537.15|58
1630600990000|2021-09-02 16:43:10|4537.93|4537.53|4537.93|4537.53|4538.18|4537.78|4537.68|4537.28|222
1630601000000|2021-09-02 16:43:20|||||||||23
1630601010000|2021-09-02 16:43:30|4538.18|4537.78|4537.93|4537.53|4538.18|4537.78|4537.93|4537.53|248
1630601020000|2021-09-02 16:43:40|||||||||64
1630601030000|2021-09-02 16:43:50|4537.68|4537.28|4537.93|4537.53|4537.93|4537.53|4537.68|4537.28|176
1630601040000|2021-09-02 16:44:00|4538.05|4537.65|4538.18|4537.78|4538.18|4537.78|4537.93|4537.53|141
1630601050000|2021-09-02 16:44:10|||||||||15
1630601060000|2021-09-02 16:44:20|4537.93|4537.53|4538.43|4538.03|4538.43|4538.03|4537.93|4537.53|198
1630601070000|2021-09-02 16:44:30|4538.18|4537.78|4538.18|4537.78|4538.43|4538.03|4538.18|4537.78|82
1630601080000|2021-09-02 16:44:40|4537.93|4537.53|4538.18|4537.78|4538.18|4537.78|4537.93|4537.53|109
1630601090000|2021-09-02 16:44:50|||||||||14
1630601100000|2021-09-02 16:45:00|4538.43|4538.03|4538.68|4538.28|4538.68|4538.28|4538.43|4538.03|178
1630601110000|2021-09-02 16:45:10|4538.43|4538.03|4538.18|4537.78|4538.43|4538.03|4538.18|4537.78|369
1630601120000|2021-09-02 16:45:20|||||||||29
1630601130000|2021-09-02 16:45:30|||||||||6
1630601140000|2021-09-02 16:45:40|4537.93|4537.53|4537.93|4537.53|4537.93|4537.53|4537.93|4537.53|258
1630601150000|2021-09-02 16:45:50|4538.05|4537.65|4538.18|4537.78|4538.18|4537.78|4537.93|4537.53|287
1630601160000|2021-09-02 16:46:00|4537.93|4537.53|4537.8|4537.4|4537.93|4537.53|4537.8|4537.4|97
1630601170000|2021-09-02 16:46:10|4537.68|4537.28|4537.43|4537.03|4537.93|4537.53|4537.43|4537.03|421
1630601180000|2021-09-02 16:46:20|4537.18|4536.78|4537.18|4536.78|4537.18|4536.78|4537.18|4536.78|113
1630601190000|2021-09-02 16:46:30|4537.43|4537.03|4537.43|4537.03|4537.43|4537.03|4537.43|4537.03|247
1630601200000|2021-09-02 16:46:40|||||||||8
1630601210000|2021-09-02 16:46:50|||||||||146
1630601220000|2021-09-02 16:47:00|4537.55|4537.15|4537.68|4537.28|4537.68|4537.28|4537.43|4537.03|553
1630601230000|2021-09-02 16:47:10|4537.8|4537.4|4537.93|4537.53|4537.93|4537.53|4537.8|4537.4|199
1630601240000|2021-09-02 16:47:20|4537.68|4537.28|4537.68|4537.28|4537.93|4537.53|4537.68|4537.28|107
1630601250000|2021-09-02 16:47:30|4537.93|4537.53|4537.93|4537.53|4537.93|4537.53|4537.93|4537.53|62
1630601260000|2021-09-02 16:47:40|4537.8|4537.4|4537.68|4537.28|4537.8|4537.4|4537.68|4537.28|32
1630601270000|2021-09-02 16:47:50|4537.43|4537.03|4537.43|4537.03|4537.43|4537.03|4537.43|4537.03|35
1630601280000|2021-09-02 16:48:00|4537.68|4537.28|4536.93|4536.53|4537.68|4537.28|4536.93|4536.53|609
1630601290000|2021-09-02 16:48:10|4536.68|4536.28|4536.68|4536.28|4536.93|4536.53|4536.68|4536.28|162
1630601300000|2021-09-02 16:48:20|4536.55|4536.15|4536.68|4536.28|4536.68|4536.28|4536.55|4536.15|214
1630601310000|2021-09-02 16:48:30|4536.8|4536.4|4536.68|4536.28|4536.93|4536.53|4536.68|4536.28|368
1630601320000|2021-09-02 16:48:40|4536.8|4536.4|4536.68|4536.28|4536.8|4536.4|4536.68|4536.28|60
1630601330000|2021-09-02 16:48:50|4536.8|4536.4|4537.18|4536.78|4537.18|4536.78|4536.8|4536.4|51
1630601340000|2021-09-02 16:49:00|4537.05|4536.65|4536.93|4536.53|4537.18|4536.78|4536.93|4536.53|283
1630601350000|2021-09-02 16:49:10|4536.68|4536.28|4536.93|4536.53|4536.93|4536.53|4536.68|4536.28|79
1630601360000|2021-09-02 16:49:20|4536.68|4536.28|4536.68|4536.28|4536.68|4536.28|4536.68|4536.28|30
1630601370000|2021-09-02 16:49:30|||||||||29
1630601380000|2021-09-02 16:49:40|4536.93|4536.53|4536.93|4536.53|4536.93|4536.53|4536.93|4536.53|71
1630601390000|2021-09-02 16:49:50|4536.68|4536.28|4536.68|4536.28|4536.68|4536.28|4536.68|4536.28|62
1630601400000|2021-09-02 16:50:00|||||||||120
1630601410000|2021-09-02 16:50:10|4536.43|4536.03|4536.68|4536.28|4536.68|4536.28|4536.43|4536.03|428
1630601420000|2021-09-02 16:50:20|4536.93|4536.53|4536.93|4536.53|4536.93|4536.53|4536.68|4536.28|119
1630601430000|2021-09-02 16:50:30|4537.18|4536.78|4537.18|4536.78|4537.43|4537.03|4537.18|4536.78|161
1630601440000|2021-09-02 16:50:40|4537.43|4537.03|4537.43|4537.03|4537.43|4537.03|4537.43|4537.03|102
1630601450000|2021-09-02 16:50:50|||||||||216
1630601460000|2021-09-02 16:51:00|4537.55|4537.15|4537.93|4537.53|4538.18|4537.78|4537.55|4537.15|341
1630601470000|2021-09-02 16:51:10|4538.05|4537.65|4538.18|4537.78|4538.18|4537.78|4538.05|4537.65|105
1630601480000|2021-09-02 16:51:20|4538.3|4537.9|4538.43|4538.03|4538.43|4538.03|4538.18|4537.78|154
1630601490000|2021-09-02 16:51:30|4538.18|4537.78|4538.43|4538.03|4538.43|4538.03|4538.18|4537.78|282
1630601500000|2021-09-02 16:51:40|4538.18|4537.78|4538.18|4537.78|4538.3|4537.9|4538.18|4537.78|104
1630601510000|2021-09-02 16:51:50|4538.43|4538.03|4538.18|4537.78|4538.43|4538.03|4538.18|4537.78|121
1630601520000|2021-09-02 16:52:00|||||||||51
1630601530000|2021-09-02 16:52:10|||||||||31
1630601540000|2021-09-02 16:52:20|||||||||179
1630601550000|2021-09-02 16:52:30|4538.3|4537.9|4538.43|4538.03|4538.43|4538.03|4538.3|4537.9|94
1630601560000|2021-09-02 16:52:40|4538.18|4537.78|4538.18|4537.78|4538.43|4538.03|4538.18|4537.78|181
1630601570000|2021-09-02 16:52:50|4538.3|4537.9|4538.68|4538.28|4538.68|4538.28|4538.3|4537.9|176
1630601580000|2021-09-02 16:53:00|4538.93|4538.53|4538.68|4538.28|4538.93|4538.53|4538.68|4538.28|271
1630601590000|2021-09-02 16:53:10|4538.43|4538.03|4538.3|4537.9|4538.43|4538.03|4538.3|4537.9|365
1630601600000|2021-09-02 16:53:20|4538.18|4537.78|4538.43|4538.03|4538.43|4538.03|4538.18|4537.78|201
1630601610000|2021-09-02 16:53:30|||||||||61
1630601620000|2021-09-02 16:53:40|||||||||74
1630601630000|2021-09-02 16:53:50|4538.18|4537.78|4538.18|4537.78|4538.3|4537.9|4538.18|4537.78|413
1630601640000|2021-09-02 16:54:00|4538.43|4538.03|4538.68|4538.28|4538.68|4538.28|4538.43|4538.03|96
1630601650000|2021-09-02 16:54:10|4538.43|4538.03|4538.43|4538.03|4538.43|4538.03|4538.43|4538.03|196
1630601660000|2021-09-02 16:54:20|4538.55|4538.15|4538.68|4538.28|4538.68|4538.28|4538.55|4538.15|65
1630601670000|2021-09-02 16:54:30|4538.43|4538.03|4538.43|4538.03|4538.43|4538.03|4538.43|4538.03|145
1630601680000|2021-09-02 16:54:40|4538.68|4538.28|4538.68|4538.28|4538.68|4538.28|4538.68|4538.28|150
1630601690000|2021-09-02 16:54:50|||||||||92
1630601700000|2021-09-02 16:55:00|4538.8|4538.4|4538.93|4538.53|4538.93|4538.53|4538.68|4538.28|166
1630601710000|2021-09-02 16:55:10|4539.05|4538.65|4539.05|4538.65|4539.05|4538.65|4539.05|4538.65|72
1630601720000|2021-09-02 16:55:20|4539.18|4538.78|4539.18|4538.78|4539.43|4539.03|4539.18|4538.78|533
1630601730000|2021-09-02 16:55:30|||||||||38
1630601740000|2021-09-02 16:55:40|||||||||149
1630601750000|2021-09-02 16:55:50|4538.93|4538.53|4539.18|4538.78|4539.18|4538.78|4538.93|4538.53|326
1630601760000|2021-09-02 16:56:00|||||||||68
1630601770000|2021-09-02 16:56:10|4539.05|4538.65|4538.68|4538.28|4539.05|4538.65|4538.68|4538.28|301
1630601780000|2021-09-02 16:56:20|4538.8|4538.4|4538.93|4538.53|4538.93|4538.53|4538.8|4538.4|89
1630601790000|2021-09-02 16:56:30|4539.05|4538.65|4538.93|4538.53|4539.05|4538.65|4538.93|4538.53|154
1630601800000|2021-09-02 16:56:40|||||||||83
1630601810000|2021-09-02 16:56:50|4539.05|4538.65|4538.93|4538.53|4539.18|4538.78|4538.93|4538.53|139
1630601820000|2021-09-02 16:57:00|4539.05|4538.65|4539.43|4539.03|4539.43|4539.03|4539.05|4538.65|215
1630601830000|2021-09-02 16:57:10|||||||||341
1630601840000|2021-09-02 16:57:20|||||||||82
1630601850000|2021-09-02 16:57:30|4539.55|4539.15|4539.43|4539.03|4539.68|4539.28|4539.43|4539.03|97
1630601860000|2021-09-02 16:57:40|4539.18|4538.78|4539.43|4539.03|4539.43|4539.03|4539.18|4538.78|228
1630601870000|2021-09-02 16:57:50|||||||||67
1630601880000|2021-09-02 16:58:00|4539.68|4539.28|4539.68|4539.28|4539.68|4539.28|4539.68|4539.28|202
1630601890000|2021-09-02 16:58:10|||||||||80
1630601900000|2021-09-02 16:58:20|4539.8|4539.4|4539.93|4539.53|4539.93|4539.53|4539.8|4539.4|554
1630601910000|2021-09-02 16:58:30|||||||||133
1630601920000|2021-09-02 16:58:40|4539.68|4539.28|4539.68|4539.28|4539.68|4539.28|4539.68|4539.28|165
1630601930000|2021-09-02 16:58:50|4539.8|4539.4|4539.93|4539.53|4539.93|4539.53|4539.68|4539.28|188
1630601940000|2021-09-02 16:59:00|||||||||47
1630601950000|2021-09-02 16:59:10|||||||||289
1630601960000|2021-09-02 16:59:20|||||||||135
1630601970000|2021-09-02 16:59:30|4539.68|4539.28|4539.68|4539.28|4539.68|4539.28|4539.68|4539.28|138
1630601980000|2021-09-02 16:59:40|||||||||41
1630601990000|2021-09-02 16:59:50|4539.43|4539.03|4539.68|4539.28|4539.68|4539.28|4539.43|4539.03|468
1630602000000|2021-09-02 17:00:00|||||||||140
1630602010000|2021-09-02 17:00:10|4539.93|4539.53|4539.93|4539.53|4539.93|4539.53|4539.93|4539.53|182
1630602020000|2021-09-02 17:00:20|||||||||261
1630602030000|2021-09-02 17:00:30|4540.05|4539.65|4539.93|4539.53|4540.05|4539.65|4539.93|4539.53|357
1630602040000|2021-09-02 17:00:40|4539.68|4539.28|4539.68|4539.28|4539.68|4539.28|4539.68|4539.28|115
1630602050000|2021-09-02 17:00:50|4539.93|4539.53|4539.93|4539.53|4539.93|4539.53|4539.93|4539.53|34
1630602060000|2021-09-02 17:01:00|4539.8|4539.4|4539.93|4539.53|4539.93|4539.53|4539.68|4539.28|146
1630602070000|2021-09-02 17:01:10|||||||||230
1630602080000|2021-09-02 17:01:20|4539.68|4539.28|4539.68|4539.28|4539.68|4539.28|4539.68|4539.28|58
1630602090000|2021-09-02 17:01:30|||||||||9
1630602100000|2021-09-02 17:01:40|4539.93|4539.53|4539.93|4539.53|4539.93|4539.53|4539.68|4539.28|89
1630602110000|2021-09-02 17:01:50|||||||||9
1630602120000|2021-09-02 17:02:00|4540.18|4539.78|4539.93|4539.53|4540.18|4539.78|4539.93|4539.53|356
1630602130000|2021-09-02 17:02:10|4540.18|4539.78|4539.93|4539.53|4540.18|4539.78|4539.93|4539.53|251
1630602140000|2021-09-02 17:02:20|4540.05|4539.65|4539.93|4539.53|4540.05|4539.65|4539.93|4539.53|63
1630602150000|2021-09-02 17:02:30|4539.68|4539.28|4539.68|4539.28|4539.68|4539.28|4539.68|4539.28|70
1630602160000|2021-09-02 17:02:40|4539.8|4539.4|4539.68|4539.28|4539.8|4539.4|4539.68|4539.28|138
1630602170000|2021-09-02 17:02:50|4539.8|4539.4|4539.93|4539.53|4539.93|4539.53|4539.8|4539.4|110
1630602180000|2021-09-02 17:03:00|4539.68|4539.28|4539.68|4539.28|4539.68|4539.28|4539.43|4539.03|232
1630602190000|2021-09-02 17:03:10|4539.55|4539.15|4539.43|4539.03|4539.68|4539.28|4539.43|4539.03|117
1630602200000|2021-09-02 17:03:20|||||||||34
1630602210000|2021-09-02 17:03:30|4539.55|4539.15|4539.43|4539.03|4539.68|4539.28|4539.43|4539.03|95
1630602220000|2021-09-02 17:03:40|4539.55|4539.15|4539.43|4539.03|4539.68|4539.28|4539.43|4539.03|171
1630602230000|2021-09-02 17:03:50|||||||||39
1630602240000|2021-09-02 17:04:00|4539.55|4539.15|4539.55|4539.15|4539.68|4539.28|4539.43|4539.03|190
1630602250000|2021-09-02 17:04:10|4539.43|4539.03|4539.68|4539.28|4539.68|4539.28|4539.43|4539.03|67
1630602260000|2021-09-02 17:04:20|4539.43|4539.03|4539.43|4539.03|4539.43|4539.03|4539.43|4539.03|75
1630602270000|2021-09-02 17:04:30|4539.55|4539.15|4539.43|4539.03|4539.68|4539.28|4539.43|4539.03|88
1630602280000|2021-09-02 17:04:40|||||||||3
1630602290000|2021-09-02 17:04:50|4539.55|4539.15|4539.43|4539.03|4539.55|4539.15|4539.43|4539.03|88
1630602300000|2021-09-02 17:05:00|4539.68|4539.28|4539.68|4539.28|4539.68|4539.28|4539.68|4539.28|123
1630602310000|2021-09-02 17:05:10|4539.93|4539.53|4539.68|4539.28|4539.93|4539.53|4539.68|4539.28|123
1630602320000|2021-09-02 17:05:20|||||||||27
1630602330000|2021-09-02 17:05:30|||||||||3
1630602340000|2021-09-02 17:05:40|||||||||94
1630602350000|2021-09-02 17:05:50|4539.43|4539.03|4539.68|4539.28|4539.68|4539.28|4539.43|4539.03|146
1630602360000|2021-09-02 17:06:00|||||||||54
1630602370000|2021-09-02 17:06:10|4539.55|4539.15|4539.43|4539.03|4539.55|4539.15|4539.43|4539.03|188
1630602380000|2021-09-02 17:06:20|||||||||6
1630602390000|2021-09-02 17:06:30|||||||||11
1630602400000|2021-09-02 17:06:40|4539.18|4538.78|4539.18|4538.78|4539.43|4539.03|4539.18|4538.78|233
1630602410000|2021-09-02 17:06:50|||||||||63
1630602420000|2021-09-02 17:07:00|4539.43|4539.03|4539.18|4538.78|4539.43|4539.03|4539.18|4538.78|77
1630602430000|2021-09-02 17:07:10|4539.05|4538.65|4539.18|4538.78|4539.18|4538.78|4539.05|4538.65|179
1630602440000|2021-09-02 17:07:20|||||||||16
1630602450000|2021-09-02 17:07:30|||||||||4
1630602460000|2021-09-02 17:07:40|4538.93|4538.53|4538.93|4538.53|4538.93|4538.53|4538.93|4538.53|156
1630602470000|2021-09-02 17:07:50|4539.18|4538.78|4539.18|4538.78|4539.18|4538.78|4539.18|4538.78|60
1630602480000|2021-09-02 17:08:00|4539.3|4538.9|4539.18|4538.78|4539.43|4539.03|4539.18|4538.78|145
1630602490000|2021-09-02 17:08:10|||||||||5
1630602500000|2021-09-02 17:08:20|||||||||5
1630602510000|2021-09-02 17:08:30|4539.05|4538.65|4539.18|4538.78|4539.18|4538.78|4539.05|4538.65|100
1630602520000|2021-09-02 17:08:40|4538.93|4538.53|4539.18|4538.78|4539.18|4538.78|4538.93|4538.53|189
1630602530000|2021-09-02 17:08:50|4539.05|4538.65|4538.93|4538.53|4539.05|4538.65|4538.93|4538.53|49
1630602540000|2021-09-02 17:09:00|4538.68|4538.28|4538.68|4538.28|4538.68|4538.28|4538.68|4538.28|157
1630602550000|2021-09-02 17:09:10|4538.43|4538.03|4538.43|4538.03|4538.68|4538.28|4538.43|4538.03|142
1630602560000|2021-09-02 17:09:20|||||||||32
1630602570000|2021-09-02 17:09:30|4538.3|4537.9|4538.3|4537.9|4538.3|4537.9|4538.3|4537.9|175
1630602580000|2021-09-02 17:09:40|4538.18|4537.78|4538.18|4537.78|4538.43|4538.03|4538.18|4537.78|236
1630602590000|2021-09-02 17:09:50|||||||||3
1630602600000|2021-09-02 17:10:00|4538.68|4538.28|4538.68|4538.28|4538.68|4538.28|4538.43|4538.03|357
1630602610000|2021-09-02 17:10:10|||||||||38
1630602620000|2021-09-02 17:10:20|4538.93|4538.53|4538.93|4538.53|4538.93|4538.53|4538.93|4538.53|59
1630602630000|2021-09-02 17:10:30|||||||||82
1630602640000|2021-09-02 17:10:40|||||||||104
1630602650000|2021-09-02 17:10:50|4538.8|4538.4|4538.68|4538.28|4538.8|4538.4|4538.55|4538.15|106
1630602660000|2021-09-02 17:11:00|4538.43|4538.03|4538.18|4537.78|4538.43|4538.03|4538.18|4537.78|193
1630602670000|2021-09-02 17:11:10|4538.05|4537.65|4538.18|4537.78|4538.18|4537.78|4537.93|4537.53|304
1630602680000|2021-09-02 17:11:20|||||||||34
1630602690000|2021-09-02 17:11:30|4538.3|4537.9|4538.18|4537.78|4538.3|4537.9|4538.18|4537.78|205
1630602700000|2021-09-02 17:11:40|||||||||2
1630602710000|2021-09-02 17:11:50|4538.43|4538.03|4538.43|4538.03|4538.43|4538.03|4538.43|4538.03|66
1630602720000|2021-09-02 17:12:00|4538.68|4538.28|4538.68|4538.28|4538.93|4538.53|4538.68|4538.28|367
1630602730000|2021-09-02 17:12:10|||||||||18
1630602740000|2021-09-02 17:12:20|||||||||16
1630602750000|2021-09-02 17:12:30|4538.8|4538.4|4538.68|4538.28|4538.8|4538.4|4538.68|4538.28|173
1630602760000|2021-09-02 17:12:40|4538.8|4538.4|4538.93|4538.53|4538.93|4538.53|4538.68|4538.28|265
1630602770000|2021-09-02 17:12:50|4538.8|4538.4|4538.68|4538.28|4538.93|4538.53|4538.68|4538.28|82
1630602780000|2021-09-02 17:13:00|4538.55|4538.15|4538.43|4538.03|4538.68|4538.28|4538.43|4538.03|129
1630602790000|2021-09-02 17:13:10|4538.3|4537.9|4538.18|4537.78|4538.43|4538.03|4538.18|4537.78|203
1630602800000|2021-09-02 17:13:20|4538.3|4537.9|4538.18|4537.78|4538.3|4537.9|4538.18|4537.78|244
1630602810000|2021-09-02 17:13:30|4538.43|4538.03|4538.43|4538.03|4538.43|4538.03|4538.18|4537.78|78
1630602820000|2021-09-02 17:13:40|4538.18|4537.78|4538.18|4537.78|4538.18|4537.78|4538.18|4537.78|119
1630602830000|2021-09-02 17:13:50|4538.3|4537.9|4538.43|4538.03|4538.43|4538.03|4538.18|4537.78|60
1630602840000|2021-09-02 17:14:00|4538.18|4537.78|4538.18|4537.78|4538.18|4537.78|4538.18|4537.78|75
1630602850000|2021-09-02 17:14:10|4537.93|4537.53|4537.93|4537.53|4537.93|4537.53|4537.93|4537.53|274
1630602860000|2021-09-02 17:14:20|4538.18|4537.78|4537.93|4537.53|4538.18|4537.78|4537.68|4537.28|379
1630602870000|2021-09-02 17:14:30|4537.68|4537.28|4537.68|4537.28|4537.93|4537.53|4537.68|4537.28|304
1630602880000|2021-09-02 17:14:40|4537.8|4537.4|4537.68|4537.28|4537.93|4537.53|4537.68|4537.28|195
1630602890000|2021-09-02 17:14:50|||||||||22
1630602900000|2021-09-02 17:15:00|4537.93|4537.53|4537.68|4537.28|4537.93|4537.53|4537.68|4537.28|359
1630602910000|2021-09-02 17:15:10|||||||||30
1630602920000|2021-09-02 17:15:20|4537.8|4537.4|4537.93|4537.53|4537.93|4537.53|4537.8|4537.4|44
1630602930000|2021-09-02 17:15:30|4537.68|4537.28|4537.68|4537.28|4537.68|4537.28|4537.68|4537.28|27
1630602940000|2021-09-02 17:15:40|4537.8|4537.4|4537.93|4537.53|4537.93|4537.53|4537.68|4537.28|51
1630602950000|2021-09-02 17:15:50|||||||||159
1630602960000|2021-09-02 17:16:00|4538.18|4537.78|4537.93|4537.53|4538.18|4537.78|4537.93|4537.53|42
1630602970000|2021-09-02 17:16:10|4537.68|4537.28|4537.68|4537.28|4537.93|4537.53|4537.68|4537.28|192
1630602980000|2021-09-02 17:16:20|4537.8|4537.4|4538.18|4537.78|4538.18|4537.78|4537.8|4537.4|212
1630602990000|2021-09-02 17:16:30|4537.93|4537.53|4537.93|4537.53|4537.93|4537.53|4537.93|4537.53|58
1630603000000|2021-09-02 17:16:40|4537.68|4537.28|4537.68|4537.28|4537.68|4537.28|4537.55|4537.15|225
1630603010000|2021-09-02 17:16:50|4537.93|4537.53|4537.93|4537.53|4537.93|4537.53|4537.93|4537.53|201
1630603020000|2021-09-02 17:17:00|4537.68|4537.28|4537.68|4537.28|4537.68|4537.28|4537.68|4537.28|118
1630603030000|2021-09-02 17:17:10|4537.55|4537.15|4537.43|4537.03|4537.55|4537.15|4537.43|4537.03|26
1630603040000|2021-09-02 17:17:20|||||||||53
1630603050000|2021-09-02 17:17:30|4537.18|4536.78|4536.93|4536.53|4537.18|4536.78|4536.93|4536.53|437
1630603060000|2021-09-02 17:17:40|4537.18|4536.78|4536.93|4536.53|4537.18|4536.78|4536.93|4536.53|294
1630603070000|2021-09-02 17:17:50|4537.18|4536.78|4536.93|4536.53|4537.18|4536.78|4536.93|4536.53|108
1630603080000|2021-09-02 17:18:00|4536.8|4536.4|4537.43|4537.03|4537.43|4537.03|4536.8|4536.4|680
1630603090000|2021-09-02 17:18:10|||||||||19
1630603100000|2021-09-02 17:18:20|4537.18|4536.78|4537.18|4536.78|4537.18|4536.78|4536.93|4536.53|160
1630603110000|2021-09-02 17:18:30|4537.05|4536.65|4537.18|4536.78|4537.18|4536.78|4537.05|4536.65|103
1630603120000|2021-09-02 17:18:40|4537.05|4536.65|4537.18|4536.78|4537.18|4536.78|4536.93|4536.53|43
1630603130000|2021-09-02 17:18:50|4537.05|4536.65|4536.93|4536.53|4537.18|4536.78|4536.93|4536.53|138
1630603140000|2021-09-02 17:19:00|||||||||9
1630603150000|2021-09-02 17:19:10|4536.68|4536.28|4536.68|4536.28|4536.93|4536.53|4536.68|4536.28|160
1630603160000|2021-09-02 17:19:20|4536.55|4536.15|4536.43|4536.03|4536.68|4536.28|4536.43|4536.03|498
1630603170000|2021-09-02 17:19:30|||||||||30
1630603180000|2021-09-02 17:19:40|||||||||148
1630603190000|2021-09-02 17:19:50|4536.18|4535.78|4535.68|4535.28|4536.18|4535.78|4535.68|4535.28|1067
1630603200000|2021-09-02 17:20:00|4535.43|4535.03|4535.68|4535.28|4535.68|4535.28|4535.43|4535.03|664
1630603210000|2021-09-02 17:20:10|4535.43|4535.03|4535.43|4535.03|4535.43|4535.03|4535.43|4535.03|201
1630603220000|2021-09-02 17:20:20|4535.68|4535.28|4535.43|4535.03|4535.68|4535.28|4535.43|4535.03|246
1630603230000|2021-09-02 17:20:30|4535.68|4535.28|4535.68|4535.28|4535.68|4535.28|4535.43|4535.03|110
1630603240000|2021-09-02 17:20:40|4535.8|4535.4|4536.18|4535.78|4536.18|4535.78|4535.8|4535.4|338
1630603250000|2021-09-02 17:20:50|||||||||126
1630603260000|2021-09-02 17:21:00|4536.3|4535.9|4535.93|4535.53|4536.3|4535.9|4535.93|4535.53|575
1630603270000|2021-09-02 17:21:10|4535.8|4535.4|4535.68|4535.28|4535.8|4535.4|4535.68|4535.28|167
1630603280000|2021-09-02 17:21:20|||||||||18
1630603290000|2021-09-02 17:21:30|4535.43|4535.03|4535.68|4535.28|4535.68|4535.28|4535.43|4535.03|387
1630603300000|2021-09-02 17:21:40|4535.55|4535.15|4535.43|4535.03|4535.68|4535.28|4535.43|4535.03|294
1630603310000|2021-09-02 17:21:50|4535.68|4535.28|4535.68|4535.28|4535.68|4535.28|4535.55|4535.15|263
1630603320000|2021-09-02 17:22:00|4535.43|4535.03|4535.43|4535.03|4535.43|4535.03|4535.43|4535.03|106
1630603330000|2021-09-02 17:22:10|||||||||42
1630603340000|2021-09-02 17:22:20|||||||||26
1630603350000|2021-09-02 17:22:30|4535.55|4535.15|4535.43|4535.03|4535.55|4535.15|4535.43|4535.03|376
1630603360000|2021-09-02 17:22:40|||||||||14
1630603370000|2021-09-02 17:22:50|4535.3|4534.9|4535.18|4534.78|4535.3|4534.9|4535.18|4534.78|373
1630603380000|2021-09-02 17:23:00|4534.93|4534.53|4535.18|4534.78|4535.18|4534.78|4534.93|4534.53|519
1630603390000|2021-09-02 17:23:10|4535.05|4534.65|4535.18|4534.78|4535.18|4534.78|4534.93|4534.53|180
1630603400000|2021-09-02 17:23:20|4535.43|4535.03|4535.43|4535.03|4535.43|4535.03|4535.43|4535.03|103
1630603410000|2021-09-02 17:23:30|4535.18|4534.78|4535.43|4535.03|4535.43|4535.03|4535.18|4534.78|233
1630603420000|2021-09-02 17:23:40|||||||||19
1630603430000|2021-09-02 17:23:50|4535.55|4535.15|4535.43|4535.03|4535.55|4535.15|4535.43|4535.03|288
1630603440000|2021-09-02 17:24:00|4535.68|4535.28|4535.43|4535.03|4535.68|4535.28|4535.43|4535.03|188
1630603450000|2021-09-02 17:24:10|4535.18|4534.78|4534.43|4534.03|4535.18|4534.78|4534.43|4534.03|689
1630603460000|2021-09-02 17:24:20|4534.68|4534.28|4534.43|4534.03|4534.68|4534.28|4534.43|4534.03|654
1630603470000|2021-09-02 17:24:30|4534.18|4533.78|4533.68|4533.28|4534.18|4533.78|4533.68|4533.28|1198
1630603480000|2021-09-02 17:24:40|4533.93|4533.53|4533.93|4533.53|4534.18|4533.78|4533.93|4533.53|561
1630603490000|2021-09-02 17:24:50|4534.05|4533.65|4534.18|4533.78|4534.18|4533.78|4533.93|4533.53|170
1630603500000|2021-09-02 17:25:00|4534.05|4533.65|4533.68|4533.28|4534.05|4533.65|4533.68|4533.28|363
1630603510000|2021-09-02 17:25:10|||||||||272
1630603520000|2021-09-02 17:25:20|4533.55|4533.15|4533.18|4532.78|4533.68|4533.28|4533.18|4532.78|225
1630603530000|2021-09-02 17:25:30|4533.43|4533.03|4533.68|4533.28|4533.68|4533.28|4533.43|4533.03|352
1630603540000|2021-09-02 17:25:40|4533.93|4533.53|4533.93|4533.53|4533.93|4533.53|4533.93|4533.53|469
1630603550000|2021-09-02 17:25:50|4533.68|4533.28|4533.68|4533.28|4533.68|4533.28|4533.68|4533.28|137
1630603560000|2021-09-02 17:26:00|4533.43|4533.03|4533.18|4532.78|4533.43|4533.03|4533.18|4532.78|570
1630603570000|2021-09-02 17:26:10|4533.43|4533.03|4533.43|4533.03|4533.43|4533.03|4533.43|4533.03|633
1630603580000|2021-09-02 17:26:20|4533.68|4533.28|4533.68|4533.28|4533.68|4533.28|4533.68|4533.28|423
1630603590000|2021-09-02 17:26:30|4533.93|4533.53|4534.18|4533.78|4534.18|4533.78|4533.68|4533.28|266
1630603600000|2021-09-02 17:26:40|4533.93|4533.53|4534.18|4533.78|4534.43|4534.03|4533.93|4533.53|501
1630603610000|2021-09-02 17:26:50|||||||||176
1630603620000|2021-09-02 17:27:00|4533.93|4533.53|4534.18|4533.78|4534.18|4533.78|4533.93|4533.53|281
1630603630000|2021-09-02 17:27:10|4533.93|4533.53|4534.18|4533.78|4534.18|4533.78|4533.93|4533.53|145
1630603640000|2021-09-02 17:27:20|4534.3|4533.9|4534.43|4534.03|4534.43|4534.03|4534.3|4533.9|80
1630603650000|2021-09-02 17:27:30|4534.55|4534.15|4534.68|4534.28|4534.68|4534.28|4534.43|4534.03|241
1630603660000|2021-09-02 17:27:40|||||||||67
1630603670000|2021-09-02 17:27:50|4534.55|4534.15|4534.68|4534.28|4534.68|4534.28|4534.55|4534.15|236
1630603680000|2021-09-02 17:28:00|4534.18|4533.78|4534.18|4533.78|4534.43|4534.03|4533.93|4533.53|435
1630603690000|2021-09-02 17:28:10|4533.93|4533.53|4533.68|4533.28|4533.93|4533.53|4533.68|4533.28|219
1630603700000|2021-09-02 17:28:20|4533.43|4533.03|4533.43|4533.03|4533.43|4533.03|4533.43|4533.03|99
1630603710000|2021-09-02 17:28:30|4533.18|4532.78|4533.18|4532.78|4533.43|4533.03|4533.18|4532.78|351
1630603720000|2021-09-02 17:28:40|4533.43|4533.03|4533.43|4533.03|4533.43|4533.03|4532.93|4532.53|567
1630603730000|2021-09-02 17:28:50|4533.3|4532.9|4533.68|4533.28|4533.68|4533.28|4533.18|4532.78|220
1630603740000|2021-09-02 17:29:00|4533.8|4533.4|4533.43|4533.03|4533.93|4533.53|4533.43|4533.03|481
1630603750000|2021-09-02 17:29:10|4533.18|4532.78|4533.05|4532.65|4533.18|4532.78|4532.93|4532.53|453
1630603760000|2021-09-02 17:29:20|4533.18|4532.78|4533.18|4532.78|4533.18|4532.78|4532.93|4532.53|233
1630603770000|2021-09-02 17:29:30|4533.3|4532.9|4533.43|4533.03|4533.43|4533.03|4533.18|4532.78|184
1630603780000|2021-09-02 17:29:40|4533.18|4532.78|4533.43|4533.03|4533.55|4533.15|4533.18|4532.78|113
1630603790000|2021-09-02 17:29:50|4533.18|4532.78|4533.18|4532.78|4533.43|4533.03|4533.18|4532.78|316
1630603800000|2021-09-02 17:30:00|4532.93|4532.53|4533.43|4533.03|4533.43|4533.03|4532.93|4532.53|257
1630603810000|2021-09-02 17:30:10|4533.68|4533.28|4534.18|4533.78|4534.18|4533.78|4533.68|4533.28|520
1630603820000|2021-09-02 17:30:20|||||||||57
1630603830000|2021-09-02 17:30:30|||||||||187
1630603840000|2021-09-02 17:30:40|||||||||57
1630603850000|2021-09-02 17:30:50|4534.43|4534.03|4534.18|4533.78|4534.43|4534.03|4534.18|4533.78|87
1630603860000|2021-09-02 17:31:00|4534.43|4534.03|4534.43|4534.03|4534.43|4534.03|4534.43|4534.03|161
1630603870000|2021-09-02 17:31:10|4534.3|4533.9|4534.18|4533.78|4534.43|4534.03|4534.18|4533.78|192
1630603880000|2021-09-02 17:31:20|4534.05|4533.65|4534.18|4533.78|4534.18|4533.78|4534.05|4533.65|143
1630603890000|2021-09-02 17:31:30|4533.93|4533.53|4533.93|4533.53|4534.18|4533.78|4533.93|4533.53|187
1630603900000|2021-09-02 17:31:40|4534.05|4533.65|4534.18|4533.78|4534.18|4533.78|4534.05|4533.65|32
1630603910000|2021-09-02 17:31:50|4533.93|4533.53|4533.93|4533.53|4534.18|4533.78|4533.93|4533.53|254
1630603920000|2021-09-02 17:32:00|4533.68|4533.28|4533.68|4533.28|4533.68|4533.28|4533.68|4533.28|98
1630603930000|2021-09-02 17:32:10|4533.8|4533.4|4533.8|4533.4|4533.8|4533.4|4533.8|4533.4|130
1630603940000|2021-09-02 17:32:20|4533.93|4533.53|4533.55|4533.15|4533.93|4533.53|4533.55|4533.15|84
1630603950000|2021-09-02 17:32:30|4533.43|4533.03|4533.55|4533.15|4533.55|4533.15|4533.43|4533.03|377
1630603960000|2021-09-02 17:32:40|4533.68|4533.28|4533.43|4533.03|4533.68|4533.28|4533.43|4533.03|44
1630603970000|2021-09-02 17:32:50|||||||||217
1630603980000|2021-09-02 17:33:00|4533.55|4533.15|4533.68|4533.28|4533.68|4533.28|4533.55|4533.15|235
1630603990000|2021-09-02 17:33:10|||||||||54
1630604000000|2021-09-02 17:33:20|||||||||29
1630604010000|2021-09-02 17:33:30|4533.43|4533.03|4533.43|4533.03|4533.43|4533.03|4533.43|4533.03|136
1630604020000|2021-09-02 17:33:40|4533.3|4532.9|4533.43|4533.03|4533.43|4533.03|4533.18|4532.78|235
1630604030000|2021-09-02 17:33:50|4533.68|4533.28|4533.68|4533.28|4533.68|4533.28|4533.68|4533.28|139
1630604040000|2021-09-02 17:34:00|4533.43|4533.03|4533.43|4533.03|4533.43|4533.03|4533.43|4533.03|265
1630604050000|2021-09-02 17:34:10|4533.55|4533.15|4533.68|4533.28|4533.68|4533.28|4533.55|4533.15|204
1630604060000|2021-09-02 17:34:20|||||||||208
1630604070000|2021-09-02 17:34:30|4533.8|4533.4|4533.68|4533.28|4533.93|4533.53|4533.68|4533.28|176
1630604080000|2021-09-02 17:34:40|4533.93|4533.53|4533.93|4533.53|4533.93|4533.53|4533.68|4533.28|161
1630604090000|2021-09-02 17:34:50|||||||||4
1630604100000|2021-09-02 17:35:00|4534.05|4533.65|4533.93|4533.53|4534.18|4533.78|4533.93|4533.53|390
1630604110000|2021-09-02 17:35:10|4534.18|4533.78|4534.18|4533.78|4534.18|4533.78|4533.93|4533.53|355
1630604120000|2021-09-02 17:35:20|||||||||24
1630604130000|2021-09-02 17:35:30|4533.93|4533.53|4533.93|4533.53|4534.05|4533.65|4533.93|4533.53|449
1630604140000|2021-09-02 17:35:40|||||||||185
1630604150000|2021-09-02 17:35:50|||||||||135
1630604160000|2021-09-02 17:36:00|4533.8|4533.4|4534.18|4533.78|4534.18|4533.78|4533.8|4533.4|529
1630604170000|2021-09-02 17:36:10|4533.93|4533.53|4534.18|4533.78|4534.18|4533.78|4533.93|4533.53|210
1630604180000|2021-09-02 17:36:20|4534.43|4534.03|4534.43|4534.03|4534.43|4534.03|4534.3|4533.9|239
1630604190000|2021-09-02 17:36:30|||||||||21
1630604200000|2021-09-02 17:36:40|4534.68|4534.28|4534.18|4533.78|4534.68|4534.28|4534.18|4533.78|302
1630604210000|2021-09-02 17:36:50|||||||||128
1630604220000|2021-09-02 17:37:00|||||||||20
1630604230000|2021-09-02 17:37:10|||||||||10
1630604240000|2021-09-02 17:37:20|||||||||9
1630604250000|2021-09-02 17:37:30|||||||||65
1630604260000|2021-09-02 17:37:40|4533.93|4533.53|4534.18|4533.78|4534.18|4533.78|4533.93|4533.53|255
1630604270000|2021-09-02 17:37:50|4534.05|4533.65|4533.68|4533.28|4534.05|4533.65|4533.68|4533.28|190
1630604280000|2021-09-02 17:38:00|4533.43|4533.03|4533.43|4533.03|4533.68|4533.28|4533.43|4533.03|241
1630604290000|2021-09-02 17:38:10|||||||||81
1630604300000|2021-09-02 17:38:20|4533.3|4532.9|4533.18|4532.78|4533.3|4532.9|4533.18|4532.78|78
1630604310000|2021-09-02 17:38:30|4532.93|4532.53|4532.93|4532.53|4532.93|4532.53|4532.93|4532.53|234
1630604320000|2021-09-02 17:38:40|4532.68|4532.28|4532.68|4532.28|4532.68|4532.28|4532.68|4532.28|564
1630604330000|2021-09-02 17:38:50|||||||||391
1630604340000|2021-09-02 17:39:00|4532.8|4532.4|4532.93|4532.53|4532.93|4532.53|4532.8|4532.4|319
1630604350000|2021-09-02 17:39:10|4532.68|4532.28|4532.68|4532.28|4532.68|4532.28|4532.68|4532.28|329
1630604360000|2021-09-02 17:39:20|4532.93|4532.53|4533.18|4532.78|4533.18|4532.78|4532.93|4532.53|237
1630604370000|2021-09-02 17:39:30|4533.43|4533.03|4533.43|4533.03|4533.43|4533.03|4533.18|4532.78|170
1630604380000|2021-09-02 17:39:40|4533.68|4533.28|4533.43|4533.03|4533.68|4533.28|4533.43|4533.03|333
1630604390000|2021-09-02 17:39:50|4533.55|4533.15|4533.43|4533.03|4533.68|4533.28|4533.18|4532.78|106
1630604400000|2021-09-02 17:40:00|4533.18|4532.78|4533.93|4533.53|4533.93|4533.53|4533.18|4532.78|324
1630604410000|2021-09-02 17:40:10|4533.68|4533.28|4533.68|4533.28|4533.93|4533.53|4533.68|4533.28|153
1630604420000|2021-09-02 17:40:20|4533.93|4533.53|4534.18|4533.78|4534.43|4534.03|4533.93|4533.53|332
1630604430000|2021-09-02 17:40:30|||||||||66
1630604440000|2021-09-02 17:40:40|4534.3|4533.9|4534.68|4534.28|4534.68|4534.28|4534.3|4533.9|465
1630604450000|2021-09-02 17:40:50|4534.43|4534.03|4534.43|4534.03|4534.68|4534.28|4534.43|4534.03|528
1630604460000|2021-09-02 17:41:00|4534.18|4533.78|4534.18|4533.78|4534.43|4534.03|4533.93|4533.53|307
1630604470000|2021-09-02 17:41:10|4534.05|4533.65|4534.18|4533.78|4534.18|4533.78|4533.93|4533.53|199
1630604480000|2021-09-02 17:41:20|4534.43|4534.03|4534.43|4534.03|4534.43|4534.03|4534.43|4534.03|48
1630604490000|2021-09-02 17:41:30|4534.18|4533.78|4534.18|4533.78|4534.3|4533.9|4534.18|4533.78|214
1630604500000|2021-09-02 17:41:40|4533.93|4533.53|4533.93|4533.53|4533.93|4533.53|4533.68|4533.28|228
1630604510000|2021-09-02 17:41:50|4533.68|4533.28|4533.93|4533.53|4533.93|4533.53|4533.68|4533.28|157
1630604520000|2021-09-02 17:42:00|4533.68|4533.28|4533.68|4533.28|4533.93|4533.53|4533.68|4533.28|295
1630604530000|2021-09-02 17:42:10|4533.43|4533.03|4533.68|4533.28|4533.68|4533.28|4533.43|4533.03|192
1630604540000|2021-09-02 17:42:20|||||||||210
1630604550000|2021-09-02 17:42:30|4533.43|4533.03|4533.3|4532.9|4533.43|4533.03|4533.3|4532.9|51
1630604560000|2021-09-02 17:42:40|4533.18|4532.78|4533.18|4532.78|4533.18|4532.78|4532.93|4532.53|250
1630604570000|2021-09-02 17:42:50|4532.93|4532.53|4532.68|4532.28|4532.93|4532.53|4532.68|4532.28|227
1630604580000|2021-09-02 17:43:00|4532.43|4532.03|4532.43|4532.03|4532.43|4532.03|4532.18|4531.78|513
1630604590000|2021-09-02 17:43:10|4532.18|4531.78|4532.18|4531.78|4532.18|4531.78|4532.18|4531.78|121
1630604600000|2021-09-02 17:43:20|4531.93|4531.53|4531.93|4531.53|4531.93|4531.53|4531.93|4531.53|380
1630604610000|2021-09-02 17:43:30|4532.05|4531.65|4532.43|4532.03|4532.43|4532.03|4532.05|4531.65|596
1630604620000|2021-09-02 17:43:40|4532.18|4531.78|4531.93|4531.53|4532.18|4531.78|4531.93|4531.53|336
1630604630000|2021-09-02 17:43:50|4532.05|4531.65|4532.05|4531.65|4532.18|4531.78|4532.05|4531.65|255
1630604640000|2021-09-02 17:44:00|4532.18|4531.78|4532.18|4531.78|4532.18|4531.78|4532.18|4531.78|274
1630604650000|2021-09-02 17:44:10|4532.05|4531.65|4532.18|4531.78|4532.18|4531.78|4532.05|4531.65|453
1630604660000|2021-09-02 17:44:20|4531.93|4531.53|4531.93|4531.53|4532.18|4531.78|4531.93|4531.53|431
1630604670000|2021-09-02 17:44:30|4532.18|4531.78|4532.18|4531.78|4532.18|4531.78|4531.93|4531.53|286
1630604680000|2021-09-02 17:44:40|4531.93|4531.53|4531.93|4531.53|4531.93|4531.53|4531.43|4531.03|529
1630604690000|2021-09-02 17:44:50|4532.18|4531.78|4532.3|4531.9|4532.3|4531.9|4532.18|4531.78|226
1630604700000|2021-09-02 17:45:00|4532.43|4532.03|4532.18|4531.78|4532.43|4532.03|4532.18|4531.78|277
1630604710000|2021-09-02 17:45:10|4532.43|4532.03|4532.68|4532.28|4532.68|4532.28|4532.43|4532.03|174
1630604720000|2021-09-02 17:45:20|4532.8|4532.4|4532.8|4532.4|4532.8|4532.4|4532.8|4532.4|45
1630604730000|2021-09-02 17:45:30|4532.93|4532.53|4532.93|4532.53|4532.93|4532.53|4532.68|4532.28|359
1630604740000|2021-09-02 17:45:40|4532.68|4532.28|4532.43|4532.03|4532.68|4532.28|4532.43|4532.03|121
1630604750000|2021-09-02 17:45:50|4532.18|4531.78|4531.93|4531.53|4532.18|4531.78|4531.93|4531.53|107
1630604760000|2021-09-02 17:46:00|4531.68|4531.28|4531.93|4531.53|4531.93|4531.53|4531.68|4531.28|249
1630604770000|2021-09-02 17:46:10|4531.68|4531.28|4531.68|4531.28|4531.68|4531.28|4531.55|4531.15|366
1630604780000|2021-09-02 17:46:20|4531.55|4531.15|4531.43|4531.03|4531.68|4531.28|4531.43|4531.03|151
1630604790000|2021-09-02 17:46:30|||||||||42
1630604800000|2021-09-02 17:46:40|4531.18|4530.78|4531.18|4530.78|4531.43|4531.03|4531.18|4530.78|525
1630604810000|2021-09-02 17:46:50|4531.05|4530.65|4530.93|4530.53|4531.18|4530.78|4530.93|4530.53|362
1630604820000|2021-09-02 17:47:00|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|658
1630604830000|2021-09-02 17:47:10|4530.43|4530.03|4530.43|4530.03|4530.68|4530.28|4530.43|4530.03|374
1630604840000|2021-09-02 17:47:20|||||||||45
1630604850000|2021-09-02 17:47:30|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|673
1630604860000|2021-09-02 17:47:40|4530.8|4530.4|4531.18|4530.78|4531.18|4530.78|4530.8|4530.4|489
1630604870000|2021-09-02 17:47:50|4530.93|4530.53|4530.93|4530.53|4530.93|4530.53|4530.93|4530.53|172
1630604880000|2021-09-02 17:48:00|4531.18|4530.78|4530.93|4530.53|4531.18|4530.78|4530.93|4530.53|323
1630604890000|2021-09-02 17:48:10|4530.68|4530.28|4530.18|4529.78|4530.68|4530.28|4530.18|4529.78|393
1630604900000|2021-09-02 17:48:20|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|592
1630604910000|2021-09-02 17:48:30|||||||||102
1630604920000|2021-09-02 17:48:40|4530.05|4529.65|4530.43|4530.03|4530.43|4530.03|4530.05|4529.65|320
1630604930000|2021-09-02 17:48:50|4530.18|4529.78|4530.93|4530.53|4530.93|4530.53|4530.18|4529.78|359
1630604940000|2021-09-02 17:49:00|4530.68|4530.28|4530.93|4530.53|4530.93|4530.53|4530.68|4530.28|336
1630604950000|2021-09-02 17:49:10|4530.43|4530.03|4530.93|4530.53|4530.93|4530.53|4530.43|4530.03|466
1630604960000|2021-09-02 17:49:20|4530.8|4530.4|4530.55|4530.15|4530.8|4530.4|4530.43|4530.03|186
1630604970000|2021-09-02 17:49:30|4530.68|4530.28|4530.43|4530.03|4530.68|4530.28|4530.43|4530.03|164
1630604980000|2021-09-02 17:49:40|4530.18|4529.78|4530.43|4530.03|4530.43|4530.03|4530.18|4529.78|277
1630604990000|2021-09-02 17:49:50|4530.18|4529.78|4529.93|4529.53|4530.43|4530.03|4529.93|4529.53|372
1630605000000|2021-09-02 17:50:00|4530.18|4529.78|4529.93|4529.53|4530.18|4529.78|4529.43|4529.03|981
1630605010000|2021-09-02 17:50:10|4529.68|4529.28|4530.18|4529.78|4530.18|4529.78|4529.68|4529.28|459
1630605020000|2021-09-02 17:50:20|4530.05|4529.65|4529.93|4529.53|4530.05|4529.65|4529.93|4529.53|54
1630605030000|2021-09-02 17:50:30|4530.18|4529.78|4530.43|4530.03|4530.68|4530.28|4530.18|4529.78|445
1630605040000|2021-09-02 17:50:40|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|82
1630605050000|2021-09-02 17:50:50|4530.55|4530.15|4530.93|4530.53|4530.93|4530.53|4530.55|4530.15|387
1630605060000|2021-09-02 17:51:00|4530.68|4530.28|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|193
1630605070000|2021-09-02 17:51:10|4530.55|4530.15|4529.93|4529.53|4530.55|4530.15|4529.93|4529.53|288
1630605080000|2021-09-02 17:51:20|4530.18|4529.78|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|167
1630605090000|2021-09-02 17:51:30|4529.8|4529.4|4529.93|4529.53|4529.93|4529.53|4529.68|4529.28|294
1630605100000|2021-09-02 17:51:40|4529.8|4529.4|4529.68|4529.28|4529.8|4529.4|4529.68|4529.28|167
1630605110000|2021-09-02 17:51:50|4529.55|4529.15|4528.93|4528.53|4529.55|4529.15|4528.93|4528.53|700
1630605120000|2021-09-02 17:52:00|4529.18|4528.78|4529.18|4528.78|4529.43|4529.03|4529.05|4528.65|601
1630605130000|2021-09-02 17:52:10|||||||||120
1630605140000|2021-09-02 17:52:20|4528.93|4528.53|4528.93|4528.53|4528.93|4528.53|4528.93|4528.53|146
1630605150000|2021-09-02 17:52:30|4529.18|4528.78|4529.18|4528.78|4529.18|4528.78|4528.93|4528.53|430
1630605160000|2021-09-02 17:52:40|4528.93|4528.53|4529.18|4528.78|4529.18|4528.78|4528.93|4528.53|211
1630605170000|2021-09-02 17:52:50|4529.43|4529.03|4529.43|4529.03|4529.43|4529.03|4529.18|4528.78|299
1630605180000|2021-09-02 17:53:00|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|169
1630605190000|2021-09-02 17:53:10|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|227
1630605200000|2021-09-02 17:53:20|4530.18|4529.78|4530.43|4530.03|4530.43|4530.03|4530.18|4529.78|489
1630605210000|2021-09-02 17:53:30|||||||||225
1630605220000|2021-09-02 17:53:40|4530.18|4529.78|4529.43|4529.03|4530.18|4529.78|4529.43|4529.03|512
1630605230000|2021-09-02 17:53:50|4529.18|4528.78|4529.18|4528.78|4529.43|4529.03|4528.93|4528.53|867
1630605240000|2021-09-02 17:54:00|4528.43|4528.03|4529.18|4528.78|4529.3|4528.9|4528.43|4528.03|2148
1630605250000|2021-09-02 17:54:10|4529.05|4528.65|4528.93|4528.53|4529.18|4528.78|4528.68|4528.28|460
1630605260000|2021-09-02 17:54:20|4528.8|4528.4|4528.68|4528.28|4528.8|4528.4|4528.68|4528.28|171
1630605270000|2021-09-02 17:54:30|4528.93|4528.53|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|366
1630605280000|2021-09-02 17:54:40|4528.8|4528.4|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|192
1630605290000|2021-09-02 17:54:50|4528.8|4528.4|4528.68|4528.28|4528.8|4528.4|4528.68|4528.28|122
1630605300000|2021-09-02 17:55:00|4528.93|4528.53|4528.68|4528.28|4528.93|4528.53|4528.68|4528.28|146
1630605310000|2021-09-02 17:55:10|4528.93|4528.53|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|359
1630605320000|2021-09-02 17:55:20|4528.68|4528.28|4528.43|4528.03|4528.68|4528.28|4528.43|4528.03|304
1630605330000|2021-09-02 17:55:30|4528.18|4527.78|4528.43|4528.03|4528.43|4528.03|4528.18|4527.78|267
1630605340000|2021-09-02 17:55:40|4528.68|4528.28|4528.68|4528.28|4528.68|4528.28|4528.55|4528.15|216
1630605350000|2021-09-02 17:55:50|4528.93|4528.53|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|232
1630605360000|2021-09-02 17:56:00|4528.68|4528.28|4528.68|4528.28|4528.93|4528.53|4528.68|4528.28|476
1630605370000|2021-09-02 17:56:10|4528.8|4528.4|4529.43|4529.03|4529.43|4529.03|4528.68|4528.28|340
1630605380000|2021-09-02 17:56:20|4529.18|4528.78|4529.93|4529.53|4529.93|4529.53|4529.18|4528.78|438
1630605390000|2021-09-02 17:56:30|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|187
1630605400000|2021-09-02 17:56:40|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|372
1630605410000|2021-09-02 17:56:50|4530.68|4530.28|4530.3|4529.9|4530.68|4530.28|4530.18|4529.78|447
1630605420000|2021-09-02 17:57:00|4530.43|4530.03|4530.18|4529.78|4530.43|4530.03|4530.18|4529.78|366
1630605430000|2021-09-02 17:57:10|4530.05|4529.65|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|396
1630605440000|2021-09-02 17:57:20|4529.8|4529.4|4530.18|4529.78|4530.18|4529.78|4529.68|4529.28|289
1630605450000|2021-09-02 17:57:30|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|4530.18|4529.78|97
1630605460000|2021-09-02 17:57:40|4530.18|4529.78|4529.93|4529.53|4530.43|4530.03|4529.93|4529.53|357
1630605470000|2021-09-02 17:57:50|4530.05|4529.65|4530.18|4529.78|4530.18|4529.78|4529.93|4529.53|98
1630605480000|2021-09-02 17:58:00|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|215
1630605490000|2021-09-02 17:58:10|4530.18|4529.78|4530.43|4530.03|4530.43|4530.03|4530.18|4529.78|140
1630605500000|2021-09-02 17:58:20|4530.3|4529.9|4530.43|4530.03|4530.43|4530.03|4530.3|4529.9|31
1630605510000|2021-09-02 17:58:30|4530.3|4529.9|4530.18|4529.78|4530.43|4530.03|4530.18|4529.78|139
1630605520000|2021-09-02 17:58:40|4530.43|4530.03|4530.18|4529.78|4530.43|4530.03|4530.18|4529.78|259
1630605530000|2021-09-02 17:58:50|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|101
1630605540000|2021-09-02 17:59:00|4529.8|4529.4|4529.93|4529.53|4529.93|4529.53|4529.68|4529.28|340
1630605550000|2021-09-02 17:59:10|4529.68|4529.28|4529.68|4529.28|4529.93|4529.53|4529.68|4529.28|278
1630605560000|2021-09-02 17:59:20|4529.55|4529.15|4529.43|4529.03|4529.68|4529.28|4529.43|4529.03|230
1630605570000|2021-09-02 17:59:30|4529.68|4529.28|4529.93|4529.53|4529.93|4529.53|4529.43|4529.03|142
1630605580000|2021-09-02 17:59:40|4530.05|4529.65|4530.18|4529.78|4530.18|4529.78|4530.05|4529.65|59
1630605590000|2021-09-02 17:59:50|4530.05|4529.65|4529.43|4529.03|4530.05|4529.65|4529.43|4529.03|253
1630605600000|2021-09-02 18:00:00|4529.18|4528.78|4529.18|4528.78|4529.18|4528.78|4528.93|4528.53|310
1630605610000|2021-09-02 18:00:10|4529.05|4528.65|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|113
1630605620000|2021-09-02 18:00:20|4528.8|4528.4|4528.68|4528.28|4529.18|4528.78|4528.68|4528.28|535
1630605630000|2021-09-02 18:00:30|4528.93|4528.53|4529.43|4529.03|4529.43|4529.03|4528.93|4528.53|112
1630605640000|2021-09-02 18:00:40|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|4529.43|4529.03|306
1630605650000|2021-09-02 18:00:50|4529.43|4529.03|4529.43|4529.03|4529.68|4529.28|4529.43|4529.03|242
1630605660000|2021-09-02 18:01:00|4529.55|4529.15|4528.93|4528.53|4529.55|4529.15|4528.68|4528.28|321
1630605670000|2021-09-02 18:01:10|4528.8|4528.4|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|190
1630605680000|2021-09-02 18:01:20|4528.68|4528.28|4528.18|4527.78|4528.68|4528.28|4528.18|4527.78|314
1630605690000|2021-09-02 18:01:30|4527.93|4527.53|4527.93|4527.53|4527.93|4527.53|4527.68|4527.28|834
1630605700000|2021-09-02 18:01:40|4527.68|4527.28|4528.3|4527.9|4528.3|4527.9|4527.68|4527.28|298
1630605710000|2021-09-02 18:01:50|4528.18|4527.78|4527.68|4527.28|4528.43|4528.03|4527.68|4527.28|473
1630605720000|2021-09-02 18:02:00|4527.43|4527.03|4527.93|4527.53|4527.93|4527.53|4527.43|4527.03|421
1630605730000|2021-09-02 18:02:10|4528.18|4527.78|4528.18|4527.78|4528.18|4527.78|4528.18|4527.78|172
1630605740000|2021-09-02 18:02:20|4528.43|4528.03|4528.18|4527.78|4528.68|4528.28|4527.93|4527.53|434
1630605750000|2021-09-02 18:02:30|4528.43|4528.03|4528.18|4527.78|4528.43|4528.03|4528.05|4527.65|374
1630605760000|2021-09-02 18:02:40|4528.05|4527.65|4527.8|4527.4|4528.05|4527.65|4527.68|4527.28|306
1630605770000|2021-09-02 18:02:50|4527.93|4527.53|4527.93|4527.53|4527.93|4527.53|4527.68|4527.28|474
1630605780000|2021-09-02 18:03:00|4527.8|4527.4|4527.93|4527.53|4528.18|4527.78|4527.68|4527.28|407
1630605790000|2021-09-02 18:03:10|4527.68|4527.28|4528.43|4528.03|4528.43|4528.03|4527.68|4527.28|254
1630605800000|2021-09-02 18:03:20|4528.68|4528.28|4528.68|4528.28|4528.93|4528.53|4528.68|4528.28|394
1630605810000|2021-09-02 18:03:30|4528.43|4528.03|4528.18|4527.78|4528.43|4528.03|4528.18|4527.78|277
1630605820000|2021-09-02 18:03:40|4528.43|4528.03|4528.68|4528.28|4528.68|4528.28|4528.18|4527.78|273
1630605830000|2021-09-02 18:03:50|4528.43|4528.03|4528.43|4528.03|4528.68|4528.28|4528.3|4527.9|250
1630605840000|2021-09-02 18:04:00|4528.18|4527.78|4528.18|4527.78|4528.3|4527.9|4528.18|4527.78|250
1630605850000|2021-09-02 18:04:10|4528.3|4527.9|4527.93|4527.53|4528.43|4528.03|4527.93|4527.53|212
1630605860000|2021-09-02 18:04:20|4527.8|4527.4|4527.68|4527.28|4527.93|4527.53|4527.68|4527.28|461
1630605870000|2021-09-02 18:04:30|4527.93|4527.53|4527.55|4527.15|4527.93|4527.53|4527.43|4527.03|529
1630605880000|2021-09-02 18:04:40|4527.43|4527.03|4526.93|4526.53|4527.43|4527.03|4526.93|4526.53|961
1630605890000|2021-09-02 18:04:50|4527.18|4526.78|4526.93|4526.53|4527.18|4526.78|4526.93|4526.53|668
1630605900000|2021-09-02 18:05:00|4527.18|4526.78|4527.43|4527.03|4527.43|4527.03|4527.05|4526.65|437
1630605910000|2021-09-02 18:05:10|4527.18|4526.78|4527.68|4527.28|4527.93|4527.53|4527.18|4526.78|336
1630605920000|2021-09-02 18:05:20|4527.93|4527.53|4528.18|4527.78|4528.43|4528.03|4527.8|4527.4|440
1630605930000|2021-09-02 18:05:30|4527.93|4527.53|4527.93|4527.53|4528.18|4527.78|4527.68|4527.28|206
1630605940000|2021-09-02 18:05:40|4527.68|4527.28|4526.68|4526.28|4527.93|4527.53|4526.68|4526.28|526
1630605950000|2021-09-02 18:05:50|4526.93|4526.53|4527.18|4526.78|4527.18|4526.78|4526.68|4526.28|668
1630605960000|2021-09-02 18:06:00|4526.93|4526.53|4527.18|4526.78|4527.18|4526.78|4526.93|4526.53|225
1630605970000|2021-09-02 18:06:10|4526.93|4526.53|4527.18|4526.78|4527.18|4526.78|4526.68|4526.28|348
1630605980000|2021-09-02 18:06:20|4527.05|4526.65|4527.43|4527.03|4527.68|4527.28|4526.93|4526.53|318
1630605990000|2021-09-02 18:06:30|4527.3|4526.9|4526.93|4526.53|4527.3|4526.9|4526.93|4526.53|278
1630606000000|2021-09-02 18:06:40|4526.8|4526.4|4526.93|4526.53|4526.93|4526.53|4526.68|4526.28|231
1630606010000|2021-09-02 18:06:50|4526.68|4526.28|4526.93|4526.53|4526.93|4526.53|4526.68|4526.28|248
1630606020000|2021-09-02 18:07:00|4526.68|4526.28|4526.68|4526.28|4526.93|4526.53|4526.68|4526.28|161
1630606030000|2021-09-02 18:07:10|4526.43|4526.03|4526.43|4526.03|4526.68|4526.28|4526.43|4526.03|642
1630606040000|2021-09-02 18:07:20|4526.18|4525.78|4526.18|4525.78|4526.43|4526.03|4525.93|4525.53|1554
1630606050000|2021-09-02 18:07:30|4526.05|4525.65|4525.93|4525.53|4526.18|4525.78|4525.68|4525.28|653
1630606060000|2021-09-02 18:07:40|4525.68|4525.28|4525.68|4525.28|4525.68|4525.28|4525.43|4525.03|742
1630606070000|2021-09-02 18:07:50|4525.55|4525.15|4525.68|4525.28|4525.68|4525.28|4525.18|4524.78|361
1630606080000|2021-09-02 18:08:00|4525.43|4525.03|4525.93|4525.53|4525.93|4525.53|4525.43|4525.03|466
1630606090000|2021-09-02 18:08:10|4526.18|4525.78|4525.68|4525.28|4526.3|4525.9|4525.43|4525.03|878
1630606100000|2021-09-02 18:08:20|4525.55|4525.15|4525.43|4525.03|4525.55|4525.15|4525.3|4524.9|256
1630606110000|2021-09-02 18:08:30|4525.68|4525.28|4525.68|4525.28|4525.68|4525.28|4525.43|4525.03|431
1630606120000|2021-09-02 18:08:40|4525.93|4525.53|4526.18|4525.78|4526.18|4525.78|4525.93|4525.53|389
1630606130000|2021-09-02 18:08:50|4525.93|4525.53|4525.93|4525.53|4525.93|4525.53|4525.68|4525.28|481
1630606140000|2021-09-02 18:09:00|4525.68|4525.28|4525.93|4525.53|4526.18|4525.78|4525.68|4525.28|425
1630606150000|2021-09-02 18:09:10|4525.68|4525.28|4526.43|4526.03|4526.43|4526.03|4525.68|4525.28|590
1630606160000|2021-09-02 18:09:20|4526.68|4526.28|4526.68|4526.28|4526.68|4526.28|4526.43|4526.03|1005
1630606170000|2021-09-02 18:09:30|4526.93|4526.53|4527.18|4526.78|4527.18|4526.78|4526.93|4526.53|587
1630606180000|2021-09-02 18:09:40|4527.43|4527.03|4527.43|4527.03|4527.43|4527.03|4527.43|4527.03|757
1630606190000|2021-09-02 18:09:50|4527.68|4527.28|4527.68|4527.28|4527.68|4527.28|4527.68|4527.28|444
1630606200000|2021-09-02 18:10:00|4527.43|4527.03|4527.43|4527.03|4527.68|4527.28|4526.93|4526.53|659
1630606210000|2021-09-02 18:10:10|4527.18|4526.78|4526.93|4526.53|4527.18|4526.78|4526.68|4526.28|311
1630606220000|2021-09-02 18:10:20|4526.8|4526.4|4527.18|4526.78|4527.18|4526.78|4526.68|4526.28|231
1630606230000|2021-09-02 18:10:30|4526.93|4526.53|4526.43|4526.03|4526.93|4526.53|4526.43|4526.03|494
1630606240000|2021-09-02 18:10:40|4526.55|4526.15|4526.68|4526.28|4526.68|4526.28|4526.55|4526.15|151
1630606250000|2021-09-02 18:10:50|4526.55|4526.15|4525.68|4525.28|4526.55|4526.15|4525.68|4525.28|489
1630606260000|2021-09-02 18:11:00|4525.93|4525.53|4525.43|4525.03|4525.93|4525.53|4525.18|4524.78|496
1630606270000|2021-09-02 18:11:10|4525.3|4524.9|4525.18|4524.78|4525.43|4525.03|4525.18|4524.78|202
1630606280000|2021-09-02 18:11:20|4525.43|4525.03|4525.43|4525.03|4525.68|4525.28|4525.18|4524.78|480
1630606290000|2021-09-02 18:11:30|4525.68|4525.28|4525.68|4525.28|4525.68|4525.28|4525.43|4525.03|373
1630606300000|2021-09-02 18:11:40|4525.43|4525.03|4524.93|4524.53|4525.68|4525.28|4524.93|4524.53|255
1630606310000|2021-09-02 18:11:50|4525.18|4524.78|4525.18|4524.78|4525.18|4524.78|4524.93|4524.53|273
1630606320000|2021-09-02 18:12:00|4525.43|4525.03|4526.18|4525.78|4526.18|4525.78|4525.43|4525.03|490
1630606330000|2021-09-02 18:12:10|4526.43|4526.03|4526.43|4526.03|4526.68|4526.28|4526.18|4525.78|445
1630606340000|2021-09-02 18:12:20|4526.18|4525.78|4525.93|4525.53|4526.18|4525.78|4525.93|4525.53|382
1630606350000|2021-09-02 18:12:30|4525.68|4525.28|4525.93|4525.53|4525.93|4525.53|4525.68|4525.28|354
1630606360000|2021-09-02 18:12:40|4526.18|4525.78|4526.43|4526.03|4526.43|4526.03|4526.18|4525.78|127
1630606370000|2021-09-02 18:12:50|4526.68|4526.28|4526.18|4525.78|4526.68|4526.28|4525.93|4525.53|333
1630606380000|2021-09-02 18:13:00|4526.43|4526.03|4526.18|4525.78|4526.43|4526.03|4526.18|4525.78|414
1630606390000|2021-09-02 18:13:10|4526.43|4526.03|4526.43|4526.03|4526.43|4526.03|4526.43|4526.03|253
1630606400000|2021-09-02 18:13:20|4526.18|4525.78|4526.18|4525.78|4526.18|4525.78|4526.18|4525.78|129
1630606410000|2021-09-02 18:13:30|4526.43|4526.03|4526.93|4526.53|4526.93|4526.53|4526.43|4526.03|438
1630606420000|2021-09-02 18:13:40|4527.18|4526.78|4527.18|4526.78|4527.18|4526.78|4526.93|4526.53|273
1630606430000|2021-09-02 18:13:50|4526.93|4526.53|4526.93|4526.53|4526.93|4526.53|4526.93|4526.53|114
1630606440000|2021-09-02 18:14:00|4527.18|4526.78|4527.43|4527.03|4527.43|4527.03|4527.18|4526.78|477
1630606450000|2021-09-02 18:14:10|||||||||194
1630606460000|2021-09-02 18:14:20|4527.55|4527.15|4527.68|4527.28|4527.68|4527.28|4527.43|4527.03|313
1630606470000|2021-09-02 18:14:30|4527.8|4527.4|4528.18|4527.78|4528.18|4527.78|4527.8|4527.4|225
1630606480000|2021-09-02 18:14:40|4528.43|4528.03|4528.68|4528.28|4528.68|4528.28|4528.43|4528.03|565
1630606490000|2021-09-02 18:14:50|4528.43|4528.03|4528.43|4528.03|4528.68|4528.28|4528.43|4528.03|375
1630606500000|2021-09-02 18:15:00|4528.68|4528.28|4528.93|4528.53|4528.93|4528.53|4528.43|4528.03|577
1630606510000|2021-09-02 18:15:10|4528.68|4528.28|4528.68|4528.28|4528.8|4528.4|4528.43|4528.03|371
1630606520000|2021-09-02 18:15:20|4528.93|4528.53|4528.68|4528.28|4528.93|4528.53|4528.68|4528.28|332
1630606530000|2021-09-02 18:15:30|4528.8|4528.4|4528.93|4528.53|4529.05|4528.65|4528.8|4528.4|218
1630606540000|2021-09-02 18:15:40|4528.8|4528.4|4528.43|4528.03|4528.93|4528.53|4528.43|4528.03|547
1630606550000|2021-09-02 18:15:50|4528.18|4527.78|4528.18|4527.78|4528.43|4528.03|4528.18|4527.78|407
1630606560000|2021-09-02 18:16:00|4528.43|4528.03|4528.43|4528.03|4528.43|4528.03|4528.18|4527.78|127
1630606570000|2021-09-02 18:16:10|4528.68|4528.28|4528.68|4528.28|4528.93|4528.53|4528.68|4528.28|231
1630606580000|2021-09-02 18:16:20|4528.43|4528.03|4528.43|4528.03|4528.43|4528.03|4528.43|4528.03|319
1630606590000|2021-09-02 18:16:30|4528.3|4527.9|4528.18|4527.78|4528.43|4528.03|4528.18|4527.78|117
1630606600000|2021-09-02 18:16:40|||||||||253
1630606610000|2021-09-02 18:16:50|4528.43|4528.03|4528.68|4528.28|4528.68|4528.28|4528.43|4528.03|123
1630606620000|2021-09-02 18:17:00|4528.43|4528.03|4528.43|4528.03|4528.43|4528.03|4527.93|4527.53|466
1630606630000|2021-09-02 18:17:10|4528.68|4528.28|4528.68|4528.28|4528.68|4528.28|4528.43|4528.03|206
1630606640000|2021-09-02 18:17:20|4528.43|4528.03|4528.43|4528.03|4528.43|4528.03|4528.43|4528.03|61
1630606650000|2021-09-02 18:17:30|4528.55|4528.15|4528.68|4528.28|4528.68|4528.28|4528.43|4528.03|214
1630606660000|2021-09-02 18:17:40|4528.8|4528.4|4528.93|4528.53|4528.93|4528.53|4528.8|4528.4|125
1630606670000|2021-09-02 18:17:50|4528.8|4528.4|4529.05|4528.65|4529.05|4528.65|4528.8|4528.4|118
1630606680000|2021-09-02 18:18:00|4528.93|4528.53|4529.18|4528.78|4529.18|4528.78|4528.93|4528.53|296
1630606690000|2021-09-02 18:18:10|4529.3|4528.9|4529.18|4528.78|4529.3|4528.9|4529.18|4528.78|461
1630606700000|2021-09-02 18:18:20|4528.93|4528.53|4529.18|4528.78|4529.18|4528.78|4528.93|4528.53|315
1630606710000|2021-09-02 18:18:30|4528.93|4528.53|4528.93|4528.53|4528.93|4528.53|4528.93|4528.53|156
1630606720000|2021-09-02 18:18:40|4529.18|4528.78|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|266
1630606730000|2021-09-02 18:18:50|4529.18|4528.78|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|249
1630606740000|2021-09-02 18:19:00|4529.05|4528.65|4529.18|4528.78|4529.43|4529.03|4528.93|4528.53|569
1630606750000|2021-09-02 18:19:10|4528.93|4528.53|4529.18|4528.78|4529.18|4528.78|4528.93|4528.53|103
1630606760000|2021-09-02 18:19:20|4529.43|4529.03|4529.43|4529.03|4529.43|4529.03|4529.43|4529.03|115
1630606770000|2021-09-02 18:19:30|4529.55|4529.15|4529.55|4529.15|4529.55|4529.15|4529.55|4529.15|36
1630606780000|2021-09-02 18:19:40|4529.93|4529.53|4529.93|4529.53|4530.18|4529.78|4529.68|4529.28|1218
1630606790000|2021-09-02 18:19:50|4530.05|4529.65|4530.18|4529.78|4530.18|4529.78|4530.05|4529.65|174
1630606800000|2021-09-02 18:20:00|4530.43|4530.03|4530.18|4529.78|4530.43|4530.03|4530.18|4529.78|877
1630606810000|2021-09-02 18:20:10|4529.93|4529.53|4530.18|4529.78|4530.18|4529.78|4529.93|4529.53|531
1630606820000|2021-09-02 18:20:20|4529.93|4529.53|4530.68|4530.28|4530.68|4530.28|4529.93|4529.53|443
1630606830000|2021-09-02 18:20:30|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|359
1630606840000|2021-09-02 18:20:40|4530.55|4530.15|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|357
1630606850000|2021-09-02 18:20:50|4530.55|4530.15|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|345
1630606860000|2021-09-02 18:21:00|4530.93|4530.53|4531.18|4530.78|4531.18|4530.78|4530.68|4530.28|521
1630606870000|2021-09-02 18:21:10|4530.93|4530.53|4530.68|4530.28|4531.18|4530.78|4530.68|4530.28|756
1630606880000|2021-09-02 18:21:20|4530.55|4530.15|4530.43|4530.03|4530.68|4530.28|4530.18|4529.78|1028
1630606890000|2021-09-02 18:21:30|4530.3|4529.9|4530.18|4529.78|4530.43|4530.03|4529.93|4529.53|371
1630606900000|2021-09-02 18:21:40|4530.43|4530.03|4530.18|4529.78|4530.43|4530.03|4529.93|4529.53|313
1630606910000|2021-09-02 18:21:50|||||||||156
1630606920000|2021-09-02 18:22:00|4529.93|4529.53|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|180
1630606930000|2021-09-02 18:22:10|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|108
1630606940000|2021-09-02 18:22:20|4529.55|4529.15|4529.43|4529.03|4529.55|4529.15|4529.43|4529.03|166
1630606950000|2021-09-02 18:22:30|4529.55|4529.15|4529.68|4529.28|4529.68|4529.28|4529.55|4529.15|68
1630606960000|2021-09-02 18:22:40|4529.55|4529.15|4529.18|4528.78|4529.55|4529.15|4529.18|4528.78|432
1630606970000|2021-09-02 18:22:50|4529.43|4529.03|4529.43|4529.03|4529.43|4529.03|4529.43|4529.03|174
1630606980000|2021-09-02 18:23:00|4529.68|4529.28|4529.3|4528.9|4529.68|4529.28|4529.18|4528.78|321
1630606990000|2021-09-02 18:23:10|4529.43|4529.03|4529.43|4529.03|4529.43|4529.03|4529.3|4528.9|126
1630607000000|2021-09-02 18:23:20|4529.18|4528.78|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|390
1630607010000|2021-09-02 18:23:30|4528.68|4528.28|4528.93|4528.53|4528.93|4528.53|4528.68|4528.28|384
1630607020000|2021-09-02 18:23:40|||||||||14
1630607030000|2021-09-02 18:23:50|4529.05|4528.65|4528.93|4528.53|4529.05|4528.65|4528.68|4528.28|414
1630607040000|2021-09-02 18:24:00|4529.18|4528.78|4529.18|4528.78|4529.18|4528.78|4529.18|4528.78|123
1630607050000|2021-09-02 18:24:10|4528.93|4528.53|4528.93|4528.53|4528.93|4528.53|4528.93|4528.53|152
1630607060000|2021-09-02 18:24:20|4529.18|4528.78|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|104
1630607070000|2021-09-02 18:24:30|4529.18|4528.78|4528.68|4528.28|4529.18|4528.78|4528.68|4528.28|164
1630607080000|2021-09-02 18:24:40|4528.93|4528.53|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|347
1630607090000|2021-09-02 18:24:50|4529.05|4528.65|4528.68|4528.28|4529.05|4528.65|4528.68|4528.28|54
1630607100000|2021-09-02 18:25:00|4528.8|4528.4|4528.93|4528.53|4528.93|4528.53|4528.8|4528.4|119
1630607110000|2021-09-02 18:25:10|4529.18|4528.78|4529.18|4528.78|4529.18|4528.78|4529.18|4528.78|172
1630607120000|2021-09-02 18:25:20|4529.43|4529.03|4529.43|4529.03|4529.68|4529.28|4529.18|4528.78|639
1630607130000|2021-09-02 18:25:30|4529.3|4528.9|4529.43|4529.03|4529.43|4529.03|4529.3|4528.9|151
1630607140000|2021-09-02 18:25:40|4529.18|4528.78|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|401
1630607150000|2021-09-02 18:25:50|4528.68|4528.28|4528.68|4528.28|4528.68|4528.28|4528.55|4528.15|183
1630607160000|2021-09-02 18:26:00|4528.43|4528.03|4528.18|4527.78|4528.43|4528.03|4528.18|4527.78|219
1630607170000|2021-09-02 18:26:10|4528.43|4528.03|4528.43|4528.03|4528.43|4528.03|4528.43|4528.03|153
1630607180000|2021-09-02 18:26:20|4528.68|4528.28|4528.68|4528.28|4528.8|4528.4|4528.68|4528.28|161
1630607190000|2021-09-02 18:26:30|4528.93|4528.53|4528.18|4527.78|4528.93|4528.53|4528.18|4527.78|282
1630607200000|2021-09-02 18:26:40|||||||||115
1630607210000|2021-09-02 18:26:50|4527.93|4527.53|4527.93|4527.53|4528.18|4527.78|4527.93|4527.53|455
1630607220000|2021-09-02 18:27:00|4527.8|4527.4|4527.68|4527.28|4527.8|4527.4|4527.68|4527.28|338
1630607230000|2021-09-02 18:27:10|4527.43|4527.03|4527.68|4527.28|4527.68|4527.28|4527.43|4527.03|346
1630607240000|2021-09-02 18:27:20|4527.55|4527.15|4527.43|4527.03|4527.68|4527.28|4527.43|4527.03|256
1630607250000|2021-09-02 18:27:30|4527.68|4527.28|4527.43|4527.03|4527.68|4527.28|4527.43|4527.03|229
1630607260000|2021-09-02 18:27:40|4527.3|4526.9|4527.18|4526.78|4527.43|4527.03|4527.18|4526.78|360
1630607270000|2021-09-02 18:27:50|4527.3|4526.9|4527.18|4526.78|4527.43|4527.03|4527.18|4526.78|155
1630607280000|2021-09-02 18:28:00|||||||||103
1630607290000|2021-09-02 18:28:10|4527.05|4526.65|4526.93|4526.53|4527.18|4526.78|4526.93|4526.53|123
1630607300000|2021-09-02 18:28:20|4526.8|4526.4|4526.93|4526.53|4527.18|4526.78|4526.8|4526.4|276
1630607310000|2021-09-02 18:28:30|4527.18|4526.78|4527.18|4526.78|4527.18|4526.78|4527.18|4526.78|89
1630607320000|2021-09-02 18:28:40|4527.05|4526.65|4526.93|4526.53|4527.05|4526.65|4526.93|4526.53|192
1630607330000|2021-09-02 18:28:50|4526.8|4526.4|4526.93|4526.53|4526.93|4526.53|4526.8|4526.4|121
1630607340000|2021-09-02 18:29:00|4527.05|4526.65|4526.93|4526.53|4527.18|4526.78|4526.93|4526.53|313
1630607350000|2021-09-02 18:29:10|4527.18|4526.78|4527.18|4526.78|4527.18|4526.78|4527.18|4526.78|146
1630607360000|2021-09-02 18:29:20|4527.3|4526.9|4527.68|4527.28|4527.68|4527.28|4527.3|4526.9|469
1630607370000|2021-09-02 18:29:30|4527.93|4527.53|4527.68|4527.28|4527.93|4527.53|4527.68|4527.28|267
1630607380000|2021-09-02 18:29:40|4527.43|4527.03|4527.18|4526.78|4527.43|4527.03|4527.18|4526.78|187
1630607390000|2021-09-02 18:29:50|4527.05|4526.65|4526.93|4526.53|4527.18|4526.78|4526.93|4526.53|219
1630607400000|2021-09-02 18:30:00|4527.18|4526.78|4527.18|4526.78|4527.18|4526.78|4526.93|4526.53|419
1630607410000|2021-09-02 18:30:10|4527.05|4526.65|4526.68|4526.28|4527.18|4526.78|4526.68|4526.28|210
1630607420000|2021-09-02 18:30:20|4526.93|4526.53|4527.18|4526.78|4527.18|4526.78|4526.68|4526.28|507
1630607430000|2021-09-02 18:30:30|4527.43|4527.03|4527.68|4527.28|4527.68|4527.28|4527.43|4527.03|113
1630607440000|2021-09-02 18:30:40|4527.55|4527.15|4527.68|4527.28|4527.68|4527.28|4527.43|4527.03|201
1630607450000|2021-09-02 18:30:50|4527.43|4527.03|4528.18|4527.78|4528.18|4527.78|4527.43|4527.03|575
1630607460000|2021-09-02 18:31:00|4528.43|4528.03|4528.43|4528.03|4528.68|4528.28|4528.3|4527.9|291
1630607470000|2021-09-02 18:31:10|4528.55|4528.15|4528.68|4528.28|4528.68|4528.28|4528.55|4528.15|138
1630607480000|2021-09-02 18:31:20|4528.93|4528.53|4528.93|4528.53|4528.93|4528.53|4528.93|4528.53|241
1630607490000|2021-09-02 18:31:30|4529.18|4528.78|4528.93|4528.53|4529.43|4529.03|4528.93|4528.53|402
1630607500000|2021-09-02 18:31:40|4529.18|4528.78|4529.18|4528.78|4529.43|4529.03|4529.18|4528.78|105
1630607510000|2021-09-02 18:31:50|4529.43|4529.03|4529.18|4528.78|4529.43|4529.03|4529.18|4528.78|142
1630607520000|2021-09-02 18:32:00|4528.93|4528.53|4529.18|4528.78|4529.18|4528.78|4528.93|4528.53|179
1630607530000|2021-09-02 18:32:10|4529.43|4529.03|4529.43|4529.03|4529.43|4529.03|4529.18|4528.78|122
1630607540000|2021-09-02 18:32:20|4529.3|4528.9|4529.18|4528.78|4529.3|4528.9|4529.18|4528.78|83
1630607550000|2021-09-02 18:32:30|4528.93|4528.53|4529.18|4528.78|4529.18|4528.78|4528.93|4528.53|83
1630607560000|2021-09-02 18:32:40|4529.05|4528.65|4529.43|4529.03|4529.43|4529.03|4528.93|4528.53|218
1630607570000|2021-09-02 18:32:50|4529.18|4528.78|4529.18|4528.78|4529.3|4528.9|4529.18|4528.78|134
1630607580000|2021-09-02 18:33:00|4529.43|4529.03|4529.43|4529.03|4529.43|4529.03|4529.43|4529.03|36
1630607590000|2021-09-02 18:33:10|4529.18|4528.78|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|194
1630607600000|2021-09-02 18:33:20|4529.05|4528.65|4529.43|4529.03|4529.43|4529.03|4529.05|4528.65|182
1630607610000|2021-09-02 18:33:30|||||||||59
1630607620000|2021-09-02 18:33:40|4529.18|4528.78|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|119
1630607630000|2021-09-02 18:33:50|4528.68|4528.28|4528.68|4528.28|4528.68|4528.28|4528.68|4528.28|80
1630607640000|2021-09-02 18:34:00|4528.43|4528.03|4528.68|4528.28|4528.68|4528.28|4528.43|4528.03|239
1630607650000|2021-09-02 18:34:10|4528.93|4528.53|4528.93|4528.53|4528.93|4528.53|4528.93|4528.53|68
1630607660000|2021-09-02 18:34:20|4528.8|4528.4|4528.68|4528.28|4528.8|4528.4|4528.43|4528.03|194
1630607670000|2021-09-02 18:34:30|4528.43|4528.03|4528.43|4528.03|4528.43|4528.03|4528.43|4528.03|147
1630607680000|2021-09-02 18:34:40|4528.3|4527.9|4528.68|4528.28|4528.68|4528.28|4528.3|4527.9|110
1630607690000|2021-09-02 18:34:50|4528.55|4528.15|4528.93|4528.53|4528.93|4528.53|4528.55|4528.15|164
1630607700000|2021-09-02 18:35:00|4528.68|4528.28|4528.68|4528.28|4528.8|4528.4|4528.68|4528.28|196
1630607710000|2021-09-02 18:35:10|4528.43|4528.03|4528.18|4527.78|4528.93|4528.53|4528.18|4527.78|138
1630607720000|2021-09-02 18:35:20|4527.93|4527.53|4528.18|4527.78|4528.18|4527.78|4527.93|4527.53|143
1630607730000|2021-09-02 18:35:30|4527.93|4527.53|4527.68|4527.28|4527.93|4527.53|4527.68|4527.28|280
1630607740000|2021-09-02 18:35:40|4527.55|4527.15|4527.68|4527.28|4527.68|4527.28|4527.43|4527.03|235
1630607750000|2021-09-02 18:35:50|4527.55|4527.15|4527.18|4526.78|4527.68|4527.28|4527.18|4526.78|110
1630607760000|2021-09-02 18:36:00|4527.43|4527.03|4527.18|4526.78|4527.68|4527.28|4527.18|4526.78|374
1630607770000|2021-09-02 18:36:10|4526.93|4526.53|4526.93|4526.53|4527.05|4526.65|4526.93|4526.53|195
1630607780000|2021-09-02 18:36:20|4526.8|4526.4|4526.68|4526.28|4526.93|4526.53|4526.68|4526.28|381
1630607790000|2021-09-02 18:36:30|4526.43|4526.03|4525.93|4525.53|4526.43|4526.03|4525.93|4525.53|679
1630607800000|2021-09-02 18:36:40|4526.18|4525.78|4526.18|4525.78|4526.43|4526.03|4526.18|4525.78|600
1630607810000|2021-09-02 18:36:50|4526.05|4525.65|4525.93|4525.53|4526.05|4525.65|4525.68|4525.28|320
1630607820000|2021-09-02 18:37:00|4525.68|4525.28|4526.18|4525.78|4526.18|4525.78|4525.68|4525.28|852
1630607830000|2021-09-02 18:37:10|4526.43|4526.03|4525.93|4525.53|4526.68|4526.28|4525.93|4525.53|430
1630607840000|2021-09-02 18:37:20|4525.68|4525.28|4525.93|4525.53|4525.93|4525.53|4525.68|4525.28|498
1630607850000|2021-09-02 18:37:30|4525.8|4525.4|4525.93|4525.53|4526.3|4525.9|4525.68|4525.28|390
1630607860000|2021-09-02 18:37:40|4526.05|4525.65|4526.18|4525.78|4526.18|4525.78|4526.05|4525.65|302
1630607870000|2021-09-02 18:37:50|4526.43|4526.03|4526.68|4526.28|4526.68|4526.28|4526.43|4526.03|136
1630607880000|2021-09-02 18:38:00|4526.93|4526.53|4527.18|4526.78|4527.43|4527.03|4526.68|4526.28|1000
1630607890000|2021-09-02 18:38:10|4526.93|4526.53|4527.18|4526.78|4527.18|4526.78|4526.93|4526.53|151
1630607900000|2021-09-02 18:38:20|4527.05|4526.65|4527.18|4526.78|4527.18|4526.78|4526.93|4526.53|98
1630607910000|2021-09-02 18:38:30|4526.93|4526.53|4526.93|4526.53|4527.18|4526.78|4526.93|4526.53|165
1630607920000|2021-09-02 18:38:40|4527.05|4526.65|4527.18|4526.78|4527.18|4526.78|4527.05|4526.65|54
1630607930000|2021-09-02 18:38:50|4527.3|4526.9|4527.43|4527.03|4527.43|4527.03|4527.3|4526.9|474
1630607940000|2021-09-02 18:39:00|4527.68|4527.28|4527.93|4527.53|4528.05|4527.65|4527.43|4527.03|419
1630607950000|2021-09-02 18:39:10|4527.68|4527.28|4527.68|4527.28|4527.68|4527.28|4527.43|4527.03|321
1630607960000|2021-09-02 18:39:20|4527.43|4527.03|4527.18|4526.78|4527.68|4527.28|4527.18|4526.78|166
1630607970000|2021-09-02 18:39:30|||||||||18
1630607980000|2021-09-02 18:39:40|4527.3|4526.9|4527.18|4526.78|4527.3|4526.9|4526.93|4526.53|271
1630607990000|2021-09-02 18:39:50|4527.3|4526.9|4527.18|4526.78|4527.43|4527.03|4527.18|4526.78|163
1630608000000|2021-09-02 18:40:00|4527.43|4527.03|4527.18|4526.78|4527.43|4527.03|4527.18|4526.78|196
1630608010000|2021-09-02 18:40:10|4527.3|4526.9|4526.68|4526.28|4527.68|4527.28|4526.68|4526.28|427
1630608020000|2021-09-02 18:40:20|4526.8|4526.4|4526.68|4526.28|4526.8|4526.4|4526.43|4526.03|274
1630608030000|2021-09-02 18:40:30|4526.93|4526.53|4527.18|4526.78|4527.18|4526.78|4526.93|4526.53|314
1630608040000|2021-09-02 18:40:40|4527.93|4527.53|4528.18|4527.78|4528.18|4527.78|4527.68|4527.28|459
1630608050000|2021-09-02 18:40:50|4528.43|4528.03|4528.68|4528.28|4528.68|4528.28|4528.43|4528.03|434
1630608060000|2021-09-02 18:41:00|4528.43|4528.03|4527.93|4527.53|4528.43|4528.03|4527.93|4527.53|277
1630608070000|2021-09-02 18:41:10|4528.05|4527.65|4527.93|4527.53|4528.05|4527.65|4527.43|4527.03|363
1630608080000|2021-09-02 18:41:20|4528.18|4527.78|4527.43|4527.03|4528.18|4527.78|4527.43|4527.03|278
1630608090000|2021-09-02 18:41:30|4527.68|4527.28|4527.43|4527.03|4527.68|4527.28|4527.43|4527.03|121
1630608100000|2021-09-02 18:41:40|4527.55|4527.15|4526.93|4526.53|4527.68|4527.28|4526.93|4526.53|271
1630608110000|2021-09-02 18:41:50|4526.68|4526.28|4527.43|4527.03|4527.43|4527.03|4526.68|4526.28|387
1630608120000|2021-09-02 18:42:00|4527.55|4527.15|4527.43|4527.03|4527.93|4527.53|4527.43|4527.03|282
1630608130000|2021-09-02 18:42:10|||||||||23
1630608140000|2021-09-02 18:42:20|4527.55|4527.15|4527.68|4527.28|4527.68|4527.28|4527.43|4527.03|221
1630608150000|2021-09-02 18:42:30|4527.55|4527.15|4527.18|4526.78|4527.68|4527.28|4527.18|4526.78|111
1630608160000|2021-09-02 18:42:40|||||||||37
1630608170000|2021-09-02 18:42:50|4527.43|4527.03|4527.43|4527.03|4527.43|4527.03|4527.43|4527.03|188
1630608180000|2021-09-02 18:43:00|4527.55|4527.15|4527.68|4527.28|4527.68|4527.28|4527.55|4527.15|53
1630608190000|2021-09-02 18:43:10|4527.55|4527.15|4527.43|4527.03|4527.68|4527.28|4527.18|4526.78|298
1630608200000|2021-09-02 18:43:20|4527.55|4527.15|4527.43|4527.03|4527.68|4527.28|4527.43|4527.03|87
1630608210000|2021-09-02 18:43:30|||||||||106
1630608220000|2021-09-02 18:43:40|4527.68|4527.28|4528.18|4527.78|4528.18|4527.78|4527.68|4527.28|225
1630608230000|2021-09-02 18:43:50|4527.93|4527.53|4527.93|4527.53|4528.18|4527.78|4527.93|4527.53|255
1630608240000|2021-09-02 18:44:00|4527.68|4527.28|4527.93|4527.53|4528.18|4527.78|4527.68|4527.28|183
1630608250000|2021-09-02 18:44:10|4527.8|4527.4|4527.93|4527.53|4527.93|4527.53|4527.68|4527.28|108
1630608260000|2021-09-02 18:44:20|4528.18|4527.78|4527.93|4527.53|4528.18|4527.78|4527.93|4527.53|198
1630608270000|2021-09-02 18:44:30|4528.18|4527.78|4527.93|4527.53|4528.18|4527.78|4527.93|4527.53|76
1630608280000|2021-09-02 18:44:40|4527.8|4527.4|4527.68|4527.28|4527.93|4527.53|4527.68|4527.28|458
1630608290000|2021-09-02 18:44:50|4527.93|4527.53|4528.18|4527.78|4528.18|4527.78|4527.93|4527.53|130
1630608300000|2021-09-02 18:45:00|4528.43|4528.03|4528.93|4528.53|4528.93|4528.53|4528.18|4527.78|310
1630608310000|2021-09-02 18:45:10|4529.05|4528.65|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|413
1630608320000|2021-09-02 18:45:20|4529.18|4528.78|4529.43|4529.03|4529.43|4529.03|4528.93|4528.53|529
1630608330000|2021-09-02 18:45:30|4529.18|4528.78|4529.3|4528.9|4529.3|4528.9|4529.05|4528.65|807
1630608340000|2021-09-02 18:45:40|4529.43|4529.03|4529.18|4528.78|4529.43|4529.03|4528.93|4528.53|1036
1630608350000|2021-09-02 18:45:50|4528.93|4528.53|4529.18|4528.78|4529.18|4528.78|4528.93|4528.53|244
1630608360000|2021-09-02 18:46:00|4529.43|4529.03|4529.43|4529.03|4529.43|4529.03|4529.18|4528.78|234
1630608370000|2021-09-02 18:46:10|4529.55|4529.15|4529.68|4529.28|4529.93|4529.53|4529.55|4529.15|475
1630608380000|2021-09-02 18:46:20|4529.93|4529.53|4529.68|4529.28|4529.93|4529.53|4529.68|4529.28|354
1630608390000|2021-09-02 18:46:30|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|59
1630608400000|2021-09-02 18:46:40|4530.05|4529.65|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|230
1630608410000|2021-09-02 18:46:50|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|535
1630608420000|2021-09-02 18:47:00|4529.55|4529.15|4529.68|4529.28|4529.68|4529.28|4529.43|4529.03|611
1630608430000|2021-09-02 18:47:10|||||||||177
1630608440000|2021-09-02 18:47:20|4529.43|4529.03|4529.55|4529.15|4529.93|4529.53|4529.43|4529.03|449
1630608450000|2021-09-02 18:47:30|4529.43|4529.03|4529.43|4529.03|4529.43|4529.03|4529.18|4528.78|209
1630608460000|2021-09-02 18:47:40|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|208
1630608470000|2021-09-02 18:47:50|||||||||95
1630608480000|2021-09-02 18:48:00|||||||||46
1630608490000|2021-09-02 18:48:10|4529.8|4529.4|4529.93|4529.53|4529.93|4529.53|4529.8|4529.4|159
1630608500000|2021-09-02 18:48:20|||||||||8
1630608510000|2021-09-02 18:48:30|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|97
1630608520000|2021-09-02 18:48:40|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|4529.93|4529.53|130
1630608530000|2021-09-02 18:48:50|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|110
1630608540000|2021-09-02 18:49:00|4530.43|4530.03|4529.93|4529.53|4530.43|4530.03|4529.93|4529.53|620
1630608550000|2021-09-02 18:49:10|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|4529.93|4529.53|225
1630608560000|2021-09-02 18:49:20|4529.93|4529.53|4530.18|4529.78|4530.18|4529.78|4529.93|4529.53|174
1630608570000|2021-09-02 18:49:30|4529.93|4529.53|4529.93|4529.53|4530.05|4529.65|4529.93|4529.53|169
1630608580000|2021-09-02 18:49:40|||||||||27
1630608590000|2021-09-02 18:49:50|4529.8|4529.4|4529.68|4529.28|4529.8|4529.4|4529.68|4529.28|97
1630608600000|2021-09-02 18:50:00|4529.93|4529.53|4529.93|4529.53|4530.18|4529.78|4529.68|4529.28|576
1630608610000|2021-09-02 18:50:10|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|4529.68|4529.28|25
1630608620000|2021-09-02 18:50:20|4529.8|4529.4|4529.93|4529.53|4529.93|4529.53|4529.8|4529.4|64
1630608630000|2021-09-02 18:50:30|4530.18|4529.78|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|152
1630608640000|2021-09-02 18:50:40|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|190
1630608650000|2021-09-02 18:50:50|||||||||97
1630608660000|2021-09-02 18:51:00|4529.93|4529.53|4529.93|4529.53|4530.05|4529.65|4529.93|4529.53|196
1630608670000|2021-09-02 18:51:10|4529.68|4529.28|4529.93|4529.53|4529.93|4529.53|4529.68|4529.28|98
1630608680000|2021-09-02 18:51:20|4530.18|4529.78|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|219
1630608690000|2021-09-02 18:51:30|4530.05|4529.65|4530.18|4529.78|4530.18|4529.78|4530.05|4529.65|132
1630608700000|2021-09-02 18:51:40|4529.93|4529.53|4529.68|4529.28|4529.93|4529.53|4529.68|4529.28|483
1630608710000|2021-09-02 18:51:50|4529.43|4529.03|4529.43|4529.03|4529.68|4529.28|4529.43|4529.03|266
1630608720000|2021-09-02 18:52:00|4529.55|4529.15|4529.93|4529.53|4529.93|4529.53|4529.43|4529.03|371
1630608730000|2021-09-02 18:52:10|4529.8|4529.4|4529.55|4529.15|4529.93|4529.53|4529.43|4529.03|460
1630608740000|2021-09-02 18:52:20|4529.43|4529.03|4529.68|4529.28|4529.68|4529.28|4529.43|4529.03|205
1630608750000|2021-09-02 18:52:30|4529.55|4529.15|4529.43|4529.03|4529.68|4529.28|4529.43|4529.03|104
1630608760000|2021-09-02 18:52:40|4529.55|4529.15|4529.68|4529.28|4529.93|4529.53|4529.55|4529.15|122
1630608770000|2021-09-02 18:52:50|||||||||56
1630608780000|2021-09-02 18:53:00|4529.8|4529.4|4529.68|4529.28|4529.93|4529.53|4529.68|4529.28|139
1630608790000|2021-09-02 18:53:10|4529.55|4529.15|4529.68|4529.28|4529.68|4529.28|4529.43|4529.03|288
1630608800000|2021-09-02 18:53:20|4529.43|4529.03|4529.68|4529.28|4529.68|4529.28|4529.43|4529.03|108
1630608810000|2021-09-02 18:53:30|||||||||24
1630608820000|2021-09-02 18:53:40|||||||||138
1630608830000|2021-09-02 18:53:50|4529.93|4529.53|4530.18|4529.78|4530.18|4529.78|4529.93|4529.53|287
1630608840000|2021-09-02 18:54:00|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|112
1630608850000|2021-09-02 18:54:10|4530.18|4529.78|4530.43|4530.03|4530.43|4530.03|4530.18|4529.78|451
1630608860000|2021-09-02 18:54:20|4530.68|4530.28|4530.18|4529.78|4530.68|4530.28|4530.18|4529.78|229
1630608870000|2021-09-02 18:54:30|4529.93|4529.53|4530.18|4529.78|4530.18|4529.78|4529.93|4529.53|101
1630608880000|2021-09-02 18:54:40|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|4530.43|4530.03|319
1630608890000|2021-09-02 18:54:50|4530.3|4529.9|4530.43|4530.03|4530.43|4530.03|4530.18|4529.78|367
1630608900000|2021-09-02 18:55:00|4530.18|4529.78|4530.43|4530.03|4530.43|4530.03|4530.18|4529.78|406
1630608910000|2021-09-02 18:55:10|4530.68|4530.28|4530.43|4530.03|4530.68|4530.28|4530.43|4530.03|1481
1630608920000|2021-09-02 18:55:20|||||||||60
1630608930000|2021-09-02 18:55:30|4530.55|4530.15|4530.68|4530.28|4530.68|4530.28|4530.55|4530.15|271
1630608940000|2021-09-02 18:55:40|4530.93|4530.53|4531.18|4530.78|4531.18|4530.78|4530.93|4530.53|352
1630608950000|2021-09-02 18:55:50|4530.93|4530.53|4531.18|4530.78|4531.18|4530.78|4530.93|4530.53|400
1630608960000|2021-09-02 18:56:00|||||||||444
1630608970000|2021-09-02 18:56:10|4530.93|4530.53|4531.43|4531.03|4531.68|4531.28|4530.93|4530.53|992
1630608980000|2021-09-02 18:56:20|4531.55|4531.15|4531.43|4531.03|4531.68|4531.28|4531.43|4531.03|336
1630608990000|2021-09-02 18:56:30|4531.68|4531.28|4531.68|4531.28|4531.68|4531.28|4531.68|4531.28|97
1630609000000|2021-09-02 18:56:40|4531.93|4531.53|4532.18|4531.78|4532.18|4531.78|4531.93|4531.53|763
1630609010000|2021-09-02 18:56:50|4532.43|4532.03|4532.43|4532.03|4532.43|4532.03|4532.18|4531.78|847
1630609020000|2021-09-02 18:57:00|4532.68|4532.28|4532.68|4532.28|4532.68|4532.28|4532.43|4532.03|1421
1630609030000|2021-09-02 18:57:10|4532.93|4532.53|4532.93|4532.53|4532.93|4532.53|4532.93|4532.53|246
1630609040000|2021-09-02 18:57:20|4532.68|4532.28|4532.93|4532.53|4532.93|4532.53|4532.43|4532.03|687
1630609050000|2021-09-02 18:57:30|4532.68|4532.28|4532.93|4532.53|4532.93|4532.53|4532.68|4532.28|331
1630609060000|2021-09-02 18:57:40|4532.8|4532.4|4532.93|4532.53|4532.93|4532.53|4532.68|4532.28|385
1630609070000|2021-09-02 18:57:50|4533.18|4532.78|4533.43|4533.03|4533.43|4533.03|4533.18|4532.78|539
1630609080000|2021-09-02 18:58:00|4533.3|4532.9|4533.18|4532.78|4533.3|4532.9|4533.18|4532.78|210
1630609090000|2021-09-02 18:58:10|4533.43|4533.03|4533.18|4532.78|4533.43|4533.03|4533.18|4532.78|304
1630609100000|2021-09-02 18:58:20|4532.93|4532.53|4533.43|4533.03|4533.68|4533.28|4532.93|4532.53|1474
1630609110000|2021-09-02 18:58:30|4533.18|4532.78|4532.93|4532.53|4533.18|4532.78|4532.93|4532.53|201
1630609120000|2021-09-02 18:58:40|4533.18|4532.78|4533.18|4532.78|4533.18|4532.78|4532.93|4532.53|343
1630609130000|2021-09-02 18:58:50|4533.43|4533.03|4533.43|4533.03|4533.43|4533.03|4533.43|4533.03|107
1630609140000|2021-09-02 18:59:00|4533.18|4532.78|4532.93|4532.53|4533.18|4532.78|4532.93|4532.53|295
1630609150000|2021-09-02 18:59:10|4533.18|4532.78|4532.93|4532.53|4533.18|4532.78|4532.93|4532.53|631
1630609160000|2021-09-02 18:59:20|||||||||130
1630609170000|2021-09-02 18:59:30|4532.68|4532.28|4532.68|4532.28|4532.93|4532.53|4532.68|4532.28|1006
1630609180000|2021-09-02 18:59:40|4532.93|4532.53|4532.8|4532.4|4532.93|4532.53|4532.8|4532.4|226
1630609190000|2021-09-02 18:59:50|4532.93|4532.53|4532.93|4532.53|4532.93|4532.53|4532.68|4532.28|244
1630609200000|2021-09-02 19:00:00|4533.18|4532.78|4533.18|4532.78|4533.43|4533.03|4533.18|4532.78|645
1630609210000|2021-09-02 19:00:10|4533.3|4532.9|4533.68|4533.28|4533.68|4533.28|4533.18|4532.78|259
1630609220000|2021-09-02 19:00:20|4533.43|4533.03|4533.43|4533.03|4533.68|4533.28|4533.43|4533.03|435
1630609230000|2021-09-02 19:00:30|||||||||153
1630609240000|2021-09-02 19:00:40|4533.18|4532.78|4533.43|4533.03|4533.43|4533.03|4533.18|4532.78|365
1630609250000|2021-09-02 19:00:50|4533.68|4533.28|4533.43|4533.03|4533.68|4533.28|4533.43|4533.03|489
1630609260000|2021-09-02 19:01:00|4533.55|4533.15|4533.43|4533.03|4533.55|4533.15|4533.18|4532.78|484
1630609270000|2021-09-02 19:01:10|4533.18|4532.78|4533.43|4533.03|4533.68|4533.28|4533.18|4532.78|268
1630609280000|2021-09-02 19:01:20|4533.55|4533.15|4533.68|4533.28|4533.68|4533.28|4533.43|4533.03|134
1630609290000|2021-09-02 19:01:30|4533.43|4533.03|4533.93|4533.53|4533.93|4533.53|4533.43|4533.03|491
1630609300000|2021-09-02 19:01:40|4534.18|4533.78|4533.93|4533.53|4534.18|4533.78|4533.93|4533.53|500
1630609310000|2021-09-02 19:01:50|||||||||69
1630609320000|2021-09-02 19:02:00|4534.18|4533.78|4534.18|4533.78|4534.43|4534.03|4533.93|4533.53|649
1630609330000|2021-09-02 19:02:10|||||||||121
1630609340000|2021-09-02 19:02:20|4534.05|4533.65|4533.93|4533.53|4534.05|4533.65|4533.68|4533.28|591
1630609350000|2021-09-02 19:02:30|4533.68|4533.28|4533.68|4533.28|4533.68|4533.28|4533.68|4533.28|126
1630609360000|2021-09-02 19:02:40|4533.43|4533.03|4533.43|4533.03|4533.43|4533.03|4533.43|4533.03|227
1630609370000|2021-09-02 19:02:50|4533.3|4532.9|4532.93|4532.53|4533.3|4532.9|4532.93|4532.53|402
1630609380000|2021-09-02 19:03:00|4533.05|4532.65|4532.93|4532.53|4533.18|4532.78|4532.93|4532.53|237
1630609390000|2021-09-02 19:03:10|4533.05|4532.65|4532.93|4532.53|4533.18|4532.78|4532.93|4532.53|256
1630609400000|2021-09-02 19:03:20|4533.18|4532.78|4533.43|4533.03|4533.43|4533.03|4533.18|4532.78|103
1630609410000|2021-09-02 19:03:30|4533.3|4532.9|4533.18|4532.78|4533.43|4533.03|4533.18|4532.78|242
1630609420000|2021-09-02 19:03:40|4533.3|4532.9|4532.93|4532.53|4533.3|4532.9|4532.93|4532.53|253
1630609430000|2021-09-02 19:03:50|4533.18|4532.78|4533.18|4532.78|4533.18|4532.78|4533.18|4532.78|203
1630609440000|2021-09-02 19:04:00|4532.93|4532.53|4532.93|4532.53|4533.18|4532.78|4532.93|4532.53|210
1630609450000|2021-09-02 19:04:10|4533.05|4532.65|4533.18|4532.78|4533.18|4532.78|4533.05|4532.65|285
1630609460000|2021-09-02 19:04:20|4533.43|4533.03|4533.3|4532.9|4533.43|4533.03|4533.3|4532.9|78
1630609470000|2021-09-02 19:04:30|4533.18|4532.78|4533.18|4532.78|4533.18|4532.78|4532.93|4532.53|251
1630609480000|2021-09-02 19:04:40|4532.93|4532.53|4533.18|4532.78|4533.18|4532.78|4532.93|4532.53|192
1630609490000|2021-09-02 19:04:50|4533.05|4532.65|4532.43|4532.03|4533.18|4532.78|4532.43|4532.03|226
1630609500000|2021-09-02 19:05:00|4532.68|4532.28|4532.68|4532.28|4532.93|4532.53|4532.68|4532.28|328
1630609510000|2021-09-02 19:05:10|4532.8|4532.4|4532.93|4532.53|4532.93|4532.53|4532.68|4532.28|283
1630609520000|2021-09-02 19:05:20|4533.18|4532.78|4533.43|4533.03|4533.43|4533.03|4533.18|4532.78|243
1630609530000|2021-09-02 19:05:30|4533.18|4532.78|4533.43|4533.03|4533.43|4533.03|4533.18|4532.78|415
1630609540000|2021-09-02 19:05:40|4533.18|4532.78|4533.18|4532.78|4533.43|4533.03|4532.93|4532.53|292
1630609550000|2021-09-02 19:05:50|4532.93|4532.53|4533.18|4532.78|4533.18|4532.78|4532.93|4532.53|120
1630609560000|2021-09-02 19:06:00|4532.93|4532.53|4532.93|4532.53|4532.93|4532.53|4532.93|4532.53|66
1630609570000|2021-09-02 19:06:10|4532.68|4532.28|4532.43|4532.03|4532.68|4532.28|4532.43|4532.03|257
1630609580000|2021-09-02 19:06:20|4532.68|4532.28|4532.43|4532.03|4532.68|4532.28|4532.43|4532.03|239
1630609590000|2021-09-02 19:06:30|4532.18|4531.78|4531.93|4531.53|4532.18|4531.78|4531.93|4531.53|706
1630609600000|2021-09-02 19:06:40|4532.18|4531.78|4531.68|4531.28|4532.18|4531.78|4531.68|4531.28|357
1630609610000|2021-09-02 19:06:50|4531.93|4531.53|4531.68|4531.28|4531.93|4531.53|4531.68|4531.28|575
1630609620000|2021-09-02 19:07:00|4531.93|4531.53|4531.68|4531.28|4531.93|4531.53|4531.43|4531.03|408
1630609630000|2021-09-02 19:07:10|4531.93|4531.53|4531.43|4531.03|4531.93|4531.53|4531.43|4531.03|258
1630609640000|2021-09-02 19:07:20|4531.68|4531.28|4531.43|4531.03|4531.68|4531.28|4531.43|4531.03|251
1630609650000|2021-09-02 19:07:30|4531.68|4531.28|4531.68|4531.28|4531.93|4531.53|4531.68|4531.28|107
1630609660000|2021-09-02 19:07:40|4531.43|4531.03|4531.43|4531.03|4531.43|4531.03|4531.43|4531.03|64
1630609670000|2021-09-02 19:07:50|4531.68|4531.28|4531.68|4531.28|4531.8|4531.4|4531.68|4531.28|366
1630609680000|2021-09-02 19:08:00|4531.55|4531.15|4531.43|4531.03|4531.55|4531.15|4531.43|4531.03|322
1630609690000|2021-09-02 19:08:10|4531.68|4531.28|4531.68|4531.28|4531.68|4531.28|4531.43|4531.03|264
1630609700000|2021-09-02 19:08:20|4531.8|4531.4|4531.68|4531.28|4531.93|4531.53|4531.68|4531.28|671
1630609710000|2021-09-02 19:08:30|||||||||77
1630609720000|2021-09-02 19:08:40|4531.43|4531.03|4531.43|4531.03|4531.43|4531.03|4531.43|4531.03|69
1630609730000|2021-09-02 19:08:50|||||||||136
1630609740000|2021-09-02 19:09:00|4531.68|4531.28|4531.68|4531.28|4531.68|4531.28|4531.68|4531.28|231
1630609750000|2021-09-02 19:09:10|4531.43|4531.03|4531.43|4531.03|4531.68|4531.28|4531.43|4531.03|317
1630609760000|2021-09-02 19:09:20|4531.18|4530.78|4531.18|4530.78|4531.18|4530.78|4531.18|4530.78|264
1630609770000|2021-09-02 19:09:30|4531.05|4530.65|4530.93|4530.53|4531.05|4530.65|4530.93|4530.53|117
1630609780000|2021-09-02 19:09:40|4530.8|4530.4|4530.68|4530.28|4530.8|4530.4|4530.68|4530.28|204
1630609790000|2021-09-02 19:09:50|4530.43|4530.03|4530.3|4529.9|4530.8|4530.4|4530.3|4529.9|531
1630609800000|2021-09-02 19:10:00|4530.43|4530.03|4530.68|4530.28|4530.68|4530.28|4530.43|4530.03|387
1630609810000|2021-09-02 19:10:10|4530.93|4530.53|4530.93|4530.53|4531.18|4530.78|4530.93|4530.53|215
1630609820000|2021-09-02 19:10:20|4530.68|4530.28|4530.68|4530.28|4530.93|4530.53|4530.68|4530.28|173
1630609830000|2021-09-02 19:10:30|4530.93|4530.53|4531.18|4530.78|4531.18|4530.78|4530.68|4530.28|202
1630609840000|2021-09-02 19:10:40|4531.3|4530.9|4531.43|4531.03|4531.55|4531.15|4531.3|4530.9|272
1630609850000|2021-09-02 19:10:50|4531.18|4530.78|4531.18|4530.78|4531.43|4531.03|4531.18|4530.78|165
1630609860000|2021-09-02 19:11:00|4530.93|4530.53|4530.43|4530.03|4530.93|4530.53|4530.43|4530.03|234
1630609870000|2021-09-02 19:11:10|4530.55|4530.15|4530.18|4529.78|4530.55|4530.15|4529.93|4529.53|342
1630609880000|2021-09-02 19:11:20|4530.3|4529.9|4530.68|4530.28|4530.8|4530.4|4530.18|4529.78|274
1630609890000|2021-09-02 19:11:30|4530.8|4530.4|4530.93|4530.53|4531.18|4530.78|4530.8|4530.4|286
1630609900000|2021-09-02 19:11:40|4530.8|4530.4|4530.43|4530.03|4530.8|4530.4|4530.43|4530.03|415
1630609910000|2021-09-02 19:11:50|4530.18|4529.78|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|190
1630609920000|2021-09-02 19:12:00|4530.18|4529.78|4529.93|4529.53|4530.18|4529.78|4529.93|4529.53|272
1630609930000|2021-09-02 19:12:10|4529.68|4529.28|4529.43|4529.03|4529.68|4529.28|4529.43|4529.03|495
1630609940000|2021-09-02 19:12:20|4529.18|4528.78|4528.93|4528.53|4529.18|4528.78|4528.93|4528.53|584
1630609950000|2021-09-02 19:12:30|4528.8|4528.4|4528.93|4528.53|4528.93|4528.53|4528.8|4528.4|415
1630609960000|2021-09-02 19:12:40|4529.18|4528.78|4529.18|4528.78|4529.18|4528.78|4529.18|4528.78|460
1630609970000|2021-09-02 19:12:50|4529.43|4529.03|4529.43|4529.03|4529.43|4529.03|4529.43|4529.03|373
1630609980000|2021-09-02 19:13:00|4529.18|4528.78|4529.43|4529.03|4529.43|4529.03|4529.18|4528.78|272
1630609990000|2021-09-02 19:13:10|||||||||307
1630610000000|2021-09-02 19:13:20|4529.68|4529.28|4529.93|4529.53|4530.05|4529.65|4529.68|4529.28|1073
1630610010000|2021-09-02 19:13:30|4530.18|4529.78|4530.18|4529.78|4530.18|4529.78|4529.93|4529.53|410
1630610020000|2021-09-02 19:13:40|4530.3|4529.9|4530.43|4530.03|4530.43|4530.03|4530.18|4529.78|462
1630610030000|2021-09-02 19:13:50|4530.18|4529.78|4530.68|4530.28|4530.68|4530.28|4530.18|4529.78|593
1630610040000|2021-09-02 19:14:00|4530.8|4530.4|4531.18|4530.78|4531.18|4530.78|4530.8|4530.4|416
1630610050000|2021-09-02 19:14:10|4531.43|4531.03|4531.18|4530.78|4531.43|4531.03|4530.93|4530.53|485
1630610060000|2021-09-02 19:14:20|4531.3|4530.9|4531.18|4530.78|4531.3|4530.9|4530.93|4530.53|477
1630610070000|2021-09-02 19:14:30|4530.93|4530.53|4531.18|4530.78|4531.18|4530.78|4530.93|4530.53|196
1630610080000|2021-09-02 19:14:40|4531.43|4531.03|4531.05|4530.65|4531.43|4531.03|4531.05|4530.65|178
1630610090000|2021-09-02 19:14:50|4531.18|4530.78|4530.93|4530.53|4531.43|4531.03|4530.93|4530.53|375
1630610100000|2021-09-02 19:15:00|4531.05|4530.65|4531.43|4531.03|4531.43|4531.03|4530.93|4530.53|670
1630610110000|2021-09-02 19:15:10|||||||||235
1630610120000|2021-09-02 19:15:20|4531.3|4530.9|4531.18|4530.78|4531.43|4531.03|4530.93|4530.53|579
1630610130000|2021-09-02 19:15:30|4531.3|4530.9|4531.43|4531.03|4531.43|4531.03|4531.3|4530.9|53
1630610140000|2021-09-02 19:15:40|4531.55|4531.15|4531.68|4531.28|4531.68|4531.28|4531.43|4531.03|199
1630610150000|2021-09-02 19:15:50|4531.43|4531.03|4531.68|4531.28|4531.8|4531.4|4531.43|4531.03|313
1630610160000|2021-09-02 19:16:00|4531.93|4531.53|4531.68|4531.28|4531.93|4531.53|4531.68|4531.28|222
1630610170000|2021-09-02 19:16:10|4531.93|4531.53|4531.93|4531.53|4532.18|4531.78|4531.93|4531.53|328
1630610180000|2021-09-02 19:16:20|4532.18|4531.78|4532.18|4531.78|4532.18|4531.78|4531.93|4531.53|551
1630610190000|2021-09-02 19:16:30|4532.43|4532.03|4532.18|4531.78|4532.43|4532.03|4532.18|4531.78|314
1630610200000|2021-09-02 19:16:40|4531.93|4531.53|4532.43|4532.03|4532.43|4532.03|4531.93|4531.53|623
1630610210000|2021-09-02 19:16:50|||||||||95
1630610220000|2021-09-02 19:17:00|4532.68|4532.28|4532.68|4532.28|4532.68|4532.28|4532.43|4532.03|220
1630610230000|2021-09-02 19:17:10|4532.55|4532.15|4532.68|4532.28|4532.68|4532.28|4532.43|4532.03|186
1630610240000|2021-09-02 19:17:20|4532.43|4532.03|4532.43|4532.03|4532.68|4532.28|4532.43|4532.03|269
1630610250000|2021-09-02 19:17:30|4532.68|4532.28|4532.68|4532.28|4532.93|4532.53|4532.43|4532.03|168
1630610260000|2021-09-02 19:17:40|4532.93|4532.53|4533.18|4532.78|4533.18|4532.78|4532.93|4532.53|101
1630610270000|2021-09-02 19:17:50|4532.93|4532.53|4532.68|4532.28|4532.93|4532.53|4532.68|4532.28|403
1630610280000|2021-09-02 19:18:00|4532.8|4532.4|4532.68|4532.28|4532.8|4532.4|4532.68|4532.28|566
1630610290000|2021-09-02 19:18:10|4532.8|4532.4|4532.68|4532.28|4532.93|4532.53|4532.68|4532.28|162
1630610300000|2021-09-02 19:18:20|4532.8|4532.4|4532.68|4532.28|4532.8|4532.4|4532.68|4532.28|77
1630610310000|2021-09-02 19:18:30|4532.43|4532.03|4532.18|4531.78|4532.43|4532.03|4532.18|4531.78|235
1630610320000|2021-09-02 19:18:40|4532.43|4532.03|4532.43|4532.03|4532.43|4532.03|4532.43|4532.03|82
1630610330000|2021-09-02 19:18:50|4532.18|4531.78|4532.43|4532.03|4532.43|4532.03|4532.18|4531.78|175
1630610340000|2021-09-02 19:19:00|4532.68|4532.28|4532.68|4532.28|4532.68|4532.28|4532.68|4532.28|66
1630610350000|2021-09-02 19:19:10|4532.43|4532.03|4532.18|4531.78|4532.43|4532.03|4532.18|4531.78|166
1630610360000|2021-09-02 19:19:20|4532.43|4532.03|4532.18|4531.78|4532.43|4532.03|4532.18|4531.78|206
1630610370000|2021-09-02 19:19:30|4531.93|4531.53|4531.68|4531.28|4531.93|4531.53|4531.68|4531.28|345
1630610380000|2021-09-02 19:19:40|4531.55|4531.15|4531.43|4531.03|4531.55|4531.15|4531.18|4530.78|615
1630610390000|2021-09-02 19:19:50|||||||||225
1630610400000|2021-09-02 19:20:00|4531.4|4531|4531.4|4531|4531.4|4531|4531.4|4531|132
1630610410000|2021-09-02 19:20:10|4531.15|4530.75|4530.9|4530.5|4531.15|4530.75|4530.9|4530.5|354
1630610420000|2021-09-02 19:20:20|4530.77|4530.37|4530.9|4530.5|4530.9|4530.5|4530.65|4530.25|328
1630610430000|2021-09-02 19:20:30|4530.77|4530.37|4531.15|4530.75|4531.4|4531|4530.77|4530.37|357
1630610440000|2021-09-02 19:20:40|4531.27|4530.87|4531.15|4530.75|4531.27|4530.87|4530.9|4530.5|197
1630610450000|2021-09-02 19:20:50|4530.9|4530.5|4530.65|4530.25|4530.9|4530.5|4530.65|4530.25|137
1630610460000|2021-09-02 19:21:00|4530.4|4530|4530.9|4530.5|4530.9|4530.5|4530.4|4530|349
1630610470000|2021-09-02 19:21:10|4530.77|4530.37|4530.65|4530.25|4530.77|4530.37|4530.4|4530|155
1630610480000|2021-09-02 19:21:20|4530.4|4530|4530.4|4530|4530.65|4530.25|4530.27|4529.87|643
1630610490000|2021-09-02 19:21:30|4530.65|4530.25|4530.65|4530.25|4530.65|4530.25|4530.65|4530.25|284
1630610500000|2021-09-02 19:21:40|4530.77|4530.37|4530.9|4530.5|4530.9|4530.5|4530.77|4530.37|132
1630610510000|2021-09-02 19:21:50|4531.02|4530.62|4530.9|4530.5|4531.02|4530.62|4530.9|4530.5|115
1630610520000|2021-09-02 19:22:00|4531.02|4530.62|4530.15|4529.75|4531.4|4531|4530.15|4529.75|483
1630610530000|2021-09-02 19:22:10|4530.27|4529.87|4530.15|4529.75|4530.4|4530|4529.9|4529.5|438
1630610540000|2021-09-02 19:22:20|||||||||44
1630610550000|2021-09-02 19:22:30|||||||||101
1630610560000|2021-09-02 19:22:40|4529.9|4529.5|4530.15|4529.75|4530.15|4529.75|4529.9|4529.5|77
1630610570000|2021-09-02 19:22:50|||||||||15
1630610580000|2021-09-02 19:23:00|||||||||16
1630610590000|2021-09-02 19:23:10|4530.27|4529.87|4529.9|4529.5|4530.27|4529.87|4529.9|4529.5|691
1630610600000|2021-09-02 19:23:20|4529.65|4529.25|4529.4|4529|4529.9|4529.5|4529.4|4529|421
1630610610000|2021-09-02 19:23:30|4529.65|4529.25|4529.65|4529.25|4529.65|4529.25|4529.52|4529.12|317
1630610620000|2021-09-02 19:23:40|4529.77|4529.37|4530.15|4529.75|4530.15|4529.75|4529.77|4529.37|364
1630610630000|2021-09-02 19:23:50|4529.9|4529.5|4529.9|4529.5|4530.02|4529.62|4529.9|4529.5|136
1630610640000|2021-09-02 19:24:00|4529.65|4529.25|4529.65|4529.25|4529.9|4529.5|4529.4|4529|235
1630610650000|2021-09-02 19:24:10|4529.4|4529|4529.4|4529|4529.65|4529.25|4529.4|4529|271
1630610660000|2021-09-02 19:24:20|4529.27|4528.87|4528.9|4528.5|4529.27|4528.87|4528.9|4528.5|515
1630610670000|2021-09-02 19:24:30|4529.15|4528.75|4528.4|4528|4529.15|4528.75|4528.4|4528|532
1630610680000|2021-09-02 19:24:40|4528.52|4528.12|4528.4|4528|4528.52|4528.12|4528.4|4528|439
1630610690000|2021-09-02 19:24:50|4528.27|4527.87|4528.65|4528.25|4528.9|4528.5|4528.15|4527.75|569
1630610700000|2021-09-02 19:25:00|4528.9|4528.5|4529.15|4528.75|4529.15|4528.75|4528.9|4528.5|270
1630610710000|2021-09-02 19:25:10|4529.4|4529|4529.9|4529.5|4529.9|4529.5|4529.15|4528.75|600
1630610720000|2021-09-02 19:25:20|4529.65|4529.25|4529.9|4529.5|4529.9|4529.5|4529.65|4529.25|252
1630610730000|2021-09-02 19:25:30|4529.65|4529.25|4529.65|4529.25|4529.65|4529.25|4529.4|4529|114
1630610740000|2021-09-02 19:25:40|4529.9|4529.5|4529.4|4529|4529.9|4529.5|4529.4|4529|747
1630610750000|2021-09-02 19:25:50|4529.27|4528.87|4529.4|4529|4529.4|4529|4529.15|4528.75|984
1630610760000|2021-09-02 19:26:00|4529.65|4529.25|4529.65|4529.25|4529.9|4529.5|4529.65|4529.25|212
1630610770000|2021-09-02 19:26:10|4529.4|4529|4529.4|4529|4529.4|4529|4529.4|4529|79
1630610780000|2021-09-02 19:26:20|4529.52|4529.12|4529.15|4528.75|4529.52|4529.12|4529.15|4528.75|444
1630610790000|2021-09-02 19:26:30|4529.4|4529|4529.4|4529|4529.4|4529|4529.15|4528.75|206
1630610800000|2021-09-02 19:26:40|4529.15|4528.75|4529.15|4528.75|4529.4|4529|4529.15|4528.75|171
1630610810000|2021-09-02 19:26:50|4529.4|4529|4529.4|4529|4529.4|4529|4529.15|4528.75|177
1630610820000|2021-09-02 19:27:00|4529.15|4528.75|4529.65|4529.25|4529.65|4529.25|4529.15|4528.75|311
1630610830000|2021-09-02 19:27:10|4529.77|4529.37|4529.65|4529.25|4529.9|4529.5|4529.65|4529.25|227
1630610840000|2021-09-02 19:27:20|4529.4|4529|4528.9|4528.5|4529.4|4529|4528.9|4528.5|367
1630610850000|2021-09-02 19:27:30|4528.65|4528.25|4528.4|4528|4528.65|4528.25|4528.4|4528|157
1630610860000|2021-09-02 19:27:40|4528.52|4528.12|4528.52|4528.12|4528.65|4528.25|4528.52|4528.12|146
1630610870000|2021-09-02 19:27:50|4528.4|4528|4528.15|4527.75|4528.65|4528.25|4528.15|4527.75|541
1630610880000|2021-09-02 19:28:00|4527.9|4527.5|4528.15|4527.75|4528.15|4527.75|4527.9|4527.5|272
1630610890000|2021-09-02 19:28:10|4527.9|4527.5|4527.9|4527.5|4527.9|4527.5|4527.9|4527.5|356
1630610900000|2021-09-02 19:28:20|4528.02|4527.62|4527.9|4527.5|4528.15|4527.75|4527.9|4527.5|133
1630610910000|2021-09-02 19:28:30|4528.15|4527.75|4528.15|4527.75|4528.65|4528.25|4528.15|4527.75|306
1630610920000|2021-09-02 19:28:40|4528.27|4527.87|4528.4|4528|4528.65|4528.25|4528.27|4527.87|187
1630610930000|2021-09-02 19:28:50|4528.52|4528.12|4528.9|4528.5|4528.9|4528.5|4528.52|4528.12|288
1630610940000|2021-09-02 19:29:00|4529.15|4528.75|4529.4|4529|4529.4|4529|4529.15|4528.75|366
1630610950000|2021-09-02 19:29:10|4529.15|4528.75|4528.65|4528.25|4529.4|4529|4528.65|4528.25|372
1630610960000|2021-09-02 19:29:20|4528.77|4528.37|4528.9|4528.5|4528.9|4528.5|4528.77|4528.37|142
1630610970000|2021-09-02 19:29:30|4529.15|4528.75|4528.9|4528.5|4529.15|4528.75|4528.9|4528.5|330
1630610980000|2021-09-02 19:29:40|4528.65|4528.25|4528.65|4528.25|4528.9|4528.5|4528.65|4528.25|125
1630610990000|2021-09-02 19:29:50|4528.9|4528.5|4528.9|4528.5|4528.9|4528.5|4528.9|4528.5|78
1630611000000|2021-09-02 19:30:00|4529.15|4528.75|4529.15|4528.75|4529.15|4528.75|4528.9|4528.5|283
1630611010000|2021-09-02 19:30:10|4529.27|4528.87|4529.65|4529.25|4529.9|4529.5|4529.27|4528.87|249
1630611020000|2021-09-02 19:30:20|4529.77|4529.37|4529.65|4529.25|4529.9|4529.5|4529.65|4529.25|259
1630611030000|2021-09-02 19:30:30|4529.52|4529.12|4529.15|4528.75|4529.52|4529.12|4529.15|4528.75|457
1630611040000|2021-09-02 19:30:40|4529.02|4528.62|4528.9|4528.5|4529.15|4528.75|4528.65|4528.25|473
1630611050000|2021-09-02 19:30:50|4528.77|4528.37|4528.65|4528.25|4528.9|4528.5|4528.65|4528.25|131
1630611060000|2021-09-02 19:31:00|4528.9|4528.5|4528.9|4528.5|4528.9|4528.5|4528.65|4528.25|305
1630611070000|2021-09-02 19:31:10|4528.65|4528.25|4528.4|4528|4528.65|4528.25|4528.4|4528|154
1630611080000|2021-09-02 19:31:20|4528.65|4528.25|4528.65|4528.25|4528.65|4528.25|4528.52|4528.12|107
1630611090000|2021-09-02 19:31:30|4528.52|4528.12|4528.65|4528.25|4528.65|4528.25|4528.4|4528|291
1630611100000|2021-09-02 19:31:40|4528.4|4528|4528.52|4528.12|4528.65|4528.25|4528.4|4528|220
1630611110000|2021-09-02 19:31:50|4528.65|4528.25|4528.65|4528.25|4528.65|4528.25|4528.52|4528.12|146
1630611120000|2021-09-02 19:32:00|4528.52|4528.12|4527.65|4527.25|4528.65|4528.25|4527.65|4527.25|272
1630611130000|2021-09-02 19:32:10|4527.9|4527.5|4527.65|4527.25|4527.9|4527.5|4527.65|4527.25|477
1630611140000|2021-09-02 19:32:20|4527.9|4527.5|4528.15|4527.75|4528.27|4527.87|4527.9|4527.5|311
1630611150000|2021-09-02 19:32:30|4528.4|4528|4528.4|4528|4528.4|4528|4528.4|4528|166
1630611160000|2021-09-02 19:32:40|4528.52|4528.12|4528.65|4528.25|4528.65|4528.25|4528.4|4528|178
1630611170000|2021-09-02 19:32:50|4528.52|4528.12|4528.65|4528.25|4528.65|4528.25|4528.4|4528|131
1630611180000|2021-09-02 19:33:00|4528.4|4528|4528.4|4528|4528.65|4528.25|4528.4|4528|161
1630611190000|2021-09-02 19:33:10|4528.65|4528.25|4528.65|4528.25|4528.65|4528.25|4528.65|4528.25|35
1630611200000|2021-09-02 19:33:20|4528.9|4528.5|4528.9|4528.5|4529.02|4528.62|4528.9|4528.5|771
1630611210000|2021-09-02 19:33:30|4528.77|4528.37|4528.65|4528.25|4528.77|4528.37|4528.65|4528.25|183
1630611220000|2021-09-02 19:33:40|4528.9|4528.5|4528.65|4528.25|4528.9|4528.5|4528.65|4528.25|585
1630611230000|2021-09-02 19:33:50|4528.9|4528.5|4529.15|4528.75|4529.15|4528.75|4528.9|4528.5|502
1630611240000|2021-09-02 19:34:00|4528.9|4528.5|4528.9|4528.5|4529.15|4528.75|4528.9|4528.5|802
1630611250000|2021-09-02 19:34:10|4529.15|4528.75|4528.9|4528.5|4529.15|4528.75|4528.9|4528.5|416
1630611260000|2021-09-02 19:34:20|4528.65|4528.25|4528.65|4528.25|4528.65|4528.25|4528.4|4528|396
1630611270000|2021-09-02 19:34:30|4528.4|4528|4528.65|4528.25|4528.77|4528.37|4528.4|4528|319
1630611280000|2021-09-02 19:34:40|4528.4|4528|4528.65|4528.25|4528.65|4528.25|4528.4|4528|162
1630611290000|2021-09-02 19:34:50|4528.9|4528.5|4528.9|4528.5|4529.15|4528.75|4528.9|4528.5|172
1630611300000|2021-09-02 19:35:00|4528.65|4528.25|4529.4|4529|4529.4|4529|4528.65|4528.25|453
1630611310000|2021-09-02 19:35:10|4529.65|4529.25|4529.15|4528.75|4529.65|4529.25|4528.9|4528.5|484
1630611320000|2021-09-02 19:35:20|4529.27|4528.87|4529.15|4528.75|4529.4|4529|4529.15|4528.75|115
1630611330000|2021-09-02 19:35:30|4529.27|4528.87|4529.4|4529|4529.65|4529.25|4529.15|4528.75|266
1630611340000|2021-09-02 19:35:40|4529.52|4529.12|4529.15|4528.75|4529.65|4529.25|4529.15|4528.75|134
1630611350000|2021-09-02 19:35:50|4528.9|4528.5|4528.9|4528.5|4528.9|4528.5|4528.77|4528.37|260
1630611360000|2021-09-02 19:36:00|4529.02|4528.62|4528.4|4528|4529.15|4528.75|4528.4|4528|294
1630611370000|2021-09-02 19:36:10|4528.65|4528.25|4528.4|4528|4528.65|4528.25|4528.4|4528|165
1630611380000|2021-09-02 19:36:20|4528.52|4528.12|4528.65|4528.25|4528.65|4528.25|4528.52|4528.12|52
1630611390000|2021-09-02 19:36:30|4528.52|4528.12|4528.15|4527.75|4528.52|4528.12|4527.9|4527.5|322
1630611400000|2021-09-02 19:36:40|4527.9|4527.5|4528.15|4527.75|4528.15|4527.75|4527.9|4527.5|233
1630611410000|2021-09-02 19:36:50|4527.9|4527.5|4527.65|4527.25|4528.15|4527.75|4527.65|4527.25|185
1630611420000|2021-09-02 19:37:00|4527.9|4527.5|4527.65|4527.25|4527.9|4527.5|4527.65|4527.25|508
1630611430000|2021-09-02 19:37:10|4527.9|4527.5|4527.9|4527.5|4528.15|4527.75|4527.9|4527.5|362
1630611440000|2021-09-02 19:37:20|4527.4|4527|4527.65|4527.25|4527.65|4527.25|4527.4|4527|373
1630611450000|2021-09-02 19:37:30|4527.77|4527.37|4527.65|4527.25|4527.9|4527.5|4527.52|4527.12|182
1630611460000|2021-09-02 19:37:40|4527.4|4527|4527.65|4527.25|4527.65|4527.25|4527.4|4527|238
1630611470000|2021-09-02 19:37:50|4527.4|4527|4527.65|4527.25|4527.65|4527.25|4527.4|4527|164
1630611480000|2021-09-02 19:38:00|4527.4|4527|4527.4|4527|4527.4|4527|4527.15|4526.75|332
1630611490000|2021-09-02 19:38:10|4527.27|4526.87|4527.15|4526.75|4527.27|4526.87|4527.15|4526.75|52
1630611500000|2021-09-02 19:38:20|4527.4|4527|4527.4|4527|4527.4|4527|4527.4|4527|464
1630611510000|2021-09-02 19:38:30|4527.65|4527.25|4527.65|4527.25|4527.65|4527.25|4527.65|4527.25|316
1630611520000|2021-09-02 19:38:40|4527.52|4527.12|4527.9|4527.5|4527.9|4527.5|4527.52|4527.12|397
1630611530000|2021-09-02 19:38:50|4528.02|4527.62|4528.4|4528|4528.4|4528|4528.02|4527.62|549
1630611540000|2021-09-02 19:39:00|4528.52|4528.12|4528.9|4528.5|4528.9|4528.5|4528.52|4528.12|522
1630611550000|2021-09-02 19:39:10|4529.15|4528.75|4529.65|4529.25|4529.65|4529.25|4529.15|4528.75|472
1630611560000|2021-09-02 19:39:20|4529.4|4529|4529.4|4529|4529.65|4529.25|4528.9|4528.5|581
1630611570000|2021-09-02 19:39:30|4529.15|4528.75|4529.15|4528.75|4529.4|4529|4529.15|4528.75|399
1630611580000|2021-09-02 19:39:40|4529.4|4529|4529.15|4528.75|4529.4|4529|4529.15|4528.75|119
1630611590000|2021-09-02 19:39:50|4529.02|4528.62|4529.15|4528.75|4529.15|4528.75|4528.65|4528.25|274
1630611600000|2021-09-02 19:40:00|4529.02|4528.62|4528.9|4528.5|4529.15|4528.75|4528.65|4528.25|316
1630611610000|2021-09-02 19:40:10|4529.15|4528.75|4529.4|4529|4529.4|4529|4528.9|4528.5|247
1630611620000|2021-09-02 19:40:20|4529.52|4529.12|4529.65|4529.25|4529.9|4529.5|4529.4|4529|678
1630611630000|2021-09-02 19:40:30|4529.52|4529.12|4529.52|4529.12|4529.65|4529.25|4529.4|4529|170
1630611640000|2021-09-02 19:40:40|4529.65|4529.25|4529.65|4529.25|4529.65|4529.25|4529.4|4529|158
1630611650000|2021-09-02 19:40:50|4529.77|4529.37|4529.9|4529.5|4529.9|4529.5|4529.4|4529|271
1630611660000|2021-09-02 19:41:00|4530.15|4529.75|4530.15|4529.75|4530.4|4530|4530.15|4529.75|505
1630611670000|2021-09-02 19:41:10|4530.27|4529.87|4529.9|4529.5|4530.4|4530|4529.9|4529.5|402
1630611680000|2021-09-02 19:41:20|4530.02|4529.62|4529.9|4529.5|4530.27|4529.87|4529.9|4529.5|332
1630611690000|2021-09-02 19:41:30|4529.65|4529.25|4529.77|4529.37|4529.77|4529.37|4529.52|4529.12|473
1630611700000|2021-09-02 19:41:40|4529.9|4529.5|4529.65|4529.25|4529.9|4529.5|4529.65|4529.25|406
1630611710000|2021-09-02 19:41:50|4529.77|4529.37|4529.65|4529.25|4529.9|4529.5|4529.65|4529.25|189
1630611720000|2021-09-02 19:42:00|4529.4|4529|4529.4|4529|4529.65|4529.25|4529.4|4529|237
1630611730000|2021-09-02 19:42:10|4529.65|4529.25|4529.9|4529.5|4529.9|4529.5|4529.4|4529|302
1630611740000|2021-09-02 19:42:20|4530.02|4529.62|4529.9|4529.5|4530.15|4529.75|4529.9|4529.5|227
1630611750000|2021-09-02 19:42:30|4529.65|4529.25|4529.77|4529.37|4529.9|4529.5|4529.65|4529.25|103
1630611760000|2021-09-02 19:42:40|4529.65|4529.25|4530.15|4529.75|4530.15|4529.75|4529.65|4529.25|297
1630611770000|2021-09-02 19:42:50|4530.27|4529.87|4530.27|4529.87|4530.27|4529.87|4530.27|4529.87|37
1630611780000|2021-09-02 19:43:00|4530.4|4530|4530.65|4530.25|4530.65|4530.25|4530.4|4530|352
1630611790000|2021-09-02 19:43:10|4530.9|4530.5|4531.02|4530.62|4531.02|4530.62|4530.9|4530.5|289
1630611800000|2021-09-02 19:43:20|4530.9|4530.5|4530.65|4530.25|4531.15|4530.75|4530.65|4530.25|911
1630611810000|2021-09-02 19:43:30|4530.77|4530.37|4531.15|4530.75|4531.15|4530.75|4530.77|4530.37|341
1630611820000|2021-09-02 19:43:40|4530.9|4530.5|4530.65|4530.25|4530.9|4530.5|4530.65|4530.25|298
1630611830000|2021-09-02 19:43:50|4530.9|4530.5|4530.9|4530.5|4530.9|4530.5|4530.9|4530.5|204
1630611840000|2021-09-02 19:44:00|4530.65|4530.25|4530.65|4530.25|4530.65|4530.25|4530.4|4530|470
1630611850000|2021-09-02 19:44:10|4530.4|4530|4530.4|4530|4530.4|4530|4530.4|4530|58
1630611860000|2021-09-02 19:44:20|4530.15|4529.75|4530.15|4529.75|4530.4|4530|4529.9|4529.5|475
1630611870000|2021-09-02 19:44:30|4530.02|4529.62|4529.65|4529.25|4530.15|4529.75|4529.65|4529.25|163
1630611880000|2021-09-02 19:44:40|4529.4|4529|4529.15|4528.75|4529.4|4529|4528.9|4528.5|316
1630611890000|2021-09-02 19:44:50|4529.4|4529|4529.15|4528.75|4529.4|4529|4529.15|4528.75|549
1630611900000|2021-09-02 19:45:00|4528.9|4528.5|4529.65|4529.25|4529.9|4529.5|4528.9|4528.5|797
1630611910000|2021-09-02 19:45:10|4529.9|4529.5|4529.9|4529.5|4530.15|4529.75|4529.9|4529.5|244
1630611920000|2021-09-02 19:45:20|4530.02|4529.62|4530.15|4529.75|4530.15|4529.75|4529.9|4529.5|166
1630611930000|2021-09-02 19:45:30|4529.9|4529.5|4529.9|4529.5|4530.15|4529.75|4529.9|4529.5|281
1630611940000|2021-09-02 19:45:40|4529.77|4529.37|4530.65|4530.25|4530.65|4530.25|4529.65|4529.25|587
1630611950000|2021-09-02 19:45:50|4530.9|4530.5|4529.9|4529.5|4530.9|4530.5|4529.9|4529.5|647
1630611960000|2021-09-02 19:46:00|4530.02|4529.62|4529.9|4529.5|4530.15|4529.75|4529.77|4529.37|234
1630611970000|2021-09-02 19:46:10|4529.65|4529.25|4529.9|4529.5|4529.9|4529.5|4529.65|4529.25|215
1630611980000|2021-09-02 19:46:20|4529.65|4529.25|4529.4|4529|4529.65|4529.25|4529.4|4529|230
1630611990000|2021-09-02 19:46:30|4529.52|4529.12|4529.4|4529|4529.52|4529.12|4529.15|4528.75|505
1630612000000|2021-09-02 19:46:40|4529.27|4528.87|4529.15|4528.75|4529.4|4529|4529.15|4528.75|143
1630612010000|2021-09-02 19:46:50|4529.27|4528.87|4529.4|4529|4529.4|4529|4529.15|4528.75|186
1630612020000|2021-09-02 19:47:00|4529.65|4529.25|4529.4|4529|4529.65|4529.25|4529.15|4528.75|194
1630612030000|2021-09-02 19:47:10|4529.27|4528.87|4528.9|4528.5|4529.4|4529|4528.65|4528.25|583
1630612040000|2021-09-02 19:47:20|4528.65|4528.25|4528.4|4528|4528.65|4528.25|4528.4|4528|492
1630612050000|2021-09-02 19:47:30|4528.65|4528.25|4528.4|4528|4528.65|4528.25|4528.4|4528|404
1630612060000|2021-09-02 19:47:40|4528.65|4528.25|4528.15|4527.75|4528.65|4528.25|4528.15|4527.75|342
1630612070000|2021-09-02 19:47:50|4528.4|4528|4528.4|4528|4528.4|4528|4528.02|4527.62|653
1630612080000|2021-09-02 19:48:00|4528.52|4528.12|4528.15|4527.75|4528.52|4528.12|4528.15|4527.75|530
1630612090000|2021-09-02 19:48:10|4527.9|4527.5|4527.65|4527.25|4527.9|4527.5|4527.65|4527.25|305
1630612100000|2021-09-02 19:48:20|4527.9|4527.5|4527.9|4527.5|4527.9|4527.5|4527.65|4527.25|429
1630612110000|2021-09-02 19:48:30|4527.77|4527.37|4528.15|4527.75|4528.15|4527.75|4527.77|4527.37|290
1630612120000|2021-09-02 19:48:40|4528.02|4527.62|4528.65|4528.25|4528.65|4528.25|4528.02|4527.62|484
1630612130000|2021-09-02 19:48:50|4528.4|4528|4528.4|4528|4528.4|4528|4528.4|4528|325
1630612140000|2021-09-02 19:49:00|4528.52|4528.12|4528.9|4528.5|4529.02|4528.62|4528.4|4528|415
1630612150000|2021-09-02 19:49:10|4529.15|4528.75|4529.15|4528.75|4529.15|4528.75|4529.15|4528.75|181
1630612160000|2021-09-02 19:49:20|4529.27|4528.87|4529.15|4528.75|4529.27|4528.87|4529.15|4528.75|141
1630612170000|2021-09-02 19:49:30|4529.4|4529|4529.15|4528.75|4529.4|4529|4529.15|4528.75|172
1630612180000|2021-09-02 19:49:40|4529.02|4528.62|4528.9|4528.5|4529.15|4528.75|4528.9|4528.5|309
1630612190000|2021-09-02 19:49:50|4528.65|4528.25|4528.65|4528.25|4528.65|4528.25|4528.4|4528|298
1630612200000|2021-09-02 19:50:00|4529.65|4529.25|4529.4|4529|4529.65|4529.25|4528.15|4527.75|2605
1630612210000|2021-09-02 19:50:10|4529.65|4529.25|4530.4|4530|4530.4|4530|4529.65|4529.25|1240
1630612220000|2021-09-02 19:50:20|4530.15|4529.75|4530.9|4530.5|4530.9|4530.5|4530.15|4529.75|833
1630612230000|2021-09-02 19:50:30|4530.65|4530.25|4530.65|4530.25|4530.9|4530.5|4530.4|4530|607
1630612240000|2021-09-02 19:50:40|4530.77|4530.37|4531.15|4530.75|4531.4|4531|4530.65|4530.25|591
1630612250000|2021-09-02 19:50:50|4531.4|4531|4531.9|4531.5|4531.9|4531.5|4531.4|4531|834
1630612260000|2021-09-02 19:51:00|4531.65|4531.25|4532.15|4531.75|4532.15|4531.75|4531.65|4531.25|637
1630612270000|2021-09-02 19:51:10|4532.02|4531.62|4532.4|4532|4532.4|4532|4532.02|4531.62|462
1630612280000|2021-09-02 19:51:20|4532.65|4532.25|4532.77|4532.37|4532.9|4532.5|4532.65|4532.25|819
1630612290000|2021-09-02 19:51:30|4532.9|4532.5|4533.15|4532.75|4533.4|4533|4532.65|4532.25|769
1630612300000|2021-09-02 19:51:40|4532.9|4532.5|4532.65|4532.25|4533.15|4532.75|4532.65|4532.25|815
1630612310000|2021-09-02 19:51:50|4532.52|4532.12|4532.65|4532.25|4532.65|4532.25|4532.15|4531.75|532
1630612320000|2021-09-02 19:52:00|4532.4|4532|4533.15|4532.75|4533.15|4532.75|4532.4|4532|730
1630612330000|2021-09-02 19:52:10|4533.02|4532.62|4532.9|4532.5|4533.15|4532.75|4532.9|4532.5|246
1630612340000|2021-09-02 19:52:20|4532.65|4532.25|4533.15|4532.75|4533.15|4532.75|4532.65|4532.25|538
1630612350000|2021-09-02 19:52:30|4532.9|4532.5|4532.65|4532.25|4532.9|4532.5|4532.65|4532.25|261
1630612360000|2021-09-02 19:52:40|4532.9|4532.5|4533.15|4532.75|4533.15|4532.75|4532.9|4532.5|405
1630612370000|2021-09-02 19:52:50|4532.9|4532.5|4533.15|4532.75|4533.4|4533|4532.9|4532.5|1024
1630612380000|2021-09-02 19:53:00|4533.4|4533|4533.65|4533.25|4533.65|4533.25|4533.4|4533|1480
1630612390000|2021-09-02 19:53:10|4533.77|4533.37|4533.65|4533.25|4533.77|4533.37|4533.65|4533.25|170
1630612400000|2021-09-02 19:53:20|4533.9|4533.5|4533.15|4532.75|4533.9|4533.5|4533.15|4532.75|760
1630612410000|2021-09-02 19:53:30|4533.4|4533|4532.9|4532.5|4533.4|4533|4532.9|4532.5|548
1630612420000|2021-09-02 19:53:40|4532.77|4532.37|4532.65|4532.25|4532.77|4532.37|4532.65|4532.25|403
1630612430000|2021-09-02 19:53:50|4532.9|4532.5|4532.9|4532.5|4532.9|4532.5|4532.4|4532|484
1630612440000|2021-09-02 19:54:00|4532.65|4532.25|4532.65|4532.25|4533.15|4532.75|4532.4|4532|796
1630612450000|2021-09-02 19:54:10|4532.9|4532.5|4532.65|4532.25|4532.9|4532.5|4532.52|4532.12|857
1630612460000|2021-09-02 19:54:20|4532.77|4532.37|4532.4|4532|4532.9|4532.5|4532.4|4532|515
1630612470000|2021-09-02 19:54:30|4532.27|4531.87|4532.27|4531.87|4532.4|4532|4532.27|4531.87|479
1630612480000|2021-09-02 19:54:40|4532.65|4532.25|4532.65|4532.25|4532.65|4532.25|4532.4|4532|872
1630612490000|2021-09-02 19:54:50|4532.77|4532.37|4533.4|4533|4533.65|4533.25|4532.77|4532.37|1072
1630612500000|2021-09-02 19:55:00|4533.65|4533.25|4533.4|4533|4533.65|4533.25|4533.15|4532.75|913
1630612510000|2021-09-02 19:55:10|4533.15|4532.75|4533.65|4533.25|4533.9|4533.5|4533.15|4532.75|636
1630612520000|2021-09-02 19:55:20|4533.4|4533|4533.4|4533|4533.9|4533.5|4533.4|4533|634
1630612530000|2021-09-02 19:55:30|4533.65|4533.25|4533.9|4533.5|4533.9|4533.5|4533.4|4533|452
1630612540000|2021-09-02 19:55:40|4534.15|4533.75|4534.4|4534|4534.4|4534|4534.15|4533.75|903
1630612550000|2021-09-02 19:55:50|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|4534.4|4534|1136
1630612560000|2021-09-02 19:56:00|4534.9|4534.5|4534.9|4534.5|4535.15|4534.75|4534.65|4534.25|1644
1630612570000|2021-09-02 19:56:10|4534.65|4534.25|4534.4|4534|4534.65|4534.25|4534.4|4534|498
1630612580000|2021-09-02 19:56:20|4534.52|4534.12|4534.4|4534|4534.65|4534.25|4534.4|4534|419
1630612590000|2021-09-02 19:56:30|||||||||459
1630612600000|2021-09-02 19:56:40|4534.27|4533.87|4534.4|4534|4534.65|4534.25|4534.15|4533.75|768
1630612610000|2021-09-02 19:56:50|4534.15|4533.75|4534.15|4533.75|4534.4|4534|4534.15|4533.75|664
1630612620000|2021-09-02 19:57:00|4534.4|4534|4534.15|4533.75|4534.9|4534.5|4534.15|4533.75|1461
1630612630000|2021-09-02 19:57:10|4533.9|4533.5|4534.65|4534.25|4534.65|4534.25|4533.9|4533.5|1793
1630612640000|2021-09-02 19:57:20|4534.52|4534.12|4534.15|4533.75|4534.65|4534.25|4534.15|4533.75|525
1630612650000|2021-09-02 19:57:30|4534.4|4534|4533.9|4533.5|4534.4|4534|4533.9|4533.5|902
1630612660000|2021-09-02 19:57:40|4534.15|4533.75|4533.77|4533.37|4534.15|4533.75|4533.77|4533.37|1229
1630612670000|2021-09-02 19:57:50|4533.65|4533.25|4534.4|4534|4534.65|4534.25|4533.65|4533.25|1749
1630612680000|2021-09-02 19:58:00|4534.15|4533.75|4534.65|4534.25|4534.65|4534.25|4534.15|4533.75|976
1630612690000|2021-09-02 19:58:10|4534.9|4534.5|4535.15|4534.75|4535.15|4534.75|4534.65|4534.25|783
1630612700000|2021-09-02 19:58:20|4534.9|4534.5|4535.15|4534.75|4535.15|4534.75|4534.9|4534.5|956
1630612710000|2021-09-02 19:58:30|4535.4|4535|4535.4|4535|4535.52|4535.12|4535.4|4535|729
1630612720000|2021-09-02 19:58:40|4535.65|4535.25|4536.15|4535.75|4536.15|4535.75|4535.65|4535.25|2261
1630612730000|2021-09-02 19:58:50|4536.4|4536|4536.4|4536|4536.4|4536|4536.15|4535.75|1986
1630612740000|2021-09-02 19:59:00|4536.15|4535.75|4536.4|4536|4536.65|4536.25|4536.15|4535.75|1180
1630612750000|2021-09-02 19:59:10|4535.9|4535.5|4535.65|4535.25|4536.15|4535.75|4535.65|4535.25|3293
1630612760000|2021-09-02 19:59:20|4536.15|4535.75|4536.4|4536|4536.4|4536|4535.9|4535.5|2073
1630612770000|2021-09-02 19:59:30|4536.27|4535.87|4535.9|4535.5|4536.4|4536|4535.9|4535.5|2386
1630612780000|2021-09-02 19:59:40|4536.15|4535.75|4536.9|4536.5|4536.9|4536.5|4535.9|4535.5|4651
1630612790000|2021-09-02 19:59:50|4537.15|4536.75|4537.9|4537.5|4538.15|4537.75|4536.9|4536.5|22423
1630612800000|2021-09-02 20:00:00|4537.79|4537.39|4538.14|4537.54|4538.39|4537.79|4537.64|4537.04|7117
1630612810000|2021-09-02 20:00:10|4538.39|4537.79|4538.64|4538.04|4538.64|4538.04|4538.39|4537.79|2800
1630612820000|2021-09-02 20:00:20|4538.89|4538.29|4538.64|4538.04|4538.89|4538.29|4538.64|4538.04|1339
1630612830000|2021-09-02 20:00:30|4538.89|4538.29|4538.89|4538.29|4538.89|4538.29|4538.64|4538.04|1060
1630612840000|2021-09-02 20:00:40|4539.14|4538.54|4538.89|4538.29|4539.14|4538.54|4538.89|4538.29|1159
1630612850000|2021-09-02 20:00:50|4538.64|4538.04|4538.64|4538.04|4538.89|4538.29|4538.64|4538.04|1257
1630612860000|2021-09-02 20:01:00|4538.89|4538.29|4538.64|4538.04|4538.89|4538.29|4538.64|4538.04|1168
1630612870000|2021-09-02 20:01:10|4538.89|4538.29|4538.64|4538.04|4538.89|4538.29|4538.64|4538.04|557
1630612880000|2021-09-02 20:01:20|4538.39|4537.79|4538.39|4537.79|4538.39|4537.79|4538.39|4537.79|543
1630612890000|2021-09-02 20:01:30|4538.14|4537.54|4538.39|4537.79|4538.39|4537.79|4538.14|4537.54|890
1630612900000|2021-09-02 20:01:40|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|424
1630612910000|2021-09-02 20:01:50|||||||||88
1630612920000|2021-09-02 20:02:00|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|661
1630612930000|2021-09-02 20:02:10|4537.64|4537.04|4537.89|4537.29|4537.89|4537.29|4537.64|4537.04|815
1630612940000|2021-09-02 20:02:20|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|376
1630612950000|2021-09-02 20:02:30|4537.89|4537.29|4537.64|4537.04|4537.89|4537.29|4537.64|4537.04|394
1630612960000|2021-09-02 20:02:40|4537.89|4537.29|4537.64|4537.04|4537.89|4537.29|4537.64|4537.04|251
1630612970000|2021-09-02 20:02:50|||||||||103
1630612980000|2021-09-02 20:03:00|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.64|4537.04|561
1630612990000|2021-09-02 20:03:10|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|467
1630613000000|2021-09-02 20:03:20|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|240
1630613010000|2021-09-02 20:03:30|||||||||19
1630613020000|2021-09-02 20:03:40|||||||||145
1630613030000|2021-09-02 20:03:50|4538.14|4537.54|4537.89|4537.29|4538.14|4537.54|4537.89|4537.29|475
1630613040000|2021-09-02 20:04:00|||||||||86
1630613050000|2021-09-02 20:04:10|4537.76|4537.16|4537.64|4537.04|4537.76|4537.16|4537.64|4537.04|387
1630613060000|2021-09-02 20:04:20|4537.51|4536.91|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|545
1630613070000|2021-09-02 20:04:30|||||||||249
1630613080000|2021-09-02 20:04:40|4537.51|4536.91|4537.39|4536.79|4537.51|4536.91|4537.39|4536.79|326
1630613090000|2021-09-02 20:04:50|||||||||21
1630613100000|2021-09-02 20:05:00|4537.64|4537.04|4537.39|4536.79|4537.64|4537.04|4537.39|4536.79|395
1630613110000|2021-09-02 20:05:10|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|161
1630613120000|2021-09-02 20:05:20|4537.39|4536.79|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|309
1630613130000|2021-09-02 20:05:30|4537.51|4536.91|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|143
1630613140000|2021-09-02 20:05:40|||||||||85
1630613150000|2021-09-02 20:05:50|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|238
1630613160000|2021-09-02 20:06:00|||||||||7
1630613170000|2021-09-02 20:06:10|||||||||140
1630613180000|2021-09-02 20:06:20|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|292
1630613190000|2021-09-02 20:06:30|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|211
1630613200000|2021-09-02 20:06:40|4538.01|4537.41|4537.89|4537.29|4538.14|4537.54|4537.89|4537.29|271
1630613210000|2021-09-02 20:06:50|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|218
1630613220000|2021-09-02 20:07:00|4537.51|4536.91|4536.89|4536.29|4537.51|4536.91|4536.89|4536.29|843
1630613230000|2021-09-02 20:07:10|4537.01|4536.41|4536.89|4536.29|4537.01|4536.41|4536.89|4536.29|160
1630613240000|2021-09-02 20:07:20|||||||||9
1630613250000|2021-09-02 20:07:30|4536.64|4536.04|4536.39|4535.79|4536.64|4536.04|4536.39|4535.79|454
1630613260000|2021-09-02 20:07:40|4536.51|4535.91|4536.39|4535.79|4536.51|4535.91|4536.39|4535.79|165
1630613270000|2021-09-02 20:07:50|||||||||316
1630613280000|2021-09-02 20:08:00|4536.14|4535.54|4535.89|4535.29|4536.14|4535.54|4535.89|4535.29|570
1630613290000|2021-09-02 20:08:10|4535.64|4535.04|4535.64|4535.04|4535.89|4535.29|4535.64|4535.04|721
1630613300000|2021-09-02 20:08:20|4535.76|4535.16|4535.89|4535.29|4535.89|4535.29|4535.76|4535.16|156
1630613310000|2021-09-02 20:08:30|||||||||94
1630613320000|2021-09-02 20:08:40|||||||||48
1630613330000|2021-09-02 20:08:50|4536.14|4535.54|4536.14|4535.54|4536.14|4535.54|4536.14|4535.54|835
1630613340000|2021-09-02 20:09:00|4535.64|4535.04|4535.89|4535.29|4535.89|4535.29|4535.64|4535.04|780
1630613350000|2021-09-02 20:09:10|||||||||28
1630613360000|2021-09-02 20:09:20|4535.64|4535.04|4535.64|4535.04|4535.64|4535.04|4535.64|4535.04|349
1630613370000|2021-09-02 20:09:30|4535.76|4535.16|4536.14|4535.54|4536.14|4535.54|4535.76|4535.16|609
1630613380000|2021-09-02 20:09:40|4535.89|4535.29|4535.89|4535.29|4536.14|4535.54|4535.89|4535.29|365
1630613390000|2021-09-02 20:09:50|4536.14|4535.54|4535.64|4535.04|4536.14|4535.54|4535.64|4535.04|406
1630613400000|2021-09-02 20:10:00|4535.76|4535.16|4535.89|4535.29|4535.89|4535.29|4535.64|4535.04|442
1630613410000|2021-09-02 20:10:10|4536.14|4535.54|4536.14|4535.54|4536.14|4535.54|4535.89|4535.29|586
1630613420000|2021-09-02 20:10:20|4536.01|4535.41|4535.89|4535.29|4536.01|4535.41|4535.89|4535.29|251
1630613430000|2021-09-02 20:10:30|||||||||20
1630613440000|2021-09-02 20:10:40|4535.76|4535.16|4535.64|4535.04|4535.76|4535.16|4535.64|4535.04|270
1630613450000|2021-09-02 20:10:50|4535.39|4534.79|4535.39|4534.79|4535.39|4534.79|4535.39|4534.79|218
1630613460000|2021-09-02 20:11:00|4535.64|4535.04|4535.64|4535.04|4535.64|4535.04|4535.39|4534.79|302
1630613470000|2021-09-02 20:11:10|||||||||149
1630613480000|2021-09-02 20:11:20|||||||||26
1630613490000|2021-09-02 20:11:30|4535.39|4534.79|4535.39|4534.79|4535.39|4534.79|4535.39|4534.79|344
1630613500000|2021-09-02 20:11:40|||||||||61
1630613510000|2021-09-02 20:11:50|4535.14|4534.54|4535.14|4534.54|4535.26|4534.66|4535.14|4534.54|252
1630613520000|2021-09-02 20:12:00|4535.39|4534.79|4535.39|4534.79|4535.39|4534.79|4535.39|4534.79|145
1630613530000|2021-09-02 20:12:10|4535.14|4534.54|4535.14|4534.54|4535.14|4534.54|4535.14|4534.54|111
1630613540000|2021-09-02 20:12:20|||||||||71
1630613550000|2021-09-02 20:12:30|||||||||39
1630613560000|2021-09-02 20:12:40|||||||||210
1630613570000|2021-09-02 20:12:50|4535.39|4534.79|4535.39|4534.79|4535.39|4534.79|4535.39|4534.79|122
1630613580000|2021-09-02 20:13:00|4535.64|4535.04|4535.64|4535.04|4535.64|4535.04|4535.64|4535.04|163
1630613590000|2021-09-02 20:13:10|4535.39|4534.79|4535.39|4534.79|4535.64|4535.04|4535.39|4534.79|360
1630613600000|2021-09-02 20:13:20|||||||||1
1630613610000|2021-09-02 20:13:30|4535.64|4535.04|4535.64|4535.04|4535.64|4535.04|4535.64|4535.04|93
1630613620000|2021-09-02 20:13:40|4535.39|4534.79|4535.39|4534.79|4535.39|4534.79|4535.39|4534.79|90
1630613630000|2021-09-02 20:13:50|4535.64|4535.04|4536.01|4535.41|4536.01|4535.41|4535.64|4535.04|649
1630613640000|2021-09-02 20:14:00|4536.14|4535.54|4536.64|4536.04|4536.64|4536.04|4536.14|4535.54|436
1630613650000|2021-09-02 20:14:10|4536.89|4536.29|4536.39|4535.79|4536.89|4536.29|4536.39|4535.79|276
1630613660000|2021-09-02 20:14:20|||||||||46
1630613670000|2021-09-02 20:14:30|4536.64|4536.04|4536.89|4536.29|4536.89|4536.29|4536.64|4536.04|364
1630613680000|2021-09-02 20:14:40|4537.14|4536.54|4537.14|4536.54|4537.39|4536.79|4537.14|4536.54|580
1630613690000|2021-09-02 20:14:50|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|148
1630613700000|2021-09-02 20:15:00|4537.14|4536.54|4537.39|4536.79|4537.39|4536.79|4537.14|4536.54|284
1630613710000|2021-09-02 20:15:10|||||||||52
1630613720000|2021-09-02 20:15:20|||||||||36
1630613730000|2021-09-02 20:15:30|4537.26|4536.66|4537.14|4536.54|4537.26|4536.66|4537.14|4536.54|63
1630613740000|2021-09-02 20:15:40|4537.01|4536.41|4537.14|4536.54|4537.14|4536.54|4536.89|4536.29|135
1630613750000|2021-09-02 20:15:50|||||||||2
1630613760000|2021-09-02 20:16:00|||||||||11
1630613770000|2021-09-02 20:16:10|||||||||1
1630613780000|2021-09-02 20:16:20|4537.26|4536.66|4537.39|4536.79|4537.39|4536.79|4537.26|4536.66|32
1630613790000|2021-09-02 20:16:30|||||||||23
1630613800000|2021-09-02 20:16:40|4537.26|4536.66|4537.14|4536.54|4537.26|4536.66|4537.14|4536.54|211
1630613810000|2021-09-02 20:16:50|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|13
1630613820000|2021-09-02 20:17:00|||||||||4
1630613830000|2021-09-02 20:17:10|||||||||1
1630613840000|2021-09-02 20:17:20|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|119
1630613850000|2021-09-02 20:17:30|||||||||183
1630613860000|2021-09-02 20:17:40|4537.89|4537.29|4537.64|4537.04|4537.89|4537.29|4537.64|4537.04|111
1630613870000|2021-09-02 20:17:50|||||||||5
1630613880000|2021-09-02 20:18:00|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|241
1630613890000|2021-09-02 20:18:10|||||||||2
1630613900000|2021-09-02 20:18:20|||||||||13
1630613910000|2021-09-02 20:18:30|||||||||8
1630613920000|2021-09-02 20:18:40|||||||||2
1630613930000|2021-09-02 20:18:50|||||||||3
1630613950000|2021-09-02 20:19:10|||||||||21
1630613970000|2021-09-02 20:19:30|||||||||14
1630613990000|2021-09-02 20:19:50|||||||||15
1630614000000|2021-09-02 20:20:00|||||||||7
1630614010000|2021-09-02 20:20:10|4537.76|4537.16|4537.89|4537.29|4537.89|4537.29|4537.76|4537.16|246
1630614020000|2021-09-02 20:20:20|4537.76|4537.16|4537.64|4537.04|4537.89|4537.29|4537.64|4537.04|210
1630614030000|2021-09-02 20:20:30|||||||||11
1630614040000|2021-09-02 20:20:40|||||||||6
1630614050000|2021-09-02 20:20:50|4537.76|4537.16|4537.89|4537.29|4537.89|4537.29|4537.64|4537.04|78
1630614060000|2021-09-02 20:21:00|||||||||63
1630614070000|2021-09-02 20:21:10|4537.76|4537.16|4537.89|4537.29|4537.89|4537.29|4537.76|4537.16|73
1630614080000|2021-09-02 20:21:20|||||||||2
1630614110000|2021-09-02 20:21:50|||||||||8
1630614120000|2021-09-02 20:22:00|||||||||6
1630614130000|2021-09-02 20:22:10|||||||||21
1630614140000|2021-09-02 20:22:20|||||||||8
1630614160000|2021-09-02 20:22:40|||||||||9
1630614170000|2021-09-02 20:22:50|||||||||3
1630614180000|2021-09-02 20:23:00|||||||||12
1630614190000|2021-09-02 20:23:10|||||||||7
1630614210000|2021-09-02 20:23:30|||||||||9
1630614220000|2021-09-02 20:23:40|||||||||31
1630614230000|2021-09-02 20:23:50|||||||||2
1630614240000|2021-09-02 20:24:00|||||||||30
1630614250000|2021-09-02 20:24:10|||||||||6
1630614260000|2021-09-02 20:24:20|||||||||83
1630614270000|2021-09-02 20:24:30|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|75
1630614300000|2021-09-02 20:25:00|||||||||36
1630614310000|2021-09-02 20:25:10|||||||||1
1630614320000|2021-09-02 20:25:20|||||||||2
1630614330000|2021-09-02 20:25:30|||||||||4
1630614340000|2021-09-02 20:25:40|||||||||503
1630614350000|2021-09-02 20:25:50|||||||||3
1630614360000|2021-09-02 20:26:00|||||||||2
1630614380000|2021-09-02 20:26:20|4538.01|4537.41|4537.89|4537.29|4538.01|4537.41|4537.89|4537.29|641
1630614390000|2021-09-02 20:26:30|||||||||502
1630614400000|2021-09-02 20:26:40|||||||||501
1630614410000|2021-09-02 20:26:50|||||||||520
1630614420000|2021-09-02 20:27:00|4538.01|4537.41|4538.14|4537.54|4538.14|4537.54|4537.89|4537.29|128
1630614430000|2021-09-02 20:27:10|||||||||504
1630614460000|2021-09-02 20:27:40|||||||||78
1630614470000|2021-09-02 20:27:50|||||||||4
1630614480000|2021-09-02 20:28:00|||||||||1
1630614490000|2021-09-02 20:28:10|4538.01|4537.41|4538.14|4537.54|4538.14|4537.54|4538.01|4537.41|177
1630614510000|2021-09-02 20:28:30|||||||||5
1630614520000|2021-09-02 20:28:40|||||||||2
1630614530000|2021-09-02 20:28:50|||||||||4
1630614540000|2021-09-02 20:29:00|||||||||51
1630614550000|2021-09-02 20:29:10|||||||||16
1630614560000|2021-09-02 20:29:20|||||||||3
1630614570000|2021-09-02 20:29:30|4538.26|4537.66|4538.14|4537.54|4538.26|4537.66|4538.14|4537.54|93
1630614580000|2021-09-02 20:29:40|4538.39|4537.79|4538.14|4537.54|4538.39|4537.79|4538.14|4537.54|77
1630614600000|2021-09-02 20:30:00|4538.39|4537.79|4538.14|4537.54|4538.39|4537.79|4538.14|4537.54|120
1630614620000|2021-09-02 20:30:20|||||||||11
1630614630000|2021-09-02 20:30:30|||||||||22
1630614640000|2021-09-02 20:30:40|||||||||2
1630614650000|2021-09-02 20:30:50|||||||||1
1630614660000|2021-09-02 20:31:00|||||||||3
1630614670000|2021-09-02 20:31:10|4538.01|4537.41|4537.89|4537.29|4538.14|4537.54|4537.89|4537.29|72
1630614680000|2021-09-02 20:31:20|||||||||14
1630614690000|2021-09-02 20:31:30|||||||||5
1630614720000|2021-09-02 20:32:00|4537.76|4537.16|4537.64|4537.04|4537.76|4537.16|4537.64|4537.04|23
1630614730000|2021-09-02 20:32:10|4537.76|4537.16|4537.89|4537.29|4537.89|4537.29|4537.76|4537.16|110
1630614740000|2021-09-02 20:32:20|4537.76|4537.16|4537.89|4537.29|4537.89|4537.29|4537.76|4537.16|424
1630614750000|2021-09-02 20:32:30|||||||||24
1630614760000|2021-09-02 20:32:40|||||||||5
1630614770000|2021-09-02 20:32:50|||||||||3
1630614780000|2021-09-02 20:33:00|||||||||22
1630614790000|2021-09-02 20:33:10|||||||||5
1630614800000|2021-09-02 20:33:20|||||||||1
1630614820000|2021-09-02 20:33:40|||||||||4
1630614840000|2021-09-02 20:34:00|4537.64|4537.04|4537.89|4537.29|4537.89|4537.29|4537.64|4537.04|92
1630614850000|2021-09-02 20:34:10|||||||||5
1630614860000|2021-09-02 20:34:20|||||||||4
1630614870000|2021-09-02 20:34:30|4537.76|4537.16|4537.89|4537.29|4537.89|4537.29|4537.76|4537.16|43
1630614880000|2021-09-02 20:34:40|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|53
1630614890000|2021-09-02 20:34:50|||||||||33
1630614900000|2021-09-02 20:35:00|||||||||5
1630614910000|2021-09-02 20:35:10|||||||||6
1630614920000|2021-09-02 20:35:20|||||||||2
1630614930000|2021-09-02 20:35:30|||||||||21
1630614940000|2021-09-02 20:35:40|||||||||5
1630614950000|2021-09-02 20:35:50|4537.51|4536.91|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|107
1630614960000|2021-09-02 20:36:00|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|100
1630614970000|2021-09-02 20:36:10|4537.64|4537.04|4537.64|4537.04|4537.89|4537.29|4537.64|4537.04|67
1630614990000|2021-09-02 20:36:30|||||||||4
1630615000000|2021-09-02 20:36:40|4537.76|4537.16|4538.14|4537.54|4538.14|4537.54|4537.76|4537.16|73
1630615010000|2021-09-02 20:36:50|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|56
1630615020000|2021-09-02 20:37:00|4538.01|4537.41|4538.14|4537.54|4538.14|4537.54|4538.01|4537.41|24
1630615060000|2021-09-02 20:37:40|4538.01|4537.41|4537.89|4537.29|4538.01|4537.41|4537.89|4537.29|47
1630615070000|2021-09-02 20:37:50|||||||||1
1630615080000|2021-09-02 20:38:00|||||||||1
1630615090000|2021-09-02 20:38:10|||||||||9
1630615110000|2021-09-02 20:38:30|||||||||7
1630615120000|2021-09-02 20:38:40|4538.01|4537.41|4538.14|4537.54|4538.14|4537.54|4538.01|4537.41|29
1630615130000|2021-09-02 20:38:50|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|228
1630615150000|2021-09-02 20:39:10|||||||||1
1630615180000|2021-09-02 20:39:40|4538.01|4537.41|4538.14|4537.54|4538.14|4537.54|4538.01|4537.41|32
1630615190000|2021-09-02 20:39:50|||||||||1
1630615200000|2021-09-02 20:40:00|||||||||1
1630615210000|2021-09-02 20:40:10|||||||||1
1630615220000|2021-09-02 20:40:20|4538.39|4537.79|4538.39|4537.79|4538.39|4537.79|4538.39|4537.79|79
1630615230000|2021-09-02 20:40:30|||||||||67
1630615260000|2021-09-02 20:41:00|||||||||20
1630615280000|2021-09-02 20:41:20|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|153
1630615300000|2021-09-02 20:41:40|||||||||122
1630615310000|2021-09-02 20:41:50|4538.89|4538.29|4538.89|4538.29|4538.89|4538.29|4538.89|4538.29|80
1630615320000|2021-09-02 20:42:00|||||||||13
1630615330000|2021-09-02 20:42:10|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|116
1630615340000|2021-09-02 20:42:20|||||||||11
1630615350000|2021-09-02 20:42:30|||||||||1
1630615360000|2021-09-02 20:42:40|||||||||5
1630615370000|2021-09-02 20:42:50|||||||||1
1630615380000|2021-09-02 20:43:00|||||||||33
1630615390000|2021-09-02 20:43:10|||||||||6
1630615420000|2021-09-02 20:43:40|||||||||16
1630615430000|2021-09-02 20:43:50|||||||||5
1630615440000|2021-09-02 20:44:00|||||||||59
1630615450000|2021-09-02 20:44:10|||||||||139
1630615460000|2021-09-02 20:44:20|||||||||3
1630615470000|2021-09-02 20:44:30|||||||||12
1630615480000|2021-09-02 20:44:40|||||||||26
1630615490000|2021-09-02 20:44:50|||||||||3
1630615500000|2021-09-02 20:45:00|||||||||29
1630615510000|2021-09-02 20:45:10|||||||||132
1630615540000|2021-09-02 20:45:40|||||||||2
1630615560000|2021-09-02 20:46:00|||||||||1
1630615580000|2021-09-02 20:46:20|||||||||115
1630615590000|2021-09-02 20:46:30|||||||||2
1630615620000|2021-09-02 20:47:00|||||||||20
1630615640000|2021-09-02 20:47:20|||||||||27
1630615670000|2021-09-02 20:47:50|||||||||30
1630615700000|2021-09-02 20:48:20|||||||||14
1630615710000|2021-09-02 20:48:30|||||||||15
1630615740000|2021-09-02 20:49:00|||||||||98
1630615760000|2021-09-02 20:49:20|||||||||218
1630615770000|2021-09-02 20:49:30|||||||||79
1630615780000|2021-09-02 20:49:40|||||||||4
1630615790000|2021-09-02 20:49:50|||||||||84
1630615800000|2021-09-02 20:50:00|||||||||14
1630615810000|2021-09-02 20:50:10|||||||||9
1630615820000|2021-09-02 20:50:20|||||||||1
1630615830000|2021-09-02 20:50:30|||||||||5
1630615840000|2021-09-02 20:50:40|||||||||9
1630615850000|2021-09-02 20:50:50|||||||||12
1630615860000|2021-09-02 20:51:00|||||||||13
1630615870000|2021-09-02 20:51:10|||||||||13
1630615880000|2021-09-02 20:51:20|||||||||5
1630615910000|2021-09-02 20:51:50|||||||||51
1630615920000|2021-09-02 20:52:00|||||||||1
1630615930000|2021-09-02 20:52:10|||||||||28
1630615940000|2021-09-02 20:52:20|||||||||7
1630615950000|2021-09-02 20:52:30|||||||||12
1630615960000|2021-09-02 20:52:40|||||||||13
1630615980000|2021-09-02 20:53:00|||||||||7
1630615990000|2021-09-02 20:53:10|||||||||3
1630616000000|2021-09-02 20:53:20|||||||||1
1630616020000|2021-09-02 20:53:40|||||||||7
1630616030000|2021-09-02 20:53:50|||||||||1
1630616040000|2021-09-02 20:54:00|||||||||9
1630616050000|2021-09-02 20:54:10|||||||||44
1630616060000|2021-09-02 20:54:20|||||||||1
1630616070000|2021-09-02 20:54:30|||||||||35
1630616080000|2021-09-02 20:54:40|||||||||5
1630616090000|2021-09-02 20:54:50|||||||||28
1630616100000|2021-09-02 20:55:00|||||||||45
1630616120000|2021-09-02 20:55:20|||||||||9
1630616130000|2021-09-02 20:55:30|||||||||2
1630616150000|2021-09-02 20:55:50|||||||||15
1630616160000|2021-09-02 20:56:00|||||||||74
1630616180000|2021-09-02 20:56:20|||||||||49
1630616190000|2021-09-02 20:56:30|||||||||21
1630616210000|2021-09-02 20:56:50|||||||||4
1630616220000|2021-09-02 20:57:00|||||||||16
1630616240000|2021-09-02 20:57:20|||||||||12
1630616250000|2021-09-02 20:57:30|||||||||20
1630616260000|2021-09-02 20:57:40|||||||||25
1630616280000|2021-09-02 20:58:00|||||||||42
1630616290000|2021-09-02 20:58:10|||||||||20
1630616300000|2021-09-02 20:58:20|||||||||12
1630616320000|2021-09-02 20:58:40|||||||||45
1630616330000|2021-09-02 20:58:50|||||||||4
1630616340000|2021-09-02 20:59:00|||||||||76
1630616350000|2021-09-02 20:59:10|||||||||55
1630616360000|2021-09-02 20:59:20|||||||||30
1630616370000|2021-09-02 20:59:30|||||||||34
1630616380000|2021-09-02 20:59:40|||||||||50
1630616390000|2021-09-02 20:59:50|4538.51|4537.91|4538.93|4537.43|4538.96|4538.16|4538.51|4537.43|421
1630616400000|2021-09-02 21:00:00|4538.89|4537.39|4538.96|4537.46|4538.96|4537.46|4538.89|4537.39|0
1630616450000|2021-09-02 21:00:50|4538.93|4537.43|4538.93|4537.43|4538.93|4537.43|4538.93|4537.43|0
1630616500000|2021-09-02 21:01:40|4539.33|4537.83|4539.33|4537.83|4539.33|4537.83|4539.33|4537.83|0
1630616530000|2021-09-02 21:02:10|4539.4|4537.9|4539.4|4537.9|4539.4|4537.9|4539.4|4537.9|0
1630616600000|2021-09-02 21:03:20|4539.33|4537.83|4539.33|4537.83|4539.33|4537.83|4539.33|4537.83|0
1630616610000|2021-09-02 21:03:30|4539.07|4537.57|4539.07|4537.57|4539.07|4537.57|4539.07|4537.57|0
1630616630000|2021-09-02 21:03:50|4539.11|4537.61|4539.11|4537.61|4539.11|4537.61|4539.11|4537.61|0
1630616650000|2021-09-02 21:04:10|4539.07|4537.57|4539.07|4537.57|4539.07|4537.57|4539.07|4537.57|0
1630616750000|2021-09-02 21:05:50|4539.04|4537.54|4539.04|4537.54|4539.04|4537.54|4539.04|4537.54|0
1630616810000|2021-09-02 21:06:50|4539.07|4537.57|4539.33|4537.83|4539.33|4537.83|4539.07|4537.57|0
1630616920000|2021-09-02 21:08:40|4539.07|4537.57|4539.07|4537.57|4539.07|4537.57|4539.07|4537.57|0
1630616930000|2021-09-02 21:08:50|4539.48|4537.98|4539.48|4537.98|4539.48|4537.98|4539.48|4537.98|0
1630616970000|2021-09-02 21:09:30|4539.15|4537.65|4539.15|4537.65|4539.15|4537.65|4539.15|4537.65|0
1630616980000|2021-09-02 21:09:40|4539.44|4537.94|4539.62|4538.12|4539.8|4538.3|4539.44|4537.94|0
1630617030000|2021-09-02 21:10:30|4539.51|4538.01|4539.51|4538.01|4539.51|4538.01|4539.51|4538.01|0
1630617110000|2021-09-02 21:11:50|4539.44|4537.94|4539.44|4537.94|4539.44|4537.94|4539.44|4537.94|0
1630617160000|2021-09-02 21:12:40|4539.51|4538.01|4539.51|4538.01|4539.51|4538.01|4539.51|4538.01|0
1630617170000|2021-09-02 21:12:50|4539.4|4537.9|4539.4|4537.9|4539.4|4537.9|4539.4|4537.9|0
1630617670000|2021-09-02 21:21:10|4539.18|4537.68|4539.18|4537.68|4539.18|4537.68|4539.18|4537.68|0
1630617720000|2021-09-02 21:22:00|4539.15|4537.65|4539.15|4537.65|4539.15|4537.65|4539.15|4537.65|0
1630617730000|2021-09-02 21:22:10|4539.11|4537.61|4539.11|4537.61|4539.11|4537.61|4539.11|4537.61|0
1630617780000|2021-09-02 21:23:00|4539.15|4537.65|4539.15|4537.65|4539.15|4537.65|4539.15|4537.65|0
1630617810000|2021-09-02 21:23:30|4539.11|4537.61|4539.11|4537.61|4539.11|4537.61|4539.11|4537.61|0
1630617990000|2021-09-02 21:26:30|4539.04|4537.54|4539.04|4537.54|4539.04|4537.54|4539.04|4537.54|0
1630618040000|2021-09-02 21:27:20|4539.11|4537.61|4539.18|4537.68|4539.18|4537.68|4539.11|4537.61|0
1630618050000|2021-09-02 21:27:30|4539.15|4537.65|4539.18|4537.68|4539.18|4537.68|4539.15|4537.65|0
1630618060000|2021-09-02 21:27:40|4538.85|4537.35|4538.85|4537.35|4538.85|4537.35|4538.85|4537.35|0
1630618080000|2021-09-02 21:28:00|4539.07|4537.57|4539.11|4537.61|4539.15|4537.65|4539.07|4537.57|0
1630618090000|2021-09-02 21:28:10|4539.18|4537.68|4539.11|4537.61|4539.18|4537.68|4539.11|4537.61|0
1630618150000|2021-09-02 21:29:10|4539.18|4537.68|4539.07|4537.57|4539.18|4537.68|4539.07|4537.57|0
1630618340000|2021-09-02 21:32:20|4539.04|4537.54|4539.04|4537.54|4539.04|4537.54|4539.04|4537.54|0
1630618360000|2021-09-02 21:32:40|4538.93|4537.43|4538.93|4537.43|4538.93|4537.43|4538.93|4537.43|0
1630618750000|2021-09-02 21:39:10|4538.85|4537.35|4538.85|4537.35|4538.85|4537.35|4538.85|4537.35|0
1630618760000|2021-09-02 21:39:20|4539|4537.5|4539|4537.5|4539|4537.5|4539|4537.5|0
1630618800000|2021-09-02 21:40:00|4539.04|4537.54|4539.04|4537.54|4539.04|4537.54|4539.04|4537.54|0
1630618840000|2021-09-02 21:40:40|4538.96|4537.46|4538.96|4537.46|4538.96|4537.46|4538.96|4537.46|0
1630618850000|2021-09-02 21:40:50|4539.04|4537.54|4538.96|4537.46|4539.04|4537.54|4538.96|4537.46|0
1630618860000|2021-09-02 21:41:00|4538.93|4537.43|4538.93|4537.43|4538.93|4537.43|4538.93|4537.43|0
1630618870000|2021-09-02 21:41:10|4538.96|4537.46|4538.85|4537.35|4538.96|4537.46|4538.85|4537.35|0
1630618890000|2021-09-02 21:41:30|4538.96|4537.46|4538.96|4537.46|4538.96|4537.46|4538.96|4537.46|0
1630618900000|2021-09-02 21:41:40|4539|4537.5|4539|4537.5|4539|4537.5|4539|4537.5|0
1630618960000|2021-09-02 21:42:40|4539.15|4537.65|4539.15|4537.65|4539.15|4537.65|4539.15|4537.65|0
1630618970000|2021-09-02 21:42:50|4539.18|4537.68|4539.18|4537.68|4539.18|4537.68|4539.18|4537.68|0
1630619030000|2021-09-02 21:43:50|4539.11|4537.61|4539.11|4537.61|4539.11|4537.61|4539.11|4537.61|0
1630619060000|2021-09-02 21:44:20|4539.04|4537.54|4539.11|4537.61|4539.11|4537.61|4539.04|4537.54|0
1630619080000|2021-09-02 21:44:40|4539.15|4537.65|4539.15|4537.65|4539.15|4537.65|4539.15|4537.65|0
1630619150000|2021-09-02 21:45:50|4539.18|4537.68|4539.18|4537.68|4539.18|4537.68|4539.18|4537.68|0
1630619170000|2021-09-02 21:46:10|4539.04|4537.54|4539.04|4537.54|4539.04|4537.54|4539.04|4537.54|0
1630619180000|2021-09-02 21:46:20|4539|4537.5|4539|4537.5|4539|4537.5|4539|4537.5|0
1630619380000|2021-09-02 21:49:40|4539.04|4537.54|4539.04|4537.54|4539.04|4537.54|4539.04|4537.54|0
1630619390000|2021-09-02 21:49:50|4539|4537.5|4539|4537.5|4539|4537.5|4539|4537.5|0
1630619740000|2021-09-02 21:55:40|4539.11|4537.61|4539.11|4537.61|4539.11|4537.61|4539.11|4537.61|0
1630619750000|2021-09-02 21:55:50|4539.26|4537.76|4539.26|4537.76|4539.26|4537.76|4539.26|4537.76|0
1630619770000|2021-09-02 21:56:10|4539.11|4537.61|4539.11|4537.61|4539.11|4537.61|4539.11|4537.61|0
1630620000000|2021-09-02 22:00:00|4538.76|4538.16|4538.51|4537.91|4538.76|4538.16|4538.51|4537.91|62
1630620010000|2021-09-02 22:00:10|4538.64|4538.04|4538.14|4537.54|4538.64|4538.04|4538.14|4537.54|112
1630620020000|2021-09-02 22:00:20|4538.26|4537.66|4537.89|4537.29|4538.26|4537.66|4537.89|4537.29|39
1630620030000|2021-09-02 22:00:30|4538.14|4537.54|4537.89|4537.29|4538.14|4537.54|4537.89|4537.29|33
1630620040000|2021-09-02 22:00:40|4538.14|4537.54|4538.01|4537.41|4538.14|4537.54|4537.89|4537.29|33
1630620050000|2021-09-02 22:00:50|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|0
1630620060000|2021-09-02 22:01:00|4537.64|4537.04|4537.89|4537.29|4537.89|4537.29|4537.64|4537.04|81
1630620070000|2021-09-02 22:01:10|||||||||28
1630620090000|2021-09-02 22:01:30|4537.76|4537.16|4537.89|4537.29|4537.89|4537.29|4537.76|4537.16|20
1630620100000|2021-09-02 22:01:40|4538.01|4537.41|4537.89|4537.29|4538.01|4537.41|4537.89|4537.29|42
1630620110000|2021-09-02 22:01:50|||||||||6
1630620120000|2021-09-02 22:02:00|||||||||10
1630620130000|2021-09-02 22:02:10|||||||||4
1630620140000|2021-09-02 22:02:20|4538.01|4537.41|4538.14|4537.54|4538.14|4537.54|4537.89|4537.29|10
1630620160000|2021-09-02 22:02:40|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|14
1630620170000|2021-09-02 22:02:50|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|24
1630620180000|2021-09-02 22:03:00|4537.76|4537.16|4537.89|4537.29|4537.89|4537.29|4537.76|4537.16|3
1630620190000|2021-09-02 22:03:10|4537.64|4537.04|4537.89|4537.29|4537.89|4537.29|4537.64|4537.04|105
1630620200000|2021-09-02 22:03:20|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|18
1630620220000|2021-09-02 22:03:40|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|5
1630620230000|2021-09-02 22:03:50|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|42
1630620280000|2021-09-02 22:04:40|||||||||5
1630620290000|2021-09-02 22:04:50|||||||||42
1630620300000|2021-09-02 22:05:00|||||||||25
1630620310000|2021-09-02 22:05:10|||||||||5
1630620320000|2021-09-02 22:05:20|||||||||4
1630620330000|2021-09-02 22:05:30|||||||||10
1630620340000|2021-09-02 22:05:40|||||||||2
1630620360000|2021-09-02 22:06:00|||||||||19
1630620370000|2021-09-02 22:06:10|||||||||3
1630620380000|2021-09-02 22:06:20|||||||||3
1630620390000|2021-09-02 22:06:30|||||||||55
1630620420000|2021-09-02 22:07:00|||||||||31
1630620460000|2021-09-02 22:07:40|||||||||9
1630620480000|2021-09-02 22:08:00|||||||||2
1630620500000|2021-09-02 22:08:20|||||||||46
1630620540000|2021-09-02 22:09:00|||||||||11
1630620550000|2021-09-02 22:09:10|||||||||32
1630620590000|2021-09-02 22:09:50|||||||||28
1630620600000|2021-09-02 22:10:00|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|24
1630620620000|2021-09-02 22:10:20|||||||||1
1630620660000|2021-09-02 22:11:00|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|54
1630620670000|2021-09-02 22:11:10|4537.89|4537.29|4538.14|4537.54|4538.14|4537.54|4537.89|4537.29|47
1630620690000|2021-09-02 22:11:30|4538.01|4537.41|4537.89|4537.29|4538.01|4537.41|4537.89|4537.29|43
1630620720000|2021-09-02 22:12:00|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|4538.01|4537.41|39
1630620730000|2021-09-02 22:12:10|4538.01|4537.41|4537.89|4537.29|4538.01|4537.41|4537.89|4537.29|10
1630620740000|2021-09-02 22:12:20|4538.01|4537.41|4537.89|4537.29|4538.01|4537.41|4537.89|4537.29|3
1630620750000|2021-09-02 22:12:30|||||||||2
1630620770000|2021-09-02 22:12:50|4538.01|4537.41|4538.14|4537.54|4538.14|4537.54|4538.01|4537.41|23
1630620790000|2021-09-02 22:13:10|4538.01|4537.41|4537.89|4537.29|4538.01|4537.41|4537.89|4537.29|8
1630620850000|2021-09-02 22:14:10|||||||||11
1630620860000|2021-09-02 22:14:20|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|32
1630620900000|2021-09-02 22:15:00|||||||||4
1630620930000|2021-09-02 22:15:30|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|51
1630620960000|2021-09-02 22:16:00|4537.51|4536.91|4537.39|4536.79|4537.51|4536.91|4537.39|4536.79|47
1630620970000|2021-09-02 22:16:10|4537.51|4536.91|4537.39|4536.79|4537.51|4536.91|4537.39|4536.79|18
1630620980000|2021-09-02 22:16:20|||||||||3
1630621030000|2021-09-02 22:17:10|||||||||10
1630621150000|2021-09-02 22:19:10|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|35
1630621170000|2021-09-02 22:19:30|4537.51|4536.91|4537.39|4536.79|4537.51|4536.91|4537.39|4536.79|15
1630621180000|2021-09-02 22:19:40|4537.51|4536.91|4537.64|4537.04|4537.64|4537.04|4537.51|4536.91|0
1630621190000|2021-09-02 22:19:50|4537.51|4536.91|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|13
1630621200000|2021-09-02 22:20:00|||||||||5
1630621210000|2021-09-02 22:20:10|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|18
1630621230000|2021-09-02 22:20:30|||||||||12
1630621240000|2021-09-02 22:20:40|||||||||5
1630621250000|2021-09-02 22:20:50|4537.26|4536.66|4537.14|4536.54|4537.26|4536.66|4537.14|4536.54|29
1630621260000|2021-09-02 22:21:00|||||||||5
1630621270000|2021-09-02 22:21:10|||||||||1
1630621300000|2021-09-02 22:21:40|||||||||33
1630621310000|2021-09-02 22:21:50|||||||||26
1630621340000|2021-09-02 22:22:20|||||||||1
1630621360000|2021-09-02 22:22:40|||||||||4
1630621370000|2021-09-02 22:22:50|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|35
1630621380000|2021-09-02 22:23:00|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|58
1630621420000|2021-09-02 22:23:40|4537.76|4537.16|4537.89|4537.29|4537.89|4537.29|4537.76|4537.16|28
1630621440000|2021-09-02 22:24:00|4537.76|4537.16|4537.89|4537.29|4537.89|4537.29|4537.76|4537.16|10
1630621470000|2021-09-02 22:24:30|4537.76|4537.16|4537.64|4537.04|4537.76|4537.16|4537.64|4537.04|8
1630621490000|2021-09-02 22:24:50|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|10
1630621500000|2021-09-02 22:25:00|||||||||1
1630621550000|2021-09-02 22:25:50|4538.01|4537.41|4538.14|4537.54|4538.14|4537.54|4538.01|4537.41|40
1630621560000|2021-09-02 22:26:00|||||||||3
1630621570000|2021-09-02 22:26:10|||||||||4
1630621580000|2021-09-02 22:26:20|||||||||2
1630621610000|2021-09-02 22:26:50|4538.39|4537.79|4538.39|4537.79|4538.39|4537.79|4538.39|4537.79|21
1630621650000|2021-09-02 22:27:30|4538.14|4537.54|4538.14|4537.54|4538.26|4537.66|4538.14|4537.54|60
1630621660000|2021-09-02 22:27:40|||||||||1
1630621670000|2021-09-02 22:27:50|||||||||1
1630621690000|2021-09-02 22:28:10|4538.26|4537.66|4538.39|4537.79|4538.39|4537.79|4538.26|4537.66|26
1630621700000|2021-09-02 22:28:20|||||||||2
1630621710000|2021-09-02 22:28:30|||||||||1
1630621730000|2021-09-02 22:28:50|||||||||6
1630621740000|2021-09-02 22:29:00|||||||||6
1630621750000|2021-09-02 22:29:10|4538.51|4537.91|4538.89|4538.29|4538.89|4538.29|4538.51|4537.91|95
1630621760000|2021-09-02 22:29:20|||||||||72
1630621770000|2021-09-02 22:29:30|||||||||11
1630621790000|2021-09-02 22:29:50|4539.01|4538.41|4539.01|4538.41|4539.01|4538.41|4539.01|4538.41|6
1630621800000|2021-09-02 22:30:00|4539.14|4538.54|4539.14|4538.54|4539.14|4538.54|4538.89|4538.29|82
1630621810000|2021-09-02 22:30:10|||||||||26
1630621820000|2021-09-02 22:30:20|||||||||7
1630621830000|2021-09-02 22:30:30|||||||||2
1630621850000|2021-09-02 22:30:50|4539.26|4538.66|4539.26|4538.66|4539.26|4538.66|4539.26|4538.66|13
1630621860000|2021-09-02 22:31:00|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|69
1630621870000|2021-09-02 22:31:10|||||||||59
1630621910000|2021-09-02 22:31:50|4539.14|4538.54|4539.14|4538.54|4539.39|4538.79|4539.14|4538.54|40
1630621920000|2021-09-02 22:32:00|4539.26|4538.66|4539.14|4538.54|4539.26|4538.66|4539.14|4538.54|13
1630621930000|2021-09-02 22:32:10|||||||||1
1630621940000|2021-09-02 22:32:20|||||||||1
1630621950000|2021-09-02 22:32:30|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|33
1630621960000|2021-09-02 22:32:40|||||||||2
1630621970000|2021-09-02 22:32:50|4539.26|4538.66|4539.14|4538.54|4539.26|4538.66|4539.14|4538.54|19
1630622000000|2021-09-02 22:33:20|||||||||10
1630622010000|2021-09-02 22:33:30|||||||||38
1630622020000|2021-09-02 22:33:40|4539.26|4538.66|4539.39|4538.79|4539.39|4538.79|4539.26|4538.66|11
1630622030000|2021-09-02 22:33:50|||||||||4
1630622040000|2021-09-02 22:34:00|||||||||5
1630622050000|2021-09-02 22:34:10|||||||||71
1630622060000|2021-09-02 22:34:20|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|36
1630622070000|2021-09-02 22:34:30|||||||||66
1630622080000|2021-09-02 22:34:40|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|9
1630622090000|2021-09-02 22:34:50|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|20
1630622100000|2021-09-02 22:35:00|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|41
1630622110000|2021-09-02 22:35:10|||||||||2
1630622140000|2021-09-02 22:35:40|4539.51|4538.91|4539.39|4538.79|4539.51|4538.91|4539.39|4538.79|18
1630622150000|2021-09-02 22:35:50|||||||||1
1630622180000|2021-09-02 22:36:20|4539.14|4538.54|4539.14|4538.54|4539.14|4538.54|4539.14|4538.54|23
1630622190000|2021-09-02 22:36:30|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|56
1630622200000|2021-09-02 22:36:40|||||||||1
1630622210000|2021-09-02 22:36:50|4539.14|4538.54|4539.14|4538.54|4539.26|4538.66|4539.14|4538.54|23
1630622220000|2021-09-02 22:37:00|||||||||3
1630622230000|2021-09-02 22:37:10|||||||||12
1630622250000|2021-09-02 22:37:30|||||||||3
1630622270000|2021-09-02 22:37:50|||||||||5
1630622280000|2021-09-02 22:38:00|||||||||3
1630622290000|2021-09-02 22:38:10|4539.26|4538.66|4539.14|4538.54|4539.26|4538.66|4539.14|4538.54|35
1630622310000|2021-09-02 22:38:30|||||||||2
1630622340000|2021-09-02 22:39:00|||||||||12
1630622360000|2021-09-02 22:39:20|4539.01|4538.41|4539.14|4538.54|4539.14|4538.54|4539.01|4538.41|22
1630622370000|2021-09-02 22:39:30|4539.01|4538.41|4539.14|4538.54|4539.14|4538.54|4538.89|4538.29|3
1630622380000|2021-09-02 22:39:40|||||||||2
1630622410000|2021-09-02 22:40:10|||||||||8
1630622430000|2021-09-02 22:40:30|4539.01|4538.41|4538.89|4538.29|4539.01|4538.41|4538.89|4538.29|15
1630622460000|2021-09-02 22:41:00|||||||||6
1630622470000|2021-09-02 22:41:10|||||||||6
1630622480000|2021-09-02 22:41:20|||||||||3
1630622490000|2021-09-02 22:41:30|||||||||1
1630622500000|2021-09-02 22:41:40|||||||||7
1630622510000|2021-09-02 22:41:50|4538.76|4538.16|4538.76|4538.16|4538.76|4538.16|4538.76|4538.16|5
1630622520000|2021-09-02 22:42:00|4538.89|4538.29|4538.89|4538.29|4538.89|4538.29|4538.89|4538.29|43
1630622530000|2021-09-02 22:42:10|||||||||12
1630622560000|2021-09-02 22:42:40|4539.14|4538.54|4539.14|4538.54|4539.14|4538.54|4539.14|4538.54|18
1630622570000|2021-09-02 22:42:50|4539.01|4538.41|4538.89|4538.29|4539.01|4538.41|4538.89|4538.29|15
1630622600000|2021-09-02 22:43:20|4539.14|4538.54|4539.14|4538.54|4539.14|4538.54|4539.14|4538.54|54
1630622610000|2021-09-02 22:43:30|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|21
1630622620000|2021-09-02 22:43:40|||||||||22
1630622630000|2021-09-02 22:43:50|||||||||3
1630622640000|2021-09-02 22:44:00|4539.14|4538.54|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|23
1630622660000|2021-09-02 22:44:20|||||||||1
1630622680000|2021-09-02 22:44:40|4539.26|4538.66|4539.39|4538.79|4539.39|4538.79|4539.26|4538.66|9
1630622700000|2021-09-02 22:45:00|4539.26|4538.66|4539.14|4538.54|4539.39|4538.79|4539.14|4538.54|21
1630622720000|2021-09-02 22:45:20|||||||||4
1630622750000|2021-09-02 22:45:50|||||||||17
1630622790000|2021-09-02 22:46:30|||||||||1
1630622840000|2021-09-02 22:47:20|4539.01|4538.41|4539.14|4538.54|4539.14|4538.54|4539.01|4538.41|38
1630622910000|2021-09-02 22:48:30|||||||||2
1630622950000|2021-09-02 22:49:10|||||||||7
1630622960000|2021-09-02 22:49:20|||||||||1
1630622970000|2021-09-02 22:49:30|4539.01|4538.41|4538.89|4538.29|4539.01|4538.41|4538.89|4538.29|21
1630623000000|2021-09-02 22:50:00|||||||||7
1630623010000|2021-09-02 22:50:10|4538.76|4538.16|4538.64|4538.04|4538.76|4538.16|4538.64|4538.04|55
1630623030000|2021-09-02 22:50:30|||||||||2
1630623070000|2021-09-02 22:51:10|4538.89|4538.29|4538.89|4538.29|4538.89|4538.29|4538.89|4538.29|24
1630623110000|2021-09-02 22:51:50|4538.76|4538.16|4538.89|4538.29|4538.89|4538.29|4538.76|4538.16|11
1630623130000|2021-09-02 22:52:10|||||||||26
1630623150000|2021-09-02 22:52:30|4538.76|4538.16|4538.89|4538.29|4538.89|4538.29|4538.76|4538.16|15
1630623160000|2021-09-02 22:52:40|||||||||15
1630623170000|2021-09-02 22:52:50|4538.76|4538.16|4538.64|4538.04|4538.76|4538.16|4538.64|4538.04|6
1630623220000|2021-09-02 22:53:40|4538.76|4538.16|4538.89|4538.29|4538.89|4538.29|4538.76|4538.16|31
1630623230000|2021-09-02 22:53:50|||||||||36
1630623270000|2021-09-02 22:54:30|4539.01|4538.41|4539.14|4538.54|4539.14|4538.54|4539.01|4538.41|15
1630623320000|2021-09-02 22:55:20|||||||||5
1630623330000|2021-09-02 22:55:30|||||||||3
1630623340000|2021-09-02 22:55:40|||||||||5
1630623350000|2021-09-02 22:55:50|||||||||1
1630623390000|2021-09-02 22:56:30|4539.01|4538.41|4538.89|4538.29|4539.01|4538.41|4538.89|4538.29|17
1630623400000|2021-09-02 22:56:40|||||||||1
1630623410000|2021-09-02 22:56:50|||||||||15
1630623420000|2021-09-02 22:57:00|||||||||1
1630623460000|2021-09-02 22:57:40|||||||||2
1630623480000|2021-09-02 22:58:00|||||||||3
1630623500000|2021-09-02 22:58:20|||||||||1
1630623520000|2021-09-02 22:58:40|4539.01|4538.41|4539.14|4538.54|4539.14|4538.54|4539.01|4538.41|8
1630623540000|2021-09-02 22:59:00|||||||||1
1630623590000|2021-09-02 22:59:50|4538.89|4538.29|4538.89|4538.29|4538.89|4538.29|4538.89|4538.29|25
1630623600000|2021-09-02 23:00:00|4539.01|4538.41|4538.89|4538.29|4539.14|4538.54|4538.89|4538.29|61
1630623650000|2021-09-02 23:00:50|||||||||5
1630623660000|2021-09-02 23:01:00|||||||||13
1630623680000|2021-09-02 23:01:20|||||||||3
1630623760000|2021-09-02 23:02:40|||||||||4
1630623780000|2021-09-02 23:03:00|||||||||11
1630623820000|2021-09-02 23:03:40|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|22
1630623830000|2021-09-02 23:03:50|||||||||5
1630623850000|2021-09-02 23:04:10|||||||||2
1630623870000|2021-09-02 23:04:30|||||||||1
1630623890000|2021-09-02 23:04:50|||||||||3
1630623910000|2021-09-02 23:05:10|||||||||2
1630623950000|2021-09-02 23:05:50|||||||||14
1630623960000|2021-09-02 23:06:00|||||||||13
1630623970000|2021-09-02 23:06:10|||||||||2
1630624010000|2021-09-02 23:06:50|4538.39|4537.79|4538.39|4537.79|4538.39|4537.79|4538.39|4537.79|78
1630624030000|2021-09-02 23:07:10|4538.26|4537.66|4538.39|4537.79|4538.39|4537.79|4538.26|4537.66|16
1630624040000|2021-09-02 23:07:20|4538.26|4537.66|4538.39|4537.79|4538.39|4537.79|4538.26|4537.66|8
1630624050000|2021-09-02 23:07:30|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|13
1630624070000|2021-09-02 23:07:50|||||||||3
1630624080000|2021-09-02 23:08:00|||||||||3
1630624090000|2021-09-02 23:08:10|4538.01|4537.41|4537.89|4537.29|4538.01|4537.41|4537.89|4537.29|18
1630624100000|2021-09-02 23:08:20|||||||||35
1630624150000|2021-09-02 23:09:10|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|70
1630624170000|2021-09-02 23:09:30|||||||||15
1630624190000|2021-09-02 23:09:50|||||||||2
1630624250000|2021-09-02 23:10:50|||||||||1
1630624300000|2021-09-02 23:11:40|||||||||6
1630624360000|2021-09-02 23:12:40|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.76|4537.16|57
1630624370000|2021-09-02 23:12:50|4537.76|4537.16|4537.64|4537.04|4537.89|4537.29|4537.64|4537.04|50
1630624380000|2021-09-02 23:13:00|||||||||50
1630624390000|2021-09-02 23:13:10|||||||||5
1630624430000|2021-09-02 23:13:50|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|88
1630624460000|2021-09-02 23:14:20|||||||||6
1630624480000|2021-09-02 23:14:40|||||||||1
1630624490000|2021-09-02 23:14:50|||||||||8
1630624510000|2021-09-02 23:15:10|||||||||3
1630624520000|2021-09-02 23:15:20|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|145
1630624560000|2021-09-02 23:16:00|||||||||4
1630624580000|2021-09-02 23:16:20|4537.76|4537.16|4537.89|4537.29|4537.89|4537.29|4537.76|4537.16|11
1630624600000|2021-09-02 23:16:40|||||||||1
1630624620000|2021-09-02 23:17:00|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|28
1630624640000|2021-09-02 23:17:20|||||||||1
1630624660000|2021-09-02 23:17:40|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|16
1630624750000|2021-09-02 23:19:10|||||||||5
1630624770000|2021-09-02 23:19:30|||||||||2
1630624780000|2021-09-02 23:19:40|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4
1630624810000|2021-09-02 23:20:10|||||||||16
1630624830000|2021-09-02 23:20:30|4537.51|4536.91|4537.39|4536.79|4537.51|4536.91|4537.39|4536.79|10
1630624860000|2021-09-02 23:21:00|||||||||3
1630624870000|2021-09-02 23:21:10|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|27
1630624900000|2021-09-02 23:21:40|4537.51|4536.91|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|45
1630624920000|2021-09-02 23:22:00|4537.39|4536.79|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|6
1630624930000|2021-09-02 23:22:10|4537.51|4536.91|4537.39|4536.79|4537.51|4536.91|4537.39|4536.79|0
1630625020000|2021-09-02 23:23:40|||||||||28
1630625030000|2021-09-02 23:23:50|||||||||16
1630625040000|2021-09-02 23:24:00|||||||||7
1630625060000|2021-09-02 23:24:20|4537.51|4536.91|4537.64|4537.04|4537.64|4537.04|4537.51|4536.91|11
1630625120000|2021-09-02 23:25:20|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|7
1630625130000|2021-09-02 23:25:30|||||||||12
1630625140000|2021-09-02 23:25:40|||||||||1
1630625150000|2021-09-02 23:25:50|4537.26|4536.66|4537.14|4536.54|4537.26|4536.66|4537.14|4536.54|8
1630625160000|2021-09-02 23:26:00|||||||||63
1630625170000|2021-09-02 23:26:10|4537.26|4536.66|4537.14|4536.54|4537.26|4536.66|4537.14|4536.54|31
1630625180000|2021-09-02 23:26:20|||||||||2
1630625200000|2021-09-02 23:26:40|||||||||7
1630625250000|2021-09-02 23:27:30|||||||||3
1630625270000|2021-09-02 23:27:50|4537.01|4536.41|4536.89|4536.29|4537.14|4536.54|4536.89|4536.29|56
1630625280000|2021-09-02 23:28:00|||||||||1
1630625290000|2021-09-02 23:28:10|4537.01|4536.41|4537.14|4536.54|4537.14|4536.54|4537.01|4536.41|10
1630625310000|2021-09-02 23:28:30|||||||||1
1630625320000|2021-09-02 23:28:40|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|16
1630625340000|2021-09-02 23:29:00|4537.26|4536.66|4537.14|4536.54|4537.26|4536.66|4537.14|4536.54|21
1630625400000|2021-09-02 23:30:00|4537.39|4536.79|4537.14|4536.54|4537.39|4536.79|4537.14|4536.54|27
1630625410000|2021-09-02 23:30:10|||||||||1
1630625420000|2021-09-02 23:30:20|||||||||3
1630625430000|2021-09-02 23:30:30|||||||||20
1630625460000|2021-09-02 23:31:00|4537.01|4536.41|4536.89|4536.29|4537.01|4536.41|4536.89|4536.29|13
1630625490000|2021-09-02 23:31:30|||||||||35
1630625520000|2021-09-02 23:32:00|||||||||7
1630625530000|2021-09-02 23:32:10|4536.64|4536.04|4536.89|4536.29|4536.89|4536.29|4536.64|4536.04|26
1630625540000|2021-09-02 23:32:20|4536.64|4536.04|4536.64|4536.04|4536.64|4536.04|4536.64|4536.04|11
1630625550000|2021-09-02 23:32:30|||||||||10
1630625560000|2021-09-02 23:32:40|4536.51|4535.91|4536.39|4535.79|4536.51|4535.91|4536.39|4535.79|36
1630625570000|2021-09-02 23:32:50|||||||||6
1630625580000|2021-09-02 23:33:00|4536.64|4536.04|4536.64|4536.04|4536.64|4536.04|4536.64|4536.04|26
1630625610000|2021-09-02 23:33:30|4536.39|4535.79|4536.39|4535.79|4536.39|4535.79|4536.39|4535.79|17
1630625620000|2021-09-02 23:33:40|||||||||1
1630625630000|2021-09-02 23:33:50|4536.64|4536.04|4536.64|4536.04|4536.64|4536.04|4536.64|4536.04|33
1630625640000|2021-09-02 23:34:00|4536.51|4535.91|4536.39|4535.79|4536.51|4535.91|4536.39|4535.79|11
1630625650000|2021-09-02 23:34:10|||||||||4
1630625690000|2021-09-02 23:34:50|4536.14|4535.54|4536.14|4535.54|4536.14|4535.54|4536.14|4535.54|32
1630625700000|2021-09-02 23:35:00|||||||||29
1630625720000|2021-09-02 23:35:20|||||||||6
1630625730000|2021-09-02 23:35:30|4536.39|4535.79|4536.39|4535.79|4536.39|4535.79|4536.39|4535.79|23
1630625750000|2021-09-02 23:35:50|||||||||20
1630625760000|2021-09-02 23:36:00|||||||||4
1630625770000|2021-09-02 23:36:10|4536.51|4535.91|4536.64|4536.04|4536.64|4536.04|4536.51|4535.91|21
1630625780000|2021-09-02 23:36:20|||||||||18
1630625790000|2021-09-02 23:36:30|4536.76|4536.16|4536.64|4536.04|4536.89|4536.29|4536.64|4536.04|33
1630625810000|2021-09-02 23:36:50|||||||||7
1630625820000|2021-09-02 23:37:00|||||||||7
1630625830000|2021-09-02 23:37:10|||||||||3
1630625840000|2021-09-02 23:37:20|||||||||38
1630625870000|2021-09-02 23:37:50|4536.76|4536.16|4536.89|4536.29|4536.89|4536.29|4536.76|4536.16|14
1630625880000|2021-09-02 23:38:00|4536.76|4536.16|4536.64|4536.04|4536.89|4536.29|4536.64|4536.04|15
1630625900000|2021-09-02 23:38:20|4536.76|4536.16|4536.89|4536.29|4536.89|4536.29|4536.76|4536.16|8
1630625910000|2021-09-02 23:38:30|||||||||2
1630625920000|2021-09-02 23:38:40|||||||||4
1630625930000|2021-09-02 23:38:50|||||||||4
1630625940000|2021-09-02 23:39:00|4536.64|4536.04|4536.64|4536.04|4536.89|4536.29|4536.64|4536.04|18
1630625950000|2021-09-02 23:39:10|4536.76|4536.16|4536.89|4536.29|4536.89|4536.29|4536.76|4536.16|4
1630625960000|2021-09-02 23:39:20|||||||||3
1630625970000|2021-09-02 23:39:30|||||||||4
1630625980000|2021-09-02 23:39:40|4537.01|4536.41|4537.14|4536.54|4537.14|4536.54|4537.01|4536.41|35
1630625990000|2021-09-02 23:39:50|4536.89|4536.29|4536.89|4536.29|4536.89|4536.29|4536.89|4536.29|14
1630626000000|2021-09-02 23:40:00|||||||||9
1630626010000|2021-09-02 23:40:10|||||||||4
1630626020000|2021-09-02 23:40:20|||||||||4
1630626030000|2021-09-02 23:40:30|4537.01|4536.41|4537.14|4536.54|4537.14|4536.54|4537.01|4536.41|41
1630626040000|2021-09-02 23:40:40|||||||||3
1630626050000|2021-09-02 23:40:50|||||||||5
1630626060000|2021-09-02 23:41:00|4536.89|4536.29|4536.89|4536.29|4537.01|4536.41|4536.89|4536.29|25
1630626070000|2021-09-02 23:41:10|4537.01|4536.41|4537.14|4536.54|4537.14|4536.54|4536.89|4536.29|11
1630626080000|2021-09-02 23:41:20|4537.01|4536.41|4537.14|4536.54|4537.14|4536.54|4536.89|4536.29|4
1630626090000|2021-09-02 23:41:30|4536.89|4536.29|4537.14|4536.54|4537.14|4536.54|4536.89|4536.29|6
1630626100000|2021-09-02 23:41:40|||||||||8
1630626110000|2021-09-02 23:41:50|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|11
1630626120000|2021-09-02 23:42:00|4537.14|4536.54|4537.14|4536.54|4537.14|4536.54|4537.01|4536.41|7
1630626130000|2021-09-02 23:42:10|4537.01|4536.41|4537.14|4536.54|4537.14|4536.54|4537.01|4536.41|6
1630626140000|2021-09-02 23:42:20|4536.89|4536.29|4536.89|4536.29|4536.89|4536.29|4536.89|4536.29|14
1630626150000|2021-09-02 23:42:30|4537.01|4536.41|4537.14|4536.54|4537.14|4536.54|4537.01|4536.41|6
1630626160000|2021-09-02 23:42:40|4537.01|4536.41|4537.14|4536.54|4537.14|4536.54|4537.01|4536.41|7
1630626170000|2021-09-02 23:42:50|||||||||11
1630626180000|2021-09-02 23:43:00|4537.01|4536.41|4536.89|4536.29|4537.01|4536.41|4536.89|4536.29|5
1630626190000|2021-09-02 23:43:10|||||||||8
1630626200000|2021-09-02 23:43:20|||||||||12
1630626210000|2021-09-02 23:43:30|||||||||1
1630626220000|2021-09-02 23:43:40|4537.01|4536.41|4536.89|4536.29|4537.01|4536.41|4536.89|4536.29|20
1630626230000|2021-09-02 23:43:50|||||||||7
1630626240000|2021-09-02 23:44:00|||||||||7
1630626250000|2021-09-02 23:44:10|||||||||7
1630626260000|2021-09-02 23:44:20|4537.01|4536.41|4537.14|4536.54|4537.14|4536.54|4537.01|4536.41|20
1630626270000|2021-09-02 23:44:30|||||||||4
1630626280000|2021-09-02 23:44:40|4537.01|4536.41|4537.14|4536.54|4537.14|4536.54|4537.01|4536.41|7
1630626290000|2021-09-02 23:44:50|||||||||5
1630626300000|2021-09-02 23:45:00|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|13
1630626310000|2021-09-02 23:45:10|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|22
1630626320000|2021-09-02 23:45:20|||||||||15
1630626330000|2021-09-02 23:45:30|4537.76|4537.16|4537.64|4537.04|4537.76|4537.16|4537.64|4537.04|16
1630626340000|2021-09-02 23:45:40|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|22
1630626350000|2021-09-02 23:45:50|||||||||4
1630626360000|2021-09-02 23:46:00|||||||||3
1630626370000|2021-09-02 23:46:10|4537.51|4536.91|4537.51|4536.91|4537.51|4536.91|4537.51|4536.91|2
1630626380000|2021-09-02 23:46:20|4537.64|4537.04|4537.39|4536.79|4537.64|4537.04|4537.39|4536.79|42
1630626390000|2021-09-02 23:46:30|||||||||2
1630626410000|2021-09-02 23:46:50|4537.14|4536.54|4537.14|4536.54|4537.26|4536.66|4537.14|4536.54|44
1630626420000|2021-09-02 23:47:00|4537.26|4536.66|4537.39|4536.79|4537.39|4536.79|4537.26|4536.66|4
1630626430000|2021-09-02 23:47:10|||||||||6
1630626440000|2021-09-02 23:47:20|||||||||2
1630626450000|2021-09-02 23:47:30|4537.51|4536.91|4537.51|4536.91|4537.51|4536.91|4537.51|4536.91|4
1630626460000|2021-09-02 23:47:40|4537.64|4537.04|4537.39|4536.79|4537.64|4537.04|4537.39|4536.79|29
1630626480000|2021-09-02 23:48:00|4537.51|4536.91|4537.64|4537.04|4537.64|4537.04|4537.51|4536.91|8
1630626520000|2021-09-02 23:48:40|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4
1630626570000|2021-09-02 23:49:30|||||||||3
1630626580000|2021-09-02 23:49:40|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|6
1630626590000|2021-09-02 23:49:50|||||||||1
1630626600000|2021-09-02 23:50:00|4537.39|4536.79|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|8
1630626620000|2021-09-02 23:50:20|4537.51|4536.91|4537.51|4536.91|4537.51|4536.91|4537.39|4536.79|5
1630626630000|2021-09-02 23:50:30|4537.64|4537.04|4537.39|4536.79|4537.64|4537.04|4537.39|4536.79|3
1630626660000|2021-09-02 23:51:00|4537.51|4536.91|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|6
1630626700000|2021-09-02 23:51:40|||||||||1
1630626710000|2021-09-02 23:51:50|||||||||11
1630626720000|2021-09-02 23:52:00|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|17
1630626730000|2021-09-02 23:52:10|4537.76|4537.16|4537.64|4537.04|4537.76|4537.16|4537.64|4537.04|13
1630626740000|2021-09-02 23:52:20|||||||||1
1630626750000|2021-09-02 23:52:30|4537.51|4536.91|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|16
1630626760000|2021-09-02 23:52:40|4537.39|4536.79|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|5
1630626790000|2021-09-02 23:53:10|||||||||4
1630626800000|2021-09-02 23:53:20|4537.39|4536.79|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|18
1630626810000|2021-09-02 23:53:30|4537.51|4536.91|4537.39|4536.79|4537.64|4537.04|4537.39|4536.79|8
1630626820000|2021-09-02 23:53:40|||||||||1
1630626830000|2021-09-02 23:53:50|4537.26|4536.66|4537.14|4536.54|4537.26|4536.66|4537.14|4536.54|9
1630626840000|2021-09-02 23:54:00|||||||||2
1630626850000|2021-09-02 23:54:10|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|26
1630626860000|2021-09-02 23:54:20|||||||||33
1630626870000|2021-09-02 23:54:30|4537.26|4536.66|4537.26|4536.66|4537.26|4536.66|4537.26|4536.66|10
1630626880000|2021-09-02 23:54:40|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4537.26|4536.66|10
1630626890000|2021-09-02 23:54:50|4537.26|4536.66|4537.39|4536.79|4537.39|4536.79|4537.14|4536.54|20
1630626900000|2021-09-02 23:55:00|4537.14|4536.54|4537.14|4536.54|4537.26|4536.66|4537.14|4536.54|2
1630626920000|2021-09-02 23:55:20|4536.89|4536.29|4536.89|4536.29|4536.89|4536.29|4536.89|4536.29|13
1630626930000|2021-09-02 23:55:30|4537.01|4536.41|4537.01|4536.41|4537.14|4536.54|4536.89|4536.29|13
1630626940000|2021-09-02 23:55:40|4537.14|4536.54|4537.14|4536.54|4537.14|4536.54|4537.01|4536.41|0
1630626950000|2021-09-02 23:55:50|4537.01|4536.41|4537.14|4536.54|4537.14|4536.54|4537.01|4536.41|3
1630626970000|2021-09-02 23:56:10|4537.01|4536.41|4537.14|4536.54|4537.14|4536.54|4536.89|4536.29|9
1630626980000|2021-09-02 23:56:20|4537.01|4536.41|4537.01|4536.41|4537.14|4536.54|4537.01|4536.41|5
1630626990000|2021-09-02 23:56:30|4536.89|4536.29|4536.89|4536.29|4536.89|4536.29|4536.89|4536.29|0
1630627020000|2021-09-02 23:57:00|||||||||6
1630627030000|2021-09-02 23:57:10|4537.01|4536.41|4536.89|4536.29|4537.01|4536.41|4536.89|4536.29|23
1630627050000|2021-09-02 23:57:30|||||||||6
1630627070000|2021-09-02 23:57:50|4537.14|4536.54|4537.14|4536.54|4537.14|4536.54|4537.14|4536.54|10
1630627080000|2021-09-02 23:58:00|4536.89|4536.29|4537.14|4536.54|4537.14|4536.54|4536.89|4536.29|37
1630627090000|2021-09-02 23:58:10|4536.89|4536.29|4536.89|4536.29|4536.89|4536.29|4536.89|4536.29|18
1630627120000|2021-09-02 23:58:40|||||||||1
1630627130000|2021-09-02 23:58:50|4536.76|4536.16|4536.89|4536.29|4536.89|4536.29|4536.64|4536.04|58
1630627140000|2021-09-02 23:59:00|||||||||7
1630627160000|2021-09-02 23:59:20|4537.01|4536.41|4536.89|4536.29|4537.01|4536.41|4536.89|4536.29|28
1630627170000|2021-09-02 23:59:30|4537.01|4536.41|4536.89|4536.29|4537.01|4536.41|4536.89|4536.29|7
1630627180000|2021-09-02 23:59:40|4537.01|4536.41|4537.14|4536.54|4537.14|4536.54|4536.89|4536.29|5
1630627190000|2021-09-02 23:59:50|4536.89|4536.29|4536.89|4536.29|4536.89|4536.29|4536.89|4536.29|5
1630627200000|2021-09-03 00:00:00|4537.14|4536.54|4537.26|4536.66|4537.64|4537.04|4537.14|4536.54|145
1630627210000|2021-09-03 00:00:10|4537.39|4536.79|4536.89|4536.29|4537.39|4536.79|4536.89|4536.29|29
1630627220000|2021-09-03 00:00:20|4537.14|4536.54|4537.14|4536.54|4537.26|4536.66|4537.14|4536.54|20
1630627230000|2021-09-03 00:00:30|4536.89|4536.29|4536.89|4536.29|4536.89|4536.29|4536.89|4536.29|2
1630627240000|2021-09-03 00:00:40|4537.14|4536.54|4536.89|4536.29|4537.14|4536.54|4536.64|4536.04|65
1630627250000|2021-09-03 00:00:50|4537.01|4536.41|4537.39|4536.79|4537.39|4536.79|4537.01|4536.41|14
1630627260000|2021-09-03 00:01:00|4537.64|4537.04|4537.64|4537.04|4537.89|4537.29|4537.64|4537.04|60
1630627270000|2021-09-03 00:01:10|4537.51|4536.91|4537.51|4536.91|4537.64|4537.04|4537.51|4536.91|7
1630627280000|2021-09-03 00:01:20|4537.39|4536.79|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|30
1630627290000|2021-09-03 00:01:30|||||||||4
1630627300000|2021-09-03 00:01:40|4537.39|4536.79|4537.89|4537.29|4537.89|4537.29|4537.39|4536.79|23
1630627310000|2021-09-03 00:01:50|4537.76|4537.16|4537.64|4537.04|4537.89|4537.29|4537.64|4537.04|37
1630627320000|2021-09-03 00:02:00|4537.76|4537.16|4537.64|4537.04|4537.89|4537.29|4537.64|4537.04|17
1630627330000|2021-09-03 00:02:10|4537.76|4537.16|4537.89|4537.29|4537.89|4537.29|4537.76|4537.16|25
1630627340000|2021-09-03 00:02:20|4537.64|4537.04|4537.89|4537.29|4537.89|4537.29|4537.64|4537.04|17
1630627360000|2021-09-03 00:02:40|4537.76|4537.16|4537.64|4537.04|4537.89|4537.29|4537.39|4536.79|19
1630627370000|2021-09-03 00:02:50|4537.51|4536.91|4537.26|4536.66|4537.51|4536.91|4537.26|4536.66|11
1630627380000|2021-09-03 00:03:00|4537.39|4536.79|4537.14|4536.54|4537.39|4536.79|4537.14|4536.54|24
1630627390000|2021-09-03 00:03:10|4536.89|4536.29|4536.89|4536.29|4536.89|4536.29|4536.89|4536.29|19
1630627400000|2021-09-03 00:03:20|4537.01|4536.41|4537.14|4536.54|4537.14|4536.54|4537.01|4536.41|17
1630627410000|2021-09-03 00:03:30|4537.39|4536.79|4537.14|4536.54|4537.39|4536.79|4537.14|4536.54|16
1630627430000|2021-09-03 00:03:50|4537.26|4536.66|4537.26|4536.66|4537.39|4536.79|4537.14|4536.54|6
1630627440000|2021-09-03 00:04:00|4537.39|4536.79|4537.39|4536.79|4537.51|4536.91|4537.26|4536.66|13
1630627450000|2021-09-03 00:04:10|4537.51|4536.91|4537.89|4537.29|4537.89|4537.29|4537.51|4536.91|19
1630627460000|2021-09-03 00:04:20|4538.01|4537.41|4538.39|4537.79|4538.39|4537.79|4538.01|4537.41|103
1630627480000|2021-09-03 00:04:40|4538.14|4537.54|4538.14|4537.54|4538.26|4537.66|4538.14|4537.54|27
1630627490000|2021-09-03 00:04:50|4537.89|4537.29|4538.14|4537.54|4538.14|4537.54|4537.89|4537.29|8
1630627500000|2021-09-03 00:05:00|4538.01|4537.41|4538.14|4537.54|4538.14|4537.54|4537.89|4537.29|25
1630627510000|2021-09-03 00:05:10|4538.26|4537.66|4538.14|4537.54|4538.26|4537.66|4538.01|4537.41|56
1630627520000|2021-09-03 00:05:20|4537.89|4537.29|4537.39|4536.79|4537.89|4537.29|4537.39|4536.79|45
1630627530000|2021-09-03 00:05:30|4537.51|4536.91|4537.39|4536.79|4537.51|4536.91|4537.39|4536.79|32
1630627540000|2021-09-03 00:05:40|||||||||9
1630627550000|2021-09-03 00:05:50|4537.26|4536.66|4537.14|4536.54|4537.26|4536.66|4537.14|4536.54|8
1630627560000|2021-09-03 00:06:00|4537.26|4536.66|4537.39|4536.79|4537.39|4536.79|4537.26|4536.66|13
1630627590000|2021-09-03 00:06:30|||||||||19
1630627600000|2021-09-03 00:06:40|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|63
1630627610000|2021-09-03 00:06:50|4537.76|4537.16|4537.89|4537.29|4537.89|4537.29|4537.64|4537.04|17
1630627620000|2021-09-03 00:07:00|4537.76|4537.16|4537.64|4537.04|4537.76|4537.16|4537.64|4537.04|22
1630627640000|2021-09-03 00:07:20|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|32
1630627650000|2021-09-03 00:07:30|4538.14|4537.54|4538.14|4537.54|4538.26|4537.66|4538.14|4537.54|62
1630627660000|2021-09-03 00:07:40|4538.39|4537.79|4538.39|4537.79|4538.39|4537.79|4538.14|4537.54|7
1630627670000|2021-09-03 00:07:50|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|32
1630627680000|2021-09-03 00:08:00|4538.26|4537.66|4538.26|4537.66|4538.39|4537.79|4538.14|4537.54|19
1630627690000|2021-09-03 00:08:10|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|2
1630627700000|2021-09-03 00:08:20|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|121
1630627710000|2021-09-03 00:08:30|4538.14|4537.54|4538.01|4537.41|4538.14|4537.54|4537.89|4537.29|18
1630627720000|2021-09-03 00:08:40|4538.14|4537.54|4537.89|4537.29|4538.14|4537.54|4537.89|4537.29|2
1630627730000|2021-09-03 00:08:50|4537.64|4537.04|4537.64|4537.04|4537.89|4537.29|4537.64|4537.04|21
1630627740000|2021-09-03 00:09:00|4537.76|4537.16|4537.89|4537.29|4537.89|4537.29|4537.76|4537.16|13
1630627750000|2021-09-03 00:09:10|4538.01|4537.41|4538.39|4537.79|4538.39|4537.79|4537.89|4537.29|39
1630627760000|2021-09-03 00:09:20|4538.51|4537.91|4538.64|4538.04|4538.64|4538.04|4538.39|4537.79|34
1630627770000|2021-09-03 00:09:30|4538.51|4537.91|4538.64|4538.04|4538.64|4538.04|4538.39|4537.79|40
1630627780000|2021-09-03 00:09:40|4538.51|4537.91|4538.89|4538.29|4538.89|4538.29|4538.51|4537.91|45
1630627790000|2021-09-03 00:09:50|4539.14|4538.54|4539.14|4538.54|4539.26|4538.66|4539.14|4538.54|108
1630627800000|2021-09-03 00:10:00|4539.26|4538.66|4539.51|4538.91|4539.64|4539.04|4539.26|4538.66|139
1630627810000|2021-09-03 00:10:10|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|46
1630627820000|2021-09-03 00:10:20|4539.26|4538.66|4539.14|4538.54|4539.39|4538.79|4539.14|4538.54|86
1630627830000|2021-09-03 00:10:30|4539.01|4538.41|4539.14|4538.54|4539.14|4538.54|4539.01|4538.41|35
1630627840000|2021-09-03 00:10:40|||||||||12
1630627850000|2021-09-03 00:10:50|4539.26|4538.66|4539.39|4538.79|4539.39|4538.79|4539.26|4538.66|21
1630627860000|2021-09-03 00:11:00|4539.51|4538.91|4539.89|4539.29|4539.89|4539.29|4539.51|4538.91|102
1630627870000|2021-09-03 00:11:10|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|25
1630627880000|2021-09-03 00:11:20|||||||||21
1630627890000|2021-09-03 00:11:30|||||||||5
1630627900000|2021-09-03 00:11:40|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.64|4539.04|44
1630627910000|2021-09-03 00:11:50|4539.76|4539.16|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|22
1630627920000|2021-09-03 00:12:00|4539.76|4539.16|4540.39|4539.79|4540.39|4539.79|4539.76|4539.16|125
1630627930000|2021-09-03 00:12:10|||||||||17
1630627940000|2021-09-03 00:12:20|4540.51|4539.91|4539.89|4539.29|4540.51|4539.91|4539.89|4539.29|62
1630627950000|2021-09-03 00:12:30|4540.01|4539.41|4539.89|4539.29|4540.01|4539.41|4539.64|4539.04|39
1630627960000|2021-09-03 00:12:40|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|8
1630627970000|2021-09-03 00:12:50|||||||||17
1630627980000|2021-09-03 00:13:00|4539.51|4538.91|4539.39|4538.79|4539.51|4538.91|4539.39|4538.79|39
1630627990000|2021-09-03 00:13:10|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|33
1630628000000|2021-09-03 00:13:20|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|21
1630628010000|2021-09-03 00:13:30|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|11
1630628020000|2021-09-03 00:13:40|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|29
1630628050000|2021-09-03 00:14:10|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|31
1630628060000|2021-09-03 00:14:20|4539.76|4539.16|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|14
1630628070000|2021-09-03 00:14:30|||||||||1
1630628080000|2021-09-03 00:14:40|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|22
1630628090000|2021-09-03 00:14:50|||||||||12
1630628100000|2021-09-03 00:15:00|4539.64|4539.04|4539.64|4539.04|4540.14|4539.54|4539.64|4539.04|138
1630628110000|2021-09-03 00:15:10|4539.39|4538.79|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|76
1630628120000|2021-09-03 00:15:20|4539.51|4538.91|4539.39|4538.79|4539.64|4539.04|4539.39|4538.79|26
1630628140000|2021-09-03 00:15:40|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|22
1630628150000|2021-09-03 00:15:50|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|8
1630628160000|2021-09-03 00:16:00|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|10
1630628170000|2021-09-03 00:16:10|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|25
1630628180000|2021-09-03 00:16:20|4539.76|4539.16|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|14
1630628190000|2021-09-03 00:16:30|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.64|4539.04|4
1630628200000|2021-09-03 00:16:40|4540.01|4539.41|4539.89|4539.29|4540.14|4539.54|4539.89|4539.29|14
1630628210000|2021-09-03 00:16:50|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|22
1630628220000|2021-09-03 00:17:00|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|12
1630628230000|2021-09-03 00:17:10|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|11
1630628240000|2021-09-03 00:17:20|4540.01|4539.41|4539.89|4539.29|4540.14|4539.54|4539.89|4539.29|18
1630628250000|2021-09-03 00:17:30|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|36
1630628270000|2021-09-03 00:17:50|4539.76|4539.16|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|26
1630628280000|2021-09-03 00:18:00|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.76|4539.16|8
1630628290000|2021-09-03 00:18:10|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|6
1630628300000|2021-09-03 00:18:20|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.76|4539.16|2
1630628310000|2021-09-03 00:18:30|||||||||2
1630628320000|2021-09-03 00:18:40|||||||||11
1630628330000|2021-09-03 00:18:50|||||||||3
1630628340000|2021-09-03 00:19:00|4540.14|4539.54|4539.76|4539.16|4540.14|4539.54|4539.76|4539.16|38
1630628350000|2021-09-03 00:19:10|4539.64|4539.04|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|12
1630628360000|2021-09-03 00:19:20|4539.39|4538.79|4539.14|4538.54|4539.39|4538.79|4539.14|4538.54|42
1630628370000|2021-09-03 00:19:30|4539.26|4538.66|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|9
1630628380000|2021-09-03 00:19:40|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|18
1630628390000|2021-09-03 00:19:50|4539.51|4538.91|4539.51|4538.91|4539.64|4539.04|4539.39|4538.79|9
1630628400000|2021-09-03 00:20:00|4539.39|4538.79|4539.39|4538.79|4539.64|4539.04|4539.39|4538.79|5
1630628420000|2021-09-03 00:20:20|||||||||1
1630628440000|2021-09-03 00:20:40|4539.14|4538.54|4539.14|4538.54|4539.14|4538.54|4539.14|4538.54|13
1630628450000|2021-09-03 00:20:50|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|15
1630628460000|2021-09-03 00:21:00|4539.26|4538.66|4539.14|4538.54|4539.26|4538.66|4539.14|4538.54|23
1630628470000|2021-09-03 00:21:10|||||||||20
1630628480000|2021-09-03 00:21:20|4539.26|4538.66|4539.14|4538.54|4539.26|4538.66|4539.14|4538.54|5
1630628490000|2021-09-03 00:21:30|4538.89|4538.29|4538.89|4538.29|4538.89|4538.29|4538.89|4538.29|32
1630628500000|2021-09-03 00:21:40|||||||||2
1630628520000|2021-09-03 00:22:00|4539.01|4538.41|4539.14|4538.54|4539.14|4538.54|4539.01|4538.41|19
1630628530000|2021-09-03 00:22:10|4539.26|4538.66|4539.14|4538.54|4539.26|4538.66|4539.14|4538.54|20
1630628540000|2021-09-03 00:22:20|4539.26|4538.66|4539.39|4538.79|4539.39|4538.79|4539.26|4538.66|4
1630628560000|2021-09-03 00:22:40|4539.26|4538.66|4539.14|4538.54|4539.26|4538.66|4539.14|4538.54|18
1630628570000|2021-09-03 00:22:50|4539.26|4538.66|4539.39|4538.79|4539.39|4538.79|4539.26|4538.66|2
1630628580000|2021-09-03 00:23:00|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|17
1630628590000|2021-09-03 00:23:10|4539.51|4538.91|4539.39|4538.79|4539.64|4539.04|4539.39|4538.79|12
1630628610000|2021-09-03 00:23:30|||||||||8
1630628620000|2021-09-03 00:23:40|4539.14|4538.54|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|8
1630628640000|2021-09-03 00:24:00|4539.51|4538.91|4539.39|4538.79|4539.64|4539.04|4539.39|4538.79|21
1630628660000|2021-09-03 00:24:20|||||||||4
1630628670000|2021-09-03 00:24:30|||||||||1
1630628700000|2021-09-03 00:25:00|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|32
1630628710000|2021-09-03 00:25:10|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|6
1630628730000|2021-09-03 00:25:30|||||||||12
1630628740000|2021-09-03 00:25:40|4539.76|4539.16|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|14
1630628750000|2021-09-03 00:25:50|||||||||49
1630628760000|2021-09-03 00:26:00|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|23
1630628780000|2021-09-03 00:26:20|4539.14|4538.54|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|17
1630628790000|2021-09-03 00:26:30|||||||||1
1630628800000|2021-09-03 00:26:40|||||||||1
1630628820000|2021-09-03 00:27:00|||||||||2
1630628830000|2021-09-03 00:27:10|||||||||1
1630628850000|2021-09-03 00:27:30|4539.26|4538.66|4539.39|4538.79|4539.39|4538.79|4539.26|4538.66|25
1630628880000|2021-09-03 00:28:00|||||||||1
1630628900000|2021-09-03 00:28:20|4539.26|4538.66|4539.14|4538.54|4539.26|4538.66|4539.14|4538.54|7
1630628940000|2021-09-03 00:29:00|4539.26|4538.66|4539.39|4538.79|4539.39|4538.79|4539.26|4538.66|32
1630628960000|2021-09-03 00:29:20|||||||||7
1630628980000|2021-09-03 00:29:40|4539.51|4538.91|4539.39|4538.79|4539.64|4539.04|4539.39|4538.79|44
1630629000000|2021-09-03 00:30:00|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|20
1630629010000|2021-09-03 00:30:10|||||||||1
1630629020000|2021-09-03 00:30:20|||||||||3
1630629030000|2021-09-03 00:30:30|||||||||2
1630629040000|2021-09-03 00:30:40|||||||||68
1630629050000|2021-09-03 00:30:50|||||||||1
1630629060000|2021-09-03 00:31:00|4539.51|4538.91|4539.51|4538.91|4539.51|4538.91|4539.51|4538.91|9
1630629070000|2021-09-03 00:31:10|4539.39|4538.79|4539.39|4538.79|4539.51|4538.91|4539.39|4538.79|21
1630629080000|2021-09-03 00:31:20|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|3
1630629090000|2021-09-03 00:31:30|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|16
1630629100000|2021-09-03 00:31:40|4539.51|4538.91|4539.39|4538.79|4539.64|4539.04|4539.39|4538.79|6
1630629120000|2021-09-03 00:32:00|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|7
1630629130000|2021-09-03 00:32:10|4539.51|4538.91|4539.39|4538.79|4539.64|4539.04|4539.39|4538.79|10
1630629140000|2021-09-03 00:32:20|4539.51|4538.91|4539.39|4538.79|4539.51|4538.91|4539.39|4538.79|7
1630629150000|2021-09-03 00:32:30|4539.26|4538.66|4539.39|4538.79|4539.39|4538.79|4539.26|4538.66|7
1630629170000|2021-09-03 00:32:50|4539.14|4538.54|4539.14|4538.54|4539.39|4538.79|4539.14|4538.54|35
1630629180000|2021-09-03 00:33:00|4539.26|4538.66|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|23
1630629190000|2021-09-03 00:33:10|||||||||1
1630629210000|2021-09-03 00:33:30|||||||||1
1630629230000|2021-09-03 00:33:50|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|26
1630629240000|2021-09-03 00:34:00|4539.51|4538.91|4539.39|4538.79|4539.51|4538.91|4539.39|4538.79|33
1630629260000|2021-09-03 00:34:20|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|3
1630629280000|2021-09-03 00:34:40|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.76|4539.16|18
1630629300000|2021-09-03 00:35:00|||||||||1
1630629310000|2021-09-03 00:35:10|||||||||6
1630629320000|2021-09-03 00:35:20|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|4
1630629330000|2021-09-03 00:35:30|4539.76|4539.16|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|32
1630629350000|2021-09-03 00:35:50|||||||||3
1630629360000|2021-09-03 00:36:00|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|13
1630629380000|2021-09-03 00:36:20|||||||||1
1630629390000|2021-09-03 00:36:30|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.76|4539.16|6
1630629400000|2021-09-03 00:36:40|||||||||3
1630629410000|2021-09-03 00:36:50|||||||||2
1630629420000|2021-09-03 00:37:00|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|27
1630629430000|2021-09-03 00:37:10|||||||||49
1630629440000|2021-09-03 00:37:20|4540.39|4539.79|4540.14|4539.54|4540.39|4539.79|4540.14|4539.54|58
1630629450000|2021-09-03 00:37:30|4540.39|4539.79|4540.39|4539.79|4540.39|4539.79|4540.39|4539.79|8
1630629460000|2021-09-03 00:37:40|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|22
1630629470000|2021-09-03 00:37:50|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.26|4539.66|19
1630629490000|2021-09-03 00:38:10|4540.51|4539.91|4540.39|4539.79|4540.64|4540.04|4540.39|4539.79|67
1630629500000|2021-09-03 00:38:20|4540.51|4539.91|4540.39|4539.79|4540.51|4539.91|4540.39|4539.79|11
1630629520000|2021-09-03 00:38:40|4540.51|4539.91|4540.39|4539.79|4540.51|4539.91|4540.39|4539.79|51
1630629530000|2021-09-03 00:38:50|4540.64|4540.04|4540.64|4540.04|4540.64|4540.04|4540.64|4540.04|13
1630629540000|2021-09-03 00:39:00|4540.51|4539.91|4540.64|4540.04|4540.64|4540.04|4540.51|4539.91|34
1630629550000|2021-09-03 00:39:10|4540.39|4539.79|4540.39|4539.79|4540.39|4539.79|4540.39|4539.79|18
1630629560000|2021-09-03 00:39:20|||||||||2
1630629580000|2021-09-03 00:39:40|||||||||10
1630629590000|2021-09-03 00:39:50|4540.64|4540.04|4540.64|4540.04|4540.64|4540.04|4540.51|4539.91|13
1630629600000|2021-09-03 00:40:00|||||||||1
1630629610000|2021-09-03 00:40:10|4540.39|4539.79|4540.39|4539.79|4540.39|4539.79|4540.39|4539.79|23
1630629630000|2021-09-03 00:40:30|4540.51|4539.91|4540.64|4540.04|4540.64|4540.04|4540.39|4539.79|30
1630629640000|2021-09-03 00:40:40|4540.51|4539.91|4540.39|4539.79|4540.51|4539.91|4540.39|4539.79|6
1630629650000|2021-09-03 00:40:50|4540.51|4539.91|4540.64|4540.04|4540.64|4540.04|4540.39|4539.79|19
1630629670000|2021-09-03 00:41:10|4540.39|4539.79|4540.64|4540.04|4540.64|4540.04|4540.39|4539.79|42
1630629690000|2021-09-03 00:41:30|4540.51|4539.91|4540.64|4540.04|4540.64|4540.04|4540.39|4539.79|30
1630629710000|2021-09-03 00:41:50|4540.89|4540.29|4540.89|4540.29|4540.89|4540.29|4540.89|4540.29|45
1630629720000|2021-09-03 00:42:00|4541.14|4540.54|4540.89|4540.29|4541.14|4540.54|4540.89|4540.29|155
1630629740000|2021-09-03 00:42:20|4540.64|4540.04|4540.64|4540.04|4540.64|4540.04|4540.64|4540.04|76
1630629750000|2021-09-03 00:42:30|||||||||1
1630629760000|2021-09-03 00:42:40|4540.39|4539.79|4540.64|4540.04|4540.64|4540.04|4540.39|4539.79|32
1630629770000|2021-09-03 00:42:50|4540.51|4539.91|4540.39|4539.79|4540.64|4540.04|4540.39|4539.79|50
1630629780000|2021-09-03 00:43:00|4540.51|4539.91|4540.39|4539.79|4540.64|4540.04|4540.39|4539.79|12
1630629790000|2021-09-03 00:43:10|4540.64|4540.04|4540.39|4539.79|4540.64|4540.04|4540.39|4539.79|11
1630629810000|2021-09-03 00:43:30|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.26|4539.66|35
1630629820000|2021-09-03 00:43:40|||||||||26
1630629850000|2021-09-03 00:44:10|4540.26|4539.66|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|19
1630629860000|2021-09-03 00:44:20|||||||||8
1630629870000|2021-09-03 00:44:30|||||||||6
1630629880000|2021-09-03 00:44:40|||||||||9
1630629890000|2021-09-03 00:44:50|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.26|4539.66|25
1630629900000|2021-09-03 00:45:00|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|19
1630629910000|2021-09-03 00:45:10|||||||||6
1630629920000|2021-09-03 00:45:20|4540.01|4539.41|4539.89|4539.29|4540.01|4539.41|4539.89|4539.29|57
1630629930000|2021-09-03 00:45:30|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|26
1630629960000|2021-09-03 00:46:00|4540.26|4539.66|4540.26|4539.66|4540.26|4539.66|4540.26|4539.66|28
1630629970000|2021-09-03 00:46:10|4540.39|4539.79|4540.39|4539.79|4540.39|4539.79|4540.39|4539.79|25
1630629990000|2021-09-03 00:46:30|||||||||3
1630630000000|2021-09-03 00:46:40|||||||||2
1630630020000|2021-09-03 00:47:00|||||||||38
1630630030000|2021-09-03 00:47:10|4540.51|4539.91|4540.64|4540.04|4540.64|4540.04|4540.39|4539.79|32
1630630040000|2021-09-03 00:47:20|4540.51|4539.91|4540.39|4539.79|4540.51|4539.91|4540.39|4539.79|26
1630630050000|2021-09-03 00:47:30|||||||||20
1630630070000|2021-09-03 00:47:50|4540.26|4539.66|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|9
1630630090000|2021-09-03 00:48:10|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.26|4539.66|14
1630630120000|2021-09-03 00:48:40|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.26|4539.66|14
1630630130000|2021-09-03 00:48:50|||||||||2
1630630140000|2021-09-03 00:49:00|4540.51|4539.91|4540.39|4539.79|4540.51|4539.91|4540.39|4539.79|40
1630630150000|2021-09-03 00:49:10|||||||||16
1630630160000|2021-09-03 00:49:20|4540.51|4539.91|4540.39|4539.79|4540.51|4539.91|4540.39|4539.79|6
1630630170000|2021-09-03 00:49:30|4540.51|4539.91|4540.51|4539.91|4540.51|4539.91|4540.51|4539.91|2
1630630180000|2021-09-03 00:49:40|4540.64|4540.04|4540.64|4540.04|4540.64|4540.04|4540.39|4539.79|33
1630630200000|2021-09-03 00:50:00|||||||||44
1630630210000|2021-09-03 00:50:10|4540.76|4540.16|4540.64|4540.04|4540.76|4540.16|4540.64|4540.04|11
1630630220000|2021-09-03 00:50:20|4540.51|4539.91|4540.39|4539.79|4540.64|4540.04|4540.39|4539.79|15
1630630260000|2021-09-03 00:51:00|||||||||34
1630630280000|2021-09-03 00:51:20|||||||||1
1630630290000|2021-09-03 00:51:30|4540.26|4539.66|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|27
1630630310000|2021-09-03 00:51:50|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.26|4539.66|38
1630630330000|2021-09-03 00:52:10|||||||||6
1630630340000|2021-09-03 00:52:20|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|16
1630630350000|2021-09-03 00:52:30|||||||||5
1630630360000|2021-09-03 00:52:40|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.26|4539.66|23
1630630370000|2021-09-03 00:52:50|4540.26|4539.66|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|9
1630630380000|2021-09-03 00:53:00|||||||||3
1630630400000|2021-09-03 00:53:20|||||||||2
1630630440000|2021-09-03 00:54:00|4540.26|4539.66|4540.14|4539.54|4540.39|4539.79|4540.14|4539.54|27
1630630460000|2021-09-03 00:54:20|||||||||1
1630630490000|2021-09-03 00:54:50|||||||||5
1630630500000|2021-09-03 00:55:00|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.26|4539.66|9
1630630510000|2021-09-03 00:55:10|||||||||1
1630630550000|2021-09-03 00:55:50|4540.26|4539.66|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|31
1630630580000|2021-09-03 00:56:20|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.26|4539.66|12
1630630590000|2021-09-03 00:56:30|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|14
1630630600000|2021-09-03 00:56:40|4540.39|4539.79|4540.39|4539.79|4540.39|4539.79|4540.39|4539.79|14
1630630610000|2021-09-03 00:56:50|4540.26|4539.66|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|17
1630630620000|2021-09-03 00:57:00|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|31
1630630630000|2021-09-03 00:57:10|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|13
1630630650000|2021-09-03 00:57:30|4540.39|4539.79|4540.14|4539.54|4540.39|4539.79|4540.14|4539.54|76
1630630670000|2021-09-03 00:57:50|4540.39|4539.79|4540.14|4539.54|4540.39|4539.79|4540.14|4539.54|20
1630630680000|2021-09-03 00:58:00|4540.39|4539.79|4540.14|4539.54|4540.39|4539.79|4540.14|4539.54|34
1630630690000|2021-09-03 00:58:10|||||||||1
1630630720000|2021-09-03 00:58:40|||||||||4
1630630740000|2021-09-03 00:59:00|||||||||22
1630630750000|2021-09-03 00:59:10|||||||||2
1630630760000|2021-09-03 00:59:20|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|22
1630630770000|2021-09-03 00:59:30|4540.01|4539.41|4539.89|4539.29|4540.14|4539.54|4539.89|4539.29|31
1630630780000|2021-09-03 00:59:40|||||||||3
1630630790000|2021-09-03 00:59:50|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|12
1630630820000|2021-09-03 01:00:20|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.26|4539.66|36
1630630830000|2021-09-03 01:00:30|4540.26|4539.66|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|7
1630630850000|2021-09-03 01:00:50|||||||||7
1630630860000|2021-09-03 01:01:00|4540.01|4539.41|4539.89|4539.29|4540.01|4539.41|4539.89|4539.29|14
1630630870000|2021-09-03 01:01:10|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4539.89|4539.29|41
1630630880000|2021-09-03 01:01:20|4540.01|4539.41|4539.89|4539.29|4540.01|4539.41|4539.89|4539.29|5
1630630900000|2021-09-03 01:01:40|||||||||6
1630630910000|2021-09-03 01:01:50|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|36
1630630920000|2021-09-03 01:02:00|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.76|4539.16|28
1630630950000|2021-09-03 01:02:30|||||||||3
1630630960000|2021-09-03 01:02:40|4540.01|4539.41|4539.89|4539.29|4540.14|4539.54|4539.89|4539.29|16
1630630970000|2021-09-03 01:02:50|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|3
1630630980000|2021-09-03 01:03:00|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|18
1630631020000|2021-09-03 01:03:40|4540.01|4539.41|4539.89|4539.29|4540.01|4539.41|4539.89|4539.29|25
1630631030000|2021-09-03 01:03:50|4540.01|4539.41|4540.39|4539.79|4540.39|4539.79|4540.01|4539.41|30
1630631040000|2021-09-03 01:04:00|4540.26|4539.66|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|7
1630631050000|2021-09-03 01:04:10|4540.01|4539.41|4539.89|4539.29|4540.14|4539.54|4539.89|4539.29|34
1630631060000|2021-09-03 01:04:20|||||||||2
1630631070000|2021-09-03 01:04:30|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.76|4539.16|16
1630631100000|2021-09-03 01:05:00|4540.01|4539.41|4539.89|4539.29|4540.14|4539.54|4539.89|4539.29|51
1630631120000|2021-09-03 01:05:20|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.64|4539.04|22
1630631140000|2021-09-03 01:05:40|||||||||5
1630631190000|2021-09-03 01:06:30|||||||||16
1630631220000|2021-09-03 01:07:00|||||||||1
1630631230000|2021-09-03 01:07:10|||||||||8
1630631240000|2021-09-03 01:07:20|4539.76|4539.16|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|20
1630631250000|2021-09-03 01:07:30|4539.89|4539.29|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|25
1630631260000|2021-09-03 01:07:40|||||||||6
1630631270000|2021-09-03 01:07:50|||||||||1
1630631280000|2021-09-03 01:08:00|4539.89|4539.29|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|38
1630631290000|2021-09-03 01:08:10|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|6
1630631320000|2021-09-03 01:08:40|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.76|4539.16|21
1630631340000|2021-09-03 01:09:00|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|11
1630631360000|2021-09-03 01:09:20|4539.76|4539.16|4539.76|4539.16|4539.89|4539.29|4539.76|4539.16|17
1630631370000|2021-09-03 01:09:30|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|0
1630631400000|2021-09-03 01:10:00|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|27
1630631410000|2021-09-03 01:10:10|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|19
1630631420000|2021-09-03 01:10:20|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|28
1630631450000|2021-09-03 01:10:50|4539.51|4538.91|4539.39|4538.79|4539.51|4538.91|4539.39|4538.79|18
1630631490000|2021-09-03 01:11:30|||||||||9
1630631500000|2021-09-03 01:11:40|||||||||5
1630631510000|2021-09-03 01:11:50|4539.51|4538.91|4539.39|4538.79|4539.64|4539.04|4539.39|4538.79|14
1630631520000|2021-09-03 01:12:00|||||||||5
1630631530000|2021-09-03 01:12:10|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|24
1630631550000|2021-09-03 01:12:30|||||||||3
1630631560000|2021-09-03 01:12:40|4539.76|4539.16|4539.76|4539.16|4539.76|4539.16|4539.64|4539.04|17
1630631570000|2021-09-03 01:12:50|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|5
1630631580000|2021-09-03 01:13:00|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.64|4539.04|23
1630631590000|2021-09-03 01:13:10|4539.76|4539.16|4539.76|4539.16|4539.89|4539.29|4539.64|4539.04|43
1630631600000|2021-09-03 01:13:20|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|17
1630631610000|2021-09-03 01:13:30|||||||||23
1630631620000|2021-09-03 01:13:40|4539.76|4539.16|4539.89|4539.29|4540.14|4539.54|4539.76|4539.16|21
1630631630000|2021-09-03 01:13:50|4540.01|4539.41|4539.89|4539.29|4540.14|4539.54|4539.89|4539.29|2
1630631640000|2021-09-03 01:14:00|||||||||7
1630631650000|2021-09-03 01:14:10|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|25
1630631670000|2021-09-03 01:14:30|||||||||2
1630631700000|2021-09-03 01:15:00|4539.76|4539.16|4539.39|4538.79|4539.89|4539.29|4539.39|4538.79|105
1630631710000|2021-09-03 01:15:10|||||||||22
1630631720000|2021-09-03 01:15:20|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|27
1630631730000|2021-09-03 01:15:30|4539.51|4538.91|4539.39|4538.79|4539.51|4538.91|4539.39|4538.79|19
1630631740000|2021-09-03 01:15:40|4539.51|4538.91|4539.89|4539.29|4539.89|4539.29|4539.51|4538.91|57
1630631750000|2021-09-03 01:15:50|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.64|4539.04|12
1630631760000|2021-09-03 01:16:00|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4539.89|4539.29|77
1630631770000|2021-09-03 01:16:10|4540.26|4539.66|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|14
1630631780000|2021-09-03 01:16:20|||||||||2
1630631790000|2021-09-03 01:16:30|4540.01|4539.41|4539.89|4539.29|4540.01|4539.41|4539.89|4539.29|16
1630631800000|2021-09-03 01:16:40|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4539.89|4539.29|62
1630631810000|2021-09-03 01:16:50|4540.01|4539.41|4540.01|4539.41|4540.14|4539.54|4539.89|4539.29|8
1630631820000|2021-09-03 01:17:00|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|0
1630631830000|2021-09-03 01:17:10|||||||||8
1630631850000|2021-09-03 01:17:30|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|24
1630631860000|2021-09-03 01:17:40|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.64|4539.04|13
1630631870000|2021-09-03 01:17:50|||||||||1
1630631880000|2021-09-03 01:18:00|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|103
1630631890000|2021-09-03 01:18:10|4539.51|4538.91|4539.39|4538.79|4539.51|4538.91|4539.39|4538.79|2
1630631920000|2021-09-03 01:18:40|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|47
1630631930000|2021-09-03 01:18:50|||||||||7
1630631940000|2021-09-03 01:19:00|||||||||7
1630631950000|2021-09-03 01:19:10|4539.76|4539.16|4539.76|4539.16|4539.76|4539.16|4539.64|4539.04|21
1630631960000|2021-09-03 01:19:20|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|9
1630631970000|2021-09-03 01:19:30|||||||||3
1630631980000|2021-09-03 01:19:40|||||||||1
1630631990000|2021-09-03 01:19:50|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.76|4539.16|21
1630632000000|2021-09-03 01:20:00|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|7
1630632010000|2021-09-03 01:20:10|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|53
1630632020000|2021-09-03 01:20:20|||||||||1
1630632040000|2021-09-03 01:20:40|||||||||6
1630632050000|2021-09-03 01:20:50|||||||||3
1630632060000|2021-09-03 01:21:00|4539.14|4538.54|4539.14|4538.54|4539.39|4538.79|4539.14|4538.54|28
1630632070000|2021-09-03 01:21:10|4539.26|4538.66|4539.39|4538.79|4539.39|4538.79|4539.26|4538.66|6
1630632080000|2021-09-03 01:21:20|||||||||2
1630632100000|2021-09-03 01:21:40|4539.51|4538.91|4539.39|4538.79|4539.51|4538.91|4539.39|4538.79|22
1630632120000|2021-09-03 01:22:00|||||||||19
1630632130000|2021-09-03 01:22:10|||||||||12
1630632140000|2021-09-03 01:22:20|||||||||1
1630632150000|2021-09-03 01:22:30|||||||||1
1630632160000|2021-09-03 01:22:40|4539.14|4538.54|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|9
1630632170000|2021-09-03 01:22:50|||||||||1
1630632180000|2021-09-03 01:23:00|4539.64|4539.04|4539.39|4538.79|4539.64|4539.04|4539.39|4538.79|34
1630632210000|2021-09-03 01:23:30|||||||||4
1630632240000|2021-09-03 01:24:00|4539.26|4538.66|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|37
1630632250000|2021-09-03 01:24:10|4539.26|4538.66|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|23
1630632260000|2021-09-03 01:24:20|4539.26|4538.66|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|16
1630632270000|2021-09-03 01:24:30|4539.26|4538.66|4539.14|4538.54|4539.26|4538.66|4539.14|4538.54|8
1630632280000|2021-09-03 01:24:40|4539.26|4538.66|4539.14|4538.54|4539.39|4538.79|4539.14|4538.54|9
1630632290000|2021-09-03 01:24:50|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|5
1630632300000|2021-09-03 01:25:00|||||||||3
1630632310000|2021-09-03 01:25:10|||||||||1
1630632320000|2021-09-03 01:25:20|4539.51|4538.91|4539.39|4538.79|4539.51|4538.91|4539.39|4538.79|29
1630632330000|2021-09-03 01:25:30|||||||||2
1630632340000|2021-09-03 01:25:40|4539.14|4538.54|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|26
1630632350000|2021-09-03 01:25:50|||||||||4
1630632390000|2021-09-03 01:26:30|||||||||1
1630632420000|2021-09-03 01:27:00|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|46
1630632430000|2021-09-03 01:27:10|||||||||1
1630632440000|2021-09-03 01:27:20|4539.76|4539.16|4539.76|4539.16|4539.76|4539.16|4539.76|4539.16|14
1630632450000|2021-09-03 01:27:30|4539.64|4539.04|4539.89|4539.29|4539.89|4539.29|4539.64|4539.04|27
1630632470000|2021-09-03 01:27:50|||||||||17
1630632480000|2021-09-03 01:28:00|4540.01|4539.41|4539.89|4539.29|4540.01|4539.41|4539.89|4539.29|21
1630632490000|2021-09-03 01:28:10|||||||||30
1630632530000|2021-09-03 01:28:50|4540.01|4539.41|4539.89|4539.29|4540.01|4539.41|4539.89|4539.29|2
1630632540000|2021-09-03 01:29:00|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4539.89|4539.29|14
1630632550000|2021-09-03 01:29:10|||||||||1
1630632560000|2021-09-03 01:29:20|4540.26|4539.66|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|14
1630632570000|2021-09-03 01:29:30|||||||||15
1630632580000|2021-09-03 01:29:40|||||||||2
1630632590000|2021-09-03 01:29:50|4540.26|4539.66|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|14
1630632600000|2021-09-03 01:30:00|4540.26|4539.66|4540.14|4539.54|4540.39|4539.79|4540.14|4539.54|30
1630632610000|2021-09-03 01:30:10|4540.01|4539.41|4539.89|4539.29|4540.14|4539.54|4539.89|4539.29|72
1630632620000|2021-09-03 01:30:20|||||||||1
1630632640000|2021-09-03 01:30:40|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.76|4539.16|8
1630632650000|2021-09-03 01:30:50|||||||||31
1630632660000|2021-09-03 01:31:00|||||||||1
1630632670000|2021-09-03 01:31:10|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|9
1630632680000|2021-09-03 01:31:20|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|2
1630632690000|2021-09-03 01:31:30|||||||||5
1630632700000|2021-09-03 01:31:40|||||||||1
1630632710000|2021-09-03 01:31:50|4539.76|4539.16|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|12
1630632720000|2021-09-03 01:32:00|4539.76|4539.16|4539.64|4539.04|4539.89|4539.29|4539.51|4538.91|25
1630632730000|2021-09-03 01:32:10|||||||||2
1630632740000|2021-09-03 01:32:20|4539.89|4539.29|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|10
1630632750000|2021-09-03 01:32:30|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.64|4539.04|11
1630632760000|2021-09-03 01:32:40|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.64|4539.04|19
1630632770000|2021-09-03 01:32:50|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.64|4539.04|7
1630632780000|2021-09-03 01:33:00|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|15
1630632790000|2021-09-03 01:33:10|4539.51|4538.91|4539.39|4538.79|4539.51|4538.91|4539.39|4538.79|12
1630632800000|2021-09-03 01:33:20|||||||||43
1630632830000|2021-09-03 01:33:50|4539.26|4538.66|4539.14|4538.54|4539.39|4538.79|4539.14|4538.54|23
1630632840000|2021-09-03 01:34:00|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|50
1630632860000|2021-09-03 01:34:20|4539.51|4538.91|4539.39|4538.79|4539.64|4539.04|4539.39|4538.79|35
1630632880000|2021-09-03 01:34:40|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|28
1630632890000|2021-09-03 01:34:50|||||||||1
1630632900000|2021-09-03 01:35:00|4539.39|4538.79|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|31
1630632910000|2021-09-03 01:35:10|4539.39|4538.79|4539.39|4538.79|4539.64|4539.04|4539.39|4538.79|53
1630632920000|2021-09-03 01:35:20|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|31
1630632930000|2021-09-03 01:35:30|||||||||3
1630632960000|2021-09-03 01:36:00|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|29
1630632970000|2021-09-03 01:36:10|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|17
1630632980000|2021-09-03 01:36:20|4539.14|4538.54|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|32
1630632990000|2021-09-03 01:36:30|4539.14|4538.54|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|9
1630633000000|2021-09-03 01:36:40|4539.26|4538.66|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|3
1630633010000|2021-09-03 01:36:50|4539.26|4538.66|4539.39|4538.79|4539.39|4538.79|4539.26|4538.66|0
1630633020000|2021-09-03 01:37:00|4539.26|4538.66|4539.14|4538.54|4539.26|4538.66|4539.14|4538.54|24
1630633030000|2021-09-03 01:37:10|4539.01|4538.41|4538.89|4538.29|4539.01|4538.41|4538.76|4538.16|126
1630633040000|2021-09-03 01:37:20|||||||||2
1630633050000|2021-09-03 01:37:30|4539.01|4538.41|4539.01|4538.41|4539.01|4538.41|4538.89|4538.29|30
1630633060000|2021-09-03 01:37:40|4539.14|4538.54|4539.14|4538.54|4539.14|4538.54|4539.14|4538.54|1
1630633070000|2021-09-03 01:37:50|4539.26|4538.66|4539.39|4538.79|4539.51|4538.91|4539.26|4538.66|65
1630633090000|2021-09-03 01:38:10|||||||||4
1630633100000|2021-09-03 01:38:20|4539.26|4538.66|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|16
1630633110000|2021-09-03 01:38:30|4539.26|4538.66|4539.14|4538.54|4539.26|4538.66|4539.14|4538.54|5
1630633120000|2021-09-03 01:38:40|4539.26|4538.66|4539.14|4538.54|4539.39|4538.79|4539.14|4538.54|7
1630633130000|2021-09-03 01:38:50|||||||||24
1630633140000|2021-09-03 01:39:00|4539.01|4538.41|4538.89|4538.29|4539.01|4538.41|4538.89|4538.29|2
1630633150000|2021-09-03 01:39:10|||||||||1
1630633170000|2021-09-03 01:39:30|4538.76|4538.16|4538.89|4538.29|4538.89|4538.29|4538.64|4538.04|26
1630633180000|2021-09-03 01:39:40|||||||||1
1630633190000|2021-09-03 01:39:50|||||||||3
1630633200000|2021-09-03 01:40:00|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|21
1630633210000|2021-09-03 01:40:10|4538.39|4537.79|4538.64|4538.04|4538.64|4538.04|4538.39|4537.79|36
1630633220000|2021-09-03 01:40:20|||||||||3
1630633230000|2021-09-03 01:40:30|||||||||5
1630633240000|2021-09-03 01:40:40|||||||||34
1630633250000|2021-09-03 01:40:50|4538.39|4537.79|4538.39|4537.79|4538.39|4537.79|4538.39|4537.79|13
1630633260000|2021-09-03 01:41:00|4538.51|4537.91|4538.64|4538.04|4538.64|4538.04|4538.39|4537.79|28
1630633270000|2021-09-03 01:41:10|4538.51|4537.91|4538.39|4537.79|4538.51|4537.91|4538.39|4537.79|11
1630633280000|2021-09-03 01:41:20|4538.26|4537.66|4538.14|4537.54|4538.26|4537.66|4538.14|4537.54|18
1630633290000|2021-09-03 01:41:30|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|38
1630633300000|2021-09-03 01:41:40|4538.01|4537.41|4537.89|4537.29|4538.14|4537.54|4537.89|4537.29|32
1630633310000|2021-09-03 01:41:50|||||||||1
1630633320000|2021-09-03 01:42:00|4538.01|4537.41|4538.14|4537.54|4538.14|4537.54|4537.89|4537.29|32
1630633330000|2021-09-03 01:42:10|||||||||16
1630633340000|2021-09-03 01:42:20|||||||||11
1630633350000|2021-09-03 01:42:30|||||||||15
1630633370000|2021-09-03 01:42:50|||||||||12
1630633380000|2021-09-03 01:43:00|||||||||7
1630633390000|2021-09-03 01:43:10|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|55
1630633400000|2021-09-03 01:43:20|||||||||3
1630633410000|2021-09-03 01:43:30|4537.76|4537.16|4537.89|4537.29|4537.89|4537.29|4537.64|4537.04|53
1630633420000|2021-09-03 01:43:40|4537.76|4537.16|4537.89|4537.29|4537.89|4537.29|4537.64|4537.04|20
1630633430000|2021-09-03 01:43:50|4537.76|4537.16|4537.76|4537.16|4537.76|4537.16|4537.64|4537.04|18
1630633440000|2021-09-03 01:44:00|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|9
1630633450000|2021-09-03 01:44:10|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|34
1630633460000|2021-09-03 01:44:20|4537.51|4536.91|4537.64|4537.04|4537.64|4537.04|4537.51|4536.91|58
1630633470000|2021-09-03 01:44:30|4537.51|4536.91|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|44
1630633480000|2021-09-03 01:44:40|4537.51|4536.91|4537.39|4536.79|4537.51|4536.91|4537.39|4536.79|25
1630633490000|2021-09-03 01:44:50|||||||||23
1630633500000|2021-09-03 01:45:00|4537.14|4536.54|4537.14|4536.54|4537.14|4536.54|4536.89|4536.29|99
1630633510000|2021-09-03 01:45:10|4536.89|4536.29|4537.14|4536.54|4537.14|4536.54|4536.89|4536.29|59
1630633520000|2021-09-03 01:45:20|4537.26|4536.66|4537.39|4536.79|4537.39|4536.79|4537.14|4536.54|25
1630633530000|2021-09-03 01:45:30|||||||||9
1630633540000|2021-09-03 01:45:40|4537.64|4537.04|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|37
1630633550000|2021-09-03 01:45:50|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|14
1630633570000|2021-09-03 01:46:10|||||||||39
1630633580000|2021-09-03 01:46:20|4537.26|4536.66|4537.39|4536.79|4537.39|4536.79|4537.26|4536.66|25
1630633590000|2021-09-03 01:46:30|4537.14|4536.54|4537.39|4536.79|4537.39|4536.79|4537.14|4536.54|29
1630633600000|2021-09-03 01:46:40|4537.26|4536.66|4537.39|4536.79|4537.39|4536.79|4537.14|4536.54|28
1630633610000|2021-09-03 01:46:50|4537.51|4536.91|4537.64|4537.04|4537.64|4537.04|4537.51|4536.91|36
1630633620000|2021-09-03 01:47:00|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|4537.39|4536.79|16
1630633630000|2021-09-03 01:47:10|||||||||6
1630633640000|2021-09-03 01:47:20|||||||||3
1630633650000|2021-09-03 01:47:30|4537.51|4536.91|4537.39|4536.79|4537.51|4536.91|4537.39|4536.79|6
1630633660000|2021-09-03 01:47:40|4537.51|4536.91|4537.89|4537.29|4537.89|4537.29|4537.51|4536.91|20
1630633680000|2021-09-03 01:48:00|4538.01|4537.41|4538.14|4537.54|4538.14|4537.54|4538.01|4537.41|60
1630633690000|2021-09-03 01:48:10|4538.01|4537.41|4538.14|4537.54|4538.14|4537.54|4538.01|4537.41|11
1630633700000|2021-09-03 01:48:20|||||||||21
1630633710000|2021-09-03 01:48:30|4538.39|4537.79|4538.39|4537.79|4538.39|4537.79|4538.39|4537.79|14
1630633720000|2021-09-03 01:48:40|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|43
1630633730000|2021-09-03 01:48:50|||||||||1
1630633740000|2021-09-03 01:49:00|4538.51|4537.91|4538.39|4537.79|4538.51|4537.91|4538.39|4537.79|29
1630633750000|2021-09-03 01:49:10|4538.26|4537.66|4538.14|4537.54|4538.39|4537.79|4538.14|4537.54|38
1630633760000|2021-09-03 01:49:20|4538.26|4537.66|4538.64|4538.04|4538.64|4538.04|4538.26|4537.66|36
1630633770000|2021-09-03 01:49:30|4538.51|4537.91|4538.39|4537.79|4538.51|4537.91|4538.39|4537.79|1
1630633780000|2021-09-03 01:49:40|4538.51|4537.91|4538.64|4538.04|4538.64|4538.04|4538.51|4537.91|10
1630633790000|2021-09-03 01:49:50|4538.76|4538.16|4538.89|4538.29|4538.89|4538.29|4538.76|4538.16|20
1630633800000|2021-09-03 01:50:00|4538.64|4538.04|4538.76|4538.16|4538.89|4538.29|4538.64|4538.04|43
1630633810000|2021-09-03 01:50:10|4538.89|4538.29|4538.89|4538.29|4538.89|4538.29|4538.64|4538.04|28
1630633820000|2021-09-03 01:50:20|4538.76|4538.16|4538.89|4538.29|4538.89|4538.29|4538.76|4538.16|11
1630633830000|2021-09-03 01:50:30|4538.76|4538.16|4538.76|4538.16|4538.89|4538.29|4538.64|4538.04|9
1630633840000|2021-09-03 01:50:40|4538.64|4538.04|4538.89|4538.29|4538.89|4538.29|4538.64|4538.04|7
1630633850000|2021-09-03 01:50:50|4538.76|4538.16|4538.64|4538.04|4538.76|4538.16|4538.64|4538.04|5
1630633860000|2021-09-03 01:51:00|4538.76|4538.16|4538.89|4538.29|4538.89|4538.29|4538.64|4538.04|4
1630633880000|2021-09-03 01:51:20|4538.76|4538.16|4538.89|4538.29|4538.89|4538.29|4538.64|4538.04|2
1630633890000|2021-09-03 01:51:30|||||||||6
1630633910000|2021-09-03 01:51:50|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|56
1630633920000|2021-09-03 01:52:00|4538.76|4538.16|4538.64|4538.04|4538.76|4538.16|4538.64|4538.04|5
1630633940000|2021-09-03 01:52:20|4538.89|4538.29|4538.64|4538.04|4538.89|4538.29|4538.64|4538.04|12
1630633950000|2021-09-03 01:52:30|||||||||6
1630633960000|2021-09-03 01:52:40|4538.51|4537.91|4538.39|4537.79|4538.51|4537.91|4538.39|4537.79|27
1630633970000|2021-09-03 01:52:50|4538.26|4537.66|4538.39|4537.79|4538.39|4537.79|4538.14|4537.54|18
1630633980000|2021-09-03 01:53:00|||||||||5
1630633990000|2021-09-03 01:53:10|4538.51|4537.91|4538.39|4537.79|4538.64|4538.04|4538.39|4537.79|36
1630634000000|2021-09-03 01:53:20|4538.51|4537.91|4538.51|4537.91|4538.64|4538.04|4538.51|4537.91|9
1630634010000|2021-09-03 01:53:30|4538.64|4538.04|4538.39|4537.79|4538.64|4538.04|4538.39|4537.79|3
1630634020000|2021-09-03 01:53:40|4538.51|4537.91|4538.39|4537.79|4538.64|4538.04|4538.39|4537.79|16
1630634030000|2021-09-03 01:53:50|4538.51|4537.91|4538.39|4537.79|4538.51|4537.91|4538.39|4537.79|0
1630634040000|2021-09-03 01:54:00|4538.51|4537.91|4538.39|4537.79|4538.64|4538.04|4538.39|4537.79|16
1630634050000|2021-09-03 01:54:10|4538.51|4537.91|4538.64|4538.04|4538.64|4538.04|4538.51|4537.91|6
1630634060000|2021-09-03 01:54:20|4538.89|4538.29|4538.89|4538.29|4538.89|4538.29|4538.76|4538.16|29
1630634070000|2021-09-03 01:54:30|4538.64|4538.04|4538.89|4538.29|4538.89|4538.29|4538.64|4538.04|30
1630634080000|2021-09-03 01:54:40|||||||||12
1630634090000|2021-09-03 01:54:50|||||||||16
1630634100000|2021-09-03 01:55:00|4539.14|4538.54|4539.14|4538.54|4539.14|4538.54|4538.89|4538.29|49
1630634110000|2021-09-03 01:55:10|4539.01|4538.41|4538.89|4538.29|4539.14|4538.54|4538.89|4538.29|16
1630634120000|2021-09-03 01:55:20|||||||||8
1630634130000|2021-09-03 01:55:30|4538.76|4538.16|4538.89|4538.29|4538.89|4538.29|4538.64|4538.04|20
1630634140000|2021-09-03 01:55:40|||||||||4
1630634150000|2021-09-03 01:55:50|4538.76|4538.16|4538.64|4538.04|4538.89|4538.29|4538.64|4538.04|19
1630634160000|2021-09-03 01:56:00|||||||||15
1630634180000|2021-09-03 01:56:20|4538.51|4537.91|4538.64|4538.04|4538.64|4538.04|4538.39|4537.79|24
1630634190000|2021-09-03 01:56:30|4538.89|4538.29|4538.89|4538.29|4538.89|4538.29|4538.89|4538.29|2
1630634200000|2021-09-03 01:56:40|||||||||13
1630634210000|2021-09-03 01:56:50|4539.01|4538.41|4538.89|4538.29|4539.14|4538.54|4538.89|4538.29|21
1630634220000|2021-09-03 01:57:00|4539.01|4538.41|4538.89|4538.29|4539.01|4538.41|4538.89|4538.29|12
1630634240000|2021-09-03 01:57:20|4538.76|4538.16|4538.39|4537.79|4538.76|4538.16|4538.39|4537.79|35
1630634250000|2021-09-03 01:57:30|4538.51|4537.91|4538.39|4537.79|4538.64|4538.04|4538.39|4537.79|15
1630634280000|2021-09-03 01:58:00|||||||||57
1630634290000|2021-09-03 01:58:10|||||||||3
1630634300000|2021-09-03 01:58:20|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|81
1630634310000|2021-09-03 01:58:30|4538.76|4538.16|4538.64|4538.04|4538.76|4538.16|4538.39|4537.79|58
1630634320000|2021-09-03 01:58:40|4538.51|4537.91|4538.51|4537.91|4538.64|4538.04|4538.39|4537.79|17
1630634330000|2021-09-03 01:58:50|4538.39|4537.79|4538.39|4537.79|4538.64|4538.04|4538.39|4537.79|14
1630634340000|2021-09-03 01:59:00|4538.14|4537.54|4538.39|4537.79|4538.39|4537.79|4538.14|4537.54|43
1630634350000|2021-09-03 01:59:10|||||||||32
1630634360000|2021-09-03 01:59:20|4538.26|4537.66|4538.39|4537.79|4538.39|4537.79|4538.26|4537.66|9
1630634370000|2021-09-03 01:59:30|||||||||1
1630634380000|2021-09-03 01:59:40|4538.51|4537.91|4538.64|4538.04|4538.64|4538.04|4538.51|4537.91|38
1630634390000|2021-09-03 01:59:50|4538.51|4537.91|4538.39|4537.79|4538.51|4537.91|4538.39|4537.79|28
1630634400000|2021-09-03 02:00:00|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|23
1630634410000|2021-09-03 02:00:10|4538.39|4537.79|4538.39|4537.79|4538.39|4537.79|4538.39|4537.79|1
1630634420000|2021-09-03 02:00:20|4538.51|4537.91|4538.64|4538.04|4538.64|4538.04|4538.51|4537.91|23
1630634430000|2021-09-03 02:00:30|4538.51|4537.91|4538.39|4537.79|4538.51|4537.91|4538.39|4537.79|6
1630634440000|2021-09-03 02:00:40|||||||||2
1630634450000|2021-09-03 02:00:50|||||||||5
1630634460000|2021-09-03 02:01:00|||||||||22
1630634470000|2021-09-03 02:01:10|4538.51|4537.91|4538.76|4538.16|4538.76|4538.16|4538.51|4537.91|14
1630634480000|2021-09-03 02:01:20|4538.64|4538.04|4538.64|4538.04|4538.76|4538.16|4538.64|4538.04|6
1630634490000|2021-09-03 02:01:30|4538.51|4537.91|4538.64|4538.04|4538.64|4538.04|4538.39|4537.79|12
1630634500000|2021-09-03 02:01:40|4538.51|4537.91|4538.39|4537.79|4538.51|4537.91|4538.39|4537.79|4
1630634520000|2021-09-03 02:02:00|4538.51|4537.91|4538.39|4537.79|4538.51|4537.91|4538.39|4537.79|12
1630634550000|2021-09-03 02:02:30|4538.51|4537.91|4538.39|4537.79|4538.64|4538.04|4538.39|4537.79|13
1630634570000|2021-09-03 02:02:50|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|27
1630634580000|2021-09-03 02:03:00|4538.26|4537.66|4538.14|4537.54|4538.26|4537.66|4538.14|4537.54|6
1630634590000|2021-09-03 02:03:10|4538.26|4537.66|4538.39|4537.79|4538.39|4537.79|4538.26|4537.66|2
1630634600000|2021-09-03 02:03:20|||||||||1
1630634610000|2021-09-03 02:03:30|||||||||2
1630634620000|2021-09-03 02:03:40|||||||||2
1630634630000|2021-09-03 02:03:50|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|4538.64|4538.04|37
1630634640000|2021-09-03 02:04:00|4538.76|4538.16|4538.64|4538.04|4538.89|4538.29|4538.64|4538.04|28
1630634650000|2021-09-03 02:04:10|4538.89|4538.29|4538.64|4538.04|4538.89|4538.29|4538.64|4538.04|6
1630634660000|2021-09-03 02:04:20|||||||||2
1630634670000|2021-09-03 02:04:30|4538.76|4538.16|4538.64|4538.04|4538.89|4538.29|4538.64|4538.04|19
1630634680000|2021-09-03 02:04:40|4538.76|4538.16|4538.89|4538.29|4538.89|4538.29|4538.76|4538.16|10
1630634690000|2021-09-03 02:04:50|||||||||78
1630634700000|2021-09-03 02:05:00|4539.01|4538.41|4538.89|4538.29|4539.14|4538.54|4538.89|4538.29|44
1630634710000|2021-09-03 02:05:10|4539.14|4538.54|4539.26|4538.66|4539.39|4538.79|4538.89|4538.29|73
1630634720000|2021-09-03 02:05:20|4539.14|4538.54|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|32
1630634730000|2021-09-03 02:05:30|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|21
1630634740000|2021-09-03 02:05:40|4539.89|4539.29|4540.14|4539.54|4540.14|4539.54|4539.89|4539.29|85
1630634750000|2021-09-03 02:05:50|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|70
1630634760000|2021-09-03 02:06:00|4540.39|4539.79|4540.14|4539.54|4540.39|4539.79|4540.14|4539.54|70
1630634770000|2021-09-03 02:06:10|4540.01|4539.41|4539.89|4539.29|4540.01|4539.41|4539.89|4539.29|8
1630634780000|2021-09-03 02:06:20|4540.01|4539.41|4540.01|4539.41|4540.14|4539.54|4539.89|4539.29|29
1630634790000|2021-09-03 02:06:30|4540.14|4539.54|4539.89|4539.29|4540.14|4539.54|4539.64|4539.04|42
1630634800000|2021-09-03 02:06:40|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|7
1630634810000|2021-09-03 02:06:50|4539.51|4538.91|4539.51|4538.91|4539.64|4539.04|4539.39|4538.79|20
1630634820000|2021-09-03 02:07:00|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|15
1630634830000|2021-09-03 02:07:10|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|8
1630634840000|2021-09-03 02:07:20|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|3
1630634850000|2021-09-03 02:07:30|||||||||1
1630634860000|2021-09-03 02:07:40|4539.89|4539.29|4539.89|4539.29|4540.14|4539.54|4539.89|4539.29|45
1630634880000|2021-09-03 02:08:00|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|26
1630634890000|2021-09-03 02:08:10|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|22
1630634900000|2021-09-03 02:08:20|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|1
1630634910000|2021-09-03 02:08:30|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4539.89|4539.29|37
1630634920000|2021-09-03 02:08:40|4540.39|4539.79|4540.14|4539.54|4540.39|4539.79|4540.14|4539.54|30
1630634930000|2021-09-03 02:08:50|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.26|4539.66|4
1630634940000|2021-09-03 02:09:00|4540.26|4539.66|4539.89|4539.29|4540.26|4539.66|4539.89|4539.29|20
1630634950000|2021-09-03 02:09:10|4540.14|4539.54|4539.89|4539.29|4540.14|4539.54|4539.89|4539.29|37
1630634960000|2021-09-03 02:09:20|||||||||7
1630634970000|2021-09-03 02:09:30|||||||||1
1630634980000|2021-09-03 02:09:40|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|9
1630634990000|2021-09-03 02:09:50|4540.26|4539.66|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|20
1630635000000|2021-09-03 02:10:00|4540.26|4539.66|4540.14|4539.54|4540.39|4539.79|4540.14|4539.54|20
1630635010000|2021-09-03 02:10:10|||||||||4
1630635020000|2021-09-03 02:10:20|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.26|4539.66|20
1630635030000|2021-09-03 02:10:30|4540.51|4539.91|4540.39|4539.79|4540.64|4540.04|4540.39|4539.79|27
1630635040000|2021-09-03 02:10:40|4540.14|4539.54|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|22
1630635050000|2021-09-03 02:10:50|4540.39|4539.79|4540.14|4539.54|4540.39|4539.79|4540.14|4539.54|7
1630635060000|2021-09-03 02:11:00|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.14|4539.54|10
1630635080000|2021-09-03 02:11:20|4540.26|4539.66|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|28
1630635090000|2021-09-03 02:11:30|4540.26|4539.66|4539.89|4539.29|4540.39|4539.79|4539.89|4539.29|39
1630635100000|2021-09-03 02:11:40|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|26
1630635120000|2021-09-03 02:12:00|4540.01|4539.41|4539.89|4539.29|4540.14|4539.54|4539.89|4539.29|71
1630635130000|2021-09-03 02:12:10|||||||||8
1630635140000|2021-09-03 02:12:20|4539.76|4539.16|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|26
1630635150000|2021-09-03 02:12:30|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.51|4538.91|25
1630635160000|2021-09-03 02:12:40|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|17
1630635170000|2021-09-03 02:12:50|||||||||1
1630635180000|2021-09-03 02:13:00|||||||||3
1630635190000|2021-09-03 02:13:10|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|47
1630635210000|2021-09-03 02:13:30|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|7
1630635220000|2021-09-03 02:13:40|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|54
1630635230000|2021-09-03 02:13:50|||||||||1
1630635240000|2021-09-03 02:14:00|||||||||1
1630635250000|2021-09-03 02:14:10|||||||||7
1630635260000|2021-09-03 02:14:20|4539.89|4539.29|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|34
1630635270000|2021-09-03 02:14:30|||||||||22
1630635280000|2021-09-03 02:14:40|||||||||8
1630635300000|2021-09-03 02:15:00|||||||||14
1630635310000|2021-09-03 02:15:10|||||||||20
1630635330000|2021-09-03 02:15:30|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|10
1630635340000|2021-09-03 02:15:40|||||||||2
1630635370000|2021-09-03 02:16:10|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.64|4539.04|51
1630635380000|2021-09-03 02:16:20|4540.01|4539.41|4540.26|4539.66|4540.26|4539.66|4540.01|4539.41|77
1630635390000|2021-09-03 02:16:30|4540.14|4539.54|4540.39|4539.79|4540.39|4539.79|4540.14|4539.54|43
1630635400000|2021-09-03 02:16:40|||||||||1
1630635410000|2021-09-03 02:16:50|4540.64|4540.04|4540.64|4540.04|4540.64|4540.04|4540.39|4539.79|56
1630635420000|2021-09-03 02:17:00|4540.51|4539.91|4540.64|4540.04|4540.64|4540.04|4540.51|4539.91|6
1630635440000|2021-09-03 02:17:20|4540.76|4540.16|4540.64|4540.04|4540.76|4540.16|4540.64|4540.04|71
1630635450000|2021-09-03 02:17:30|4540.51|4539.91|4540.39|4539.79|4540.51|4539.91|4540.39|4539.79|10
1630635460000|2021-09-03 02:17:40|||||||||5
1630635480000|2021-09-03 02:18:00|||||||||41
1630635520000|2021-09-03 02:18:40|4540.51|4539.91|4540.64|4540.04|4540.64|4540.04|4540.39|4539.79|193
1630635530000|2021-09-03 02:18:50|4540.51|4539.91|4540.39|4539.79|4540.64|4540.04|4540.39|4539.79|19
1630635540000|2021-09-03 02:19:00|4540.51|4539.91|4540.64|4540.04|4540.64|4540.04|4540.51|4539.91|9
1630635550000|2021-09-03 02:19:10|4540.39|4539.79|4540.39|4539.79|4540.64|4540.04|4540.39|4539.79|31
1630635560000|2021-09-03 02:19:20|4540.51|4539.91|4540.64|4540.04|4540.64|4540.04|4540.39|4539.79|39
1630635570000|2021-09-03 02:19:30|4540.76|4540.16|4540.64|4540.04|4540.89|4540.29|4540.64|4540.04|47
1630635580000|2021-09-03 02:19:40|||||||||4
1630635590000|2021-09-03 02:19:50|4540.39|4539.79|4540.39|4539.79|4540.51|4539.91|4540.39|4539.79|47
1630635600000|2021-09-03 02:20:00|4540.64|4540.04|4540.64|4540.04|4540.76|4540.16|4540.64|4540.04|38
1630635610000|2021-09-03 02:20:10|||||||||3
1630635620000|2021-09-03 02:20:20|4540.51|4539.91|4540.39|4539.79|4540.51|4539.91|4540.39|4539.79|25
1630635640000|2021-09-03 02:20:40|||||||||19
1630635650000|2021-09-03 02:20:50|4540.26|4539.66|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|10
1630635660000|2021-09-03 02:21:00|||||||||6
1630635670000|2021-09-03 02:21:10|4540.01|4539.41|4539.89|4539.29|4540.01|4539.41|4539.89|4539.29|23
1630635680000|2021-09-03 02:21:20|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4539.89|4539.29|24
1630635710000|2021-09-03 02:21:50|||||||||3
1630635720000|2021-09-03 02:22:00|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.14|4539.54|17
1630635730000|2021-09-03 02:22:10|4540.26|4539.66|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|11
1630635740000|2021-09-03 02:22:20|||||||||5
1630635770000|2021-09-03 02:22:50|4539.89|4539.29|4540.14|4539.54|4540.14|4539.54|4539.89|4539.29|22
1630635780000|2021-09-03 02:23:00|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.14|4539.54|18
1630635790000|2021-09-03 02:23:10|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.26|4539.66|10
1630635800000|2021-09-03 02:23:20|||||||||32
1630635810000|2021-09-03 02:23:30|4540.51|4539.91|4540.39|4539.79|4540.51|4539.91|4540.39|4539.79|26
1630635820000|2021-09-03 02:23:40|4540.64|4540.04|4540.39|4539.79|4540.64|4540.04|4540.39|4539.79|17
1630635830000|2021-09-03 02:23:50|4540.51|4539.91|4540.64|4540.04|4540.64|4540.04|4540.39|4539.79|11
1630635840000|2021-09-03 02:24:00|||||||||35
1630635850000|2021-09-03 02:24:10|||||||||4
1630635860000|2021-09-03 02:24:20|4540.51|4539.91|4540.51|4539.91|4540.64|4540.04|4540.39|4539.79|26
1630635870000|2021-09-03 02:24:30|4540.64|4540.04|4540.51|4539.91|4540.64|4540.04|4540.39|4539.79|12
1630635880000|2021-09-03 02:24:40|4540.64|4540.04|4540.64|4540.04|4540.64|4540.04|4540.64|4540.04|7
1630635890000|2021-09-03 02:24:50|4540.51|4539.91|4540.39|4539.79|4540.64|4540.04|4540.39|4539.79|25
1630635900000|2021-09-03 02:25:00|4540.51|4539.91|4540.39|4539.79|4540.64|4540.04|4540.39|4539.79|10
1630635910000|2021-09-03 02:25:10|4540.51|4539.91|4540.14|4539.54|4540.51|4539.91|4540.14|4539.54|38
1630635920000|2021-09-03 02:25:20|||||||||16
1630635930000|2021-09-03 02:25:30|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|14
1630635940000|2021-09-03 02:25:40|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|38
1630635960000|2021-09-03 02:26:00|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.14|4539.54|41
1630635970000|2021-09-03 02:26:10|4540.26|4539.66|4540.26|4539.66|4540.26|4539.66|4540.26|4539.66|21
1630635980000|2021-09-03 02:26:20|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|7
1630635990000|2021-09-03 02:26:30|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.14|4539.54|7
1630636000000|2021-09-03 02:26:40|||||||||1
1630636010000|2021-09-03 02:26:50|4540.26|4539.66|4540.14|4539.54|4540.39|4539.79|4540.14|4539.54|16
1630636020000|2021-09-03 02:27:00|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|31
1630636030000|2021-09-03 02:27:10|4540.01|4539.41|4539.89|4539.29|4540.14|4539.54|4539.89|4539.29|24
1630636040000|2021-09-03 02:27:20|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4539.89|4539.29|11
1630636050000|2021-09-03 02:27:30|4540.39|4539.79|4540.26|4539.66|4540.39|4539.79|4540.26|4539.66|14
1630636060000|2021-09-03 02:27:40|4540.14|4539.54|4540.14|4539.54|4540.39|4539.79|4540.14|4539.54|29
1630636070000|2021-09-03 02:27:50|4540.26|4539.66|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|15
1630636080000|2021-09-03 02:28:00|4540.01|4539.41|4539.89|4539.29|4540.14|4539.54|4539.89|4539.29|59
1630636100000|2021-09-03 02:28:20|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|42
1630636110000|2021-09-03 02:28:30|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|9
1630636120000|2021-09-03 02:28:40|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|20
1630636130000|2021-09-03 02:28:50|4539.76|4539.16|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|37
1630636140000|2021-09-03 02:29:00|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|2
1630636150000|2021-09-03 02:29:10|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4539.89|4539.29|47
1630636160000|2021-09-03 02:29:20|4539.89|4539.29|4539.89|4539.29|4540.01|4539.41|4539.89|4539.29|26
1630636170000|2021-09-03 02:29:30|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|0
1630636180000|2021-09-03 02:29:40|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4539.89|4539.29|90
1630636190000|2021-09-03 02:29:50|||||||||1
1630636200000|2021-09-03 02:30:00|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|31
1630636210000|2021-09-03 02:30:10|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|8
1630636220000|2021-09-03 02:30:20|||||||||36
1630636230000|2021-09-03 02:30:30|4540.01|4539.41|4539.89|4539.29|4540.01|4539.41|4539.89|4539.29|3
1630636240000|2021-09-03 02:30:40|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|11
1630636250000|2021-09-03 02:30:50|4539.76|4539.16|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|24
1630636270000|2021-09-03 02:31:10|4539.76|4539.16|4539.39|4538.79|4539.76|4539.16|4539.39|4538.79|33
1630636280000|2021-09-03 02:31:20|4539.51|4538.91|4539.39|4538.79|4539.64|4539.04|4539.39|4538.79|12
1630636290000|2021-09-03 02:31:30|||||||||7
1630636300000|2021-09-03 02:31:40|||||||||6
1630636310000|2021-09-03 02:31:50|4539.51|4538.91|4539.39|4538.79|4539.51|4538.91|4539.39|4538.79|11
1630636320000|2021-09-03 02:32:00|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|19
1630636340000|2021-09-03 02:32:20|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|28
1630636350000|2021-09-03 02:32:30|4539.76|4539.16|4539.76|4539.16|4539.76|4539.16|4539.76|4539.16|2
1630636360000|2021-09-03 02:32:40|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|8
1630636370000|2021-09-03 02:32:50|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|8
1630636410000|2021-09-03 02:33:30|4539.76|4539.16|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|30
1630636420000|2021-09-03 02:33:40|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|10
1630636430000|2021-09-03 02:33:50|4539.76|4539.16|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|13
1630636440000|2021-09-03 02:34:00|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|4539.76|4539.16|16
1630636450000|2021-09-03 02:34:10|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.64|4539.04|21
1630636460000|2021-09-03 02:34:20|||||||||1
1630636470000|2021-09-03 02:34:30|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|11
1630636480000|2021-09-03 02:34:40|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.26|4539.66|67
1630636490000|2021-09-03 02:34:50|4540.64|4540.04|4540.39|4539.79|4540.64|4540.04|4540.39|4539.79|49
1630636500000|2021-09-03 02:35:00|4540.51|4539.91|4540.39|4539.79|4540.64|4540.04|4540.39|4539.79|41
1630636510000|2021-09-03 02:35:10|4540.51|4539.91|4540.64|4540.04|4540.64|4540.04|4540.39|4539.79|4
1630636520000|2021-09-03 02:35:20|4540.51|4539.91|4540.64|4540.04|4540.64|4540.04|4540.51|4539.91|7
1630636530000|2021-09-03 02:35:30|4540.51|4539.91|4540.39|4539.79|4540.51|4539.91|4540.39|4539.79|7
1630636540000|2021-09-03 02:35:40|||||||||4
1630636580000|2021-09-03 02:36:20|||||||||9
1630636610000|2021-09-03 02:36:50|||||||||38
1630636620000|2021-09-03 02:37:00|||||||||22
1630636670000|2021-09-03 02:37:50|||||||||45
1630636700000|2021-09-03 02:38:20|||||||||4
1630636710000|2021-09-03 02:38:30|4540.89|4540.29|4541.14|4540.54|4541.14|4540.54|4540.89|4540.29|218
1630636720000|2021-09-03 02:38:40|||||||||6
1630636730000|2021-09-03 02:38:50|4541.26|4540.66|4541.39|4540.79|4541.39|4540.79|4541.14|4540.54|196
1630636740000|2021-09-03 02:39:00|4541.64|4541.04|4541.64|4541.04|4541.64|4541.04|4541.64|4541.04|61
1630636750000|2021-09-03 02:39:10|||||||||67
1630636760000|2021-09-03 02:39:20|||||||||26
1630636770000|2021-09-03 02:39:30|4541.51|4540.91|4541.39|4540.79|4541.51|4540.91|4541.39|4540.79|42
1630636790000|2021-09-03 02:39:50|||||||||3
1630636820000|2021-09-03 02:40:20|4541.14|4540.54|4541.14|4540.54|4541.14|4540.54|4541.14|4540.54|132
1630636830000|2021-09-03 02:40:30|||||||||1
1630636850000|2021-09-03 02:40:50|||||||||6
1630636860000|2021-09-03 02:41:00|4541.26|4540.66|4541.39|4540.79|4541.39|4540.79|4541.26|4540.66|28
1630636880000|2021-09-03 02:41:20|4541.76|4541.16|4541.64|4541.04|4541.76|4541.16|4541.64|4541.04|304
1630636900000|2021-09-03 02:41:40|4541.51|4540.91|4541.39|4540.79|4541.64|4541.04|4541.39|4540.79|78
1630636910000|2021-09-03 02:41:50|4541.51|4540.91|4541.64|4541.04|4541.64|4541.04|4541.51|4540.91|18
1630636920000|2021-09-03 02:42:00|||||||||8
1630636930000|2021-09-03 02:42:10|||||||||12
1630636940000|2021-09-03 02:42:20|||||||||1
1630636950000|2021-09-03 02:42:30|4541.39|4540.79|4541.64|4541.04|4541.64|4541.04|4541.39|4540.79|35
1630636970000|2021-09-03 02:42:50|4541.51|4540.91|4541.39|4540.79|4541.64|4541.04|4541.39|4540.79|61
1630636990000|2021-09-03 02:43:10|||||||||1
1630637000000|2021-09-03 02:43:20|4541.64|4541.04|4541.64|4541.04|4541.64|4541.04|4541.64|4541.04|40
1630637010000|2021-09-03 02:43:30|4541.76|4541.16|4541.89|4541.29|4541.89|4541.29|4541.76|4541.16|37
1630637020000|2021-09-03 02:43:40|4541.76|4541.16|4541.89|4541.29|4541.89|4541.29|4541.76|4541.16|50
1630637030000|2021-09-03 02:43:50|||||||||2
1630637040000|2021-09-03 02:44:00|4541.76|4541.16|4541.64|4541.04|4541.89|4541.29|4541.64|4541.04|41
1630637050000|2021-09-03 02:44:10|4541.76|4541.16|4541.64|4541.04|4541.89|4541.29|4541.64|4541.04|16
1630637060000|2021-09-03 02:44:20|4541.76|4541.16|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|30
1630637080000|2021-09-03 02:44:40|4541.64|4541.04|4541.64|4541.04|4541.89|4541.29|4541.64|4541.04|81
1630637090000|2021-09-03 02:44:50|||||||||5
1630637100000|2021-09-03 02:45:00|4541.76|4541.16|4541.64|4541.04|4541.89|4541.29|4541.64|4541.04|20
1630637120000|2021-09-03 02:45:20|||||||||3
1630637130000|2021-09-03 02:45:30|4541.89|4541.29|4541.89|4541.29|4541.89|4541.29|4541.89|4541.29|38
1630637140000|2021-09-03 02:45:40|||||||||3
1630637150000|2021-09-03 02:45:50|||||||||5
1630637160000|2021-09-03 02:46:00|4542.89|4542.29|4542.64|4542.04|4542.89|4542.29|4542.64|4542.04|857
1630637170000|2021-09-03 02:46:10|4542.76|4542.16|4542.89|4542.29|4542.89|4542.29|4542.64|4542.04|16
1630637180000|2021-09-03 02:46:20|4542.64|4542.04|4542.64|4542.04|4542.64|4542.04|4542.64|4542.04|22
1630637200000|2021-09-03 02:46:40|4542.76|4542.16|4542.64|4542.04|4542.89|4542.29|4542.64|4542.04|38
1630637210000|2021-09-03 02:46:50|4542.76|4542.16|4542.64|4542.04|4542.89|4542.29|4542.64|4542.04|39
1630637220000|2021-09-03 02:47:00|4542.76|4542.16|4542.89|4542.29|4542.89|4542.29|4542.76|4542.16|15
1630637230000|2021-09-03 02:47:10|4543.14|4542.54|4543.14|4542.54|4543.14|4542.54|4543.14|4542.54|39
1630637240000|2021-09-03 02:47:20|||||||||3
1630637250000|2021-09-03 02:47:30|4542.89|4542.29|4542.89|4542.29|4542.89|4542.29|4542.89|4542.29|42
1630637260000|2021-09-03 02:47:40|4543.01|4542.41|4543.14|4542.54|4543.14|4542.54|4543.01|4542.41|32
1630637270000|2021-09-03 02:47:50|4543.01|4542.41|4543.01|4542.41|4543.14|4542.54|4542.89|4542.29|50
1630637280000|2021-09-03 02:48:00|4542.89|4542.29|4542.89|4542.29|4543.14|4542.54|4542.89|4542.29|20
1630637290000|2021-09-03 02:48:10|4542.76|4542.16|4542.89|4542.29|4542.89|4542.29|4542.76|4542.16|23
1630637300000|2021-09-03 02:48:20|||||||||1
1630637310000|2021-09-03 02:48:30|4543.01|4542.41|4542.89|4542.29|4543.01|4542.41|4542.89|4542.29|44
1630637320000|2021-09-03 02:48:40|4542.76|4542.16|4542.89|4542.29|4542.89|4542.29|4542.64|4542.04|35
1630637330000|2021-09-03 02:48:50|4542.64|4542.04|4542.89|4542.29|4542.89|4542.29|4542.64|4542.04|28
1630637340000|2021-09-03 02:49:00|4542.76|4542.16|4542.64|4542.04|4542.76|4542.16|4542.64|4542.04|26
1630637350000|2021-09-03 02:49:10|4542.76|4542.16|4542.89|4542.29|4542.89|4542.29|4542.76|4542.16|11
1630637360000|2021-09-03 02:49:20|||||||||1
1630637380000|2021-09-03 02:49:40|4542.76|4542.16|4542.89|4542.29|4542.89|4542.29|4542.64|4542.04|36
1630637390000|2021-09-03 02:49:50|||||||||10
1630637400000|2021-09-03 02:50:00|4542.76|4542.16|4542.89|4542.29|4542.89|4542.29|4542.76|4542.16|63
1630637410000|2021-09-03 02:50:10|4543.14|4542.54|4543.14|4542.54|4543.14|4542.54|4543.14|4542.54|27
1630637420000|2021-09-03 02:50:20|4543.01|4542.41|4542.89|4542.29|4543.01|4542.41|4542.89|4542.29|27
1630637430000|2021-09-03 02:50:30|4543.01|4542.41|4542.89|4542.29|4543.01|4542.41|4542.89|4542.29|8
1630637440000|2021-09-03 02:50:40|||||||||3
1630637450000|2021-09-03 02:50:50|4543.01|4542.41|4543.14|4542.54|4543.14|4542.54|4542.89|4542.29|14
1630637460000|2021-09-03 02:51:00|||||||||8
1630637470000|2021-09-03 02:51:10|4543.26|4542.66|4543.14|4542.54|4543.39|4542.79|4543.14|4542.54|87
1630637480000|2021-09-03 02:51:20|||||||||6
1630637490000|2021-09-03 02:51:30|4543.39|4542.79|4543.39|4542.79|4543.51|4542.91|4543.39|4542.79|73
1630637500000|2021-09-03 02:51:40|4543.64|4543.04|4543.89|4543.29|4543.89|4543.29|4543.64|4543.04|73
1630637510000|2021-09-03 02:51:50|4543.76|4543.16|4543.64|4543.04|4543.89|4543.29|4543.64|4543.04|52
1630637520000|2021-09-03 02:52:00|4543.51|4542.91|4543.39|4542.79|4543.51|4542.91|4543.39|4542.79|33
1630637530000|2021-09-03 02:52:10|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.39|4542.79|37
1630637540000|2021-09-03 02:52:20|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.64|4543.04|96
1630637550000|2021-09-03 02:52:30|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|88
1630637560000|2021-09-03 02:52:40|4544.01|4543.41|4543.89|4543.29|4544.14|4543.54|4543.89|4543.29|39
1630637570000|2021-09-03 02:52:50|||||||||3
1630637580000|2021-09-03 02:53:00|4544.01|4543.41|4543.89|4543.29|4544.14|4543.54|4543.89|4543.29|105
1630637590000|2021-09-03 02:53:10|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|113
1630637600000|2021-09-03 02:53:20|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|126
1630637610000|2021-09-03 02:53:30|||||||||17
1630637620000|2021-09-03 02:53:40|4544.14|4543.54|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|80
1630637630000|2021-09-03 02:53:50|4544.14|4543.54|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|51
1630637640000|2021-09-03 02:54:00|4544.14|4543.54|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|51
1630637650000|2021-09-03 02:54:10|4544.14|4543.54|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|25
1630637660000|2021-09-03 02:54:20|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|34
1630637670000|2021-09-03 02:54:30|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|51
1630637690000|2021-09-03 02:54:50|4544.39|4543.79|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|63
1630637700000|2021-09-03 02:55:00|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|22
1630637710000|2021-09-03 02:55:10|||||||||5
1630637720000|2021-09-03 02:55:20|||||||||23
1630637740000|2021-09-03 02:55:40|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|68
1630637780000|2021-09-03 02:56:20|||||||||3
1630637790000|2021-09-03 02:56:30|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|66
1630637800000|2021-09-03 02:56:40|4544.51|4543.91|4544.89|4544.29|4544.89|4544.29|4544.39|4543.79|126
1630637810000|2021-09-03 02:56:50|||||||||13
1630637820000|2021-09-03 02:57:00|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|78
1630637830000|2021-09-03 02:57:10|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|36
1630637840000|2021-09-03 02:57:20|4544.64|4544.04|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|39
1630637850000|2021-09-03 02:57:30|4545.14|4544.54|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|86
1630637860000|2021-09-03 02:57:40|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|60
1630637870000|2021-09-03 02:57:50|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|39
1630637880000|2021-09-03 02:58:00|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4544.89|4544.29|82
1630637890000|2021-09-03 02:58:10|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|41
1630637900000|2021-09-03 02:58:20|4545.14|4544.54|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|98
1630637910000|2021-09-03 02:58:30|4544.76|4544.16|4545.14|4544.54|4545.14|4544.54|4544.76|4544.16|45
1630637920000|2021-09-03 02:58:40|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|58
1630637930000|2021-09-03 02:58:50|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|22
1630637940000|2021-09-03 02:59:00|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|127
1630637950000|2021-09-03 02:59:10|4545.76|4545.16|4546.39|4545.79|4546.64|4546.04|4545.76|4545.16|295
1630637960000|2021-09-03 02:59:20|4546.64|4546.04|4546.39|4545.79|4546.64|4546.04|4546.14|4545.54|92
1630637970000|2021-09-03 02:59:30|4546.14|4545.54|4546.39|4545.79|4546.64|4546.04|4546.14|4545.54|93
1630637980000|2021-09-03 02:59:40|4546.51|4545.91|4546.14|4545.54|4546.51|4545.91|4546.14|4545.54|58
1630637990000|2021-09-03 02:59:50|4546.39|4545.79|4546.89|4546.29|4546.89|4546.29|4546.14|4545.54|127
1630638000000|2021-09-03 03:00:00|4547.14|4546.54|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|535
1630638010000|2021-09-03 03:00:10|4547.51|4546.91|4547.39|4546.79|4547.64|4547.04|4547.39|4546.79|64
1630638020000|2021-09-03 03:00:20|||||||||51
1630638030000|2021-09-03 03:00:30|4547.26|4546.66|4547.14|4546.54|4547.39|4546.79|4547.01|4546.41|93
1630638040000|2021-09-03 03:00:40|4547.01|4546.41|4546.89|4546.29|4547.14|4546.54|4546.64|4546.04|55
1630638050000|2021-09-03 03:00:50|4547.14|4546.54|4546.64|4546.04|4547.14|4546.54|4546.64|4546.04|129
1630638060000|2021-09-03 03:01:00|4546.51|4545.91|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|121
1630638070000|2021-09-03 03:01:10|4546.89|4546.29|4546.39|4545.79|4546.89|4546.29|4546.39|4545.79|81
1630638080000|2021-09-03 03:01:20|4546.64|4546.04|4546.89|4546.29|4546.89|4546.29|4546.39|4545.79|124
1630638090000|2021-09-03 03:01:30|4546.76|4546.16|4546.64|4546.04|4546.89|4546.29|4546.39|4545.79|28
1630638100000|2021-09-03 03:01:40|4546.51|4545.91|4546.39|4545.79|4546.51|4545.91|4546.39|4545.79|13
1630638110000|2021-09-03 03:01:50|4546.14|4545.54|4546.64|4546.04|4546.89|4546.29|4546.14|4545.54|118
1630638120000|2021-09-03 03:02:00|4546.76|4546.16|4546.64|4546.04|4546.89|4546.29|4546.64|4546.04|69
1630638130000|2021-09-03 03:02:10|4546.51|4545.91|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|21
1630638140000|2021-09-03 03:02:20|4546.51|4545.91|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|17
1630638150000|2021-09-03 03:02:30|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|52
1630638160000|2021-09-03 03:02:40|4546.01|4545.41|4545.89|4545.29|4546.01|4545.41|4545.76|4545.16|40
1630638170000|2021-09-03 03:02:50|4546.01|4545.41|4545.64|4545.04|4546.01|4545.41|4545.64|4545.04|97
1630638180000|2021-09-03 03:03:00|4545.39|4544.79|4545.76|4545.16|4545.76|4545.16|4545.39|4544.79|57
1630638190000|2021-09-03 03:03:10|4545.64|4545.04|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|23
1630638200000|2021-09-03 03:03:20|||||||||22
1630638210000|2021-09-03 03:03:30|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|37
1630638220000|2021-09-03 03:03:40|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.14|4544.54|45
1630638230000|2021-09-03 03:03:50|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|24
1630638240000|2021-09-03 03:04:00|||||||||23
1630638250000|2021-09-03 03:04:10|4545.39|4544.79|4545.26|4544.66|4545.39|4544.79|4545.14|4544.54|34
1630638260000|2021-09-03 03:04:20|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|45
1630638270000|2021-09-03 03:04:30|||||||||1
1630638280000|2021-09-03 03:04:40|4545.14|4544.54|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|25
1630638290000|2021-09-03 03:04:50|||||||||2
1630638300000|2021-09-03 03:05:00|4545.51|4544.91|4545.76|4545.16|4545.76|4545.16|4545.39|4544.79|68
1630638310000|2021-09-03 03:05:10|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|20
1630638320000|2021-09-03 03:05:20|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|24
1630638330000|2021-09-03 03:05:30|||||||||4
1630638340000|2021-09-03 03:05:40|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|41
1630638350000|2021-09-03 03:05:50|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|2
1630638360000|2021-09-03 03:06:00|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|16
1630638370000|2021-09-03 03:06:10|||||||||11
1630638380000|2021-09-03 03:06:20|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4545.89|4545.29|24
1630638390000|2021-09-03 03:06:30|||||||||2
1630638400000|2021-09-03 03:06:40|||||||||2
1630638410000|2021-09-03 03:06:50|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4545.89|4545.29|32
1630638430000|2021-09-03 03:07:10|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|34
1630638440000|2021-09-03 03:07:20|||||||||4
1630638460000|2021-09-03 03:07:40|4545.76|4545.16|4545.76|4545.16|4545.89|4545.29|4545.64|4545.04|49
1630638470000|2021-09-03 03:07:50|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|44
1630638480000|2021-09-03 03:08:00|||||||||6
1630638490000|2021-09-03 03:08:10|||||||||2
1630638500000|2021-09-03 03:08:20|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|36
1630638520000|2021-09-03 03:08:40|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|29
1630638530000|2021-09-03 03:08:50|||||||||1
1630638540000|2021-09-03 03:09:00|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|26
1630638550000|2021-09-03 03:09:10|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|73
1630638560000|2021-09-03 03:09:20|||||||||3
1630638570000|2021-09-03 03:09:30|4545.51|4544.91|4545.51|4544.91|4545.64|4545.04|4545.39|4544.79|34
1630638580000|2021-09-03 03:09:40|4545.64|4545.04|4545.39|4544.79|4545.64|4545.04|4545.14|4544.54|22
1630638590000|2021-09-03 03:09:50|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|55
1630638600000|2021-09-03 03:10:00|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|37
1630638610000|2021-09-03 03:10:10|||||||||2
1630638620000|2021-09-03 03:10:20|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|34
1630638630000|2021-09-03 03:10:30|4545.14|4544.54|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|47
1630638640000|2021-09-03 03:10:40|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|24
1630638650000|2021-09-03 03:10:50|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|16
1630638660000|2021-09-03 03:11:00|||||||||3
1630638670000|2021-09-03 03:11:10|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|5
1630638680000|2021-09-03 03:11:20|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|31
1630638690000|2021-09-03 03:11:30|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|22
1630638700000|2021-09-03 03:11:40|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|17
1630638710000|2021-09-03 03:11:50|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|23
1630638720000|2021-09-03 03:12:00|||||||||60
1630638730000|2021-09-03 03:12:10|||||||||19
1630638740000|2021-09-03 03:12:20|||||||||11
1630638750000|2021-09-03 03:12:30|4545.51|4544.91|4545.51|4544.91|4545.51|4544.91|4545.51|4544.91|1
1630638760000|2021-09-03 03:12:40|4545.39|4544.79|4545.51|4544.91|4545.51|4544.91|4545.39|4544.79|25
1630638770000|2021-09-03 03:12:50|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|14
1630638780000|2021-09-03 03:13:00|||||||||12
1630638790000|2021-09-03 03:13:10|||||||||26
1630638800000|2021-09-03 03:13:20|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|25
1630638810000|2021-09-03 03:13:30|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|115
1630638820000|2021-09-03 03:13:40|||||||||39
1630638830000|2021-09-03 03:13:50|||||||||3
1630638840000|2021-09-03 03:14:00|||||||||4
1630638850000|2021-09-03 03:14:10|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|31
1630638860000|2021-09-03 03:14:20|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|13
1630638870000|2021-09-03 03:14:30|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|27
1630638880000|2021-09-03 03:14:40|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|22
1630638890000|2021-09-03 03:14:50|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|34
1630638900000|2021-09-03 03:15:00|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|12
1630638910000|2021-09-03 03:15:10|||||||||53
1630638920000|2021-09-03 03:15:20|4545.76|4545.16|4545.76|4545.16|4545.76|4545.16|4545.64|4545.04|44
1630638930000|2021-09-03 03:15:30|4545.64|4545.04|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|4
1630638940000|2021-09-03 03:15:40|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|11
1630638960000|2021-09-03 03:16:00|||||||||3
1630638970000|2021-09-03 03:16:10|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|45
1630638980000|2021-09-03 03:16:20|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|15
1630638990000|2021-09-03 03:16:30|4545.51|4544.91|4545.51|4544.91|4545.51|4544.91|4545.51|4544.91|39
1630639000000|2021-09-03 03:16:40|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|18
1630639010000|2021-09-03 03:16:50|||||||||1
1630639020000|2021-09-03 03:17:00|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|34
1630639030000|2021-09-03 03:17:10|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|34
1630639040000|2021-09-03 03:17:20|4545.64|4545.04|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|38
1630639050000|2021-09-03 03:17:30|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|41
1630639060000|2021-09-03 03:17:40|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|32
1630639080000|2021-09-03 03:18:00|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|9
1630639090000|2021-09-03 03:18:10|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|15
1630639100000|2021-09-03 03:18:20|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|33
1630639120000|2021-09-03 03:18:40|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|28
1630639130000|2021-09-03 03:18:50|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|39
1630639140000|2021-09-03 03:19:00|||||||||2
1630639150000|2021-09-03 03:19:10|4545.26|4544.66|4544.89|4544.29|4545.26|4544.66|4544.89|4544.29|132
1630639160000|2021-09-03 03:19:20|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.51|4543.91|69
1630639170000|2021-09-03 03:19:30|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|55
1630639180000|2021-09-03 03:19:40|||||||||1
1630639190000|2021-09-03 03:19:50|||||||||39
1630639200000|2021-09-03 03:20:00|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|70
1630639210000|2021-09-03 03:20:10|||||||||14
1630639220000|2021-09-03 03:20:20|||||||||6
1630639230000|2021-09-03 03:20:30|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|27
1630639240000|2021-09-03 03:20:40|||||||||1
1630639250000|2021-09-03 03:20:50|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|10
1630639260000|2021-09-03 03:21:00|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|12
1630639270000|2021-09-03 03:21:10|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|60
1630639280000|2021-09-03 03:21:20|4544.89|4544.29|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|17
1630639290000|2021-09-03 03:21:30|4545.26|4544.66|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|35
1630639300000|2021-09-03 03:21:40|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|20
1630639320000|2021-09-03 03:22:00|||||||||5
1630639330000|2021-09-03 03:22:10|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|36
1630639340000|2021-09-03 03:22:20|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|15
1630639360000|2021-09-03 03:22:40|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|44
1630639370000|2021-09-03 03:22:50|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|37
1630639380000|2021-09-03 03:23:00|||||||||30
1630639390000|2021-09-03 03:23:10|4545.01|4544.41|4545.26|4544.66|4545.26|4544.66|4545.01|4544.41|29
1630639400000|2021-09-03 03:23:20|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|29
1630639410000|2021-09-03 03:23:30|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|23
1630639420000|2021-09-03 03:23:40|||||||||2
1630639440000|2021-09-03 03:24:00|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|34
1630639450000|2021-09-03 03:24:10|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|11
1630639460000|2021-09-03 03:24:20|4545.51|4544.91|4545.26|4544.66|4545.51|4544.91|4545.14|4544.54|44
1630639470000|2021-09-03 03:24:30|4545.14|4544.54|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|8
1630639480000|2021-09-03 03:24:40|||||||||2
1630639490000|2021-09-03 03:24:50|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|37
1630639500000|2021-09-03 03:25:00|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|7
1630639510000|2021-09-03 03:25:10|4545.39|4544.79|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|42
1630639520000|2021-09-03 03:25:20|4545.26|4544.66|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|26
1630639530000|2021-09-03 03:25:30|4545.26|4544.66|4545.26|4544.66|4545.26|4544.66|4545.26|4544.66|21
1630639540000|2021-09-03 03:25:40|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|24
1630639550000|2021-09-03 03:25:50|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|10
1630639560000|2021-09-03 03:26:00|4545.01|4544.41|4545.01|4544.41|4545.14|4544.54|4544.89|4544.29|7
1630639570000|2021-09-03 03:26:10|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|12
1630639580000|2021-09-03 03:26:20|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|12
1630639590000|2021-09-03 03:26:30|4545.14|4544.54|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|20
1630639600000|2021-09-03 03:26:40|||||||||2
1630639610000|2021-09-03 03:26:50|4545.26|4544.66|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|22
1630639620000|2021-09-03 03:27:00|||||||||2
1630639630000|2021-09-03 03:27:10|||||||||2
1630639640000|2021-09-03 03:27:20|||||||||2
1630639650000|2021-09-03 03:27:30|||||||||11
1630639680000|2021-09-03 03:28:00|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|50
1630639690000|2021-09-03 03:28:10|||||||||2
1630639710000|2021-09-03 03:28:30|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|17
1630639720000|2021-09-03 03:28:40|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|28
1630639740000|2021-09-03 03:29:00|4545.01|4544.41|4545.14|4544.54|4545.26|4544.66|4545.01|4544.41|22
1630639750000|2021-09-03 03:29:10|||||||||2
1630639760000|2021-09-03 03:29:20|4544.89|4544.29|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|17
1630639770000|2021-09-03 03:29:30|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|13
1630639790000|2021-09-03 03:29:50|||||||||2
1630639800000|2021-09-03 03:30:00|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4544.89|4544.29|131
1630639810000|2021-09-03 03:30:10|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|13
1630639820000|2021-09-03 03:30:20|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|22
1630639830000|2021-09-03 03:30:30|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|10
1630639840000|2021-09-03 03:30:40|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|10
1630639850000|2021-09-03 03:30:50|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|10
1630639860000|2021-09-03 03:31:00|4544.64|4544.04|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|48
1630639870000|2021-09-03 03:31:10|||||||||2
1630639880000|2021-09-03 03:31:20|4544.39|4543.79|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|68
1630639900000|2021-09-03 03:31:40|||||||||7
1630639910000|2021-09-03 03:31:50|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|45
1630639920000|2021-09-03 03:32:00|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|21
1630639930000|2021-09-03 03:32:10|4544.51|4543.91|4544.89|4544.29|4544.89|4544.29|4544.51|4543.91|35
1630639940000|2021-09-03 03:32:20|4544.76|4544.16|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|24
1630639950000|2021-09-03 03:32:30|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|29
1630639960000|2021-09-03 03:32:40|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|8
1630639970000|2021-09-03 03:32:50|||||||||5
1630639980000|2021-09-03 03:33:00|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|19
1630639990000|2021-09-03 03:33:10|4544.51|4543.91|4544.51|4543.91|4544.64|4544.04|4544.51|4543.91|4
1630640000000|2021-09-03 03:33:20|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|13
1630640010000|2021-09-03 03:33:30|4544.89|4544.29|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|45
1630640020000|2021-09-03 03:33:40|||||||||3
1630640030000|2021-09-03 03:33:50|||||||||18
1630640040000|2021-09-03 03:34:00|||||||||7
1630640050000|2021-09-03 03:34:10|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|11
1630640060000|2021-09-03 03:34:20|||||||||3
1630640070000|2021-09-03 03:34:30|4544.89|4544.29|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|27
1630640080000|2021-09-03 03:34:40|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|21
1630640090000|2021-09-03 03:34:50|||||||||1
1630640100000|2021-09-03 03:35:00|4544.76|4544.16|4544.76|4544.16|4544.89|4544.29|4544.64|4544.04|26
1630640110000|2021-09-03 03:35:10|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|33
1630640120000|2021-09-03 03:35:20|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|20
1630640130000|2021-09-03 03:35:30|4544.76|4544.16|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|103
1630640150000|2021-09-03 03:35:50|||||||||2
1630640170000|2021-09-03 03:36:10|||||||||3
1630640180000|2021-09-03 03:36:20|4544.39|4543.79|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|47
1630640190000|2021-09-03 03:36:30|||||||||1
1630640200000|2021-09-03 03:36:40|4544.51|4543.91|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|46
1630640220000|2021-09-03 03:37:00|4544.26|4543.66|4544.51|4543.91|4544.64|4544.04|4544.14|4543.54|69
1630640230000|2021-09-03 03:37:10|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|13
1630640240000|2021-09-03 03:37:20|4544.51|4543.91|4544.39|4543.79|4544.51|4543.91|4544.39|4543.79|11
1630640250000|2021-09-03 03:37:30|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|13
1630640260000|2021-09-03 03:37:40|4544.26|4543.66|4544.39|4543.79|4544.51|4543.91|4544.26|4543.66|74
1630640270000|2021-09-03 03:37:50|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|19
1630640280000|2021-09-03 03:38:00|||||||||24
1630640290000|2021-09-03 03:38:10|||||||||2
1630640300000|2021-09-03 03:38:20|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|42
1630640310000|2021-09-03 03:38:30|4543.64|4543.04|4543.89|4543.29|4543.89|4543.29|4543.64|4543.04|59
1630640320000|2021-09-03 03:38:40|||||||||12
1630640330000|2021-09-03 03:38:50|4543.64|4543.04|4543.64|4543.04|4543.89|4543.29|4543.64|4543.04|24
1630640340000|2021-09-03 03:39:00|4543.76|4543.16|4543.89|4543.29|4543.89|4543.29|4543.76|4543.16|16
1630640350000|2021-09-03 03:39:10|||||||||57
1630640360000|2021-09-03 03:39:20|4543.64|4543.04|4543.89|4543.29|4543.89|4543.29|4543.64|4543.04|8
1630640370000|2021-09-03 03:39:30|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|51
1630640380000|2021-09-03 03:39:40|4543.89|4543.29|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|33
1630640390000|2021-09-03 03:39:50|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|15
1630640400000|2021-09-03 03:40:00|4544.14|4543.54|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|10
1630640410000|2021-09-03 03:40:10|||||||||15
1630640420000|2021-09-03 03:40:20|4544.14|4543.54|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|33
1630640430000|2021-09-03 03:40:30|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|26
1630640450000|2021-09-03 03:40:50|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|9
1630640460000|2021-09-03 03:41:00|4544.51|4543.91|4544.39|4543.79|4544.51|4543.91|4544.39|4543.79|18
1630640470000|2021-09-03 03:41:10|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|14
1630640480000|2021-09-03 03:41:20|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|14
1630640490000|2021-09-03 03:41:30|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|17
1630640500000|2021-09-03 03:41:40|4544.76|4544.16|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|36
1630640510000|2021-09-03 03:41:50|4544.76|4544.16|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|28
1630640520000|2021-09-03 03:42:00|4544.51|4543.91|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|13
1630640530000|2021-09-03 03:42:10|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|20
1630640540000|2021-09-03 03:42:20|4544.51|4543.91|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|11
1630640550000|2021-09-03 03:42:30|||||||||10
1630640560000|2021-09-03 03:42:40|||||||||1
1630640570000|2021-09-03 03:42:50|||||||||2
1630640580000|2021-09-03 03:43:00|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|32
1630640590000|2021-09-03 03:43:10|4544.51|4543.91|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|4
1630640600000|2021-09-03 03:43:20|||||||||1
1630640610000|2021-09-03 03:43:30|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|20
1630640620000|2021-09-03 03:43:40|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|10
1630640630000|2021-09-03 03:43:50|||||||||1
1630640640000|2021-09-03 03:44:00|||||||||1
1630640650000|2021-09-03 03:44:10|||||||||4
1630640660000|2021-09-03 03:44:20|4544.51|4543.91|4544.39|4543.79|4544.51|4543.91|4544.39|4543.79|21
1630640670000|2021-09-03 03:44:30|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|45
1630640680000|2021-09-03 03:44:40|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|33
1630640690000|2021-09-03 03:44:50|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|8
1630640700000|2021-09-03 03:45:00|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|37
1630640710000|2021-09-03 03:45:10|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|34
1630640720000|2021-09-03 03:45:20|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|28
1630640730000|2021-09-03 03:45:30|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|97
1630640750000|2021-09-03 03:45:50|4544.76|4544.16|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|66
1630640760000|2021-09-03 03:46:00|4544.39|4543.79|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|70
1630640770000|2021-09-03 03:46:10|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|24
1630640780000|2021-09-03 03:46:20|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|32
1630640790000|2021-09-03 03:46:30|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|18
1630640800000|2021-09-03 03:46:40|||||||||4
1630640820000|2021-09-03 03:47:00|4544.51|4543.91|4544.39|4543.79|4544.51|4543.91|4544.39|4543.79|21
1630640830000|2021-09-03 03:47:10|||||||||3
1630640850000|2021-09-03 03:47:30|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|14
1630640870000|2021-09-03 03:47:50|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|22
1630640880000|2021-09-03 03:48:00|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|6
1630640890000|2021-09-03 03:48:10|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|9
1630640900000|2021-09-03 03:48:20|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|12
1630640920000|2021-09-03 03:48:40|4544.39|4543.79|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|45
1630640930000|2021-09-03 03:48:50|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|30
1630640940000|2021-09-03 03:49:00|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|14
1630640950000|2021-09-03 03:49:10|||||||||1
1630640960000|2021-09-03 03:49:20|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|17
1630640970000|2021-09-03 03:49:30|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|25
1630640980000|2021-09-03 03:49:40|||||||||11
1630640990000|2021-09-03 03:49:50|||||||||1
1630641000000|2021-09-03 03:50:00|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|19
1630641020000|2021-09-03 03:50:20|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|41
1630641030000|2021-09-03 03:50:30|4544.64|4544.04|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|18
1630641040000|2021-09-03 03:50:40|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|37
1630641050000|2021-09-03 03:50:50|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|15
1630641060000|2021-09-03 03:51:00|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|9
1630641070000|2021-09-03 03:51:10|4544.76|4544.16|4544.89|4544.29|4545.01|4544.41|4544.76|4544.16|41
1630641080000|2021-09-03 03:51:20|||||||||1
1630641090000|2021-09-03 03:51:30|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|28
1630641100000|2021-09-03 03:51:40|||||||||10
1630641110000|2021-09-03 03:51:50|||||||||3
1630641120000|2021-09-03 03:52:00|4544.64|4544.04|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|34
1630641150000|2021-09-03 03:52:30|||||||||7
1630641160000|2021-09-03 03:52:40|||||||||11
1630641180000|2021-09-03 03:53:00|||||||||2
1630641200000|2021-09-03 03:53:20|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|17
1630641210000|2021-09-03 03:53:30|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|15
1630641240000|2021-09-03 03:54:00|4545.01|4544.41|4545.01|4544.41|4545.01|4544.41|4545.01|4544.41|0
1630641250000|2021-09-03 03:54:10|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|3
1630641260000|2021-09-03 03:54:20|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|38
1630641270000|2021-09-03 03:54:30|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|40
1630641280000|2021-09-03 03:54:40|||||||||5
1630641290000|2021-09-03 03:54:50|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|11
1630641300000|2021-09-03 03:55:00|||||||||1
1630641310000|2021-09-03 03:55:10|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|68
1630641320000|2021-09-03 03:55:20|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|16
1630641330000|2021-09-03 03:55:30|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|22
1630641340000|2021-09-03 03:55:40|||||||||44
1630641350000|2021-09-03 03:55:50|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|32
1630641360000|2021-09-03 03:56:00|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|19
1630641370000|2021-09-03 03:56:10|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|27
1630641380000|2021-09-03 03:56:20|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|14
1630641390000|2021-09-03 03:56:30|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|2
1630641400000|2021-09-03 03:56:40|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|15
1630641420000|2021-09-03 03:57:00|4545.64|4545.04|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|9
1630641430000|2021-09-03 03:57:10|||||||||2
1630641440000|2021-09-03 03:57:20|||||||||8
1630641450000|2021-09-03 03:57:30|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|15
1630641460000|2021-09-03 03:57:40|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|43
1630641470000|2021-09-03 03:57:50|||||||||8
1630641480000|2021-09-03 03:58:00|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|102
1630641490000|2021-09-03 03:58:10|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|40
1630641500000|2021-09-03 03:58:20|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|32
1630641510000|2021-09-03 03:58:30|4545.14|4544.54|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|22
1630641520000|2021-09-03 03:58:40|||||||||2
1630641530000|2021-09-03 03:58:50|4545.51|4544.91|4545.26|4544.66|4545.51|4544.91|4545.14|4544.54|19
1630641540000|2021-09-03 03:59:00|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|77
1630641550000|2021-09-03 03:59:10|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|36
1630641560000|2021-09-03 03:59:20|||||||||1
1630641580000|2021-09-03 03:59:40|4545.26|4544.66|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|9
1630641590000|2021-09-03 03:59:50|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|5
1630641600000|2021-09-03 04:00:00|||||||||8
1630641610000|2021-09-03 04:00:10|||||||||50
1630641620000|2021-09-03 04:00:20|||||||||8
1630641630000|2021-09-03 04:00:30|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|20
1630641650000|2021-09-03 04:00:50|4545.39|4544.79|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|14
1630641660000|2021-09-03 04:01:00|4545.26|4544.66|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|7
1630641670000|2021-09-03 04:01:10|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|38
1630641700000|2021-09-03 04:01:40|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|33
1630641710000|2021-09-03 04:01:50|||||||||4
1630641720000|2021-09-03 04:02:00|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|19
1630641730000|2021-09-03 04:02:10|||||||||4
1630641760000|2021-09-03 04:02:40|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|14
1630641770000|2021-09-03 04:02:50|4545.14|4544.54|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|11
1630641780000|2021-09-03 04:03:00|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|6
1630641790000|2021-09-03 04:03:10|||||||||3
1630641810000|2021-09-03 04:03:30|||||||||2
1630641820000|2021-09-03 04:03:40|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|63
1630641830000|2021-09-03 04:03:50|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4544.89|4544.29|52
1630641840000|2021-09-03 04:04:00|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|32
1630641850000|2021-09-03 04:04:10|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|6
1630641860000|2021-09-03 04:04:20|||||||||1
1630641870000|2021-09-03 04:04:30|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|1
1630641890000|2021-09-03 04:04:50|||||||||1
1630641900000|2021-09-03 04:05:00|4545.14|4544.54|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|40
1630641910000|2021-09-03 04:05:10|||||||||1
1630641930000|2021-09-03 04:05:30|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|5
1630641940000|2021-09-03 04:05:40|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|16
1630641950000|2021-09-03 04:05:50|||||||||1
1630641970000|2021-09-03 04:06:10|||||||||6
1630641980000|2021-09-03 04:06:20|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|10
1630641990000|2021-09-03 04:06:30|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|9
1630642010000|2021-09-03 04:06:50|||||||||5
1630642020000|2021-09-03 04:07:00|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|15
1630642030000|2021-09-03 04:07:10|||||||||2
1630642040000|2021-09-03 04:07:20|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|13
1630642050000|2021-09-03 04:07:30|||||||||1
1630642070000|2021-09-03 04:07:50|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|15
1630642080000|2021-09-03 04:08:00|4545.14|4544.54|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|38
1630642100000|2021-09-03 04:08:20|||||||||5
1630642120000|2021-09-03 04:08:40|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|15
1630642140000|2021-09-03 04:09:00|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|44
1630642150000|2021-09-03 04:09:10|||||||||3
1630642160000|2021-09-03 04:09:20|4545.01|4544.41|4545.14|4544.54|4545.26|4544.66|4545.01|4544.41|42
1630642180000|2021-09-03 04:09:40|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|7
1630642200000|2021-09-03 04:10:00|4545.14|4544.54|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|23
1630642230000|2021-09-03 04:10:30|||||||||1
1630642240000|2021-09-03 04:10:40|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|28
1630642250000|2021-09-03 04:10:50|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|20
1630642260000|2021-09-03 04:11:00|||||||||7
1630642270000|2021-09-03 04:11:10|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|12
1630642280000|2021-09-03 04:11:20|||||||||3
1630642290000|2021-09-03 04:11:30|||||||||11
1630642320000|2021-09-03 04:12:00|||||||||3
1630642330000|2021-09-03 04:12:10|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|23
1630642340000|2021-09-03 04:12:20|||||||||1
1630642350000|2021-09-03 04:12:30|||||||||1
1630642360000|2021-09-03 04:12:40|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|22
1630642370000|2021-09-03 04:12:50|||||||||5
1630642380000|2021-09-03 04:13:00|4545.39|4544.79|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|40
1630642400000|2021-09-03 04:13:20|||||||||1
1630642420000|2021-09-03 04:13:40|||||||||3
1630642450000|2021-09-03 04:14:10|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|80
1630642460000|2021-09-03 04:14:20|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|22
1630642480000|2021-09-03 04:14:40|4545.51|4544.91|4545.51|4544.91|4545.51|4544.91|4545.51|4544.91|3
1630642490000|2021-09-03 04:14:50|4545.39|4544.79|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|37
1630642500000|2021-09-03 04:15:00|||||||||2
1630642530000|2021-09-03 04:15:30|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|28
1630642540000|2021-09-03 04:15:40|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|18
1630642560000|2021-09-03 04:16:00|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|3
1630642570000|2021-09-03 04:16:10|||||||||1
1630642680000|2021-09-03 04:18:00|||||||||11
1630642690000|2021-09-03 04:18:10|||||||||1
1630642700000|2021-09-03 04:18:20|||||||||1
1630642710000|2021-09-03 04:18:30|||||||||8
1630642740000|2021-09-03 04:19:00|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|33
1630642760000|2021-09-03 04:19:20|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|20
1630642790000|2021-09-03 04:19:50|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|35
1630642800000|2021-09-03 04:20:00|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|16
1630642840000|2021-09-03 04:20:40|||||||||4
1630642850000|2021-09-03 04:20:50|||||||||2
1630642860000|2021-09-03 04:21:00|||||||||5
1630642870000|2021-09-03 04:21:10|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|26
1630642880000|2021-09-03 04:21:20|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|51
1630642890000|2021-09-03 04:21:30|||||||||3
1630642900000|2021-09-03 04:21:40|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|33
1630642910000|2021-09-03 04:21:50|||||||||6
1630642920000|2021-09-03 04:22:00|||||||||5
1630642930000|2021-09-03 04:22:10|||||||||1
1630642950000|2021-09-03 04:22:30|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|25
1630642960000|2021-09-03 04:22:40|||||||||1
1630642970000|2021-09-03 04:22:50|||||||||14
1630642990000|2021-09-03 04:23:10|||||||||21
1630643000000|2021-09-03 04:23:20|||||||||4
1630643030000|2021-09-03 04:23:50|||||||||2
1630643040000|2021-09-03 04:24:00|||||||||3
1630643060000|2021-09-03 04:24:20|4546.14|4545.54|4546.64|4546.04|4546.64|4546.04|4546.14|4545.54|399
1630643070000|2021-09-03 04:24:30|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|81
1630643080000|2021-09-03 04:24:40|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|56
1630643090000|2021-09-03 04:24:50|4546.39|4545.79|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|37
1630643100000|2021-09-03 04:25:00|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|7
1630643110000|2021-09-03 04:25:10|4546.64|4546.04|4546.76|4546.16|4546.76|4546.16|4546.64|4546.04|75
1630643120000|2021-09-03 04:25:20|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|4546.64|4546.04|12
1630643130000|2021-09-03 04:25:30|||||||||4
1630643140000|2021-09-03 04:25:40|||||||||4
1630643150000|2021-09-03 04:25:50|||||||||4
1630643180000|2021-09-03 04:26:20|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|47
1630643190000|2021-09-03 04:26:30|||||||||2
1630643200000|2021-09-03 04:26:40|||||||||13
1630643210000|2021-09-03 04:26:50|4546.76|4546.16|4546.89|4546.29|4546.89|4546.29|4546.76|4546.16|32
1630643220000|2021-09-03 04:27:00|4546.76|4546.16|4546.64|4546.04|4546.76|4546.16|4546.64|4546.04|27
1630643240000|2021-09-03 04:27:20|||||||||1
1630643250000|2021-09-03 04:27:30|4546.76|4546.16|4546.76|4546.16|4546.76|4546.16|4546.76|4546.16|63
1630643260000|2021-09-03 04:27:40|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|24
1630643270000|2021-09-03 04:27:50|||||||||19
1630643280000|2021-09-03 04:28:00|||||||||3
1630643300000|2021-09-03 04:28:20|4547.01|4546.41|4547.14|4546.54|4547.14|4546.54|4546.89|4546.29|106
1630643310000|2021-09-03 04:28:30|4547.01|4546.41|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|61
1630643320000|2021-09-03 04:28:40|||||||||4
1630643330000|2021-09-03 04:28:50|4547.01|4546.41|4547.14|4546.54|4547.14|4546.54|4547.01|4546.41|54
1630643340000|2021-09-03 04:29:00|4547.01|4546.41|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|23
1630643350000|2021-09-03 04:29:10|||||||||1
1630643360000|2021-09-03 04:29:20|||||||||5
1630643370000|2021-09-03 04:29:30|4546.76|4546.16|4546.89|4546.29|4546.89|4546.29|4546.64|4546.04|122
1630643380000|2021-09-03 04:29:40|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|8
1630643410000|2021-09-03 04:30:10|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|39
1630643420000|2021-09-03 04:30:20|||||||||10
1630643430000|2021-09-03 04:30:30|||||||||6
1630643440000|2021-09-03 04:30:40|4546.64|4546.04|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|19
1630643450000|2021-09-03 04:30:50|4546.51|4545.91|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|16
1630643460000|2021-09-03 04:31:00|||||||||9
1630643470000|2021-09-03 04:31:10|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|43
1630643480000|2021-09-03 04:31:20|||||||||1
1630643500000|2021-09-03 04:31:40|||||||||19
1630643510000|2021-09-03 04:31:50|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|118
1630643530000|2021-09-03 04:32:10|4546.51|4545.91|4546.39|4545.79|4546.51|4545.91|4546.39|4545.79|17
1630643540000|2021-09-03 04:32:20|4546.51|4545.91|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|37
1630643550000|2021-09-03 04:32:30|||||||||2
1630643560000|2021-09-03 04:32:40|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|26
1630643570000|2021-09-03 04:32:50|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.26|4545.66|6
1630643590000|2021-09-03 04:33:10|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|17
1630643600000|2021-09-03 04:33:20|4546.39|4545.79|4546.14|4545.54|4546.39|4545.79|4546.14|4545.54|13
1630643610000|2021-09-03 04:33:30|||||||||1
1630643630000|2021-09-03 04:33:50|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|17
1630643640000|2021-09-03 04:34:00|4546.14|4545.54|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|37
1630643650000|2021-09-03 04:34:10|||||||||5
1630643660000|2021-09-03 04:34:20|||||||||1
1630643690000|2021-09-03 04:34:50|4545.89|4545.29|4546.01|4545.41|4546.01|4545.41|4545.89|4545.29|16
1630643700000|2021-09-03 04:35:00|4546.14|4545.54|4545.89|4545.29|4546.14|4545.54|4545.89|4545.29|44
1630643710000|2021-09-03 04:35:10|||||||||4
1630643740000|2021-09-03 04:35:40|||||||||3
1630643750000|2021-09-03 04:35:50|||||||||3
1630643770000|2021-09-03 04:36:10|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|51
1630643780000|2021-09-03 04:36:20|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|3
1630643790000|2021-09-03 04:36:30|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|23
1630643800000|2021-09-03 04:36:40|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|14
1630643810000|2021-09-03 04:36:50|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4546.01|4545.41|11
1630643820000|2021-09-03 04:37:00|4545.89|4545.29|4546.14|4545.54|4546.14|4545.54|4545.89|4545.29|17
1630643830000|2021-09-03 04:37:10|||||||||1
1630643840000|2021-09-03 04:37:20|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|13
1630643850000|2021-09-03 04:37:30|4546.01|4545.41|4545.89|4545.29|4546.01|4545.41|4545.89|4545.29|5
1630643870000|2021-09-03 04:37:50|||||||||1
1630643890000|2021-09-03 04:38:10|||||||||1
1630643920000|2021-09-03 04:38:40|||||||||1
1630643940000|2021-09-03 04:39:00|||||||||1
1630643950000|2021-09-03 04:39:10|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4546.01|4545.41|20
1630643960000|2021-09-03 04:39:20|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|12
1630643970000|2021-09-03 04:39:30|||||||||9
1630643980000|2021-09-03 04:39:40|4546.01|4545.41|4545.89|4545.29|4546.01|4545.41|4545.89|4545.29|17
1630644000000|2021-09-03 04:40:00|||||||||6
1630644010000|2021-09-03 04:40:10|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|40
1630644020000|2021-09-03 04:40:20|||||||||6
1630644040000|2021-09-03 04:40:40|||||||||5
1630644050000|2021-09-03 04:40:50|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|36
1630644060000|2021-09-03 04:41:00|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|60
1630644070000|2021-09-03 04:41:10|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|30
1630644080000|2021-09-03 04:41:20|4545.51|4544.91|4545.51|4544.91|4545.64|4545.04|4545.39|4544.79|36
1630644090000|2021-09-03 04:41:30|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|5
1630644100000|2021-09-03 04:41:40|||||||||15
1630644110000|2021-09-03 04:41:50|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|2
1630644120000|2021-09-03 04:42:00|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|20
1630644130000|2021-09-03 04:42:10|||||||||1
1630644140000|2021-09-03 04:42:20|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|24
1630644150000|2021-09-03 04:42:30|||||||||10
1630644180000|2021-09-03 04:43:00|||||||||106
1630644190000|2021-09-03 04:43:10|||||||||10
1630644200000|2021-09-03 04:43:20|||||||||1
1630644230000|2021-09-03 04:43:50|||||||||16
1630644240000|2021-09-03 04:44:00|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|27
1630644260000|2021-09-03 04:44:20|||||||||43
1630644270000|2021-09-03 04:44:30|||||||||3
1630644300000|2021-09-03 04:45:00|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|23
1630644310000|2021-09-03 04:45:10|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|11
1630644320000|2021-09-03 04:45:20|4545.14|4544.54|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|42
1630644330000|2021-09-03 04:45:30|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|16
1630644340000|2021-09-03 04:45:40|||||||||2
1630644350000|2021-09-03 04:45:50|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|40
1630644360000|2021-09-03 04:46:00|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|20
1630644370000|2021-09-03 04:46:10|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|45
1630644400000|2021-09-03 04:46:40|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|26
1630644410000|2021-09-03 04:46:50|||||||||3
1630644420000|2021-09-03 04:47:00|4545.14|4544.54|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|31
1630644430000|2021-09-03 04:47:10|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|24
1630644450000|2021-09-03 04:47:30|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|36
1630644460000|2021-09-03 04:47:40|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|14
1630644470000|2021-09-03 04:47:50|||||||||7
1630644480000|2021-09-03 04:48:00|||||||||7
1630644490000|2021-09-03 04:48:10|4545.39|4544.79|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|25
1630644500000|2021-09-03 04:48:20|4545.26|4544.66|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|39
1630644510000|2021-09-03 04:48:30|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|12
1630644520000|2021-09-03 04:48:40|||||||||4
1630644540000|2021-09-03 04:49:00|||||||||1
1630644550000|2021-09-03 04:49:10|4545.64|4545.04|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|12
1630644560000|2021-09-03 04:49:20|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|21
1630644570000|2021-09-03 04:49:30|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|13
1630644590000|2021-09-03 04:49:50|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|17
1630644620000|2021-09-03 04:50:20|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|17
1630644630000|2021-09-03 04:50:30|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|31
1630644640000|2021-09-03 04:50:40|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|43
1630644650000|2021-09-03 04:50:50|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|50
1630644660000|2021-09-03 04:51:00|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|16
1630644690000|2021-09-03 04:51:30|||||||||3
1630644700000|2021-09-03 04:51:40|||||||||2
1630644720000|2021-09-03 04:52:00|||||||||33
1630644730000|2021-09-03 04:52:10|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|19
1630644740000|2021-09-03 04:52:20|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|5
1630644770000|2021-09-03 04:52:50|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|16
1630644790000|2021-09-03 04:53:10|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|19
1630644820000|2021-09-03 04:53:40|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|87
1630644830000|2021-09-03 04:53:50|||||||||11
1630644860000|2021-09-03 04:54:20|||||||||9
1630644870000|2021-09-03 04:54:30|||||||||19
1630644880000|2021-09-03 04:54:40|4546.01|4545.41|4545.89|4545.29|4546.14|4545.54|4545.89|4545.29|16
1630644890000|2021-09-03 04:54:50|||||||||8
1630644900000|2021-09-03 04:55:00|||||||||2
1630644920000|2021-09-03 04:55:20|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|32
1630644930000|2021-09-03 04:55:30|||||||||2
1630644940000|2021-09-03 04:55:40|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|43
1630644950000|2021-09-03 04:55:50|4546.14|4545.54|4545.89|4545.29|4546.14|4545.54|4545.89|4545.29|40
1630644960000|2021-09-03 04:56:00|||||||||1
1630644980000|2021-09-03 04:56:20|||||||||47
1630644990000|2021-09-03 04:56:30|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|15
1630645000000|2021-09-03 04:56:40|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|12
1630645010000|2021-09-03 04:56:50|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4546.01|4545.41|48
1630645020000|2021-09-03 04:57:00|||||||||5
1630645050000|2021-09-03 04:57:30|||||||||1
1630645060000|2021-09-03 04:57:40|||||||||2
1630645080000|2021-09-03 04:58:00|||||||||4
1630645090000|2021-09-03 04:58:10|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|30
1630645100000|2021-09-03 04:58:20|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4546.01|4545.41|12
1630645110000|2021-09-03 04:58:30|||||||||17
1630645120000|2021-09-03 04:58:40|||||||||1
1630645130000|2021-09-03 04:58:50|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.26|4545.66|57
1630645160000|2021-09-03 04:59:20|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|12
1630645190000|2021-09-03 04:59:50|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.26|4545.66|13
1630645200000|2021-09-03 05:00:00|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|31
1630645210000|2021-09-03 05:00:10|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|23
1630645220000|2021-09-03 05:00:20|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.26|4545.66|33
1630645230000|2021-09-03 05:00:30|4546.14|4545.54|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|13
1630645240000|2021-09-03 05:00:40|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|49
1630645250000|2021-09-03 05:00:50|||||||||6
1630645260000|2021-09-03 05:01:00|4546.39|4545.79|4546.14|4545.54|4546.39|4545.79|4546.14|4545.54|64
1630645270000|2021-09-03 05:01:10|4546.39|4545.79|4546.14|4545.54|4546.39|4545.79|4546.14|4545.54|37
1630645280000|2021-09-03 05:01:20|||||||||14
1630645290000|2021-09-03 05:01:30|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|80
1630645300000|2021-09-03 05:01:40|4546.26|4545.66|4546.64|4546.04|4546.64|4546.04|4546.26|4545.66|137
1630645310000|2021-09-03 05:01:50|4546.89|4546.29|4547.14|4546.54|4547.14|4546.54|4546.64|4546.04|184
1630645320000|2021-09-03 05:02:00|4547.01|4546.41|4547.14|4546.54|4547.14|4546.54|4546.89|4546.29|113
1630645330000|2021-09-03 05:02:10|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|22
1630645350000|2021-09-03 05:02:30|||||||||10
1630645360000|2021-09-03 05:02:40|||||||||3
1630645370000|2021-09-03 05:02:50|4547.01|4546.41|4547.14|4546.54|4547.14|4546.54|4547.01|4546.41|9
1630645380000|2021-09-03 05:03:00|||||||||9
1630645390000|2021-09-03 05:03:10|4546.89|4546.29|4546.64|4546.04|4546.89|4546.29|4546.64|4546.04|124
1630645400000|2021-09-03 05:03:20|4546.76|4546.16|4546.89|4546.29|4546.89|4546.29|4546.64|4546.04|25
1630645420000|2021-09-03 05:03:40|4546.76|4546.16|4546.89|4546.29|4546.89|4546.29|4546.64|4546.04|53
1630645430000|2021-09-03 05:03:50|||||||||7
1630645440000|2021-09-03 05:04:00|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|34
1630645450000|2021-09-03 05:04:10|||||||||10
1630645460000|2021-09-03 05:04:20|4547.01|4546.41|4546.89|4546.29|4547.01|4546.41|4546.89|4546.29|90
1630645480000|2021-09-03 05:04:40|4546.64|4546.04|4546.89|4546.29|4546.89|4546.29|4546.64|4546.04|59
1630645490000|2021-09-03 05:04:50|4547.01|4546.41|4547.14|4546.54|4547.14|4546.54|4546.89|4546.29|40
1630645500000|2021-09-03 05:05:00|4547.01|4546.41|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|19
1630645510000|2021-09-03 05:05:10|4546.76|4546.16|4546.89|4546.29|4546.89|4546.29|4546.64|4546.04|23
1630645520000|2021-09-03 05:05:20|4546.64|4546.04|4546.89|4546.29|4546.89|4546.29|4546.64|4546.04|30
1630645530000|2021-09-03 05:05:30|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|10
1630645540000|2021-09-03 05:05:40|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|40
1630645550000|2021-09-03 05:05:50|4546.26|4545.66|4546.26|4545.66|4546.39|4545.79|4546.14|4545.54|17
1630645560000|2021-09-03 05:06:00|4546.39|4545.79|4546.14|4545.54|4546.39|4545.79|4546.14|4545.54|11
1630645570000|2021-09-03 05:06:10|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|9
1630645590000|2021-09-03 05:06:30|||||||||15
1630645600000|2021-09-03 05:06:40|||||||||1
1630645620000|2021-09-03 05:07:00|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4545.89|4545.29|26
1630645630000|2021-09-03 05:07:10|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4545.89|4545.29|10
1630645640000|2021-09-03 05:07:20|||||||||1
1630645650000|2021-09-03 05:07:30|4546.26|4545.66|4546.26|4545.66|4546.26|4545.66|4546.14|4545.54|56
1630645660000|2021-09-03 05:07:40|4546.39|4545.79|4546.14|4545.54|4546.39|4545.79|4546.14|4545.54|21
1630645670000|2021-09-03 05:07:50|||||||||4
1630645680000|2021-09-03 05:08:00|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|52
1630645690000|2021-09-03 05:08:10|4546.01|4545.41|4545.89|4545.29|4546.01|4545.41|4545.89|4545.29|15
1630645700000|2021-09-03 05:08:20|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|128
1630645710000|2021-09-03 05:08:30|4545.51|4544.91|4545.51|4544.91|4545.51|4544.91|4545.39|4544.79|28
1630645720000|2021-09-03 05:08:40|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|6
1630645730000|2021-09-03 05:08:50|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|10
1630645740000|2021-09-03 05:09:00|4545.39|4544.79|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|85
1630645750000|2021-09-03 05:09:10|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|17
1630645760000|2021-09-03 05:09:20|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|54
1630645770000|2021-09-03 05:09:30|4545.64|4545.04|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|18
1630645780000|2021-09-03 05:09:40|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|12
1630645790000|2021-09-03 05:09:50|||||||||1
1630645800000|2021-09-03 05:10:00|||||||||37
1630645820000|2021-09-03 05:10:20|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|10
1630645830000|2021-09-03 05:10:30|||||||||3
1630645860000|2021-09-03 05:11:00|4545.14|4544.54|4545.26|4544.66|4545.26|4544.66|4545.14|4544.54|43
1630645870000|2021-09-03 05:11:10|4545.39|4544.79|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|27
1630645880000|2021-09-03 05:11:20|||||||||4
1630645890000|2021-09-03 05:11:30|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|47
1630645900000|2021-09-03 05:11:40|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|30
1630645910000|2021-09-03 05:11:50|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|37
1630645920000|2021-09-03 05:12:00|||||||||3
1630645930000|2021-09-03 05:12:10|4545.14|4544.54|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|41
1630645940000|2021-09-03 05:12:20|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|30
1630645950000|2021-09-03 05:12:30|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|7
1630645960000|2021-09-03 05:12:40|||||||||2
1630645970000|2021-09-03 05:12:50|||||||||1
1630645980000|2021-09-03 05:13:00|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|22
1630645990000|2021-09-03 05:13:10|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|15
1630646000000|2021-09-03 05:13:20|||||||||1
1630646010000|2021-09-03 05:13:30|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|28
1630646020000|2021-09-03 05:13:40|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|10
1630646030000|2021-09-03 05:13:50|||||||||5
1630646050000|2021-09-03 05:14:10|||||||||25
1630646060000|2021-09-03 05:14:20|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|12
1630646070000|2021-09-03 05:14:30|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|7
1630646080000|2021-09-03 05:14:40|||||||||3
1630646090000|2021-09-03 05:14:50|4545.39|4544.79|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|31
1630646100000|2021-09-03 05:15:00|||||||||9
1630646110000|2021-09-03 05:15:10|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|6
1630646120000|2021-09-03 05:15:20|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|1
1630646140000|2021-09-03 05:15:40|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|21
1630646150000|2021-09-03 05:15:50|4545.14|4544.54|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|19
1630646160000|2021-09-03 05:16:00|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|15
1630646180000|2021-09-03 05:16:20|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|26
1630646200000|2021-09-03 05:16:40|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|36
1630646210000|2021-09-03 05:16:50|||||||||7
1630646250000|2021-09-03 05:17:30|4545.39|4544.79|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|26
1630646260000|2021-09-03 05:17:40|||||||||2
1630646290000|2021-09-03 05:18:10|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|10
1630646300000|2021-09-03 05:18:20|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|7
1630646310000|2021-09-03 05:18:30|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|4
1630646340000|2021-09-03 05:19:00|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|8
1630646350000|2021-09-03 05:19:10|||||||||2
1630646360000|2021-09-03 05:19:20|||||||||1
1630646370000|2021-09-03 05:19:30|4545.14|4544.54|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|138
1630646380000|2021-09-03 05:19:40|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|8
1630646390000|2021-09-03 05:19:50|||||||||32
1630646410000|2021-09-03 05:20:10|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|43
1630646420000|2021-09-03 05:20:20|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|13
1630646430000|2021-09-03 05:20:30|4545.64|4545.04|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|31
1630646460000|2021-09-03 05:21:00|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|23
1630646470000|2021-09-03 05:21:10|||||||||4
1630646490000|2021-09-03 05:21:30|4545.64|4545.04|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|10
1630646510000|2021-09-03 05:21:50|||||||||1
1630646530000|2021-09-03 05:22:10|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|17
1630646570000|2021-09-03 05:22:50|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|11
1630646580000|2021-09-03 05:23:00|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|5
1630646600000|2021-09-03 05:23:20|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|41
1630646610000|2021-09-03 05:23:30|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|12
1630646620000|2021-09-03 05:23:40|||||||||11
1630646660000|2021-09-03 05:24:20|||||||||9
1630646670000|2021-09-03 05:24:30|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|24
1630646680000|2021-09-03 05:24:40|||||||||2
1630646700000|2021-09-03 05:25:00|||||||||2
1630646710000|2021-09-03 05:25:10|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|19
1630646720000|2021-09-03 05:25:20|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|9
1630646730000|2021-09-03 05:25:30|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|3
1630646740000|2021-09-03 05:25:40|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|2
1630646750000|2021-09-03 05:25:50|||||||||12
1630646760000|2021-09-03 05:26:00|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|3
1630646770000|2021-09-03 05:26:10|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|4
1630646790000|2021-09-03 05:26:30|||||||||6
1630646800000|2021-09-03 05:26:40|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|14
1630646810000|2021-09-03 05:26:50|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|7
1630646820000|2021-09-03 05:27:00|||||||||5
1630646830000|2021-09-03 05:27:10|||||||||1
1630646840000|2021-09-03 05:27:20|||||||||1
1630646860000|2021-09-03 05:27:40|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|27
1630646870000|2021-09-03 05:27:50|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|5
1630646880000|2021-09-03 05:28:00|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|6
1630646900000|2021-09-03 05:28:20|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|8
1630646920000|2021-09-03 05:28:40|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|9
1630646930000|2021-09-03 05:28:50|||||||||2
1630646940000|2021-09-03 05:29:00|4545.39|4544.79|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|56
1630646950000|2021-09-03 05:29:10|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|7
1630646960000|2021-09-03 05:29:20|||||||||1
1630646970000|2021-09-03 05:29:30|||||||||3
1630646980000|2021-09-03 05:29:40|4545.64|4545.04|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|41
1630647000000|2021-09-03 05:30:00|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|41
1630647040000|2021-09-03 05:30:40|||||||||25
1630647060000|2021-09-03 05:31:00|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|54
1630647070000|2021-09-03 05:31:10|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|13
1630647100000|2021-09-03 05:31:40|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|13
1630647110000|2021-09-03 05:31:50|||||||||3
1630647120000|2021-09-03 05:32:00|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|44
1630647140000|2021-09-03 05:32:20|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|96
1630647150000|2021-09-03 05:32:30|4546.14|4545.54|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|39
1630647160000|2021-09-03 05:32:40|4546.51|4545.91|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|30
1630647200000|2021-09-03 05:33:20|4546.51|4545.91|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|14
1630647230000|2021-09-03 05:33:50|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|12
1630647240000|2021-09-03 05:34:00|4546.51|4545.91|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|8
1630647250000|2021-09-03 05:34:10|||||||||1
1630647260000|2021-09-03 05:34:20|||||||||2
1630647280000|2021-09-03 05:34:40|||||||||1
1630647300000|2021-09-03 05:35:00|||||||||34
1630647310000|2021-09-03 05:35:10|4546.51|4545.91|4546.64|4546.04|4546.64|4546.04|4546.51|4545.91|19
1630647330000|2021-09-03 05:35:30|4546.76|4546.16|4546.64|4546.04|4546.76|4546.16|4546.64|4546.04|32
1630647340000|2021-09-03 05:35:40|4546.76|4546.16|4546.89|4546.29|4546.89|4546.29|4546.76|4546.16|24
1630647350000|2021-09-03 05:35:50|4546.76|4546.16|4546.76|4546.16|4546.89|4546.29|4546.64|4546.04|36
1630647360000|2021-09-03 05:36:00|4546.89|4546.29|4546.64|4546.04|4546.89|4546.29|4546.64|4546.04|25
1630647370000|2021-09-03 05:36:10|4546.51|4545.91|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|49
1630647380000|2021-09-03 05:36:20|||||||||6
1630647390000|2021-09-03 05:36:30|4546.51|4545.91|4546.39|4545.79|4546.51|4545.91|4546.39|4545.79|25
1630647400000|2021-09-03 05:36:40|4546.51|4545.91|4546.64|4546.04|4546.64|4546.04|4546.51|4545.91|1
1630647410000|2021-09-03 05:36:50|||||||||9
1630647420000|2021-09-03 05:37:00|4546.51|4545.91|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|22
1630647430000|2021-09-03 05:37:10|4546.51|4545.91|4546.39|4545.79|4546.51|4545.91|4546.39|4545.79|12
1630647440000|2021-09-03 05:37:20|||||||||2
1630647450000|2021-09-03 05:37:30|||||||||1
1630647460000|2021-09-03 05:37:40|4546.64|4546.04|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|47
1630647470000|2021-09-03 05:37:50|||||||||18
1630647480000|2021-09-03 05:38:00|||||||||3
1630647490000|2021-09-03 05:38:10|||||||||3
1630647510000|2021-09-03 05:38:30|||||||||1
1630647520000|2021-09-03 05:38:40|||||||||2
1630647530000|2021-09-03 05:38:50|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|19
1630647540000|2021-09-03 05:39:00|||||||||48
1630647550000|2021-09-03 05:39:10|||||||||43
1630647560000|2021-09-03 05:39:20|||||||||2
1630647590000|2021-09-03 05:39:50|||||||||1
1630647600000|2021-09-03 05:40:00|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.26|4545.66|27
1630647610000|2021-09-03 05:40:10|||||||||2
1630647620000|2021-09-03 05:40:20|||||||||1
1630647630000|2021-09-03 05:40:30|4546.51|4545.91|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|51
1630647640000|2021-09-03 05:40:40|||||||||2
1630647680000|2021-09-03 05:41:20|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|20
1630647700000|2021-09-03 05:41:40|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|27
1630647710000|2021-09-03 05:41:50|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.26|4545.66|6
1630647720000|2021-09-03 05:42:00|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|16
1630647730000|2021-09-03 05:42:10|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.26|4545.66|38
1630647740000|2021-09-03 05:42:20|||||||||4
1630647750000|2021-09-03 05:42:30|4546.14|4545.54|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|24
1630647760000|2021-09-03 05:42:40|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|7
1630647770000|2021-09-03 05:42:50|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|7
1630647780000|2021-09-03 05:43:00|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|35
1630647810000|2021-09-03 05:43:30|||||||||2
1630647820000|2021-09-03 05:43:40|||||||||4
1630647830000|2021-09-03 05:43:50|4546.64|4546.04|4546.64|4546.04|4546.89|4546.29|4546.64|4546.04|153
1630647840000|2021-09-03 05:44:00|4546.76|4546.16|4546.64|4546.04|4546.76|4546.16|4546.64|4546.04|9
1630647850000|2021-09-03 05:44:10|||||||||1
1630647860000|2021-09-03 05:44:20|||||||||5
1630647880000|2021-09-03 05:44:40|4546.51|4545.91|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|17
1630647890000|2021-09-03 05:44:50|4546.39|4545.79|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|36
1630647900000|2021-09-03 05:45:00|4546.51|4545.91|4546.89|4546.29|4546.89|4546.29|4546.39|4545.79|80
1630647910000|2021-09-03 05:45:10|||||||||9
1630647930000|2021-09-03 05:45:30|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|24
1630647940000|2021-09-03 05:45:40|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|9
1630647950000|2021-09-03 05:45:50|||||||||5
1630647960000|2021-09-03 05:46:00|||||||||12
1630647970000|2021-09-03 05:46:10|||||||||5
1630647980000|2021-09-03 05:46:20|||||||||2
1630647990000|2021-09-03 05:46:30|||||||||1
1630648000000|2021-09-03 05:46:40|4546.76|4546.16|4546.64|4546.04|4546.76|4546.16|4546.64|4546.04|22
1630648010000|2021-09-03 05:46:50|||||||||4
1630648020000|2021-09-03 05:47:00|4546.76|4546.16|4546.89|4546.29|4546.89|4546.29|4546.76|4546.16|26
1630648040000|2021-09-03 05:47:20|||||||||3
1630648050000|2021-09-03 05:47:30|||||||||34
1630648060000|2021-09-03 05:47:40|4547.01|4546.41|4547.14|4546.54|4547.14|4546.54|4547.01|4546.41|210
1630648070000|2021-09-03 05:47:50|||||||||25
1630648090000|2021-09-03 05:48:10|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|49
1630648100000|2021-09-03 05:48:20|||||||||32
1630648120000|2021-09-03 05:48:40|||||||||49
1630648130000|2021-09-03 05:48:50|4547.51|4546.91|4547.64|4547.04|4547.64|4547.04|4547.39|4546.79|64
1630648140000|2021-09-03 05:49:00|||||||||16
1630648150000|2021-09-03 05:49:10|||||||||6
1630648160000|2021-09-03 05:49:20|||||||||3
1630648170000|2021-09-03 05:49:30|||||||||10
1630648180000|2021-09-03 05:49:40|||||||||2
1630648190000|2021-09-03 05:49:50|||||||||13
1630648200000|2021-09-03 05:50:00|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|33
1630648210000|2021-09-03 05:50:10|4547.14|4546.54|4547.14|4546.54|4547.39|4546.79|4547.14|4546.54|62
1630648220000|2021-09-03 05:50:20|||||||||6
1630648230000|2021-09-03 05:50:30|4547.39|4546.79|4547.14|4546.54|4547.39|4546.79|4547.14|4546.54|58
1630648240000|2021-09-03 05:50:40|4547.39|4546.79|4547.14|4546.54|4547.39|4546.79|4547.14|4546.54|49
1630648260000|2021-09-03 05:51:00|||||||||10
1630648270000|2021-09-03 05:51:10|||||||||10
1630648280000|2021-09-03 05:51:20|||||||||5
1630648290000|2021-09-03 05:51:30|4547.01|4546.41|4546.89|4546.29|4547.01|4546.41|4546.89|4546.29|28
1630648300000|2021-09-03 05:51:40|||||||||12
1630648320000|2021-09-03 05:52:00|4547.01|4546.41|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|35
1630648330000|2021-09-03 05:52:10|4547.01|4546.41|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|10
1630648340000|2021-09-03 05:52:20|||||||||1
1630648350000|2021-09-03 05:52:30|||||||||21
1630648360000|2021-09-03 05:52:40|4547.01|4546.41|4546.89|4546.29|4547.01|4546.41|4546.89|4546.29|27
1630648370000|2021-09-03 05:52:50|4547.01|4546.41|4547.14|4546.54|4547.14|4546.54|4547.01|4546.41|5
1630648380000|2021-09-03 05:53:00|4547.01|4546.41|4547.01|4546.41|4547.01|4546.41|4546.89|4546.29|16
1630648390000|2021-09-03 05:53:10|4547.14|4546.54|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|16
1630648400000|2021-09-03 05:53:20|||||||||2
1630648410000|2021-09-03 05:53:30|||||||||4
1630648420000|2021-09-03 05:53:40|4546.76|4546.16|4546.64|4546.04|4546.76|4546.16|4546.64|4546.04|32
1630648430000|2021-09-03 05:53:50|||||||||3
1630648440000|2021-09-03 05:54:00|||||||||44
1630648460000|2021-09-03 05:54:20|4546.51|4545.91|4546.39|4545.79|4546.51|4545.91|4546.39|4545.79|41
1630648470000|2021-09-03 05:54:30|||||||||5
1630648480000|2021-09-03 05:54:40|||||||||4
1630648490000|2021-09-03 05:54:50|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|46
1630648500000|2021-09-03 05:55:00|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|36
1630648510000|2021-09-03 05:55:10|||||||||3
1630648520000|2021-09-03 05:55:20|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|37
1630648530000|2021-09-03 05:55:30|||||||||28
1630648540000|2021-09-03 05:55:40|||||||||58
1630648560000|2021-09-03 05:56:00|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|50
1630648570000|2021-09-03 05:56:10|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|15
1630648580000|2021-09-03 05:56:20|||||||||2
1630648590000|2021-09-03 05:56:30|||||||||2
1630648600000|2021-09-03 05:56:40|||||||||2
1630648620000|2021-09-03 05:57:00|||||||||12
1630648630000|2021-09-03 05:57:10|||||||||1
1630648640000|2021-09-03 05:57:20|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|43
1630648650000|2021-09-03 05:57:30|||||||||6
1630648660000|2021-09-03 05:57:40|||||||||3
1630648670000|2021-09-03 05:57:50|||||||||28
1630648680000|2021-09-03 05:58:00|||||||||22
1630648700000|2021-09-03 05:58:20|||||||||5
1630648710000|2021-09-03 05:58:30|||||||||44
1630648720000|2021-09-03 05:58:40|||||||||2
1630648730000|2021-09-03 05:58:50|||||||||2
1630648740000|2021-09-03 05:59:00|||||||||4
1630648750000|2021-09-03 05:59:10|||||||||2
1630648760000|2021-09-03 05:59:20|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.26|4545.66|28
1630648770000|2021-09-03 05:59:30|||||||||40
1630648780000|2021-09-03 05:59:40|||||||||48
1630648800000|2021-09-03 06:00:00|4546.64|4546.04|4546.14|4545.54|4546.64|4546.04|4546.14|4545.54|71
1630648810000|2021-09-03 06:00:10|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.26|4545.66|62
1630648820000|2021-09-03 06:00:20|4546.26|4545.66|4546.64|4546.04|4546.64|4546.04|4546.26|4545.66|53
1630648830000|2021-09-03 06:00:30|4546.51|4545.91|4546.39|4545.79|4546.51|4545.91|4546.39|4545.79|8
1630648840000|2021-09-03 06:00:40|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|23
1630648860000|2021-09-03 06:01:00|||||||||4
1630648870000|2021-09-03 06:01:10|||||||||1
1630648880000|2021-09-03 06:01:20|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|78
1630648890000|2021-09-03 06:01:30|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.26|4545.66|26
1630648900000|2021-09-03 06:01:40|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|75
1630648910000|2021-09-03 06:01:50|4546.26|4545.66|4545.64|4545.04|4546.26|4545.66|4545.64|4545.04|84
1630648920000|2021-09-03 06:02:00|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|39
1630648930000|2021-09-03 06:02:10|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|5
1630648940000|2021-09-03 06:02:20|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4546.01|4545.41|15
1630648950000|2021-09-03 06:02:30|||||||||2
1630648960000|2021-09-03 06:02:40|||||||||2
1630648970000|2021-09-03 06:02:50|||||||||10
1630648980000|2021-09-03 06:03:00|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.26|4545.66|59
1630648990000|2021-09-03 06:03:10|||||||||1
1630649000000|2021-09-03 06:03:20|||||||||2
1630649010000|2021-09-03 06:03:30|||||||||1
1630649020000|2021-09-03 06:03:40|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|29
1630649030000|2021-09-03 06:03:50|4546.39|4545.79|4546.14|4545.54|4546.39|4545.79|4546.14|4545.54|21
1630649040000|2021-09-03 06:04:00|||||||||1
1630649050000|2021-09-03 06:04:10|4546.01|4545.41|4546.39|4545.79|4546.39|4545.79|4545.89|4545.29|44
1630649070000|2021-09-03 06:04:30|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|12
1630649080000|2021-09-03 06:04:40|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.26|4545.66|27
1630649090000|2021-09-03 06:04:50|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|26
1630649100000|2021-09-03 06:05:00|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|25
1630649110000|2021-09-03 06:05:10|4546.14|4545.54|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|8
1630649120000|2021-09-03 06:05:20|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|10
1630649130000|2021-09-03 06:05:30|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|18
1630649140000|2021-09-03 06:05:40|||||||||25
1630649150000|2021-09-03 06:05:50|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|49
1630649160000|2021-09-03 06:06:00|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4545.89|4545.29|16
1630649170000|2021-09-03 06:06:10|||||||||4
1630649180000|2021-09-03 06:06:20|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|35
1630649190000|2021-09-03 06:06:30|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|26
1630649200000|2021-09-03 06:06:40|||||||||2
1630649210000|2021-09-03 06:06:50|4546.01|4545.41|4545.64|4545.04|4546.01|4545.41|4545.64|4545.04|56
1630649220000|2021-09-03 06:07:00|4545.89|4545.29|4546.14|4545.54|4546.14|4545.54|4545.89|4545.29|71
1630649230000|2021-09-03 06:07:10|4546.01|4545.41|4545.89|4545.29|4546.01|4545.41|4545.89|4545.29|3
1630649240000|2021-09-03 06:07:20|4545.64|4545.04|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|41
1630649250000|2021-09-03 06:07:30|4545.64|4545.04|4545.64|4545.04|4545.89|4545.29|4545.39|4544.79|110
1630649260000|2021-09-03 06:07:40|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|15
1630649270000|2021-09-03 06:07:50|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|6
1630649280000|2021-09-03 06:08:00|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|8
1630649290000|2021-09-03 06:08:10|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|11
1630649320000|2021-09-03 06:08:40|||||||||3
1630649330000|2021-09-03 06:08:50|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|54
1630649340000|2021-09-03 06:09:00|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|44
1630649350000|2021-09-03 06:09:10|||||||||1
1630649360000|2021-09-03 06:09:20|4545.39|4544.79|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|86
1630649370000|2021-09-03 06:09:30|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|43
1630649380000|2021-09-03 06:09:40|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|11
1630649390000|2021-09-03 06:09:50|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|96
1630649400000|2021-09-03 06:10:00|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|42
1630649410000|2021-09-03 06:10:10|||||||||9
1630649430000|2021-09-03 06:10:30|4545.39|4544.79|4544.89|4544.29|4545.39|4544.79|4544.89|4544.29|65
1630649440000|2021-09-03 06:10:40|||||||||20
1630649450000|2021-09-03 06:10:50|4545.14|4544.54|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|44
1630649460000|2021-09-03 06:11:00|4545.14|4544.54|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|30
1630649470000|2021-09-03 06:11:10|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|49
1630649480000|2021-09-03 06:11:20|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|14
1630649490000|2021-09-03 06:11:30|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|53
1630649500000|2021-09-03 06:11:40|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|59
1630649510000|2021-09-03 06:11:50|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|49
1630649520000|2021-09-03 06:12:00|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|13
1630649530000|2021-09-03 06:12:10|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|25
1630649540000|2021-09-03 06:12:20|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|42
1630649550000|2021-09-03 06:12:30|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|10
1630649560000|2021-09-03 06:12:40|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|13
1630649580000|2021-09-03 06:13:00|||||||||9
1630649590000|2021-09-03 06:13:10|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|83
1630649600000|2021-09-03 06:13:20|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|79
1630649620000|2021-09-03 06:13:40|||||||||1
1630649630000|2021-09-03 06:13:50|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|63
1630649640000|2021-09-03 06:14:00|4545.01|4544.41|4545.01|4544.41|4545.14|4544.54|4544.89|4544.29|60
1630649650000|2021-09-03 06:14:10|4545.14|4544.54|4545.26|4544.66|4545.26|4544.66|4544.89|4544.29|21
1630649660000|2021-09-03 06:14:20|4545.14|4544.54|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|3
1630649670000|2021-09-03 06:14:30|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|18
1630649680000|2021-09-03 06:14:40|4545.39|4544.79|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|117
1630649690000|2021-09-03 06:14:50|||||||||15
1630649700000|2021-09-03 06:15:00|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|43
1630649720000|2021-09-03 06:15:20|||||||||1
1630649750000|2021-09-03 06:15:50|||||||||2
1630649760000|2021-09-03 06:16:00|||||||||1
1630649770000|2021-09-03 06:16:10|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|67
1630649810000|2021-09-03 06:16:50|||||||||1
1630649820000|2021-09-03 06:17:00|||||||||5
1630649850000|2021-09-03 06:17:30|||||||||9
1630649860000|2021-09-03 06:17:40|||||||||1
1630649870000|2021-09-03 06:17:50|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|26
1630649880000|2021-09-03 06:18:00|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|171
1630649890000|2021-09-03 06:18:10|||||||||20
1630649900000|2021-09-03 06:18:20|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|31
1630649910000|2021-09-03 06:18:30|||||||||2
1630649920000|2021-09-03 06:18:40|||||||||2
1630649930000|2021-09-03 06:18:50|||||||||2
1630649940000|2021-09-03 06:19:00|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|32
1630649960000|2021-09-03 06:19:20|||||||||11
1630649980000|2021-09-03 06:19:40|||||||||7
1630649990000|2021-09-03 06:19:50|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|78
1630650000000|2021-09-03 06:20:00|||||||||20
1630650010000|2021-09-03 06:20:10|||||||||5
1630650020000|2021-09-03 06:20:20|||||||||1
1630650030000|2021-09-03 06:20:30|||||||||1
1630650040000|2021-09-03 06:20:40|||||||||4
1630650050000|2021-09-03 06:20:50|4544.89|4544.29|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|62
1630650060000|2021-09-03 06:21:00|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|6
1630650080000|2021-09-03 06:21:20|||||||||1
1630650090000|2021-09-03 06:21:30|||||||||4
1630650120000|2021-09-03 06:22:00|||||||||3
1630650140000|2021-09-03 06:22:20|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|37
1630650150000|2021-09-03 06:22:30|4544.39|4543.79|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|67
1630650160000|2021-09-03 06:22:40|||||||||3
1630650170000|2021-09-03 06:22:50|4544.89|4544.29|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|35
1630650180000|2021-09-03 06:23:00|4544.39|4543.79|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|35
1630650190000|2021-09-03 06:23:10|||||||||3
1630650200000|2021-09-03 06:23:20|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|21
1630650210000|2021-09-03 06:23:30|4544.51|4543.91|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|11
1630650240000|2021-09-03 06:24:00|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|24
1630650250000|2021-09-03 06:24:10|4544.51|4543.91|4544.39|4543.79|4544.51|4543.91|4544.39|4543.79|8
1630650260000|2021-09-03 06:24:20|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|12
1630650270000|2021-09-03 06:24:30|4544.89|4544.29|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|41
1630650290000|2021-09-03 06:24:50|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|49
1630650300000|2021-09-03 06:25:00|||||||||8
1630650320000|2021-09-03 06:25:20|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|18
1630650350000|2021-09-03 06:25:50|||||||||6
1630650360000|2021-09-03 06:26:00|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|56
1630650380000|2021-09-03 06:26:20|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|30
1630650400000|2021-09-03 06:26:40|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|24
1630650440000|2021-09-03 06:27:20|||||||||6
1630650460000|2021-09-03 06:27:40|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|119
1630650470000|2021-09-03 06:27:50|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|28
1630650480000|2021-09-03 06:28:00|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|27
1630650490000|2021-09-03 06:28:10|||||||||36
1630650510000|2021-09-03 06:28:30|||||||||21
1630650520000|2021-09-03 06:28:40|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|22
1630650530000|2021-09-03 06:28:50|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|16
1630650540000|2021-09-03 06:29:00|4543.76|4543.16|4543.89|4543.29|4543.89|4543.29|4543.76|4543.16|12
1630650550000|2021-09-03 06:29:10|||||||||2
1630650570000|2021-09-03 06:29:30|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.51|4542.91|167
1630650580000|2021-09-03 06:29:40|||||||||3
1630650590000|2021-09-03 06:29:50|4543.76|4543.16|4543.64|4543.04|4543.89|4543.29|4543.64|4543.04|16
1630650600000|2021-09-03 06:30:00|4543.51|4542.91|4543.39|4542.79|4543.51|4542.91|4543.39|4542.79|16
1630650610000|2021-09-03 06:30:10|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.39|4542.79|23
1630650630000|2021-09-03 06:30:30|4543.51|4542.91|4543.39|4542.79|4543.64|4543.04|4543.39|4542.79|16
1630650640000|2021-09-03 06:30:40|4543.51|4542.91|4543.39|4542.79|4543.51|4542.91|4543.39|4542.79|19
1630650650000|2021-09-03 06:30:50|4543.51|4542.91|4543.64|4543.04|4543.64|4543.04|4543.51|4542.91|8
1630650660000|2021-09-03 06:31:00|4543.76|4543.16|4543.64|4543.04|4543.76|4543.16|4543.64|4543.04|16
1630650670000|2021-09-03 06:31:10|4543.89|4543.29|4543.64|4543.04|4543.89|4543.29|4543.64|4543.04|19
1630650680000|2021-09-03 06:31:20|||||||||9
1630650690000|2021-09-03 06:31:30|||||||||1
1630650710000|2021-09-03 06:31:50|||||||||7
1630650720000|2021-09-03 06:32:00|||||||||2
1630650740000|2021-09-03 06:32:20|||||||||2
1630650750000|2021-09-03 06:32:30|4543.76|4543.16|4543.76|4543.16|4543.76|4543.16|4543.76|4543.16|9
1630650760000|2021-09-03 06:32:40|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|14
1630650770000|2021-09-03 06:32:50|4543.76|4543.16|4543.64|4543.04|4543.76|4543.16|4543.64|4543.04|31
1630650780000|2021-09-03 06:33:00|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|38
1630650790000|2021-09-03 06:33:10|4543.64|4543.04|4543.64|4543.04|4543.89|4543.29|4543.64|4543.04|46
1630650800000|2021-09-03 06:33:20|4543.76|4543.16|4543.89|4543.29|4543.89|4543.29|4543.76|4543.16|1
1630650810000|2021-09-03 06:33:30|||||||||1
1630650820000|2021-09-03 06:33:40|||||||||9
1630650830000|2021-09-03 06:33:50|||||||||4
1630650840000|2021-09-03 06:34:00|4543.76|4543.16|4543.89|4543.29|4543.89|4543.29|4543.64|4543.04|47
1630650850000|2021-09-03 06:34:10|||||||||3
1630650860000|2021-09-03 06:34:20|||||||||4
1630650870000|2021-09-03 06:34:30|||||||||5
1630650880000|2021-09-03 06:34:40|4544.14|4543.54|4543.89|4543.29|4544.14|4543.54|4543.89|4543.29|99
1630650900000|2021-09-03 06:35:00|4544.01|4543.41|4543.89|4543.29|4544.14|4543.54|4543.89|4543.29|34
1630650910000|2021-09-03 06:35:10|4543.76|4543.16|4543.89|4543.29|4543.89|4543.29|4543.76|4543.16|51
1630650920000|2021-09-03 06:35:20|4543.76|4543.16|4543.64|4543.04|4543.76|4543.16|4543.64|4543.04|26
1630650930000|2021-09-03 06:35:30|||||||||4
1630650940000|2021-09-03 06:35:40|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|42
1630650950000|2021-09-03 06:35:50|||||||||1
1630651010000|2021-09-03 06:36:50|||||||||8
1630651020000|2021-09-03 06:37:00|||||||||11
1630651030000|2021-09-03 06:37:10|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|33
1630651050000|2021-09-03 06:37:30|||||||||8
1630651080000|2021-09-03 06:38:00|||||||||6
1630651090000|2021-09-03 06:38:10|||||||||22
1630651100000|2021-09-03 06:38:20|||||||||6
1630651110000|2021-09-03 06:38:30|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|33
1630651130000|2021-09-03 06:38:50|||||||||29
1630651140000|2021-09-03 06:39:00|4544.51|4543.91|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|27
1630651150000|2021-09-03 06:39:10|4544.14|4543.54|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|51
1630651170000|2021-09-03 06:39:30|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|13
1630651180000|2021-09-03 06:39:40|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|16
1630651190000|2021-09-03 06:39:50|||||||||16
1630651200000|2021-09-03 06:40:00|||||||||1
1630651210000|2021-09-03 06:40:10|||||||||1
1630651230000|2021-09-03 06:40:30|||||||||10
1630651250000|2021-09-03 06:40:50|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|14
1630651260000|2021-09-03 06:41:00|||||||||1
1630651270000|2021-09-03 06:41:10|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|32
1630651280000|2021-09-03 06:41:20|||||||||4
1630651290000|2021-09-03 06:41:30|4544.39|4543.79|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|24
1630651300000|2021-09-03 06:41:40|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|12
1630651310000|2021-09-03 06:41:50|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|42
1630651330000|2021-09-03 06:42:10|||||||||7
1630651370000|2021-09-03 06:42:50|||||||||13
1630651400000|2021-09-03 06:43:20|||||||||1
1630651420000|2021-09-03 06:43:40|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|46
1630651430000|2021-09-03 06:43:50|||||||||1
1630651440000|2021-09-03 06:44:00|||||||||13
1630651470000|2021-09-03 06:44:30|4543.89|4543.29|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|36
1630651480000|2021-09-03 06:44:40|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|32
1630651490000|2021-09-03 06:44:50|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|2
1630651500000|2021-09-03 06:45:00|||||||||1
1630651510000|2021-09-03 06:45:10|||||||||36
1630651530000|2021-09-03 06:45:30|||||||||4
1630651560000|2021-09-03 06:46:00|||||||||2
1630651570000|2021-09-03 06:46:10|||||||||2
1630651590000|2021-09-03 06:46:30|||||||||1
1630651600000|2021-09-03 06:46:40|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|59
1630651610000|2021-09-03 06:46:50|||||||||4
1630651620000|2021-09-03 06:47:00|||||||||49
1630651630000|2021-09-03 06:47:10|||||||||15
1630651640000|2021-09-03 06:47:20|||||||||1
1630651650000|2021-09-03 06:47:30|4543.14|4542.54|4543.26|4542.66|4543.26|4542.66|4543.14|4542.54|318
1630651660000|2021-09-03 06:47:40|4543.14|4542.54|4543.14|4542.54|4543.26|4542.66|4543.14|4542.54|41
1630651670000|2021-09-03 06:47:50|||||||||6
1630651680000|2021-09-03 06:48:00|||||||||56
1630651690000|2021-09-03 06:48:10|4543.26|4542.66|4543.39|4542.79|4543.39|4542.79|4543.26|4542.66|47
1630651700000|2021-09-03 06:48:20|4543.64|4543.04|4543.39|4542.79|4543.64|4543.04|4543.39|4542.79|23
1630651710000|2021-09-03 06:48:30|4543.51|4542.91|4543.39|4542.79|4543.64|4543.04|4543.39|4542.79|37
1630651720000|2021-09-03 06:48:40|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|19
1630651730000|2021-09-03 06:48:50|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|71
1630651740000|2021-09-03 06:49:00|||||||||10
1630651750000|2021-09-03 06:49:10|||||||||3
1630651760000|2021-09-03 06:49:20|||||||||1
1630651780000|2021-09-03 06:49:40|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|24
1630651790000|2021-09-03 06:49:50|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|40
1630651820000|2021-09-03 06:50:20|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|42
1630651830000|2021-09-03 06:50:30|||||||||1
1630651840000|2021-09-03 06:50:40|||||||||11
1630651850000|2021-09-03 06:50:50|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|39
1630651860000|2021-09-03 06:51:00|||||||||3
1630651870000|2021-09-03 06:51:10|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|70
1630651880000|2021-09-03 06:51:20|||||||||18
1630651920000|2021-09-03 06:52:00|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|45
1630651930000|2021-09-03 06:52:10|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|8
1630651970000|2021-09-03 06:52:50|||||||||3
1630651980000|2021-09-03 06:53:00|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|43
1630651990000|2021-09-03 06:53:10|||||||||1
1630652000000|2021-09-03 06:53:20|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|50
1630652010000|2021-09-03 06:53:30|4544.39|4543.79|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|40
1630652020000|2021-09-03 06:53:40|||||||||3
1630652040000|2021-09-03 06:54:00|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|53
1630652050000|2021-09-03 06:54:10|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|58
1630652060000|2021-09-03 06:54:20|||||||||1
1630652070000|2021-09-03 06:54:30|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|13
1630652080000|2021-09-03 06:54:40|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|9
1630652100000|2021-09-03 06:55:00|||||||||37
1630652110000|2021-09-03 06:55:10|||||||||10
1630652120000|2021-09-03 06:55:20|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|15
1630652130000|2021-09-03 06:55:30|||||||||34
1630652140000|2021-09-03 06:55:40|||||||||1
1630652160000|2021-09-03 06:56:00|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|11
1630652190000|2021-09-03 06:56:30|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|30
1630652200000|2021-09-03 06:56:40|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|40
1630652220000|2021-09-03 06:57:00|||||||||1
1630652230000|2021-09-03 06:57:10|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|45
1630652270000|2021-09-03 06:57:50|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|15
1630652280000|2021-09-03 06:58:00|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|29
1630652290000|2021-09-03 06:58:10|||||||||3
1630652300000|2021-09-03 06:58:20|||||||||1
1630652310000|2021-09-03 06:58:30|||||||||1
1630652320000|2021-09-03 06:58:40|||||||||1
1630652340000|2021-09-03 06:59:00|||||||||8
1630652370000|2021-09-03 06:59:30|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|48
1630652380000|2021-09-03 06:59:40|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|57
1630652390000|2021-09-03 06:59:50|||||||||3
1630652400000|2021-09-03 07:00:00|4544.89|4544.29|4545.14|4544.54|4545.64|4545.04|4544.89|4544.29|679
1630652410000|2021-09-03 07:00:10|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4544.64|4544.04|189
1630652420000|2021-09-03 07:00:20|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|47
1630652430000|2021-09-03 07:00:30|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|53
1630652440000|2021-09-03 07:00:40|4544.64|4544.04|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|42
1630652450000|2021-09-03 07:00:50|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|41
1630652460000|2021-09-03 07:01:00|4544.76|4544.16|4544.89|4544.29|4545.01|4544.41|4544.76|4544.16|75
1630652470000|2021-09-03 07:01:10|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|31
1630652480000|2021-09-03 07:01:20|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|16
1630652490000|2021-09-03 07:01:30|4544.89|4544.29|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|51
1630652500000|2021-09-03 07:01:40|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|43
1630652510000|2021-09-03 07:01:50|4544.76|4544.16|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|32
1630652520000|2021-09-03 07:02:00|||||||||25
1630652530000|2021-09-03 07:02:10|||||||||17
1630652540000|2021-09-03 07:02:20|4544.51|4543.91|4544.39|4543.79|4544.51|4543.91|4544.26|4543.66|87
1630652550000|2021-09-03 07:02:30|4544.14|4543.54|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|47
1630652560000|2021-09-03 07:02:40|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|43
1630652580000|2021-09-03 07:03:00|4544.51|4543.91|4544.39|4543.79|4544.51|4543.91|4544.39|4543.79|28
1630652590000|2021-09-03 07:03:10|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|28
1630652600000|2021-09-03 07:03:20|4544.01|4543.41|4543.89|4543.29|4544.14|4543.54|4543.89|4543.29|44
1630652610000|2021-09-03 07:03:30|4544.01|4543.41|4543.89|4543.29|4544.14|4543.54|4543.89|4543.29|19
1630652620000|2021-09-03 07:03:40|4543.64|4543.04|4543.39|4542.79|4543.64|4543.04|4543.26|4542.66|140
1630652630000|2021-09-03 07:03:50|4543.26|4542.66|4543.51|4542.91|4543.64|4543.04|4543.14|4542.54|108
1630652640000|2021-09-03 07:04:00|4543.39|4542.79|4543.39|4542.79|4543.64|4543.04|4543.26|4542.66|69
1630652650000|2021-09-03 07:04:10|4543.51|4542.91|4543.64|4543.04|4543.64|4543.04|4543.51|4542.91|45
1630652660000|2021-09-03 07:04:20|||||||||2
1630652670000|2021-09-03 07:04:30|4543.76|4543.16|4543.39|4542.79|4543.89|4543.29|4543.39|4542.79|70
1630652680000|2021-09-03 07:04:40|4543.14|4542.54|4543.39|4542.79|4543.39|4542.79|4543.14|4542.54|159
1630652690000|2021-09-03 07:04:50|4543.26|4542.66|4543.14|4542.54|4543.39|4542.79|4543.14|4542.54|35
1630652700000|2021-09-03 07:05:00|4543.26|4542.66|4543.64|4543.04|4543.64|4543.04|4543.14|4542.54|69
1630652710000|2021-09-03 07:05:10|4543.39|4542.79|4543.14|4542.54|4543.64|4543.04|4543.14|4542.54|63
1630652720000|2021-09-03 07:05:20|4543.01|4542.41|4543.39|4542.79|4543.39|4542.79|4542.89|4542.29|60
1630652730000|2021-09-03 07:05:30|4543.26|4542.66|4543.39|4542.79|4543.39|4542.79|4543.14|4542.54|35
1630652740000|2021-09-03 07:05:40|4543.26|4542.66|4543.14|4542.54|4543.39|4542.79|4543.14|4542.54|25
1630652750000|2021-09-03 07:05:50|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|4543.26|4542.66|34
1630652760000|2021-09-03 07:06:00|4543.26|4542.66|4542.51|4541.91|4543.39|4542.79|4542.51|4541.91|86
1630652770000|2021-09-03 07:06:10|4542.64|4542.04|4542.64|4542.04|4542.64|4542.04|4542.14|4541.54|228
1630652780000|2021-09-03 07:06:20|4542.51|4541.91|4542.39|4541.79|4542.51|4541.91|4542.26|4541.66|84
1630652790000|2021-09-03 07:06:30|4542.64|4542.04|4542.39|4541.79|4542.64|4542.04|4542.39|4541.79|61
1630652800000|2021-09-03 07:06:40|4542.14|4541.54|4542.14|4541.54|4542.39|4541.79|4542.14|4541.54|35
1630652810000|2021-09-03 07:06:50|4541.89|4541.29|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|192
1630652820000|2021-09-03 07:07:00|4541.76|4541.16|4541.14|4540.54|4541.76|4541.16|4540.89|4540.29|363
1630652830000|2021-09-03 07:07:10|4541.01|4540.41|4541.14|4540.54|4541.14|4540.54|4540.89|4540.29|152
1630652840000|2021-09-03 07:07:20|4541.39|4540.79|4541.64|4541.04|4541.64|4541.04|4541.14|4540.54|164
1630652850000|2021-09-03 07:07:30|4541.51|4540.91|4541.39|4540.79|4541.64|4541.04|4541.14|4540.54|133
1630652860000|2021-09-03 07:07:40|4541.14|4540.54|4541.39|4540.79|4541.39|4540.79|4541.14|4540.54|89
1630652870000|2021-09-03 07:07:50|4541.64|4541.04|4541.64|4541.04|4541.64|4541.04|4541.39|4540.79|35
1630652880000|2021-09-03 07:08:00|4541.51|4540.91|4541.14|4540.54|4541.51|4540.91|4540.89|4540.29|103
1630652890000|2021-09-03 07:08:10|4541.39|4540.79|4541.39|4540.79|4541.39|4540.79|4541.14|4540.54|48
1630652900000|2021-09-03 07:08:20|4541.26|4540.66|4541.39|4540.79|4541.39|4540.79|4541.14|4540.54|132
1630652910000|2021-09-03 07:08:30|4541.64|4541.04|4541.64|4541.04|4541.64|4541.04|4541.64|4541.04|52
1630652920000|2021-09-03 07:08:40|4541.76|4541.16|4541.51|4540.91|4541.76|4541.16|4541.39|4540.79|138
1630652930000|2021-09-03 07:08:50|4541.39|4540.79|4541.39|4540.79|4541.64|4541.04|4541.14|4540.54|104
1630652940000|2021-09-03 07:09:00|4541.26|4540.66|4541.14|4540.54|4541.26|4540.66|4540.89|4540.29|71
1630652950000|2021-09-03 07:09:10|4541.26|4540.66|4541.14|4540.54|4541.39|4540.79|4541.14|4540.54|32
1630652960000|2021-09-03 07:09:20|4541.26|4540.66|4541.64|4541.04|4541.64|4541.04|4541.14|4540.54|86
1630652970000|2021-09-03 07:09:30|4541.51|4540.91|4541.64|4541.04|4541.64|4541.04|4541.39|4540.79|12
1630652980000|2021-09-03 07:09:40|4541.76|4541.16|4541.51|4540.91|4541.76|4541.16|4541.39|4540.79|100
1630652990000|2021-09-03 07:09:50|4541.64|4541.04|4541.64|4541.04|4541.64|4541.04|4541.51|4540.91|20
1630653000000|2021-09-03 07:10:00|4541.51|4540.91|4541.39|4540.79|4541.51|4540.91|4541.14|4540.54|53
1630653010000|2021-09-03 07:10:10|4541.26|4540.66|4541.39|4540.79|4541.39|4540.79|4541.14|4540.54|27
1630653020000|2021-09-03 07:10:20|4541.64|4541.04|4541.64|4541.04|4541.64|4541.04|4541.51|4540.91|22
1630653030000|2021-09-03 07:10:30|4541.76|4541.16|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|26
1630653040000|2021-09-03 07:10:40|4541.76|4541.16|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|47
1630653050000|2021-09-03 07:10:50|4541.76|4541.16|4541.64|4541.04|4541.89|4541.29|4541.64|4541.04|49
1630653060000|2021-09-03 07:11:00|4541.39|4540.79|4541.64|4541.04|4541.64|4541.04|4541.39|4540.79|35
1630653070000|2021-09-03 07:11:10|4541.51|4540.91|4541.39|4540.79|4541.64|4541.04|4541.39|4540.79|44
1630653080000|2021-09-03 07:11:20|4541.26|4540.66|4541.64|4541.04|4541.64|4541.04|4540.89|4540.29|145
1630653090000|2021-09-03 07:11:30|4541.89|4541.29|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|133
1630653100000|2021-09-03 07:11:40|4541.64|4541.04|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|31
1630653110000|2021-09-03 07:11:50|4541.76|4541.16|4541.89|4541.29|4541.89|4541.29|4541.76|4541.16|25
1630653120000|2021-09-03 07:12:00|4541.64|4541.04|4541.64|4541.04|4541.76|4541.16|4541.64|4541.04|35
1630653130000|2021-09-03 07:12:10|4541.89|4541.29|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|57
1630653140000|2021-09-03 07:12:20|4541.76|4541.16|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|76
1630653150000|2021-09-03 07:12:30|4542.01|4541.41|4542.14|4541.54|4542.14|4541.54|4541.89|4541.29|57
1630653160000|2021-09-03 07:12:40|4541.89|4541.29|4542.14|4541.54|4542.14|4541.54|4541.89|4541.29|89
1630653170000|2021-09-03 07:12:50|4541.89|4541.29|4541.89|4541.29|4542.01|4541.41|4541.89|4541.29|224
1630653180000|2021-09-03 07:13:00|4542.01|4541.41|4541.89|4541.29|4542.14|4541.54|4541.89|4541.29|32
1630653190000|2021-09-03 07:13:10|4541.64|4541.04|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|31
1630653200000|2021-09-03 07:13:20|4541.76|4541.16|4541.64|4541.04|4541.89|4541.29|4541.64|4541.04|93
1630653210000|2021-09-03 07:13:30|4541.39|4540.79|4541.64|4541.04|4541.64|4541.04|4541.39|4540.79|130
1630653220000|2021-09-03 07:13:40|4541.39|4540.79|4541.64|4541.04|4541.89|4541.29|4541.39|4540.79|60
1630653230000|2021-09-03 07:13:50|4541.89|4541.29|4541.89|4541.29|4541.89|4541.29|4541.89|4541.29|24
1630653240000|2021-09-03 07:14:00|4542.01|4541.41|4542.14|4541.54|4542.14|4541.54|4541.89|4541.29|135
1630653250000|2021-09-03 07:14:10|4541.89|4541.29|4541.89|4541.29|4541.89|4541.29|4541.89|4541.29|13
1630653260000|2021-09-03 07:14:20|||||||||8
1630653270000|2021-09-03 07:14:30|||||||||2
1630653280000|2021-09-03 07:14:40|4542.01|4541.41|4541.89|4541.29|4542.14|4541.54|4541.89|4541.29|64
1630653290000|2021-09-03 07:14:50|4542.14|4541.54|4541.89|4541.29|4542.14|4541.54|4541.89|4541.29|57
1630653300000|2021-09-03 07:15:00|4541.64|4541.04|4541.39|4540.79|4541.64|4541.04|4541.39|4540.79|119
1630653310000|2021-09-03 07:15:10|4541.14|4540.54|4541.14|4540.54|4541.39|4540.79|4540.89|4540.29|232
1630653320000|2021-09-03 07:15:20|4540.89|4540.29|4541.14|4540.54|4541.14|4540.54|4540.89|4540.29|43
1630653330000|2021-09-03 07:15:30|4541.26|4540.66|4541.14|4540.54|4541.26|4540.66|4541.01|4540.41|38
1630653340000|2021-09-03 07:15:40|4541.39|4540.79|4541.39|4540.79|4541.39|4540.79|4541.14|4540.54|42
1630653350000|2021-09-03 07:15:50|4541.14|4540.54|4541.39|4540.79|4541.39|4540.79|4541.14|4540.54|9
1630653360000|2021-09-03 07:16:00|4541.26|4540.66|4541.14|4540.54|4541.26|4540.66|4541.14|4540.54|4
1630653370000|2021-09-03 07:16:10|4541.26|4540.66|4541.39|4540.79|4541.39|4540.79|4541.26|4540.66|30
1630653380000|2021-09-03 07:16:20|4541.14|4540.54|4541.14|4540.54|4541.39|4540.79|4541.14|4540.54|30
1630653390000|2021-09-03 07:16:30|4540.89|4540.29|4540.89|4540.29|4541.14|4540.54|4540.89|4540.29|60
1630653400000|2021-09-03 07:16:40|||||||||29
1630653410000|2021-09-03 07:16:50|4541.14|4540.54|4541.14|4540.54|4541.39|4540.79|4541.01|4540.41|49
1630653420000|2021-09-03 07:17:00|4541.39|4540.79|4541.39|4540.79|4541.64|4541.04|4541.39|4540.79|77
1630653430000|2021-09-03 07:17:10|4541.51|4540.91|4541.39|4540.79|4541.64|4541.04|4541.39|4540.79|36
1630653440000|2021-09-03 07:17:20|4541.51|4540.91|4541.64|4541.04|4541.64|4541.04|4541.51|4540.91|9
1630653450000|2021-09-03 07:17:30|4541.51|4540.91|4541.39|4540.79|4541.64|4541.04|4541.39|4540.79|11
1630653460000|2021-09-03 07:17:40|||||||||1
1630653470000|2021-09-03 07:17:50|4541.64|4541.04|4541.64|4541.04|4541.64|4541.04|4541.39|4540.79|22
1630653490000|2021-09-03 07:18:10|||||||||11
1630653500000|2021-09-03 07:18:20|||||||||1
1630653510000|2021-09-03 07:18:30|4541.39|4540.79|4541.89|4541.29|4541.89|4541.29|4541.39|4540.79|73
1630653520000|2021-09-03 07:18:40|||||||||1
1630653530000|2021-09-03 07:18:50|4542.01|4541.41|4541.89|4541.29|4542.01|4541.41|4541.89|4541.29|56
1630653540000|2021-09-03 07:19:00|4541.76|4541.16|4541.89|4541.29|4541.89|4541.29|4541.76|4541.16|39
1630653550000|2021-09-03 07:19:10|4541.76|4541.16|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|49
1630653560000|2021-09-03 07:19:20|4541.76|4541.16|4541.64|4541.04|4541.89|4541.29|4541.51|4540.91|198
1630653570000|2021-09-03 07:19:30|4541.76|4541.16|4541.64|4541.04|4541.89|4541.29|4541.64|4541.04|50
1630653590000|2021-09-03 07:19:50|4541.51|4540.91|4541.39|4540.79|4541.51|4540.91|4541.39|4540.79|28
1630653600000|2021-09-03 07:20:00|4541.51|4540.91|4541.64|4541.04|4541.64|4541.04|4541.39|4540.79|40
1630653610000|2021-09-03 07:20:10|4541.51|4540.91|4541.39|4540.79|4541.64|4541.04|4541.39|4540.79|37
1630653620000|2021-09-03 07:20:20|4541.51|4540.91|4541.39|4540.79|4541.51|4540.91|4541.39|4540.79|19
1630653630000|2021-09-03 07:20:30|4541.51|4540.91|4541.64|4541.04|4541.64|4541.04|4541.39|4540.79|62
1630653640000|2021-09-03 07:20:40|||||||||11
1630653660000|2021-09-03 07:21:00|4541.51|4540.91|4541.39|4540.79|4541.51|4540.91|4541.14|4540.54|84
1630653670000|2021-09-03 07:21:10|4541.51|4540.91|4541.39|4540.79|4541.51|4540.91|4541.39|4540.79|17
1630653680000|2021-09-03 07:21:20|4541.64|4541.04|4541.64|4541.04|4541.64|4541.04|4541.64|4541.04|7
1630653690000|2021-09-03 07:21:30|4541.89|4541.29|4541.64|4541.04|4541.89|4541.29|4541.64|4541.04|34
1630653700000|2021-09-03 07:21:40|4541.76|4541.16|4541.64|4541.04|4541.76|4541.16|4541.64|4541.04|14
1630653710000|2021-09-03 07:21:50|4541.89|4541.29|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|34
1630653720000|2021-09-03 07:22:00|4541.76|4541.16|4541.64|4541.04|4541.89|4541.29|4541.64|4541.04|23
1630653730000|2021-09-03 07:22:10|4541.76|4541.16|4541.76|4541.16|4541.89|4541.29|4541.64|4541.04|41
1630653740000|2021-09-03 07:22:20|4541.89|4541.29|4541.64|4541.04|4541.89|4541.29|4541.64|4541.04|18
1630653750000|2021-09-03 07:22:30|4541.51|4540.91|4541.39|4540.79|4541.51|4540.91|4541.39|4540.79|16
1630653760000|2021-09-03 07:22:40|4541.51|4540.91|4541.39|4540.79|4541.51|4540.91|4541.39|4540.79|16
1630653770000|2021-09-03 07:22:50|4541.26|4540.66|4541.26|4540.66|4541.39|4540.79|4541.14|4540.54|40
1630653780000|2021-09-03 07:23:00|4541.14|4540.54|4541.64|4541.04|4541.64|4541.04|4541.14|4540.54|71
1630653790000|2021-09-03 07:23:10|4541.39|4540.79|4541.39|4540.79|4541.64|4541.04|4541.39|4540.79|32
1630653800000|2021-09-03 07:23:20|4541.51|4540.91|4541.39|4540.79|4541.51|4540.91|4541.39|4540.79|38
1630653810000|2021-09-03 07:23:30|4541.64|4541.04|4541.64|4541.04|4541.64|4541.04|4541.39|4540.79|87
1630653820000|2021-09-03 07:23:40|4541.39|4540.79|4541.39|4540.79|4541.64|4541.04|4541.39|4540.79|23
1630653830000|2021-09-03 07:23:50|4541.26|4540.66|4541.39|4540.79|4541.39|4540.79|4541.14|4540.54|121
1630653840000|2021-09-03 07:24:00|4541.51|4540.91|4541.39|4540.79|4541.64|4541.04|4541.39|4540.79|12
1630653850000|2021-09-03 07:24:10|4541.51|4540.91|4541.39|4540.79|4541.64|4541.04|4541.39|4540.79|13
1630653860000|2021-09-03 07:24:20|4541.51|4540.91|4541.39|4540.79|4541.51|4540.91|4541.39|4540.79|5
1630653880000|2021-09-03 07:24:40|||||||||1
1630653890000|2021-09-03 07:24:50|||||||||5
1630653900000|2021-09-03 07:25:00|4541.51|4540.91|4541.39|4540.79|4541.51|4540.91|4541.39|4540.79|43
1630653910000|2021-09-03 07:25:10|4541.51|4540.91|4541.64|4541.04|4541.64|4541.04|4541.51|4540.91|3
1630653930000|2021-09-03 07:25:30|4541.76|4541.16|4541.89|4541.29|4541.89|4541.29|4541.76|4541.16|59
1630653940000|2021-09-03 07:25:40|4542.14|4541.54|4541.89|4541.29|4542.14|4541.54|4541.89|4541.29|146
1630653950000|2021-09-03 07:25:50|||||||||16
1630653960000|2021-09-03 07:26:00|4541.76|4541.16|4541.64|4541.04|4541.76|4541.16|4541.64|4541.04|46
1630653970000|2021-09-03 07:26:10|4541.89|4541.29|4541.76|4541.16|4541.89|4541.29|4541.76|4541.16|19
1630653980000|2021-09-03 07:26:20|4541.64|4541.04|4541.64|4541.04|4541.76|4541.16|4541.64|4541.04|3
1630654010000|2021-09-03 07:26:50|4541.39|4540.79|4541.64|4541.04|4541.64|4541.04|4541.39|4540.79|61
1630654020000|2021-09-03 07:27:00|4541.51|4540.91|4541.64|4541.04|4541.64|4541.04|4541.39|4540.79|19
1630654030000|2021-09-03 07:27:10|4541.89|4541.29|4541.64|4541.04|4541.89|4541.29|4541.64|4541.04|23
1630654050000|2021-09-03 07:27:30|||||||||1
1630654060000|2021-09-03 07:27:40|4541.76|4541.16|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|27
1630654070000|2021-09-03 07:27:50|||||||||1
1630654080000|2021-09-03 07:28:00|||||||||32
1630654090000|2021-09-03 07:28:10|4541.64|4541.04|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|21
1630654100000|2021-09-03 07:28:20|4541.64|4541.04|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|59
1630654110000|2021-09-03 07:28:30|4541.76|4541.16|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|11
1630654130000|2021-09-03 07:28:50|4541.76|4541.16|4541.64|4541.04|4541.76|4541.16|4541.64|4541.04|23
1630654140000|2021-09-03 07:29:00|||||||||3
1630654160000|2021-09-03 07:29:20|4541.76|4541.16|4541.89|4541.29|4541.89|4541.29|4541.76|4541.16|17
1630654170000|2021-09-03 07:29:30|4541.76|4541.16|4541.64|4541.04|4541.76|4541.16|4541.64|4541.04|23
1630654180000|2021-09-03 07:29:40|4541.76|4541.16|4541.76|4541.16|4541.89|4541.29|4541.64|4541.04|52
1630654190000|2021-09-03 07:29:50|4541.89|4541.29|4541.64|4541.04|4541.89|4541.29|4541.64|4541.04|13
1630654200000|2021-09-03 07:30:00|4541.76|4541.16|4541.39|4540.79|4541.76|4541.16|4541.39|4540.79|92
1630654210000|2021-09-03 07:30:10|4541.64|4541.04|4541.39|4540.79|4541.64|4541.04|4541.39|4540.79|77
1630654220000|2021-09-03 07:30:20|||||||||2
1630654230000|2021-09-03 07:30:30|4541.26|4540.66|4541.14|4540.54|4541.39|4540.79|4541.14|4540.54|57
1630654240000|2021-09-03 07:30:40|4541.26|4540.66|4541.39|4540.79|4541.64|4541.04|4541.14|4540.54|101
1630654250000|2021-09-03 07:30:50|4541.26|4540.66|4541.39|4540.79|4541.39|4540.79|4541.26|4540.66|50
1630654260000|2021-09-03 07:31:00|4541.26|4540.66|4541.39|4540.79|4541.39|4540.79|4541.14|4540.54|62
1630654270000|2021-09-03 07:31:10|4541.26|4540.66|4541.64|4541.04|4541.64|4541.04|4541.14|4540.54|16
1630654280000|2021-09-03 07:31:20|4541.76|4541.16|4541.64|4541.04|4541.76|4541.16|4541.64|4541.04|121
1630654290000|2021-09-03 07:31:30|4541.76|4541.16|4541.89|4541.29|4541.89|4541.29|4541.76|4541.16|13
1630654310000|2021-09-03 07:31:50|4542.01|4541.41|4541.89|4541.29|4542.01|4541.41|4541.89|4541.29|49
1630654320000|2021-09-03 07:32:00|||||||||34
1630654330000|2021-09-03 07:32:10|||||||||9
1630654340000|2021-09-03 07:32:20|||||||||2
1630654350000|2021-09-03 07:32:30|4542.01|4541.41|4541.89|4541.29|4542.01|4541.41|4541.89|4541.29|41
1630654360000|2021-09-03 07:32:40|||||||||3
1630654370000|2021-09-03 07:32:50|4542.01|4541.41|4541.89|4541.29|4542.01|4541.41|4541.89|4541.29|28
1630654380000|2021-09-03 07:33:00|||||||||5
1630654390000|2021-09-03 07:33:10|||||||||71
1630654400000|2021-09-03 07:33:20|||||||||1
1630654410000|2021-09-03 07:33:30|||||||||1
1630654420000|2021-09-03 07:33:40|4542.01|4541.41|4541.89|4541.29|4542.01|4541.41|4541.89|4541.29|62
1630654430000|2021-09-03 07:33:50|4542.01|4541.41|4541.89|4541.29|4542.01|4541.41|4541.89|4541.29|83
1630654440000|2021-09-03 07:34:00|4542.14|4541.54|4542.14|4541.54|4542.14|4541.54|4541.89|4541.29|153
1630654450000|2021-09-03 07:34:10|4541.89|4541.29|4542.14|4541.54|4542.14|4541.54|4541.89|4541.29|45
1630654460000|2021-09-03 07:34:20|||||||||5
1630654470000|2021-09-03 07:34:30|4542.26|4541.66|4542.14|4541.54|4542.39|4541.79|4542.14|4541.54|117
1630654480000|2021-09-03 07:34:40|||||||||4
1630654490000|2021-09-03 07:34:50|4541.89|4541.29|4541.89|4541.29|4542.14|4541.54|4541.89|4541.29|44
1630654500000|2021-09-03 07:35:00|4542.14|4541.54|4542.14|4541.54|4542.14|4541.54|4541.89|4541.29|41
1630654510000|2021-09-03 07:35:10|4542.26|4541.66|4542.14|4541.54|4542.26|4541.66|4542.14|4541.54|36
1630654520000|2021-09-03 07:35:20|||||||||1
1630654530000|2021-09-03 07:35:30|||||||||3
1630654540000|2021-09-03 07:35:40|4541.89|4541.29|4541.89|4541.29|4541.89|4541.29|4541.89|4541.29|49
1630654560000|2021-09-03 07:36:00|||||||||5
1630654570000|2021-09-03 07:36:10|4542.01|4541.41|4542.39|4541.79|4542.39|4541.79|4542.01|4541.41|71
1630654580000|2021-09-03 07:36:20|4542.51|4541.91|4542.89|4542.29|4542.89|4542.29|4542.51|4541.91|76
1630654590000|2021-09-03 07:36:30|4543.01|4542.41|4543.39|4542.79|4543.64|4543.04|4543.01|4542.41|369
1630654600000|2021-09-03 07:36:40|4543.51|4542.91|4543.39|4542.79|4543.64|4543.04|4543.39|4542.79|103
1630654610000|2021-09-03 07:36:50|4543.51|4542.91|4543.64|4543.04|4543.64|4543.04|4543.51|4542.91|18
1630654620000|2021-09-03 07:37:00|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.64|4543.04|156
1630654630000|2021-09-03 07:37:10|4543.76|4543.16|4543.64|4543.04|4543.89|4543.29|4543.64|4543.04|20
1630654640000|2021-09-03 07:37:20|4543.76|4543.16|4543.64|4543.04|4543.76|4543.16|4543.64|4543.04|30
1630654650000|2021-09-03 07:37:30|4543.76|4543.16|4543.39|4542.79|4543.89|4543.29|4543.39|4542.79|110
1630654660000|2021-09-03 07:37:40|4543.51|4542.91|4543.64|4543.04|4543.64|4543.04|4543.39|4542.79|53
1630654670000|2021-09-03 07:37:50|4543.89|4543.29|4543.64|4543.04|4543.89|4543.29|4543.64|4543.04|35
1630654680000|2021-09-03 07:38:00|4543.51|4542.91|4543.64|4543.04|4543.64|4543.04|4543.51|4542.91|41
1630654690000|2021-09-03 07:38:10|4543.39|4542.79|4543.64|4543.04|4543.64|4543.04|4543.39|4542.79|42
1630654700000|2021-09-03 07:38:20|4543.51|4542.91|4543.64|4543.04|4543.64|4543.04|4543.39|4542.79|43
1630654710000|2021-09-03 07:38:30|4543.51|4542.91|4543.39|4542.79|4543.64|4543.04|4543.39|4542.79|25
1630654720000|2021-09-03 07:38:40|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|55
1630654730000|2021-09-03 07:38:50|4543.51|4542.91|4543.39|4542.79|4543.51|4542.91|4543.39|4542.79|46
1630654740000|2021-09-03 07:39:00|4543.26|4542.66|4543.14|4542.54|4543.26|4542.66|4543.01|4542.41|181
1630654750000|2021-09-03 07:39:10|4543.01|4542.41|4543.14|4542.54|4543.14|4542.54|4542.89|4542.29|19
1630654760000|2021-09-03 07:39:20|4543.39|4542.79|4543.14|4542.54|4543.39|4542.79|4543.14|4542.54|39
1630654770000|2021-09-03 07:39:30|4543.39|4542.79|4543.14|4542.54|4543.39|4542.79|4543.14|4542.54|11
1630654780000|2021-09-03 07:39:40|4543.26|4542.66|4543.39|4542.79|4543.39|4542.79|4543.26|4542.66|16
1630654790000|2021-09-03 07:39:50|4543.51|4542.91|4543.39|4542.79|4543.64|4543.04|4543.39|4542.79|45
1630654800000|2021-09-03 07:40:00|4543.51|4542.91|4543.64|4543.04|4543.64|4543.04|4543.39|4542.79|23
1630654810000|2021-09-03 07:40:10|4543.51|4542.91|4543.39|4542.79|4543.64|4543.04|4543.39|4542.79|40
1630654820000|2021-09-03 07:40:20|4543.26|4542.66|4543.14|4542.54|4543.26|4542.66|4543.14|4542.54|23
1630654830000|2021-09-03 07:40:30|4543.26|4542.66|4543.39|4542.79|4543.39|4542.79|4543.26|4542.66|15
1630654840000|2021-09-03 07:40:40|4543.26|4542.66|4543.14|4542.54|4543.39|4542.79|4543.14|4542.54|11
1630654850000|2021-09-03 07:40:50|||||||||1
1630654860000|2021-09-03 07:41:00|4543.01|4542.41|4543.14|4542.54|4543.14|4542.54|4543.01|4542.41|74
1630654870000|2021-09-03 07:41:10|4543.01|4542.41|4542.89|4542.29|4543.14|4542.54|4542.89|4542.29|23
1630654880000|2021-09-03 07:41:20|4543.01|4542.41|4543.01|4542.41|4543.14|4542.54|4542.89|4542.29|40
1630654890000|2021-09-03 07:41:30|4543.14|4542.54|4543.14|4542.54|4543.14|4542.54|4542.89|4542.29|19
1630654900000|2021-09-03 07:41:40|4543.01|4542.41|4542.89|4542.29|4543.14|4542.54|4542.89|4542.29|2
1630654920000|2021-09-03 07:42:00|4543.01|4542.41|4542.89|4542.29|4543.01|4542.41|4542.89|4542.29|58
1630654930000|2021-09-03 07:42:10|4543.14|4542.54|4542.89|4542.29|4543.14|4542.54|4542.89|4542.29|24
1630654940000|2021-09-03 07:42:20|||||||||9
1630654950000|2021-09-03 07:42:30|4543.01|4542.41|4543.01|4542.41|4543.14|4542.54|4542.89|4542.29|61
1630654960000|2021-09-03 07:42:40|4542.89|4542.29|4543.14|4542.54|4543.14|4542.54|4542.89|4542.29|17
1630654970000|2021-09-03 07:42:50|4543.01|4542.41|4543.14|4542.54|4543.14|4542.54|4542.89|4542.29|12
1630654980000|2021-09-03 07:43:00|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|8
1630654990000|2021-09-03 07:43:10|||||||||1
1630655000000|2021-09-03 07:43:20|4543.51|4542.91|4543.64|4543.04|4543.64|4543.04|4543.39|4542.79|82
1630655010000|2021-09-03 07:43:30|4543.39|4542.79|4543.39|4542.79|4543.51|4542.91|4543.39|4542.79|36
1630655020000|2021-09-03 07:43:40|4543.51|4542.91|4543.76|4543.16|4543.89|4543.29|4543.51|4542.91|46
1630655030000|2021-09-03 07:43:50|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.64|4543.04|40
1630655040000|2021-09-03 07:44:00|4543.76|4543.16|4543.89|4543.29|4543.89|4543.29|4543.64|4543.04|17
1630655050000|2021-09-03 07:44:10|||||||||7
1630655060000|2021-09-03 07:44:20|4543.76|4543.16|4544.14|4543.54|4544.14|4543.54|4543.76|4543.16|207
1630655070000|2021-09-03 07:44:30|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|46
1630655080000|2021-09-03 07:44:40|||||||||1
1630655090000|2021-09-03 07:44:50|||||||||2
1630655100000|2021-09-03 07:45:00|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|43
1630655110000|2021-09-03 07:45:10|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|36
1630655120000|2021-09-03 07:45:20|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|26
1630655130000|2021-09-03 07:45:30|||||||||1
1630655140000|2021-09-03 07:45:40|||||||||1
1630655150000|2021-09-03 07:45:50|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|74
1630655160000|2021-09-03 07:46:00|4544.51|4543.91|4544.89|4544.29|4544.89|4544.29|4544.51|4543.91|99
1630655170000|2021-09-03 07:46:10|||||||||19
1630655180000|2021-09-03 07:46:20|4545.14|4544.54|4545.14|4544.54|4545.39|4544.79|4544.89|4544.29|185
1630655190000|2021-09-03 07:46:30|||||||||9
1630655200000|2021-09-03 07:46:40|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|43
1630655210000|2021-09-03 07:46:50|4545.14|4544.54|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|44
1630655220000|2021-09-03 07:47:00|4544.89|4544.29|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|72
1630655230000|2021-09-03 07:47:10|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|32
1630655240000|2021-09-03 07:47:20|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|32
1630655250000|2021-09-03 07:47:30|||||||||103
1630655260000|2021-09-03 07:47:40|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|12
1630655270000|2021-09-03 07:47:50|||||||||1
1630655280000|2021-09-03 07:48:00|4545.01|4544.41|4545.39|4544.79|4545.39|4544.79|4544.89|4544.29|46
1630655290000|2021-09-03 07:48:10|4545.26|4544.66|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|41
1630655300000|2021-09-03 07:48:20|4545.26|4544.66|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|23
1630655310000|2021-09-03 07:48:30|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|22
1630655320000|2021-09-03 07:48:40|4545.26|4544.66|4545.39|4544.79|4545.64|4545.04|4545.26|4544.66|322
1630655330000|2021-09-03 07:48:50|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|30
1630655340000|2021-09-03 07:49:00|||||||||3
1630655360000|2021-09-03 07:49:20|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|74
1630655370000|2021-09-03 07:49:30|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|127
1630655380000|2021-09-03 07:49:40|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|10
1630655390000|2021-09-03 07:49:50|||||||||5
1630655400000|2021-09-03 07:50:00|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|51
1630655410000|2021-09-03 07:50:10|||||||||15
1630655430000|2021-09-03 07:50:30|||||||||1
1630655440000|2021-09-03 07:50:40|||||||||1
1630655450000|2021-09-03 07:50:50|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|63
1630655460000|2021-09-03 07:51:00|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|40
1630655470000|2021-09-03 07:51:10|||||||||107
1630655480000|2021-09-03 07:51:20|||||||||13
1630655490000|2021-09-03 07:51:30|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|13
1630655500000|2021-09-03 07:51:40|4545.01|4544.41|4544.64|4544.04|4545.01|4544.41|4544.64|4544.04|18
1630655520000|2021-09-03 07:52:00|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|8
1630655530000|2021-09-03 07:52:10|4544.76|4544.16|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|48
1630655540000|2021-09-03 07:52:20|4544.51|4543.91|4544.39|4543.79|4544.51|4543.91|4544.39|4543.79|58
1630655550000|2021-09-03 07:52:30|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|8
1630655560000|2021-09-03 07:52:40|||||||||1
1630655570000|2021-09-03 07:52:50|4544.51|4543.91|4544.39|4543.79|4544.51|4543.91|4544.26|4543.66|37
1630655590000|2021-09-03 07:53:10|||||||||2
1630655600000|2021-09-03 07:53:20|||||||||1
1630655610000|2021-09-03 07:53:30|||||||||24
1630655620000|2021-09-03 07:53:40|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|7
1630655630000|2021-09-03 07:53:50|||||||||1
1630655640000|2021-09-03 07:54:00|4544.64|4544.04|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|43
1630655650000|2021-09-03 07:54:10|4544.51|4543.91|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|32
1630655680000|2021-09-03 07:54:40|4544.51|4543.91|4544.89|4544.29|4544.89|4544.29|4544.51|4543.91|31
1630655690000|2021-09-03 07:54:50|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|31
1630655700000|2021-09-03 07:55:00|||||||||1
1630655710000|2021-09-03 07:55:10|||||||||42
1630655720000|2021-09-03 07:55:20|||||||||6
1630655730000|2021-09-03 07:55:30|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|49
1630655740000|2021-09-03 07:55:40|4544.76|4544.16|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|53
1630655750000|2021-09-03 07:55:50|4544.89|4544.29|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|10
1630655760000|2021-09-03 07:56:00|4544.76|4544.16|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|20
1630655770000|2021-09-03 07:56:10|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|24
1630655780000|2021-09-03 07:56:20|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|54
1630655790000|2021-09-03 07:56:30|||||||||1
1630655800000|2021-09-03 07:56:40|4545.01|4544.41|4545.01|4544.41|4545.14|4544.54|4544.89|4544.29|29
1630655810000|2021-09-03 07:56:50|4545.14|4544.54|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|12
1630655820000|2021-09-03 07:57:00|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|5
1630655830000|2021-09-03 07:57:10|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|59
1630655840000|2021-09-03 07:57:20|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|19
1630655850000|2021-09-03 07:57:30|||||||||34
1630655860000|2021-09-03 07:57:40|||||||||3
1630655870000|2021-09-03 07:57:50|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|44
1630655880000|2021-09-03 07:58:00|||||||||1
1630655890000|2021-09-03 07:58:10|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|12
1630655900000|2021-09-03 07:58:20|||||||||1
1630655910000|2021-09-03 07:58:30|4544.64|4544.04|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|32
1630655920000|2021-09-03 07:58:40|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|59
1630655930000|2021-09-03 07:58:50|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|9
1630655940000|2021-09-03 07:59:00|||||||||1
1630655950000|2021-09-03 07:59:10|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|40
1630655960000|2021-09-03 07:59:20|4545.01|4544.41|4545.01|4544.41|4545.14|4544.54|4544.89|4544.29|27
1630655970000|2021-09-03 07:59:30|4544.89|4544.29|4545.39|4544.79|4545.39|4544.79|4544.89|4544.29|37
1630655980000|2021-09-03 07:59:40|||||||||8
1630655990000|2021-09-03 07:59:50|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|139
1630656000000|2021-09-03 08:00:00|4545.14|4544.54|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|131
1630656010000|2021-09-03 08:00:10|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|68
1630656020000|2021-09-03 08:00:20|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|7
1630656030000|2021-09-03 08:00:30|||||||||1
1630656040000|2021-09-03 08:00:40|||||||||4
1630656050000|2021-09-03 08:00:50|||||||||1
1630656060000|2021-09-03 08:01:00|||||||||2
1630656070000|2021-09-03 08:01:10|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|84
1630656080000|2021-09-03 08:01:20|4544.76|4544.16|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|47
1630656090000|2021-09-03 08:01:30|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|10
1630656100000|2021-09-03 08:01:40|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|47
1630656110000|2021-09-03 08:01:50|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|10
1630656120000|2021-09-03 08:02:00|4545.01|4544.41|4545.01|4544.41|4545.14|4544.54|4545.01|4544.41|30
1630656130000|2021-09-03 08:02:10|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|0
1630656140000|2021-09-03 08:02:20|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|24
1630656150000|2021-09-03 08:02:30|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|27
1630656160000|2021-09-03 08:02:40|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|12
1630656170000|2021-09-03 08:02:50|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|6
1630656180000|2021-09-03 08:03:00|4545.01|4544.41|4545.01|4544.41|4545.01|4544.41|4544.89|4544.29|49
1630656190000|2021-09-03 08:03:10|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|10
1630656200000|2021-09-03 08:03:20|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|65
1630656210000|2021-09-03 08:03:30|||||||||15
1630656220000|2021-09-03 08:03:40|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|144
1630656230000|2021-09-03 08:03:50|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|198
1630656240000|2021-09-03 08:04:00|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|161
1630656250000|2021-09-03 08:04:10|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.14|4544.54|193
1630656260000|2021-09-03 08:04:20|||||||||1
1630656270000|2021-09-03 08:04:30|||||||||26
1630656280000|2021-09-03 08:04:40|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|144
1630656290000|2021-09-03 08:04:50|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|50
1630656300000|2021-09-03 08:05:00|4545.39|4544.79|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|62
1630656310000|2021-09-03 08:05:10|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|114
1630656320000|2021-09-03 08:05:20|||||||||51
1630656330000|2021-09-03 08:05:30|||||||||1
1630656340000|2021-09-03 08:05:40|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|147
1630656350000|2021-09-03 08:05:50|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|80
1630656360000|2021-09-03 08:06:00|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|32
1630656380000|2021-09-03 08:06:20|4545.76|4545.16|4545.76|4545.16|4545.76|4545.16|4545.76|4545.16|0
1630656390000|2021-09-03 08:06:30|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|13
1630656400000|2021-09-03 08:06:40|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|36
1630656420000|2021-09-03 08:07:00|||||||||12
1630656430000|2021-09-03 08:07:10|||||||||1
1630656460000|2021-09-03 08:07:40|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|40
1630656470000|2021-09-03 08:07:50|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|27
1630656480000|2021-09-03 08:08:00|4545.89|4545.29|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|32
1630656490000|2021-09-03 08:08:10|||||||||31
1630656510000|2021-09-03 08:08:30|4545.39|4544.79|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|62
1630656520000|2021-09-03 08:08:40|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|15
1630656540000|2021-09-03 08:09:00|||||||||1
1630656550000|2021-09-03 08:09:10|4545.89|4545.29|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|101
1630656570000|2021-09-03 08:09:30|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|7
1630656580000|2021-09-03 08:09:40|||||||||3
1630656590000|2021-09-03 08:09:50|||||||||1
1630656610000|2021-09-03 08:10:10|||||||||4
1630656620000|2021-09-03 08:10:20|||||||||1
1630656630000|2021-09-03 08:10:30|||||||||84
1630656640000|2021-09-03 08:10:40|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|208
1630656650000|2021-09-03 08:10:50|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|25
1630656660000|2021-09-03 08:11:00|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|34
1630656670000|2021-09-03 08:11:10|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|36
1630656680000|2021-09-03 08:11:20|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|6
1630656690000|2021-09-03 08:11:30|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|23
1630656710000|2021-09-03 08:11:50|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|36
1630656730000|2021-09-03 08:12:10|||||||||3
1630656740000|2021-09-03 08:12:20|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|5
1630656750000|2021-09-03 08:12:30|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|64
1630656760000|2021-09-03 08:12:40|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|19
1630656770000|2021-09-03 08:12:50|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|90
1630656780000|2021-09-03 08:13:00|||||||||1
1630656790000|2021-09-03 08:13:10|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|15
1630656800000|2021-09-03 08:13:20|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|23
1630656810000|2021-09-03 08:13:30|||||||||6
1630656820000|2021-09-03 08:13:40|4545.26|4544.66|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|25
1630656830000|2021-09-03 08:13:50|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|3
1630656840000|2021-09-03 08:14:00|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|21
1630656850000|2021-09-03 08:14:10|||||||||6
1630656860000|2021-09-03 08:14:20|4545.64|4545.04|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|97
1630656870000|2021-09-03 08:14:30|4545.64|4545.04|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|28
1630656880000|2021-09-03 08:14:40|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|6
1630656900000|2021-09-03 08:15:00|||||||||6
1630656910000|2021-09-03 08:15:10|4545.39|4544.79|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|20
1630656920000|2021-09-03 08:15:20|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|24
1630656940000|2021-09-03 08:15:40|||||||||1
1630656950000|2021-09-03 08:15:50|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|17
1630656960000|2021-09-03 08:16:00|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|25
1630656970000|2021-09-03 08:16:10|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|15
1630656990000|2021-09-03 08:16:30|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|11
1630657000000|2021-09-03 08:16:40|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|9
1630657010000|2021-09-03 08:16:50|4545.26|4544.66|4545.26|4544.66|4545.26|4544.66|4545.14|4544.54|25
1630657020000|2021-09-03 08:17:00|4545.39|4544.79|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|23
1630657030000|2021-09-03 08:17:10|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|20
1630657050000|2021-09-03 08:17:30|4545.64|4545.04|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|49
1630657060000|2021-09-03 08:17:40|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|24
1630657070000|2021-09-03 08:17:50|||||||||1
1630657080000|2021-09-03 08:18:00|||||||||30
1630657090000|2021-09-03 08:18:10|||||||||27
1630657100000|2021-09-03 08:18:20|||||||||21
1630657110000|2021-09-03 08:18:30|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|51
1630657120000|2021-09-03 08:18:40|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|29
1630657130000|2021-09-03 08:18:50|||||||||35
1630657140000|2021-09-03 08:19:00|||||||||6
1630657180000|2021-09-03 08:19:40|||||||||5
1630657190000|2021-09-03 08:19:50|||||||||5
1630657200000|2021-09-03 08:20:00|||||||||35
1630657220000|2021-09-03 08:20:20|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|26
1630657230000|2021-09-03 08:20:30|||||||||7
1630657240000|2021-09-03 08:20:40|||||||||33
1630657260000|2021-09-03 08:21:00|||||||||30
1630657280000|2021-09-03 08:21:20|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|49
1630657290000|2021-09-03 08:21:30|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|26
1630657310000|2021-09-03 08:21:50|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|28
1630657320000|2021-09-03 08:22:00|||||||||2
1630657330000|2021-09-03 08:22:10|||||||||22
1630657350000|2021-09-03 08:22:30|||||||||63
1630657360000|2021-09-03 08:22:40|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|0
1630657370000|2021-09-03 08:22:50|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|19
1630657380000|2021-09-03 08:23:00|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|51
1630657390000|2021-09-03 08:23:10|||||||||1
1630657400000|2021-09-03 08:23:20|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|17
1630657410000|2021-09-03 08:23:30|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|17
1630657430000|2021-09-03 08:23:50|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|9
1630657440000|2021-09-03 08:24:00|||||||||1
1630657450000|2021-09-03 08:24:10|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|8
1630657460000|2021-09-03 08:24:20|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|14
1630657470000|2021-09-03 08:24:30|4545.26|4544.66|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|24
1630657490000|2021-09-03 08:24:50|||||||||10
1630657500000|2021-09-03 08:25:00|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|35
1630657510000|2021-09-03 08:25:10|4545.39|4544.79|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|37
1630657520000|2021-09-03 08:25:20|||||||||1
1630657540000|2021-09-03 08:25:40|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|39
1630657550000|2021-09-03 08:25:50|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|14
1630657560000|2021-09-03 08:26:00|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|44
1630657590000|2021-09-03 08:26:30|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|49
1630657600000|2021-09-03 08:26:40|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|47
1630657610000|2021-09-03 08:26:50|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|14
1630657620000|2021-09-03 08:27:00|||||||||2
1630657630000|2021-09-03 08:27:10|||||||||1
1630657640000|2021-09-03 08:27:20|||||||||7
1630657660000|2021-09-03 08:27:40|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|82
1630657670000|2021-09-03 08:27:50|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|4
1630657680000|2021-09-03 08:28:00|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|12
1630657690000|2021-09-03 08:28:10|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|22
1630657700000|2021-09-03 08:28:20|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|25
1630657720000|2021-09-03 08:28:40|||||||||1
1630657730000|2021-09-03 08:28:50|||||||||3
1630657740000|2021-09-03 08:29:00|||||||||5
1630657750000|2021-09-03 08:29:10|||||||||34
1630657770000|2021-09-03 08:29:30|||||||||3
1630657780000|2021-09-03 08:29:40|||||||||3
1630657790000|2021-09-03 08:29:50|||||||||7
1630657800000|2021-09-03 08:30:00|||||||||7
1630657810000|2021-09-03 08:30:10|4545.51|4544.91|4545.14|4544.54|4545.51|4544.91|4545.14|4544.54|115
1630657820000|2021-09-03 08:30:20|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|29
1630657840000|2021-09-03 08:30:40|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|63
1630657860000|2021-09-03 08:31:00|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|32
1630657870000|2021-09-03 08:31:10|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|11
1630657880000|2021-09-03 08:31:20|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|15
1630657890000|2021-09-03 08:31:30|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|33
1630657910000|2021-09-03 08:31:50|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|26
1630657920000|2021-09-03 08:32:00|||||||||4
1630657930000|2021-09-03 08:32:10|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|62
1630657940000|2021-09-03 08:32:20|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|37
1630657950000|2021-09-03 08:32:30|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|12
1630657960000|2021-09-03 08:32:40|||||||||6
1630657980000|2021-09-03 08:33:00|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|46
1630657990000|2021-09-03 08:33:10|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|57
1630658000000|2021-09-03 08:33:20|||||||||2
1630658010000|2021-09-03 08:33:30|||||||||3
1630658030000|2021-09-03 08:33:50|||||||||9
1630658040000|2021-09-03 08:34:00|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|43
1630658050000|2021-09-03 08:34:10|||||||||7
1630658060000|2021-09-03 08:34:20|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|106
1630658070000|2021-09-03 08:34:30|||||||||38
1630658090000|2021-09-03 08:34:50|||||||||1
1630658110000|2021-09-03 08:35:10|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|102
1630658120000|2021-09-03 08:35:20|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|8
1630658130000|2021-09-03 08:35:30|||||||||2
1630658140000|2021-09-03 08:35:40|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|33
1630658150000|2021-09-03 08:35:50|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|26
1630658180000|2021-09-03 08:36:20|4544.89|4544.29|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|41
1630658190000|2021-09-03 08:36:30|||||||||3
1630658200000|2021-09-03 08:36:40|||||||||1
1630658210000|2021-09-03 08:36:50|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|85
1630658220000|2021-09-03 08:37:00|||||||||3
1630658230000|2021-09-03 08:37:10|4545.14|4544.54|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|42
1630658240000|2021-09-03 08:37:20|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|18
1630658250000|2021-09-03 08:37:30|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|5
1630658260000|2021-09-03 08:37:40|||||||||23
1630658280000|2021-09-03 08:38:00|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|45
1630658290000|2021-09-03 08:38:10|4545.26|4544.66|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|20
1630658300000|2021-09-03 08:38:20|||||||||6
1630658310000|2021-09-03 08:38:30|||||||||2
1630658320000|2021-09-03 08:38:40|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|19
1630658330000|2021-09-03 08:38:50|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|24
1630658340000|2021-09-03 08:39:00|||||||||1
1630658350000|2021-09-03 08:39:10|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|12
1630658360000|2021-09-03 08:39:20|4545.01|4544.41|4545.01|4544.41|4545.01|4544.41|4545.01|4544.41|1
1630658370000|2021-09-03 08:39:30|4544.89|4544.29|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|50
1630658380000|2021-09-03 08:39:40|4545.14|4544.54|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|26
1630658390000|2021-09-03 08:39:50|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|14
1630658400000|2021-09-03 08:40:00|||||||||2
1630658410000|2021-09-03 08:40:10|||||||||8
1630658420000|2021-09-03 08:40:20|||||||||8
1630658430000|2021-09-03 08:40:30|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|54
1630658440000|2021-09-03 08:40:40|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|43
1630658460000|2021-09-03 08:41:00|||||||||17
1630658470000|2021-09-03 08:41:10|4545.51|4544.91|4545.51|4544.91|4545.51|4544.91|4545.51|4544.91|5
1630658480000|2021-09-03 08:41:20|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|49
1630658490000|2021-09-03 08:41:30|4545.14|4544.54|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|127
1630658500000|2021-09-03 08:41:40|||||||||10
1630658510000|2021-09-03 08:41:50|||||||||6
1630658520000|2021-09-03 08:42:00|||||||||9
1630658530000|2021-09-03 08:42:10|4545.64|4545.04|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|40
1630658540000|2021-09-03 08:42:20|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|34
1630658550000|2021-09-03 08:42:30|4545.39|4544.79|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|47
1630658560000|2021-09-03 08:42:40|4545.39|4544.79|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|11
1630658570000|2021-09-03 08:42:50|||||||||7
1630658580000|2021-09-03 08:43:00|4545.89|4545.29|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|76
1630658590000|2021-09-03 08:43:10|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|39
1630658610000|2021-09-03 08:43:30|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|74
1630658620000|2021-09-03 08:43:40|||||||||2
1630658630000|2021-09-03 08:43:50|4545.89|4545.29|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|23
1630658660000|2021-09-03 08:44:20|||||||||10
1630658680000|2021-09-03 08:44:40|||||||||3
1630658690000|2021-09-03 08:44:50|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|55
1630658700000|2021-09-03 08:45:00|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|18
1630658720000|2021-09-03 08:45:20|||||||||2
1630658730000|2021-09-03 08:45:30|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|53
1630658740000|2021-09-03 08:45:40|4545.89|4545.29|4545.76|4545.16|4545.89|4545.29|4545.64|4545.04|5
1630658750000|2021-09-03 08:45:50|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|4
1630658760000|2021-09-03 08:46:00|||||||||4
1630658780000|2021-09-03 08:46:20|||||||||59
1630658790000|2021-09-03 08:46:30|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|13
1630658800000|2021-09-03 08:46:40|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|14
1630658810000|2021-09-03 08:46:50|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|20
1630658820000|2021-09-03 08:47:00|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|14
1630658830000|2021-09-03 08:47:10|||||||||1
1630658840000|2021-09-03 08:47:20|||||||||3
1630658850000|2021-09-03 08:47:30|||||||||2
1630658870000|2021-09-03 08:47:50|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|89
1630658880000|2021-09-03 08:48:00|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|6
1630658890000|2021-09-03 08:48:10|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|18
1630658900000|2021-09-03 08:48:20|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|21
1630658910000|2021-09-03 08:48:30|||||||||2
1630658930000|2021-09-03 08:48:50|||||||||13
1630658950000|2021-09-03 08:49:10|||||||||1
1630658960000|2021-09-03 08:49:20|||||||||4
1630658990000|2021-09-03 08:49:50|||||||||19
1630659000000|2021-09-03 08:50:00|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|61
1630659010000|2021-09-03 08:50:10|||||||||73
1630659020000|2021-09-03 08:50:20|||||||||5
1630659030000|2021-09-03 08:50:30|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|48
1630659040000|2021-09-03 08:50:40|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|18
1630659050000|2021-09-03 08:50:50|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|52
1630659060000|2021-09-03 08:51:00|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|51
1630659070000|2021-09-03 08:51:10|||||||||19
1630659090000|2021-09-03 08:51:30|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|47
1630659100000|2021-09-03 08:51:40|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|20
1630659110000|2021-09-03 08:51:50|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|80
1630659120000|2021-09-03 08:52:00|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|16
1630659130000|2021-09-03 08:52:10|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|59
1630659140000|2021-09-03 08:52:20|4545.14|4544.54|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|2
1630659160000|2021-09-03 08:52:40|||||||||1
1630659170000|2021-09-03 08:52:50|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|20
1630659180000|2021-09-03 08:53:00|||||||||35
1630659190000|2021-09-03 08:53:10|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|31
1630659200000|2021-09-03 08:53:20|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|24
1630659220000|2021-09-03 08:53:40|4545.14|4544.54|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|68
1630659230000|2021-09-03 08:53:50|||||||||8
1630659240000|2021-09-03 08:54:00|4544.64|4544.04|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|20
1630659250000|2021-09-03 08:54:10|||||||||4
1630659270000|2021-09-03 08:54:30|||||||||5
1630659300000|2021-09-03 08:55:00|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|48
1630659330000|2021-09-03 08:55:30|||||||||29
1630659350000|2021-09-03 08:55:50|||||||||176
1630659360000|2021-09-03 08:56:00|||||||||7
1630659380000|2021-09-03 08:56:20|||||||||8
1630659390000|2021-09-03 08:56:30|||||||||1
1630659400000|2021-09-03 08:56:40|||||||||2
1630659410000|2021-09-03 08:56:50|||||||||2
1630659420000|2021-09-03 08:57:00|||||||||6
1630659430000|2021-09-03 08:57:10|||||||||11
1630659450000|2021-09-03 08:57:30|||||||||2
1630659460000|2021-09-03 08:57:40|4544.51|4543.91|4544.39|4543.79|4544.51|4543.91|4544.39|4543.79|45
1630659480000|2021-09-03 08:58:00|||||||||22
1630659490000|2021-09-03 08:58:10|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|13
1630659500000|2021-09-03 08:58:20|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|12
1630659510000|2021-09-03 08:58:30|||||||||9
1630659530000|2021-09-03 08:58:50|4544.51|4543.91|4544.39|4543.79|4544.51|4543.91|4544.39|4543.79|14
1630659540000|2021-09-03 08:59:00|||||||||10
1630659550000|2021-09-03 08:59:10|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|74
1630659560000|2021-09-03 08:59:20|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|109
1630659570000|2021-09-03 08:59:30|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|19
1630659590000|2021-09-03 08:59:50|||||||||1
1630659600000|2021-09-03 09:00:00|4544.01|4543.41|4543.89|4543.29|4544.14|4543.54|4543.89|4543.29|91
1630659610000|2021-09-03 09:00:10|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|27
1630659620000|2021-09-03 09:00:20|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|13
1630659630000|2021-09-03 09:00:30|||||||||15
1630659640000|2021-09-03 09:00:40|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|43
1630659650000|2021-09-03 09:00:50|4544.01|4543.41|4543.89|4543.29|4544.14|4543.54|4543.89|4543.29|8
1630659660000|2021-09-03 09:01:00|4544.14|4543.54|4543.89|4543.29|4544.14|4543.54|4543.89|4543.29|14
1630659670000|2021-09-03 09:01:10|4543.76|4543.16|4543.64|4543.04|4543.89|4543.29|4543.64|4543.04|32
1630659680000|2021-09-03 09:01:20|4543.76|4543.16|4543.89|4543.29|4543.89|4543.29|4543.76|4543.16|43
1630659700000|2021-09-03 09:01:40|||||||||2
1630659710000|2021-09-03 09:01:50|4544.14|4543.54|4544.01|4543.41|4544.14|4543.54|4543.89|4543.29|41
1630659720000|2021-09-03 09:02:00|4544.14|4543.54|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|61
1630659740000|2021-09-03 09:02:20|||||||||5
1630659750000|2021-09-03 09:02:30|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|32
1630659770000|2021-09-03 09:02:50|||||||||6
1630659780000|2021-09-03 09:03:00|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|19
1630659790000|2021-09-03 09:03:10|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|16
1630659800000|2021-09-03 09:03:20|4543.89|4543.29|4543.64|4543.04|4543.89|4543.29|4543.64|4543.04|45
1630659810000|2021-09-03 09:03:30|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|8
1630659820000|2021-09-03 09:03:40|4543.76|4543.16|4543.89|4543.29|4543.89|4543.29|4543.76|4543.16|24
1630659830000|2021-09-03 09:03:50|4543.76|4543.16|4543.89|4543.29|4543.89|4543.29|4543.64|4543.04|8
1630659840000|2021-09-03 09:04:00|4543.76|4543.16|4543.89|4543.29|4543.89|4543.29|4543.64|4543.04|25
1630659870000|2021-09-03 09:04:30|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|21
1630659880000|2021-09-03 09:04:40|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|20
1630659900000|2021-09-03 09:05:00|||||||||1
1630659910000|2021-09-03 09:05:10|4544.01|4543.41|4543.89|4543.29|4544.14|4543.54|4543.89|4543.29|22
1630659920000|2021-09-03 09:05:20|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|22
1630659940000|2021-09-03 09:05:40|||||||||2
1630659950000|2021-09-03 09:05:50|||||||||146
1630659960000|2021-09-03 09:06:00|||||||||1
1630659970000|2021-09-03 09:06:10|||||||||2
1630659990000|2021-09-03 09:06:30|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|27
1630660000000|2021-09-03 09:06:40|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|13
1630660010000|2021-09-03 09:06:50|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|27
1630660020000|2021-09-03 09:07:00|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|27
1630660030000|2021-09-03 09:07:10|||||||||4
1630660040000|2021-09-03 09:07:20|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|11
1630660050000|2021-09-03 09:07:30|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|11
1630660060000|2021-09-03 09:07:40|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|23
1630660070000|2021-09-03 09:07:50|||||||||49
1630660080000|2021-09-03 09:08:00|||||||||32
1630660090000|2021-09-03 09:08:10|4543.89|4543.29|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|97
1630660100000|2021-09-03 09:08:20|||||||||4
1630660110000|2021-09-03 09:08:30|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|22
1630660130000|2021-09-03 09:08:50|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|26
1630660140000|2021-09-03 09:09:00|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|39
1630660150000|2021-09-03 09:09:10|||||||||2
1630660170000|2021-09-03 09:09:30|||||||||22
1630660180000|2021-09-03 09:09:40|||||||||2
1630660190000|2021-09-03 09:09:50|||||||||11
1630660210000|2021-09-03 09:10:10|||||||||6
1630660220000|2021-09-03 09:10:20|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|20
1630660230000|2021-09-03 09:10:30|||||||||20
1630660240000|2021-09-03 09:10:40|4544.51|4543.91|4544.89|4544.29|4544.89|4544.29|4544.51|4543.91|87
1630660250000|2021-09-03 09:10:50|4544.76|4544.16|4544.39|4543.79|4544.76|4544.16|4544.39|4543.79|60
1630660260000|2021-09-03 09:11:00|4544.14|4543.54|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|61
1630660270000|2021-09-03 09:11:10|||||||||6
1630660280000|2021-09-03 09:11:20|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|21
1630660290000|2021-09-03 09:11:30|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|20
1630660300000|2021-09-03 09:11:40|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|51
1630660330000|2021-09-03 09:12:10|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|65
1630660340000|2021-09-03 09:12:20|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|40
1630660350000|2021-09-03 09:12:30|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|28
1630660360000|2021-09-03 09:12:40|||||||||3
1630660380000|2021-09-03 09:13:00|4544.39|4543.79|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|40
1630660390000|2021-09-03 09:13:10|||||||||13
1630660400000|2021-09-03 09:13:20|||||||||8
1630660410000|2021-09-03 09:13:30|4544.51|4543.91|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|39
1630660430000|2021-09-03 09:13:50|||||||||38
1630660440000|2021-09-03 09:14:00|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|7
1630660450000|2021-09-03 09:14:10|||||||||2
1630660460000|2021-09-03 09:14:20|||||||||1
1630660470000|2021-09-03 09:14:30|4544.39|4543.79|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|13
1630660500000|2021-09-03 09:15:00|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|148
1630660510000|2021-09-03 09:15:10|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|21
1630660520000|2021-09-03 09:15:20|4543.64|4543.04|4544.14|4543.54|4544.14|4543.54|4543.64|4543.04|95
1630660540000|2021-09-03 09:15:40|||||||||5
1630660550000|2021-09-03 09:15:50|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|66
1630660560000|2021-09-03 09:16:00|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|21
1630660580000|2021-09-03 09:16:20|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|12
1630660600000|2021-09-03 09:16:40|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|55
1630660610000|2021-09-03 09:16:50|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|18
1630660620000|2021-09-03 09:17:00|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|20
1630660630000|2021-09-03 09:17:10|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|7
1630660660000|2021-09-03 09:17:40|||||||||4
1630660680000|2021-09-03 09:18:00|4544.51|4543.91|4544.39|4543.79|4544.51|4543.91|4544.39|4543.79|54
1630660690000|2021-09-03 09:18:10|||||||||13
1630660700000|2021-09-03 09:18:20|4544.64|4544.04|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|75
1630660720000|2021-09-03 09:18:40|4544.64|4544.04|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|66
1630660730000|2021-09-03 09:18:50|||||||||7
1630660740000|2021-09-03 09:19:00|4544.39|4543.79|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|123
1630660750000|2021-09-03 09:19:10|4544.51|4543.91|4544.64|4544.04|4544.76|4544.16|4544.39|4543.79|47
1630660770000|2021-09-03 09:19:30|4544.39|4543.79|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|135
1630660780000|2021-09-03 09:19:40|||||||||38
1630660790000|2021-09-03 09:19:50|||||||||35
1630660800000|2021-09-03 09:20:00|4543.89|4543.29|4544.01|4543.41|4544.14|4543.54|4543.89|4543.29|41
1630660810000|2021-09-03 09:20:10|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|32
1630660820000|2021-09-03 09:20:20|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|1
1630660830000|2021-09-03 09:20:30|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|32
1630660840000|2021-09-03 09:20:40|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|41
1630660870000|2021-09-03 09:21:10|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|77
1630660880000|2021-09-03 09:21:20|||||||||2
1630660890000|2021-09-03 09:21:30|||||||||15
1630660910000|2021-09-03 09:21:50|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|77
1630660920000|2021-09-03 09:22:00|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|25
1630660930000|2021-09-03 09:22:10|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|84
1630660940000|2021-09-03 09:22:20|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|27
1630660970000|2021-09-03 09:22:50|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|20
1630660980000|2021-09-03 09:23:00|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|45
1630661010000|2021-09-03 09:23:30|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|39
1630661020000|2021-09-03 09:23:40|||||||||1
1630661030000|2021-09-03 09:23:50|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|57
1630661040000|2021-09-03 09:24:00|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|60
1630661060000|2021-09-03 09:24:20|4544.26|4543.66|4544.39|4543.79|4544.64|4544.04|4544.26|4543.66|106
1630661080000|2021-09-03 09:24:40|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|21
1630661100000|2021-09-03 09:25:00|4544.89|4544.29|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|89
1630661120000|2021-09-03 09:25:20|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|71
1630661140000|2021-09-03 09:25:40|||||||||1
1630661150000|2021-09-03 09:25:50|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|25
1630661160000|2021-09-03 09:26:00|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|93
1630661170000|2021-09-03 09:26:10|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|20
1630661180000|2021-09-03 09:26:20|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|10
1630661190000|2021-09-03 09:26:30|||||||||57
1630661220000|2021-09-03 09:27:00|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|34
1630661230000|2021-09-03 09:27:10|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|21
1630661240000|2021-09-03 09:27:20|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|19
1630661260000|2021-09-03 09:27:40|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|53
1630661270000|2021-09-03 09:27:50|4544.51|4543.91|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|3
1630661280000|2021-09-03 09:28:00|4544.51|4543.91|4544.39|4543.79|4544.51|4543.91|4544.39|4543.79|8
1630661300000|2021-09-03 09:28:20|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|76
1630661350000|2021-09-03 09:29:10|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|30
1630661380000|2021-09-03 09:29:40|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|2
1630661390000|2021-09-03 09:29:50|||||||||15
1630661400000|2021-09-03 09:30:00|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|34
1630661460000|2021-09-03 09:31:00|||||||||1
1630661470000|2021-09-03 09:31:10|||||||||1
1630661490000|2021-09-03 09:31:30|4544.14|4543.54|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|100
1630661500000|2021-09-03 09:31:40|4544.14|4543.54|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|16
1630661510000|2021-09-03 09:31:50|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|25
1630661530000|2021-09-03 09:32:10|4544.51|4543.91|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|43
1630661550000|2021-09-03 09:32:30|||||||||27
1630661560000|2021-09-03 09:32:40|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|7
1630661570000|2021-09-03 09:32:50|4544.26|4543.66|4544.26|4543.66|4544.26|4543.66|4544.26|4543.66|23
1630661580000|2021-09-03 09:33:00|4544.14|4543.54|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|6
1630661590000|2021-09-03 09:33:10|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|9
1630661600000|2021-09-03 09:33:20|||||||||5
1630661610000|2021-09-03 09:33:30|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|25
1630661620000|2021-09-03 09:33:40|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|38
1630661630000|2021-09-03 09:33:50|4544.26|4543.66|4543.89|4543.29|4544.26|4543.66|4543.89|4543.29|60
1630661640000|2021-09-03 09:34:00|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|29
1630661650000|2021-09-03 09:34:10|||||||||22
1630661660000|2021-09-03 09:34:20|||||||||6
1630661670000|2021-09-03 09:34:30|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|13
1630661680000|2021-09-03 09:34:40|||||||||1
1630661700000|2021-09-03 09:35:00|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|42
1630661710000|2021-09-03 09:35:10|4544.14|4543.54|4543.89|4543.29|4544.14|4543.54|4543.89|4543.29|32
1630661720000|2021-09-03 09:35:20|||||||||3
1630661740000|2021-09-03 09:35:40|||||||||2
1630661760000|2021-09-03 09:36:00|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|117
1630661770000|2021-09-03 09:36:10|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|20
1630661780000|2021-09-03 09:36:20|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|2
1630661800000|2021-09-03 09:36:40|||||||||6
1630661810000|2021-09-03 09:36:50|||||||||42
1630661820000|2021-09-03 09:37:00|||||||||1
1630661840000|2021-09-03 09:37:20|||||||||23
1630661850000|2021-09-03 09:37:30|||||||||15
1630661860000|2021-09-03 09:37:40|4544.26|4543.66|4544.26|4543.66|4544.39|4543.79|4544.14|4543.54|64
1630661870000|2021-09-03 09:37:50|4544.14|4543.54|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|60
1630661880000|2021-09-03 09:38:00|4543.89|4543.29|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|50
1630661900000|2021-09-03 09:38:20|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|18
1630661910000|2021-09-03 09:38:30|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|48
1630661920000|2021-09-03 09:38:40|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|57
1630661990000|2021-09-03 09:39:50|||||||||15
1630662000000|2021-09-03 09:40:00|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|21
1630662010000|2021-09-03 09:40:10|||||||||18
1630662030000|2021-09-03 09:40:30|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|25
1630662050000|2021-09-03 09:40:50|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|36
1630662060000|2021-09-03 09:41:00|4544.39|4543.79|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|56
1630662070000|2021-09-03 09:41:10|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|12
1630662100000|2021-09-03 09:41:40|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|37
1630662120000|2021-09-03 09:42:00|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|26
1630662140000|2021-09-03 09:42:20|4544.64|4544.04|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|84
1630662150000|2021-09-03 09:42:30|4544.76|4544.16|4544.76|4544.16|4544.89|4544.29|4544.64|4544.04|47
1630662160000|2021-09-03 09:42:40|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|40
1630662170000|2021-09-03 09:42:50|||||||||21
1630662180000|2021-09-03 09:43:00|||||||||3
1630662190000|2021-09-03 09:43:10|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|18
1630662200000|2021-09-03 09:43:20|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.39|4543.79|27
1630662210000|2021-09-03 09:43:30|4544.39|4543.79|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|17
1630662230000|2021-09-03 09:43:50|||||||||4
1630662250000|2021-09-03 09:44:10|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|18
1630662260000|2021-09-03 09:44:20|4544.51|4543.91|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|42
1630662270000|2021-09-03 09:44:30|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|15
1630662280000|2021-09-03 09:44:40|||||||||2
1630662290000|2021-09-03 09:44:50|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|13
1630662300000|2021-09-03 09:45:00|4544.51|4543.91|4544.39|4543.79|4544.51|4543.91|4544.26|4543.66|38
1630662320000|2021-09-03 09:45:20|||||||||1
1630662340000|2021-09-03 09:45:40|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|25
1630662360000|2021-09-03 09:46:00|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|84
1630662370000|2021-09-03 09:46:10|||||||||1
1630662420000|2021-09-03 09:47:00|4543.89|4543.29|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|58
1630662460000|2021-09-03 09:47:40|||||||||3
1630662470000|2021-09-03 09:47:50|||||||||1
1630662480000|2021-09-03 09:48:00|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|38
1630662490000|2021-09-03 09:48:10|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4543.89|4543.29|72
1630662500000|2021-09-03 09:48:20|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|10
1630662510000|2021-09-03 09:48:30|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|75
1630662550000|2021-09-03 09:49:10|4544.39|4543.79|4544.14|4543.54|4544.39|4543.79|4544.01|4543.41|83
1630662560000|2021-09-03 09:49:20|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|5
1630662580000|2021-09-03 09:49:40|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|11
1630662600000|2021-09-03 09:50:00|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|155
1630662610000|2021-09-03 09:50:10|||||||||1
1630662620000|2021-09-03 09:50:20|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|59
1630662640000|2021-09-03 09:50:40|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|119
1630662650000|2021-09-03 09:50:50|||||||||1
1630662660000|2021-09-03 09:51:00|4543.89|4543.29|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|47
1630662670000|2021-09-03 09:51:10|4543.89|4543.29|4544.39|4543.79|4544.39|4543.79|4543.89|4543.29|153
1630662680000|2021-09-03 09:51:20|4544.14|4543.54|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|56
1630662690000|2021-09-03 09:51:30|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.64|4543.04|103
1630662700000|2021-09-03 09:51:40|4543.76|4543.16|4543.89|4543.29|4543.89|4543.29|4543.64|4543.04|15
1630662720000|2021-09-03 09:52:00|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|56
1630662730000|2021-09-03 09:52:10|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|63
1630662740000|2021-09-03 09:52:20|||||||||5
1630662760000|2021-09-03 09:52:40|||||||||10
1630662770000|2021-09-03 09:52:50|4543.89|4543.29|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|39
1630662780000|2021-09-03 09:53:00|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|18
1630662790000|2021-09-03 09:53:10|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|0
1630662800000|2021-09-03 09:53:20|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|92
1630662810000|2021-09-03 09:53:30|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|88
1630662850000|2021-09-03 09:54:10|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|26
1630662870000|2021-09-03 09:54:30|4544.01|4543.41|4543.89|4543.29|4544.14|4543.54|4543.89|4543.29|69
1630662880000|2021-09-03 09:54:40|||||||||2
1630662900000|2021-09-03 09:55:00|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|26
1630662910000|2021-09-03 09:55:10|4543.89|4543.29|4543.64|4543.04|4543.89|4543.29|4543.64|4543.04|20
1630662930000|2021-09-03 09:55:30|4543.76|4543.16|4543.76|4543.16|4543.89|4543.29|4543.76|4543.16|44
1630662940000|2021-09-03 09:55:40|4543.64|4543.04|4543.89|4543.29|4543.89|4543.29|4543.64|4543.04|12
1630662950000|2021-09-03 09:55:50|4543.76|4543.16|4543.64|4543.04|4543.76|4543.16|4543.39|4542.79|38
1630662970000|2021-09-03 09:56:10|||||||||4
1630663000000|2021-09-03 09:56:40|4543.76|4543.16|4543.64|4543.04|4543.76|4543.16|4543.64|4543.04|26
1630663010000|2021-09-03 09:56:50|||||||||1
1630663020000|2021-09-03 09:57:00|||||||||33
1630663030000|2021-09-03 09:57:10|||||||||1
1630663040000|2021-09-03 09:57:20|4543.51|4542.91|4543.64|4543.04|4543.64|4543.04|4543.39|4542.79|8
1630663050000|2021-09-03 09:57:30|||||||||2
1630663060000|2021-09-03 09:57:40|||||||||1
1630663080000|2021-09-03 09:58:00|4543.76|4543.16|4543.76|4543.16|4543.89|4543.29|4543.64|4543.04|55
1630663090000|2021-09-03 09:58:10|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|0
1630663130000|2021-09-03 09:58:50|||||||||2
1630663140000|2021-09-03 09:59:00|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|39
1630663150000|2021-09-03 09:59:10|4544.14|4543.54|4543.89|4543.29|4544.14|4543.54|4543.89|4543.29|54
1630663160000|2021-09-03 09:59:20|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|7
1630663170000|2021-09-03 09:59:30|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|22
1630663180000|2021-09-03 09:59:40|4543.89|4543.29|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|7
1630663200000|2021-09-03 10:00:00|4544.39|4543.79|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|70
1630663210000|2021-09-03 10:00:10|4544.39|4543.79|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|36
1630663220000|2021-09-03 10:00:20|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|15
1630663240000|2021-09-03 10:00:40|4544.64|4544.04|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|36
1630663250000|2021-09-03 10:00:50|||||||||2
1630663260000|2021-09-03 10:01:00|4544.26|4543.66|4544.26|4543.66|4544.39|4543.79|4544.26|4543.66|68
1630663270000|2021-09-03 10:01:10|4544.14|4543.54|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|13
1630663280000|2021-09-03 10:01:20|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|8
1630663290000|2021-09-03 10:01:30|||||||||13
1630663310000|2021-09-03 10:01:50|||||||||3
1630663320000|2021-09-03 10:02:00|4543.89|4543.29|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|78
1630663330000|2021-09-03 10:02:10|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|21
1630663340000|2021-09-03 10:02:20|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|17
1630663350000|2021-09-03 10:02:30|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|2
1630663370000|2021-09-03 10:02:50|||||||||9
1630663380000|2021-09-03 10:03:00|||||||||2
1630663400000|2021-09-03 10:03:20|||||||||1
1630663420000|2021-09-03 10:03:40|||||||||1
1630663440000|2021-09-03 10:04:00|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|48
1630663450000|2021-09-03 10:04:10|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|7
1630663460000|2021-09-03 10:04:20|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|42
1630663470000|2021-09-03 10:04:30|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|7
1630663490000|2021-09-03 10:04:50|||||||||4
1630663500000|2021-09-03 10:05:00|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|67
1630663530000|2021-09-03 10:05:30|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|30
1630663560000|2021-09-03 10:06:00|||||||||1
1630663570000|2021-09-03 10:06:10|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|55
1630663580000|2021-09-03 10:06:20|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|6
1630663590000|2021-09-03 10:06:30|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|10
1630663620000|2021-09-03 10:07:00|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|22
1630663640000|2021-09-03 10:07:20|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|20
1630663660000|2021-09-03 10:07:40|||||||||1
1630663690000|2021-09-03 10:08:10|4543.76|4543.16|4543.64|4543.04|4543.76|4543.16|4543.64|4543.04|34
1630663710000|2021-09-03 10:08:30|4543.76|4543.16|4543.76|4543.16|4543.76|4543.16|4543.76|4543.16|7
1630663720000|2021-09-03 10:08:40|4543.64|4543.04|4543.89|4543.29|4544.14|4543.54|4543.64|4543.04|102
1630663730000|2021-09-03 10:08:50|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|46
1630663750000|2021-09-03 10:09:10|||||||||16
1630663760000|2021-09-03 10:09:20|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|24
1630663780000|2021-09-03 10:09:40|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|64
1630663790000|2021-09-03 10:09:50|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|66
1630663800000|2021-09-03 10:10:00|||||||||17
1630663820000|2021-09-03 10:10:20|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|42
1630663830000|2021-09-03 10:10:30|||||||||15
1630663840000|2021-09-03 10:10:40|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|210
1630663850000|2021-09-03 10:10:50|||||||||6
1630663860000|2021-09-03 10:11:00|4544.64|4544.04|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|57
1630663870000|2021-09-03 10:11:10|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|59
1630663890000|2021-09-03 10:11:30|||||||||3
1630663910000|2021-09-03 10:11:50|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|44
1630663920000|2021-09-03 10:12:00|||||||||1
1630663960000|2021-09-03 10:12:40|||||||||1
1630663970000|2021-09-03 10:12:50|||||||||1
1630663980000|2021-09-03 10:13:00|||||||||97
1630663990000|2021-09-03 10:13:10|||||||||8
1630664000000|2021-09-03 10:13:20|||||||||1
1630664010000|2021-09-03 10:13:30|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|23
1630664020000|2021-09-03 10:13:40|||||||||1
1630664040000|2021-09-03 10:14:00|||||||||13
1630664050000|2021-09-03 10:14:10|||||||||1
1630664070000|2021-09-03 10:14:30|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|109
1630664080000|2021-09-03 10:14:40|||||||||9
1630664090000|2021-09-03 10:14:50|||||||||15
1630664100000|2021-09-03 10:15:00|||||||||11
1630664110000|2021-09-03 10:15:10|||||||||7
1630664140000|2021-09-03 10:15:40|||||||||8
1630664150000|2021-09-03 10:15:50|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|51
1630664160000|2021-09-03 10:16:00|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|19
1630664170000|2021-09-03 10:16:10|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|46
1630664180000|2021-09-03 10:16:20|4545.26|4544.66|4545.26|4544.66|4545.26|4544.66|4545.14|4544.54|68
1630664190000|2021-09-03 10:16:30|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|20
1630664200000|2021-09-03 10:16:40|||||||||71
1630664210000|2021-09-03 10:16:50|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|100
1630664220000|2021-09-03 10:17:00|||||||||24
1630664230000|2021-09-03 10:17:10|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|105
1630664240000|2021-09-03 10:17:20|||||||||2
1630664250000|2021-09-03 10:17:30|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|47
1630664260000|2021-09-03 10:17:40|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|28
1630664270000|2021-09-03 10:17:50|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|10
1630664280000|2021-09-03 10:18:00|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|34
1630664300000|2021-09-03 10:18:20|||||||||2
1630664310000|2021-09-03 10:18:30|||||||||1
1630664320000|2021-09-03 10:18:40|||||||||5
1630664330000|2021-09-03 10:18:50|||||||||7
1630664340000|2021-09-03 10:19:00|||||||||29
1630664350000|2021-09-03 10:19:10|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|2
1630664360000|2021-09-03 10:19:20|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|44
1630664370000|2021-09-03 10:19:30|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|8
1630664380000|2021-09-03 10:19:40|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|14
1630664390000|2021-09-03 10:19:50|||||||||1
1630664400000|2021-09-03 10:20:00|||||||||2
1630664410000|2021-09-03 10:20:10|||||||||3
1630664420000|2021-09-03 10:20:20|||||||||14
1630664430000|2021-09-03 10:20:30|||||||||3
1630664450000|2021-09-03 10:20:50|||||||||13
1630664460000|2021-09-03 10:21:00|||||||||4
1630664480000|2021-09-03 10:21:20|||||||||34
1630664490000|2021-09-03 10:21:30|4545.39|4544.79|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|58
1630664500000|2021-09-03 10:21:40|||||||||16
1630664510000|2021-09-03 10:21:50|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|63
1630664520000|2021-09-03 10:22:00|||||||||18
1630664560000|2021-09-03 10:22:40|||||||||6
1630664580000|2021-09-03 10:23:00|||||||||2
1630664590000|2021-09-03 10:23:10|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|271
1630664600000|2021-09-03 10:23:20|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|21
1630664610000|2021-09-03 10:23:30|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4546.01|4545.41|15
1630664620000|2021-09-03 10:23:40|4545.89|4545.29|4545.89|4545.29|4546.01|4545.41|4545.89|4545.29|54
1630664630000|2021-09-03 10:23:50|||||||||3
1630664650000|2021-09-03 10:24:10|||||||||1
1630664660000|2021-09-03 10:24:20|||||||||7
1630664680000|2021-09-03 10:24:40|||||||||2
1630664690000|2021-09-03 10:24:50|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4546.01|4545.41|95
1630664700000|2021-09-03 10:25:00|4545.89|4545.29|4546.01|4545.41|4546.14|4545.54|4545.89|4545.29|259
1630664710000|2021-09-03 10:25:10|4546.14|4545.54|4545.89|4545.29|4546.14|4545.54|4545.89|4545.29|88
1630664720000|2021-09-03 10:25:20|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4546.01|4545.41|33
1630664730000|2021-09-03 10:25:30|||||||||1
1630664740000|2021-09-03 10:25:40|||||||||4
1630664750000|2021-09-03 10:25:50|||||||||1
1630664770000|2021-09-03 10:26:10|||||||||3
1630664780000|2021-09-03 10:26:20|4546.01|4545.41|4545.89|4545.29|4546.01|4545.41|4545.89|4545.29|33
1630664790000|2021-09-03 10:26:30|||||||||3
1630664810000|2021-09-03 10:26:50|||||||||2
1630664840000|2021-09-03 10:27:20|||||||||5
1630664850000|2021-09-03 10:27:30|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4546.01|4545.41|30
1630664860000|2021-09-03 10:27:40|||||||||2
1630664870000|2021-09-03 10:27:50|||||||||1
1630664880000|2021-09-03 10:28:00|||||||||1
1630664890000|2021-09-03 10:28:10|||||||||14
1630664900000|2021-09-03 10:28:20|||||||||4
1630664910000|2021-09-03 10:28:30|||||||||1
1630664930000|2021-09-03 10:28:50|||||||||3
1630664940000|2021-09-03 10:29:00|||||||||1
1630664960000|2021-09-03 10:29:20|||||||||40
1630664970000|2021-09-03 10:29:30|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|97
1630664980000|2021-09-03 10:29:40|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4546.01|4545.41|68
1630664990000|2021-09-03 10:29:50|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|13
1630665010000|2021-09-03 10:30:10|4545.64|4545.04|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|101
1630665050000|2021-09-03 10:30:50|||||||||1
1630665110000|2021-09-03 10:31:50|||||||||18
1630665120000|2021-09-03 10:32:00|||||||||10
1630665130000|2021-09-03 10:32:10|||||||||1
1630665150000|2021-09-03 10:32:30|||||||||67
1630665170000|2021-09-03 10:32:50|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|94
1630665180000|2021-09-03 10:33:00|||||||||1
1630665200000|2021-09-03 10:33:20|||||||||1
1630665220000|2021-09-03 10:33:40|||||||||2
1630665230000|2021-09-03 10:33:50|||||||||1
1630665240000|2021-09-03 10:34:00|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|97
1630665250000|2021-09-03 10:34:10|||||||||1
1630665260000|2021-09-03 10:34:20|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|39
1630665290000|2021-09-03 10:34:50|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|58
1630665300000|2021-09-03 10:35:00|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|51
1630665330000|2021-09-03 10:35:30|||||||||51
1630665350000|2021-09-03 10:35:50|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|196
1630665360000|2021-09-03 10:36:00|||||||||2
1630665370000|2021-09-03 10:36:10|4546.26|4545.66|4546.14|4545.54|4546.39|4545.79|4546.14|4545.54|71
1630665380000|2021-09-03 10:36:20|4546.26|4545.66|4546.14|4545.54|4546.39|4545.79|4546.14|4545.54|86
1630665390000|2021-09-03 10:36:30|4546.26|4545.66|4546.14|4545.54|4546.39|4545.79|4546.14|4545.54|27
1630665400000|2021-09-03 10:36:40|||||||||1
1630665420000|2021-09-03 10:37:00|4546.01|4545.41|4545.89|4545.29|4546.01|4545.41|4545.89|4545.29|29
1630665430000|2021-09-03 10:37:10|||||||||4
1630665440000|2021-09-03 10:37:20|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4546.01|4545.41|48
1630665450000|2021-09-03 10:37:30|||||||||3
1630665470000|2021-09-03 10:37:50|4545.89|4545.29|4545.89|4545.29|4546.14|4545.54|4545.89|4545.29|20
1630665480000|2021-09-03 10:38:00|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4546.01|4545.41|32
1630665490000|2021-09-03 10:38:10|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4546.01|4545.41|0
1630665500000|2021-09-03 10:38:20|||||||||10
1630665510000|2021-09-03 10:38:30|||||||||3
1630665540000|2021-09-03 10:39:00|||||||||4
1630665560000|2021-09-03 10:39:20|4545.89|4545.29|4545.89|4545.29|4546.01|4545.41|4545.89|4545.29|55
1630665610000|2021-09-03 10:40:10|4546.01|4545.41|4545.89|4545.29|4546.01|4545.41|4545.89|4545.29|68
1630665630000|2021-09-03 10:40:30|||||||||6
1630665650000|2021-09-03 10:40:50|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|56
1630665660000|2021-09-03 10:41:00|4545.64|4545.04|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|35
1630665670000|2021-09-03 10:41:10|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|13
1630665680000|2021-09-03 10:41:20|||||||||4
1630665720000|2021-09-03 10:42:00|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|13
1630665730000|2021-09-03 10:42:10|4545.64|4545.04|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|17
1630665750000|2021-09-03 10:42:30|||||||||59
1630665780000|2021-09-03 10:43:00|||||||||4
1630665810000|2021-09-03 10:43:30|||||||||21
1630665830000|2021-09-03 10:43:50|||||||||10
1630665850000|2021-09-03 10:44:10|||||||||12
1630665860000|2021-09-03 10:44:20|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|18
1630665890000|2021-09-03 10:44:50|||||||||1
1630665900000|2021-09-03 10:45:00|||||||||2
1630665910000|2021-09-03 10:45:10|||||||||12
1630665930000|2021-09-03 10:45:30|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|89
1630665940000|2021-09-03 10:45:40|||||||||8
1630665950000|2021-09-03 10:45:50|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|94
1630665960000|2021-09-03 10:46:00|4545.39|4544.79|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|84
1630665980000|2021-09-03 10:46:20|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|21
1630665990000|2021-09-03 10:46:30|4545.64|4545.04|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|97
1630666000000|2021-09-03 10:46:40|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|27
1630666010000|2021-09-03 10:46:50|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|15
1630666020000|2021-09-03 10:47:00|||||||||1
1630666040000|2021-09-03 10:47:20|||||||||1
1630666050000|2021-09-03 10:47:30|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|47
1630666060000|2021-09-03 10:47:40|4545.64|4545.04|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|48
1630666080000|2021-09-03 10:48:00|||||||||5
1630666090000|2021-09-03 10:48:10|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|19
1630666140000|2021-09-03 10:49:00|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|18
1630666160000|2021-09-03 10:49:20|||||||||3
1630666180000|2021-09-03 10:49:40|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|40
1630666190000|2021-09-03 10:49:50|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|59
1630666200000|2021-09-03 10:50:00|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|50
1630666210000|2021-09-03 10:50:10|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|3
1630666220000|2021-09-03 10:50:20|||||||||1
1630666230000|2021-09-03 10:50:30|||||||||5
1630666240000|2021-09-03 10:50:40|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|17
1630666250000|2021-09-03 10:50:50|4545.76|4545.16|4545.76|4545.16|4545.76|4545.16|4545.76|4545.16|42
1630666260000|2021-09-03 10:51:00|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|1
1630666270000|2021-09-03 10:51:10|4545.89|4545.29|4545.76|4545.16|4545.89|4545.29|4545.76|4545.16|41
1630666280000|2021-09-03 10:51:20|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|0
1630666310000|2021-09-03 10:51:50|||||||||3
1630666320000|2021-09-03 10:52:00|||||||||2
1630666350000|2021-09-03 10:52:30|||||||||15
1630666370000|2021-09-03 10:52:50|||||||||1
1630666420000|2021-09-03 10:53:40|||||||||21
1630666430000|2021-09-03 10:53:50|4545.64|4545.04|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|47
1630666440000|2021-09-03 10:54:00|||||||||3
1630666450000|2021-09-03 10:54:10|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|38
1630666470000|2021-09-03 10:54:30|||||||||44
1630666480000|2021-09-03 10:54:40|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|21
1630666490000|2021-09-03 10:54:50|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|36
1630666510000|2021-09-03 10:55:10|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|408
1630666520000|2021-09-03 10:55:20|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|208
1630666530000|2021-09-03 10:55:30|||||||||4
1630666540000|2021-09-03 10:55:40|||||||||2
1630666550000|2021-09-03 10:55:50|||||||||2
1630666590000|2021-09-03 10:56:30|||||||||15
1630666600000|2021-09-03 10:56:40|||||||||2
1630666620000|2021-09-03 10:57:00|||||||||3
1630666630000|2021-09-03 10:57:10|||||||||31
1630666640000|2021-09-03 10:57:20|||||||||2
1630666650000|2021-09-03 10:57:30|||||||||2
1630666660000|2021-09-03 10:57:40|||||||||189
1630666670000|2021-09-03 10:57:50|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|58
1630666680000|2021-09-03 10:58:00|4546.26|4545.66|4545.64|4545.04|4546.26|4545.66|4545.64|4545.04|223
1630666690000|2021-09-03 10:58:10|||||||||12
1630666700000|2021-09-03 10:58:20|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.14|4544.54|101
1630666710000|2021-09-03 10:58:30|||||||||1
1630666730000|2021-09-03 10:58:50|4545.64|4545.04|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|132
1630666740000|2021-09-03 10:59:00|||||||||51
1630666750000|2021-09-03 10:59:10|||||||||24
1630666760000|2021-09-03 10:59:20|||||||||62
1630666770000|2021-09-03 10:59:30|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|24
1630666780000|2021-09-03 10:59:40|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|6
1630666800000|2021-09-03 11:00:00|4544.89|4544.29|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|151
1630666810000|2021-09-03 11:00:10|||||||||45
1630666820000|2021-09-03 11:00:20|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|16
1630666830000|2021-09-03 11:00:30|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|55
1630666850000|2021-09-03 11:00:50|4545.64|4545.04|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|418
1630666860000|2021-09-03 11:01:00|||||||||1
1630666880000|2021-09-03 11:01:20|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|9
1630666890000|2021-09-03 11:01:30|||||||||5
1630666910000|2021-09-03 11:01:50|||||||||10
1630666920000|2021-09-03 11:02:00|4545.14|4544.54|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|110
1630666930000|2021-09-03 11:02:10|||||||||3
1630666940000|2021-09-03 11:02:20|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|25
1630666950000|2021-09-03 11:02:30|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|45
1630666970000|2021-09-03 11:02:50|||||||||21
1630666990000|2021-09-03 11:03:10|||||||||1
1630667020000|2021-09-03 11:03:40|||||||||2
1630667050000|2021-09-03 11:04:10|||||||||27
1630667060000|2021-09-03 11:04:20|||||||||6
1630667070000|2021-09-03 11:04:30|||||||||3
1630667080000|2021-09-03 11:04:40|||||||||3
1630667090000|2021-09-03 11:04:50|||||||||263
1630667100000|2021-09-03 11:05:00|||||||||5
1630667110000|2021-09-03 11:05:10|||||||||3
1630667130000|2021-09-03 11:05:30|||||||||4
1630667140000|2021-09-03 11:05:40|||||||||104
1630667150000|2021-09-03 11:05:50|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|25
1630667170000|2021-09-03 11:06:10|||||||||1
1630667180000|2021-09-03 11:06:20|||||||||2
1630667190000|2021-09-03 11:06:30|4545.14|4544.54|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|79
1630667200000|2021-09-03 11:06:40|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|7
1630667220000|2021-09-03 11:07:00|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|28
1630667230000|2021-09-03 11:07:10|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|41
1630667240000|2021-09-03 11:07:20|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|30
1630667250000|2021-09-03 11:07:30|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|48
1630667260000|2021-09-03 11:07:40|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|28
1630667270000|2021-09-03 11:07:50|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|47
1630667290000|2021-09-03 11:08:10|||||||||4
1630667320000|2021-09-03 11:08:40|||||||||1
1630667330000|2021-09-03 11:08:50|||||||||54
1630667340000|2021-09-03 11:09:00|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|47
1630667350000|2021-09-03 11:09:10|||||||||52
1630667360000|2021-09-03 11:09:20|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|20
1630667400000|2021-09-03 11:10:00|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|50
1630667410000|2021-09-03 11:10:10|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|44
1630667420000|2021-09-03 11:10:20|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|49
1630667430000|2021-09-03 11:10:30|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|39
1630667450000|2021-09-03 11:10:50|||||||||53
1630667460000|2021-09-03 11:11:00|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|23
1630667470000|2021-09-03 11:11:10|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|68
1630667480000|2021-09-03 11:11:20|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|27
1630667490000|2021-09-03 11:11:30|4544.64|4544.04|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|164
1630667510000|2021-09-03 11:11:50|4545.01|4544.41|4545.01|4544.41|4545.01|4544.41|4545.01|4544.41|88
1630667520000|2021-09-03 11:12:00|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|0
1630667530000|2021-09-03 11:12:10|||||||||1
1630667540000|2021-09-03 11:12:20|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|41
1630667560000|2021-09-03 11:12:40|||||||||2
1630667570000|2021-09-03 11:12:50|||||||||2
1630667580000|2021-09-03 11:13:00|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|50
1630667620000|2021-09-03 11:13:40|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|41
1630667630000|2021-09-03 11:13:50|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|43
1630667640000|2021-09-03 11:14:00|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|144
1630667650000|2021-09-03 11:14:10|||||||||1
1630667670000|2021-09-03 11:14:30|||||||||31
1630667680000|2021-09-03 11:14:40|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|139
1630667690000|2021-09-03 11:14:50|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|22
1630667700000|2021-09-03 11:15:00|||||||||10
1630667740000|2021-09-03 11:15:40|4545.14|4544.54|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|76
1630667750000|2021-09-03 11:15:50|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|69
1630667760000|2021-09-03 11:16:00|4545.14|4544.54|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|57
1630667770000|2021-09-03 11:16:10|||||||||2
1630667780000|2021-09-03 11:16:20|||||||||1
1630667790000|2021-09-03 11:16:30|||||||||5
1630667800000|2021-09-03 11:16:40|4544.64|4544.04|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|69
1630667810000|2021-09-03 11:16:50|||||||||1
1630667820000|2021-09-03 11:17:00|||||||||4
1630667830000|2021-09-03 11:17:10|4544.76|4544.16|4544.76|4544.16|4544.89|4544.29|4544.64|4544.04|62
1630667840000|2021-09-03 11:17:20|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|8
1630667900000|2021-09-03 11:18:20|||||||||59
1630667910000|2021-09-03 11:18:30|||||||||60
1630667920000|2021-09-03 11:18:40|||||||||3
1630667930000|2021-09-03 11:18:50|||||||||1
1630667940000|2021-09-03 11:19:00|||||||||1
1630667960000|2021-09-03 11:19:20|||||||||44
1630667970000|2021-09-03 11:19:30|||||||||18
1630668010000|2021-09-03 11:20:10|||||||||24
1630668030000|2021-09-03 11:20:30|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|32
1630668040000|2021-09-03 11:20:40|4545.01|4544.41|4545.01|4544.41|4545.01|4544.41|4545.01|4544.41|66
1630668050000|2021-09-03 11:20:50|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|0
1630668060000|2021-09-03 11:21:00|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|33
1630668070000|2021-09-03 11:21:10|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|63
1630668090000|2021-09-03 11:21:30|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|26
1630668110000|2021-09-03 11:21:50|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|33
1630668130000|2021-09-03 11:22:10|||||||||22
1630668150000|2021-09-03 11:22:30|||||||||4
1630668160000|2021-09-03 11:22:40|||||||||11
1630668170000|2021-09-03 11:22:50|||||||||4
1630668180000|2021-09-03 11:23:00|||||||||5
1630668200000|2021-09-03 11:23:20|||||||||1
1630668230000|2021-09-03 11:23:50|||||||||23
1630668260000|2021-09-03 11:24:20|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|43
1630668270000|2021-09-03 11:24:30|||||||||3
1630668280000|2021-09-03 11:24:40|||||||||5
1630668300000|2021-09-03 11:25:00|||||||||30
1630668310000|2021-09-03 11:25:10|||||||||32
1630668320000|2021-09-03 11:25:20|||||||||1
1630668340000|2021-09-03 11:25:40|||||||||1
1630668380000|2021-09-03 11:26:20|||||||||14
1630668390000|2021-09-03 11:26:30|||||||||39
1630668400000|2021-09-03 11:26:40|||||||||90
1630668430000|2021-09-03 11:27:10|||||||||7
1630668470000|2021-09-03 11:27:50|||||||||8
1630668480000|2021-09-03 11:28:00|||||||||16
1630668490000|2021-09-03 11:28:10|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|93
1630668500000|2021-09-03 11:28:20|||||||||6
1630668510000|2021-09-03 11:28:30|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|125
1630668520000|2021-09-03 11:28:40|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|63
1630668540000|2021-09-03 11:29:00|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|32
1630668550000|2021-09-03 11:29:10|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|114
1630668600000|2021-09-03 11:30:00|||||||||2
1630668610000|2021-09-03 11:30:10|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|41
1630668620000|2021-09-03 11:30:20|4545.39|4544.79|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|181
1630668630000|2021-09-03 11:30:30|4545.26|4544.66|4545.26|4544.66|4545.26|4544.66|4545.26|4544.66|0
1630668640000|2021-09-03 11:30:40|4545.14|4544.54|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|103
1630668650000|2021-09-03 11:30:50|||||||||10
1630668660000|2021-09-03 11:31:00|||||||||4
1630668670000|2021-09-03 11:31:10|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|39
1630668690000|2021-09-03 11:31:30|||||||||11
1630668700000|2021-09-03 11:31:40|||||||||2
1630668740000|2021-09-03 11:32:20|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|68
1630668750000|2021-09-03 11:32:30|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|28
1630668760000|2021-09-03 11:32:40|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|58
1630668780000|2021-09-03 11:33:00|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|9
1630668800000|2021-09-03 11:33:20|4545.39|4544.79|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|22
1630668810000|2021-09-03 11:33:30|||||||||3
1630668830000|2021-09-03 11:33:50|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|27
1630668840000|2021-09-03 11:34:00|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|10
1630668850000|2021-09-03 11:34:10|4545.89|4545.29|4545.76|4545.16|4545.89|4545.29|4545.64|4545.04|65
1630668860000|2021-09-03 11:34:20|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|2
1630668870000|2021-09-03 11:34:30|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|38
1630668880000|2021-09-03 11:34:40|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|43
1630668890000|2021-09-03 11:34:50|||||||||5
1630668910000|2021-09-03 11:35:10|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|116
1630668920000|2021-09-03 11:35:20|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|12
1630668930000|2021-09-03 11:35:30|||||||||11
1630668940000|2021-09-03 11:35:40|4545.64|4545.04|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|175
1630668960000|2021-09-03 11:36:00|||||||||4
1630668970000|2021-09-03 11:36:10|||||||||1
1630668990000|2021-09-03 11:36:30|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|39
1630669000000|2021-09-03 11:36:40|||||||||1
1630669010000|2021-09-03 11:36:50|||||||||10
1630669020000|2021-09-03 11:37:00|||||||||20
1630669030000|2021-09-03 11:37:10|||||||||5
1630669040000|2021-09-03 11:37:20|||||||||1
1630669050000|2021-09-03 11:37:30|||||||||16
1630669060000|2021-09-03 11:37:40|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|97
1630669070000|2021-09-03 11:37:50|||||||||1
1630669080000|2021-09-03 11:38:00|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|20
1630669090000|2021-09-03 11:38:10|||||||||4
1630669110000|2021-09-03 11:38:30|||||||||2
1630669120000|2021-09-03 11:38:40|||||||||6
1630669130000|2021-09-03 11:38:50|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|87
1630669140000|2021-09-03 11:39:00|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|83
1630669150000|2021-09-03 11:39:10|||||||||3
1630669160000|2021-09-03 11:39:20|||||||||3
1630669170000|2021-09-03 11:39:30|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|102
1630669180000|2021-09-03 11:39:40|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|88
1630669190000|2021-09-03 11:39:50|||||||||4
1630669210000|2021-09-03 11:40:10|||||||||1
1630669230000|2021-09-03 11:40:30|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|127
1630669240000|2021-09-03 11:40:40|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|12
1630669250000|2021-09-03 11:40:50|||||||||1
1630669260000|2021-09-03 11:41:00|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|38
1630669270000|2021-09-03 11:41:10|||||||||1
1630669280000|2021-09-03 11:41:20|||||||||45
1630669320000|2021-09-03 11:42:00|||||||||3
1630669330000|2021-09-03 11:42:10|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|65
1630669340000|2021-09-03 11:42:20|||||||||1
1630669350000|2021-09-03 11:42:30|||||||||41
1630669360000|2021-09-03 11:42:40|||||||||33
1630669370000|2021-09-03 11:42:50|||||||||30
1630669380000|2021-09-03 11:43:00|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|168
1630669420000|2021-09-03 11:43:40|||||||||13
1630669440000|2021-09-03 11:44:00|||||||||82
1630669480000|2021-09-03 11:44:40|||||||||2
1630669490000|2021-09-03 11:44:50|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|72
1630669510000|2021-09-03 11:45:10|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|39
1630669520000|2021-09-03 11:45:20|||||||||1
1630669530000|2021-09-03 11:45:30|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|79
1630669540000|2021-09-03 11:45:40|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|36
1630669550000|2021-09-03 11:45:50|||||||||1
1630669560000|2021-09-03 11:46:00|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|144
1630669570000|2021-09-03 11:46:10|||||||||11
1630669580000|2021-09-03 11:46:20|||||||||72
1630669590000|2021-09-03 11:46:30|||||||||3
1630669600000|2021-09-03 11:46:40|||||||||5
1630669610000|2021-09-03 11:46:50|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|113
1630669620000|2021-09-03 11:47:00|4545.14|4544.54|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|66
1630669630000|2021-09-03 11:47:10|||||||||9
1630669640000|2021-09-03 11:47:20|||||||||64
1630669650000|2021-09-03 11:47:30|||||||||1
1630669660000|2021-09-03 11:47:40|||||||||21
1630669670000|2021-09-03 11:47:50|||||||||75
1630669680000|2021-09-03 11:48:00|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|108
1630669690000|2021-09-03 11:48:10|||||||||1
1630669700000|2021-09-03 11:48:20|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|119
1630669710000|2021-09-03 11:48:30|||||||||1
1630669720000|2021-09-03 11:48:40|||||||||1
1630669730000|2021-09-03 11:48:50|4544.89|4544.29|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|103
1630669740000|2021-09-03 11:49:00|4544.76|4544.16|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|44
1630669760000|2021-09-03 11:49:20|||||||||50
1630669780000|2021-09-03 11:49:40|||||||||24
1630669800000|2021-09-03 11:50:00|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|85
1630669840000|2021-09-03 11:50:40|||||||||30
1630669850000|2021-09-03 11:50:50|||||||||9
1630669860000|2021-09-03 11:51:00|||||||||20
1630669870000|2021-09-03 11:51:10|||||||||72
1630669890000|2021-09-03 11:51:30|||||||||14
1630669900000|2021-09-03 11:51:40|||||||||3
1630669930000|2021-09-03 11:52:10|||||||||26
1630669950000|2021-09-03 11:52:30|||||||||20
1630669960000|2021-09-03 11:52:40|||||||||8
1630669980000|2021-09-03 11:53:00|||||||||48
1630669990000|2021-09-03 11:53:10|||||||||7
1630670010000|2021-09-03 11:53:30|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|117
1630670030000|2021-09-03 11:53:50|4544.64|4544.04|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|280
1630670040000|2021-09-03 11:54:00|4544.51|4543.91|4544.39|4543.79|4544.51|4543.91|4544.39|4543.79|184
1630670050000|2021-09-03 11:54:10|||||||||10
1630670060000|2021-09-03 11:54:20|||||||||11
1630670070000|2021-09-03 11:54:30|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|121
1630670080000|2021-09-03 11:54:40|||||||||33
1630670090000|2021-09-03 11:54:50|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|78
1630670100000|2021-09-03 11:55:00|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|46
1630670110000|2021-09-03 11:55:10|||||||||85
1630670120000|2021-09-03 11:55:20|||||||||11
1630670130000|2021-09-03 11:55:30|4543.76|4543.16|4543.89|4543.29|4543.89|4543.29|4543.64|4543.04|120
1630670140000|2021-09-03 11:55:40|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.01|4543.41|66
1630670150000|2021-09-03 11:55:50|||||||||33
1630670160000|2021-09-03 11:56:00|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|39
1630670170000|2021-09-03 11:56:10|4543.64|4543.04|4543.89|4543.29|4543.89|4543.29|4543.64|4543.04|98
1630670180000|2021-09-03 11:56:20|||||||||14
1630670190000|2021-09-03 11:56:30|||||||||12
1630670210000|2021-09-03 11:56:50|4543.76|4543.16|4543.64|4543.04|4543.89|4543.29|4543.64|4543.04|130
1630670220000|2021-09-03 11:57:00|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|125
1630670230000|2021-09-03 11:57:10|4543.26|4542.66|4543.14|4542.54|4543.39|4542.79|4543.14|4542.54|232
1630670240000|2021-09-03 11:57:20|4542.89|4542.29|4542.89|4542.29|4542.89|4542.29|4542.89|4542.29|146
1630670250000|2021-09-03 11:57:30|4542.76|4542.16|4542.89|4542.29|4542.89|4542.29|4542.64|4542.04|115
1630670260000|2021-09-03 11:57:40|4543.14|4542.54|4543.14|4542.54|4543.14|4542.54|4543.14|4542.54|70
1630670270000|2021-09-03 11:57:50|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|37
1630670280000|2021-09-03 11:58:00|4543.51|4542.91|4543.39|4542.79|4543.51|4542.91|4543.39|4542.79|110
1630670290000|2021-09-03 11:58:10|||||||||8
1630670300000|2021-09-03 11:58:20|||||||||1
1630670310000|2021-09-03 11:58:30|||||||||6
1630670320000|2021-09-03 11:58:40|4543.26|4542.66|4543.14|4542.54|4543.26|4542.66|4543.14|4542.54|29
1630670330000|2021-09-03 11:58:50|4543.26|4542.66|4543.26|4542.66|4543.39|4542.79|4543.26|4542.66|55
1630670340000|2021-09-03 11:59:00|4543.14|4542.54|4543.39|4542.79|4543.39|4542.79|4543.14|4542.54|61
1630670350000|2021-09-03 11:59:10|||||||||2
1630670360000|2021-09-03 11:59:20|||||||||8
1630670370000|2021-09-03 11:59:30|4543.26|4542.66|4543.39|4542.79|4543.39|4542.79|4543.14|4542.54|68
1630670380000|2021-09-03 11:59:40|4543.26|4542.66|4543.39|4542.79|4543.39|4542.79|4543.14|4542.54|31
1630670390000|2021-09-03 11:59:50|||||||||12
1630670400000|2021-09-03 12:00:00|4543.64|4543.04|4543.39|4542.79|4543.64|4543.04|4543.39|4542.79|140
1630670410000|2021-09-03 12:00:10|||||||||8
1630670420000|2021-09-03 12:00:20|||||||||9
1630670430000|2021-09-03 12:00:30|||||||||32
1630670440000|2021-09-03 12:00:40|4543.51|4542.91|4543.64|4543.04|4543.64|4543.04|4543.39|4542.79|101
1630670450000|2021-09-03 12:00:50|4543.51|4542.91|4543.39|4542.79|4543.64|4543.04|4543.39|4542.79|45
1630670460000|2021-09-03 12:01:00|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|159
1630670470000|2021-09-03 12:01:10|||||||||16
1630670480000|2021-09-03 12:01:20|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|32
1630670490000|2021-09-03 12:01:30|||||||||1
1630670500000|2021-09-03 12:01:40|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|40
1630670510000|2021-09-03 12:01:50|4543.51|4542.91|4543.14|4542.54|4543.64|4543.04|4543.14|4542.54|73
1630670520000|2021-09-03 12:02:00|4543.26|4542.66|4543.39|4542.79|4543.39|4542.79|4543.14|4542.54|112
1630670530000|2021-09-03 12:02:10|4543.14|4542.54|4543.39|4542.79|4543.39|4542.79|4543.14|4542.54|141
1630670540000|2021-09-03 12:02:20|||||||||1
1630670550000|2021-09-03 12:02:30|4543.64|4543.04|4543.39|4542.79|4543.64|4543.04|4543.39|4542.79|115
1630670560000|2021-09-03 12:02:40|4543.51|4542.91|4543.39|4542.79|4543.64|4543.04|4543.39|4542.79|90
1630670570000|2021-09-03 12:02:50|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|25
1630670580000|2021-09-03 12:03:00|||||||||14
1630670590000|2021-09-03 12:03:10|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|62
1630670600000|2021-09-03 12:03:20|||||||||8
1630670610000|2021-09-03 12:03:30|||||||||2
1630670620000|2021-09-03 12:03:40|||||||||6
1630670630000|2021-09-03 12:03:50|||||||||7
1630670640000|2021-09-03 12:04:00|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|73
1630670650000|2021-09-03 12:04:10|||||||||3
1630670660000|2021-09-03 12:04:20|4543.76|4543.16|4543.64|4543.04|4543.89|4543.29|4543.64|4543.04|137
1630670670000|2021-09-03 12:04:30|4543.76|4543.16|4543.89|4543.29|4543.89|4543.29|4543.64|4543.04|80
1630670680000|2021-09-03 12:04:40|||||||||11
1630670690000|2021-09-03 12:04:50|||||||||29
1630670700000|2021-09-03 12:05:00|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|28
1630670710000|2021-09-03 12:05:10|4543.76|4543.16|4543.76|4543.16|4543.76|4543.16|4543.76|4543.16|1
1630670720000|2021-09-03 12:05:20|4543.89|4543.29|4543.64|4543.04|4543.89|4543.29|4543.64|4543.04|99
1630670730000|2021-09-03 12:05:30|||||||||17
1630670740000|2021-09-03 12:05:40|||||||||1
1630670760000|2021-09-03 12:06:00|4543.51|4542.91|4543.51|4542.91|4543.64|4543.04|4543.39|4542.79|90
1630670770000|2021-09-03 12:06:10|4543.64|4543.04|4543.39|4542.79|4543.64|4543.04|4543.39|4542.79|29
1630670780000|2021-09-03 12:06:20|4543.51|4542.91|4543.64|4543.04|4543.64|4543.04|4543.39|4542.79|38
1630670800000|2021-09-03 12:06:40|4543.51|4542.91|4543.64|4543.04|4543.64|4543.04|4543.51|4542.91|37
1630670810000|2021-09-03 12:06:50|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|22
1630670820000|2021-09-03 12:07:00|||||||||3
1630670830000|2021-09-03 12:07:10|4543.26|4542.66|4543.39|4542.79|4543.39|4542.79|4543.14|4542.54|156
1630670840000|2021-09-03 12:07:20|||||||||1
1630670850000|2021-09-03 12:07:30|||||||||8
1630670860000|2021-09-03 12:07:40|||||||||6
1630670870000|2021-09-03 12:07:50|||||||||55
1630670880000|2021-09-03 12:08:00|||||||||5
1630670890000|2021-09-03 12:08:10|4543.26|4542.66|4543.39|4542.79|4543.39|4542.79|4543.26|4542.66|23
1630670900000|2021-09-03 12:08:20|4543.14|4542.54|4543.14|4542.54|4543.14|4542.54|4543.14|4542.54|74
1630670910000|2021-09-03 12:08:30|4543.01|4542.41|4542.89|4542.29|4543.01|4542.41|4542.89|4542.29|99
1630670920000|2021-09-03 12:08:40|||||||||8
1630670930000|2021-09-03 12:08:50|4542.76|4542.16|4542.89|4542.29|4542.89|4542.29|4542.76|4542.16|71
1630670940000|2021-09-03 12:09:00|||||||||43
1630670950000|2021-09-03 12:09:10|||||||||12
1630670960000|2021-09-03 12:09:20|||||||||18
1630670990000|2021-09-03 12:09:50|4542.76|4542.16|4542.64|4542.04|4542.76|4542.16|4542.64|4542.04|152
1630671000000|2021-09-03 12:10:00|4542.39|4541.79|4542.39|4541.79|4542.39|4541.79|4542.39|4541.79|99
1630671010000|2021-09-03 12:10:10|4542.64|4542.04|4542.64|4542.04|4542.64|4542.04|4542.64|4542.04|63
1630671020000|2021-09-03 12:10:20|||||||||4
1630671030000|2021-09-03 12:10:30|4542.89|4542.29|4542.89|4542.29|4542.89|4542.29|4542.64|4542.04|178
1630671040000|2021-09-03 12:10:40|4542.64|4542.04|4542.64|4542.04|4542.64|4542.04|4542.64|4542.04|5
1630671050000|2021-09-03 12:10:50|4542.76|4542.16|4542.89|4542.29|4542.89|4542.29|4542.76|4542.16|44
1630671060000|2021-09-03 12:11:00|||||||||7
1630671070000|2021-09-03 12:11:10|4542.64|4542.04|4542.64|4542.04|4542.64|4542.04|4542.64|4542.04|86
1630671080000|2021-09-03 12:11:20|||||||||14
1630671090000|2021-09-03 12:11:30|||||||||16
1630671100000|2021-09-03 12:11:40|||||||||1
1630671110000|2021-09-03 12:11:50|4542.51|4541.91|4542.39|4541.79|4542.51|4541.91|4542.39|4541.79|68
1630671120000|2021-09-03 12:12:00|4542.64|4542.04|4542.64|4542.04|4542.64|4542.04|4542.64|4542.04|74
1630671130000|2021-09-03 12:12:10|4542.76|4542.16|4542.64|4542.04|4542.76|4542.16|4542.64|4542.04|85
1630671140000|2021-09-03 12:12:20|||||||||11
1630671150000|2021-09-03 12:12:30|4542.76|4542.16|4542.64|4542.04|4542.76|4542.16|4542.64|4542.04|63
1630671160000|2021-09-03 12:12:40|4542.76|4542.16|4542.64|4542.04|4542.76|4542.16|4542.64|4542.04|35
1630671170000|2021-09-03 12:12:50|4542.89|4542.29|4542.89|4542.29|4542.89|4542.29|4542.76|4542.16|241
1630671180000|2021-09-03 12:13:00|4543.14|4542.54|4543.39|4542.79|4543.39|4542.79|4543.14|4542.54|201
1630671190000|2021-09-03 12:13:10|||||||||2
1630671200000|2021-09-03 12:13:20|4543.14|4542.54|4543.14|4542.54|4543.14|4542.54|4543.14|4542.54|58
1630671210000|2021-09-03 12:13:30|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|42
1630671220000|2021-09-03 12:13:40|||||||||18
1630671240000|2021-09-03 12:14:00|||||||||8
1630671250000|2021-09-03 12:14:10|||||||||4
1630671260000|2021-09-03 12:14:20|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|609
1630671270000|2021-09-03 12:14:30|||||||||72
1630671280000|2021-09-03 12:14:40|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|114
1630671290000|2021-09-03 12:14:50|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|41
1630671300000|2021-09-03 12:15:00|4544.64|4544.04|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|288
1630671310000|2021-09-03 12:15:10|||||||||217
1630671320000|2021-09-03 12:15:20|||||||||9
1630671330000|2021-09-03 12:15:30|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|241
1630671340000|2021-09-03 12:15:40|4544.89|4544.29|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|71
1630671350000|2021-09-03 12:15:50|4544.39|4543.79|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|150
1630671360000|2021-09-03 12:16:00|||||||||9
1630671370000|2021-09-03 12:16:10|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|76
1630671380000|2021-09-03 12:16:20|||||||||16
1630671390000|2021-09-03 12:16:30|4544.01|4543.41|4543.89|4543.29|4544.01|4543.41|4543.89|4543.29|67
1630671400000|2021-09-03 12:16:40|||||||||4
1630671410000|2021-09-03 12:16:50|||||||||12
1630671420000|2021-09-03 12:17:00|4543.76|4543.16|4544.14|4543.54|4544.14|4543.54|4543.76|4543.16|363
1630671430000|2021-09-03 12:17:10|4544.01|4543.41|4544.39|4543.79|4544.39|4543.79|4544.01|4543.41|87
1630671440000|2021-09-03 12:17:20|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|111
1630671450000|2021-09-03 12:17:30|||||||||14
1630671460000|2021-09-03 12:17:40|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|60
1630671470000|2021-09-03 12:17:50|||||||||9
1630671480000|2021-09-03 12:18:00|4544.14|4543.54|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|77
1630671490000|2021-09-03 12:18:10|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|43
1630671500000|2021-09-03 12:18:20|||||||||4
1630671510000|2021-09-03 12:18:30|||||||||4
1630671520000|2021-09-03 12:18:40|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|106
1630671530000|2021-09-03 12:18:50|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|75
1630671540000|2021-09-03 12:19:00|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|31
1630671550000|2021-09-03 12:19:10|||||||||4
1630671560000|2021-09-03 12:19:20|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|17
1630671570000|2021-09-03 12:19:30|||||||||23
1630671580000|2021-09-03 12:19:40|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|129
1630671590000|2021-09-03 12:19:50|||||||||10
1630671600000|2021-09-03 12:20:00|4544.14|4543.54|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|100
1630671610000|2021-09-03 12:20:10|4544.51|4543.91|4544.39|4543.79|4544.51|4543.91|4544.39|4543.79|81
1630671620000|2021-09-03 12:20:20|||||||||5
1630671630000|2021-09-03 12:20:30|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|43
1630671640000|2021-09-03 12:20:40|4544.51|4543.91|4544.14|4543.54|4544.64|4544.04|4544.14|4543.54|112
1630671650000|2021-09-03 12:20:50|4544.01|4543.41|4543.89|4543.29|4544.14|4543.54|4543.89|4543.29|129
1630671660000|2021-09-03 12:21:00|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|119
1630671670000|2021-09-03 12:21:10|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|32
1630671680000|2021-09-03 12:21:20|||||||||21
1630671690000|2021-09-03 12:21:30|||||||||11
1630671700000|2021-09-03 12:21:40|||||||||21
1630671710000|2021-09-03 12:21:50|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|81
1630671720000|2021-09-03 12:22:00|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.26|4543.66|59
1630671730000|2021-09-03 12:22:10|||||||||1
1630671750000|2021-09-03 12:22:30|||||||||5
1630671770000|2021-09-03 12:22:50|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.51|4543.91|246
1630671780000|2021-09-03 12:23:00|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|67
1630671790000|2021-09-03 12:23:10|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|163
1630671800000|2021-09-03 12:23:20|||||||||1
1630671810000|2021-09-03 12:23:30|||||||||17
1630671820000|2021-09-03 12:23:40|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|92
1630671830000|2021-09-03 12:23:50|||||||||40
1630671840000|2021-09-03 12:24:00|4544.64|4544.04|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|38
1630671850000|2021-09-03 12:24:10|4544.51|4543.91|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|31
1630671860000|2021-09-03 12:24:20|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|69
1630671870000|2021-09-03 12:24:30|||||||||5
1630671880000|2021-09-03 12:24:40|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|63
1630671890000|2021-09-03 12:24:50|||||||||2
1630671900000|2021-09-03 12:25:00|4544.26|4543.66|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|95
1630671910000|2021-09-03 12:25:10|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|109
1630671920000|2021-09-03 12:25:20|||||||||91
1630671930000|2021-09-03 12:25:30|||||||||1
1630671940000|2021-09-03 12:25:40|4544.64|4544.04|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|32
1630671950000|2021-09-03 12:25:50|||||||||14
1630671960000|2021-09-03 12:26:00|||||||||10
1630671970000|2021-09-03 12:26:10|4544.51|4543.91|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|119
1630671990000|2021-09-03 12:26:30|4544.51|4543.91|4544.51|4543.91|4544.64|4544.04|4544.39|4543.79|70
1630672000000|2021-09-03 12:26:40|4544.64|4544.04|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|118
1630672010000|2021-09-03 12:26:50|4544.51|4543.91|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|44
1630672020000|2021-09-03 12:27:00|4544.89|4544.29|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|68
1630672030000|2021-09-03 12:27:10|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|47
1630672040000|2021-09-03 12:27:20|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|48
1630672050000|2021-09-03 12:27:30|4544.51|4543.91|4544.64|4544.04|4544.76|4544.16|4544.51|4543.91|42
1630672060000|2021-09-03 12:27:40|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|287
1630672070000|2021-09-03 12:27:50|4544.76|4544.16|4544.89|4544.29|4544.89|4544.29|4544.76|4544.16|10
1630672080000|2021-09-03 12:28:00|4544.64|4544.04|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|105
1630672090000|2021-09-03 12:28:10|4544.76|4544.16|4544.89|4544.29|4545.01|4544.41|4544.64|4544.04|99
1630672100000|2021-09-03 12:28:20|4545.01|4544.41|4544.76|4544.16|4545.14|4544.54|4544.76|4544.16|70
1630672110000|2021-09-03 12:28:30|4544.64|4544.04|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|23
1630672120000|2021-09-03 12:28:40|4544.51|4543.91|4544.51|4543.91|4544.64|4544.04|4544.51|4543.91|23
1630672130000|2021-09-03 12:28:50|4544.64|4544.04|4544.76|4544.16|4544.76|4544.16|4544.51|4543.91|187
1630672140000|2021-09-03 12:29:00|4544.89|4544.29|4544.76|4544.16|4544.89|4544.29|4544.64|4544.04|71
1630672150000|2021-09-03 12:29:10|4544.64|4544.04|4544.51|4543.91|4544.64|4544.04|4544.39|4543.79|6
1630672160000|2021-09-03 12:29:20|4544.64|4544.04|4544.51|4543.91|4544.64|4544.04|4544.51|4543.91|6
1630672170000|2021-09-03 12:29:30|4544.39|4543.79|4544.51|4543.91|4544.51|4543.91|4544.26|4543.66|88
1630672180000|2021-09-03 12:29:40|4544.76|4544.16|4544.39|4543.79|4544.89|4544.29|4544.39|4543.79|41
1630672190000|2021-09-03 12:29:50|4544.14|4543.54|4544.76|4544.16|4544.89|4544.29|4544.14|4543.54|38
1630672200000|2021-09-03 12:30:00|4544.64|4544.04|4550.26|4549.66|4550.26|4549.66|4544.26|4543.66|1938
1630672210000|2021-09-03 12:30:10|4550.64|4550.04|4546.26|4545.66|4551.14|4550.54|4546.14|4545.54|2603
1630672220000|2021-09-03 12:30:20|4545.64|4545.04|4544.14|4543.54|4547.14|4546.54|4543.64|4543.04|1360
1630672230000|2021-09-03 12:30:30|4544.39|4543.79|4542.14|4541.54|4544.64|4544.04|4542.14|4541.54|1257
1630672240000|2021-09-03 12:30:40|4541.89|4541.29|4539.89|4539.29|4541.89|4541.29|4539.89|4539.29|1549
1630672250000|2021-09-03 12:30:50|4539.64|4539.04|4541.14|4540.54|4542.14|4541.54|4539.64|4539.04|998
1630672260000|2021-09-03 12:31:00|4541.39|4540.79|4542.89|4542.29|4544.39|4543.79|4541.39|4540.79|1375
1630672270000|2021-09-03 12:31:10|4543.14|4542.54|4540.64|4540.04|4543.39|4542.79|4540.39|4539.79|1772
1630672280000|2021-09-03 12:31:20|4540.39|4539.79|4541.14|4540.54|4541.39|4540.79|4540.39|4539.79|685
1630672290000|2021-09-03 12:31:30|4540.89|4540.29|4538.39|4537.79|4541.39|4540.79|4538.39|4537.79|1674
1630672300000|2021-09-03 12:31:40|4538.51|4537.91|4539.39|4538.79|4539.39|4538.79|4537.39|4536.79|1773
1630672310000|2021-09-03 12:31:50|4539.64|4539.04|4539.89|4539.29|4539.89|4539.29|4538.89|4538.29|625
1630672320000|2021-09-03 12:32:00|4540.26|4539.66|4539.64|4539.04|4540.89|4540.29|4538.51|4537.91|1790
1630672330000|2021-09-03 12:32:10|4539.39|4538.79|4539.39|4538.79|4540.64|4540.04|4538.89|4538.29|699
1630672340000|2021-09-03 12:32:20|4539.14|4538.54|4539.64|4539.04|4539.89|4539.29|4538.64|4538.04|745
1630672350000|2021-09-03 12:32:30|4539.51|4538.91|4540.89|4540.29|4540.89|4540.29|4539.39|4538.79|388
1630672360000|2021-09-03 12:32:40|4541.14|4540.54|4540.89|4540.29|4541.39|4540.79|4540.14|4539.54|965
1630672370000|2021-09-03 12:32:50|4541.14|4540.54|4540.89|4540.29|4541.39|4540.79|4540.39|4539.79|285
1630672380000|2021-09-03 12:33:00|4541.14|4540.54|4541.64|4541.04|4541.64|4541.04|4540.89|4540.29|429
1630672390000|2021-09-03 12:33:10|4541.89|4541.29|4542.64|4542.04|4542.89|4542.29|4541.89|4541.29|1053
1630672400000|2021-09-03 12:33:20|4542.89|4542.29|4543.01|4542.41|4543.14|4542.54|4542.14|4541.54|963
1630672410000|2021-09-03 12:33:30|4542.89|4542.29|4542.89|4542.29|4543.39|4542.79|4542.64|4542.04|258
1630672420000|2021-09-03 12:33:40|4542.39|4541.79|4543.64|4543.04|4543.64|4543.04|4542.39|4541.79|1246
1630672430000|2021-09-03 12:33:50|4543.76|4543.16|4544.76|4544.16|4544.89|4544.29|4543.64|4543.04|1909
1630672440000|2021-09-03 12:34:00|4544.89|4544.29|4544.64|4544.04|4544.89|4544.29|4544.14|4543.54|510
1630672450000|2021-09-03 12:34:10|4544.51|4543.91|4542.64|4542.04|4544.64|4544.04|4542.64|4542.04|888
1630672460000|2021-09-03 12:34:20|4542.51|4541.91|4542.64|4542.04|4543.14|4542.54|4542.39|4541.79|401
1630672470000|2021-09-03 12:34:30|4542.89|4542.29|4541.64|4541.04|4542.89|4542.29|4541.64|4541.04|560
1630672480000|2021-09-03 12:34:40|4541.89|4541.29|4542.39|4541.79|4542.39|4541.79|4541.76|4541.16|292
1630672490000|2021-09-03 12:34:50|4542.14|4541.54|4543.64|4543.04|4543.64|4543.04|4542.14|4541.54|512
1630672500000|2021-09-03 12:35:00|4543.89|4543.29|4543.89|4543.29|4544.39|4543.79|4543.64|4543.04|379
1630672510000|2021-09-03 12:35:10|4544.39|4543.79|4544.89|4544.29|4544.89|4544.29|4544.14|4543.54|354
1630672520000|2021-09-03 12:35:20|4545.39|4544.79|4545.39|4544.79|4545.64|4545.04|4544.89|4544.29|1293
1630672530000|2021-09-03 12:35:30|4545.14|4544.54|4544.14|4543.54|4545.14|4544.54|4544.14|4543.54|711
1630672540000|2021-09-03 12:35:40|4543.89|4543.29|4544.14|4543.54|4544.64|4544.04|4543.89|4543.29|364
1630672550000|2021-09-03 12:35:50|4544.26|4543.66|4545.39|4544.79|4545.51|4544.91|4544.26|4543.66|833
1630672560000|2021-09-03 12:36:00|4545.14|4544.54|4544.89|4544.29|4545.64|4545.04|4544.64|4544.04|353
1630672570000|2021-09-03 12:36:10|4545.14|4544.54|4544.89|4544.29|4545.14|4544.54|4544.64|4544.04|461
1630672580000|2021-09-03 12:36:20|4545.14|4544.54|4544.14|4543.54|4545.14|4544.54|4543.89|4543.29|458
1630672590000|2021-09-03 12:36:30|4544.01|4543.41|4543.64|4543.04|4544.01|4543.41|4543.39|4542.79|395
1630672600000|2021-09-03 12:36:40|4543.51|4542.91|4543.64|4543.04|4543.64|4543.04|4543.39|4542.79|251
1630672610000|2021-09-03 12:36:50|4543.39|4542.79|4544.89|4544.29|4544.89|4544.29|4543.39|4542.79|420
1630672620000|2021-09-03 12:37:00|4544.64|4544.04|4543.39|4542.79|4544.64|4544.04|4543.39|4542.79|298
1630672630000|2021-09-03 12:37:10|4543.51|4542.91|4542.76|4542.16|4543.64|4543.04|4542.64|4542.04|407
1630672640000|2021-09-03 12:37:20|4542.89|4542.29|4542.39|4541.79|4542.89|4542.29|4542.39|4541.79|374
1630672650000|2021-09-03 12:37:30|4542.64|4542.04|4541.89|4541.29|4542.64|4542.04|4541.64|4541.04|662
1630672660000|2021-09-03 12:37:40|4541.76|4541.16|4540.64|4540.04|4541.76|4541.16|4540.51|4539.91|694
1630672670000|2021-09-03 12:37:50|4540.89|4540.29|4539.89|4539.29|4540.89|4540.29|4539.64|4539.04|510
1630672680000|2021-09-03 12:38:00|4539.76|4539.16|4539.64|4539.04|4539.89|4539.29|4539.39|4538.79|860
1630672690000|2021-09-03 12:38:10|4539.39|4538.79|4538.14|4537.54|4539.39|4538.79|4538.14|4537.54|1071
1630672700000|2021-09-03 12:38:20|4538.39|4537.79|4537.89|4537.29|4538.39|4537.79|4537.89|4537.29|613
1630672710000|2021-09-03 12:38:30|4537.39|4536.79|4535.64|4535.04|4537.64|4537.04|4535.64|4535.04|1840
1630672720000|2021-09-03 12:38:40|4535.89|4535.29|4537.39|4536.79|4537.64|4537.04|4535.89|4535.29|884
1630672730000|2021-09-03 12:38:50|4537.64|4537.04|4538.14|4537.54|4538.14|4537.54|4536.89|4536.29|708
1630672740000|2021-09-03 12:39:00|4537.89|4537.29|4539.39|4538.79|4539.64|4539.04|4537.64|4537.04|1248
1630672750000|2021-09-03 12:39:10|4539.14|4538.54|4539.39|4538.79|4539.89|4539.29|4538.89|4538.29|643
1630672760000|2021-09-03 12:39:20|4539.14|4538.54|4539.39|4538.79|4539.89|4539.29|4539.14|4538.54|208
1630672770000|2021-09-03 12:39:30|4539.26|4538.66|4538.64|4538.04|4539.39|4538.79|4538.64|4538.04|279
1630672780000|2021-09-03 12:39:40|4538.39|4537.79|4537.39|4536.79|4538.39|4537.79|4537.14|4536.54|506
1630672790000|2021-09-03 12:39:50|4537.14|4536.54|4537.39|4536.79|4537.39|4536.79|4536.64|4536.04|1263
1630672800000|2021-09-03 12:40:00|4537.14|4536.54|4535.89|4535.29|4537.39|4536.79|4535.64|4535.04|925
1630672810000|2021-09-03 12:40:10|4535.64|4535.04|4533.39|4532.79|4535.64|4535.04|4533.39|4532.79|1560
1630672820000|2021-09-03 12:40:20|4533.14|4532.54|4532.39|4531.79|4533.39|4532.79|4531.64|4531.04|2294
1630672830000|2021-09-03 12:40:30|4532.14|4531.54|4532.89|4532.29|4532.89|4532.29|4530.89|4530.29|1898
1630672840000|2021-09-03 12:40:40|4532.39|4531.79|4533.14|4532.54|4533.14|4532.54|4532.14|4531.54|661
1630672850000|2021-09-03 12:40:50|4533.39|4532.79|4531.64|4531.04|4533.39|4532.79|4531.26|4530.66|1213
1630672860000|2021-09-03 12:41:00|4531.89|4531.29|4531.64|4531.04|4531.89|4531.29|4530.64|4530.04|1265
1630672870000|2021-09-03 12:41:10|4531.89|4531.29|4532.89|4532.29|4532.89|4532.29|4531.64|4531.04|749
1630672880000|2021-09-03 12:41:20|4532.39|4531.79|4533.14|4532.54|4533.14|4532.54|4531.89|4531.29|806
1630672890000|2021-09-03 12:41:30|4532.89|4532.29|4533.39|4532.79|4533.64|4533.04|4532.89|4532.29|527
1630672900000|2021-09-03 12:41:40|4533.26|4532.66|4534.64|4534.04|4534.64|4534.04|4533.26|4532.66|398
1630672910000|2021-09-03 12:41:50|4534.39|4533.79|4535.64|4535.04|4536.14|4535.54|4534.39|4533.79|1027
1630672920000|2021-09-03 12:42:00|4535.39|4534.79|4535.89|4535.29|4536.14|4535.54|4535.14|4534.54|1055
1630672930000|2021-09-03 12:42:10|4536.14|4535.54|4536.14|4535.54|4536.39|4535.79|4535.64|4535.04|396
1630672940000|2021-09-03 12:42:20|4536.01|4535.41|4536.39|4535.79|4536.39|4535.79|4535.39|4534.79|403
1630672950000|2021-09-03 12:42:30|4536.26|4535.66|4536.39|4535.79|4536.64|4536.04|4536.01|4535.41|342
1630672960000|2021-09-03 12:42:40|4536.26|4535.66|4536.39|4535.79|4536.39|4535.79|4536.26|4535.66|147
1630672970000|2021-09-03 12:42:50|4536.14|4535.54|4536.89|4536.29|4536.89|4536.29|4535.89|4535.29|432
1630672980000|2021-09-03 12:43:00|4536.64|4536.04|4536.14|4535.54|4536.64|4536.04|4536.14|4535.54|297
1630672990000|2021-09-03 12:43:10|4535.89|4535.29|4536.14|4535.54|4536.14|4535.54|4535.64|4535.04|403
1630673000000|2021-09-03 12:43:20|4536.39|4535.79|4536.14|4535.54|4536.39|4535.79|4535.89|4535.29|268
1630673010000|2021-09-03 12:43:30|4536.39|4535.79|4536.14|4535.54|4536.39|4535.79|4536.14|4535.54|170
1630673020000|2021-09-03 12:43:40|4536.26|4535.66|4536.14|4535.54|4536.39|4535.79|4536.01|4535.41|268
1630673030000|2021-09-03 12:43:50|4536.26|4535.66|4537.14|4536.54|4537.14|4536.54|4536.14|4535.54|248
1630673040000|2021-09-03 12:44:00|4537.26|4536.66|4535.89|4535.29|4537.26|4536.66|4535.89|4535.29|366
1630673050000|2021-09-03 12:44:10|4536.14|4535.54|4536.39|4535.79|4536.89|4536.29|4536.14|4535.54|264
1630673060000|2021-09-03 12:44:20|4536.26|4535.66|4536.39|4535.79|4536.39|4535.79|4536.01|4535.41|165
1630673070000|2021-09-03 12:44:30|4536.64|4536.04|4536.89|4536.29|4536.89|4536.29|4536.39|4535.79|252
1630673080000|2021-09-03 12:44:40|4536.64|4536.04|4536.89|4536.29|4536.89|4536.29|4536.64|4536.04|84
1630673090000|2021-09-03 12:44:50|4536.76|4536.16|4536.39|4535.79|4536.89|4536.29|4535.89|4535.29|301
1630673100000|2021-09-03 12:45:00|4536.14|4535.54|4535.51|4534.91|4536.39|4535.79|4535.39|4534.79|456
1630673110000|2021-09-03 12:45:10|4535.39|4534.79|4535.14|4534.54|4535.39|4534.79|4534.51|4533.91|1073
1630673120000|2021-09-03 12:45:20|4535.26|4534.66|4535.14|4534.54|4535.51|4534.91|4534.89|4534.29|604
1630673130000|2021-09-03 12:45:30|4535.01|4534.41|4535.64|4535.04|4535.64|4535.04|4534.89|4534.29|346
1630673140000|2021-09-03 12:45:40|4535.89|4535.29|4536.14|4535.54|4536.39|4535.79|4535.89|4535.29|487
1630673150000|2021-09-03 12:45:50|4536.39|4535.79|4536.39|4535.79|4536.39|4535.79|4536.39|4535.79|142
1630673160000|2021-09-03 12:46:00|4536.26|4535.66|4536.89|4536.29|4537.14|4536.54|4536.14|4535.54|391
1630673170000|2021-09-03 12:46:10|4537.14|4536.54|4537.64|4537.04|4537.64|4537.04|4536.89|4536.29|284
1630673180000|2021-09-03 12:46:20|4537.39|4536.79|4537.64|4537.04|4537.64|4537.04|4537.14|4536.54|413
1630673190000|2021-09-03 12:46:30|4537.51|4536.91|4537.64|4537.04|4537.89|4537.29|4537.39|4536.79|463
1630673200000|2021-09-03 12:46:40|4537.89|4537.29|4537.76|4537.16|4538.14|4537.54|4537.64|4537.04|235
1630673210000|2021-09-03 12:46:50|4537.89|4537.29|4537.14|4536.54|4537.89|4537.29|4536.89|4536.29|741
1630673220000|2021-09-03 12:47:00|4537.39|4536.79|4537.64|4537.04|4537.89|4537.29|4537.39|4536.79|361
1630673230000|2021-09-03 12:47:10|4537.89|4537.29|4538.14|4537.54|4538.14|4537.54|4537.64|4537.04|319
1630673240000|2021-09-03 12:47:20|4537.89|4537.29|4537.89|4537.29|4538.14|4537.54|4537.89|4537.29|119
1630673250000|2021-09-03 12:47:30|4538.01|4537.41|4537.39|4536.79|4538.01|4537.41|4537.39|4536.79|324
1630673260000|2021-09-03 12:47:40|4537.14|4536.54|4537.64|4537.04|4537.64|4537.04|4537.14|4536.54|128
1630673270000|2021-09-03 12:47:50|4537.51|4536.91|4537.39|4536.79|4537.64|4537.04|4537.39|4536.79|458
1630673280000|2021-09-03 12:48:00|4537.51|4536.91|4536.64|4536.04|4537.51|4536.91|4536.64|4536.04|210
1630673290000|2021-09-03 12:48:10|4536.89|4536.29|4536.89|4536.29|4536.89|4536.29|4536.51|4535.91|361
1630673300000|2021-09-03 12:48:20|4537.14|4536.54|4536.89|4536.29|4537.14|4536.54|4536.89|4536.29|88
1630673310000|2021-09-03 12:48:30|4537.14|4536.54|4537.64|4537.04|4537.64|4537.04|4537.01|4536.41|220
1630673320000|2021-09-03 12:48:40|4537.76|4537.16|4538.14|4537.54|4538.14|4537.54|4537.64|4537.04|292
1630673330000|2021-09-03 12:48:50|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.64|4537.04|109
1630673340000|2021-09-03 12:49:00|4538.14|4537.54|4537.89|4537.29|4538.14|4537.54|4537.64|4537.04|208
1630673350000|2021-09-03 12:49:10|4538.14|4537.54|4538.14|4537.54|4538.14|4537.54|4537.89|4537.29|130
1630673360000|2021-09-03 12:49:20|4537.89|4537.29|4538.14|4537.54|4538.14|4537.54|4537.89|4537.29|144
1630673370000|2021-09-03 12:49:30|4538.39|4537.79|4538.64|4538.04|4539.01|4538.41|4538.39|4537.79|695
1630673380000|2021-09-03 12:49:40|4538.39|4537.79|4538.39|4537.79|4538.39|4537.79|4538.14|4537.54|245
1630673390000|2021-09-03 12:49:50|4538.26|4537.66|4538.39|4537.79|4538.39|4537.79|4537.89|4537.29|179
1630673400000|2021-09-03 12:50:00|4538.14|4537.54|4537.89|4537.29|4538.64|4538.04|4537.89|4537.29|166
1630673410000|2021-09-03 12:50:10|4537.64|4537.04|4537.89|4537.29|4537.89|4537.29|4537.64|4537.04|228
1630673420000|2021-09-03 12:50:20|4537.76|4537.16|4537.76|4537.16|4537.89|4537.29|4537.64|4537.04|102
1630673430000|2021-09-03 12:50:30|4537.64|4537.04|4537.89|4537.29|4538.14|4537.54|4537.64|4537.04|96
1630673440000|2021-09-03 12:50:40|4538.14|4537.54|4537.89|4537.29|4538.14|4537.54|4537.89|4537.29|33
1630673450000|2021-09-03 12:50:50|4538.14|4537.54|4537.64|4537.04|4538.14|4537.54|4537.64|4537.04|155
1630673460000|2021-09-03 12:51:00|4537.39|4536.79|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|159
1630673470000|2021-09-03 12:51:10|4537.89|4537.29|4537.89|4537.29|4538.14|4537.54|4537.89|4537.29|110
1630673480000|2021-09-03 12:51:20|4538.01|4537.41|4538.39|4537.79|4538.39|4537.79|4537.89|4537.29|148
1630673490000|2021-09-03 12:51:30|4538.64|4538.04|4538.51|4537.91|4538.64|4538.04|4538.14|4537.54|278
1630673500000|2021-09-03 12:51:40|4538.64|4538.04|4538.14|4537.54|4538.64|4538.04|4538.14|4537.54|133
1630673510000|2021-09-03 12:51:50|4538.26|4537.66|4538.64|4538.04|4538.64|4538.04|4538.26|4537.66|103
1630673520000|2021-09-03 12:52:00|4538.39|4537.79|4538.89|4538.29|4538.89|4538.29|4538.39|4537.79|163
1630673530000|2021-09-03 12:52:10|4539.14|4538.54|4539.14|4538.54|4539.14|4538.54|4538.89|4538.29|219
1630673540000|2021-09-03 12:52:20|4538.89|4538.29|4539.14|4538.54|4539.26|4538.66|4538.89|4538.29|180
1630673550000|2021-09-03 12:52:30|4539.39|4538.79|4539.14|4538.54|4539.39|4538.79|4539.14|4538.54|65
1630673560000|2021-09-03 12:52:40|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|4539.39|4538.79|47
1630673570000|2021-09-03 12:52:50|4539.64|4539.04|4538.89|4538.29|4539.64|4539.04|4538.89|4538.29|254
1630673580000|2021-09-03 12:53:00|4538.76|4538.16|4538.39|4537.79|4538.76|4538.16|4538.39|4537.79|354
1630673590000|2021-09-03 12:53:10|4538.51|4537.91|4538.64|4538.04|4538.64|4538.04|4538.39|4537.79|87
1630673600000|2021-09-03 12:53:20|4538.51|4537.91|4538.64|4538.04|4538.64|4538.04|4538.39|4537.79|155
1630673610000|2021-09-03 12:53:30|4538.89|4538.29|4538.64|4538.04|4538.89|4538.29|4538.64|4538.04|30
1630673620000|2021-09-03 12:53:40|4538.76|4538.16|4538.64|4538.04|4539.14|4538.54|4538.64|4538.04|128
1630673630000|2021-09-03 12:53:50|4538.89|4538.29|4539.14|4538.54|4539.26|4538.66|4538.89|4538.29|207
1630673640000|2021-09-03 12:54:00|4539.26|4538.66|4539.14|4538.54|4539.39|4538.79|4539.14|4538.54|252
1630673650000|2021-09-03 12:54:10|4539.01|4538.41|4539.14|4538.54|4539.14|4538.54|4538.89|4538.29|166
1630673660000|2021-09-03 12:54:20|4538.89|4538.29|4539.64|4539.04|4539.64|4539.04|4538.89|4538.29|156
1630673670000|2021-09-03 12:54:30|4539.89|4539.29|4539.39|4538.79|4539.89|4539.29|4539.39|4538.79|251
1630673680000|2021-09-03 12:54:40|4539.64|4539.04|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|113
1630673690000|2021-09-03 12:54:50|4539.39|4538.79|4539.39|4538.79|4539.64|4539.04|4539.39|4538.79|106
1630673700000|2021-09-03 12:55:00|4539.26|4538.66|4539.64|4539.04|4539.89|4539.29|4539.14|4538.54|296
1630673710000|2021-09-03 12:55:10|4539.76|4539.16|4539.39|4538.79|4539.89|4539.29|4539.39|4538.79|179
1630673720000|2021-09-03 12:55:20|4539.51|4538.91|4539.89|4539.29|4539.89|4539.29|4539.39|4538.79|81
1630673730000|2021-09-03 12:55:30|4540.14|4539.54|4540.14|4539.54|4540.39|4539.79|4540.14|4539.54|376
1630673740000|2021-09-03 12:55:40|4540.39|4539.79|4539.89|4539.29|4540.39|4539.79|4539.89|4539.29|363
1630673750000|2021-09-03 12:55:50|4540.14|4539.54|4539.89|4539.29|4540.14|4539.54|4539.89|4539.29|243
1630673760000|2021-09-03 12:56:00|4540.39|4539.79|4540.14|4539.54|4540.39|4539.79|4540.14|4539.54|193
1630673770000|2021-09-03 12:56:10|4540.39|4539.79|4540.89|4540.29|4540.89|4540.29|4540.26|4539.66|517
1630673780000|2021-09-03 12:56:20|4541.14|4540.54|4540.89|4540.29|4541.14|4540.54|4540.89|4540.29|256
1630673790000|2021-09-03 12:56:30|4540.64|4540.04|4540.64|4540.04|4540.64|4540.04|4540.51|4539.91|254
1630673800000|2021-09-03 12:56:40|4540.76|4540.16|4540.64|4540.04|4540.76|4540.16|4540.64|4540.04|199
1630673810000|2021-09-03 12:56:50|4540.51|4539.91|4540.64|4540.04|4540.64|4540.04|4540.39|4539.79|241
1630673820000|2021-09-03 12:57:00|4540.89|4540.29|4540.64|4540.04|4540.89|4540.29|4540.64|4540.04|65
1630673830000|2021-09-03 12:57:10|4540.51|4539.91|4540.51|4539.91|4540.64|4540.04|4540.39|4539.79|141
1630673840000|2021-09-03 12:57:20|4540.39|4539.79|4540.64|4540.04|4540.64|4540.04|4540.39|4539.79|108
1630673850000|2021-09-03 12:57:30|4540.51|4539.91|4540.14|4539.54|4540.51|4539.91|4539.89|4539.29|278
1630673860000|2021-09-03 12:57:40|4540.01|4539.41|4539.89|4539.29|4540.14|4539.54|4539.64|4539.04|174
1630673870000|2021-09-03 12:57:50|4539.64|4539.04|4539.39|4538.79|4539.76|4539.16|4539.26|4538.66|226
1630673880000|2021-09-03 12:58:00|4539.64|4539.04|4539.39|4538.79|4539.64|4539.04|4539.39|4538.79|205
1630673890000|2021-09-03 12:58:10|4539.64|4539.04|4539.39|4538.79|4539.64|4539.04|4539.39|4538.79|157
1630673900000|2021-09-03 12:58:20|4539.64|4539.04|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|142
1630673910000|2021-09-03 12:58:30|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|43
1630673920000|2021-09-03 12:58:40|||||||||85
1630673930000|2021-09-03 12:58:50|||||||||26
1630673940000|2021-09-03 12:59:00|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|4539.76|4539.16|153
1630673950000|2021-09-03 12:59:10|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.64|4539.04|129
1630673960000|2021-09-03 12:59:20|4540.14|4539.54|4540.39|4539.79|4540.39|4539.79|4540.14|4539.54|386
1630673970000|2021-09-03 12:59:30|4540.14|4539.54|4540.14|4539.54|4540.39|4539.79|4540.14|4539.54|409
1630673980000|2021-09-03 12:59:40|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4539.89|4539.29|242
1630673990000|2021-09-03 12:59:50|4540.01|4539.41|4540.14|4539.54|4540.14|4539.54|4540.01|4539.41|101
1630674000000|2021-09-03 13:00:00|4540.39|4539.79|4540.39|4539.79|4540.39|4539.79|4539.89|4539.29|372
1630674010000|2021-09-03 13:00:10|4540.26|4539.66|4541.39|4540.79|4541.64|4541.04|4540.26|4539.66|760
1630674020000|2021-09-03 13:00:20|4541.26|4540.66|4540.89|4540.29|4541.39|4540.79|4540.89|4540.29|287
1630674030000|2021-09-03 13:00:30|4541.14|4540.54|4540.89|4540.29|4541.14|4540.54|4540.89|4540.29|133
1630674040000|2021-09-03 13:00:40|4541.14|4540.54|4540.64|4540.04|4541.14|4540.54|4540.39|4539.79|235
1630674050000|2021-09-03 13:00:50|4540.39|4539.79|4540.64|4540.04|4540.89|4540.29|4540.14|4539.54|530
1630674060000|2021-09-03 13:01:00|4540.89|4540.29|4540.64|4540.04|4540.89|4540.29|4540.39|4539.79|180
1630674070000|2021-09-03 13:01:10|4540.89|4540.29|4540.89|4540.29|4541.14|4540.54|4540.89|4540.29|130
1630674080000|2021-09-03 13:01:20|4541.14|4540.54|4541.39|4540.79|4541.39|4540.79|4541.14|4540.54|389
1630674090000|2021-09-03 13:01:30|4541.14|4540.54|4541.64|4541.04|4541.64|4541.04|4541.14|4540.54|293
1630674100000|2021-09-03 13:01:40|4541.89|4541.29|4541.64|4541.04|4541.89|4541.29|4541.39|4540.79|294
1630674110000|2021-09-03 13:01:50|4541.39|4540.79|4541.39|4540.79|4541.64|4541.04|4541.14|4540.54|118
1630674120000|2021-09-03 13:02:00|4541.14|4540.54|4541.39|4540.79|4541.64|4541.04|4541.14|4540.54|136
1630674130000|2021-09-03 13:02:10|4541.64|4541.04|4541.89|4541.29|4542.14|4541.54|4541.39|4540.79|336
1630674140000|2021-09-03 13:02:20|4542.14|4541.54|4542.14|4541.54|4542.39|4541.79|4541.89|4541.29|316
1630674150000|2021-09-03 13:02:30|4542.39|4541.79|4542.39|4541.79|4542.39|4541.79|4542.39|4541.79|98
1630674160000|2021-09-03 13:02:40|4542.14|4541.54|4542.14|4541.54|4542.14|4541.54|4542.14|4541.54|95
1630674170000|2021-09-03 13:02:50|4542.26|4541.66|4542.01|4541.41|4542.26|4541.66|4542.01|4541.41|195
1630674180000|2021-09-03 13:03:00|4541.89|4541.29|4541.89|4541.29|4541.89|4541.29|4541.51|4540.91|288
1630674190000|2021-09-03 13:03:10|4541.51|4540.91|4541.39|4540.79|4541.64|4541.04|4541.39|4540.79|226
1630674200000|2021-09-03 13:03:20|4541.26|4540.66|4540.89|4540.29|4541.26|4540.66|4540.89|4540.29|309
1630674210000|2021-09-03 13:03:30|4541.01|4540.41|4541.14|4540.54|4541.14|4540.54|4540.89|4540.29|80
1630674220000|2021-09-03 13:03:40|4541.39|4540.79|4541.89|4541.29|4541.89|4541.29|4541.39|4540.79|152
1630674230000|2021-09-03 13:03:50|4541.64|4541.04|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|198
1630674240000|2021-09-03 13:04:00|4541.64|4541.04|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|168
1630674250000|2021-09-03 13:04:10|4542.01|4541.41|4542.39|4541.79|4542.39|4541.79|4542.01|4541.41|223
1630674260000|2021-09-03 13:04:20|4542.14|4541.54|4541.89|4541.29|4542.26|4541.66|4541.89|4541.29|95
1630674270000|2021-09-03 13:04:30|4542.14|4541.54|4541.89|4541.29|4542.14|4541.54|4541.64|4541.04|165
1630674280000|2021-09-03 13:04:40|4541.76|4541.16|4542.14|4541.54|4542.39|4541.79|4541.64|4541.04|503
1630674290000|2021-09-03 13:04:50|4541.89|4541.29|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|134
1630674300000|2021-09-03 13:05:00|4541.76|4541.16|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|89
1630674310000|2021-09-03 13:05:10|4542.01|4541.41|4542.14|4541.54|4542.14|4541.54|4542.01|4541.41|110
1630674320000|2021-09-03 13:05:20|4542.26|4541.66|4542.14|4541.54|4542.26|4541.66|4542.14|4541.54|97
1630674330000|2021-09-03 13:05:30|4542.26|4541.66|4542.14|4541.54|4542.39|4541.79|4542.14|4541.54|70
1630674340000|2021-09-03 13:05:40|4542.39|4541.79|4542.39|4541.79|4542.39|4541.79|4542.14|4541.54|135
1630674350000|2021-09-03 13:05:50|4542.26|4541.66|4542.39|4541.79|4542.39|4541.79|4542.14|4541.54|84
1630674360000|2021-09-03 13:06:00|4542.51|4541.91|4542.39|4541.79|4542.64|4542.04|4542.39|4541.79|212
1630674370000|2021-09-03 13:06:10|4542.64|4542.04|4542.39|4541.79|4542.64|4542.04|4542.39|4541.79|269
1630674380000|2021-09-03 13:06:20|4542.64|4542.04|4542.64|4542.04|4542.64|4542.04|4542.64|4542.04|39
1630674390000|2021-09-03 13:06:30|4542.51|4541.91|4542.39|4541.79|4542.51|4541.91|4542.14|4541.54|541
1630674400000|2021-09-03 13:06:40|4542.64|4542.04|4542.14|4541.54|4542.64|4542.04|4542.14|4541.54|208
1630674410000|2021-09-03 13:06:50|4541.89|4541.29|4541.89|4541.29|4541.89|4541.29|4541.64|4541.04|374
1630674420000|2021-09-03 13:07:00|||||||||59
1630674430000|2021-09-03 13:07:10|4541.76|4541.16|4541.39|4540.79|4541.76|4541.16|4541.39|4540.79|195
1630674440000|2021-09-03 13:07:20|4541.51|4540.91|4541.14|4540.54|4541.64|4541.04|4541.14|4540.54|170
1630674450000|2021-09-03 13:07:30|4541.39|4540.79|4541.14|4540.54|4541.39|4540.79|4540.89|4540.29|255
1630674460000|2021-09-03 13:07:40|4541.39|4540.79|4541.39|4540.79|4541.64|4541.04|4541.39|4540.79|312
1630674470000|2021-09-03 13:07:50|4541.14|4540.54|4541.39|4540.79|4541.39|4540.79|4541.14|4540.54|86
1630674480000|2021-09-03 13:08:00|4541.51|4540.91|4541.64|4541.04|4541.64|4541.04|4541.51|4540.91|129
1630674490000|2021-09-03 13:08:10|4541.89|4541.29|4541.64|4541.04|4541.89|4541.29|4541.64|4541.04|307
1630674500000|2021-09-03 13:08:20|4541.39|4540.79|4541.64|4541.04|4541.64|4541.04|4541.39|4540.79|123
1630674510000|2021-09-03 13:08:30|4541.39|4540.79|4541.39|4540.79|4541.64|4541.04|4541.39|4540.79|123
1630674520000|2021-09-03 13:08:40|4541.14|4540.54|4541.14|4540.54|4541.39|4540.79|4541.14|4540.54|170
1630674530000|2021-09-03 13:08:50|||||||||95
1630674540000|2021-09-03 13:09:00|4541.39|4540.79|4541.39|4540.79|4541.64|4541.04|4541.14|4540.54|136
1630674550000|2021-09-03 13:09:10|4541.64|4541.04|4541.39|4540.79|4541.64|4541.04|4541.39|4540.79|80
1630674560000|2021-09-03 13:09:20|4541.64|4541.04|4541.64|4541.04|4541.64|4541.04|4541.39|4540.79|50
1630674570000|2021-09-03 13:09:30|||||||||35
1630674580000|2021-09-03 13:09:40|4541.51|4540.91|4541.39|4540.79|4541.64|4541.04|4541.14|4540.54|190
1630674590000|2021-09-03 13:09:50|4541.14|4540.54|4541.39|4540.79|4541.39|4540.79|4541.14|4540.54|92
1630674600000|2021-09-03 13:10:00|4541.14|4540.54|4541.14|4540.54|4541.39|4540.79|4541.14|4540.54|289
1630674610000|2021-09-03 13:10:10|4541.26|4540.66|4541.14|4540.54|4541.26|4540.66|4541.14|4540.54|23
1630674620000|2021-09-03 13:10:20|4540.89|4540.29|4540.89|4540.29|4540.89|4540.29|4540.89|4540.29|91
1630674630000|2021-09-03 13:10:30|4540.76|4540.16|4540.89|4540.29|4540.89|4540.29|4540.76|4540.16|199
1630674640000|2021-09-03 13:10:40|4541.01|4540.41|4540.89|4540.29|4541.14|4540.54|4540.89|4540.29|82
1630674650000|2021-09-03 13:10:50|4540.64|4540.04|4540.39|4539.79|4540.64|4540.04|4540.39|4539.79|118
1630674660000|2021-09-03 13:11:00|||||||||129
1630674670000|2021-09-03 13:11:10|4540.64|4540.04|4540.39|4539.79|4540.64|4540.04|4539.89|4539.29|613
1630674680000|2021-09-03 13:11:20|4540.26|4539.66|4540.01|4539.41|4540.26|4539.66|4539.89|4539.29|243
1630674690000|2021-09-03 13:11:30|4539.89|4539.29|4540.39|4539.79|4540.39|4539.79|4539.89|4539.29|185
1630674700000|2021-09-03 13:11:40|4540.14|4539.54|4540.14|4539.54|4540.39|4539.79|4540.14|4539.54|92
1630674710000|2021-09-03 13:11:50|4540.39|4539.79|4540.39|4539.79|4540.39|4539.79|4540.39|4539.79|46
1630674720000|2021-09-03 13:12:00|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.26|4539.66|93
1630674730000|2021-09-03 13:12:10|4540.51|4539.91|4540.39|4539.79|4540.64|4540.04|4540.39|4539.79|125
1630674740000|2021-09-03 13:12:20|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|4539.89|4539.29|196
1630674750000|2021-09-03 13:12:30|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|4539.64|4539.04|131
1630674760000|2021-09-03 13:12:40|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|4540.14|4539.54|55
1630674770000|2021-09-03 13:12:50|4540.39|4539.79|4540.39|4539.79|4540.39|4539.79|4540.14|4539.54|133
1630674780000|2021-09-03 13:13:00|4540.26|4539.66|4539.89|4539.29|4540.39|4539.79|4539.89|4539.29|127
1630674790000|2021-09-03 13:13:10|4540.01|4539.41|4539.89|4539.29|4540.14|4539.54|4539.89|4539.29|143
1630674800000|2021-09-03 13:13:20|4539.76|4539.16|4539.64|4539.04|4539.76|4539.16|4539.64|4539.04|44
1630674810000|2021-09-03 13:13:30|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|76
1630674820000|2021-09-03 13:13:40|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.64|4539.04|46
1630674830000|2021-09-03 13:13:50|||||||||16
1630674840000|2021-09-03 13:14:00|4540.01|4539.41|4540.39|4539.79|4540.64|4540.04|4540.01|4539.41|393
1630674850000|2021-09-03 13:14:10|4540.14|4539.54|4540.39|4539.79|4540.39|4539.79|4540.14|4539.54|141
1630674860000|2021-09-03 13:14:20|4540.14|4539.54|4540.14|4539.54|4540.39|4539.79|4540.14|4539.54|63
1630674870000|2021-09-03 13:14:30|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|4539.89|4539.29|33
1630674880000|2021-09-03 13:14:40|4539.76|4539.16|4539.89|4539.29|4539.89|4539.29|4539.76|4539.16|54
1630674890000|2021-09-03 13:14:50|4540.01|4539.41|4539.89|4539.29|4540.01|4539.41|4539.89|4539.29|94
1630674900000|2021-09-03 13:15:00|4539.64|4539.04|4540.14|4539.54|4540.14|4539.54|4539.64|4539.04|233
1630674910000|2021-09-03 13:15:10|4540.39|4539.79|4540.39|4539.79|4540.39|4539.79|4540.39|4539.79|232
1630674920000|2021-09-03 13:15:20|4540.64|4540.04|4540.39|4539.79|4540.64|4540.04|4540.39|4539.79|156
1630674930000|2021-09-03 13:15:30|4540.26|4539.66|4540.39|4539.79|4540.39|4539.79|4540.14|4539.54|88
1630674940000|2021-09-03 13:15:40|4540.26|4539.66|4540.14|4539.54|4540.26|4539.66|4540.14|4539.54|76
1630674950000|2021-09-03 13:15:50|4540.01|4539.41|4539.64|4539.04|4540.01|4539.41|4539.64|4539.04|109
1630674960000|2021-09-03 13:16:00|4539.51|4538.91|4538.89|4538.29|4539.51|4538.91|4538.64|4538.04|705
1630674970000|2021-09-03 13:16:10|4539.01|4538.41|4538.89|4538.29|4539.01|4538.41|4538.89|4538.29|79
1630674980000|2021-09-03 13:16:20|4539.14|4538.54|4539.39|4538.79|4539.39|4538.79|4539.14|4538.54|200
1630674990000|2021-09-03 13:16:30|4539.64|4539.04|4539.89|4539.29|4540.14|4539.54|4539.64|4539.04|150
1630675000000|2021-09-03 13:16:40|4540.01|4539.41|4539.64|4539.04|4540.01|4539.41|4539.64|4539.04|170
1630675010000|2021-09-03 13:16:50|4539.89|4539.29|4539.89|4539.29|4540.01|4539.41|4539.64|4539.04|73
1630675020000|2021-09-03 13:17:00|4540.01|4539.41|4540.39|4539.79|4540.39|4539.79|4540.01|4539.41|103
1630675030000|2021-09-03 13:17:10|4540.14|4539.54|4540.39|4539.79|4540.39|4539.79|4540.14|4539.54|53
1630675040000|2021-09-03 13:17:20|4540.64|4540.04|4540.39|4539.79|4540.64|4540.04|4540.39|4539.79|97
1630675050000|2021-09-03 13:17:30|4540.51|4539.91|4540.39|4539.79|4540.51|4539.91|4540.39|4539.79|79
1630675060000|2021-09-03 13:17:40|4540.51|4539.91|4540.39|4539.79|4540.51|4539.91|4540.39|4539.79|87
1630675070000|2021-09-03 13:17:50|4540.26|4539.66|4539.89|4539.29|4540.39|4539.79|4539.64|4539.04|217
1630675080000|2021-09-03 13:18:00|4540.14|4539.54|4539.64|4539.04|4540.14|4539.54|4539.64|4539.04|97
1630675090000|2021-09-03 13:18:10|4539.89|4539.29|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|45
1630675100000|2021-09-03 13:18:20|4539.76|4539.16|4539.64|4539.04|4539.89|4539.29|4539.64|4539.04|125
1630675110000|2021-09-03 13:18:30|4539.51|4538.91|4539.39|4538.79|4539.64|4539.04|4539.39|4538.79|105
1630675120000|2021-09-03 13:18:40|4539.14|4538.54|4538.89|4538.29|4539.14|4538.54|4538.89|4538.29|89
1630675130000|2021-09-03 13:18:50|4539.01|4538.41|4538.64|4538.04|4539.01|4538.41|4538.64|4538.04|339
1630675140000|2021-09-03 13:19:00|4538.39|4537.79|4537.64|4537.04|4538.39|4537.79|4537.64|4537.04|546
1630675150000|2021-09-03 13:19:10|4537.39|4536.79|4537.64|4537.04|4537.89|4537.29|4537.39|4536.79|811
1630675160000|2021-09-03 13:19:20|4537.39|4536.79|4537.39|4536.79|4537.64|4537.04|4537.39|4536.79|403
1630675170000|2021-09-03 13:19:30|4537.51|4536.91|4538.14|4537.54|4538.14|4537.54|4537.51|4536.91|276
1630675180000|2021-09-03 13:19:40|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|4537.89|4537.29|92
1630675190000|2021-09-03 13:19:50|4537.64|4537.04|4537.14|4536.54|4537.89|4537.29|4537.14|4536.54|562
1630675200000|2021-09-03 13:20:00|4536.89|4536.29|4537.14|4536.54|4537.39|4536.79|4536.89|4536.29|948
1630675210000|2021-09-03 13:20:10|4536.89|4536.29|4536.39|4535.79|4536.89|4536.29|4536.14|4535.54|328
1630675220000|2021-09-03 13:20:20|4536.14|4535.54|4535.64|4535.04|4536.14|4535.54|4535.64|4535.04|330
1630675230000|2021-09-03 13:20:30|4535.89|4535.29|4535.89|4535.29|4535.89|4535.29|4535.64|4535.04|360
1630675240000|2021-09-03 13:20:40|4535.76|4535.16|4535.89|4535.29|4535.89|4535.29|4535.64|4535.04|290
1630675250000|2021-09-03 13:20:50|4535.64|4535.04|4535.14|4534.54|4535.89|4535.29|4534.89|4534.29|403
1630675260000|2021-09-03 13:21:00|4534.89|4534.29|4534.39|4533.79|4534.89|4534.29|4534.14|4533.54|863
1630675270000|2021-09-03 13:21:10|4534.51|4533.91|4533.89|4533.29|4534.64|4534.04|4533.64|4533.04|464
1630675280000|2021-09-03 13:21:20|4533.64|4533.04|4533.64|4533.04|4533.89|4533.29|4533.39|4532.79|448
1630675290000|2021-09-03 13:21:30|4533.39|4532.79|4532.64|4532.04|4533.64|4533.04|4532.64|4532.04|900
1630675300000|2021-09-03 13:21:40|4532.89|4532.29|4532.39|4531.79|4532.89|4532.29|4532.14|4531.54|668
1630675310000|2021-09-03 13:21:50|4532.64|4532.04|4529.64|4529.04|4532.64|4532.04|4529.39|4528.79|4201
1630675320000|2021-09-03 13:22:00|4529.89|4529.29|4525.89|4525.29|4529.89|4529.29|4525.89|4525.29|3829
1630675330000|2021-09-03 13:22:10|4526.14|4525.54|4526.89|4526.29|4527.89|4527.29|4525.89|4525.29|2290
1630675340000|2021-09-03 13:22:20|4526.64|4526.04|4527.64|4527.04|4527.64|4527.04|4526.39|4525.79|2511
1630675350000|2021-09-03 13:22:30|4527.39|4526.79|4528.89|4528.29|4528.89|4528.29|4527.39|4526.79|923
1630675360000|2021-09-03 13:22:40|4528.64|4528.04|4529.39|4528.79|4529.39|4528.79|4528.51|4527.91|853
1630675370000|2021-09-03 13:22:50|4529.14|4528.54|4528.89|4528.29|4529.14|4528.54|4528.64|4528.04|680
1630675380000|2021-09-03 13:23:00|4529.14|4528.54|4530.14|4529.54|4530.14|4529.54|4528.89|4528.29|624
1630675390000|2021-09-03 13:23:10|4530.39|4529.79|4530.89|4530.29|4530.89|4530.29|4530.39|4529.79|1045
1630675400000|2021-09-03 13:23:20|4531.14|4530.54|4531.39|4530.79|4531.64|4531.04|4530.89|4530.29|611
1630675410000|2021-09-03 13:23:30|4531.14|4530.54|4531.14|4530.54|4531.39|4530.79|4530.64|4530.04|452
1630675420000|2021-09-03 13:23:40|4531.01|4530.41|4531.14|4530.54|4531.14|4530.54|4530.64|4530.04|223
1630675430000|2021-09-03 13:23:50|4530.89|4530.29|4530.89|4530.29|4530.89|4530.29|4530.39|4529.79|259
1630675440000|2021-09-03 13:24:00|4530.64|4530.04|4529.89|4529.29|4530.64|4530.04|4529.89|4529.29|673
1630675450000|2021-09-03 13:24:10|4530.39|4529.79|4531.14|4530.54|4531.26|4530.66|4530.14|4529.54|345
1630675460000|2021-09-03 13:24:20|4531.01|4530.41|4530.89|4530.29|4531.01|4530.41|4530.64|4530.04|224
1630675470000|2021-09-03 13:24:30|4531.01|4530.41|4531.39|4530.79|4531.39|4530.79|4531.01|4530.41|205
1630675480000|2021-09-03 13:24:40|4531.26|4530.66|4530.89|4530.29|4531.26|4530.66|4530.89|4530.29|216
1630675490000|2021-09-03 13:24:50|4531.14|4530.54|4531.39|4530.79|4531.39|4530.79|4530.89|4530.29|213
1630675500000|2021-09-03 13:25:00|4531.64|4531.04|4531.39|4530.79|4531.64|4531.04|4531.14|4530.54|452
1630675510000|2021-09-03 13:25:10|4531.14|4530.54|4530.26|4529.66|4531.39|4530.79|4530.26|4529.66|623
1630675520000|2021-09-03 13:25:20|4530.14|4529.54|4529.89|4529.29|4530.39|4529.79|4529.89|4529.29|351
1630675530000|2021-09-03 13:25:30|4530.14|4529.54|4530.14|4529.54|4530.14|4529.54|4529.64|4529.04|403
1630675540000|2021-09-03 13:25:40|4529.89|4529.29|4530.14|4529.54|4530.39|4529.79|4529.89|4529.29|368
1630675550000|2021-09-03 13:25:50|4530.26|4529.66|4530.14|4529.54|4530.26|4529.66|4529.64|4529.04|320
1630675560000|2021-09-03 13:26:00|4530.39|4529.79|4529.89|4529.29|4530.64|4530.04|4529.89|4529.29|823
1630675570000|2021-09-03 13:26:10|4530.01|4529.41|4530.26|4529.66|4530.26|4529.66|4529.64|4529.04|271
1630675580000|2021-09-03 13:26:20|4530.39|4529.79|4530.26|4529.66|4530.39|4529.79|4529.89|4529.29|367
1630675590000|2021-09-03 13:26:30|4530.39|4529.79|4530.39|4529.79|4530.39|4529.79|4529.89|4529.29|277
1630675600000|2021-09-03 13:26:40|4530.64|4530.04|4530.39|4529.79|4530.64|4530.04|4530.14|4529.54|178
1630675610000|2021-09-03 13:26:50|4530.64|4530.04|4530.64|4530.04|4530.64|4530.04|4530.39|4529.79|125
1630675620000|2021-09-03 13:27:00|4530.51|4529.91|4531.14|4530.54|4531.39|4530.79|4530.39|4529.79|362
1630675630000|2021-09-03 13:27:10|4531.26|4530.66|4531.64|4531.04|4531.64|4531.04|4531.14|4530.54|469
1630675640000|2021-09-03 13:27:20|4531.51|4530.91|4531.64|4531.04|4531.89|4531.29|4531.51|4530.91|267
1630675650000|2021-09-03 13:27:30|4531.39|4530.79|4530.89|4530.29|4531.64|4531.04|4530.89|4530.29|411
1630675660000|2021-09-03 13:27:40|4531.14|4530.54|4531.39|4530.79|4531.39|4530.79|4531.14|4530.54|235
1630675670000|2021-09-03 13:27:50|4531.26|4530.66|4530.89|4530.29|4531.26|4530.66|4530.89|4530.29|323
1630675680000|2021-09-03 13:28:00|4530.64|4530.04|4531.14|4530.54|4531.26|4530.66|4530.64|4530.04|521
1630675690000|2021-09-03 13:28:10|4531.39|4530.79|4529.64|4529.04|4531.39|4530.79|4529.64|4529.04|420
1630675700000|2021-09-03 13:28:20|4529.89|4529.29|4529.89|4529.29|4530.14|4529.54|4529.64|4529.04|254
1630675710000|2021-09-03 13:28:30|4530.01|4529.41|4530.14|4529.54|4530.39|4529.79|4529.89|4529.29|390
1630675720000|2021-09-03 13:28:40|4529.89|4529.29|4530.14|4529.54|4530.39|4529.79|4529.89|4529.29|383
1630675730000|2021-09-03 13:28:50|4530.01|4529.41|4530.39|4529.79|4530.39|4529.79|4529.89|4529.29|364
1630675740000|2021-09-03 13:29:00|4530.26|4529.66|4530.14|4529.54|4530.39|4529.79|4529.89|4529.29|162
1630675750000|2021-09-03 13:29:10|4530.26|4529.66|4530.89|4530.29|4531.14|4530.54|4530.26|4529.66|425
1630675760000|2021-09-03 13:29:20|4530.64|4530.04|4530.64|4530.04|4530.64|4530.04|4530.39|4529.79|180
1630675770000|2021-09-03 13:29:30|4530.39|4529.79|4525.89|4525.29|4530.39|4529.79|4525.89|4525.29|4029
1630675780000|2021-09-03 13:29:40|4525.64|4525.04|4525.14|4524.54|4526.89|4526.29|4524.89|4524.29|2434
1630675790000|2021-09-03 13:29:50|4525.39|4524.79|4525.14|4524.54|4526.64|4526.04|4524.64|4524.04|2718
1630675800000|2021-09-03 13:30:00|4525.04|4524.64|4531.54|4531.14|4531.54|4531.14|4525.04|4524.64|8370
1630675810000|2021-09-03 13:30:10|4531.79|4531.39|4530.29|4529.89|4532.04|4531.64|4529.29|4528.89|4516
1630675820000|2021-09-03 13:30:20|4529.79|4529.39|4529.29|4528.89|4530.04|4529.64|4528.79|4528.39|3271
1630675830000|2021-09-03 13:30:30|4529.04|4528.64|4532.04|4531.64|4532.04|4531.64|4529.04|4528.64|3986
1630675840000|2021-09-03 13:30:40|4531.79|4531.39|4531.79|4531.39|4533.54|4533.14|4531.29|4530.89|2511
1630675850000|2021-09-03 13:30:50|4532.04|4531.64|4530.54|4530.14|4532.54|4532.14|4530.04|4529.64|1993
1630675860000|2021-09-03 13:31:00|4531.54|4531.14|4531.54|4531.14|4532.29|4531.89|4531.04|4530.64|2177
1630675870000|2021-09-03 13:31:10|4531.79|4531.39|4531.04|4530.64|4531.79|4531.39|4530.79|4530.39|1526
1630675880000|2021-09-03 13:31:20|4531.29|4530.89|4531.29|4530.89|4531.79|4531.39|4530.54|4530.14|1218
1630675890000|2021-09-03 13:31:30|4531.04|4530.64|4530.04|4529.64|4531.29|4530.89|4529.79|4529.39|1576
1630675900000|2021-09-03 13:31:40|4530.29|4529.89|4530.04|4529.64|4530.54|4530.14|4529.54|4529.14|1392
1630675910000|2021-09-03 13:31:50|4530.29|4529.89|4530.79|4530.39|4531.04|4530.64|4530.04|4529.64|1060
1630675920000|2021-09-03 13:32:00|4530.54|4530.14|4532.79|4532.39|4532.79|4532.39|4530.54|4530.14|1864
1630675930000|2021-09-03 13:32:10|4532.54|4532.14|4531.79|4531.39|4533.04|4532.64|4531.79|4531.39|1604
1630675940000|2021-09-03 13:32:20|4532.04|4531.64|4532.29|4531.89|4532.29|4531.89|4531.29|4530.89|1038
1630675950000|2021-09-03 13:32:30|4531.79|4531.39|4531.29|4530.89|4532.04|4531.64|4531.04|4530.64|977
1630675960000|2021-09-03 13:32:40|4531.54|4531.14|4531.79|4531.39|4531.79|4531.39|4531.29|4530.89|785
1630675970000|2021-09-03 13:32:50|4531.66|4531.26|4531.54|4531.14|4531.79|4531.39|4530.79|4530.39|1022
1630675980000|2021-09-03 13:33:00|4531.29|4530.89|4531.04|4530.64|4531.79|4531.39|4530.91|4530.51|979
1630675990000|2021-09-03 13:33:10|4531.41|4531.01|4530.04|4529.64|4531.54|4531.14|4530.04|4529.64|1284
1630676000000|2021-09-03 13:33:20|4530.29|4529.89|4530.29|4529.89|4530.29|4529.89|4529.54|4529.14|1032
1630676010000|2021-09-03 13:33:30|4530.04|4529.64|4530.04|4529.64|4530.29|4529.89|4529.04|4528.64|989
1630676020000|2021-09-03 13:33:40|4529.79|4529.39|4530.16|4529.76|4530.16|4529.76|4529.29|4528.89|751
1630676030000|2021-09-03 13:33:50|4530.29|4529.89|4529.79|4529.39|4530.54|4530.14|4529.29|4528.89|755
1630676040000|2021-09-03 13:34:00|4529.29|4528.89|4529.29|4528.89|4529.79|4529.39|4529.04|4528.64|899
1630676050000|2021-09-03 13:34:10|4529.54|4529.14|4530.54|4530.14|4531.04|4530.64|4529.29|4528.89|847
1630676060000|2021-09-03 13:34:20|4530.29|4529.89|4529.54|4529.14|4530.29|4529.89|4529.54|4529.14|628
1630676070000|2021-09-03 13:34:30|4529.29|4528.89|4528.54|4528.14|4529.29|4528.89|4528.54|4528.14|804
1630676080000|2021-09-03 13:34:40|4528.79|4528.39|4527.79|4527.39|4528.79|4528.39|4527.54|4527.14|982
1630676090000|2021-09-03 13:34:50|4528.04|4527.64|4527.29|4526.89|4528.04|4527.64|4527.29|4526.89|1146
1630676100000|2021-09-03 13:35:00|4527.04|4526.64|4528.54|4528.14|4529.04|4528.64|4527.04|4526.64|1437
1630676110000|2021-09-03 13:35:10|4528.29|4527.89|4527.29|4526.89|4528.29|4527.89|4527.29|4526.89|1816
1630676120000|2021-09-03 13:35:20|4527.54|4527.14|4526.54|4526.14|4527.79|4527.39|4526.54|4526.14|955
1630676130000|2021-09-03 13:35:30|4526.79|4526.39|4527.54|4527.14|4527.79|4527.39|4526.54|4526.14|961
1630676140000|2021-09-03 13:35:40|4527.29|4526.89|4526.29|4525.89|4527.54|4527.14|4526.29|4525.89|788
1630676150000|2021-09-03 13:35:50|4526.54|4526.14|4526.54|4526.14|4526.79|4526.39|4526.29|4525.89|921
1630676160000|2021-09-03 13:36:00|4526.29|4525.89|4527.54|4527.14|4528.29|4527.89|4526.29|4525.89|1518
1630676170000|2021-09-03 13:36:10|4527.79|4527.39|4527.04|4526.64|4528.04|4527.64|4526.79|4526.39|936
1630676180000|2021-09-03 13:36:20|4527.29|4526.89|4526.54|4526.14|4527.29|4526.89|4526.29|4525.89|777
1630676190000|2021-09-03 13:36:30|4526.79|4526.39|4526.54|4526.14|4527.04|4526.64|4526.29|4525.89|738
1630676200000|2021-09-03 13:36:40|4526.79|4526.39|4527.04|4526.64|4527.04|4526.64|4526.54|4526.14|648
1630676210000|2021-09-03 13:36:50|4527.29|4526.89|4527.29|4526.89|4527.79|4527.39|4527.04|4526.64|926
1630676220000|2021-09-03 13:37:00|4527.54|4527.14|4526.54|4526.14|4527.54|4527.14|4526.54|4526.14|958
1630676230000|2021-09-03 13:37:10|4526.29|4525.89|4525.04|4524.64|4526.54|4526.14|4524.79|4524.39|2469
1630676240000|2021-09-03 13:37:20|4525.29|4524.89|4525.29|4524.89|4525.29|4524.89|4523.79|4523.39|2547
1630676250000|2021-09-03 13:37:30|4525.54|4525.14|4525.29|4524.89|4526.04|4525.64|4525.04|4524.64|1721
1630676260000|2021-09-03 13:37:40|4525.04|4524.64|4525.04|4524.64|4525.29|4524.89|4524.79|4524.39|975
1630676270000|2021-09-03 13:37:50|4524.79|4524.39|4524.04|4523.64|4524.79|4524.39|4524.04|4523.64|707
1630676280000|2021-09-03 13:38:00|4523.79|4523.39|4525.04|4524.64|4525.04|4524.64|4523.54|4523.14|1712
1630676290000|2021-09-03 13:38:10|4524.79|4524.39|4525.29|4524.89|4525.29|4524.89|4524.79|4524.39|1391
1630676300000|2021-09-03 13:38:20|4525.04|4524.64|4526.29|4525.89|4526.54|4526.14|4525.04|4524.64|1325
1630676310000|2021-09-03 13:38:30|4526.54|4526.14|4526.79|4526.39|4527.29|4526.89|4526.04|4525.64|1242
1630676320000|2021-09-03 13:38:40|4527.04|4526.64|4526.54|4526.14|4527.04|4526.64|4526.54|4526.14|370
1630676330000|2021-09-03 13:38:50|4526.79|4526.39|4525.79|4525.39|4526.79|4526.39|4525.54|4525.14|816
1630676340000|2021-09-03 13:39:00|4525.54|4525.14|4526.04|4525.64|4526.29|4525.89|4525.29|4524.89|716
1630676350000|2021-09-03 13:39:10|4525.79|4525.39|4526.29|4525.89|4526.29|4525.89|4525.79|4525.39|706
1630676360000|2021-09-03 13:39:20|4526.04|4525.64|4526.79|4526.39|4526.79|4526.39|4525.79|4525.39|526
1630676370000|2021-09-03 13:39:30|4526.54|4526.14|4527.54|4527.14|4527.54|4527.14|4526.29|4525.89|715
1630676380000|2021-09-03 13:39:40|4528.04|4527.64|4528.04|4527.64|4528.29|4527.89|4527.79|4527.39|947
1630676390000|2021-09-03 13:39:50|4527.91|4527.51|4527.04|4526.64|4528.29|4527.89|4526.66|4526.26|675
1630676400000|2021-09-03 13:40:00|4526.79|4526.39|4526.29|4525.89|4526.79|4526.39|4526.04|4525.64|1312
1630676410000|2021-09-03 13:40:10|4526.04|4525.64|4526.79|4526.39|4526.79|4526.39|4526.04|4525.64|697
1630676420000|2021-09-03 13:40:20|4526.66|4526.26|4527.04|4526.64|4527.29|4526.89|4526.54|4526.14|578
1630676430000|2021-09-03 13:40:30|4527.29|4526.89|4527.29|4526.89|4528.04|4527.64|4527.04|4526.64|654
1630676440000|2021-09-03 13:40:40|4527.54|4527.14|4528.04|4527.64|4528.54|4528.14|4527.29|4526.89|707
1630676450000|2021-09-03 13:40:50|4527.79|4527.39|4528.04|4527.64|4528.29|4527.89|4527.79|4527.39|481
1630676460000|2021-09-03 13:41:00|4528.29|4527.89|4528.54|4528.14|4528.54|4528.14|4528.29|4527.89|1523
1630676470000|2021-09-03 13:41:10|4528.79|4528.39|4528.29|4527.89|4528.79|4528.39|4528.04|4527.64|1027
1630676480000|2021-09-03 13:41:20|4528.54|4528.14|4529.04|4528.64|4529.29|4528.89|4528.29|4527.89|960
1630676490000|2021-09-03 13:41:30|4529.16|4528.76|4528.29|4527.89|4529.29|4528.89|4528.29|4527.89|828
1630676500000|2021-09-03 13:41:40|4528.54|4528.14|4528.79|4528.39|4528.79|4528.39|4528.16|4527.76|808
1630676510000|2021-09-03 13:41:50|4529.04|4528.64|4528.79|4528.39|4529.04|4528.64|4528.79|4528.39|407
1630676520000|2021-09-03 13:42:00|4528.54|4528.14|4529.29|4528.89|4529.29|4528.89|4528.04|4527.64|936
1630676530000|2021-09-03 13:42:10|4529.16|4528.76|4528.79|4528.39|4529.16|4528.76|4528.54|4528.14|691
1630676540000|2021-09-03 13:42:20|4528.91|4528.51|4529.04|4528.64|4529.29|4528.89|4528.54|4528.14|521
1630676550000|2021-09-03 13:42:30|4529.16|4528.76|4528.79|4528.39|4529.29|4528.89|4528.54|4528.14|642
1630676560000|2021-09-03 13:42:40|4528.66|4528.26|4528.29|4527.89|4528.79|4528.39|4528.04|4527.64|667
1630676570000|2021-09-03 13:42:50|4528.04|4527.64|4528.54|4528.14|4528.54|4528.14|4528.04|4527.64|422
1630676580000|2021-09-03 13:43:00|4528.79|4528.39|4528.54|4528.14|4529.04|4528.64|4528.54|4528.14|668
1630676590000|2021-09-03 13:43:10|4528.04|4527.64|4528.04|4527.64|4528.54|4528.14|4528.04|4527.64|672
1630676600000|2021-09-03 13:43:20|4528.16|4527.76|4528.29|4527.89|4528.54|4528.14|4528.04|4527.64|405
1630676610000|2021-09-03 13:43:30|4528.04|4527.64|4527.54|4527.14|4528.04|4527.64|4527.29|4526.89|687
1630676620000|2021-09-03 13:43:40|4527.29|4526.89|4527.29|4526.89|4527.29|4526.89|4527.04|4526.64|335
1630676630000|2021-09-03 13:43:50|4527.16|4526.76|4527.29|4526.89|4527.54|4527.14|4527.04|4526.64|888
1630676640000|2021-09-03 13:44:00|4527.54|4527.14|4527.54|4527.14|4527.91|4527.51|4527.54|4527.14|667
1630676650000|2021-09-03 13:44:10|4527.79|4527.39|4527.54|4527.14|4528.04|4527.64|4527.54|4527.14|519
1630676660000|2021-09-03 13:44:20|4527.29|4526.89|4527.54|4527.14|4527.79|4527.39|4527.29|4526.89|312
1630676670000|2021-09-03 13:44:30|4527.66|4527.26|4527.29|4526.89|4527.79|4527.39|4527.04|4526.64|403
1630676680000|2021-09-03 13:44:40|4527.04|4526.64|4526.79|4526.39|4527.29|4526.89|4526.79|4526.39|360
1630676690000|2021-09-03 13:44:50|4527.04|4526.64|4526.79|4526.39|4527.04|4526.64|4526.66|4526.26|261
1630676700000|2021-09-03 13:45:00|4526.54|4526.14|4527.29|4526.89|4527.79|4527.39|4526.54|4526.14|738
1630676710000|2021-09-03 13:45:10|4527.04|4526.64|4526.29|4525.89|4527.04|4526.64|4526.04|4525.64|895
1630676720000|2021-09-03 13:45:20|4526.04|4525.64|4525.79|4525.39|4526.04|4525.64|4525.54|4525.14|993
1630676730000|2021-09-03 13:45:30|4526.04|4525.64|4527.29|4526.89|4527.29|4526.89|4525.79|4525.39|712
1630676740000|2021-09-03 13:45:40|4527.54|4527.14|4527.54|4527.14|4528.04|4527.64|4526.79|4526.39|1066
1630676750000|2021-09-03 13:45:50|4527.29|4526.89|4528.04|4527.64|4528.04|4527.64|4527.29|4526.89|862
1630676760000|2021-09-03 13:46:00|4528.16|4527.76|4528.79|4528.39|4528.79|4528.39|4528.16|4527.76|1284
1630676770000|2021-09-03 13:46:10|4528.54|4528.14|4528.79|4528.39|4528.79|4528.39|4528.54|4528.14|611
1630676780000|2021-09-03 13:46:20|4528.66|4528.26|4528.54|4528.14|4528.79|4528.39|4528.54|4528.14|759
1630676790000|2021-09-03 13:46:30|4528.29|4527.89|4528.04|4527.64|4528.54|4528.14|4528.04|4527.64|492
1630676800000|2021-09-03 13:46:40|4527.79|4527.39|4527.04|4526.64|4527.79|4527.39|4527.04|4526.64|968
1630676810000|2021-09-03 13:46:50|4526.79|4526.39|4526.29|4525.89|4526.79|4526.39|4526.29|4525.89|641
1630676820000|2021-09-03 13:47:00|4526.54|4526.14|4527.04|4526.64|4527.04|4526.64|4526.54|4526.14|1104
1630676830000|2021-09-03 13:47:10|4527.16|4526.76|4526.79|4526.39|4527.79|4527.39|4526.79|4526.39|1046
1630676840000|2021-09-03 13:47:20|4527.04|4526.64|4526.79|4526.39|4527.04|4526.64|4526.54|4526.14|297
1630676850000|2021-09-03 13:47:30|4526.54|4526.14|4526.29|4525.89|4526.54|4526.14|4526.04|4525.64|698
1630676860000|2021-09-03 13:47:40|4526.54|4526.14|4526.04|4525.64|4526.54|4526.14|4526.04|4525.64|615
1630676870000|2021-09-03 13:47:50|4525.54|4525.14|4524.54|4524.14|4525.54|4525.14|4524.54|4524.14|1438
1630676880000|2021-09-03 13:48:00|4524.41|4524.01|4525.04|4524.64|4525.04|4524.64|4524.29|4523.89|1789
1630676890000|2021-09-03 13:48:10|4524.79|4524.39|4525.54|4525.14|4525.54|4525.14|4524.54|4524.14|843
1630676900000|2021-09-03 13:48:20|4525.29|4524.89|4525.79|4525.39|4526.29|4525.89|4525.29|4524.89|762
1630676910000|2021-09-03 13:48:30|4526.04|4525.64|4526.54|4526.14|4526.54|4526.14|4525.54|4525.14|388
1630676920000|2021-09-03 13:48:40|4526.29|4525.89|4526.29|4525.89|4526.54|4526.14|4526.04|4525.64|452
1630676930000|2021-09-03 13:48:50|4526.16|4525.76|4526.29|4525.89|4526.29|4525.89|4525.79|4525.39|411
1630676940000|2021-09-03 13:49:00|4526.54|4526.14|4527.54|4527.14|4527.79|4527.39|4526.54|4526.14|1099
1630676950000|2021-09-03 13:49:10|4527.29|4526.89|4527.54|4527.14|4527.54|4527.14|4527.16|4526.76|666
1630676960000|2021-09-03 13:49:20|4527.29|4526.89|4527.29|4526.89|4527.54|4527.14|4527.29|4526.89|204
1630676970000|2021-09-03 13:49:30|4527.54|4527.14|4527.29|4526.89|4527.54|4527.14|4527.29|4526.89|409
1630676980000|2021-09-03 13:49:40|4527.54|4527.14|4526.54|4526.14|4527.54|4527.14|4526.54|4526.14|605
1630676990000|2021-09-03 13:49:50|4526.79|4526.39|4526.79|4526.39|4527.04|4526.64|4526.54|4526.14|1136
1630677000000|2021-09-03 13:50:00|4526.29|4525.89|4525.54|4525.14|4526.29|4525.89|4525.54|4525.14|1086
1630677010000|2021-09-03 13:50:10|4525.29|4524.89|4524.79|4524.39|4525.29|4524.89|4524.79|4524.39|871
1630677020000|2021-09-03 13:50:20|4525.04|4524.64|4525.54|4525.14|4525.79|4525.39|4525.04|4524.64|666
1630677030000|2021-09-03 13:50:30|4525.79|4525.39|4524.79|4524.39|4525.79|4525.39|4524.54|4524.14|1710
1630677040000|2021-09-03 13:50:40|4524.91|4524.51|4524.04|4523.64|4525.04|4524.64|4524.04|4523.64|781
1630677050000|2021-09-03 13:50:50|4523.79|4523.39|4523.79|4523.39|4524.04|4523.64|4523.79|4523.39|870
1630677060000|2021-09-03 13:51:00|4524.04|4523.64|4523.29|4522.89|4524.29|4523.89|4523.29|4522.89|1098
1630677070000|2021-09-03 13:51:10|4523.04|4522.64|4522.54|4522.14|4523.04|4522.64|4522.04|4521.64|3168
1630677080000|2021-09-03 13:51:20|4522.79|4522.39|4522.54|4522.14|4523.04|4522.64|4522.54|4522.14|1272
1630677090000|2021-09-03 13:51:30|4522.79|4522.39|4523.54|4523.14|4523.54|4523.14|4522.54|4522.14|1197
1630677100000|2021-09-03 13:51:40|4523.29|4522.89|4523.04|4522.64|4523.79|4523.39|4523.04|4522.64|1144
1630677110000|2021-09-03 13:51:50|4523.29|4522.89|4524.04|4523.64|4524.04|4523.64|4522.79|4522.39|903
1630677120000|2021-09-03 13:52:00|4523.79|4523.39|4523.54|4523.14|4524.04|4523.64|4523.29|4522.89|1389
1630677130000|2021-09-03 13:52:10|4523.79|4523.39|4524.04|4523.64|4524.54|4524.14|4523.79|4523.39|1344
1630677140000|2021-09-03 13:52:20|4523.79|4523.39|4522.54|4522.14|4523.79|4523.39|4522.54|4522.14|1054
1630677150000|2021-09-03 13:52:30|4522.79|4522.39|4522.54|4522.14|4522.79|4522.39|4522.29|4521.89|1060
1630677160000|2021-09-03 13:52:40|4522.29|4521.89|4521.79|4521.39|4522.54|4522.14|4521.79|4521.39|1176
1630677170000|2021-09-03 13:52:50|4522.04|4521.64|4521.79|4521.39|4522.29|4521.89|4521.79|4521.39|1190
1630677180000|2021-09-03 13:53:00|4521.54|4521.14|4521.54|4521.14|4521.54|4521.14|4521.29|4520.89|1537
1630677190000|2021-09-03 13:53:10|4521.79|4521.39|4522.54|4522.14|4522.54|4522.14|4521.66|4521.26|1450
1630677200000|2021-09-03 13:53:20|4522.79|4522.39|4522.54|4522.14|4523.04|4522.64|4522.29|4521.89|676
1630677210000|2021-09-03 13:53:30|4522.29|4521.89|4523.54|4523.14|4523.54|4523.14|4522.29|4521.89|812
1630677220000|2021-09-03 13:53:40|4523.41|4523.01|4523.54|4523.14|4523.54|4523.14|4523.29|4522.89|701
1630677230000|2021-09-03 13:53:50|4523.66|4523.26|4523.79|4523.39|4523.79|4523.39|4523.29|4522.89|393
1630677240000|2021-09-03 13:54:00|4523.54|4523.14|4524.04|4523.64|4524.04|4523.64|4523.29|4522.89|769
1630677250000|2021-09-03 13:54:10|4523.79|4523.39|4525.04|4524.64|4525.29|4524.89|4523.79|4523.39|1758
1630677260000|2021-09-03 13:54:20|4524.79|4524.39|4525.04|4524.64|4525.29|4524.89|4524.54|4524.14|1721
1630677270000|2021-09-03 13:54:30|4524.79|4524.39|4524.79|4524.39|4525.04|4524.64|4524.29|4523.89|448
1630677280000|2021-09-03 13:54:40|4524.54|4524.14|4524.79|4524.39|4525.04|4524.64|4524.54|4524.14|671
1630677290000|2021-09-03 13:54:50|4525.04|4524.64|4524.54|4524.14|4525.04|4524.64|4524.29|4523.89|342
1630677300000|2021-09-03 13:55:00|4524.79|4524.39|4524.04|4523.64|4525.04|4524.64|4523.79|4523.39|1013
1630677310000|2021-09-03 13:55:10|4524.29|4523.89|4524.54|4524.14|4524.54|4524.14|4523.79|4523.39|729
1630677320000|2021-09-03 13:55:20|4524.79|4524.39|4524.29|4523.89|4524.79|4524.39|4524.04|4523.64|1171
1630677330000|2021-09-03 13:55:30|4524.04|4523.64|4523.79|4523.39|4524.29|4523.89|4523.79|4523.39|910
1630677340000|2021-09-03 13:55:40|4524.04|4523.64|4524.04|4523.64|4524.04|4523.64|4523.79|4523.39|371
1630677350000|2021-09-03 13:55:50|4524.29|4523.89|4524.29|4523.89|4524.41|4524.01|4523.79|4523.39|1238
1630677360000|2021-09-03 13:56:00|4524.04|4523.64|4524.04|4523.64|4524.29|4523.89|4523.79|4523.39|768
1630677370000|2021-09-03 13:56:10|4524.29|4523.89|4524.04|4523.64|4524.29|4523.89|4524.04|4523.64|389
1630677380000|2021-09-03 13:56:20|4523.79|4523.39|4524.04|4523.64|4524.29|4523.89|4523.79|4523.39|738
1630677390000|2021-09-03 13:56:30|4524.29|4523.89|4524.29|4523.89|4524.54|4524.14|4524.04|4523.64|326
1630677400000|2021-09-03 13:56:40|4524.54|4524.14|4524.54|4524.14|4524.54|4524.14|4524.29|4523.89|722
1630677410000|2021-09-03 13:56:50|4524.79|4524.39|4525.29|4524.89|4525.29|4524.89|4524.79|4524.39|988
1630677420000|2021-09-03 13:57:00|4525.54|4525.14|4526.29|4525.89|4526.54|4526.14|4525.54|4525.14|1590
1630677430000|2021-09-03 13:57:10|4526.04|4525.64|4526.54|4526.14|4526.54|4526.14|4526.04|4525.64|487
1630677440000|2021-09-03 13:57:20|4526.29|4525.89|4526.79|4526.39|4527.04|4526.64|4526.04|4525.64|1314
1630677450000|2021-09-03 13:57:30|4526.54|4526.14|4526.54|4526.14|4526.79|4526.39|4526.29|4525.89|1423
1630677460000|2021-09-03 13:57:40|4526.79|4526.39|4526.54|4526.14|4526.79|4526.39|4526.54|4526.14|561
1630677470000|2021-09-03 13:57:50|4526.79|4526.39|4527.04|4526.64|4527.04|4526.64|4526.54|4526.14|864
1630677480000|2021-09-03 13:58:00|4527.29|4526.89|4527.29|4526.89|4527.29|4526.89|4527.29|4526.89|445
1630677490000|2021-09-03 13:58:10|4527.41|4527.01|4527.04|4526.64|4527.54|4527.14|4527.04|4526.64|603
1630677500000|2021-09-03 13:58:20|4527.29|4526.89|4527.29|4526.89|4527.29|4526.89|4527.29|4526.89|251
1630677510000|2021-09-03 13:58:30|4527.16|4526.76|4527.79|4527.39|4527.79|4527.39|4527.04|4526.64|802
1630677520000|2021-09-03 13:58:40|4528.04|4527.64|4528.04|4527.64|4528.04|4527.64|4528.04|4527.64|396
1630677530000|2021-09-03 13:58:50|||||||||177
1630677540000|2021-09-03 13:59:00|4528.29|4527.89|4528.79|4528.39|4528.79|4528.39|4528.29|4527.89|1341
1630677550000|2021-09-03 13:59:10|4529.04|4528.64|4529.29|4528.89|4529.41|4529.01|4529.04|4528.64|1188
1630677560000|2021-09-03 13:59:20|4529.54|4529.14|4529.41|4529.01|4529.54|4529.14|4529.41|4529.01|704
1630677570000|2021-09-03 13:59:30|4529.29|4528.89|4529.29|4528.89|4529.54|4529.14|4529.04|4528.64|575
1630677580000|2021-09-03 13:59:40|4529.54|4529.14|4530.04|4529.64|4530.04|4529.64|4529.54|4529.14|713
1630677590000|2021-09-03 13:59:50|4529.91|4529.51|4529.79|4529.39|4529.91|4529.51|4529.54|4529.14|427
1630677600000|2021-09-03 14:00:00|4530.29|4529.89|4530.91|4530.51|4531.79|4531.39|4530.16|4529.76|1907
1630677610000|2021-09-03 14:00:10|4530.79|4530.39|4531.29|4530.89|4531.79|4531.39|4530.29|4529.89|1055
1630677620000|2021-09-03 14:00:20|4531.16|4530.76|4530.54|4530.14|4531.29|4530.89|4530.29|4529.89|712
1630677630000|2021-09-03 14:00:30|4530.29|4529.89|4529.79|4529.39|4530.29|4529.89|4529.79|4529.39|826
1630677640000|2021-09-03 14:00:40|4530.04|4529.64|4529.79|4529.39|4530.04|4529.64|4529.54|4529.14|925
1630677650000|2021-09-03 14:00:50|4529.54|4529.14|4529.79|4529.39|4530.29|4529.89|4529.54|4529.14|1053
1630677660000|2021-09-03 14:01:00|4529.54|4529.14|4528.54|4528.14|4529.54|4529.14|4528.29|4527.89|1077
1630677670000|2021-09-03 14:01:10|4528.79|4528.39|4528.79|4528.39|4529.54|4529.14|4528.79|4528.39|988
1630677680000|2021-09-03 14:01:20|4529.04|4528.64|4528.54|4528.14|4529.54|4529.14|4528.54|4528.14|1206
1630677690000|2021-09-03 14:01:30|4528.41|4528.01|4528.29|4527.89|4528.79|4528.39|4528.04|4527.64|1113
1630677700000|2021-09-03 14:01:40|4528.16|4527.76|4528.79|4528.39|4528.79|4528.39|4528.16|4527.76|711
1630677710000|2021-09-03 14:01:50|4528.54|4528.14|4528.54|4528.14|4528.79|4528.39|4528.29|4527.89|662
1630677720000|2021-09-03 14:02:00|4528.29|4527.89|4528.79|4528.39|4529.04|4528.64|4528.04|4527.64|1022
1630677730000|2021-09-03 14:02:10|4528.91|4528.51|4529.79|4529.39|4529.79|4529.39|4528.29|4527.89|848
1630677740000|2021-09-03 14:02:20|4529.54|4529.14|4530.79|4530.39|4531.04|4530.64|4529.54|4529.14|1410
1630677750000|2021-09-03 14:02:30|4531.04|4530.64|4531.29|4530.89|4531.29|4530.89|4530.79|4530.39|963
1630677760000|2021-09-03 14:02:40|4531.04|4530.64|4531.54|4531.14|4531.79|4531.39|4531.04|4530.64|779
1630677770000|2021-09-03 14:02:50|4531.29|4530.89|4531.04|4530.64|4531.54|4531.14|4531.04|4530.64|376
1630677780000|2021-09-03 14:03:00|4530.54|4530.14|4530.29|4529.89|4530.79|4530.39|4530.04|4529.64|608
1630677790000|2021-09-03 14:03:10|4530.54|4530.14|4531.54|4531.14|4531.54|4531.14|4530.54|4530.14|697
1630677800000|2021-09-03 14:03:20|4531.41|4531.01|4532.54|4532.14|4532.54|4532.14|4531.29|4530.89|1217
1630677810000|2021-09-03 14:03:30|4532.79|4532.39|4533.04|4532.64|4533.04|4532.64|4532.54|4532.14|2265
1630677820000|2021-09-03 14:03:40|4533.29|4532.89|4533.04|4532.64|4533.29|4532.89|4532.79|4532.39|1265
1630677830000|2021-09-03 14:03:50|4533.29|4532.89|4533.79|4533.39|4534.29|4533.89|4533.29|4532.89|2082
1630677840000|2021-09-03 14:04:00|4533.54|4533.14|4533.79|4533.39|4534.04|4533.64|4533.54|4533.14|1857
1630677850000|2021-09-03 14:04:10|4533.54|4533.14|4533.54|4533.14|4533.79|4533.39|4533.54|4533.14|504
1630677860000|2021-09-03 14:04:20|4533.79|4533.39|4533.54|4533.14|4534.04|4533.64|4533.54|4533.14|1040
1630677870000|2021-09-03 14:04:30|4533.79|4533.39|4533.79|4533.39|4534.04|4533.64|4533.54|4533.14|878
1630677880000|2021-09-03 14:04:40|4533.91|4533.51|4534.04|4533.64|4534.04|4533.64|4533.79|4533.39|652
1630677890000|2021-09-03 14:04:50|4534.29|4533.89|4534.54|4534.14|4534.54|4534.14|4534.29|4533.89|741
1630677900000|2021-09-03 14:05:00|4534.79|4534.39|4534.04|4533.64|4534.79|4534.39|4534.04|4533.64|2208
1630677910000|2021-09-03 14:05:10|4533.79|4533.39|4534.54|4534.14|4534.54|4534.14|4533.54|4533.14|941
1630677920000|2021-09-03 14:05:20|4534.79|4534.39|4534.16|4533.76|4534.79|4534.39|4534.04|4533.64|718
1630677930000|2021-09-03 14:05:30|4534.04|4533.64|4533.54|4533.14|4534.04|4533.64|4533.54|4533.14|453
1630677940000|2021-09-03 14:05:40|4533.79|4533.39|4534.04|4533.64|4534.29|4533.89|4533.79|4533.39|532
1630677950000|2021-09-03 14:05:50|4534.29|4533.89|4532.54|4532.14|4534.29|4533.89|4532.04|4531.64|5483
1630677960000|2021-09-03 14:06:00|4532.29|4531.89|4532.29|4531.89|4532.54|4532.14|4532.04|4531.64|1122
1630677970000|2021-09-03 14:06:10|4532.04|4531.64|4531.54|4531.14|4532.29|4531.89|4531.29|4530.89|1260
1630677980000|2021-09-03 14:06:20|4531.29|4530.89|4530.79|4530.39|4531.29|4530.89|4530.54|4530.14|1336
1630677990000|2021-09-03 14:06:30|4531.04|4530.64|4531.29|4530.89|4531.29|4530.89|4530.79|4530.39|634
1630678000000|2021-09-03 14:06:40|4531.04|4530.64|4531.04|4530.64|4531.54|4531.14|4531.04|4530.64|511
1630678010000|2021-09-03 14:06:50|4531.29|4530.89|4531.04|4530.64|4531.54|4531.14|4531.04|4530.64|493
1630678020000|2021-09-03 14:07:00|4530.79|4530.39|4531.04|4530.64|4531.29|4530.89|4530.79|4530.39|675
1630678030000|2021-09-03 14:07:10|4530.91|4530.51|4531.79|4531.39|4531.79|4531.39|4530.79|4530.39|854
1630678040000|2021-09-03 14:07:20|4532.04|4531.64|4531.79|4531.39|4532.54|4532.14|4531.79|4531.39|1159
1630678050000|2021-09-03 14:07:30|4532.04|4531.64|4532.04|4531.64|4532.04|4531.64|4531.54|4531.14|419
1630678060000|2021-09-03 14:07:40|4531.91|4531.51|4532.04|4531.64|4532.04|4531.64|4531.79|4531.39|584
1630678070000|2021-09-03 14:07:50|4531.79|4531.39|4532.04|4531.64|4532.04|4531.64|4531.79|4531.39|627
1630678080000|2021-09-03 14:08:00|4532.16|4531.76|4532.29|4531.89|4532.54|4532.14|4532.16|4531.76|1230
1630678090000|2021-09-03 14:08:10|4531.79|4531.39|4532.54|4532.14|4532.54|4532.14|4531.79|4531.39|180
1630678100000|2021-09-03 14:08:20|4532.29|4531.89|4532.29|4531.89|4532.54|4532.14|4532.04|4531.64|618
1630678110000|2021-09-03 14:08:30|4532.04|4531.64|4532.04|4531.64|4532.29|4531.89|4532.04|4531.64|265
1630678120000|2021-09-03 14:08:40|4532.54|4532.14|4532.41|4532.01|4532.54|4532.14|4532.29|4531.89|389
1630678130000|2021-09-03 14:08:50|4532.29|4531.89|4532.29|4531.89|4532.54|4532.14|4532.29|4531.89|239
1630678140000|2021-09-03 14:09:00|4532.04|4531.64|4531.91|4531.51|4532.29|4531.89|4531.54|4531.14|491
1630678150000|2021-09-03 14:09:10|4532.04|4531.64|4532.79|4532.39|4533.04|4532.64|4532.04|4531.64|2150
1630678160000|2021-09-03 14:09:20|4532.66|4532.26|4532.54|4532.14|4532.79|4532.39|4532.54|4532.14|447
1630678170000|2021-09-03 14:09:30|4532.41|4532.01|4532.29|4531.89|4532.54|4532.14|4532.29|4531.89|116
1630678180000|2021-09-03 14:09:40|4532.04|4531.64|4532.54|4532.14|4532.54|4532.14|4532.04|4531.64|154
1630678190000|2021-09-03 14:09:50|4532.41|4532.01|4532.29|4531.89|4532.54|4532.14|4532.29|4531.89|268
1630678200000|2021-09-03 14:10:00|4532.14|4531.74|4531.89|4531.49|4532.14|4531.74|4531.64|4531.24|416
1630678210000|2021-09-03 14:10:10|4531.64|4531.24|4531.39|4530.99|4531.64|4531.24|4531.14|4530.74|581
1630678220000|2021-09-03 14:10:20|4531.14|4530.74|4530.89|4530.49|4531.14|4530.74|4530.64|4530.24|428
1630678230000|2021-09-03 14:10:30|4530.76|4530.36|4531.64|4531.24|4531.64|4531.24|4530.64|4530.24|494
1630678240000|2021-09-03 14:10:40|4531.89|4531.49|4531.14|4530.74|4531.89|4531.49|4530.89|4530.49|542
1630678250000|2021-09-03 14:10:50|4530.89|4530.49|4531.39|4530.99|4531.39|4530.99|4530.89|4530.49|222
1630678260000|2021-09-03 14:11:00|4531.64|4531.24|4531.64|4531.24|4532.14|4531.74|4531.64|4531.24|454
1630678270000|2021-09-03 14:11:10|4531.39|4530.99|4531.89|4531.49|4531.89|4531.49|4531.39|4530.99|254
1630678280000|2021-09-03 14:11:20|4531.64|4531.24|4531.89|4531.49|4531.89|4531.49|4531.64|4531.24|336
1630678290000|2021-09-03 14:11:30|4531.76|4531.36|4531.64|4531.24|4531.89|4531.49|4531.64|4531.24|319
1630678300000|2021-09-03 14:11:40|4531.89|4531.49|4532.14|4531.74|4532.14|4531.74|4531.64|4531.24|246
1630678310000|2021-09-03 14:11:50|4531.89|4531.49|4531.89|4531.49|4532.14|4531.74|4531.89|4531.49|186
1630678320000|2021-09-03 14:12:00|4531.64|4531.24|4532.39|4531.99|4532.39|4531.99|4531.64|4531.24|392
1630678330000|2021-09-03 14:12:10|4532.64|4532.24|4532.39|4531.99|4532.64|4532.24|4532.14|4531.74|750
1630678340000|2021-09-03 14:12:20|4532.64|4532.24|4532.64|4532.24|4532.64|4532.24|4532.39|4531.99|593
1630678350000|2021-09-03 14:12:30|4532.89|4532.49|4534.14|4533.74|4534.39|4533.99|4532.89|4532.49|1713
1630678360000|2021-09-03 14:12:40|4534.39|4533.99|4534.14|4533.74|4534.39|4533.99|4533.89|4533.49|725
1630678370000|2021-09-03 14:12:50|4534.01|4533.61|4533.89|4533.49|4534.14|4533.74|4533.89|4533.49|303
1630678380000|2021-09-03 14:13:00|4534.01|4533.61|4534.39|4533.99|4534.51|4534.11|4533.89|4533.49|633
1630678390000|2021-09-03 14:13:10|4534.64|4534.24|4534.14|4533.74|4534.89|4534.49|4534.14|4533.74|1519
1630678400000|2021-09-03 14:13:20|4533.89|4533.49|4533.64|4533.24|4533.89|4533.49|4533.64|4533.24|1005
1630678410000|2021-09-03 14:13:30|4533.89|4533.49|4534.14|4533.74|4534.39|4533.99|4533.89|4533.49|535
1630678420000|2021-09-03 14:13:40|4534.01|4533.61|4533.39|4532.99|4534.14|4533.74|4533.39|4532.99|202
1630678430000|2021-09-03 14:13:50|4533.14|4532.74|4533.14|4532.74|4533.39|4532.99|4533.01|4532.61|475
1630678440000|2021-09-03 14:14:00|4532.89|4532.49|4533.14|4532.74|4533.39|4532.99|4532.89|4532.49|403
1630678450000|2021-09-03 14:14:10|4533.39|4532.99|4533.39|4532.99|4533.76|4533.36|4533.14|4532.74|453
1630678460000|2021-09-03 14:14:20|4533.64|4533.24|4533.89|4533.49|4533.89|4533.49|4533.39|4532.99|262
1630678470000|2021-09-03 14:14:30|4533.64|4533.24|4533.39|4532.99|4533.89|4533.49|4533.39|4532.99|302
1630678480000|2021-09-03 14:14:40|4533.64|4533.24|4534.39|4533.99|4534.64|4534.24|4533.64|4533.24|400
1630678490000|2021-09-03 14:14:50|4534.64|4534.24|4534.64|4534.24|4534.64|4534.24|4534.39|4533.99|706
1630678500000|2021-09-03 14:15:00|4534.39|4533.99|4534.39|4533.99|4534.64|4534.24|4534.14|4533.74|1040
1630678510000|2021-09-03 14:15:10|4534.14|4533.74|4534.14|4533.74|4534.14|4533.74|4534.14|4533.74|578
1630678520000|2021-09-03 14:15:20|4534.39|4533.99|4533.89|4533.49|4534.39|4533.99|4533.89|4533.49|742
1630678530000|2021-09-03 14:15:30|4533.76|4533.36|4533.39|4532.99|4533.89|4533.49|4533.39|4532.99|293
1630678540000|2021-09-03 14:15:40|4533.14|4532.74|4533.39|4532.99|4533.64|4533.24|4533.14|4532.74|429
1630678550000|2021-09-03 14:15:50|4533.14|4532.74|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|274
1630678560000|2021-09-03 14:16:00|4533.51|4533.11|4533.76|4533.36|4534.01|4533.61|4533.39|4532.99|510
1630678570000|2021-09-03 14:16:10|4533.64|4533.24|4533.64|4533.24|4533.89|4533.49|4533.51|4533.11|177
1630678580000|2021-09-03 14:16:20|4533.89|4533.49|4533.51|4533.11|4533.89|4533.49|4533.39|4532.99|386
1630678590000|2021-09-03 14:16:30|4533.64|4533.24|4534.14|4533.74|4534.14|4533.74|4533.64|4533.24|341
1630678600000|2021-09-03 14:16:40|4534.26|4533.86|4534.64|4534.24|4534.64|4534.24|4534.14|4533.74|443
1630678610000|2021-09-03 14:16:50|4534.89|4534.49|4534.89|4534.49|4534.89|4534.49|4534.64|4534.24|636
1630678620000|2021-09-03 14:17:00|4534.64|4534.24|4534.89|4534.49|4534.89|4534.49|4534.64|4534.24|503
1630678630000|2021-09-03 14:17:10|4534.76|4534.36|4534.89|4534.49|4534.89|4534.49|4534.39|4533.99|307
1630678640000|2021-09-03 14:17:20|4535.14|4534.74|4535.14|4534.74|4535.14|4534.74|4535.01|4534.61|435
1630678650000|2021-09-03 14:17:30|4535.01|4534.61|4534.89|4534.49|4535.01|4534.61|4534.89|4534.49|301
1630678660000|2021-09-03 14:17:40|4534.64|4534.24|4534.39|4533.99|4535.01|4534.61|4534.39|4533.99|282
1630678670000|2021-09-03 14:17:50|4534.14|4533.74|4534.39|4533.99|4534.64|4534.24|4534.14|4533.74|260
1630678680000|2021-09-03 14:18:00|4534.64|4534.24|4535.14|4534.74|4535.14|4534.74|4534.64|4534.24|396
1630678690000|2021-09-03 14:18:10|4535.01|4534.61|4535.14|4534.74|4535.14|4534.74|4534.89|4534.49|316
1630678700000|2021-09-03 14:18:20|4535.01|4534.61|4534.89|4534.49|4535.14|4534.74|4534.76|4534.36|193
1630678710000|2021-09-03 14:18:30|4535.14|4534.74|4535.14|4534.74|4535.39|4534.99|4534.89|4534.49|295
1630678720000|2021-09-03 14:18:40|4535.39|4534.99|4534.89|4534.49|4535.39|4534.99|4534.89|4534.49|362
1630678730000|2021-09-03 14:18:50|4535.14|4534.74|4534.76|4534.36|4535.14|4534.74|4534.64|4534.24|610
1630678740000|2021-09-03 14:19:00|4534.64|4534.24|4534.14|4533.74|4534.64|4534.24|4534.14|4533.74|352
1630678750000|2021-09-03 14:19:10|4534.39|4533.99|4534.14|4533.74|4534.39|4533.99|4533.76|4533.36|205
1630678760000|2021-09-03 14:19:20|4533.89|4533.49|4533.64|4533.24|4534.01|4533.61|4533.64|4533.24|240
1630678770000|2021-09-03 14:19:30|4533.39|4532.99|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|383
1630678780000|2021-09-03 14:19:40|4533.14|4532.74|4533.14|4532.74|4533.39|4532.99|4533.14|4532.74|542
1630678790000|2021-09-03 14:19:50|4532.89|4532.49|4533.14|4532.74|4533.14|4532.74|4532.89|4532.49|328
1630678800000|2021-09-03 14:20:00|4532.89|4532.49|4533.14|4532.74|4533.14|4532.74|4532.64|4532.24|918
1630678810000|2021-09-03 14:20:10|4533.26|4532.86|4533.39|4532.99|4533.64|4533.24|4533.14|4532.74|535
1630678820000|2021-09-03 14:20:20|4533.14|4532.74|4533.14|4532.74|4533.64|4533.24|4533.14|4532.74|305
1630678830000|2021-09-03 14:20:30|4532.89|4532.49|4532.89|4532.49|4533.14|4532.74|4532.64|4532.24|224
1630678840000|2021-09-03 14:20:40|4532.64|4532.24|4532.64|4532.24|4532.89|4532.49|4532.64|4532.24|398
1630678850000|2021-09-03 14:20:50|4532.76|4532.36|4532.39|4531.99|4532.89|4532.49|4532.39|4531.99|185
1630678860000|2021-09-03 14:21:00|4532.51|4532.11|4532.39|4531.99|4532.64|4532.24|4532.14|4531.74|328
1630678870000|2021-09-03 14:21:10|4532.64|4532.24|4533.14|4532.74|4533.14|4532.74|4532.39|4531.99|151
1630678880000|2021-09-03 14:21:20|4533.26|4532.86|4532.64|4532.24|4533.26|4532.86|4532.64|4532.24|342
1630678890000|2021-09-03 14:21:30|4532.76|4532.36|4533.14|4532.74|4533.14|4532.74|4532.64|4532.24|188
1630678900000|2021-09-03 14:21:40|4533.39|4532.99|4532.89|4532.49|4533.51|4533.11|4532.89|4532.49|261
1630678910000|2021-09-03 14:21:50|4533.01|4532.61|4532.26|4531.86|4533.14|4532.74|4532.14|4531.74|480
1630678920000|2021-09-03 14:22:00|4532.39|4531.99|4532.64|4532.24|4532.64|4532.24|4532.26|4531.86|394
1630678930000|2021-09-03 14:22:10|4532.39|4531.99|4532.64|4532.24|4532.64|4532.24|4532.39|4531.99|258
1630678940000|2021-09-03 14:22:20|4532.39|4531.99|4532.64|4532.24|4532.64|4532.24|4532.39|4531.99|107
1630678950000|2021-09-03 14:22:30|4532.89|4532.49|4532.89|4532.49|4533.14|4532.74|4532.64|4532.24|628
1630678960000|2021-09-03 14:22:40|4533.14|4532.74|4532.64|4532.24|4533.14|4532.74|4532.64|4532.24|427
1630678970000|2021-09-03 14:22:50|4532.39|4531.99|4532.64|4532.24|4532.89|4532.49|4532.39|4531.99|528
1630678980000|2021-09-03 14:23:00|4532.39|4531.99|4532.64|4532.24|4532.64|4532.24|4532.39|4531.99|703
1630678990000|2021-09-03 14:23:10|4532.51|4532.11|4532.64|4532.24|4532.64|4532.24|4532.39|4531.99|209
1630679000000|2021-09-03 14:23:20|4532.39|4531.99|4532.39|4531.99|4532.64|4532.24|4532.39|4531.99|362
1630679010000|2021-09-03 14:23:30|4532.64|4532.24|4532.64|4532.24|4532.64|4532.24|4532.64|4532.24|240
1630679020000|2021-09-03 14:23:40|4532.39|4531.99|4532.64|4532.24|4532.64|4532.24|4532.39|4531.99|141
1630679030000|2021-09-03 14:23:50|4532.89|4532.49|4532.39|4531.99|4532.89|4532.49|4532.39|4531.99|299
1630679040000|2021-09-03 14:24:00|4532.14|4531.74|4532.14|4531.74|4532.14|4531.74|4532.14|4531.74|108
1630679050000|2021-09-03 14:24:10|4532.26|4531.86|4532.39|4531.99|4532.64|4532.24|4532.14|4531.74|192
1630679060000|2021-09-03 14:24:20|4532.26|4531.86|4532.14|4531.74|4532.39|4531.99|4532.14|4531.74|538
1630679070000|2021-09-03 14:24:30|4532.01|4531.61|4531.89|4531.49|4532.01|4531.61|4531.64|4531.24|350
1630679080000|2021-09-03 14:24:40|4531.64|4531.24|4531.39|4530.99|4531.64|4531.24|4531.39|4530.99|337
1630679090000|2021-09-03 14:24:50|4531.26|4530.86|4531.39|4530.99|4531.39|4530.99|4531.14|4530.74|420
1630679100000|2021-09-03 14:25:00|4531.14|4530.74|4531.39|4530.99|4531.64|4531.24|4531.14|4530.74|402
1630679110000|2021-09-03 14:25:10|4531.64|4531.24|4531.39|4530.99|4531.64|4531.24|4531.39|4530.99|260
1630679120000|2021-09-03 14:25:20|4531.64|4531.24|4531.89|4531.49|4531.89|4531.49|4531.64|4531.24|332
1630679130000|2021-09-03 14:25:30|4532.01|4531.61|4532.64|4532.24|4532.64|4532.24|4532.01|4531.61|516
1630679140000|2021-09-03 14:25:40|4532.51|4532.11|4532.39|4531.99|4532.64|4532.24|4532.39|4531.99|431
1630679150000|2021-09-03 14:25:50|4532.64|4532.24|4532.64|4532.24|4532.89|4532.49|4532.64|4532.24|502
1630679160000|2021-09-03 14:26:00|4532.51|4532.11|4532.64|4532.24|4532.64|4532.24|4532.39|4531.99|441
1630679170000|2021-09-03 14:26:10|4532.89|4532.49|4533.14|4532.74|4533.14|4532.74|4532.89|4532.49|319
1630679180000|2021-09-03 14:26:20|4532.89|4532.49|4532.64|4532.24|4532.89|4532.49|4532.64|4532.24|247
1630679190000|2021-09-03 14:26:30|4532.76|4532.36|4532.89|4532.49|4533.14|4532.74|4532.76|4532.36|255
1630679200000|2021-09-03 14:26:40|4533.14|4532.74|4532.89|4532.49|4533.14|4532.74|4532.89|4532.49|129
1630679210000|2021-09-03 14:26:50|4532.64|4532.24|4532.89|4532.49|4533.14|4532.74|4532.64|4532.24|532
1630679220000|2021-09-03 14:27:00|4532.76|4532.36|4532.64|4532.24|4532.89|4532.49|4532.64|4532.24|310
1630679230000|2021-09-03 14:27:10|4532.89|4532.49|4531.76|4531.36|4532.89|4532.49|4531.64|4531.24|414
1630679240000|2021-09-03 14:27:20|4531.89|4531.49|4532.14|4531.74|4532.14|4531.74|4531.64|4531.24|358
1630679250000|2021-09-03 14:27:30|4532.39|4531.99|4532.14|4531.74|4532.39|4531.99|4531.89|4531.49|990
1630679260000|2021-09-03 14:27:40|4532.39|4531.99|4532.14|4531.74|4532.39|4531.99|4532.14|4531.74|206
1630679270000|2021-09-03 14:27:50|4532.26|4531.86|4532.14|4531.74|4532.26|4531.86|4532.14|4531.74|195
1630679280000|2021-09-03 14:28:00|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|4531.64|4531.24|339
1630679290000|2021-09-03 14:28:10|4531.64|4531.24|4532.14|4531.74|4532.14|4531.74|4531.39|4530.99|635
1630679300000|2021-09-03 14:28:20|4531.89|4531.49|4531.89|4531.49|4532.14|4531.74|4531.89|4531.49|606
1630679310000|2021-09-03 14:28:30|4531.64|4531.24|4531.64|4531.24|4531.89|4531.49|4531.64|4531.24|277
1630679320000|2021-09-03 14:28:40|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|4531.14|4530.74|152
1630679330000|2021-09-03 14:28:50|4531.14|4530.74|4531.76|4531.36|4531.89|4531.49|4531.14|4530.74|399
1630679340000|2021-09-03 14:29:00|4531.89|4531.49|4531.39|4530.99|4531.89|4531.49|4531.39|4530.99|200
1630679350000|2021-09-03 14:29:10|4531.14|4530.74|4530.89|4530.49|4531.39|4530.99|4530.89|4530.49|322
1630679360000|2021-09-03 14:29:20|4531.01|4530.61|4531.14|4530.74|4531.14|4530.74|4530.89|4530.49|202
1630679370000|2021-09-03 14:29:30|4531.39|4530.99|4531.64|4531.24|4531.64|4531.24|4531.14|4530.74|250
1630679380000|2021-09-03 14:29:40|4531.39|4530.99|4531.39|4530.99|4532.01|4531.61|4531.14|4530.74|278
1630679390000|2021-09-03 14:29:50|4531.14|4530.74|4531.39|4530.99|4531.39|4530.99|4531.14|4530.74|200
1630679400000|2021-09-03 14:30:00|4531.14|4530.74|4531.14|4530.74|4531.64|4531.24|4530.89|4530.49|799
1630679410000|2021-09-03 14:30:10|4530.89|4530.49|4530.89|4530.49|4530.89|4530.49|4530.64|4530.24|380
1630679420000|2021-09-03 14:30:20|4530.76|4530.36|4530.64|4530.24|4530.76|4530.36|4530.39|4529.99|529
1630679430000|2021-09-03 14:30:30|4530.39|4529.99|4530.39|4529.99|4530.39|4529.99|4530.14|4529.74|1165
1630679440000|2021-09-03 14:30:40|4530.64|4530.24|4530.39|4529.99|4530.64|4530.24|4530.14|4529.74|469
1630679450000|2021-09-03 14:30:50|4530.14|4529.74|4530.39|4529.99|4530.39|4529.99|4530.14|4529.74|241
1630679460000|2021-09-03 14:31:00|4530.26|4529.86|4530.64|4530.24|4530.64|4530.24|4530.14|4529.74|337
1630679470000|2021-09-03 14:31:10|4530.89|4530.49|4530.89|4530.49|4530.89|4530.49|4530.89|4530.49|305
1630679480000|2021-09-03 14:31:20|4531.01|4530.61|4531.14|4530.74|4531.39|4530.99|4530.89|4530.49|702
1630679490000|2021-09-03 14:31:30|4530.89|4530.49|4531.39|4530.99|4531.64|4531.24|4530.89|4530.49|287
1630679500000|2021-09-03 14:31:40|4531.64|4531.24|4531.39|4530.99|4531.64|4531.24|4531.14|4530.74|331
1630679510000|2021-09-03 14:31:50|4531.51|4531.11|4531.39|4530.99|4531.64|4531.24|4531.01|4530.61|299
1630679520000|2021-09-03 14:32:00|4531.64|4531.24|4531.89|4531.49|4531.89|4531.49|4531.39|4530.99|458
1630679530000|2021-09-03 14:32:10|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|4531.14|4530.74|436
1630679540000|2021-09-03 14:32:20|4531.39|4530.99|4531.14|4530.74|4531.39|4530.99|4531.14|4530.74|241
1630679550000|2021-09-03 14:32:30|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|4530.89|4530.49|321
1630679560000|2021-09-03 14:32:40|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|4531.39|4530.99|263
1630679570000|2021-09-03 14:32:50|4531.39|4530.99|4531.14|4530.74|4531.64|4531.24|4531.14|4530.74|230
1630679580000|2021-09-03 14:33:00|4531.01|4530.61|4531.39|4530.99|4531.39|4530.99|4531.01|4530.61|310
1630679590000|2021-09-03 14:33:10|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|4531.39|4530.99|187
1630679600000|2021-09-03 14:33:20|4531.39|4530.99|4531.39|4530.99|4531.64|4531.24|4531.39|4530.99|183
1630679610000|2021-09-03 14:33:30|4531.14|4530.74|4531.64|4531.24|4531.64|4531.24|4531.14|4530.74|90
1630679620000|2021-09-03 14:33:40|4531.89|4531.49|4531.39|4530.99|4531.89|4531.49|4531.39|4530.99|228
1630679630000|2021-09-03 14:33:50|4531.51|4531.11|4531.39|4530.99|4531.64|4531.24|4531.14|4530.74|158
1630679640000|2021-09-03 14:34:00|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|225
1630679650000|2021-09-03 14:34:10|4531.89|4531.49|4531.64|4531.24|4531.89|4531.49|4531.64|4531.24|225
1630679660000|2021-09-03 14:34:20|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|4531.64|4531.24|181
1630679670000|2021-09-03 14:34:30|4532.14|4531.74|4532.39|4531.99|4532.64|4532.24|4532.14|4531.74|681
1630679680000|2021-09-03 14:34:40|4532.51|4532.11|4532.39|4531.99|4532.64|4532.24|4532.14|4531.74|303
1630679690000|2021-09-03 14:34:50|4532.64|4532.24|4532.64|4532.24|4532.76|4532.36|4532.64|4532.24|410
1630679700000|2021-09-03 14:35:00|4532.51|4532.11|4532.39|4531.99|4532.64|4532.24|4532.14|4531.74|471
1630679710000|2021-09-03 14:35:10|4532.14|4531.74|4532.39|4531.99|4532.39|4531.99|4532.14|4531.74|423
1630679720000|2021-09-03 14:35:20|4532.64|4532.24|4532.39|4531.99|4532.64|4532.24|4532.39|4531.99|542
1630679730000|2021-09-03 14:35:30|4532.64|4532.24|4532.64|4532.24|4532.89|4532.49|4532.64|4532.24|714
1630679740000|2021-09-03 14:35:40|4532.76|4532.36|4533.14|4532.74|4533.14|4532.74|4532.64|4532.24|162
1630679750000|2021-09-03 14:35:50|4533.26|4532.86|4532.64|4532.24|4533.26|4532.86|4532.64|4532.24|403
1630679760000|2021-09-03 14:36:00|4532.39|4531.99|4532.39|4531.99|4532.39|4531.99|4532.14|4531.74|487
1630679770000|2021-09-03 14:36:10|4532.14|4531.74|4531.64|4531.24|4532.39|4531.99|4531.64|4531.24|376
1630679780000|2021-09-03 14:36:20|4531.89|4531.49|4531.89|4531.49|4532.14|4531.74|4531.89|4531.49|155
1630679790000|2021-09-03 14:36:30|4531.64|4531.24|4531.39|4530.99|4531.64|4531.24|4531.14|4530.74|309
1630679800000|2021-09-03 14:36:40|4531.26|4530.86|4531.64|4531.24|4531.64|4531.24|4531.14|4530.74|352
1630679810000|2021-09-03 14:36:50|4531.39|4530.99|4531.14|4530.74|4531.39|4530.99|4531.14|4530.74|131
1630679820000|2021-09-03 14:37:00|4531.39|4530.99|4531.14|4530.74|4531.89|4531.49|4531.14|4530.74|180
1630679830000|2021-09-03 14:37:10|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|60
1630679840000|2021-09-03 14:37:20|4531.64|4531.24|4530.64|4530.24|4531.64|4531.24|4530.39|4529.99|456
1630679850000|2021-09-03 14:37:30|4530.39|4529.99|4530.39|4529.99|4530.39|4529.99|4530.14|4529.74|469
1630679860000|2021-09-03 14:37:40|4530.64|4530.24|4529.89|4529.49|4530.64|4530.24|4529.89|4529.49|421
1630679870000|2021-09-03 14:37:50|4529.64|4529.24|4529.39|4528.99|4529.64|4529.24|4529.14|4528.74|718
1630679880000|2021-09-03 14:38:00|4529.51|4529.11|4530.39|4529.99|4530.39|4529.99|4529.39|4528.99|690
1630679890000|2021-09-03 14:38:10|4530.51|4530.11|4530.39|4529.99|4530.89|4530.49|4530.39|4529.99|320
1630679900000|2021-09-03 14:38:20|4530.64|4530.24|4530.39|4529.99|4530.64|4530.24|4530.39|4529.99|121
1630679910000|2021-09-03 14:38:30|4530.14|4529.74|4530.14|4529.74|4530.39|4529.99|4529.89|4529.49|161
1630679920000|2021-09-03 14:38:40|4529.89|4529.49|4529.39|4528.99|4530.01|4529.61|4529.39|4528.99|246
1630679930000|2021-09-03 14:38:50|4529.51|4529.11|4529.64|4529.24|4529.64|4529.24|4529.39|4528.99|250
1630679940000|2021-09-03 14:39:00|4529.39|4528.99|4529.14|4528.74|4529.64|4529.24|4529.14|4528.74|282
1630679950000|2021-09-03 14:39:10|4529.39|4528.99|4529.14|4528.74|4529.39|4528.99|4529.14|4528.74|287
1630679960000|2021-09-03 14:39:20|4528.89|4528.49|4529.14|4528.74|4529.39|4528.99|4528.89|4528.49|414
1630679970000|2021-09-03 14:39:30|4529.26|4528.86|4529.14|4528.74|4529.64|4529.24|4529.14|4528.74|439
1630679980000|2021-09-03 14:39:40|4528.89|4528.49|4528.39|4527.99|4528.89|4528.49|4528.39|4527.99|352
1630679990000|2021-09-03 14:39:50|4528.26|4527.86|4527.89|4527.49|4528.26|4527.86|4527.64|4527.24|522
1630680000000|2021-09-03 14:40:00|4527.76|4527.36|4527.64|4527.24|4527.89|4527.49|4527.39|4526.99|1299
1630680010000|2021-09-03 14:40:10|4527.89|4527.49|4527.89|4527.49|4527.89|4527.49|4527.64|4527.24|1367
1630680020000|2021-09-03 14:40:20|4528.14|4527.74|4527.64|4527.24|4528.14|4527.74|4527.39|4526.99|487
1630680030000|2021-09-03 14:40:30|4527.39|4526.99|4526.89|4526.49|4527.39|4526.99|4526.89|4526.49|1421
1630680040000|2021-09-03 14:40:40|4527.14|4526.74|4526.89|4526.49|4527.14|4526.74|4526.89|4526.49|654
1630680050000|2021-09-03 14:40:50|4527.14|4526.74|4527.14|4526.74|4527.14|4526.74|4527.14|4526.74|518
1630680060000|2021-09-03 14:41:00|4527.39|4526.99|4527.14|4526.74|4527.39|4526.99|4526.89|4526.49|878
1630680070000|2021-09-03 14:41:10|4527.39|4526.99|4527.39|4526.99|4527.39|4526.99|4527.14|4526.74|561
1630680080000|2021-09-03 14:41:20|4527.64|4527.24|4527.14|4526.74|4527.64|4527.24|4527.14|4526.74|677
1630680090000|2021-09-03 14:41:30|4527.39|4526.99|4527.14|4526.74|4527.64|4527.24|4526.89|4526.49|456
1630680100000|2021-09-03 14:41:40|4526.89|4526.49|4526.89|4526.49|4527.14|4526.74|4526.89|4526.49|1242
1630680110000|2021-09-03 14:41:50|4527.14|4526.74|4527.14|4526.74|4527.14|4526.74|4527.14|4526.74|448
1630680120000|2021-09-03 14:42:00|4526.89|4526.49|4526.89|4526.49|4527.14|4526.74|4526.89|4526.49|719
1630680130000|2021-09-03 14:42:10|||||||||1583
1630680140000|2021-09-03 14:42:20|4527.01|4526.61|4526.89|4526.49|4527.14|4526.74|4526.89|4526.49|412
1630680150000|2021-09-03 14:42:30|||||||||99
1630680160000|2021-09-03 14:42:40|||||||||203
1630680170000|2021-09-03 14:42:50|4527.14|4526.74|4527.14|4526.74|4527.14|4526.74|4527.14|4526.74|911
1630680180000|2021-09-03 14:43:00|4527.39|4526.99|4527.39|4526.99|4527.39|4526.99|4527.39|4526.99|403
1630680190000|2021-09-03 14:43:10|4527.64|4527.24|4528.14|4527.74|4528.14|4527.74|4527.39|4526.99|1393
1630680200000|2021-09-03 14:43:20|||||||||217
1630680210000|2021-09-03 14:43:30|4528.01|4527.61|4527.89|4527.49|4528.01|4527.61|4527.64|4527.24|607
1630680220000|2021-09-03 14:43:40|4527.64|4527.24|4527.64|4527.24|4527.64|4527.24|4527.39|4526.99|561
1630680230000|2021-09-03 14:43:50|4527.76|4527.36|4527.89|4527.49|4527.89|4527.49|4527.76|4527.36|203
1630680240000|2021-09-03 14:44:00|4527.64|4527.24|4527.64|4527.24|4528.14|4527.74|4527.39|4526.99|811
1630680250000|2021-09-03 14:44:10|4527.39|4526.99|4527.39|4526.99|4527.64|4527.24|4527.39|4526.99|229
1630680260000|2021-09-03 14:44:20|4527.64|4527.24|4528.64|4528.24|4528.64|4528.24|4527.64|4527.24|374
1630680270000|2021-09-03 14:44:30|||||||||145
1630680280000|2021-09-03 14:44:40|4528.89|4528.49|4528.89|4528.49|4529.14|4528.74|4528.64|4528.24|673
1630680290000|2021-09-03 14:44:50|4529.14|4528.74|4529.64|4529.24|4529.64|4529.24|4529.14|4528.74|528
1630680300000|2021-09-03 14:45:00|4529.14|4528.74|4529.64|4529.24|4529.64|4529.24|4528.89|4528.49|526
1630680310000|2021-09-03 14:45:10|4529.39|4528.99|4528.39|4527.99|4529.39|4528.99|4528.39|4527.99|411
1630680320000|2021-09-03 14:45:20|4528.51|4528.11|4528.64|4528.24|4528.89|4528.49|4528.51|4528.11|327
1630680330000|2021-09-03 14:45:30|4528.76|4528.36|4528.14|4527.74|4528.89|4528.49|4528.14|4527.74|267
1630680340000|2021-09-03 14:45:40|4528.39|4527.99|4528.14|4527.74|4528.39|4527.99|4527.89|4527.49|364
1630680350000|2021-09-03 14:45:50|4527.89|4527.49|4528.39|4527.99|4528.64|4528.24|4527.89|4527.49|395
1630680360000|2021-09-03 14:46:00|4528.14|4527.74|4528.39|4527.99|4528.76|4528.36|4528.14|4527.74|455
1630680370000|2021-09-03 14:46:10|4528.64|4528.24|4528.89|4528.49|4528.89|4528.49|4528.39|4527.99|145
1630680380000|2021-09-03 14:46:20|4528.64|4528.24|4528.64|4528.24|4528.64|4528.24|4528.39|4527.99|130
1630680390000|2021-09-03 14:46:30|4528.39|4527.99|4528.39|4527.99|4528.39|4527.99|4528.39|4527.99|275
1630680400000|2021-09-03 14:46:40|4528.14|4527.74|4528.39|4527.99|4528.39|4527.99|4528.14|4527.74|207
1630680410000|2021-09-03 14:46:50|4528.64|4528.24|4528.39|4527.99|4528.89|4528.49|4528.39|4527.99|438
1630680420000|2021-09-03 14:47:00|4528.51|4528.11|4528.64|4528.24|4528.89|4528.49|4528.39|4527.99|321
1630680430000|2021-09-03 14:47:10|4528.89|4528.49|4529.64|4529.24|4529.64|4529.24|4528.89|4528.49|240
1630680440000|2021-09-03 14:47:20|4529.51|4529.11|4529.64|4529.24|4529.64|4529.24|4529.14|4528.74|291
1630680450000|2021-09-03 14:47:30|4529.51|4529.11|4529.64|4529.24|4529.89|4529.49|4529.14|4528.74|367
1630680460000|2021-09-03 14:47:40|4529.39|4528.99|4529.39|4528.99|4529.39|4528.99|4529.14|4528.74|214
1630680470000|2021-09-03 14:47:50|4529.51|4529.11|4529.89|4529.49|4530.14|4529.74|4529.51|4529.11|281
1630680480000|2021-09-03 14:48:00|4529.64|4529.24|4530.14|4529.74|4530.14|4529.74|4529.64|4529.24|143
1630680490000|2021-09-03 14:48:10|4530.39|4529.99|4530.39|4529.99|4530.64|4530.24|4530.14|4529.74|553
1630680500000|2021-09-03 14:48:20|4530.14|4529.74|4530.14|4529.74|4530.14|4529.74|4530.14|4529.74|164
1630680510000|2021-09-03 14:48:30|4530.26|4529.86|4530.14|4529.74|4530.39|4529.99|4530.14|4529.74|186
1630680520000|2021-09-03 14:48:40|4530.01|4529.61|4529.64|4529.24|4530.14|4529.74|4529.64|4529.24|337
1630680530000|2021-09-03 14:48:50|4529.51|4529.11|4530.14|4529.74|4530.14|4529.74|4529.51|4529.11|348
1630680540000|2021-09-03 14:49:00|4530.39|4529.99|4530.39|4529.99|4530.39|4529.99|4529.89|4529.49|194
1630680550000|2021-09-03 14:49:10|4530.14|4529.74|4530.64|4530.24|4530.64|4530.24|4530.14|4529.74|266
1630680560000|2021-09-03 14:49:20|4530.76|4530.36|4530.89|4530.49|4531.01|4530.61|4530.64|4530.24|444
1630680570000|2021-09-03 14:49:30|4530.76|4530.36|4530.39|4529.99|4530.89|4530.49|4530.39|4529.99|257
1630680580000|2021-09-03 14:49:40|4530.64|4530.24|4530.39|4529.99|4530.64|4530.24|4530.39|4529.99|152
1630680590000|2021-09-03 14:49:50|4530.64|4530.24|4530.64|4530.24|4530.64|4530.24|4530.39|4529.99|400
1630680600000|2021-09-03 14:50:00|4530.39|4529.99|4530.64|4530.24|4530.89|4530.49|4530.39|4529.99|681
1630680610000|2021-09-03 14:50:10|4530.39|4529.99|4529.89|4529.49|4530.64|4530.24|4529.89|4529.49|271
1630680620000|2021-09-03 14:50:20|4529.64|4529.24|4529.39|4528.99|4529.64|4529.24|4529.39|4528.99|242
1630680630000|2021-09-03 14:50:30|4529.64|4529.24|4529.14|4528.74|4529.64|4529.24|4529.14|4528.74|439
1630680640000|2021-09-03 14:50:40|4528.89|4528.49|4529.39|4528.99|4529.39|4528.99|4528.64|4528.24|261
1630680650000|2021-09-03 14:50:50|4529.64|4529.24|4529.64|4529.24|4529.89|4529.49|4529.39|4528.99|232
1630680660000|2021-09-03 14:51:00|4529.51|4529.11|4529.39|4528.99|4529.51|4529.11|4528.89|4528.49|174
1630680670000|2021-09-03 14:51:10|4529.26|4528.86|4529.14|4528.74|4529.26|4528.86|4528.89|4528.49|113
1630680680000|2021-09-03 14:51:20|4528.89|4528.49|4528.89|4528.49|4529.14|4528.74|4528.89|4528.49|123
1630680690000|2021-09-03 14:51:30|4529.01|4528.61|4528.89|4528.49|4529.39|4528.99|4528.89|4528.49|240
1630680700000|2021-09-03 14:51:40|4529.14|4528.74|4528.89|4528.49|4529.14|4528.74|4528.89|4528.49|231
1630680710000|2021-09-03 14:51:50|4529.14|4528.74|4529.14|4528.74|4529.14|4528.74|4528.76|4528.36|210
1630680720000|2021-09-03 14:52:00|4529.01|4528.61|4529.14|4528.74|4529.26|4528.86|4528.14|4527.74|1008
1630680730000|2021-09-03 14:52:10|4529.39|4528.99|4529.14|4528.74|4529.39|4528.99|4529.14|4528.74|324
1630680740000|2021-09-03 14:52:20|4529.39|4528.99|4529.39|4528.99|4529.64|4529.24|4529.26|4528.86|212
1630680750000|2021-09-03 14:52:30|4529.26|4528.86|4528.89|4528.49|4529.39|4528.99|4528.89|4528.49|225
1630680760000|2021-09-03 14:52:40|4528.64|4528.24|4528.64|4528.24|4529.01|4528.61|4528.64|4528.24|328
1630680770000|2021-09-03 14:52:50|4528.76|4528.36|4529.39|4528.99|4529.39|4528.99|4528.64|4528.24|419
1630680780000|2021-09-03 14:53:00|4529.14|4528.74|4529.14|4528.74|4529.14|4528.74|4528.89|4528.49|129
1630680790000|2021-09-03 14:53:10|4529.39|4528.99|4528.89|4528.49|4529.39|4528.99|4528.64|4528.24|218
1630680800000|2021-09-03 14:53:20|4529.01|4528.61|4529.14|4528.74|4529.64|4529.24|4529.01|4528.61|183
1630680810000|2021-09-03 14:53:30|4529.26|4528.86|4529.39|4528.99|4529.64|4529.24|4529.26|4528.86|193
1630680820000|2021-09-03 14:53:40|4529.51|4529.11|4529.89|4529.49|4529.89|4529.49|4529.39|4528.99|230
1630680830000|2021-09-03 14:53:50|4529.64|4529.24|4530.14|4529.74|4530.39|4529.99|4529.64|4529.24|367
1630680840000|2021-09-03 14:54:00|4529.89|4529.49|4529.64|4529.24|4530.14|4529.74|4529.64|4529.24|288
1630680850000|2021-09-03 14:54:10|4529.39|4528.99|4529.64|4529.24|4529.89|4529.49|4529.39|4528.99|491
1630680860000|2021-09-03 14:54:20|4529.51|4529.11|4529.64|4529.24|4529.64|4529.24|4529.39|4528.99|141
1630680870000|2021-09-03 14:54:30|4529.39|4528.99|4529.39|4528.99|4529.39|4528.99|4529.39|4528.99|38
1630680880000|2021-09-03 14:54:40|4529.64|4529.24|4529.39|4528.99|4529.64|4529.24|4529.39|4528.99|125
1630680890000|2021-09-03 14:54:50|4529.64|4529.24|4529.14|4528.74|4529.64|4529.24|4529.14|4528.74|314
1630680900000|2021-09-03 14:55:00|4528.89|4528.49|4528.89|4528.49|4529.14|4528.74|4528.64|4528.24|558
1630680910000|2021-09-03 14:55:10|4529.01|4528.61|4528.89|4528.49|4529.14|4528.74|4528.89|4528.49|181
1630680920000|2021-09-03 14:55:20|4528.64|4528.24|4528.89|4528.49|4528.89|4528.49|4528.64|4528.24|331
1630680930000|2021-09-03 14:55:30|4528.64|4528.24|4529.14|4528.74|4529.39|4528.99|4528.64|4528.24|359
1630680940000|2021-09-03 14:55:40|4528.89|4528.49|4528.89|4528.49|4528.89|4528.49|4528.64|4528.24|497
1630680950000|2021-09-03 14:55:50|4528.64|4528.24|4529.14|4528.74|4529.39|4528.99|4528.64|4528.24|195
1630680960000|2021-09-03 14:56:00|4529.26|4528.86|4529.64|4529.24|4529.64|4529.24|4529.14|4528.74|320
1630680970000|2021-09-03 14:56:10|4529.89|4529.49|4529.64|4529.24|4529.89|4529.49|4529.64|4529.24|513
1630680980000|2021-09-03 14:56:20|4529.89|4529.49|4530.39|4529.99|4530.64|4530.24|4529.89|4529.49|895
1630680990000|2021-09-03 14:56:30|4530.14|4529.74|4530.64|4530.24|4530.89|4530.49|4530.14|4529.74|465
1630681000000|2021-09-03 14:56:40|4530.39|4529.99|4530.64|4530.24|4531.01|4530.61|4530.39|4529.99|479
1630681010000|2021-09-03 14:56:50|4530.39|4529.99|4530.14|4529.74|4530.39|4529.99|4530.14|4529.74|293
1630681020000|2021-09-03 14:57:00|4529.89|4529.49|4530.26|4529.86|4530.39|4529.99|4529.89|4529.49|322
1630681030000|2021-09-03 14:57:10|4530.39|4529.99|4530.39|4529.99|4530.39|4529.99|4529.89|4529.49|276
1630681040000|2021-09-03 14:57:20|4530.26|4529.86|4530.39|4529.99|4530.39|4529.99|4530.14|4529.74|246
1630681050000|2021-09-03 14:57:30|4530.64|4530.24|4530.89|4530.49|4531.14|4530.74|4530.64|4530.24|238
1630681060000|2021-09-03 14:57:40|4531.14|4530.74|4530.64|4530.24|4531.14|4530.74|4530.39|4529.99|288
1630681070000|2021-09-03 14:57:50|4530.89|4530.49|4530.89|4530.49|4531.01|4530.61|4530.64|4530.24|1133
1630681080000|2021-09-03 14:58:00|4531.01|4530.61|4531.14|4530.74|4531.39|4530.99|4531.01|4530.61|445
1630681090000|2021-09-03 14:58:10|||||||||509
1630681100000|2021-09-03 14:58:20|4531.26|4530.86|4531.39|4530.99|4531.39|4530.99|4531.26|4530.86|288
1630681110000|2021-09-03 14:58:30|4531.51|4531.11|4531.39|4530.99|4531.64|4531.24|4531.39|4530.99|370
1630681120000|2021-09-03 14:58:40|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|942
1630681130000|2021-09-03 14:58:50|4531.76|4531.36|4531.64|4531.24|4531.89|4531.49|4531.64|4531.24|695
1630681140000|2021-09-03 14:59:00|4531.39|4530.99|4531.14|4530.74|4531.39|4530.99|4531.14|4530.74|273
1630681150000|2021-09-03 14:59:10|4530.89|4530.49|4530.89|4530.49|4530.89|4530.49|4530.89|4530.49|308
1630681160000|2021-09-03 14:59:20|4531.14|4530.74|4531.39|4530.99|4531.39|4530.99|4531.14|4530.74|222
1630681170000|2021-09-03 14:59:30|4531.14|4530.74|4530.89|4530.49|4531.26|4530.86|4530.89|4530.49|273
1630681180000|2021-09-03 14:59:40|4531.01|4530.61|4530.89|4530.49|4531.14|4530.74|4530.89|4530.49|234
1630681190000|2021-09-03 14:59:50|4530.64|4530.24|4530.89|4530.49|4530.89|4530.49|4530.64|4530.24|263
1630681200000|2021-09-03 15:00:00|4530.64|4530.24|4530.39|4529.99|4530.64|4530.24|4530.39|4529.99|409
1630681210000|2021-09-03 15:00:10|4530.64|4530.24|4530.39|4529.99|4530.64|4530.24|4530.39|4529.99|538
1630681220000|2021-09-03 15:00:20|4530.51|4530.11|4530.39|4529.99|4530.64|4530.24|4530.39|4529.99|166
1630681230000|2021-09-03 15:00:30|||||||||39
1630681240000|2021-09-03 15:00:40|4530.14|4529.74|4529.89|4529.49|4530.26|4529.86|4529.89|4529.49|221
1630681250000|2021-09-03 15:00:50|4530.14|4529.74|4530.14|4529.74|4530.14|4529.74|4530.14|4529.74|172
1630681260000|2021-09-03 15:01:00|4529.89|4529.49|4530.14|4529.74|4530.14|4529.74|4529.64|4529.24|356
1630681270000|2021-09-03 15:01:10|4530.39|4529.99|4530.39|4529.99|4530.39|4529.99|4530.14|4529.74|188
1630681280000|2021-09-03 15:01:20|4530.64|4530.24|4530.64|4530.24|4530.64|4530.24|4530.39|4529.99|159
1630681290000|2021-09-03 15:01:30|4530.39|4529.99|4530.14|4529.74|4530.39|4529.99|4530.14|4529.74|299
1630681300000|2021-09-03 15:01:40|4529.89|4529.49|4529.89|4529.49|4529.89|4529.49|4529.64|4529.24|445
1630681310000|2021-09-03 15:01:50|4530.14|4529.74|4530.39|4529.99|4530.64|4530.24|4529.89|4529.49|250
1630681320000|2021-09-03 15:02:00|4530.14|4529.74|4530.26|4529.86|4530.51|4530.11|4530.14|4529.74|232
1630681330000|2021-09-03 15:02:10|4530.39|4529.99|4530.39|4529.99|4530.39|4529.99|4530.39|4529.99|110
1630681340000|2021-09-03 15:02:20|4530.51|4530.11|4530.39|4529.99|4530.64|4530.24|4530.14|4529.74|219
1630681350000|2021-09-03 15:02:30|4530.64|4530.24|4530.39|4529.99|4530.64|4530.24|4530.39|4529.99|163
1630681360000|2021-09-03 15:02:40|4530.64|4530.24|4530.39|4529.99|4530.64|4530.24|4530.14|4529.74|248
1630681370000|2021-09-03 15:02:50|4530.51|4530.11|4531.39|4530.99|4531.64|4531.24|4530.39|4529.99|620
1630681380000|2021-09-03 15:03:00|4531.64|4531.24|4531.14|4530.74|4531.64|4531.24|4531.01|4530.61|491
1630681390000|2021-09-03 15:03:10|4530.89|4530.49|4530.89|4530.49|4530.89|4530.49|4530.64|4530.24|202
1630681400000|2021-09-03 15:03:20|4530.64|4530.24|4530.39|4529.99|4530.64|4530.24|4530.14|4529.74|214
1630681410000|2021-09-03 15:03:30|4530.26|4529.86|4529.89|4529.49|4530.39|4529.99|4529.89|4529.49|251
1630681420000|2021-09-03 15:03:40|4530.01|4529.61|4529.89|4529.49|4530.14|4529.74|4529.89|4529.49|82
1630681430000|2021-09-03 15:03:50|4529.76|4529.36|4529.39|4528.99|4529.89|4529.49|4529.39|4528.99|198
1630681440000|2021-09-03 15:04:00|4529.64|4529.24|4529.39|4528.99|4529.64|4529.24|4529.39|4528.99|316
1630681450000|2021-09-03 15:04:10|4529.51|4529.11|4529.39|4528.99|4529.64|4529.24|4529.14|4528.74|176
1630681460000|2021-09-03 15:04:20|4529.51|4529.11|4529.39|4528.99|4529.64|4529.24|4529.39|4528.99|133
1630681470000|2021-09-03 15:04:30|4529.51|4529.11|4530.39|4529.99|4530.39|4529.99|4529.39|4528.99|333
1630681480000|2021-09-03 15:04:40|4530.64|4530.24|4530.39|4529.99|4530.64|4530.24|4530.39|4529.99|237
1630681490000|2021-09-03 15:04:50|4530.51|4530.11|4530.64|4530.24|4530.89|4530.49|4530.51|4530.11|119
1630681500000|2021-09-03 15:05:00|4530.76|4530.36|4530.89|4530.49|4531.14|4530.74|4530.64|4530.24|220
1630681510000|2021-09-03 15:05:10|4530.64|4530.24|4530.89|4530.49|4530.89|4530.49|4530.64|4530.24|188
1630681520000|2021-09-03 15:05:20|4530.76|4530.36|4531.14|4530.74|4531.14|4530.74|4530.64|4530.24|140
1630681530000|2021-09-03 15:05:30|4530.89|4530.49|4531.14|4530.74|4531.39|4530.99|4530.89|4530.49|322
1630681540000|2021-09-03 15:05:40|4530.89|4530.49|4530.64|4530.24|4531.14|4530.74|4530.26|4529.86|327
1630681550000|2021-09-03 15:05:50|4530.51|4530.11|4530.76|4530.36|4530.76|4530.36|4530.39|4529.99|155
1630681560000|2021-09-03 15:06:00|4530.64|4530.24|4530.14|4529.74|4530.89|4530.49|4530.14|4529.74|326
1630681570000|2021-09-03 15:06:10|4530.39|4529.99|4530.39|4529.99|4530.64|4530.24|4530.01|4529.61|265
1630681580000|2021-09-03 15:06:20|4530.64|4530.24|4530.39|4529.99|4530.64|4530.24|4530.39|4529.99|236
1630681590000|2021-09-03 15:06:30|4530.14|4529.74|4530.39|4529.99|4530.39|4529.99|4530.14|4529.74|152
1630681600000|2021-09-03 15:06:40|4530.64|4530.24|4530.64|4530.24|4530.89|4530.49|4530.39|4529.99|262
1630681610000|2021-09-03 15:06:50|4530.89|4530.49|4531.39|4530.99|4531.39|4530.99|4530.89|4530.49|184
1630681620000|2021-09-03 15:07:00|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|4531.14|4530.74|552
1630681630000|2021-09-03 15:07:10|4531.76|4531.36|4531.89|4531.49|4532.14|4531.74|4531.64|4531.24|613
1630681640000|2021-09-03 15:07:20|4531.64|4531.24|4531.76|4531.36|4531.89|4531.49|4531.64|4531.24|234
1630681650000|2021-09-03 15:07:30|4531.89|4531.49|4532.14|4531.74|4532.39|4531.99|4531.89|4531.49|811
1630681660000|2021-09-03 15:07:40|4532.39|4531.99|4532.14|4531.74|4532.39|4531.99|4531.89|4531.49|429
1630681670000|2021-09-03 15:07:50|4531.89|4531.49|4531.64|4531.24|4532.14|4531.74|4531.64|4531.24|370
1630681680000|2021-09-03 15:08:00|4531.89|4531.49|4531.89|4531.49|4532.26|4531.86|4531.89|4531.49|466
1630681690000|2021-09-03 15:08:10|4532.01|4531.61|4532.14|4531.74|4532.39|4531.99|4531.89|4531.49|321
1630681700000|2021-09-03 15:08:20|4531.89|4531.49|4532.14|4531.74|4532.39|4531.99|4531.89|4531.49|426
1630681710000|2021-09-03 15:08:30|4532.39|4531.99|4532.39|4531.99|4532.39|4531.99|4532.26|4531.86|291
1630681720000|2021-09-03 15:08:40|4532.64|4532.24|4532.26|4531.86|4532.64|4532.24|4532.14|4531.74|323
1630681730000|2021-09-03 15:08:50|4532.14|4531.74|4532.39|4531.99|4532.39|4531.99|4532.14|4531.74|131
1630681740000|2021-09-03 15:09:00|||||||||96
1630681750000|2021-09-03 15:09:10|4532.51|4532.11|4532.64|4532.24|4532.64|4532.24|4532.39|4531.99|514
1630681760000|2021-09-03 15:09:20|4532.76|4532.36|4533.14|4532.74|4533.14|4532.74|4532.64|4532.24|682
1630681770000|2021-09-03 15:09:30|4533.26|4532.86|4533.14|4532.74|4533.26|4532.86|4533.14|4532.74|427
1630681780000|2021-09-03 15:09:40|4533.39|4532.99|4533.39|4532.99|4533.39|4532.99|4533.39|4532.99|282
1630681790000|2021-09-03 15:09:50|4533.64|4533.24|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|845
1630681800000|2021-09-03 15:10:00|4533.14|4532.74|4533.14|4532.74|4533.14|4532.74|4533.14|4532.74|796
1630681810000|2021-09-03 15:10:10|4533.39|4532.99|4533.39|4532.99|4533.39|4532.99|4533.39|4532.99|403
1630681820000|2021-09-03 15:10:20|4533.14|4532.74|4533.64|4533.24|4533.64|4533.24|4533.14|4532.74|382
1630681830000|2021-09-03 15:10:30|4533.76|4533.36|4533.39|4532.99|4533.89|4533.49|4533.39|4532.99|341
1630681840000|2021-09-03 15:10:40|4533.14|4532.74|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|244
1630681850000|2021-09-03 15:10:50|4533.64|4533.24|4533.89|4533.49|4533.89|4533.49|4533.64|4533.24|205
1630681860000|2021-09-03 15:11:00|4534.14|4533.74|4533.89|4533.49|4534.14|4533.74|4533.89|4533.49|538
1630681870000|2021-09-03 15:11:10|||||||||284
1630681880000|2021-09-03 15:11:20|4534.01|4533.61|4533.89|4533.49|4534.39|4533.99|4533.89|4533.49|389
1630681890000|2021-09-03 15:11:30|||||||||270
1630681900000|2021-09-03 15:11:40|4534.14|4533.74|4534.14|4533.74|4534.14|4533.74|4534.14|4533.74|268
1630681910000|2021-09-03 15:11:50|4534.01|4533.61|4534.14|4533.74|4534.14|4533.74|4533.89|4533.49|376
1630681920000|2021-09-03 15:12:00|4533.89|4533.49|4534.14|4533.74|4534.39|4533.99|4533.89|4533.49|393
1630681930000|2021-09-03 15:12:10|4534.26|4533.86|4534.39|4533.99|4534.39|4533.99|4534.26|4533.86|139
1630681940000|2021-09-03 15:12:20|4534.14|4533.74|4534.14|4533.74|4534.14|4533.74|4534.14|4533.74|56
1630681950000|2021-09-03 15:12:30|4534.26|4533.86|4534.64|4534.24|4534.64|4534.24|4534.14|4533.74|347
1630681960000|2021-09-03 15:12:40|4534.89|4534.49|4534.89|4534.49|4534.89|4534.49|4534.76|4534.36|236
1630681970000|2021-09-03 15:12:50|4535.01|4534.61|4534.89|4534.49|4535.01|4534.61|4534.76|4534.36|325
1630681980000|2021-09-03 15:13:00|4535.14|4534.74|4535.39|4534.99|4535.39|4534.99|4535.14|4534.74|279
1630681990000|2021-09-03 15:13:10|4535.14|4534.74|4535.39|4534.99|4535.39|4534.99|4535.14|4534.74|366
1630682000000|2021-09-03 15:13:20|4535.14|4534.74|4535.14|4534.74|4535.14|4534.74|4534.89|4534.49|439
1630682010000|2021-09-03 15:13:30|4534.89|4534.49|4534.89|4534.49|4535.14|4534.74|4534.89|4534.49|501
1630682020000|2021-09-03 15:13:40|4534.76|4534.36|4534.39|4533.99|4534.89|4534.49|4534.39|4533.99|925
1630682030000|2021-09-03 15:13:50|4534.14|4533.74|4534.14|4533.74|4534.39|4533.99|4534.14|4533.74|416
1630682040000|2021-09-03 15:14:00|4534.26|4533.86|4534.14|4533.74|4534.51|4534.11|4534.14|4533.74|362
1630682050000|2021-09-03 15:14:10|4534.39|4533.99|4534.14|4533.74|4534.39|4533.99|4533.89|4533.49|214
1630682060000|2021-09-03 15:14:20|4534.01|4533.61|4533.89|4533.49|4534.01|4533.61|4533.89|4533.49|536
1630682070000|2021-09-03 15:14:30|4534.14|4533.74|4533.89|4533.49|4534.14|4533.74|4533.76|4533.36|282
1630682080000|2021-09-03 15:14:40|4534.01|4533.61|4534.39|4533.99|4534.39|4533.99|4533.89|4533.49|666
1630682090000|2021-09-03 15:14:50|4534.26|4533.86|4534.14|4533.74|4534.39|4533.99|4533.89|4533.49|491
1630682100000|2021-09-03 15:15:00|4534.39|4533.99|4534.14|4533.74|4534.39|4533.99|4534.14|4533.74|506
1630682110000|2021-09-03 15:15:10|4534.01|4533.61|4533.64|4533.24|4534.01|4533.61|4533.64|4533.24|539
1630682120000|2021-09-03 15:15:20|4533.89|4533.49|4533.64|4533.24|4533.89|4533.49|4533.39|4532.99|567
1630682130000|2021-09-03 15:15:30|4533.51|4533.11|4533.14|4532.74|4533.51|4533.11|4532.89|4532.49|485
1630682140000|2021-09-03 15:15:40|4533.39|4532.99|4533.89|4533.49|4533.89|4533.49|4533.39|4532.99|565
1630682150000|2021-09-03 15:15:50|4533.64|4533.24|4533.64|4533.24|4533.64|4533.24|4533.39|4532.99|416
1630682160000|2021-09-03 15:16:00|4533.51|4533.11|4533.89|4533.49|4533.89|4533.49|4533.51|4533.11|349
1630682170000|2021-09-03 15:16:10|4533.76|4533.36|4533.64|4533.24|4533.89|4533.49|4533.64|4533.24|511
1630682180000|2021-09-03 15:16:20|4533.39|4532.99|4533.64|4533.24|4533.64|4533.24|4533.39|4532.99|248
1630682190000|2021-09-03 15:16:30|4533.89|4533.49|4533.89|4533.49|4533.89|4533.49|4533.64|4533.24|303
1630682200000|2021-09-03 15:16:40|4533.64|4533.24|4533.89|4533.49|4533.89|4533.49|4533.64|4533.24|64
1630682210000|2021-09-03 15:16:50|4534.01|4533.61|4534.14|4533.74|4534.14|4533.74|4533.89|4533.49|301
1630682220000|2021-09-03 15:17:00|4534.39|4533.99|4533.89|4533.49|4534.39|4533.99|4533.89|4533.49|381
1630682230000|2021-09-03 15:17:10|4534.01|4533.61|4533.89|4533.49|4534.14|4533.74|4533.89|4533.49|126
1630682240000|2021-09-03 15:17:20|4533.76|4533.36|4533.64|4533.24|4533.89|4533.49|4533.64|4533.24|149
1630682250000|2021-09-03 15:17:30|4533.39|4532.99|4533.14|4532.74|4533.39|4532.99|4533.14|4532.74|147
1630682260000|2021-09-03 15:17:40|4532.89|4532.49|4533.14|4532.74|4533.14|4532.74|4532.89|4532.49|432
1630682270000|2021-09-03 15:17:50|4532.89|4532.49|4532.39|4531.99|4532.89|4532.49|4532.39|4531.99|452
1630682280000|2021-09-03 15:18:00|4532.51|4532.11|4532.39|4531.99|4532.64|4532.24|4532.14|4531.74|517
1630682290000|2021-09-03 15:18:10|4532.64|4532.24|4532.64|4532.24|4532.89|4532.49|4532.64|4532.24|227
1630682300000|2021-09-03 15:18:20|4532.39|4531.99|4532.51|4532.11|4532.64|4532.24|4532.39|4531.99|377
1630682310000|2021-09-03 15:18:30|4532.39|4531.99|4532.14|4531.74|4532.64|4532.24|4532.14|4531.74|406
1630682320000|2021-09-03 15:18:40|4532.26|4531.86|4532.39|4531.99|4532.64|4532.24|4532.26|4531.86|302
1630682330000|2021-09-03 15:18:50|4532.14|4531.74|4532.64|4532.24|4532.64|4532.24|4532.14|4531.74|197
1630682340000|2021-09-03 15:19:00|4532.51|4532.11|4532.39|4531.99|4532.64|4532.24|4532.14|4531.74|248
1630682350000|2021-09-03 15:19:10|4532.14|4531.74|4531.89|4531.49|4532.39|4531.99|4531.89|4531.49|208
1630682360000|2021-09-03 15:19:20|4532.14|4531.74|4531.76|4531.36|4532.14|4531.74|4531.64|4531.24|512
1630682370000|2021-09-03 15:19:30|4531.64|4531.24|4532.39|4531.99|4532.39|4531.99|4531.64|4531.24|274
1630682380000|2021-09-03 15:19:40|4532.51|4532.11|4532.89|4532.49|4532.89|4532.49|4532.51|4532.11|278
1630682390000|2021-09-03 15:19:50|4532.76|4532.36|4532.64|4532.24|4532.89|4532.49|4532.64|4532.24|211
1630682400000|2021-09-03 15:20:00|4532.39|4531.99|4532.14|4531.74|4532.39|4531.99|4532.14|4531.74|665
1630682410000|2021-09-03 15:20:10|4531.89|4531.49|4531.64|4531.24|4532.01|4531.61|4531.64|4531.24|210
1630682420000|2021-09-03 15:20:20|4531.51|4531.11|4531.89|4531.49|4531.89|4531.49|4531.39|4530.99|432
1630682430000|2021-09-03 15:20:30|4532.14|4531.74|4532.14|4531.74|4532.14|4531.74|4531.64|4531.24|204
1630682440000|2021-09-03 15:20:40|4532.01|4531.61|4532.14|4531.74|4532.39|4531.99|4532.01|4531.61|488
1630682450000|2021-09-03 15:20:50|||||||||321
1630682460000|2021-09-03 15:21:00|||||||||32
1630682470000|2021-09-03 15:21:10|||||||||592
1630682480000|2021-09-03 15:21:20|||||||||35
1630682490000|2021-09-03 15:21:30|4532.01|4531.61|4532.14|4531.74|4532.14|4531.74|4532.01|4531.61|1142
1630682500000|2021-09-03 15:21:40|4532.39|4531.99|4532.39|4531.99|4532.39|4531.99|4532.39|4531.99|221
1630682510000|2021-09-03 15:21:50|4532.51|4532.11|4533.14|4532.74|4533.14|4532.74|4532.51|4532.11|446
1630682520000|2021-09-03 15:22:00|4533.26|4532.86|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|468
1630682530000|2021-09-03 15:22:10|4533.14|4532.74|4533.14|4532.74|4533.39|4532.99|4533.14|4532.74|409
1630682540000|2021-09-03 15:22:20|4533.26|4532.86|4533.39|4532.99|4533.64|4533.24|4533.14|4532.74|217
1630682550000|2021-09-03 15:22:30|4533.51|4533.11|4533.64|4533.24|4533.64|4533.24|4533.39|4532.99|287
1630682560000|2021-09-03 15:22:40|4533.89|4533.49|4533.64|4533.24|4533.89|4533.49|4533.64|4533.24|169
1630682570000|2021-09-03 15:22:50|4533.39|4532.99|4533.14|4532.74|4533.51|4533.11|4533.14|4532.74|205
1630682580000|2021-09-03 15:23:00|4533.39|4532.99|4533.64|4533.24|4533.64|4533.24|4533.39|4532.99|632
1630682590000|2021-09-03 15:23:10|||||||||307
1630682600000|2021-09-03 15:23:20|4533.39|4532.99|4533.64|4533.24|4533.64|4533.24|4533.39|4532.99|130
1630682610000|2021-09-03 15:23:30|4533.76|4533.36|4533.89|4533.49|4533.89|4533.49|4533.64|4533.24|186
1630682620000|2021-09-03 15:23:40|4533.64|4533.24|4533.64|4533.24|4533.89|4533.49|4533.64|4533.24|232
1630682630000|2021-09-03 15:23:50|4533.89|4533.49|4533.64|4533.24|4533.89|4533.49|4533.64|4533.24|172
1630682640000|2021-09-03 15:24:00|4533.89|4533.49|4533.39|4532.99|4534.14|4533.74|4533.39|4532.99|382
1630682650000|2021-09-03 15:24:10|4533.51|4533.11|4533.64|4533.24|4533.64|4533.24|4533.39|4532.99|130
1630682660000|2021-09-03 15:24:20|||||||||21
1630682670000|2021-09-03 15:24:30|4533.76|4533.36|4534.14|4533.74|4534.14|4533.74|4533.64|4533.24|203
1630682680000|2021-09-03 15:24:40|4534.26|4533.86|4534.39|4533.99|4534.39|4533.99|4534.26|4533.86|449
1630682690000|2021-09-03 15:24:50|4534.51|4534.11|4534.39|4533.99|4534.64|4534.24|4534.39|4533.99|1112
1630682700000|2021-09-03 15:25:00|4534.14|4533.74|4534.14|4533.74|4534.26|4533.86|4534.14|4533.74|155
1630682710000|2021-09-03 15:25:10|4534.39|4533.99|4534.39|4533.99|4534.39|4533.99|4534.39|4533.99|70
1630682720000|2021-09-03 15:25:20|4534.14|4533.74|4534.14|4533.74|4534.14|4533.74|4533.89|4533.49|393
1630682730000|2021-09-03 15:25:30|4534.39|4533.99|4534.64|4534.24|4534.64|4534.24|4534.39|4533.99|234
1630682740000|2021-09-03 15:25:40|4534.39|4533.99|4534.39|4533.99|4534.64|4534.24|4534.39|4533.99|110
1630682750000|2021-09-03 15:25:50|||||||||42
1630682760000|2021-09-03 15:26:00|4534.26|4533.86|4534.39|4533.99|4534.39|4533.99|4534.14|4533.74|265
1630682770000|2021-09-03 15:26:10|4534.51|4534.11|4534.39|4533.99|4534.64|4534.24|4534.39|4533.99|293
1630682780000|2021-09-03 15:26:20|4534.64|4534.24|4534.89|4534.49|4534.89|4534.49|4534.64|4534.24|282
1630682790000|2021-09-03 15:26:30|4535.01|4534.61|4534.89|4534.49|4535.14|4534.74|4534.89|4534.49|306
1630682800000|2021-09-03 15:26:40|4535.01|4534.61|4535.14|4534.74|4535.14|4534.74|4534.89|4534.49|523
1630682810000|2021-09-03 15:26:50|4535.39|4534.99|4535.14|4534.74|4535.39|4534.99|4535.14|4534.74|739
1630682820000|2021-09-03 15:27:00|4535.39|4534.99|4535.39|4534.99|4535.39|4534.99|4535.39|4534.99|161
1630682830000|2021-09-03 15:27:10|4535.26|4534.86|4534.64|4534.24|4535.39|4534.99|4534.64|4534.24|310
1630682840000|2021-09-03 15:27:20|4534.39|4533.99|4534.39|4533.99|4534.64|4534.24|4534.39|4533.99|237
1630682850000|2021-09-03 15:27:30|4534.64|4534.24|4534.39|4533.99|4534.64|4534.24|4534.39|4533.99|151
1630682860000|2021-09-03 15:27:40|4534.14|4533.74|4534.39|4533.99|4534.39|4533.99|4534.14|4533.74|304
1630682870000|2021-09-03 15:27:50|4534.51|4534.11|4534.39|4533.99|4534.51|4534.11|4534.39|4533.99|132
1630682880000|2021-09-03 15:28:00|4534.51|4534.11|4534.39|4533.99|4534.64|4534.24|4534.39|4533.99|122
1630682890000|2021-09-03 15:28:10|4534.26|4533.86|4534.14|4533.74|4534.39|4533.99|4534.14|4533.74|277
1630682900000|2021-09-03 15:28:20|4534.01|4533.61|4533.89|4533.49|4534.14|4533.74|4533.89|4533.49|68
1630682910000|2021-09-03 15:28:30|||||||||125
1630682920000|2021-09-03 15:28:40|4533.64|4533.24|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|439
1630682930000|2021-09-03 15:28:50|4533.64|4533.24|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|234
1630682940000|2021-09-03 15:29:00|4533.64|4533.24|4533.39|4532.99|4533.89|4533.49|4533.39|4532.99|433
1630682950000|2021-09-03 15:29:10|4533.64|4533.24|4534.14|4533.74|4534.14|4533.74|4533.39|4532.99|357
1630682960000|2021-09-03 15:29:20|4534.39|4533.99|4534.14|4533.74|4534.39|4533.99|4534.01|4533.61|242
1630682970000|2021-09-03 15:29:30|4533.89|4533.49|4533.64|4533.24|4533.89|4533.49|4533.51|4533.11|226
1630682980000|2021-09-03 15:29:40|4533.51|4533.11|4533.64|4533.24|4533.89|4533.49|4533.51|4533.11|207
1630682990000|2021-09-03 15:29:50|4533.76|4533.36|4533.89|4533.49|4533.89|4533.49|4533.64|4533.24|227
1630683000000|2021-09-03 15:30:00|4533.64|4533.24|4533.89|4533.49|4534.14|4533.74|4533.64|4533.24|443
1630683010000|2021-09-03 15:30:10|4533.64|4533.24|4533.14|4532.74|4533.64|4533.24|4533.14|4532.74|176
1630683020000|2021-09-03 15:30:20|4533.39|4532.99|4533.39|4532.99|4533.39|4532.99|4533.39|4532.99|393
1630683030000|2021-09-03 15:30:30|4533.26|4532.86|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|743
1630683040000|2021-09-03 15:30:40|4533.14|4532.74|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|853
1630683050000|2021-09-03 15:30:50|4533.51|4533.11|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|94
1630683060000|2021-09-03 15:31:00|4533.51|4533.11|4534.14|4533.74|4534.39|4533.99|4533.51|4533.11|444
1630683070000|2021-09-03 15:31:10|4534.26|4533.86|4534.39|4533.99|4534.39|4533.99|4534.14|4533.74|72
1630683080000|2021-09-03 15:31:20|4534.51|4534.11|4534.64|4534.24|4534.64|4534.24|4534.14|4533.74|351
1630683090000|2021-09-03 15:31:30|4534.39|4533.99|4534.39|4533.99|4534.39|4533.99|4534.39|4533.99|230
1630683100000|2021-09-03 15:31:40|4534.64|4534.24|4534.64|4534.24|4534.64|4534.24|4534.39|4533.99|235
1630683110000|2021-09-03 15:31:50|4534.51|4534.11|4534.64|4534.24|4534.76|4534.36|4534.39|4533.99|297
1630683120000|2021-09-03 15:32:00|4534.76|4534.36|4534.64|4534.24|4534.89|4534.49|4534.64|4534.24|198
1630683130000|2021-09-03 15:32:10|4534.89|4534.49|4534.89|4534.49|4534.89|4534.49|4534.64|4534.24|156
1630683140000|2021-09-03 15:32:20|4535.14|4534.74|4535.14|4534.74|4535.14|4534.74|4535.14|4534.74|264
1630683150000|2021-09-03 15:32:30|4534.89|4534.49|4535.14|4534.74|4535.14|4534.74|4534.89|4534.49|116
1630683160000|2021-09-03 15:32:40|4535.39|4534.99|4535.64|4535.24|4535.89|4535.49|4535.39|4534.99|1098
1630683170000|2021-09-03 15:32:50|4535.76|4535.36|4535.39|4534.99|4535.76|4535.36|4535.39|4534.99|367
1630683180000|2021-09-03 15:33:00|4535.14|4534.74|4535.14|4534.74|4535.39|4534.99|4535.14|4534.74|417
1630683190000|2021-09-03 15:33:10|4535.01|4534.61|4535.39|4534.99|4535.39|4534.99|4535.01|4534.61|205
1630683200000|2021-09-03 15:33:20|4535.14|4534.74|4535.26|4534.86|4535.39|4534.99|4535.14|4534.74|348
1630683210000|2021-09-03 15:33:30|4535.39|4534.99|4535.14|4534.74|4535.39|4534.99|4535.14|4534.74|770
1630683220000|2021-09-03 15:33:40|||||||||269
1630683230000|2021-09-03 15:33:50|4534.89|4534.49|4535.14|4534.74|4535.14|4534.74|4534.89|4534.49|419
1630683240000|2021-09-03 15:34:00|4535.26|4534.86|4535.14|4534.74|4535.39|4534.99|4535.14|4534.74|432
1630683250000|2021-09-03 15:34:10|4535.01|4534.61|4535.14|4534.74|4535.14|4534.74|4534.89|4534.49|259
1630683260000|2021-09-03 15:34:20|4534.89|4534.49|4534.64|4534.24|4534.89|4534.49|4534.51|4534.11|512
1630683270000|2021-09-03 15:34:30|4534.39|4533.99|4534.39|4533.99|4534.39|4533.99|4534.39|4533.99|156
1630683280000|2021-09-03 15:34:40|4534.64|4534.24|4534.64|4534.24|4534.89|4534.49|4534.64|4534.24|408
1630683290000|2021-09-03 15:34:50|4534.76|4534.36|4534.64|4534.24|4534.89|4534.49|4534.64|4534.24|355
1630683300000|2021-09-03 15:35:00|4534.39|4533.99|4534.39|4533.99|4534.39|4533.99|4534.14|4533.74|327
1630683310000|2021-09-03 15:35:10|4534.64|4534.24|4534.64|4534.24|4534.89|4534.49|4534.51|4534.11|513
1630683320000|2021-09-03 15:35:20|4534.76|4534.36|4534.64|4534.24|4534.89|4534.49|4534.64|4534.24|179
1630683330000|2021-09-03 15:35:30|4534.39|4533.99|4534.51|4534.11|4534.64|4534.24|4534.39|4533.99|148
1630683340000|2021-09-03 15:35:40|4534.64|4534.24|4534.39|4533.99|4534.64|4534.24|4534.39|4533.99|69
1630683350000|2021-09-03 15:35:50|4534.51|4534.11|4534.89|4534.49|4534.89|4534.49|4534.51|4534.11|166
1630683360000|2021-09-03 15:36:00|4535.14|4534.74|4534.89|4534.49|4535.14|4534.74|4534.89|4534.49|107
1630683370000|2021-09-03 15:36:10|||||||||263
1630683380000|2021-09-03 15:36:20|4535.01|4534.61|4535.14|4534.74|4535.14|4534.74|4534.89|4534.49|117
1630683390000|2021-09-03 15:36:30|4534.89|4534.49|4535.39|4534.99|4535.39|4534.99|4534.89|4534.49|145
1630683400000|2021-09-03 15:36:40|4535.14|4534.74|4535.39|4534.99|4535.39|4534.99|4535.14|4534.74|740
1630683410000|2021-09-03 15:36:50|4535.26|4534.86|4535.39|4534.99|4535.39|4534.99|4535.14|4534.74|182
1630683420000|2021-09-03 15:37:00|4535.26|4534.86|4534.89|4534.49|4535.39|4534.99|4534.89|4534.49|94
1630683430000|2021-09-03 15:37:10|||||||||206
1630683440000|2021-09-03 15:37:20|4534.64|4534.24|4534.64|4534.24|4534.89|4534.49|4534.39|4533.99|539
1630683450000|2021-09-03 15:37:30|4534.51|4534.11|4534.64|4534.24|4534.64|4534.24|4534.39|4533.99|173
1630683460000|2021-09-03 15:37:40|4534.39|4533.99|4534.64|4534.24|4534.64|4534.24|4534.39|4533.99|39
1630683470000|2021-09-03 15:37:50|4534.39|4533.99|4534.14|4533.74|4534.51|4534.11|4534.14|4533.74|216
1630683480000|2021-09-03 15:38:00|4533.89|4533.49|4534.14|4533.74|4534.14|4533.74|4533.89|4533.49|160
1630683490000|2021-09-03 15:38:10|4534.39|4533.99|4534.39|4533.99|4534.39|4533.99|4534.39|4533.99|279
1630683500000|2021-09-03 15:38:20|4534.51|4534.11|4534.64|4534.24|4534.89|4534.49|4534.51|4534.11|146
1630683510000|2021-09-03 15:38:30|||||||||38
1630683520000|2021-09-03 15:38:40|4534.39|4533.99|4534.39|4533.99|4534.64|4534.24|4534.39|4533.99|259
1630683530000|2021-09-03 15:38:50|4534.51|4534.11|4534.64|4534.24|4534.64|4534.24|4534.39|4533.99|149
1630683540000|2021-09-03 15:39:00|4534.39|4533.99|4534.14|4533.74|4534.39|4533.99|4534.14|4533.74|115
1630683550000|2021-09-03 15:39:10|||||||||12
1630683560000|2021-09-03 15:39:20|4534.26|4533.86|4534.14|4533.74|4534.39|4533.99|4534.14|4533.74|292
1630683570000|2021-09-03 15:39:30|4533.89|4533.49|4533.51|4533.11|4533.89|4533.49|4533.39|4532.99|755
1630683580000|2021-09-03 15:39:40|4533.64|4533.24|4533.64|4533.24|4533.64|4533.24|4533.51|4533.11|122
1630683590000|2021-09-03 15:39:50|4533.39|4532.99|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|208
1630683600000|2021-09-03 15:40:00|4533.51|4533.11|4533.39|4532.99|4533.89|4533.49|4533.39|4532.99|138
1630683610000|2021-09-03 15:40:10|4533.64|4533.24|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|108
1630683620000|2021-09-03 15:40:20|4533.26|4532.86|4532.89|4532.49|4533.26|4532.86|4532.89|4532.49|492
1630683630000|2021-09-03 15:40:30|4532.64|4532.24|4532.64|4532.24|4532.64|4532.24|4532.64|4532.24|196
1630683640000|2021-09-03 15:40:40|4532.89|4532.49|4532.64|4532.24|4532.89|4532.49|4532.64|4532.24|375
1630683650000|2021-09-03 15:40:50|4532.89|4532.49|4533.14|4532.74|4533.14|4532.74|4532.89|4532.49|420
1630683660000|2021-09-03 15:41:00|4532.89|4532.49|4533.14|4532.74|4533.14|4532.74|4532.89|4532.49|250
1630683670000|2021-09-03 15:41:10|4533.39|4532.99|4533.14|4532.74|4533.39|4532.99|4533.14|4532.74|374
1630683680000|2021-09-03 15:41:20|4533.26|4532.86|4533.64|4533.24|4533.64|4533.24|4533.26|4532.86|122
1630683690000|2021-09-03 15:41:30|4533.76|4533.36|4533.64|4533.24|4533.89|4533.49|4533.64|4533.24|123
1630683700000|2021-09-03 15:41:40|4533.76|4533.36|4533.89|4533.49|4533.89|4533.49|4533.64|4533.24|213
1630683710000|2021-09-03 15:41:50|4534.01|4533.61|4533.89|4533.49|4534.01|4533.61|4533.89|4533.49|191
1630683720000|2021-09-03 15:42:00|4533.76|4533.36|4533.89|4533.49|4533.89|4533.49|4533.76|4533.36|210
1630683730000|2021-09-03 15:42:10|4534.14|4533.74|4533.89|4533.49|4534.14|4533.74|4533.89|4533.49|169
1630683740000|2021-09-03 15:42:20|||||||||199
1630683750000|2021-09-03 15:42:30|4533.64|4533.24|4533.64|4533.24|4533.89|4533.49|4533.64|4533.24|53
1630683760000|2021-09-03 15:42:40|4533.76|4533.36|4533.89|4533.49|4533.89|4533.49|4533.76|4533.36|19
1630683770000|2021-09-03 15:42:50|4533.64|4533.24|4533.89|4533.49|4533.89|4533.49|4533.64|4533.24|118
1630683780000|2021-09-03 15:43:00|4533.64|4533.24|4533.64|4533.24|4533.64|4533.24|4533.64|4533.24|45
1630683790000|2021-09-03 15:43:10|4533.39|4532.99|4533.39|4532.99|4533.64|4533.24|4533.14|4532.74|242
1630683800000|2021-09-03 15:43:20|4533.64|4533.24|4533.14|4532.74|4533.64|4533.24|4533.14|4532.74|301
1630683810000|2021-09-03 15:43:30|4533.39|4532.99|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|144
1630683820000|2021-09-03 15:43:40|4533.64|4533.24|4533.64|4533.24|4533.64|4533.24|4533.39|4532.99|69
1630683830000|2021-09-03 15:43:50|4533.39|4532.99|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|80
1630683840000|2021-09-03 15:44:00|4533.51|4533.11|4533.89|4533.49|4533.89|4533.49|4533.51|4533.11|154
1630683850000|2021-09-03 15:44:10|4533.76|4533.36|4533.64|4533.24|4533.76|4533.36|4533.64|4533.24|129
1630683860000|2021-09-03 15:44:20|4533.39|4532.99|4533.64|4533.24|4533.89|4533.49|4533.39|4532.99|339
1630683870000|2021-09-03 15:44:30|4533.76|4533.36|4533.89|4533.49|4534.01|4533.61|4533.64|4533.24|118
1630683880000|2021-09-03 15:44:40|||||||||85
1630683890000|2021-09-03 15:44:50|4534.14|4533.74|4534.14|4533.74|4534.14|4533.74|4534.01|4533.61|73
1630683900000|2021-09-03 15:45:00|4534.26|4533.86|4534.14|4533.74|4534.39|4533.99|4534.14|4533.74|337
1630683910000|2021-09-03 15:45:10|4534.39|4533.99|4534.39|4533.99|4534.39|4533.99|4534.39|4533.99|125
1630683920000|2021-09-03 15:45:20|4534.64|4534.24|4534.51|4534.11|4534.64|4534.24|4534.39|4533.99|186
1630683930000|2021-09-03 15:45:30|4534.39|4533.99|4534.64|4534.24|4534.64|4534.24|4534.39|4533.99|79
1630683940000|2021-09-03 15:45:40|4534.76|4534.36|4534.89|4534.49|4534.89|4534.49|4534.64|4534.24|221
1630683950000|2021-09-03 15:45:50|4535.14|4534.74|4534.64|4534.24|4535.14|4534.74|4534.64|4534.24|422
1630683960000|2021-09-03 15:46:00|4534.39|4533.99|4534.64|4534.24|4534.64|4534.24|4534.39|4533.99|223
1630683970000|2021-09-03 15:46:10|4534.51|4534.11|4534.39|4533.99|4534.51|4534.11|4534.39|4533.99|110
1630683980000|2021-09-03 15:46:20|4534.26|4533.86|4533.89|4533.49|4534.39|4533.99|4533.89|4533.49|246
1630683990000|2021-09-03 15:46:30|4533.64|4533.24|4533.89|4533.49|4533.89|4533.49|4533.64|4533.24|126
1630684000000|2021-09-03 15:46:40|4534.01|4533.61|4533.89|4533.49|4534.01|4533.61|4533.89|4533.49|58
1630684010000|2021-09-03 15:46:50|4533.64|4533.24|4533.89|4533.49|4533.89|4533.49|4533.64|4533.24|213
1630684020000|2021-09-03 15:47:00|4533.76|4533.36|4533.64|4533.24|4533.89|4533.49|4533.64|4533.24|222
1630684030000|2021-09-03 15:47:10|4533.39|4532.99|4533.64|4533.24|4533.64|4533.24|4533.39|4532.99|191
1630684040000|2021-09-03 15:47:20|4533.39|4532.99|4533.39|4532.99|4533.51|4533.11|4533.39|4532.99|127
1630684050000|2021-09-03 15:47:30|4533.51|4533.11|4533.64|4533.24|4533.64|4533.24|4533.51|4533.11|104
1630684060000|2021-09-03 15:47:40|4533.51|4533.11|4533.64|4533.24|4533.64|4533.24|4533.39|4532.99|94
1630684070000|2021-09-03 15:47:50|4533.76|4533.36|4533.89|4533.49|4533.89|4533.49|4533.64|4533.24|106
1630684080000|2021-09-03 15:48:00|4534.01|4533.61|4533.89|4533.49|4534.01|4533.61|4533.89|4533.49|83
1630684090000|2021-09-03 15:48:10|4534.01|4533.61|4533.89|4533.49|4534.14|4533.74|4533.89|4533.49|133
1630684100000|2021-09-03 15:48:20|4534.14|4533.74|4533.89|4533.49|4534.14|4533.74|4533.89|4533.49|606
1630684110000|2021-09-03 15:48:30|||||||||33
1630684120000|2021-09-03 15:48:40|4533.64|4533.24|4533.64|4533.24|4533.64|4533.24|4533.64|4533.24|208
1630684130000|2021-09-03 15:48:50|4533.76|4533.36|4533.89|4533.49|4533.89|4533.49|4533.64|4533.24|65
1630684140000|2021-09-03 15:49:00|4533.64|4533.24|4533.89|4533.49|4534.01|4533.61|4533.64|4533.24|105
1630684150000|2021-09-03 15:49:10|4533.64|4533.24|4533.64|4533.24|4533.64|4533.24|4533.64|4533.24|107
1630684160000|2021-09-03 15:49:20|4533.51|4533.11|4533.64|4533.24|4533.64|4533.24|4533.51|4533.11|202
1630684170000|2021-09-03 15:49:30|4533.51|4533.11|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|300
1630684180000|2021-09-03 15:49:40|4533.51|4533.11|4533.64|4533.24|4533.64|4533.24|4533.51|4533.11|131
1630684190000|2021-09-03 15:49:50|||||||||12
1630684200000|2021-09-03 15:50:00|||||||||136
1630684210000|2021-09-03 15:50:10|4533.51|4533.11|4533.39|4532.99|4533.51|4533.11|4533.39|4532.99|368
1630684220000|2021-09-03 15:50:20|4533.14|4532.74|4532.89|4532.49|4533.39|4532.99|4532.89|4532.49|277
1630684230000|2021-09-03 15:50:30|4533.14|4532.74|4533.14|4532.74|4533.14|4532.74|4533.14|4532.74|127
1630684240000|2021-09-03 15:50:40|4533.01|4532.61|4532.89|4532.49|4533.01|4532.61|4532.89|4532.49|149
1630684250000|2021-09-03 15:50:50|4533.14|4532.74|4533.14|4532.74|4533.14|4532.74|4533.14|4532.74|101
1630684260000|2021-09-03 15:51:00|4532.89|4532.49|4532.89|4532.49|4532.89|4532.49|4532.89|4532.49|93
1630684270000|2021-09-03 15:51:10|4532.64|4532.24|4532.64|4532.24|4532.89|4532.49|4532.64|4532.24|317
1630684280000|2021-09-03 15:51:20|4532.76|4532.36|4532.39|4531.99|4532.76|4532.36|4532.39|4531.99|259
1630684290000|2021-09-03 15:51:30|4532.64|4532.24|4532.64|4532.24|4532.64|4532.24|4532.39|4531.99|680
1630684300000|2021-09-03 15:51:40|4532.89|4532.49|4532.64|4532.24|4532.89|4532.49|4532.64|4532.24|127
1630684310000|2021-09-03 15:51:50|||||||||74
1630684320000|2021-09-03 15:52:00|4532.76|4532.36|4532.64|4532.24|4532.89|4532.49|4532.64|4532.24|109
1630684330000|2021-09-03 15:52:10|4532.39|4531.99|4532.39|4531.99|4532.64|4532.24|4532.39|4531.99|148
1630684340000|2021-09-03 15:52:20|4532.39|4531.99|4532.39|4531.99|4532.64|4532.24|4532.39|4531.99|164
1630684350000|2021-09-03 15:52:30|||||||||120
1630684360000|2021-09-03 15:52:40|4532.14|4531.74|4531.89|4531.49|4532.14|4531.74|4531.89|4531.49|395
1630684370000|2021-09-03 15:52:50|||||||||341
1630684380000|2021-09-03 15:53:00|4532.14|4531.74|4532.01|4531.61|4532.14|4531.74|4531.64|4531.24|584
1630684390000|2021-09-03 15:53:10|4531.89|4531.49|4531.89|4531.49|4532.14|4531.74|4531.89|4531.49|125
1630684400000|2021-09-03 15:53:20|4531.64|4531.24|4531.64|4531.24|4531.89|4531.49|4531.64|4531.24|468
1630684410000|2021-09-03 15:53:30|4531.39|4530.99|4531.51|4531.11|4531.64|4531.24|4531.39|4530.99|251
1630684420000|2021-09-03 15:53:40|4531.64|4531.24|4531.39|4530.99|4531.64|4531.24|4531.39|4530.99|216
1630684430000|2021-09-03 15:53:50|4531.64|4531.24|4531.39|4530.99|4531.89|4531.49|4531.39|4530.99|313
1630684440000|2021-09-03 15:54:00|4531.64|4531.24|4531.89|4531.49|4531.89|4531.49|4531.39|4530.99|657
1630684450000|2021-09-03 15:54:10|4531.76|4531.36|4531.89|4531.49|4531.89|4531.49|4531.64|4531.24|286
1630684460000|2021-09-03 15:54:20|4532.14|4531.74|4531.89|4531.49|4532.14|4531.74|4531.89|4531.49|844
1630684470000|2021-09-03 15:54:30|4532.01|4531.61|4531.64|4531.24|4532.01|4531.61|4531.39|4530.99|515
1630684480000|2021-09-03 15:54:40|4531.51|4531.11|4531.89|4531.49|4531.89|4531.49|4531.39|4530.99|185
1630684490000|2021-09-03 15:54:50|4532.14|4531.74|4531.89|4531.49|4532.14|4531.74|4531.89|4531.49|339
1630684500000|2021-09-03 15:55:00|4531.64|4531.24|4531.64|4531.24|4531.89|4531.49|4531.64|4531.24|156
1630684510000|2021-09-03 15:55:10|||||||||66
1630684520000|2021-09-03 15:55:20|4531.89|4531.49|4531.64|4531.24|4531.89|4531.49|4531.64|4531.24|165
1630684530000|2021-09-03 15:55:30|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|4531.64|4531.24|231
1630684540000|2021-09-03 15:55:40|4532.01|4531.61|4531.64|4531.24|4532.01|4531.61|4531.64|4531.24|107
1630684550000|2021-09-03 15:55:50|4531.39|4530.99|4531.39|4530.99|4531.64|4531.24|4531.39|4530.99|167
1630684560000|2021-09-03 15:56:00|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|4531.39|4530.99|82
1630684570000|2021-09-03 15:56:10|||||||||5
1630684580000|2021-09-03 15:56:20|4531.76|4531.36|4532.39|4531.99|4532.39|4531.99|4531.76|4531.36|198
1630684590000|2021-09-03 15:56:30|4532.64|4532.24|4532.39|4531.99|4532.64|4532.24|4532.39|4531.99|178
1630684600000|2021-09-03 15:56:40|||||||||70
1630684610000|2021-09-03 15:56:50|4532.14|4531.74|4531.89|4531.49|4532.14|4531.74|4531.89|4531.49|257
1630684620000|2021-09-03 15:57:00|4531.64|4531.24|4531.39|4530.99|4531.64|4531.24|4531.39|4530.99|334
1630684630000|2021-09-03 15:57:10|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|254
1630684640000|2021-09-03 15:57:20|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|561
1630684650000|2021-09-03 15:57:30|4531.14|4530.74|4530.89|4530.49|4531.14|4530.74|4530.89|4530.49|624
1630684660000|2021-09-03 15:57:40|4530.64|4530.24|4530.89|4530.49|4530.89|4530.49|4530.64|4530.24|303
1630684670000|2021-09-03 15:57:50|4531.01|4530.61|4531.14|4530.74|4531.14|4530.74|4531.01|4530.61|230
1630684680000|2021-09-03 15:58:00|||||||||166
1630684690000|2021-09-03 15:58:10|4530.89|4530.49|4530.89|4530.49|4530.89|4530.49|4530.89|4530.49|287
1630684700000|2021-09-03 15:58:20|||||||||619
1630684710000|2021-09-03 15:58:30|4531.14|4530.74|4530.89|4530.49|4531.14|4530.74|4530.89|4530.49|278
1630684720000|2021-09-03 15:58:40|||||||||512
1630684730000|2021-09-03 15:58:50|||||||||82
1630684740000|2021-09-03 15:59:00|||||||||251
1630684750000|2021-09-03 15:59:10|4531.14|4530.74|4530.89|4530.49|4531.14|4530.74|4530.89|4530.49|299
1630684760000|2021-09-03 15:59:20|4531.14|4530.74|4531.64|4531.24|4531.89|4531.49|4531.14|4530.74|224
1630684770000|2021-09-03 15:59:30|||||||||10
1630684780000|2021-09-03 15:59:40|4531.39|4530.99|4531.39|4530.99|4531.51|4531.11|4531.39|4530.99|254
1630684790000|2021-09-03 15:59:50|4531.14|4530.74|4531.26|4530.86|4531.39|4530.99|4531.14|4530.74|119
1630684800000|2021-09-03 16:00:00|4531.14|4530.74|4531.14|4530.74|4531.39|4530.99|4530.89|4530.49|287
1630684810000|2021-09-03 16:00:10|4531.01|4530.61|4530.89|4530.49|4531.01|4530.61|4530.89|4530.49|251
1630684820000|2021-09-03 16:00:20|4530.64|4530.24|4530.64|4530.24|4530.64|4530.24|4530.64|4530.24|262
1630684830000|2021-09-03 16:00:30|4530.39|4529.99|4530.64|4530.24|4530.64|4530.24|4530.39|4529.99|671
1630684840000|2021-09-03 16:00:40|4530.89|4530.49|4531.01|4530.61|4531.01|4530.61|4530.89|4530.49|190
1630684850000|2021-09-03 16:00:50|4530.89|4530.49|4530.64|4530.24|4530.89|4530.49|4530.64|4530.24|563
1630684860000|2021-09-03 16:01:00|4530.89|4530.49|4530.64|4530.24|4530.89|4530.49|4530.64|4530.24|107
1630684870000|2021-09-03 16:01:10|4530.39|4529.99|4530.39|4529.99|4530.39|4529.99|4530.39|4529.99|326
1630684880000|2021-09-03 16:01:20|||||||||433
1630684890000|2021-09-03 16:01:30|||||||||106
1630684900000|2021-09-03 16:01:40|||||||||425
1630684910000|2021-09-03 16:01:50|||||||||482
1630684920000|2021-09-03 16:02:00|||||||||167
1630684930000|2021-09-03 16:02:10|||||||||136
1630684940000|2021-09-03 16:02:20|4530.64|4530.24|4530.39|4529.99|4530.64|4530.24|4530.39|4529.99|213
1630684950000|2021-09-03 16:02:30|||||||||119
1630684960000|2021-09-03 16:02:40|||||||||46
1630684970000|2021-09-03 16:02:50|||||||||12
1630684980000|2021-09-03 16:03:00|||||||||20
1630684990000|2021-09-03 16:03:10|||||||||9
1630685000000|2021-09-03 16:03:20|4530.64|4530.24|4531.14|4530.74|4531.14|4530.74|4530.64|4530.24|615
1630685010000|2021-09-03 16:03:30|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|4531.14|4530.74|176
1630685020000|2021-09-03 16:03:40|||||||||87
1630685030000|2021-09-03 16:03:50|4531.64|4531.24|4531.64|4531.24|4531.76|4531.36|4531.64|4531.24|292
1630685040000|2021-09-03 16:04:00|4531.89|4531.49|4531.64|4531.24|4531.89|4531.49|4531.64|4531.24|831
1630685050000|2021-09-03 16:04:10|4531.89|4531.49|4531.64|4531.24|4531.89|4531.49|4531.64|4531.24|702
1630685060000|2021-09-03 16:04:20|4531.39|4530.99|4531.64|4531.24|4531.64|4531.24|4531.39|4530.99|224
1630685070000|2021-09-03 16:04:30|||||||||108
1630685080000|2021-09-03 16:04:40|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|72
1630685090000|2021-09-03 16:04:50|||||||||12
1630685100000|2021-09-03 16:05:00|4531.64|4531.24|4531.64|4531.24|4531.89|4531.49|4531.64|4531.24|580
1630685110000|2021-09-03 16:05:10|||||||||30
1630685120000|2021-09-03 16:05:20|4531.76|4531.36|4531.89|4531.49|4531.89|4531.49|4531.76|4531.36|111
1630685130000|2021-09-03 16:05:30|||||||||200
1630685140000|2021-09-03 16:05:40|||||||||20
1630685150000|2021-09-03 16:05:50|||||||||11
1630685160000|2021-09-03 16:06:00|4531.76|4531.36|4531.64|4531.24|4531.76|4531.36|4531.39|4530.99|291
1630685170000|2021-09-03 16:06:10|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|428
1630685180000|2021-09-03 16:06:20|4532.14|4531.74|4531.89|4531.49|4532.14|4531.74|4531.89|4531.49|652
1630685190000|2021-09-03 16:06:30|4531.76|4531.36|4531.64|4531.24|4531.76|4531.36|4531.64|4531.24|141
1630685200000|2021-09-03 16:06:40|4531.76|4531.36|4531.89|4531.49|4531.89|4531.49|4531.76|4531.36|81
1630685210000|2021-09-03 16:06:50|4532.01|4531.61|4532.39|4531.99|4532.39|4531.99|4532.01|4531.61|425
1630685220000|2021-09-03 16:07:00|4532.64|4532.24|4532.64|4532.24|4532.64|4532.24|4532.39|4531.99|746
1630685230000|2021-09-03 16:07:10|4532.76|4532.36|4532.64|4532.24|4532.76|4532.36|4532.64|4532.24|355
1630685240000|2021-09-03 16:07:20|4532.51|4532.11|4532.39|4531.99|4532.51|4532.11|4532.39|4531.99|133
1630685250000|2021-09-03 16:07:30|||||||||8
1630685260000|2021-09-03 16:07:40|4532.51|4532.11|4532.39|4531.99|4532.64|4532.24|4532.39|4531.99|297
1630685270000|2021-09-03 16:07:50|4532.51|4532.11|4532.64|4532.24|4532.64|4532.24|4532.39|4531.99|224
1630685280000|2021-09-03 16:08:00|4532.39|4531.99|4532.64|4532.24|4532.64|4532.24|4532.39|4531.99|207
1630685290000|2021-09-03 16:08:10|4532.76|4532.36|4532.89|4532.49|4532.89|4532.49|4532.76|4532.36|194
1630685300000|2021-09-03 16:08:20|4533.01|4532.61|4533.14|4532.74|4533.14|4532.74|4533.01|4532.61|276
1630685310000|2021-09-03 16:08:30|4533.26|4532.86|4533.39|4532.99|4533.39|4532.99|4533.26|4532.86|436
1630685320000|2021-09-03 16:08:40|4533.51|4533.11|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|183
1630685330000|2021-09-03 16:08:50|4533.26|4532.86|4533.14|4532.74|4533.26|4532.86|4533.14|4532.74|133
1630685340000|2021-09-03 16:09:00|4533.39|4532.99|4533.64|4533.24|4533.64|4533.24|4533.39|4532.99|290
1630685350000|2021-09-03 16:09:10|||||||||108
1630685360000|2021-09-03 16:09:20|4533.76|4533.36|4533.39|4532.99|4533.76|4533.36|4533.39|4532.99|708
1630685370000|2021-09-03 16:09:30|4533.64|4533.24|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|304
1630685380000|2021-09-03 16:09:40|4533.26|4532.86|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|476
1630685390000|2021-09-03 16:09:50|4533.14|4532.74|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|231
1630685400000|2021-09-03 16:10:00|4533.14|4532.74|4533.14|4532.74|4533.14|4532.74|4532.89|4532.49|250
1630685410000|2021-09-03 16:10:10|4533.01|4532.61|4533.14|4532.74|4533.14|4532.74|4532.89|4532.49|181
1630685420000|2021-09-03 16:10:20|4533.01|4532.61|4533.14|4532.74|4533.14|4532.74|4532.89|4532.49|126
1630685430000|2021-09-03 16:10:30|4533.26|4532.86|4533.39|4532.99|4533.39|4532.99|4533.26|4532.86|57
1630685440000|2021-09-03 16:10:40|4533.26|4532.86|4533.39|4532.99|4533.39|4532.99|4533.26|4532.86|78
1630685450000|2021-09-03 16:10:50|4533.51|4533.11|4533.64|4533.24|4533.64|4533.24|4533.51|4533.11|147
1630685460000|2021-09-03 16:11:00|4533.39|4532.99|4533.39|4532.99|4533.39|4532.99|4533.39|4532.99|134
1630685470000|2021-09-03 16:11:10|4533.64|4533.24|4533.64|4533.24|4533.64|4533.24|4533.39|4532.99|120
1630685480000|2021-09-03 16:11:20|4533.51|4533.11|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|124
1630685490000|2021-09-03 16:11:30|4533.64|4533.24|4533.64|4533.24|4533.64|4533.24|4533.39|4532.99|263
1630685500000|2021-09-03 16:11:40|4533.51|4533.11|4533.39|4532.99|4533.51|4533.11|4533.39|4532.99|187
1630685510000|2021-09-03 16:11:50|4533.14|4532.74|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|135
1630685520000|2021-09-03 16:12:00|||||||||28
1630685530000|2021-09-03 16:12:10|4533.51|4533.11|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|94
1630685540000|2021-09-03 16:12:20|||||||||15
1630685550000|2021-09-03 16:12:30|4533.14|4532.74|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|146
1630685560000|2021-09-03 16:12:40|4533.64|4533.24|4533.64|4533.24|4533.64|4533.24|4533.64|4533.24|25
1630685570000|2021-09-03 16:12:50|4533.51|4533.11|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|164
1630685580000|2021-09-03 16:13:00|4533.64|4533.24|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|107
1630685590000|2021-09-03 16:13:10|4533.26|4532.86|4533.39|4532.99|4533.39|4532.99|4533.26|4532.86|61
1630685600000|2021-09-03 16:13:20|4533.51|4533.11|4533.51|4533.11|4533.64|4533.24|4533.39|4532.99|64
1630685610000|2021-09-03 16:13:30|4533.39|4532.99|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|133
1630685620000|2021-09-03 16:13:40|4533.26|4532.86|4533.14|4532.74|4533.26|4532.86|4533.14|4532.74|111
1630685630000|2021-09-03 16:13:50|4533.26|4532.86|4533.01|4532.61|4533.39|4532.99|4533.01|4532.61|89
1630685640000|2021-09-03 16:14:00|4533.14|4532.74|4533.14|4532.74|4533.14|4532.74|4532.89|4532.49|387
1630685650000|2021-09-03 16:14:10|4533.26|4532.86|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|99
1630685660000|2021-09-03 16:14:20|4533.14|4532.74|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|79
1630685670000|2021-09-03 16:14:30|4533.26|4532.86|4533.14|4532.74|4533.39|4532.99|4533.14|4532.74|128
1630685680000|2021-09-03 16:14:40|4533.26|4532.86|4533.14|4532.74|4533.39|4532.99|4533.14|4532.74|309
1630685690000|2021-09-03 16:14:50|4532.89|4532.49|4533.14|4532.74|4533.14|4532.74|4532.89|4532.49|181
1630685700000|2021-09-03 16:15:00|4532.89|4532.49|4532.89|4532.49|4533.01|4532.61|4532.89|4532.49|113
1630685710000|2021-09-03 16:15:10|4532.64|4532.24|4532.89|4532.49|4532.89|4532.49|4532.64|4532.24|234
1630685720000|2021-09-03 16:15:20|4532.76|4532.36|4532.89|4532.49|4532.89|4532.49|4532.64|4532.24|184
1630685730000|2021-09-03 16:15:30|4532.76|4532.36|4532.76|4532.36|4532.89|4532.49|4532.64|4532.24|118
1630685740000|2021-09-03 16:15:40|4532.89|4532.49|4532.64|4532.24|4532.89|4532.49|4532.64|4532.24|208
1630685750000|2021-09-03 16:15:50|4532.76|4532.36|4532.89|4532.49|4532.89|4532.49|4532.76|4532.36|65
1630685760000|2021-09-03 16:16:00|4533.01|4532.61|4533.14|4532.74|4533.14|4532.74|4533.01|4532.61|26
1630685770000|2021-09-03 16:16:10|||||||||18
1630685780000|2021-09-03 16:16:20|4533.01|4532.61|4533.14|4532.74|4533.14|4532.74|4533.01|4532.61|64
1630685790000|2021-09-03 16:16:30|4533.26|4532.86|4533.14|4532.74|4533.39|4532.99|4533.14|4532.74|192
1630685800000|2021-09-03 16:16:40|||||||||28
1630685810000|2021-09-03 16:16:50|4533.26|4532.86|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|96
1630685820000|2021-09-03 16:17:00|4533.14|4532.74|4533.14|4532.74|4533.39|4532.99|4533.14|4532.74|88
1630685830000|2021-09-03 16:17:10|||||||||17
1630685840000|2021-09-03 16:17:20|||||||||13
1630685850000|2021-09-03 16:17:30|4533.01|4532.61|4532.89|4532.49|4533.01|4532.61|4532.89|4532.49|72
1630685860000|2021-09-03 16:17:40|4532.64|4532.24|4532.64|4532.24|4532.76|4532.36|4532.64|4532.24|199
1630685870000|2021-09-03 16:17:50|||||||||8
1630685880000|2021-09-03 16:18:00|4532.51|4532.11|4532.39|4531.99|4532.51|4532.11|4532.39|4531.99|98
1630685890000|2021-09-03 16:18:10|4532.26|4531.86|4532.14|4531.74|4532.26|4531.86|4532.14|4531.74|129
1630685900000|2021-09-03 16:18:20|4532.01|4531.61|4532.14|4531.74|4532.14|4531.74|4532.01|4531.61|177
1630685910000|2021-09-03 16:18:30|||||||||458
1630685920000|2021-09-03 16:18:40|4532.39|4531.99|4532.64|4532.24|4532.64|4532.24|4532.39|4531.99|376
1630685930000|2021-09-03 16:18:50|4532.39|4531.99|4532.39|4531.99|4532.64|4532.24|4532.39|4531.99|204
1630685940000|2021-09-03 16:19:00|4532.51|4532.11|4532.39|4531.99|4532.64|4532.24|4532.39|4531.99|219
1630685950000|2021-09-03 16:19:10|4532.51|4532.11|4532.39|4531.99|4532.64|4532.24|4532.39|4531.99|128
1630685960000|2021-09-03 16:19:20|4532.51|4532.11|4532.51|4532.11|4532.51|4532.11|4532.39|4531.99|96
1630685970000|2021-09-03 16:19:30|4532.39|4531.99|4532.39|4531.99|4532.64|4532.24|4532.39|4531.99|221
1630685980000|2021-09-03 16:19:40|4532.64|4532.24|4532.39|4531.99|4532.64|4532.24|4532.39|4531.99|56
1630685990000|2021-09-03 16:19:50|||||||||31
1630686000000|2021-09-03 16:20:00|4532.64|4532.24|4532.39|4531.99|4532.64|4532.24|4532.39|4531.99|166
1630686010000|2021-09-03 16:20:10|4532.14|4531.74|4532.14|4531.74|4532.14|4531.74|4532.14|4531.74|108
1630686020000|2021-09-03 16:20:20|4532.26|4531.86|4532.14|4531.74|4532.26|4531.86|4532.14|4531.74|77
1630686030000|2021-09-03 16:20:30|||||||||10
1630686040000|2021-09-03 16:20:40|4532.39|4531.99|4532.14|4531.74|4532.39|4531.99|4532.14|4531.74|64
1630686050000|2021-09-03 16:20:50|4531.89|4531.49|4531.89|4531.49|4532.14|4531.74|4531.89|4531.49|200
1630686060000|2021-09-03 16:21:00|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|304
1630686070000|2021-09-03 16:21:10|4531.89|4531.49|4531.64|4531.24|4531.89|4531.49|4531.64|4531.24|332
1630686080000|2021-09-03 16:21:20|4531.51|4531.11|4531.64|4531.24|4531.64|4531.24|4531.26|4530.86|203
1630686090000|2021-09-03 16:21:30|4531.39|4530.99|4531.64|4531.24|4531.64|4531.24|4531.39|4530.99|60
1630686100000|2021-09-03 16:21:40|||||||||29
1630686110000|2021-09-03 16:21:50|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|4531.64|4531.24|174
1630686120000|2021-09-03 16:22:00|4532.14|4531.74|4532.14|4531.74|4532.14|4531.74|4531.89|4531.49|179
1630686130000|2021-09-03 16:22:10|4532.39|4531.99|4532.39|4531.99|4532.39|4531.99|4532.14|4531.74|180
1630686140000|2021-09-03 16:22:20|4532.14|4531.74|4532.14|4531.74|4532.39|4531.99|4532.14|4531.74|213
1630686150000|2021-09-03 16:22:30|4531.89|4531.49|4532.14|4531.74|4532.14|4531.74|4531.89|4531.49|79
1630686160000|2021-09-03 16:22:40|||||||||7
1630686170000|2021-09-03 16:22:50|||||||||36
1630686180000|2021-09-03 16:23:00|4532.39|4531.99|4532.39|4531.99|4532.39|4531.99|4532.14|4531.74|165
1630686190000|2021-09-03 16:23:10|4532.51|4532.11|4532.64|4532.24|4532.64|4532.24|4532.39|4531.99|178
1630686200000|2021-09-03 16:23:20|4532.76|4532.36|4532.39|4531.99|4532.76|4532.36|4532.39|4531.99|211
1630686210000|2021-09-03 16:23:30|4532.51|4532.11|4532.64|4532.24|4532.76|4532.36|4532.51|4532.11|57
1630686220000|2021-09-03 16:23:40|4532.76|4532.36|4532.89|4532.49|4533.01|4532.61|4532.64|4532.24|206
1630686230000|2021-09-03 16:23:50|4533.01|4532.61|4533.14|4532.74|4533.14|4532.74|4533.01|4532.61|38
1630686240000|2021-09-03 16:24:00|4533.26|4532.86|4533.14|4532.74|4533.26|4532.86|4533.14|4532.74|197
1630686250000|2021-09-03 16:24:10|4533.39|4532.99|4533.64|4533.24|4533.64|4533.24|4533.39|4532.99|164
1630686260000|2021-09-03 16:24:20|4533.76|4533.36|4534.14|4533.74|4534.14|4533.74|4533.76|4533.36|497
1630686270000|2021-09-03 16:24:30|4533.89|4533.49|4534.14|4533.74|4534.14|4533.74|4533.89|4533.49|455
1630686280000|2021-09-03 16:24:40|4533.89|4533.49|4533.89|4533.49|4534.01|4533.61|4533.89|4533.49|123
1630686290000|2021-09-03 16:24:50|4533.76|4533.36|4533.76|4533.36|4533.76|4533.36|4533.76|4533.36|130
1630686300000|2021-09-03 16:25:00|4533.64|4533.24|4534.01|4533.61|4534.14|4533.74|4533.64|4533.24|136
1630686310000|2021-09-03 16:25:10|4534.14|4533.74|4534.14|4533.74|4534.14|4533.74|4534.01|4533.61|229
1630686320000|2021-09-03 16:25:20|4533.89|4533.49|4534.14|4533.74|4534.14|4533.74|4533.89|4533.49|164
1630686330000|2021-09-03 16:25:30|4534.26|4533.86|4533.89|4533.49|4534.26|4533.86|4533.89|4533.49|459
1630686340000|2021-09-03 16:25:40|4533.64|4533.24|4533.64|4533.24|4533.89|4533.49|4533.64|4533.24|371
1630686350000|2021-09-03 16:25:50|4533.76|4533.36|4533.64|4533.24|4533.89|4533.49|4533.64|4533.24|186
1630686360000|2021-09-03 16:26:00|4533.51|4533.11|4533.39|4532.99|4533.51|4533.11|4533.39|4532.99|164
1630686370000|2021-09-03 16:26:10|4533.26|4532.86|4533.14|4532.74|4533.39|4532.99|4533.14|4532.74|169
1630686380000|2021-09-03 16:26:20|4533.39|4532.99|4533.14|4532.74|4533.39|4532.99|4533.14|4532.74|48
1630686390000|2021-09-03 16:26:30|||||||||5
1630686400000|2021-09-03 16:26:40|4533.39|4532.99|4533.39|4532.99|4533.39|4532.99|4533.39|4532.99|31
1630686410000|2021-09-03 16:26:50|4533.26|4532.86|4533.14|4532.74|4533.39|4532.99|4533.01|4532.61|217
1630686420000|2021-09-03 16:27:00|4533.01|4532.61|4533.14|4532.74|4533.14|4532.74|4533.01|4532.61|65
1630686430000|2021-09-03 16:27:10|4532.89|4532.49|4533.01|4532.61|4533.01|4532.61|4532.89|4532.49|39
1630686440000|2021-09-03 16:27:20|4533.14|4532.74|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|138
1630686450000|2021-09-03 16:27:30|||||||||2
1630686460000|2021-09-03 16:27:40|||||||||12
1630686470000|2021-09-03 16:27:50|||||||||125
1630686480000|2021-09-03 16:28:00|4533.51|4533.11|4533.64|4533.24|4533.64|4533.24|4533.39|4532.99|421
1630686490000|2021-09-03 16:28:10|4533.51|4533.11|4533.64|4533.24|4533.64|4533.24|4533.51|4533.11|67
1630686500000|2021-09-03 16:28:20|||||||||1
1630686510000|2021-09-03 16:28:30|4533.39|4532.99|4533.39|4532.99|4533.39|4532.99|4533.39|4532.99|63
1630686520000|2021-09-03 16:28:40|||||||||4
1630686530000|2021-09-03 16:28:50|4533.26|4532.86|4533.26|4532.86|4533.39|4532.99|4533.14|4532.74|277
1630686540000|2021-09-03 16:29:00|4533.39|4532.99|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|137
1630686550000|2021-09-03 16:29:10|4533.64|4533.24|4533.39|4532.99|4533.64|4533.24|4533.39|4532.99|101
1630686560000|2021-09-03 16:29:20|4533.26|4532.86|4533.14|4532.74|4533.39|4532.99|4533.14|4532.74|264
1630686570000|2021-09-03 16:29:30|4533.26|4532.86|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|18
1630686580000|2021-09-03 16:29:40|4533.64|4533.24|4533.64|4533.24|4533.64|4533.24|4533.39|4532.99|169
1630686590000|2021-09-03 16:29:50|4533.39|4532.99|4533.64|4533.24|4533.64|4533.24|4533.39|4532.99|119
1630686600000|2021-09-03 16:30:00|4533.89|4533.49|4533.64|4533.24|4533.89|4533.49|4533.64|4533.24|501
1630686610000|2021-09-03 16:30:10|4533.39|4532.99|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|275
1630686620000|2021-09-03 16:30:20|4533.26|4532.86|4533.14|4532.74|4533.39|4532.99|4533.14|4532.74|235
1630686630000|2021-09-03 16:30:30|4532.89|4532.49|4532.89|4532.49|4532.89|4532.49|4532.64|4532.24|312
1630686640000|2021-09-03 16:30:40|4532.76|4532.36|4532.39|4531.99|4532.76|4532.36|4532.39|4531.99|494
1630686650000|2021-09-03 16:30:50|4532.14|4531.74|4532.14|4531.74|4532.14|4531.74|4532.14|4531.74|231
1630686660000|2021-09-03 16:31:00|||||||||84
1630686670000|2021-09-03 16:31:10|4532.39|4531.99|4532.14|4531.74|4532.39|4531.99|4532.14|4531.74|77
1630686680000|2021-09-03 16:31:20|||||||||33
1630686690000|2021-09-03 16:31:30|4532.26|4531.86|4532.14|4531.74|4532.39|4531.99|4531.89|4531.49|329
1630686700000|2021-09-03 16:31:40|4531.89|4531.49|4532.14|4531.74|4532.14|4531.74|4531.89|4531.49|143
1630686710000|2021-09-03 16:31:50|4532.39|4531.99|4532.14|4531.74|4532.39|4531.99|4532.14|4531.74|158
1630686720000|2021-09-03 16:32:00|4531.89|4531.49|4532.14|4531.74|4532.14|4531.74|4531.89|4531.49|175
1630686730000|2021-09-03 16:32:10|||||||||6
1630686740000|2021-09-03 16:32:20|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|168
1630686750000|2021-09-03 16:32:30|4532.14|4531.74|4531.89|4531.49|4532.14|4531.74|4531.89|4531.49|119
1630686760000|2021-09-03 16:32:40|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|168
1630686770000|2021-09-03 16:32:50|4531.51|4531.11|4531.39|4530.99|4531.64|4531.24|4531.39|4530.99|411
1630686780000|2021-09-03 16:33:00|4531.51|4531.11|4531.39|4530.99|4531.64|4531.24|4531.39|4530.99|241
1630686790000|2021-09-03 16:33:10|4531.26|4530.86|4531.39|4530.99|4531.39|4530.99|4531.14|4530.74|262
1630686800000|2021-09-03 16:33:20|4531.26|4530.86|4531.39|4530.99|4531.39|4530.99|4531.14|4530.74|106
1630686810000|2021-09-03 16:33:30|4531.51|4531.11|4531.64|4531.24|4531.64|4531.24|4531.39|4530.99|153
1630686820000|2021-09-03 16:33:40|4531.76|4531.36|4531.64|4531.24|4531.89|4531.49|4531.64|4531.24|67
1630686830000|2021-09-03 16:33:50|||||||||18
1630686840000|2021-09-03 16:34:00|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|78
1630686850000|2021-09-03 16:34:10|4531.76|4531.36|4531.64|4531.24|4531.76|4531.36|4531.39|4530.99|194
1630686860000|2021-09-03 16:34:20|4531.51|4531.11|4531.64|4531.24|4531.64|4531.24|4531.39|4530.99|71
1630686870000|2021-09-03 16:34:30|||||||||19
1630686880000|2021-09-03 16:34:40|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|61
1630686890000|2021-09-03 16:34:50|4531.26|4530.86|4531.39|4530.99|4531.39|4530.99|4531.14|4530.74|247
1630686900000|2021-09-03 16:35:00|4531.14|4530.74|4531.14|4530.74|4531.39|4530.99|4531.14|4530.74|96
1630686910000|2021-09-03 16:35:10|4531.01|4530.61|4530.89|4530.49|4531.01|4530.61|4530.89|4530.49|166
1630686920000|2021-09-03 16:35:20|4531.14|4530.74|4530.89|4530.49|4531.14|4530.74|4530.89|4530.49|831
1630686930000|2021-09-03 16:35:30|4531.01|4530.61|4530.39|4529.99|4531.01|4530.61|4530.39|4529.99|599
1630686940000|2021-09-03 16:35:40|4530.64|4530.24|4530.39|4529.99|4530.64|4530.24|4530.39|4529.99|324
1630686950000|2021-09-03 16:35:50|4530.64|4530.24|4530.64|4530.24|4530.64|4530.24|4530.64|4530.24|110
1630686960000|2021-09-03 16:36:00|||||||||107
1630686970000|2021-09-03 16:36:10|4530.89|4530.49|4530.89|4530.49|4530.89|4530.49|4530.89|4530.49|271
1630686980000|2021-09-03 16:36:20|4531.01|4530.61|4531.14|4530.74|4531.14|4530.74|4531.01|4530.61|446
1630686990000|2021-09-03 16:36:30|4530.89|4530.49|4531.14|4530.74|4531.14|4530.74|4530.89|4530.49|209
1630687000000|2021-09-03 16:36:40|||||||||19
1630687010000|2021-09-03 16:36:50|4531.39|4530.99|4531.14|4530.74|4531.39|4530.99|4531.14|4530.74|323
1630687020000|2021-09-03 16:37:00|4531.26|4530.86|4531.14|4530.74|4531.39|4530.99|4531.14|4530.74|239
1630687030000|2021-09-03 16:37:10|||||||||5
1630687040000|2021-09-03 16:37:20|4531.39|4530.99|4531.14|4530.74|4531.39|4530.99|4531.14|4530.74|72
1630687050000|2021-09-03 16:37:30|||||||||6
1630687060000|2021-09-03 16:37:40|||||||||5
1630687070000|2021-09-03 16:37:50|4531.01|4530.61|4530.89|4530.49|4531.01|4530.61|4530.89|4530.49|162
1630687080000|2021-09-03 16:38:00|4530.64|4530.24|4530.89|4530.49|4531.01|4530.61|4530.64|4530.24|163
1630687090000|2021-09-03 16:38:10|||||||||21
1630687100000|2021-09-03 16:38:20|4531.01|4530.61|4531.14|4530.74|4531.14|4530.74|4531.01|4530.61|139
1630687110000|2021-09-03 16:38:30|4531.39|4530.99|4530.89|4530.49|4531.39|4530.99|4530.89|4530.49|171
1630687120000|2021-09-03 16:38:40|4531.14|4530.74|4531.14|4530.74|4531.14|4530.74|4531.14|4530.74|18
1630687130000|2021-09-03 16:38:50|4531.01|4530.61|4530.89|4530.49|4531.14|4530.74|4530.89|4530.49|44
1630687140000|2021-09-03 16:39:00|4530.64|4530.24|4530.64|4530.24|4530.89|4530.49|4530.64|4530.24|134
1630687150000|2021-09-03 16:39:10|||||||||117
1630687160000|2021-09-03 16:39:20|4530.39|4529.99|4530.39|4529.99|4530.39|4529.99|4530.39|4529.99|141
1630687170000|2021-09-03 16:39:30|4530.64|4530.24|4530.39|4529.99|4530.64|4530.24|4530.39|4529.99|184
1630687180000|2021-09-03 16:39:40|||||||||10
1630687190000|2021-09-03 16:39:50|4530.64|4530.24|4530.64|4530.24|4530.64|4530.24|4530.64|4530.24|226
1630687200000|2021-09-03 16:40:00|4530.39|4529.99|4530.39|4529.99|4530.39|4529.99|4530.39|4529.99|201
1630687210000|2021-09-03 16:40:10|4530.64|4530.24|4530.39|4529.99|4530.64|4530.24|4530.39|4529.99|258
1630687220000|2021-09-03 16:40:20|||||||||8
1630687230000|2021-09-03 16:40:30|||||||||27
1630687240000|2021-09-03 16:40:40|4530.51|4530.11|4530.64|4530.24|4530.76|4530.36|4530.39|4529.99|360
1630687250000|2021-09-03 16:40:50|||||||||21
1630687260000|2021-09-03 16:41:00|4530.76|4530.36|4530.89|4530.49|4530.89|4530.49|4530.76|4530.36|70
1630687270000|2021-09-03 16:41:10|4531.01|4530.61|4531.14|4530.74|4531.14|4530.74|4531.01|4530.61|34
1630687280000|2021-09-03 16:41:20|||||||||133
1630687290000|2021-09-03 16:41:30|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|48
1630687300000|2021-09-03 16:41:40|4531.64|4531.24|4531.39|4530.99|4531.64|4531.24|4531.39|4530.99|236
1630687310000|2021-09-03 16:41:50|4531.14|4530.74|4531.14|4530.74|4531.14|4530.74|4531.14|4530.74|175
1630687320000|2021-09-03 16:42:00|||||||||29
1630687330000|2021-09-03 16:42:10|4530.89|4530.49|4531.14|4530.74|4531.14|4530.74|4530.89|4530.49|259
1630687340000|2021-09-03 16:42:20|||||||||11
1630687350000|2021-09-03 16:42:30|||||||||2
1630687360000|2021-09-03 16:42:40|4531.01|4530.61|4530.89|4530.49|4531.01|4530.61|4530.89|4530.49|69
1630687370000|2021-09-03 16:42:50|4531.01|4530.61|4530.89|4530.49|4531.01|4530.61|4530.89|4530.49|51
1630687380000|2021-09-03 16:43:00|4531.01|4530.61|4530.89|4530.49|4531.01|4530.61|4530.89|4530.49|74
1630687390000|2021-09-03 16:43:10|4531.01|4530.61|4530.89|4530.49|4531.14|4530.74|4530.89|4530.49|213
1630687400000|2021-09-03 16:43:20|4531.01|4530.61|4530.89|4530.49|4531.01|4530.61|4530.89|4530.49|198
1630687410000|2021-09-03 16:43:30|4531.01|4530.61|4531.39|4530.99|4531.39|4530.99|4531.01|4530.61|65
1630687420000|2021-09-03 16:43:40|4531.14|4530.74|4531.39|4530.99|4531.39|4530.99|4531.14|4530.74|199
1630687430000|2021-09-03 16:43:50|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|4531.51|4531.11|426
1630687440000|2021-09-03 16:44:00|4531.76|4531.36|4531.64|4531.24|4531.89|4531.49|4531.64|4531.24|512
1630687450000|2021-09-03 16:44:10|||||||||43
1630687460000|2021-09-03 16:44:20|||||||||57
1630687470000|2021-09-03 16:44:30|||||||||3
1630687480000|2021-09-03 16:44:40|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|78
1630687490000|2021-09-03 16:44:50|4532.01|4531.61|4531.89|4531.49|4532.01|4531.61|4531.89|4531.49|303
1630687500000|2021-09-03 16:45:00|4532.01|4531.61|4531.89|4531.49|4532.01|4531.61|4531.89|4531.49|128
1630687510000|2021-09-03 16:45:10|4532.01|4531.61|4532.14|4531.74|4532.26|4531.86|4531.89|4531.49|143
1630687520000|2021-09-03 16:45:20|||||||||117
1630687530000|2021-09-03 16:45:30|4532.26|4531.86|4532.39|4531.99|4532.39|4531.99|4532.14|4531.74|142
1630687540000|2021-09-03 16:45:40|4532.14|4531.74|4532.14|4531.74|4532.26|4531.86|4532.14|4531.74|315
1630687550000|2021-09-03 16:45:50|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|90
1630687560000|2021-09-03 16:46:00|4531.76|4531.36|4531.89|4531.49|4531.89|4531.49|4531.76|4531.36|123
1630687570000|2021-09-03 16:46:10|||||||||7
1630687580000|2021-09-03 16:46:20|||||||||55
1630687590000|2021-09-03 16:46:30|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|138
1630687600000|2021-09-03 16:46:40|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|258
1630687610000|2021-09-03 16:46:50|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|4531.51|4531.11|199
1630687620000|2021-09-03 16:47:00|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|101
1630687630000|2021-09-03 16:47:10|4531.76|4531.36|4531.64|4531.24|4531.89|4531.49|4531.64|4531.24|181
1630687640000|2021-09-03 16:47:20|4531.89|4531.49|4531.64|4531.24|4531.89|4531.49|4531.64|4531.24|160
1630687650000|2021-09-03 16:47:30|4531.39|4530.99|4531.64|4531.24|4531.64|4531.24|4531.39|4530.99|105
1630687660000|2021-09-03 16:47:40|4531.39|4530.99|4531.51|4531.11|4531.51|4531.11|4531.39|4530.99|56
1630687670000|2021-09-03 16:47:50|4531.64|4531.24|4531.39|4530.99|4531.64|4531.24|4531.14|4530.74|335
1630687680000|2021-09-03 16:48:00|4531.14|4530.74|4531.39|4530.99|4531.39|4530.99|4531.14|4530.74|73
1630687690000|2021-09-03 16:48:10|||||||||15
1630687700000|2021-09-03 16:48:20|4531.26|4530.86|4531.14|4530.74|4531.39|4530.99|4531.14|4530.74|92
1630687710000|2021-09-03 16:48:30|||||||||12
1630687730000|2021-09-03 16:48:50|4530.89|4530.49|4530.89|4530.49|4531.14|4530.74|4530.89|4530.49|246
1630687740000|2021-09-03 16:49:00|4531.01|4530.61|4531.26|4530.86|4531.39|4530.99|4531.01|4530.61|227
1630687750000|2021-09-03 16:49:10|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|4531.14|4530.74|148
1630687760000|2021-09-03 16:49:20|4531.26|4530.86|4531.39|4530.99|4531.39|4530.99|4531.14|4530.74|180
1630687770000|2021-09-03 16:49:30|4531.26|4530.86|4531.39|4530.99|4531.39|4530.99|4531.26|4530.86|37
1630687780000|2021-09-03 16:49:40|||||||||13
1630687790000|2021-09-03 16:49:50|4531.14|4530.74|4531.39|4530.99|4531.39|4530.99|4531.14|4530.74|133
1630687800000|2021-09-03 16:50:00|4531.26|4530.86|4531.14|4530.74|4531.39|4530.99|4531.14|4530.74|213
1630687810000|2021-09-03 16:50:10|4531.26|4530.86|4531.39|4530.99|4531.39|4530.99|4531.26|4530.86|35
1630687820000|2021-09-03 16:50:20|4531.51|4531.11|4531.64|4531.24|4531.64|4531.24|4531.51|4531.11|39
1630687830000|2021-09-03 16:50:30|||||||||235
1630687840000|2021-09-03 16:50:40|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|569
1630687850000|2021-09-03 16:50:50|||||||||36
1630687860000|2021-09-03 16:51:00|4531.14|4530.74|4531.14|4530.74|4531.14|4530.74|4531.14|4530.74|345
1630687870000|2021-09-03 16:51:10|4530.89|4530.49|4530.89|4530.49|4530.89|4530.49|4530.89|4530.49|156
1630687880000|2021-09-03 16:51:20|||||||||107
1630687890000|2021-09-03 16:51:30|4531.14|4530.74|4531.14|4530.74|4531.39|4530.99|4530.89|4530.49|367
1630687900000|2021-09-03 16:51:40|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|86
1630687910000|2021-09-03 16:51:50|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|134
1630687920000|2021-09-03 16:52:00|||||||||5
1630687930000|2021-09-03 16:52:10|||||||||11
1630687940000|2021-09-03 16:52:20|||||||||1
1630687950000|2021-09-03 16:52:30|4531.76|4531.36|4531.64|4531.24|4531.76|4531.36|4531.64|4531.24|134
1630687960000|2021-09-03 16:52:40|4531.76|4531.36|4531.89|4531.49|4531.89|4531.49|4531.76|4531.36|150
1630687970000|2021-09-03 16:52:50|4531.64|4531.24|4531.89|4531.49|4531.89|4531.49|4531.64|4531.24|140
1630687980000|2021-09-03 16:53:00|4531.76|4531.36|4531.39|4530.99|4531.76|4531.36|4531.39|4530.99|60
1630687990000|2021-09-03 16:53:10|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|4531.64|4531.24|51
1630688000000|2021-09-03 16:53:20|||||||||15
1630688010000|2021-09-03 16:53:30|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|4531.39|4530.99|28
1630688020000|2021-09-03 16:53:40|4531.51|4531.11|4531.64|4531.24|4531.64|4531.24|4531.39|4530.99|146
1630688030000|2021-09-03 16:53:50|4531.51|4531.11|4531.39|4530.99|4531.64|4531.24|4531.39|4530.99|171
1630688040000|2021-09-03 16:54:00|4531.51|4531.11|4531.39|4530.99|4531.64|4531.24|4531.39|4530.99|81
1630688050000|2021-09-03 16:54:10|4531.64|4531.24|4531.89|4531.49|4531.89|4531.49|4531.64|4531.24|120
1630688060000|2021-09-03 16:54:20|4531.76|4531.36|4531.64|4531.24|4531.76|4531.36|4531.64|4531.24|56
1630688070000|2021-09-03 16:54:30|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|4531.64|4531.24|221
1630688080000|2021-09-03 16:54:40|4532.14|4531.74|4532.14|4531.74|4532.14|4531.74|4532.14|4531.74|99
1630688090000|2021-09-03 16:54:50|4532.01|4531.61|4531.89|4531.49|4532.01|4531.61|4531.89|4531.49|45
1630688100000|2021-09-03 16:55:00|4532.14|4531.74|4532.14|4531.74|4532.39|4531.99|4531.89|4531.49|277
1630688110000|2021-09-03 16:55:10|4532.39|4531.99|4532.39|4531.99|4532.39|4531.99|4532.39|4531.99|42
1630688120000|2021-09-03 16:55:20|4532.26|4531.86|4532.14|4531.74|4532.26|4531.86|4532.14|4531.74|166
1630688130000|2021-09-03 16:55:30|4532.39|4531.99|4532.39|4531.99|4532.39|4531.99|4532.14|4531.74|101
1630688140000|2021-09-03 16:55:40|4532.14|4531.74|4532.14|4531.74|4532.26|4531.86|4532.14|4531.74|97
1630688150000|2021-09-03 16:55:50|4532.26|4531.86|4532.14|4531.74|4532.26|4531.86|4532.14|4531.74|62
1630688160000|2021-09-03 16:56:00|4532.01|4531.61|4531.89|4531.49|4532.01|4531.61|4531.89|4531.49|128
1630688170000|2021-09-03 16:56:10|4531.76|4531.36|4531.89|4531.49|4531.89|4531.49|4531.64|4531.24|153
1630688180000|2021-09-03 16:56:20|4532.01|4531.61|4531.89|4531.49|4532.01|4531.61|4531.89|4531.49|103
1630688190000|2021-09-03 16:56:30|||||||||2
1630688200000|2021-09-03 16:56:40|4532.01|4531.61|4532.14|4531.74|4532.14|4531.74|4532.01|4531.61|224
1630688210000|2021-09-03 16:56:50|4532.26|4531.86|4532.39|4531.99|4532.39|4531.99|4532.14|4531.74|342
1630688220000|2021-09-03 16:57:00|4532.26|4531.86|4532.14|4531.74|4532.39|4531.99|4532.14|4531.74|208
1630688230000|2021-09-03 16:57:10|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|4531.89|4531.49|181
1630688240000|2021-09-03 16:57:20|4532.01|4531.61|4532.14|4531.74|4532.26|4531.86|4532.01|4531.61|191
1630688250000|2021-09-03 16:57:30|4532.26|4531.86|4532.26|4531.86|4532.39|4531.99|4532.14|4531.74|107
1630688260000|2021-09-03 16:57:40|4532.39|4531.99|4532.39|4531.99|4532.39|4531.99|4532.39|4531.99|92
1630688270000|2021-09-03 16:57:50|4532.14|4531.74|4532.39|4531.99|4532.39|4531.99|4532.14|4531.74|152
1630688280000|2021-09-03 16:58:00|||||||||81
1630688290000|2021-09-03 16:58:10|4532.64|4532.24|4532.64|4532.24|4532.64|4532.24|4532.39|4531.99|268
1630688300000|2021-09-03 16:58:20|4532.39|4531.99|4532.39|4531.99|4532.39|4531.99|4532.39|4531.99|31
1630688310000|2021-09-03 16:58:30|4532.26|4531.86|4532.39|4531.99|4532.39|4531.99|4532.14|4531.74|207
1630688320000|2021-09-03 16:58:40|4532.26|4531.86|4532.14|4531.74|4532.39|4531.99|4532.14|4531.74|108
1630688330000|2021-09-03 16:58:50|4532.26|4531.86|4532.14|4531.74|4532.39|4531.99|4532.14|4531.74|83
1630688340000|2021-09-03 16:59:00|4532.39|4531.99|4532.64|4532.24|4532.64|4532.24|4532.39|4531.99|221
1630688350000|2021-09-03 16:59:10|4532.39|4531.99|4532.14|4531.74|4532.39|4531.99|4532.14|4531.74|836
1630688360000|2021-09-03 16:59:20|4532.39|4531.99|4532.14|4531.74|4532.39|4531.99|4532.14|4531.74|419
1630688370000|2021-09-03 16:59:30|4532.26|4531.86|4532.14|4531.74|4532.39|4531.99|4532.14|4531.74|365
1630688380000|2021-09-03 16:59:40|4532.26|4531.86|4532.26|4531.86|4532.39|4531.99|4532.14|4531.74|324
1630688390000|2021-09-03 16:59:50|4532.39|4531.99|4532.39|4531.99|4532.39|4531.99|4532.39|4531.99|195
1630688400000|2021-09-03 17:00:00|4532.64|4532.24|4532.39|4531.99|4532.64|4532.24|4532.39|4531.99|262
1630688410000|2021-09-03 17:00:10|4532.64|4532.24|4532.64|4532.24|4532.64|4532.24|4532.51|4532.11|146
1630688420000|2021-09-03 17:00:20|4532.89|4532.49|4532.64|4532.24|4532.89|4532.49|4532.64|4532.24|144
1630688430000|2021-09-03 17:00:30|||||||||416
1630688440000|2021-09-03 17:00:40|4532.89|4532.49|4532.89|4532.49|4532.89|4532.49|4532.64|4532.24|457
1630688450000|2021-09-03 17:00:50|||||||||79
1630688460000|2021-09-03 17:01:00|4533.14|4532.74|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|295
1630688470000|2021-09-03 17:01:10|4533.26|4532.86|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|108
1630688480000|2021-09-03 17:01:20|||||||||53
1630688490000|2021-09-03 17:01:30|4533.26|4532.86|4533.39|4532.99|4533.39|4532.99|4533.26|4532.86|219
1630688500000|2021-09-03 17:01:40|4533.14|4532.74|4533.14|4532.74|4533.26|4532.86|4533.14|4532.74|159
1630688510000|2021-09-03 17:01:50|4533.26|4532.86|4533.39|4532.99|4533.39|4532.99|4533.14|4532.74|103
1630688520000|2021-09-03 17:02:00|||||||||30
1630688530000|2021-09-03 17:02:10|4533.51|4533.11|4533.64|4533.24|4533.64|4533.24|4533.51|4533.11|109
1630688540000|2021-09-03 17:02:20|4533.89|4533.49|4533.89|4533.49|4533.89|4533.49|4533.89|4533.49|202
1630688550000|2021-09-03 17:02:30|4534.14|4533.74|4534.14|4533.74|4534.14|4533.74|4534.14|4533.74|324
1630688560000|2021-09-03 17:02:40|||||||||32
1630688570000|2021-09-03 17:02:50|4534.01|4533.61|4534.39|4533.99|4534.39|4533.99|4534.01|4533.61|330
1630688580000|2021-09-03 17:03:00|4534.64|4534.24|4534.89|4534.49|4534.89|4534.49|4534.39|4533.99|366
1630688590000|2021-09-03 17:03:10|4535.01|4534.61|4534.89|4534.49|4535.01|4534.61|4534.89|4534.49|472
1630688600000|2021-09-03 17:03:20|4534.76|4534.36|4534.89|4534.49|4534.89|4534.49|4534.76|4534.36|233
1630688610000|2021-09-03 17:03:30|4534.64|4534.24|4535.14|4534.74|4535.14|4534.74|4534.64|4534.24|245
1630688620000|2021-09-03 17:03:40|4535.39|4534.99|4535.14|4534.74|4535.39|4534.99|4535.14|4534.74|417
1630688630000|2021-09-03 17:03:50|4535.39|4534.99|4535.39|4534.99|4535.39|4534.99|4535.14|4534.74|208
1630688640000|2021-09-03 17:04:00|4535.64|4535.24|4535.39|4534.99|4535.64|4535.24|4535.39|4534.99|316
1630688650000|2021-09-03 17:04:10|4535.14|4534.74|4535.39|4534.99|4535.39|4534.99|4535.14|4534.74|405
1630688660000|2021-09-03 17:04:20|4535.51|4535.11|4535.64|4535.24|4535.64|4535.24|4535.51|4535.11|122
1630688670000|2021-09-03 17:04:30|4535.51|4535.11|4535.64|4535.24|4535.89|4535.49|4535.51|4535.11|406
1630688680000|2021-09-03 17:04:40|4535.51|4535.11|4535.64|4535.24|4535.64|4535.24|4535.51|4535.11|225
1630688690000|2021-09-03 17:04:50|4535.39|4534.99|4535.39|4534.99|4535.64|4535.24|4535.39|4534.99|305
1630688700000|2021-09-03 17:05:00|4535.64|4535.24|4535.64|4535.24|4535.64|4535.24|4535.39|4534.99|434
1630688710000|2021-09-03 17:05:10|4535.51|4535.11|4535.64|4535.24|4535.64|4535.24|4535.51|4535.11|276
1630688720000|2021-09-03 17:05:20|4535.39|4534.99|4535.89|4535.49|4535.89|4535.49|4535.39|4534.99|313
1630688730000|2021-09-03 17:05:30|4535.76|4535.36|4535.64|4535.24|4535.76|4535.36|4535.51|4535.11|310
1630688740000|2021-09-03 17:05:40|4535.39|4534.99|4535.64|4535.24|4535.64|4535.24|4535.39|4534.99|246
1630688750000|2021-09-03 17:05:50|||||||||11
1630688760000|2021-09-03 17:06:00|4535.51|4535.11|4535.64|4535.24|4535.64|4535.24|4535.51|4535.11|243
1630688770000|2021-09-03 17:06:10|||||||||132
1630688780000|2021-09-03 17:06:20|4535.51|4535.11|4535.64|4535.24|4535.64|4535.24|4535.51|4535.11|114
1630688790000|2021-09-03 17:06:30|4535.51|4535.11|4535.64|4535.24|4535.76|4535.36|4535.51|4535.11|225
1630688800000|2021-09-03 17:06:40|||||||||110
1630688810000|2021-09-03 17:06:50|||||||||59
1630688820000|2021-09-03 17:07:00|4535.76|4535.36|4535.64|4535.24|4535.76|4535.36|4535.64|4535.24|143
1630688830000|2021-09-03 17:07:10|4535.76|4535.36|4535.64|4535.24|4535.76|4535.36|4535.64|4535.24|429
1630688840000|2021-09-03 17:07:20|||||||||8
1630688850000|2021-09-03 17:07:30|4535.89|4535.49|4535.89|4535.49|4535.89|4535.49|4535.89|4535.49|163
1630688860000|2021-09-03 17:07:40|||||||||27
1630688870000|2021-09-03 17:07:50|||||||||61
1630688880000|2021-09-03 17:08:00|4536.01|4535.61|4535.89|4535.49|4536.01|4535.61|4535.89|4535.49|361
1630688890000|2021-09-03 17:08:10|||||||||62
1630688900000|2021-09-03 17:08:20|||||||||29
1630688910000|2021-09-03 17:08:30|||||||||41
1630688920000|2021-09-03 17:08:40|4535.64|4535.24|4535.64|4535.24|4535.89|4535.49|4535.64|4535.24|453
1630688930000|2021-09-03 17:08:50|||||||||104
1630688940000|2021-09-03 17:09:00|||||||||17
1630688950000|2021-09-03 17:09:10|4535.39|4534.99|4535.89|4535.49|4535.89|4535.49|4535.39|4534.99|476
1630688960000|2021-09-03 17:09:20|||||||||5
1630688970000|2021-09-03 17:09:30|||||||||10
1630688980000|2021-09-03 17:09:40|||||||||93
1630688990000|2021-09-03 17:09:50|||||||||258
1630689000000|2021-09-03 17:10:00|||||||||193
1630689010000|2021-09-03 17:10:10|||||||||7
1630689020000|2021-09-03 17:10:20|4536.14|4535.74|4536.39|4535.99|4536.39|4535.99|4536.14|4535.74|446
1630689030000|2021-09-03 17:10:30|4536.64|4536.24|4536.64|4536.24|4536.64|4536.24|4536.64|4536.24|740
1630689040000|2021-09-03 17:10:40|||||||||31
1630689050000|2021-09-03 17:10:50|||||||||25
1630689060000|2021-09-03 17:11:00|4536.39|4535.99|4536.64|4536.24|4536.64|4536.24|4536.39|4535.99|361
1630689070000|2021-09-03 17:11:10|||||||||12
1630689080000|2021-09-03 17:11:20|4536.39|4535.99|4536.39|4535.99|4536.64|4536.24|4536.39|4535.99|505
1630689090000|2021-09-03 17:11:30|4536.64|4536.24|4536.64|4536.24|4536.64|4536.24|4536.64|4536.24|114
1630689100000|2021-09-03 17:11:40|4536.51|4536.11|4536.64|4536.24|4536.64|4536.24|4536.51|4536.11|394
1630689110000|2021-09-03 17:11:50|4536.76|4536.36|4536.64|4536.24|4536.89|4536.49|4536.64|4536.24|433
1630689120000|2021-09-03 17:12:00|||||||||27
1630689130000|2021-09-03 17:12:10|||||||||41
1630689140000|2021-09-03 17:12:20|||||||||30
1630689150000|2021-09-03 17:12:30|4536.51|4536.11|4536.64|4536.24|4536.64|4536.24|4536.39|4535.99|668
1630689160000|2021-09-03 17:12:40|||||||||35
1630689170000|2021-09-03 17:12:50|4536.89|4536.49|4536.89|4536.49|4536.89|4536.49|4536.64|4536.24|662
1630689180000|2021-09-03 17:13:00|4537.14|4536.74|4536.89|4536.49|4537.14|4536.74|4536.89|4536.49|527
1630689190000|2021-09-03 17:13:10|||||||||86
1630689200000|2021-09-03 17:13:20|4537.14|4536.74|4537.14|4536.74|4537.14|4536.74|4537.01|4536.61|652
1630689210000|2021-09-03 17:13:30|4537.26|4536.86|4537.14|4536.74|4537.26|4536.86|4537.14|4536.74|897
1630689220000|2021-09-03 17:13:40|||||||||193
1630689230000|2021-09-03 17:13:50|4537.26|4536.86|4537.39|4536.99|4537.39|4536.99|4537.26|4536.86|755
1630689240000|2021-09-03 17:14:00|||||||||473
1630689250000|2021-09-03 17:14:10|||||||||70
1630689260000|2021-09-03 17:14:20|||||||||50
1630689270000|2021-09-03 17:14:30|4537.64|4537.24|4537.89|4537.49|4537.89|4537.49|4537.64|4537.24|1647
1630689280000|2021-09-03 17:14:40|4538.01|4537.61|4538.14|4537.74|4538.39|4537.99|4538.01|4537.61|825
1630689290000|2021-09-03 17:14:50|4538.39|4537.99|4538.39|4537.99|4538.51|4538.11|4538.39|4537.99|559
1630689300000|2021-09-03 17:15:00|4538.14|4537.74|4538.14|4537.74|4538.14|4537.74|4538.14|4537.74|589
1630689310000|2021-09-03 17:15:10|4537.89|4537.49|4537.89|4537.49|4537.89|4537.49|4537.89|4537.49|295
1630689320000|2021-09-03 17:15:20|4537.76|4537.36|4537.89|4537.49|4537.89|4537.49|4537.64|4537.24|430
1630689330000|2021-09-03 17:15:30|4538.01|4537.61|4538.39|4537.99|4538.39|4537.99|4538.01|4537.61|477
1630689340000|2021-09-03 17:15:40|4538.14|4537.74|4538.14|4537.74|4538.14|4537.74|4538.14|4537.74|165
1630689350000|2021-09-03 17:15:50|4537.89|4537.49|4538.14|4537.74|4538.14|4537.74|4537.89|4537.49|203
1630689360000|2021-09-03 17:16:00|4538.39|4537.99|4538.39|4537.99|4538.39|4537.99|4538.39|4537.99|538
1630689370000|2021-09-03 17:16:10|4538.26|4537.86|4538.14|4537.74|4538.39|4537.99|4538.14|4537.74|215
1630689380000|2021-09-03 17:16:20|4538.26|4537.86|4538.39|4537.99|4538.39|4537.99|4538.14|4537.74|342
1630689390000|2021-09-03 17:16:30|||||||||24
1630689400000|2021-09-03 17:16:40|||||||||252
1630689410000|2021-09-03 17:16:50|||||||||49
1630689420000|2021-09-03 17:17:00|4538.51|4538.11|4538.39|4537.99|4538.51|4538.11|4538.39|4537.99|303
1630689430000|2021-09-03 17:17:10|4538.14|4537.74|4538.39|4537.99|4538.39|4537.99|4538.14|4537.74|365
1630689440000|2021-09-03 17:17:20|4538.14|4537.74|4538.14|4537.74|4538.14|4537.74|4538.14|4537.74|66
1630689450000|2021-09-03 17:17:30|||||||||40
1630689460000|2021-09-03 17:17:40|4538.39|4537.99|4538.39|4537.99|4538.39|4537.99|4538.26|4537.86|174
1630689470000|2021-09-03 17:17:50|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|329
1630689480000|2021-09-03 17:18:00|4538.61|4538.21|4538.49|4538.09|4538.74|4538.34|4538.49|4538.09|648
1630689490000|2021-09-03 17:18:10|4538.74|4538.34|4538.49|4538.09|4538.74|4538.34|4538.49|4538.09|627
1630689500000|2021-09-03 17:18:20|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.49|4538.09|319
1630689510000|2021-09-03 17:18:30|4538.61|4538.21|4538.74|4538.34|4538.74|4538.34|4538.61|4538.21|134
1630689520000|2021-09-03 17:18:40|||||||||122
1630689530000|2021-09-03 17:18:50|4538.86|4538.46|4538.99|4538.59|4539.24|4538.84|4538.74|4538.34|642
1630689540000|2021-09-03 17:19:00|||||||||189
1630689550000|2021-09-03 17:19:10|||||||||27
1630689560000|2021-09-03 17:19:20|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4538.99|4538.59|341
1630689570000|2021-09-03 17:19:30|||||||||21
1630689580000|2021-09-03 17:19:40|4538.99|4538.59|4538.99|4538.59|4539.24|4538.84|4538.99|4538.59|283
1630689590000|2021-09-03 17:19:50|4538.86|4538.46|4538.74|4538.34|4538.99|4538.59|4538.74|4538.34|320
1630689600000|2021-09-03 17:20:00|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|215
1630689610000|2021-09-03 17:20:10|||||||||505
1630689620000|2021-09-03 17:20:20|4538.86|4538.46|4538.86|4538.46|4538.99|4538.59|4538.86|4538.46|264
1630689630000|2021-09-03 17:20:30|4538.74|4538.34|4538.99|4538.59|4538.99|4538.59|4538.74|4538.34|342
1630689640000|2021-09-03 17:20:40|4538.86|4538.46|4538.74|4538.34|4538.86|4538.46|4538.74|4538.34|124
1630689650000|2021-09-03 17:20:50|4538.49|4538.09|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|530
1630689660000|2021-09-03 17:21:00|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|333
1630689670000|2021-09-03 17:21:10|4538.74|4538.34|4538.49|4538.09|4538.74|4538.34|4538.49|4538.09|326
1630689680000|2021-09-03 17:21:20|||||||||46
1630689690000|2021-09-03 17:21:30|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|161
1630689700000|2021-09-03 17:21:40|||||||||104
1630689710000|2021-09-03 17:21:50|||||||||51
1630689720000|2021-09-03 17:22:00|||||||||1
1630689730000|2021-09-03 17:22:10|4538.49|4538.09|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|203
1630689740000|2021-09-03 17:22:20|4538.11|4537.71|4538.24|4537.84|4538.24|4537.84|4538.11|4537.71|358
1630689750000|2021-09-03 17:22:30|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|228
1630689760000|2021-09-03 17:22:40|4538.36|4537.96|4538.24|4537.84|4538.36|4537.96|4538.24|4537.84|39
1630689770000|2021-09-03 17:22:50|4538.36|4537.96|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|150
1630689780000|2021-09-03 17:23:00|||||||||28
1630689790000|2021-09-03 17:23:10|4538.11|4537.71|4537.99|4537.59|4538.24|4537.84|4537.99|4537.59|281
1630689800000|2021-09-03 17:23:20|4537.86|4537.46|4537.99|4537.59|4537.99|4537.59|4537.86|4537.46|299
1630689810000|2021-09-03 17:23:30|4537.74|4537.34|4537.74|4537.34|4537.74|4537.34|4537.74|4537.34|103
1630689820000|2021-09-03 17:23:40|4537.86|4537.46|4537.99|4537.59|4537.99|4537.59|4537.86|4537.46|545
1630689830000|2021-09-03 17:23:50|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|4537.99|4537.59|182
1630689840000|2021-09-03 17:24:00|4538.11|4537.71|4538.24|4537.84|4538.24|4537.84|4537.99|4537.59|484
1630689850000|2021-09-03 17:24:10|4537.99|4537.59|4538.24|4537.84|4538.24|4537.84|4537.99|4537.59|76
1630689860000|2021-09-03 17:24:20|||||||||153
1630689870000|2021-09-03 17:24:30|||||||||38
1630689880000|2021-09-03 17:24:40|4538.49|4538.09|4538.36|4537.96|4538.49|4538.09|4538.36|4537.96|397
1630689890000|2021-09-03 17:24:50|4538.49|4538.09|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|194
1630689900000|2021-09-03 17:25:00|4538.36|4537.96|4538.74|4538.34|4538.74|4538.34|4538.36|4537.96|297
1630689910000|2021-09-03 17:25:10|||||||||28
1630689920000|2021-09-03 17:25:20|4538.61|4538.21|4538.74|4538.34|4538.74|4538.34|4538.61|4538.21|331
1630689930000|2021-09-03 17:25:30|4538.61|4538.21|4538.49|4538.09|4538.74|4538.34|4538.49|4538.09|77
1630689940000|2021-09-03 17:25:40|4538.24|4537.84|4538.24|4537.84|4538.36|4537.96|4538.24|4537.84|541
1630689950000|2021-09-03 17:25:50|||||||||63
1630689960000|2021-09-03 17:26:00|||||||||289
1630689970000|2021-09-03 17:26:10|||||||||80
1630689980000|2021-09-03 17:26:20|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|272
1630689990000|2021-09-03 17:26:30|4537.86|4537.46|4537.99|4537.59|4537.99|4537.59|4537.74|4537.34|448
1630690000000|2021-09-03 17:26:40|||||||||15
1630690010000|2021-09-03 17:26:50|4537.86|4537.46|4537.99|4537.59|4537.99|4537.59|4537.74|4537.34|253
1630690020000|2021-09-03 17:27:00|4537.74|4537.34|4537.99|4537.59|4537.99|4537.59|4537.74|4537.34|177
1630690030000|2021-09-03 17:27:10|4537.86|4537.46|4537.99|4537.59|4537.99|4537.59|4537.86|4537.46|160
1630690040000|2021-09-03 17:27:20|4537.74|4537.34|4537.74|4537.34|4537.74|4537.34|4537.74|4537.34|59
1630690060000|2021-09-03 17:27:40|4537.86|4537.46|4537.74|4537.34|4537.86|4537.46|4537.74|4537.34|104
1630690070000|2021-09-03 17:27:50|||||||||68
1630690080000|2021-09-03 17:28:00|4537.61|4537.21|4537.74|4537.34|4537.74|4537.34|4537.49|4537.09|238
1630690090000|2021-09-03 17:28:10|||||||||30
1630690100000|2021-09-03 17:28:20|||||||||11
1630690110000|2021-09-03 17:28:30|||||||||23
1630690120000|2021-09-03 17:28:40|4537.61|4537.21|4537.49|4537.09|4537.61|4537.21|4537.49|4537.09|167
1630690130000|2021-09-03 17:28:50|||||||||23
1630690140000|2021-09-03 17:29:00|||||||||137
1630690150000|2021-09-03 17:29:10|4537.36|4536.96|4537.49|4537.09|4537.49|4537.09|4537.36|4536.96|286
1630690160000|2021-09-03 17:29:20|||||||||16
1630690170000|2021-09-03 17:29:30|4537.24|4536.84|4537.24|4536.84|4537.24|4536.84|4537.24|4536.84|188
1630690180000|2021-09-03 17:29:40|||||||||22
1630690190000|2021-09-03 17:29:50|||||||||17
1630690200000|2021-09-03 17:30:00|4537.49|4537.09|4537.74|4537.34|4537.74|4537.34|4537.49|4537.09|673
1630690210000|2021-09-03 17:30:10|||||||||258
1630690220000|2021-09-03 17:30:20|||||||||7
1630690230000|2021-09-03 17:30:30|4537.99|4537.59|4537.86|4537.46|4537.99|4537.59|4537.86|4537.46|137
1630690240000|2021-09-03 17:30:40|4537.74|4537.34|4537.99|4537.59|4537.99|4537.59|4537.74|4537.34|181
1630690250000|2021-09-03 17:30:50|4538.11|4537.71|4537.99|4537.59|4538.11|4537.71|4537.99|4537.59|124
1630690260000|2021-09-03 17:31:00|4538.11|4537.71|4538.24|4537.84|4538.24|4537.84|4538.11|4537.71|82
1630690270000|2021-09-03 17:31:10|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|127
1630690280000|2021-09-03 17:31:20|||||||||8
1630690290000|2021-09-03 17:31:30|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|59
1630690300000|2021-09-03 17:31:40|||||||||24
1630690310000|2021-09-03 17:31:50|||||||||116
1630690320000|2021-09-03 17:32:00|4538.36|4537.96|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|897
1630690330000|2021-09-03 17:32:10|4538.36|4537.96|4538.24|4537.84|4538.36|4537.96|4537.99|4537.59|227
1630690340000|2021-09-03 17:32:20|||||||||25
1630690350000|2021-09-03 17:32:30|4538.49|4538.09|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|256
1630690360000|2021-09-03 17:32:40|4538.36|4537.96|4538.24|4537.84|4538.36|4537.96|4538.24|4537.84|71
1630690370000|2021-09-03 17:32:50|4538.49|4538.09|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|143
1630690380000|2021-09-03 17:33:00|4538.36|4537.96|4538.24|4537.84|4538.36|4537.96|4538.24|4537.84|107
1630690390000|2021-09-03 17:33:10|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|223
1630690400000|2021-09-03 17:33:20|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|40
1630690410000|2021-09-03 17:33:30|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|100
1630690420000|2021-09-03 17:33:40|4537.86|4537.46|4537.99|4537.59|4537.99|4537.59|4537.86|4537.46|68
1630690430000|2021-09-03 17:33:50|4537.74|4537.34|4537.74|4537.34|4537.99|4537.59|4537.74|4537.34|247
1630690440000|2021-09-03 17:34:00|4537.99|4537.59|4537.74|4537.34|4537.99|4537.59|4537.74|4537.34|265
1630690450000|2021-09-03 17:34:10|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|107
1630690460000|2021-09-03 17:34:20|4537.86|4537.46|4537.74|4537.34|4537.86|4537.46|4537.49|4537.09|203
1630690470000|2021-09-03 17:34:30|4537.49|4537.09|4537.49|4537.09|4537.74|4537.34|4537.49|4537.09|144
1630690480000|2021-09-03 17:34:40|||||||||7
1630690490000|2021-09-03 17:34:50|||||||||9
1630690500000|2021-09-03 17:35:00|||||||||20
1630690510000|2021-09-03 17:35:10|4537.24|4536.84|4537.24|4536.84|4537.24|4536.84|4537.24|4536.84|209
1630690520000|2021-09-03 17:35:20|4537.11|4536.71|4536.99|4536.59|4537.11|4536.71|4536.74|4536.34|668
1630690530000|2021-09-03 17:35:30|4536.86|4536.46|4536.49|4536.09|4536.86|4536.46|4536.49|4536.09|610
1630690540000|2021-09-03 17:35:40|4536.74|4536.34|4536.74|4536.34|4536.74|4536.34|4536.74|4536.34|814
1630690550000|2021-09-03 17:35:50|4536.86|4536.46|4536.74|4536.34|4536.99|4536.59|4536.74|4536.34|463
1630690560000|2021-09-03 17:36:00|4536.86|4536.46|4536.99|4536.59|4536.99|4536.59|4536.86|4536.46|256
1630690570000|2021-09-03 17:36:10|||||||||11
1630690580000|2021-09-03 17:36:20|4537.11|4536.71|4537.24|4536.84|4537.24|4536.84|4537.11|4536.71|57
1630690590000|2021-09-03 17:36:30|||||||||8
1630690600000|2021-09-03 17:36:40|4537.49|4537.09|4537.49|4537.09|4537.49|4537.09|4537.49|4537.09|52
1630690610000|2021-09-03 17:36:50|4537.61|4537.21|4537.74|4537.34|4537.74|4537.34|4537.49|4537.09|261
1630690620000|2021-09-03 17:37:00|||||||||18
1630690630000|2021-09-03 17:37:10|4537.49|4537.09|4537.49|4537.09|4537.49|4537.09|4537.49|4537.09|97
1630690640000|2021-09-03 17:37:20|4537.61|4537.21|4537.49|4537.09|4537.74|4537.34|4537.49|4537.09|82
1630690650000|2021-09-03 17:37:30|||||||||76
1630690660000|2021-09-03 17:37:40|||||||||26
1630690670000|2021-09-03 17:37:50|4537.74|4537.34|4537.74|4537.34|4537.74|4537.34|4537.74|4537.34|236
1630690680000|2021-09-03 17:38:00|4537.61|4537.21|4537.49|4537.09|4537.74|4537.34|4537.49|4537.09|271
1630690690000|2021-09-03 17:38:10|4537.74|4537.34|4537.74|4537.34|4537.74|4537.34|4537.49|4537.09|68
1630690700000|2021-09-03 17:38:20|||||||||12
1630690710000|2021-09-03 17:38:30|||||||||3
1630690720000|2021-09-03 17:38:40|||||||||3
1630690730000|2021-09-03 17:38:50|||||||||18
1630690740000|2021-09-03 17:39:00|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|4537.74|4537.34|279
1630690750000|2021-09-03 17:39:10|4537.86|4537.46|4537.86|4537.46|4537.86|4537.46|4537.86|4537.46|171
1630690760000|2021-09-03 17:39:20|4537.74|4537.34|4537.74|4537.34|4537.99|4537.59|4537.74|4537.34|245
1630690770000|2021-09-03 17:39:30|4537.99|4537.59|4537.74|4537.34|4537.99|4537.59|4537.74|4537.34|155
1630690780000|2021-09-03 17:39:40|4537.86|4537.46|4537.99|4537.59|4537.99|4537.59|4537.74|4537.34|200
1630690790000|2021-09-03 17:39:50|4538.24|4537.84|4537.99|4537.59|4538.24|4537.84|4537.99|4537.59|168
1630690800000|2021-09-03 17:40:00|4537.86|4537.46|4537.99|4537.59|4537.99|4537.59|4537.86|4537.46|155
1630690810000|2021-09-03 17:40:10|4538.11|4537.71|4537.99|4537.59|4538.11|4537.71|4537.99|4537.59|65
1630690820000|2021-09-03 17:40:20|||||||||263
1630690830000|2021-09-03 17:40:30|4538.24|4537.84|4538.49|4538.09|4538.49|4538.09|4538.24|4537.84|307
1630690840000|2021-09-03 17:40:40|4538.74|4538.34|4538.49|4538.09|4538.74|4538.34|4538.49|4538.09|350
1630690850000|2021-09-03 17:40:50|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|196
1630690860000|2021-09-03 17:41:00|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|210
1630690870000|2021-09-03 17:41:10|||||||||21
1630690880000|2021-09-03 17:41:20|||||||||61
1630690890000|2021-09-03 17:41:30|||||||||21
1630690900000|2021-09-03 17:41:40|||||||||33
1630690910000|2021-09-03 17:41:50|||||||||9
1630690920000|2021-09-03 17:42:00|4539.24|4538.84|4539.24|4538.84|4539.49|4539.09|4539.24|4538.84|1024
1630690930000|2021-09-03 17:42:10|4539.36|4538.96|4539.24|4538.84|4539.49|4539.09|4539.24|4538.84|430
1630690940000|2021-09-03 17:42:20|4539.11|4538.71|4538.99|4538.59|4539.11|4538.71|4538.99|4538.59|274
1630690950000|2021-09-03 17:42:30|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|310
1630690960000|2021-09-03 17:42:40|||||||||71
1630690970000|2021-09-03 17:42:50|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|12
1630690980000|2021-09-03 17:43:00|||||||||100
1630690990000|2021-09-03 17:43:10|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|97
1630691000000|2021-09-03 17:43:20|4538.61|4538.21|4538.74|4538.34|4538.74|4538.34|4538.61|4538.21|116
1630691010000|2021-09-03 17:43:30|||||||||35
1630691020000|2021-09-03 17:43:40|||||||||15
1630691030000|2021-09-03 17:43:50|4538.86|4538.46|4538.99|4538.59|4538.99|4538.59|4538.74|4538.34|140
1630691040000|2021-09-03 17:44:00|||||||||130
1630691050000|2021-09-03 17:44:10|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|350
1630691060000|2021-09-03 17:44:20|4538.99|4538.59|4538.99|4538.59|4539.24|4538.84|4538.99|4538.59|414
1630691070000|2021-09-03 17:44:30|4539.11|4538.71|4539.24|4538.84|4539.24|4538.84|4539.11|4538.71|52
1630691080000|2021-09-03 17:44:40|||||||||8
1630691090000|2021-09-03 17:44:50|4539.11|4538.71|4538.99|4538.59|4539.11|4538.71|4538.99|4538.59|59
1630691100000|2021-09-03 17:45:00|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|77
1630691110000|2021-09-03 17:45:10|4539.11|4538.71|4539.24|4538.84|4539.24|4538.84|4538.99|4538.59|218
1630691120000|2021-09-03 17:45:20|4538.99|4538.59|4539.24|4538.84|4539.24|4538.84|4538.99|4538.59|137
1630691130000|2021-09-03 17:45:30|4539.36|4538.96|4539.49|4539.09|4539.49|4539.09|4539.36|4538.96|174
1630691140000|2021-09-03 17:45:40|4539.36|4538.96|4539.49|4539.09|4539.49|4539.09|4539.24|4538.84|139
1630691150000|2021-09-03 17:45:50|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4538.99|4538.59|432
1630691160000|2021-09-03 17:46:00|4538.99|4538.59|4539.24|4538.84|4539.24|4538.84|4538.99|4538.59|202
1630691170000|2021-09-03 17:46:10|4539.11|4538.71|4538.99|4538.59|4539.24|4538.84|4538.99|4538.59|149
1630691180000|2021-09-03 17:46:20|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|31
1630691190000|2021-09-03 17:46:30|4539.36|4538.96|4539.49|4539.09|4539.49|4539.09|4539.36|4538.96|167
1630691200000|2021-09-03 17:46:40|||||||||66
1630691210000|2021-09-03 17:46:50|||||||||11
1630691220000|2021-09-03 17:47:00|4539.61|4539.21|4539.24|4538.84|4539.74|4539.34|4539.24|4538.84|263
1630691230000|2021-09-03 17:47:10|4539.36|4538.96|4539.49|4539.09|4539.49|4539.09|4539.24|4538.84|171
1630691240000|2021-09-03 17:47:20|4539.24|4538.84|4539.24|4538.84|4539.49|4539.09|4539.24|4538.84|138
1630691250000|2021-09-03 17:47:30|4538.99|4538.59|4538.99|4538.59|4539.24|4538.84|4538.99|4538.59|104
1630691260000|2021-09-03 17:47:40|4538.74|4538.34|4538.99|4538.59|4538.99|4538.59|4538.74|4538.34|98
1630691270000|2021-09-03 17:47:50|4538.86|4538.46|4538.74|4538.34|4538.86|4538.46|4538.74|4538.34|34
1630691280000|2021-09-03 17:48:00|||||||||154
1630691290000|2021-09-03 17:48:10|4538.61|4538.21|4538.49|4538.09|4538.74|4538.34|4538.49|4538.09|241
1630691300000|2021-09-03 17:48:20|4538.74|4538.34|4538.49|4538.09|4538.74|4538.34|4538.49|4538.09|200
1630691310000|2021-09-03 17:48:30|4538.61|4538.21|4538.74|4538.34|4538.74|4538.34|4538.61|4538.21|295
1630691320000|2021-09-03 17:48:40|||||||||147
1630691330000|2021-09-03 17:48:50|||||||||3
1630691340000|2021-09-03 17:49:00|4538.86|4538.46|4538.99|4538.59|4538.99|4538.59|4538.86|4538.46|478
1630691350000|2021-09-03 17:49:10|||||||||10
1630691360000|2021-09-03 17:49:20|4539.11|4538.71|4539.49|4539.09|4539.49|4539.09|4539.11|4538.71|188
1630691370000|2021-09-03 17:49:30|4539.74|4539.34|4539.49|4539.09|4539.74|4539.34|4539.49|4539.09|446
1630691380000|2021-09-03 17:49:40|4539.61|4539.21|4539.49|4539.09|4539.74|4539.34|4539.49|4539.09|329
1630691390000|2021-09-03 17:49:50|4539.36|4538.96|4539.36|4538.96|4539.36|4538.96|4539.36|4538.96|64
1630691400000|2021-09-03 17:50:00|4539.24|4538.84|4538.99|4538.59|4539.24|4538.84|4538.99|4538.59|290
1630691410000|2021-09-03 17:50:10|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|285
1630691420000|2021-09-03 17:50:20|4539.11|4538.71|4538.74|4538.34|4539.11|4538.71|4538.74|4538.34|149
1630691430000|2021-09-03 17:50:30|4538.99|4538.59|4538.74|4538.34|4538.99|4538.59|4538.74|4538.34|95
1630691440000|2021-09-03 17:50:40|4538.99|4538.59|4538.74|4538.34|4538.99|4538.59|4538.74|4538.34|116
1630691450000|2021-09-03 17:50:50|4538.86|4538.46|4538.99|4538.59|4538.99|4538.59|4538.74|4538.34|82
1630691460000|2021-09-03 17:51:00|||||||||43
1630691470000|2021-09-03 17:51:10|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|83
1630691480000|2021-09-03 17:51:20|4539.36|4538.96|4539.49|4539.09|4539.49|4539.09|4539.24|4538.84|104
1630691490000|2021-09-03 17:51:30|||||||||17
1630691500000|2021-09-03 17:51:40|||||||||20
1630691510000|2021-09-03 17:51:50|4539.61|4539.21|4539.49|4539.09|4539.61|4539.21|4539.49|4539.09|113
1630691520000|2021-09-03 17:52:00|4539.61|4539.21|4539.74|4539.34|4539.74|4539.34|4539.49|4539.09|131
1630691530000|2021-09-03 17:52:10|4539.61|4539.21|4539.74|4539.34|4539.74|4539.34|4539.49|4539.09|205
1630691540000|2021-09-03 17:52:20|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|244
1630691550000|2021-09-03 17:52:30|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|283
1630691560000|2021-09-03 17:52:40|4539.36|4538.96|4539.24|4538.84|4539.36|4538.96|4539.24|4538.84|101
1630691570000|2021-09-03 17:52:50|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|217
1630691580000|2021-09-03 17:53:00|4539.11|4538.71|4539.24|4538.84|4539.24|4538.84|4539.11|4538.71|94
1630691590000|2021-09-03 17:53:10|4538.99|4538.59|4538.99|4538.59|4539.24|4538.84|4538.99|4538.59|235
1630691600000|2021-09-03 17:53:20|||||||||19
1630691610000|2021-09-03 17:53:30|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|48
1630691620000|2021-09-03 17:53:40|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|57
1630691630000|2021-09-03 17:53:50|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|214
1630691640000|2021-09-03 17:54:00|4538.99|4538.59|4539.24|4538.84|4539.24|4538.84|4538.99|4538.59|118
1630691650000|2021-09-03 17:54:10|||||||||8
1630691660000|2021-09-03 17:54:20|4539.36|4538.96|4539.49|4539.09|4539.49|4539.09|4539.36|4538.96|151
1630691670000|2021-09-03 17:54:30|||||||||11
1630691680000|2021-09-03 17:54:40|4539.74|4539.34|4539.74|4539.34|4539.74|4539.34|4539.74|4539.34|171
1630691690000|2021-09-03 17:54:50|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|169
1630691700000|2021-09-03 17:55:00|4539.74|4539.34|4539.24|4538.84|4539.74|4539.34|4539.24|4538.84|189
1630691710000|2021-09-03 17:55:10|4539.11|4538.71|4538.99|4538.59|4539.11|4538.71|4538.99|4538.59|118
1630691720000|2021-09-03 17:55:20|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4538.99|4538.59|131
1630691730000|2021-09-03 17:55:30|||||||||21
1630691740000|2021-09-03 17:55:40|4539.11|4538.71|4538.99|4538.59|4539.11|4538.71|4538.99|4538.59|108
1630691750000|2021-09-03 17:55:50|4538.74|4538.34|4538.99|4538.59|4538.99|4538.59|4538.74|4538.34|188
1630691760000|2021-09-03 17:56:00|||||||||10
1630691770000|2021-09-03 17:56:10|4539.24|4538.84|4539.24|4538.84|4539.36|4538.96|4538.99|4538.59|146
1630691780000|2021-09-03 17:56:20|4539.36|4538.96|4539.24|4538.84|4539.36|4538.96|4539.24|4538.84|100
1630691790000|2021-09-03 17:56:30|4539.36|4538.96|4539.24|4538.84|4539.49|4539.09|4539.24|4538.84|176
1630691800000|2021-09-03 17:56:40|4539.36|4538.96|4539.24|4538.84|4539.49|4539.09|4539.24|4538.84|56
1630691810000|2021-09-03 17:56:50|4539.36|4538.96|4539.49|4539.09|4539.49|4539.09|4539.24|4538.84|138
1630691820000|2021-09-03 17:57:00|||||||||7
1630691830000|2021-09-03 17:57:10|4539.74|4539.34|4539.74|4539.34|4539.74|4539.34|4539.74|4539.34|147
1630691840000|2021-09-03 17:57:20|||||||||20
1630691850000|2021-09-03 17:57:30|||||||||34
1630691860000|2021-09-03 17:57:40|||||||||122
1630691870000|2021-09-03 17:57:50|4539.49|4539.09|4539.74|4539.34|4539.74|4539.34|4539.49|4539.09|177
1630691880000|2021-09-03 17:58:00|4539.86|4539.46|4539.74|4539.34|4539.86|4539.46|4539.74|4539.34|55
1630691890000|2021-09-03 17:58:10|||||||||55
1630691900000|2021-09-03 17:58:20|4539.86|4539.46|4539.99|4539.59|4539.99|4539.59|4539.86|4539.46|238
1630691910000|2021-09-03 17:58:30|||||||||29
1630691920000|2021-09-03 17:58:40|||||||||59
1630691930000|2021-09-03 17:58:50|||||||||44
1630691940000|2021-09-03 17:59:00|||||||||18
1630691950000|2021-09-03 17:59:10|||||||||102
1630691960000|2021-09-03 17:59:20|4539.74|4539.34|4539.74|4539.34|4539.74|4539.34|4539.74|4539.34|172
1630691970000|2021-09-03 17:59:30|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|68
1630691980000|2021-09-03 17:59:40|4539.74|4539.34|4539.49|4539.09|4539.74|4539.34|4539.49|4539.09|187
1630691990000|2021-09-03 17:59:50|||||||||68
1630692000000|2021-09-03 18:00:00|4539.74|4539.34|4539.74|4539.34|4539.74|4539.34|4539.74|4539.34|127
1630692010000|2021-09-03 18:00:10|4539.49|4539.09|4539.74|4539.34|4539.74|4539.34|4539.49|4539.09|135
1630692020000|2021-09-03 18:00:20|||||||||10
1630692030000|2021-09-03 18:00:30|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|140
1630692040000|2021-09-03 18:00:40|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|73
1630692050000|2021-09-03 18:00:50|4539.11|4538.71|4538.99|4538.59|4539.11|4538.71|4538.99|4538.59|404
1630692060000|2021-09-03 18:01:00|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|223
1630692070000|2021-09-03 18:01:10|||||||||148
1630692080000|2021-09-03 18:01:20|4538.61|4538.21|4538.49|4538.09|4538.61|4538.21|4538.49|4538.09|112
1630692090000|2021-09-03 18:01:30|||||||||53
1630692100000|2021-09-03 18:01:40|4538.61|4538.21|4538.49|4538.09|4538.61|4538.21|4538.49|4538.09|147
1630692110000|2021-09-03 18:01:50|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|253
1630692120000|2021-09-03 18:02:00|4538.49|4538.09|4538.74|4538.34|4538.74|4538.34|4538.49|4538.09|561
1630692130000|2021-09-03 18:02:10|4538.99|4538.59|4539.24|4538.84|4539.49|4539.09|4538.99|4538.59|497
1630692140000|2021-09-03 18:02:20|4539.36|4538.96|4538.99|4538.59|4539.49|4539.09|4538.99|4538.59|148
1630692150000|2021-09-03 18:02:30|||||||||6
1630692160000|2021-09-03 18:02:40|||||||||141
1630692170000|2021-09-03 18:02:50|4539.11|4538.71|4539.24|4538.84|4539.24|4538.84|4539.11|4538.71|130
1630692180000|2021-09-03 18:03:00|4539.36|4538.96|4539.49|4539.09|4539.49|4539.09|4539.24|4538.84|153
1630692190000|2021-09-03 18:03:10|||||||||41
1630692200000|2021-09-03 18:03:20|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|246
1630692210000|2021-09-03 18:03:30|4539.49|4539.09|4539.24|4538.84|4539.49|4539.09|4539.24|4538.84|104
1630692220000|2021-09-03 18:03:40|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|104
1630692230000|2021-09-03 18:03:50|||||||||138
1630692240000|2021-09-03 18:04:00|4538.74|4538.34|4538.74|4538.34|4538.99|4538.59|4538.74|4538.34|88
1630692250000|2021-09-03 18:04:10|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|4538.36|4537.96|134
1630692260000|2021-09-03 18:04:20|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|60
1630692270000|2021-09-03 18:04:30|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|116
1630692280000|2021-09-03 18:04:40|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|4537.99|4537.59|266
1630692290000|2021-09-03 18:04:50|4538.49|4538.09|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|182
1630692300000|2021-09-03 18:05:00|4538.36|4537.96|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|251
1630692310000|2021-09-03 18:05:10|4538.36|4537.96|4537.99|4537.59|4538.36|4537.96|4537.99|4537.59|126
1630692320000|2021-09-03 18:05:20|4538.11|4537.71|4537.74|4537.34|4538.24|4537.84|4537.74|4537.34|256
1630692330000|2021-09-03 18:05:30|||||||||206
1630692340000|2021-09-03 18:05:40|4537.61|4537.21|4537.74|4537.34|4537.74|4537.34|4537.49|4537.09|251
1630692350000|2021-09-03 18:05:50|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|4537.74|4537.34|175
1630692360000|2021-09-03 18:06:00|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|110
1630692370000|2021-09-03 18:06:10|4538.49|4538.09|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|174
1630692380000|2021-09-03 18:06:20|4538.49|4538.09|4537.99|4537.59|4538.49|4538.09|4537.99|4537.59|306
1630692390000|2021-09-03 18:06:30|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|4538.11|4537.71|148
1630692400000|2021-09-03 18:06:40|4538.11|4537.71|4537.99|4537.59|4538.24|4537.84|4537.99|4537.59|136
1630692410000|2021-09-03 18:06:50|4538.24|4537.84|4537.99|4537.59|4538.24|4537.84|4537.99|4537.59|97
1630692420000|2021-09-03 18:07:00|||||||||41
1630692430000|2021-09-03 18:07:10|4537.86|4537.46|4537.86|4537.46|4537.99|4537.59|4537.74|4537.34|333
1630692440000|2021-09-03 18:07:20|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|59
1630692450000|2021-09-03 18:07:30|4538.11|4537.71|4538.24|4537.84|4538.36|4537.96|4538.11|4537.71|111
1630692460000|2021-09-03 18:07:40|||||||||216
1630692470000|2021-09-03 18:07:50|||||||||6
1630692480000|2021-09-03 18:08:00|4538.36|4537.96|4538.49|4538.09|4538.49|4538.09|4538.24|4537.84|538
1630692490000|2021-09-03 18:08:10|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|68
1630692500000|2021-09-03 18:08:20|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|81
1630692510000|2021-09-03 18:08:30|4538.36|4537.96|4538.49|4538.09|4538.49|4538.09|4538.24|4537.84|207
1630692520000|2021-09-03 18:08:40|4538.61|4538.21|4538.74|4538.34|4538.74|4538.34|4538.49|4538.09|128
1630692530000|2021-09-03 18:08:50|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|110
1630692540000|2021-09-03 18:09:00|4538.74|4538.34|4538.49|4538.09|4538.74|4538.34|4538.49|4538.09|107
1630692550000|2021-09-03 18:09:10|||||||||29
1630692560000|2021-09-03 18:09:20|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|155
1630692570000|2021-09-03 18:09:30|||||||||19
1630692580000|2021-09-03 18:09:40|4538.36|4537.96|4538.49|4538.09|4538.49|4538.09|4538.36|4537.96|95
1630692590000|2021-09-03 18:09:50|4538.61|4538.21|4538.74|4538.34|4538.74|4538.34|4538.49|4538.09|198
1630692600000|2021-09-03 18:10:00|4538.86|4538.46|4538.99|4538.59|4538.99|4538.59|4538.86|4538.46|125
1630692610000|2021-09-03 18:10:10|4539.11|4538.71|4539.24|4538.84|4539.24|4538.84|4539.11|4538.71|70
1630692620000|2021-09-03 18:10:20|4539.11|4538.71|4538.99|4538.59|4539.11|4538.71|4538.99|4538.59|166
1630692630000|2021-09-03 18:10:30|4538.86|4538.46|4538.74|4538.34|4538.86|4538.46|4538.74|4538.34|136
1630692640000|2021-09-03 18:10:40|4538.99|4538.59|4538.74|4538.34|4538.99|4538.59|4538.74|4538.34|71
1630692650000|2021-09-03 18:10:50|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|4538.74|4538.34|155
1630692660000|2021-09-03 18:11:00|4539.11|4538.71|4538.99|4538.59|4539.11|4538.71|4538.99|4538.59|93
1630692670000|2021-09-03 18:11:10|4539.11|4538.71|4539.24|4538.84|4539.49|4539.09|4539.11|4538.71|189
1630692680000|2021-09-03 18:11:20|4539.36|4538.96|4539.49|4539.09|4539.49|4539.09|4539.36|4538.96|71
1630692690000|2021-09-03 18:11:30|||||||||51
1630692700000|2021-09-03 18:11:40|4539.36|4538.96|4539.49|4539.09|4539.49|4539.09|4539.24|4538.84|172
1630692710000|2021-09-03 18:11:50|4539.24|4538.84|4539.24|4538.84|4539.36|4538.96|4539.24|4538.84|124
1630692720000|2021-09-03 18:12:00|||||||||46
1630692730000|2021-09-03 18:12:10|4538.99|4538.59|4539.24|4538.84|4539.24|4538.84|4538.99|4538.59|192
1630692740000|2021-09-03 18:12:20|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|20
1630692750000|2021-09-03 18:12:30|4538.74|4538.34|4538.99|4538.59|4538.99|4538.59|4538.74|4538.34|123
1630692760000|2021-09-03 18:12:40|4538.74|4538.34|4538.74|4538.34|4538.99|4538.59|4538.74|4538.34|72
1630692770000|2021-09-03 18:12:50|4538.61|4538.21|4538.74|4538.34|4538.74|4538.34|4538.61|4538.21|92
1630692780000|2021-09-03 18:13:00|4538.61|4538.21|4538.74|4538.34|4538.74|4538.34|4538.49|4538.09|80
1630692790000|2021-09-03 18:13:10|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|65
1630692800000|2021-09-03 18:13:20|4538.61|4538.21|4538.74|4538.34|4538.74|4538.34|4538.49|4538.09|152
1630692810000|2021-09-03 18:13:30|||||||||14
1630692820000|2021-09-03 18:13:40|||||||||11
1630692830000|2021-09-03 18:13:50|4538.86|4538.46|4538.99|4538.59|4538.99|4538.59|4538.74|4538.34|369
1630692840000|2021-09-03 18:14:00|4538.74|4538.34|4538.74|4538.34|4538.99|4538.59|4538.61|4538.21|294
1630692850000|2021-09-03 18:14:10|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|117
1630692860000|2021-09-03 18:14:20|||||||||18
1630692870000|2021-09-03 18:14:30|||||||||11
1630692880000|2021-09-03 18:14:40|4539.24|4538.84|4538.99|4538.59|4539.24|4538.84|4538.99|4538.59|137
1630692890000|2021-09-03 18:14:50|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|160
1630692900000|2021-09-03 18:15:00|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|4538.74|4538.34|177
1630692910000|2021-09-03 18:15:10|||||||||23
1630692920000|2021-09-03 18:15:20|4538.86|4538.46|4538.99|4538.59|4539.24|4538.84|4538.86|4538.46|188
1630692930000|2021-09-03 18:15:30|||||||||5
1630692940000|2021-09-03 18:15:40|||||||||6
1630692950000|2021-09-03 18:15:50|4538.86|4538.46|4538.74|4538.34|4538.86|4538.46|4538.74|4538.34|36
1630692960000|2021-09-03 18:16:00|4538.86|4538.46|4538.74|4538.34|4538.86|4538.46|4538.74|4538.34|69
1630692970000|2021-09-03 18:16:10|||||||||5
1630692980000|2021-09-03 18:16:20|4538.86|4538.46|4538.74|4538.34|4538.86|4538.46|4538.74|4538.34|90
1630692990000|2021-09-03 18:16:30|4538.86|4538.46|4538.74|4538.34|4538.99|4538.59|4538.74|4538.34|75
1630693000000|2021-09-03 18:16:40|4538.86|4538.46|4538.74|4538.34|4538.99|4538.59|4538.74|4538.34|185
1630693010000|2021-09-03 18:16:50|4538.86|4538.46|4538.99|4538.59|4538.99|4538.59|4538.86|4538.46|103
1630693020000|2021-09-03 18:17:00|||||||||395
1630693030000|2021-09-03 18:17:10|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|181
1630693040000|2021-09-03 18:17:20|4539.11|4538.71|4539.24|4538.84|4539.24|4538.84|4539.11|4538.71|463
1630693060000|2021-09-03 18:17:40|||||||||233
1630693070000|2021-09-03 18:17:50|4539.11|4538.71|4539.49|4539.09|4539.49|4539.09|4539.11|4538.71|282
1630693080000|2021-09-03 18:18:00|4539.74|4539.34|4539.49|4539.09|4539.74|4539.34|4539.49|4539.09|57
1630693090000|2021-09-03 18:18:10|4539.74|4539.34|4539.74|4539.34|4539.74|4539.34|4539.74|4539.34|44
1630693100000|2021-09-03 18:18:20|||||||||60
1630693110000|2021-09-03 18:18:30|4539.99|4539.59|4539.74|4539.34|4539.99|4539.59|4539.74|4539.34|265
1630693120000|2021-09-03 18:18:40|4539.86|4539.46|4539.74|4539.34|4539.99|4539.59|4539.74|4539.34|533
1630693130000|2021-09-03 18:18:50|4539.86|4539.46|4539.99|4539.59|4539.99|4539.59|4539.74|4539.34|66
1630693140000|2021-09-03 18:19:00|||||||||22
1630693150000|2021-09-03 18:19:10|||||||||17
1630693160000|2021-09-03 18:19:20|4539.74|4539.34|4539.99|4539.59|4539.99|4539.59|4539.74|4539.34|148
1630693170000|2021-09-03 18:19:30|4539.74|4539.34|4539.74|4539.34|4539.86|4539.46|4539.74|4539.34|80
1630693180000|2021-09-03 18:19:40|||||||||40
1630693190000|2021-09-03 18:19:50|4539.86|4539.46|4539.74|4539.34|4539.86|4539.46|4539.74|4539.34|56
1630693200000|2021-09-03 18:20:00|4539.49|4539.09|4539.49|4539.09|4539.74|4539.34|4539.49|4539.09|397
1630693210000|2021-09-03 18:20:10|4539.36|4538.96|4539.49|4539.09|4539.49|4539.09|4539.36|4538.96|249
1630693220000|2021-09-03 18:20:20|4539.61|4539.21|4539.49|4539.09|4539.74|4539.34|4539.49|4539.09|304
1630693230000|2021-09-03 18:20:30|||||||||35
1630693240000|2021-09-03 18:20:40|4539.36|4538.96|4539.24|4538.84|4539.36|4538.96|4539.24|4538.84|105
1630693250000|2021-09-03 18:20:50|||||||||22
1630693270000|2021-09-03 18:21:10|4539.49|4539.09|4539.24|4538.84|4539.49|4539.09|4539.24|4538.84|70
1630693280000|2021-09-03 18:21:20|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|139
1630693290000|2021-09-03 18:21:30|||||||||5
1630693300000|2021-09-03 18:21:40|||||||||23
1630693310000|2021-09-03 18:21:50|||||||||18
1630693320000|2021-09-03 18:22:00|4539.11|4538.71|4538.99|4538.59|4539.11|4538.71|4538.99|4538.59|127
1630693330000|2021-09-03 18:22:10|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|109
1630693340000|2021-09-03 18:22:20|||||||||7
1630693350000|2021-09-03 18:22:30|||||||||72
1630693360000|2021-09-03 18:22:40|4538.61|4538.21|4538.61|4538.21|4538.74|4538.34|4538.49|4538.09|124
1630693370000|2021-09-03 18:22:50|4538.74|4538.34|4538.86|4538.46|4538.99|4538.59|4538.49|4538.09|166
1630693380000|2021-09-03 18:23:00|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|4538.74|4538.34|80
1630693390000|2021-09-03 18:23:10|||||||||1
1630693400000|2021-09-03 18:23:20|||||||||90
1630693410000|2021-09-03 18:23:30|4539.11|4538.71|4538.99|4538.59|4539.11|4538.71|4538.99|4538.59|69
1630693420000|2021-09-03 18:23:40|4538.86|4538.46|4539.24|4538.84|4539.24|4538.84|4538.74|4538.34|432
1630693430000|2021-09-03 18:23:50|||||||||73
1630693440000|2021-09-03 18:24:00|4539.49|4539.09|4539.24|4538.84|4539.49|4539.09|4539.24|4538.84|565
1630693450000|2021-09-03 18:24:10|||||||||274
1630693460000|2021-09-03 18:24:20|4539.11|4538.71|4538.99|4538.59|4539.11|4538.71|4538.99|4538.59|146
1630693470000|2021-09-03 18:24:30|||||||||61
1630693480000|2021-09-03 18:24:40|4539.11|4538.71|4538.99|4538.59|4539.24|4538.84|4538.99|4538.59|182
1630693490000|2021-09-03 18:24:50|4539.11|4538.71|4538.99|4538.59|4539.11|4538.71|4538.99|4538.59|73
1630693500000|2021-09-03 18:25:00|4538.74|4538.34|4538.74|4538.34|4538.86|4538.46|4538.74|4538.34|119
1630693510000|2021-09-03 18:25:10|4538.86|4538.46|4538.99|4538.59|4538.99|4538.59|4538.86|4538.46|46
1630693520000|2021-09-03 18:25:20|4538.86|4538.46|4538.74|4538.34|4538.86|4538.46|4538.49|4538.09|163
1630693530000|2021-09-03 18:25:30|4538.61|4538.21|4538.49|4538.09|4538.61|4538.21|4538.49|4538.09|74
1630693540000|2021-09-03 18:25:40|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|199
1630693550000|2021-09-03 18:25:50|4538.49|4538.09|4538.74|4538.34|4538.74|4538.34|4538.49|4538.09|409
1630693560000|2021-09-03 18:26:00|4538.86|4538.46|4538.99|4538.59|4538.99|4538.59|4538.74|4538.34|230
1630693570000|2021-09-03 18:26:10|4539.24|4538.84|4538.99|4538.59|4539.24|4538.84|4538.99|4538.59|331
1630693580000|2021-09-03 18:26:20|||||||||112
1630693590000|2021-09-03 18:26:30|||||||||5
1630693600000|2021-09-03 18:26:40|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|196
1630693610000|2021-09-03 18:26:50|4538.49|4538.09|4538.49|4538.09|4538.61|4538.21|4538.49|4538.09|325
1630693620000|2021-09-03 18:27:00|4538.36|4537.96|4538.74|4538.34|4538.74|4538.34|4537.99|4537.59|528
1630693630000|2021-09-03 18:27:10|4538.61|4538.21|4538.74|4538.34|4538.74|4538.34|4538.49|4538.09|90
1630693640000|2021-09-03 18:27:20|4538.49|4538.09|4538.49|4538.09|4538.74|4538.34|4538.24|4537.84|273
1630693650000|2021-09-03 18:27:30|4538.24|4537.84|4538.74|4538.34|4538.74|4538.34|4538.24|4537.84|160
1630693660000|2021-09-03 18:27:40|||||||||18
1630693670000|2021-09-03 18:27:50|4538.99|4538.59|4538.99|4538.59|4539.11|4538.71|4538.99|4538.59|201
1630693680000|2021-09-03 18:28:00|4538.86|4538.46|4538.49|4538.09|4538.99|4538.59|4538.49|4538.09|103
1630693690000|2021-09-03 18:28:10|4538.24|4537.84|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|72
1630693700000|2021-09-03 18:28:20|4538.49|4538.09|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|121
1630693710000|2021-09-03 18:28:30|4537.99|4537.59|4538.24|4537.84|4538.49|4538.09|4537.99|4537.59|355
1630693720000|2021-09-03 18:28:40|||||||||113
1630693730000|2021-09-03 18:28:50|4538.49|4538.09|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|83
1630693740000|2021-09-03 18:29:00|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|74
1630693750000|2021-09-03 18:29:10|||||||||22
1630693760000|2021-09-03 18:29:20|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|61
1630693770000|2021-09-03 18:29:30|4538.99|4538.59|4538.74|4538.34|4538.99|4538.59|4538.74|4538.34|114
1630693780000|2021-09-03 18:29:40|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|221
1630693790000|2021-09-03 18:29:50|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|24
1630693800000|2021-09-03 18:30:00|4538.49|4538.09|4538.74|4538.34|4538.99|4538.59|4538.49|4538.09|144
1630693810000|2021-09-03 18:30:10|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|78
1630693820000|2021-09-03 18:30:20|||||||||19
1630693830000|2021-09-03 18:30:30|||||||||12
1630693840000|2021-09-03 18:30:40|||||||||60
1630693850000|2021-09-03 18:30:50|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|60
1630693860000|2021-09-03 18:31:00|4538.86|4538.46|4538.86|4538.46|4538.99|4538.59|4538.86|4538.46|212
1630693870000|2021-09-03 18:31:10|4538.74|4538.34|4538.99|4538.59|4538.99|4538.59|4538.74|4538.34|345
1630693880000|2021-09-03 18:31:20|||||||||94
1630693890000|2021-09-03 18:31:30|||||||||61
1630693900000|2021-09-03 18:31:40|4538.74|4538.34|4538.49|4538.09|4538.74|4538.34|4538.49|4538.09|134
1630693910000|2021-09-03 18:31:50|4538.61|4538.21|4538.74|4538.34|4538.74|4538.34|4538.61|4538.21|102
1630693920000|2021-09-03 18:32:00|4538.49|4538.09|4538.49|4538.09|4538.61|4538.21|4538.49|4538.09|169
1630693930000|2021-09-03 18:32:10|4538.24|4537.84|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|115
1630693940000|2021-09-03 18:32:20|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|40
1630693950000|2021-09-03 18:32:30|4538.74|4538.34|4538.49|4538.09|4538.74|4538.34|4538.49|4538.09|74
1630693960000|2021-09-03 18:32:40|4538.74|4538.34|4538.49|4538.09|4538.74|4538.34|4538.49|4538.09|197
1630693970000|2021-09-03 18:32:50|4538.24|4537.84|4538.49|4538.09|4538.49|4538.09|4538.24|4537.84|106
1630693980000|2021-09-03 18:33:00|4538.36|4537.96|4538.49|4538.09|4538.49|4538.09|4538.24|4537.84|134
1630693990000|2021-09-03 18:33:10|||||||||19
1630694000000|2021-09-03 18:33:20|||||||||276
1630694010000|2021-09-03 18:33:30|4538.36|4537.96|4538.49|4538.09|4538.49|4538.09|4538.36|4537.96|90
1630694020000|2021-09-03 18:33:40|4538.36|4537.96|4538.49|4538.09|4538.49|4538.09|4538.36|4537.96|43
1630694030000|2021-09-03 18:33:50|4538.24|4537.84|4538.49|4538.09|4538.49|4538.09|4538.24|4537.84|64
1630694040000|2021-09-03 18:34:00|||||||||73
1630694050000|2021-09-03 18:34:10|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|152
1630694060000|2021-09-03 18:34:20|||||||||14
1630694070000|2021-09-03 18:34:30|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|134
1630694080000|2021-09-03 18:34:40|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|34
1630694090000|2021-09-03 18:34:50|||||||||1
1630694100000|2021-09-03 18:35:00|4538.99|4538.59|4538.74|4538.34|4538.99|4538.59|4538.74|4538.34|79
1630694110000|2021-09-03 18:35:10|||||||||11
1630694120000|2021-09-03 18:35:20|4538.86|4538.46|4538.99|4538.59|4538.99|4538.59|4538.86|4538.46|77
1630694130000|2021-09-03 18:35:30|4538.74|4538.34|4538.74|4538.34|4538.99|4538.59|4538.74|4538.34|83
1630694140000|2021-09-03 18:35:40|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|4538.86|4538.46|77
1630694150000|2021-09-03 18:35:50|||||||||41
1630694160000|2021-09-03 18:36:00|4539.11|4538.71|4538.99|4538.59|4539.11|4538.71|4538.99|4538.59|58
1630694170000|2021-09-03 18:36:10|4538.74|4538.34|4538.49|4538.09|4538.74|4538.34|4538.49|4538.09|262
1630694180000|2021-09-03 18:36:20|4538.61|4538.21|4538.24|4537.84|4538.61|4538.21|4538.24|4537.84|180
1630694190000|2021-09-03 18:36:30|4538.36|4537.96|4538.49|4538.09|4538.49|4538.09|4538.24|4537.84|276
1630694200000|2021-09-03 18:36:40|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|76
1630694210000|2021-09-03 18:36:50|||||||||10
1630694220000|2021-09-03 18:37:00|4538.49|4538.09|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|164
1630694230000|2021-09-03 18:37:10|||||||||61
1630694240000|2021-09-03 18:37:20|||||||||8
1630694250000|2021-09-03 18:37:30|4538.36|4537.96|4538.49|4538.09|4538.49|4538.09|4538.36|4537.96|105
1630694260000|2021-09-03 18:37:40|||||||||14
1630694270000|2021-09-03 18:37:50|||||||||18
1630694280000|2021-09-03 18:38:00|4538.61|4538.21|4538.74|4538.34|4538.74|4538.34|4538.49|4538.09|185
1630694290000|2021-09-03 18:38:10|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|165
1630694300000|2021-09-03 18:38:20|4538.36|4537.96|4538.49|4538.09|4538.49|4538.09|4538.36|4537.96|109
1630694310000|2021-09-03 18:38:30|4538.36|4537.96|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|139
1630694320000|2021-09-03 18:38:40|||||||||8
1630694330000|2021-09-03 18:38:50|4538.49|4538.09|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|228
1630694340000|2021-09-03 18:39:00|4538.11|4537.71|4538.24|4537.84|4538.24|4537.84|4538.11|4537.71|166
1630694350000|2021-09-03 18:39:10|4538.36|4537.96|4538.74|4538.34|4538.74|4538.34|4538.36|4537.96|149
1630694360000|2021-09-03 18:39:20|||||||||1
1630694370000|2021-09-03 18:39:30|4538.61|4538.21|4538.24|4537.84|4538.61|4538.21|4538.24|4537.84|304
1630694380000|2021-09-03 18:39:40|4538.36|4537.96|4538.49|4538.09|4538.49|4538.09|4538.24|4537.84|97
1630694390000|2021-09-03 18:39:50|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|83
1630694400000|2021-09-03 18:40:00|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|198
1630694410000|2021-09-03 18:40:10|||||||||21
1630694420000|2021-09-03 18:40:20|||||||||4
1630694430000|2021-09-03 18:40:30|4538.24|4537.84|4538.49|4538.09|4538.49|4538.09|4538.24|4537.84|240
1630694440000|2021-09-03 18:40:40|4538.24|4537.84|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|242
1630694450000|2021-09-03 18:40:50|4538.36|4537.96|4538.36|4537.96|4538.49|4538.09|4538.24|4537.84|110
1630694460000|2021-09-03 18:41:00|4538.49|4538.09|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|60
1630694470000|2021-09-03 18:41:10|4538.36|4537.96|4538.49|4538.09|4538.49|4538.09|4538.36|4537.96|33
1630694480000|2021-09-03 18:41:20|4538.36|4537.96|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|66
1630694490000|2021-09-03 18:41:30|4538.36|4537.96|4538.49|4538.09|4538.49|4538.09|4538.24|4537.84|81
1630694500000|2021-09-03 18:41:40|4538.36|4537.96|4538.49|4538.09|4538.49|4538.09|4538.36|4537.96|35
1630694510000|2021-09-03 18:41:50|4538.36|4537.96|4538.61|4538.21|4538.61|4538.21|4538.24|4537.84|113
1630694520000|2021-09-03 18:42:00|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.61|4538.21|39
1630694530000|2021-09-03 18:42:10|4538.86|4538.46|4538.74|4538.34|4538.86|4538.46|4538.74|4538.34|103
1630694540000|2021-09-03 18:42:20|4538.86|4538.46|4538.74|4538.34|4539.11|4538.71|4538.74|4538.34|332
1630694560000|2021-09-03 18:42:40|||||||||37
1630694570000|2021-09-03 18:42:50|4538.49|4538.09|4538.74|4538.34|4538.74|4538.34|4538.49|4538.09|68
1630694580000|2021-09-03 18:43:00|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|43
1630694590000|2021-09-03 18:43:10|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|41
1630694600000|2021-09-03 18:43:20|4538.99|4538.59|4538.74|4538.34|4538.99|4538.59|4538.74|4538.34|196
1630694610000|2021-09-03 18:43:30|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|4538.74|4538.34|87
1630694620000|2021-09-03 18:43:40|4538.74|4538.34|4538.74|4538.34|4538.99|4538.59|4538.74|4538.34|171
1630694630000|2021-09-03 18:43:50|4538.86|4538.46|4538.74|4538.34|4538.86|4538.46|4538.61|4538.21|127
1630694640000|2021-09-03 18:44:00|4538.61|4538.21|4538.74|4538.34|4538.74|4538.34|4538.49|4538.09|291
1630694650000|2021-09-03 18:44:10|4538.61|4538.21|4538.49|4538.09|4538.74|4538.34|4538.49|4538.09|134
1630694660000|2021-09-03 18:44:20|4538.36|4537.96|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|219
1630694670000|2021-09-03 18:44:30|4538.36|4537.96|4538.49|4538.09|4538.49|4538.09|4538.24|4537.84|260
1630694680000|2021-09-03 18:44:40|4538.36|4537.96|4538.49|4538.09|4538.49|4538.09|4538.24|4537.84|134
1630694690000|2021-09-03 18:44:50|4538.36|4537.96|4538.49|4538.09|4538.49|4538.09|4538.24|4537.84|105
1630694700000|2021-09-03 18:45:00|||||||||34
1630694710000|2021-09-03 18:45:10|4538.36|4537.96|4538.24|4537.84|4538.36|4537.96|4538.24|4537.84|100
1630694720000|2021-09-03 18:45:20|4538.49|4538.09|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|44
1630694730000|2021-09-03 18:45:30|4538.36|4537.96|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|45
1630694740000|2021-09-03 18:45:40|||||||||39
1630694750000|2021-09-03 18:45:50|4538.49|4538.09|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|36
1630694760000|2021-09-03 18:46:00|4538.11|4537.71|4537.99|4537.59|4538.11|4537.71|4537.99|4537.59|206
1630694770000|2021-09-03 18:46:10|4537.74|4537.34|4537.74|4537.34|4537.99|4537.59|4537.74|4537.34|247
1630694780000|2021-09-03 18:46:20|4537.61|4537.21|4537.61|4537.21|4537.61|4537.21|4537.61|4537.21|197
1630694790000|2021-09-03 18:46:30|4537.49|4537.09|4537.49|4537.09|4537.74|4537.34|4537.49|4537.09|355
1630694800000|2021-09-03 18:46:40|4537.74|4537.34|4537.74|4537.34|4537.74|4537.34|4537.49|4537.09|108
1630694810000|2021-09-03 18:46:50|4537.86|4537.46|4537.74|4537.34|4537.99|4537.59|4537.74|4537.34|455
1630694820000|2021-09-03 18:47:00|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|4537.99|4537.59|270
1630694830000|2021-09-03 18:47:10|||||||||118
1630694840000|2021-09-03 18:47:20|4537.74|4537.34|4537.74|4537.34|4537.99|4537.59|4537.74|4537.34|222
1630694850000|2021-09-03 18:47:30|||||||||25
1630694860000|2021-09-03 18:47:40|4537.49|4537.09|4537.99|4537.59|4537.99|4537.59|4537.49|4537.09|229
1630694870000|2021-09-03 18:47:50|4537.86|4537.46|4538.24|4537.84|4538.24|4537.84|4537.86|4537.46|83
1630694880000|2021-09-03 18:48:00|||||||||54
1630694890000|2021-09-03 18:48:10|4537.99|4537.59|4537.99|4537.59|4538.24|4537.84|4537.99|4537.59|145
1630694900000|2021-09-03 18:48:20|||||||||86
1630694910000|2021-09-03 18:48:30|||||||||54
1630694920000|2021-09-03 18:48:40|||||||||20
1630694930000|2021-09-03 18:48:50|4537.74|4537.34|4537.99|4537.59|4537.99|4537.59|4537.74|4537.34|91
1630694940000|2021-09-03 18:49:00|4537.86|4537.46|4537.99|4537.59|4537.99|4537.59|4537.74|4537.34|259
1630694950000|2021-09-03 18:49:10|||||||||225
1630694960000|2021-09-03 18:49:20|||||||||13
1630694970000|2021-09-03 18:49:30|4538.11|4537.71|4537.99|4537.59|4538.11|4537.71|4537.99|4537.59|224
1630694980000|2021-09-03 18:49:40|||||||||50
1630694990000|2021-09-03 18:49:50|4537.86|4537.46|4537.99|4537.59|4537.99|4537.59|4537.74|4537.34|190
1630695000000|2021-09-03 18:50:00|4538.11|4537.71|4537.99|4537.59|4538.24|4537.84|4537.99|4537.59|112
1630695010000|2021-09-03 18:50:10|4538.11|4537.71|4538.24|4537.84|4538.24|4537.84|4538.11|4537.71|69
1630695020000|2021-09-03 18:50:20|4538.36|4537.96|4538.24|4537.84|4538.36|4537.96|4538.24|4537.84|174
1630695030000|2021-09-03 18:50:30|4537.99|4537.59|4538.24|4537.84|4538.24|4537.84|4537.99|4537.59|104
1630695040000|2021-09-03 18:50:40|||||||||101
1630695050000|2021-09-03 18:50:50|4538.36|4537.96|4538.36|4537.96|4538.49|4538.09|4538.24|4537.84|128
1630695060000|2021-09-03 18:51:00|4538.24|4537.84|4538.49|4538.09|4538.49|4538.09|4538.24|4537.84|209
1630695070000|2021-09-03 18:51:10|4538.24|4537.84|4538.49|4538.09|4538.49|4538.09|4538.24|4537.84|145
1630695080000|2021-09-03 18:51:20|4538.24|4537.84|4538.24|4537.84|4538.49|4538.09|4538.24|4537.84|52
1630695090000|2021-09-03 18:51:30|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|360
1630695100000|2021-09-03 18:51:40|4538.61|4538.21|4538.61|4538.21|4538.61|4538.21|4538.61|4538.21|114
1630695110000|2021-09-03 18:51:50|4538.74|4538.34|4538.49|4538.09|4538.74|4538.34|4538.49|4538.09|270
1630695120000|2021-09-03 18:52:00|||||||||16
1630695130000|2021-09-03 18:52:10|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|54
1630695140000|2021-09-03 18:52:20|||||||||11
1630695150000|2021-09-03 18:52:30|4538.49|4538.09|4538.74|4538.34|4538.74|4538.34|4538.49|4538.09|178
1630695160000|2021-09-03 18:52:40|4538.86|4538.46|4538.99|4538.59|4538.99|4538.59|4538.86|4538.46|162
1630695170000|2021-09-03 18:52:50|||||||||13
1630695180000|2021-09-03 18:53:00|4538.74|4538.34|4538.74|4538.34|4538.99|4538.59|4538.74|4538.34|351
1630695190000|2021-09-03 18:53:10|4538.86|4538.46|4538.74|4538.34|4538.99|4538.59|4538.74|4538.34|61
1630695200000|2021-09-03 18:53:20|||||||||6
1630695210000|2021-09-03 18:53:30|4538.61|4538.21|4538.74|4538.34|4538.74|4538.34|4538.61|4538.21|246
1630695220000|2021-09-03 18:53:40|||||||||71
1630695230000|2021-09-03 18:53:50|4538.99|4538.59|4538.74|4538.34|4538.99|4538.59|4538.74|4538.34|171
1630695240000|2021-09-03 18:54:00|||||||||60
1630695250000|2021-09-03 18:54:10|4538.61|4538.21|4538.49|4538.09|4538.61|4538.21|4538.49|4538.09|210
1630695260000|2021-09-03 18:54:20|4538.61|4538.21|4538.49|4538.09|4538.74|4538.34|4538.49|4538.09|55
1630695270000|2021-09-03 18:54:30|4538.61|4538.21|4538.74|4538.34|4538.74|4538.34|4538.61|4538.21|80
1630695280000|2021-09-03 18:54:40|4538.86|4538.46|4538.74|4538.34|4538.99|4538.59|4538.74|4538.34|130
1630695290000|2021-09-03 18:54:50|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|4538.74|4538.34|101
1630695300000|2021-09-03 18:55:00|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|177
1630695310000|2021-09-03 18:55:10|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|210
1630695320000|2021-09-03 18:55:20|4539.74|4539.34|4539.74|4539.34|4539.74|4539.34|4539.74|4539.34|382
1630695330000|2021-09-03 18:55:30|4539.86|4539.46|4539.74|4539.34|4539.99|4539.59|4539.74|4539.34|577
1630695340000|2021-09-03 18:55:40|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|177
1630695350000|2021-09-03 18:55:50|4539.36|4538.96|4539.24|4538.84|4539.36|4538.96|4539.24|4538.84|138
1630695360000|2021-09-03 18:56:00|4539.36|4538.96|4539.49|4539.09|4539.49|4539.09|4539.36|4538.96|118
1630695370000|2021-09-03 18:56:10|4539.61|4539.21|4539.49|4539.09|4539.61|4539.21|4539.49|4539.09|199
1630695380000|2021-09-03 18:56:20|||||||||105
1630695390000|2021-09-03 18:56:30|4539.24|4538.84|4539.24|4538.84|4539.49|4539.09|4539.24|4538.84|249
1630695400000|2021-09-03 18:56:40|4538.99|4538.59|4538.99|4538.59|4539.11|4538.71|4538.99|4538.59|471
1630695410000|2021-09-03 18:56:50|||||||||195
1630695420000|2021-09-03 18:57:00|||||||||5
1630695430000|2021-09-03 18:57:10|4538.74|4538.34|4538.99|4538.59|4538.99|4538.59|4538.74|4538.34|197
1630695440000|2021-09-03 18:57:20|||||||||1
1630695450000|2021-09-03 18:57:30|4538.86|4538.46|4538.99|4538.59|4538.99|4538.59|4538.86|4538.46|211
1630695460000|2021-09-03 18:57:40|4539.24|4538.84|4538.99|4538.59|4539.24|4538.84|4538.99|4538.59|82
1630695470000|2021-09-03 18:57:50|||||||||95
1630695480000|2021-09-03 18:58:00|4539.11|4538.71|4539.24|4538.84|4539.24|4538.84|4539.11|4538.71|36
1630695490000|2021-09-03 18:58:10|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|132
1630695500000|2021-09-03 18:58:20|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4539.11|4538.71|107
1630695510000|2021-09-03 18:58:30|4539.11|4538.71|4539.11|4538.71|4539.11|4538.71|4539.11|4538.71|4
1630695520000|2021-09-03 18:58:40|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|4538.99|4538.59|28
1630695530000|2021-09-03 18:58:50|||||||||30
1630695540000|2021-09-03 18:59:00|4539.24|4538.84|4539.24|4538.84|4539.49|4539.09|4539.24|4538.84|237
1630695550000|2021-09-03 18:59:10|4539.36|4538.96|4539.24|4538.84|4539.49|4539.09|4539.24|4538.84|75
1630695560000|2021-09-03 18:59:20|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|107
1630695570000|2021-09-03 18:59:30|||||||||241
1630695580000|2021-09-03 18:59:40|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|268
1630695590000|2021-09-03 18:59:50|4539.11|4538.71|4539.24|4538.84|4539.24|4538.84|4539.11|4538.71|117
1630695600000|2021-09-03 19:00:00|4538.99|4538.59|4539.24|4538.84|4539.24|4538.84|4538.99|4538.59|245
1630695610000|2021-09-03 19:00:10|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|156
1630695620000|2021-09-03 19:00:20|4539.61|4539.21|4539.74|4539.34|4539.74|4539.34|4539.61|4539.21|201
1630695630000|2021-09-03 19:00:30|4539.61|4539.21|4539.74|4539.34|4539.74|4539.34|4539.49|4539.09|133
1630695640000|2021-09-03 19:00:40|||||||||13
1630695650000|2021-09-03 19:00:50|||||||||132
1630695660000|2021-09-03 19:01:00|||||||||50
1630695670000|2021-09-03 19:01:10|4539.99|4539.59|4539.74|4539.34|4539.99|4539.59|4539.74|4539.34|514
1630695680000|2021-09-03 19:01:20|4539.99|4539.59|4539.99|4539.59|4539.99|4539.59|4539.99|4539.59|204
1630695690000|2021-09-03 19:01:30|4539.74|4539.34|4539.74|4539.34|4539.86|4539.46|4539.74|4539.34|209
1630695700000|2021-09-03 19:01:40|4539.49|4539.09|4539.99|4539.59|4539.99|4539.59|4539.49|4539.09|507
1630695710000|2021-09-03 19:01:50|4539.86|4539.46|4539.74|4539.34|4539.99|4539.59|4539.74|4539.34|144
1630695720000|2021-09-03 19:02:00|4539.86|4539.46|4539.99|4539.59|4539.99|4539.59|4539.86|4539.46|50
1630695730000|2021-09-03 19:02:10|4540.11|4539.71|4539.99|4539.59|4540.11|4539.71|4539.99|4539.59|235
1630695740000|2021-09-03 19:02:20|4539.86|4539.46|4539.74|4539.34|4539.86|4539.46|4539.74|4539.34|229
1630695750000|2021-09-03 19:02:30|4539.86|4539.46|4539.99|4539.59|4539.99|4539.59|4539.74|4539.34|232
1630695760000|2021-09-03 19:02:40|||||||||44
1630695770000|2021-09-03 19:02:50|||||||||23
1630695780000|2021-09-03 19:03:00|4539.74|4539.34|4539.74|4539.34|4539.74|4539.34|4539.49|4539.09|517
1630695790000|2021-09-03 19:03:10|4539.99|4539.59|4539.99|4539.59|4539.99|4539.59|4539.99|4539.59|91
1630695800000|2021-09-03 19:03:20|4539.74|4539.34|4539.99|4539.59|4539.99|4539.59|4539.74|4539.34|246
1630695810000|2021-09-03 19:03:30|4539.74|4539.34|4539.74|4539.34|4539.74|4539.34|4539.74|4539.34|83
1630695820000|2021-09-03 19:03:40|4539.86|4539.46|4539.99|4539.59|4539.99|4539.59|4539.74|4539.34|133
1630695830000|2021-09-03 19:03:50|||||||||234
1630695840000|2021-09-03 19:04:00|4540.24|4539.84|4540.24|4539.84|4540.24|4539.84|4540.24|4539.84|446
1630695850000|2021-09-03 19:04:10|4540.36|4539.96|4540.74|4540.34|4540.74|4540.34|4540.36|4539.96|771
1630695860000|2021-09-03 19:04:20|4540.99|4540.59|4540.74|4540.34|4540.99|4540.59|4540.74|4540.34|198
1630695870000|2021-09-03 19:04:30|4540.86|4540.46|4540.74|4540.34|4540.86|4540.46|4540.74|4540.34|458
1630695880000|2021-09-03 19:04:40|4540.86|4540.46|4540.99|4540.59|4540.99|4540.59|4540.74|4540.34|155
1630695890000|2021-09-03 19:04:50|||||||||129
1630695900000|2021-09-03 19:05:00|||||||||95
1630695910000|2021-09-03 19:05:10|4540.86|4540.46|4540.99|4540.59|4540.99|4540.59|4540.86|4540.46|403
1630695920000|2021-09-03 19:05:20|4541.24|4540.84|4541.24|4540.84|4541.24|4540.84|4541.24|4540.84|595
1630695930000|2021-09-03 19:05:30|4540.99|4540.59|4540.99|4540.59|4541.24|4540.84|4540.99|4540.59|401
1630695940000|2021-09-03 19:05:40|4541.24|4540.84|4540.99|4540.59|4541.24|4540.84|4540.99|4540.59|293
1630695950000|2021-09-03 19:05:50|4541.11|4540.71|4541.24|4540.84|4541.24|4540.84|4541.11|4540.71|361
1630695960000|2021-09-03 19:06:00|4541.49|4541.09|4541.24|4540.84|4541.49|4541.09|4541.24|4540.84|285
1630695970000|2021-09-03 19:06:10|4540.99|4540.59|4540.99|4540.59|4540.99|4540.59|4540.99|4540.59|172
1630695980000|2021-09-03 19:06:20|4541.24|4540.84|4540.99|4540.59|4541.24|4540.84|4540.99|4540.59|86
1630695990000|2021-09-03 19:06:30|||||||||25
1630696000000|2021-09-03 19:06:40|||||||||41
1630696010000|2021-09-03 19:06:50|4540.74|4540.34|4540.74|4540.34|4540.74|4540.34|4540.74|4540.34|231
1630696020000|2021-09-03 19:07:00|4540.49|4540.09|4540.49|4540.09|4540.49|4540.09|4540.49|4540.09|200
1630696030000|2021-09-03 19:07:10|4540.24|4539.84|4540.24|4539.84|4540.49|4540.09|4540.24|4539.84|287
1630696040000|2021-09-03 19:07:20|4540.36|4539.96|4540.49|4540.09|4540.49|4540.09|4540.36|4539.96|236
1630696050000|2021-09-03 19:07:30|4540.74|4540.34|4540.74|4540.34|4540.74|4540.34|4540.74|4540.34|98
1630696060000|2021-09-03 19:07:40|4540.86|4540.46|4540.74|4540.34|4540.86|4540.46|4540.49|4540.09|512
1630696070000|2021-09-03 19:07:50|4540.49|4540.09|4540.74|4540.34|4540.74|4540.34|4540.49|4540.09|85
1630696080000|2021-09-03 19:08:00|4540.49|4540.09|4540.49|4540.09|4540.74|4540.34|4540.49|4540.09|334
1630696090000|2021-09-03 19:08:10|4540.61|4540.21|4540.74|4540.34|4540.74|4540.34|4540.61|4540.21|58
1630696100000|2021-09-03 19:08:20|||||||||33
1630696110000|2021-09-03 19:08:30|4540.99|4540.59|4540.74|4540.34|4540.99|4540.59|4540.49|4540.09|260
1630696120000|2021-09-03 19:08:40|4540.61|4540.21|4540.49|4540.09|4540.61|4540.21|4540.49|4540.09|112
1630696130000|2021-09-03 19:08:50|4540.36|4539.96|4540.49|4540.09|4540.49|4540.09|4540.24|4539.84|271
1630696140000|2021-09-03 19:09:00|4540.61|4540.21|4540.74|4540.34|4540.74|4540.34|4540.49|4540.09|70
1630696150000|2021-09-03 19:09:10|||||||||21
1630696160000|2021-09-03 19:09:20|||||||||11
1630696170000|2021-09-03 19:09:30|4540.61|4540.21|4540.49|4540.09|4540.61|4540.21|4540.49|4540.09|176
1630696180000|2021-09-03 19:09:40|||||||||25
1630696190000|2021-09-03 19:09:50|4540.74|4540.34|4540.49|4540.09|4540.74|4540.34|4540.49|4540.09|129
1630696200000|2021-09-03 19:10:00|4540.74|4540.34|4540.49|4540.09|4540.74|4540.34|4540.49|4540.09|83
1630696210000|2021-09-03 19:10:10|4540.61|4540.21|4540.74|4540.34|4540.74|4540.34|4540.61|4540.21|62
1630696220000|2021-09-03 19:10:20|4540.99|4540.59|4540.74|4540.34|4540.99|4540.59|4540.74|4540.34|286
1630696230000|2021-09-03 19:10:30|||||||||35
1630696240000|2021-09-03 19:10:40|||||||||26
1630696250000|2021-09-03 19:10:50|4540.49|4540.09|4540.24|4539.84|4540.49|4540.09|4540.24|4539.84|338
1630696260000|2021-09-03 19:11:00|4540.49|4540.09|4540.49|4540.09|4540.49|4540.09|4540.49|4540.09|108
1630696270000|2021-09-03 19:11:10|4540.24|4539.84|4540.49|4540.09|4540.49|4540.09|4540.24|4539.84|257
1630696280000|2021-09-03 19:11:20|||||||||38
1630696290000|2021-09-03 19:11:30|||||||||23
1630696300000|2021-09-03 19:11:40|4540.74|4540.34|4540.49|4540.09|4540.74|4540.34|4540.49|4540.09|217
1630696310000|2021-09-03 19:11:50|||||||||36
1630696320000|2021-09-03 19:12:00|4540.24|4539.84|4540.49|4540.09|4540.49|4540.09|4540.24|4539.84|176
1630696330000|2021-09-03 19:12:10|||||||||12
1630696340000|2021-09-03 19:12:20|4540.61|4540.21|4540.74|4540.34|4540.74|4540.34|4540.49|4540.09|266
1630696350000|2021-09-03 19:12:30|4540.61|4540.21|4540.74|4540.34|4540.74|4540.34|4540.61|4540.21|279
1630696360000|2021-09-03 19:12:40|4540.99|4540.59|4540.99|4540.59|4540.99|4540.59|4540.99|4540.59|449
1630696370000|2021-09-03 19:12:50|4541.24|4540.84|4540.99|4540.59|4541.24|4540.84|4540.99|4540.59|256
1630696380000|2021-09-03 19:13:00|4541.24|4540.84|4540.99|4540.59|4541.24|4540.84|4540.99|4540.59|82
1630696390000|2021-09-03 19:13:10|4541.24|4540.84|4541.24|4540.84|4541.24|4540.84|4541.24|4540.84|79
1630696400000|2021-09-03 19:13:20|4541.11|4540.71|4541.24|4540.84|4541.24|4540.84|4541.11|4540.71|142
1630696410000|2021-09-03 19:13:30|4540.99|4540.59|4540.99|4540.59|4540.99|4540.59|4540.99|4540.59|189
1630696420000|2021-09-03 19:13:40|||||||||31
1630696430000|2021-09-03 19:13:50|4541.24|4540.84|4541.24|4540.84|4541.24|4540.84|4541.24|4540.84|82
1630696440000|2021-09-03 19:14:00|4540.99|4540.59|4540.99|4540.59|4541.11|4540.71|4540.99|4540.59|249
1630696450000|2021-09-03 19:14:10|4541.24|4540.84|4541.24|4540.84|4541.24|4540.84|4541.24|4540.84|183
1630696460000|2021-09-03 19:14:20|||||||||15
1630696470000|2021-09-03 19:14:30|4541.49|4541.09|4541.49|4541.09|4541.49|4541.09|4541.49|4541.09|134
1630696480000|2021-09-03 19:14:40|4541.61|4541.21|4541.74|4541.34|4541.74|4541.34|4541.61|4541.21|362
1630696490000|2021-09-03 19:14:50|4541.49|4541.09|4541.49|4541.09|4541.49|4541.09|4541.49|4541.09|378
1630696500000|2021-09-03 19:15:00|4541.24|4540.84|4541.49|4541.09|4541.49|4541.09|4541.24|4540.84|377
1630696510000|2021-09-03 19:15:10|||||||||41
1630696520000|2021-09-03 19:15:20|||||||||122
1630696530000|2021-09-03 19:15:30|4541.74|4541.34|4541.74|4541.34|4541.74|4541.34|4541.74|4541.34|232
1630696540000|2021-09-03 19:15:40|4541.49|4541.09|4541.49|4541.09|4541.49|4541.09|4541.49|4541.09|153
1630696550000|2021-09-03 19:15:50|4541.61|4541.21|4541.74|4541.34|4541.74|4541.34|4541.61|4541.21|240
1630696560000|2021-09-03 19:16:00|||||||||26
1630696570000|2021-09-03 19:16:10|||||||||14
1630696580000|2021-09-03 19:16:20|4541.61|4541.21|4541.24|4540.84|4541.74|4541.34|4541.24|4540.84|567
1630696590000|2021-09-03 19:16:30|4541.11|4540.71|4540.99|4540.59|4541.11|4540.71|4540.99|4540.59|367
1630696600000|2021-09-03 19:16:40|4540.74|4540.34|4540.49|4540.09|4540.74|4540.34|4540.49|4540.09|743
1630696610000|2021-09-03 19:16:50|4540.24|4539.84|4540.74|4540.34|4540.74|4540.34|4540.24|4539.84|309
1630696620000|2021-09-03 19:17:00|4540.99|4540.59|4540.99|4540.59|4540.99|4540.59|4540.99|4540.59|135
1630696630000|2021-09-03 19:17:10|||||||||15
1630696640000|2021-09-03 19:17:20|4540.74|4540.34|4540.49|4540.09|4540.74|4540.34|4540.49|4540.09|205
1630696650000|2021-09-03 19:17:30|4540.24|4539.84|4540.49|4540.09|4540.49|4540.09|4540.24|4539.84|215
1630696660000|2021-09-03 19:17:40|||||||||55
1630696670000|2021-09-03 19:17:50|||||||||194
1630696680000|2021-09-03 19:18:00|4540.24|4539.84|4540.49|4540.09|4540.49|4540.09|4540.24|4539.84|171
1630696690000|2021-09-03 19:18:10|4540.74|4540.34|4540.74|4540.34|4540.74|4540.34|4540.74|4540.34|190
1630696700000|2021-09-03 19:18:20|4540.99|4540.59|4540.99|4540.59|4540.99|4540.59|4540.99|4540.59|248
1630696710000|2021-09-03 19:18:30|4540.74|4540.34|4540.49|4540.09|4540.74|4540.34|4540.49|4540.09|390
1630696720000|2021-09-03 19:18:40|4540.24|4539.84|4540.24|4539.84|4540.36|4539.96|4539.99|4539.59|602
1630696730000|2021-09-03 19:18:50|4539.99|4539.59|4539.99|4539.59|4540.24|4539.84|4539.99|4539.59|526
1630696740000|2021-09-03 19:19:00|4540.11|4539.71|4539.99|4539.59|4540.11|4539.71|4539.99|4539.59|177
1630696750000|2021-09-03 19:19:10|4540.24|4539.84|4540.49|4540.09|4540.49|4540.09|4540.24|4539.84|258
1630696760000|2021-09-03 19:19:20|4540.24|4539.84|4540.24|4539.84|4540.24|4539.84|4540.24|4539.84|87
1630696770000|2021-09-03 19:19:30|||||||||30
1630696780000|2021-09-03 19:19:40|4540.11|4539.71|4540.24|4539.84|4540.24|4539.84|4539.99|4539.59|118
1630696790000|2021-09-03 19:19:50|4540.11|4539.71|4539.99|4539.59|4540.24|4539.84|4539.99|4539.59|274
1630696800000|2021-09-03 19:20:00|4539.91|4539.51|4539.66|4539.26|4539.91|4539.51|4539.66|4539.26|247
1630696810000|2021-09-03 19:20:10|4539.41|4539.01|4539.41|4539.01|4539.41|4539.01|4539.41|4539.01|706
1630696820000|2021-09-03 19:20:20|4539.16|4538.76|4539.28|4538.88|4539.41|4539.01|4539.16|4538.76|381
1630696830000|2021-09-03 19:20:30|4539.16|4538.76|4539.16|4538.76|4539.41|4539.01|4539.16|4538.76|182
1630696840000|2021-09-03 19:20:40|4538.91|4538.51|4539.41|4539.01|4539.41|4539.01|4538.91|4538.51|569
1630696850000|2021-09-03 19:20:50|||||||||83
1630696860000|2021-09-03 19:21:00|4539.28|4538.88|4539.41|4539.01|4539.41|4539.01|4539.16|4538.76|185
1630696870000|2021-09-03 19:21:10|4539.28|4538.88|4539.16|4538.76|4539.28|4538.88|4539.16|4538.76|35
1630696880000|2021-09-03 19:21:20|||||||||65
1630696890000|2021-09-03 19:21:30|4539.28|4538.88|4539.16|4538.76|4539.41|4539.01|4539.16|4538.76|186
1630696900000|2021-09-03 19:21:40|4539.41|4539.01|4539.41|4539.01|4539.41|4539.01|4539.16|4538.76|111
1630696910000|2021-09-03 19:21:50|4539.66|4539.26|4539.66|4539.26|4539.66|4539.26|4539.66|4539.26|214
1630696920000|2021-09-03 19:22:00|4539.41|4539.01|4539.66|4539.26|4539.66|4539.26|4539.41|4539.01|204
1630696930000|2021-09-03 19:22:10|4539.41|4539.01|4539.41|4539.01|4539.66|4539.26|4539.41|4539.01|132
1630696940000|2021-09-03 19:22:20|||||||||5
1630696950000|2021-09-03 19:22:30|4539.16|4538.76|4539.16|4538.76|4539.16|4538.76|4539.16|4538.76|183
1630696960000|2021-09-03 19:22:40|||||||||18
1630696970000|2021-09-03 19:22:50|4538.91|4538.51|4539.16|4538.76|4539.16|4538.76|4538.91|4538.51|226
1630696980000|2021-09-03 19:23:00|4539.03|4538.63|4539.16|4538.76|4539.16|4538.76|4538.91|4538.51|186
1630696990000|2021-09-03 19:23:10|||||||||13
1630697000000|2021-09-03 19:23:20|||||||||152
1630697010000|2021-09-03 19:23:30|4539.03|4538.63|4538.91|4538.51|4539.03|4538.63|4538.91|4538.51|100
1630697020000|2021-09-03 19:23:40|||||||||67
1630697030000|2021-09-03 19:23:50|4539.16|4538.76|4539.16|4538.76|4539.16|4538.76|4538.91|4538.51|230
1630697040000|2021-09-03 19:24:00|4539.03|4538.63|4538.91|4538.51|4539.03|4538.63|4538.91|4538.51|166
1630697050000|2021-09-03 19:24:10|4538.66|4538.26|4538.91|4538.51|4538.91|4538.51|4538.66|4538.26|210
1630697060000|2021-09-03 19:24:20|4538.78|4538.38|4538.91|4538.51|4538.91|4538.51|4538.66|4538.26|78
1630697070000|2021-09-03 19:24:30|4539.03|4538.63|4539.16|4538.76|4539.16|4538.76|4538.91|4538.51|196
1630697080000|2021-09-03 19:24:40|4539.03|4538.63|4539.16|4538.76|4539.16|4538.76|4539.03|4538.63|123
1630697090000|2021-09-03 19:24:50|4538.91|4538.51|4539.16|4538.76|4539.16|4538.76|4538.91|4538.51|75
1630697100000|2021-09-03 19:25:00|4539.41|4539.01|4539.41|4539.01|4539.41|4539.01|4539.16|4538.76|226
1630697110000|2021-09-03 19:25:10|||||||||12
1630697120000|2021-09-03 19:25:20|4539.53|4539.13|4539.41|4539.01|4539.66|4539.26|4539.41|4539.01|205
1630697130000|2021-09-03 19:25:30|4539.66|4539.26|4539.91|4539.51|4539.91|4539.51|4539.53|4539.13|236
1630697140000|2021-09-03 19:25:40|4539.66|4539.26|4539.91|4539.51|4539.91|4539.51|4539.66|4539.26|113
1630697150000|2021-09-03 19:25:50|4540.03|4539.63|4539.66|4539.26|4540.03|4539.63|4539.66|4539.26|624
1630697160000|2021-09-03 19:26:00|4539.41|4539.01|4539.66|4539.26|4539.66|4539.26|4539.41|4539.01|339
1630697170000|2021-09-03 19:26:10|4539.41|4539.01|4539.16|4538.76|4539.41|4539.01|4539.16|4538.76|437
1630697180000|2021-09-03 19:26:20|4538.91|4538.51|4538.66|4538.26|4538.91|4538.51|4538.66|4538.26|268
1630697190000|2021-09-03 19:26:30|||||||||73
1630697200000|2021-09-03 19:26:40|4538.78|4538.38|4538.91|4538.51|4538.91|4538.51|4538.78|4538.38|77
1630697210000|2021-09-03 19:26:50|4538.78|4538.38|4538.91|4538.51|4538.91|4538.51|4538.66|4538.26|239
1630697220000|2021-09-03 19:27:00|4538.78|4538.38|4538.66|4538.26|4538.91|4538.51|4538.66|4538.26|376
1630697230000|2021-09-03 19:27:10|4538.78|4538.38|4538.66|4538.26|4538.91|4538.51|4538.66|4538.26|285
1630697240000|2021-09-03 19:27:20|4538.41|4538.01|4538.66|4538.26|4538.66|4538.26|4538.41|4538.01|257
1630697250000|2021-09-03 19:27:30|4538.41|4538.01|4538.66|4538.26|4538.66|4538.26|4538.41|4538.01|182
1630697260000|2021-09-03 19:27:40|4538.41|4538.01|4538.41|4538.01|4538.41|4538.01|4538.41|4538.01|269
1630697270000|2021-09-03 19:27:50|||||||||76
1630697280000|2021-09-03 19:28:00|4538.28|4537.88|4538.41|4538.01|4538.41|4538.01|4538.16|4537.76|310
1630697290000|2021-09-03 19:28:10|4538.28|4537.88|4538.41|4538.01|4538.41|4538.01|4538.28|4537.88|96
1630697300000|2021-09-03 19:28:20|||||||||33
1630697310000|2021-09-03 19:28:30|4538.16|4537.76|4538.16|4537.76|4538.16|4537.76|4538.16|4537.76|61
1630697320000|2021-09-03 19:28:40|4537.91|4537.51|4537.91|4537.51|4537.91|4537.51|4537.91|4537.51|103
1630697330000|2021-09-03 19:28:50|4538.16|4537.76|4538.16|4537.76|4538.16|4537.76|4538.16|4537.76|248
1630697340000|2021-09-03 19:29:00|||||||||38
1630697350000|2021-09-03 19:29:10|4538.28|4537.88|4538.41|4538.01|4538.41|4538.01|4538.28|4537.88|106
1630697360000|2021-09-03 19:29:20|||||||||44
1630697370000|2021-09-03 19:29:30|||||||||19
1630697380000|2021-09-03 19:29:40|4538.16|4537.76|4538.16|4537.76|4538.41|4538.01|4538.16|4537.76|294
1630697390000|2021-09-03 19:29:50|4538.28|4537.88|4538.16|4537.76|4538.41|4538.01|4538.16|4537.76|147
1630697400000|2021-09-03 19:30:00|4538.41|4538.01|4538.66|4538.26|4538.66|4538.26|4538.41|4538.01|645
1630697410000|2021-09-03 19:30:10|4538.41|4538.01|4538.16|4537.76|4538.41|4538.01|4538.16|4537.76|202
1630697420000|2021-09-03 19:30:20|4538.41|4538.01|4538.16|4537.76|4538.41|4538.01|4538.16|4537.76|235
1630697430000|2021-09-03 19:30:30|||||||||9
1630697440000|2021-09-03 19:30:40|4538.41|4538.01|4538.41|4538.01|4538.41|4538.01|4538.16|4537.76|149
1630697450000|2021-09-03 19:30:50|4538.66|4538.26|4538.66|4538.26|4538.66|4538.26|4538.66|4538.26|106
1630697460000|2021-09-03 19:31:00|4538.91|4538.51|4538.91|4538.51|4538.91|4538.51|4538.91|4538.51|342
1630697470000|2021-09-03 19:31:10|4539.03|4538.63|4539.16|4538.76|4539.16|4538.76|4539.03|4538.63|311
1630697480000|2021-09-03 19:31:20|4539.28|4538.88|4539.41|4539.01|4539.66|4539.26|4539.16|4538.76|523
1630697490000|2021-09-03 19:31:30|4539.66|4539.26|4539.66|4539.26|4539.66|4539.26|4539.66|4539.26|99
1630697500000|2021-09-03 19:31:40|4539.91|4539.51|4539.66|4539.26|4539.91|4539.51|4539.66|4539.26|340
1630697510000|2021-09-03 19:31:50|4539.53|4539.13|4539.66|4539.26|4539.66|4539.26|4539.41|4539.01|574
1630697520000|2021-09-03 19:32:00|4539.41|4539.01|4539.41|4539.01|4539.66|4539.26|4539.28|4538.88|414
1630697530000|2021-09-03 19:32:10|4539.66|4539.26|4539.41|4539.01|4539.66|4539.26|4539.16|4538.76|327
1630697540000|2021-09-03 19:32:20|4539.53|4539.13|4539.66|4539.26|4539.66|4539.26|4539.53|4539.13|89
1630697550000|2021-09-03 19:32:30|4539.41|4539.01|4539.41|4539.01|4539.41|4539.01|4539.41|4539.01|133
1630697560000|2021-09-03 19:32:40|4539.53|4539.13|4539.66|4539.26|4539.66|4539.26|4539.53|4539.13|263
1630697570000|2021-09-03 19:32:50|4539.41|4539.01|4539.41|4539.01|4539.41|4539.01|4539.41|4539.01|192
1630697580000|2021-09-03 19:33:00|4539.66|4539.26|4539.66|4539.26|4539.66|4539.26|4539.41|4539.01|258
1630697590000|2021-09-03 19:33:10|||||||||177
1630697600000|2021-09-03 19:33:20|4539.91|4539.51|4539.91|4539.51|4539.91|4539.51|4539.91|4539.51|428
1630697610000|2021-09-03 19:33:30|4540.03|4539.63|4540.16|4539.76|4540.16|4539.76|4540.03|4539.63|71
1630697620000|2021-09-03 19:33:40|4539.91|4539.51|4539.91|4539.51|4539.91|4539.51|4539.91|4539.51|136
1630697630000|2021-09-03 19:33:50|4540.03|4539.63|4539.91|4539.51|4540.03|4539.63|4539.91|4539.51|83
1630697640000|2021-09-03 19:34:00|4540.16|4539.76|4539.91|4539.51|4540.16|4539.76|4539.91|4539.51|196
1630697650000|2021-09-03 19:34:10|||||||||5
1630697660000|2021-09-03 19:34:20|4540.16|4539.76|4540.16|4539.76|4540.16|4539.76|4540.16|4539.76|131
1630697670000|2021-09-03 19:34:30|4540.41|4540.01|4540.16|4539.76|4540.41|4540.01|4540.16|4539.76|166
1630697680000|2021-09-03 19:34:40|4540.03|4539.63|4540.16|4539.76|4540.16|4539.76|4540.03|4539.63|167
1630697690000|2021-09-03 19:34:50|4540.41|4540.01|4540.41|4540.01|4540.41|4540.01|4540.41|4540.01|278
1630697700000|2021-09-03 19:35:00|4540.16|4539.76|4540.41|4540.01|4540.66|4540.26|4540.16|4539.76|812
1630697710000|2021-09-03 19:35:10|4540.66|4540.26|4540.16|4539.76|4540.66|4540.26|4540.16|4539.76|482
1630697720000|2021-09-03 19:35:20|4540.03|4539.63|4539.91|4539.51|4540.03|4539.63|4539.91|4539.51|375
1630697730000|2021-09-03 19:35:30|4539.66|4539.26|4539.91|4539.51|4539.91|4539.51|4539.66|4539.26|388
1630697740000|2021-09-03 19:35:40|4540.03|4539.63|4540.16|4539.76|4540.16|4539.76|4540.03|4539.63|241
1630697750000|2021-09-03 19:35:50|||||||||133
1630697760000|2021-09-03 19:36:00|4540.03|4539.63|4539.91|4539.51|4540.03|4539.63|4539.91|4539.51|117
1630697770000|2021-09-03 19:36:10|4539.78|4539.38|4539.66|4539.26|4539.78|4539.38|4539.66|4539.26|280
1630697780000|2021-09-03 19:36:20|4539.41|4539.01|4539.91|4539.51|4539.91|4539.51|4539.41|4539.01|376
1630697790000|2021-09-03 19:36:30|||||||||102
1630697800000|2021-09-03 19:36:40|4539.66|4539.26|4539.66|4539.26|4539.66|4539.26|4539.66|4539.26|55
1630697810000|2021-09-03 19:36:50|4539.78|4539.38|4539.66|4539.26|4539.91|4539.51|4539.66|4539.26|157
1630697820000|2021-09-03 19:37:00|4539.53|4539.13|4539.16|4538.76|4539.53|4539.13|4538.91|4538.51|466
1630697830000|2021-09-03 19:37:10|4539.41|4539.01|4539.16|4538.76|4539.41|4539.01|4539.16|4538.76|211
1630697840000|2021-09-03 19:37:20|||||||||129
1630697850000|2021-09-03 19:37:30|4539.41|4539.01|4539.41|4539.01|4539.41|4539.01|4539.41|4539.01|154
1630697860000|2021-09-03 19:37:40|4539.28|4538.88|4539.16|4538.76|4539.41|4539.01|4539.16|4538.76|325
1630697870000|2021-09-03 19:37:50|4539.41|4539.01|4539.41|4539.01|4539.41|4539.01|4539.41|4539.01|103
1630697880000|2021-09-03 19:38:00|4539.28|4538.88|4539.16|4538.76|4539.28|4538.88|4539.16|4538.76|242
1630697890000|2021-09-03 19:38:10|4538.91|4538.51|4538.91|4538.51|4538.91|4538.51|4538.78|4538.38|264
1630697900000|2021-09-03 19:38:20|4538.78|4538.38|4538.41|4538.01|4538.78|4538.38|4538.41|4538.01|392
1630697910000|2021-09-03 19:38:30|4538.53|4538.13|4538.66|4538.26|4538.91|4538.51|4538.53|4538.13|374
1630697920000|2021-09-03 19:38:40|4538.41|4538.01|4538.66|4538.26|4538.66|4538.26|4538.41|4538.01|171
1630697930000|2021-09-03 19:38:50|||||||||109
1630697940000|2021-09-03 19:39:00|4538.91|4538.51|4538.66|4538.26|4538.91|4538.51|4538.41|4538.01|290
1630697950000|2021-09-03 19:39:10|4538.53|4538.13|4538.16|4537.76|4538.66|4538.26|4538.16|4537.76|280
1630697960000|2021-09-03 19:39:20|4538.28|4537.88|4538.41|4538.01|4538.41|4538.01|4538.16|4537.76|97
1630697970000|2021-09-03 19:39:30|||||||||128
1630697980000|2021-09-03 19:39:40|4538.28|4537.88|4538.41|4538.01|4538.41|4538.01|4538.28|4537.88|94
1630697990000|2021-09-03 19:39:50|||||||||38
1630698000000|2021-09-03 19:40:00|4538.16|4537.76|4538.41|4538.01|4538.41|4538.01|4538.16|4537.76|262
1630698010000|2021-09-03 19:40:10|4538.16|4537.76|4538.41|4538.01|4538.41|4538.01|4538.16|4537.76|230
1630698020000|2021-09-03 19:40:20|4538.16|4537.76|4538.41|4538.01|4538.41|4538.01|4538.16|4537.76|514
1630698030000|2021-09-03 19:40:30|||||||||18
1630698040000|2021-09-03 19:40:40|4538.16|4537.76|4538.41|4538.01|4538.41|4538.01|4538.16|4537.76|214
1630698050000|2021-09-03 19:40:50|||||||||36
1630698060000|2021-09-03 19:41:00|4538.66|4538.26|4538.41|4538.01|4538.66|4538.26|4538.41|4538.01|258
1630698070000|2021-09-03 19:41:10|4538.66|4538.26|4538.41|4538.01|4538.66|4538.26|4538.41|4538.01|313
1630698080000|2021-09-03 19:41:20|4538.16|4537.76|4538.16|4537.76|4538.28|4537.88|4538.16|4537.76|193
1630698090000|2021-09-03 19:41:30|||||||||206
1630698100000|2021-09-03 19:41:40|4537.91|4537.51|4537.91|4537.51|4538.16|4537.76|4537.91|4537.51|342
1630698110000|2021-09-03 19:41:50|||||||||195
1630698120000|2021-09-03 19:42:00|4538.03|4537.63|4537.91|4537.51|4538.16|4537.76|4537.91|4537.51|234
1630698130000|2021-09-03 19:42:10|4537.66|4537.26|4537.41|4537.01|4537.66|4537.26|4537.41|4537.01|630
1630698140000|2021-09-03 19:42:20|4537.16|4536.76|4537.16|4536.76|4537.41|4537.01|4537.16|4536.76|487
1630698150000|2021-09-03 19:42:30|4536.91|4536.51|4537.16|4536.76|4537.16|4536.76|4536.91|4536.51|911
1630698160000|2021-09-03 19:42:40|4536.91|4536.51|4536.91|4536.51|4537.16|4536.76|4536.91|4536.51|285
1630698170000|2021-09-03 19:42:50|||||||||539
1630698180000|2021-09-03 19:43:00|4536.66|4536.26|4537.41|4537.01|4537.41|4537.01|4536.66|4536.26|667
1630698190000|2021-09-03 19:43:10|4537.16|4536.76|4537.16|4536.76|4537.16|4536.76|4537.16|4536.76|501
1630698200000|2021-09-03 19:43:20|||||||||42
1630698210000|2021-09-03 19:43:30|4536.91|4536.51|4537.16|4536.76|4537.16|4536.76|4536.91|4536.51|498
1630698220000|2021-09-03 19:43:40|4537.03|4536.63|4537.16|4536.76|4537.16|4536.76|4537.03|4536.63|36
1630698230000|2021-09-03 19:43:50|||||||||96
1630698240000|2021-09-03 19:44:00|4536.91|4536.51|4536.91|4536.51|4537.16|4536.76|4536.91|4536.51|588
1630698250000|2021-09-03 19:44:10|||||||||161
1630698260000|2021-09-03 19:44:20|4536.66|4536.26|4536.91|4536.51|4536.91|4536.51|4536.66|4536.26|269
1630698270000|2021-09-03 19:44:30|4536.78|4536.38|4536.66|4536.26|4536.91|4536.51|4536.66|4536.26|591
1630698280000|2021-09-03 19:44:40|4536.41|4536.01|4536.66|4536.26|4536.66|4536.26|4536.41|4536.01|493
1630698290000|2021-09-03 19:44:50|4536.91|4536.51|4536.91|4536.51|4537.16|4536.76|4536.91|4536.51|547
1630698300000|2021-09-03 19:45:00|4536.66|4536.26|4536.78|4536.38|4536.91|4536.51|4536.66|4536.26|491
1630698310000|2021-09-03 19:45:10|4536.91|4536.51|4536.91|4536.51|4536.91|4536.51|4536.66|4536.26|319
1630698320000|2021-09-03 19:45:20|4537.03|4536.63|4537.16|4536.76|4537.16|4536.76|4536.91|4536.51|292
1630698330000|2021-09-03 19:45:30|4537.41|4537.01|4537.91|4537.51|4538.03|4537.63|4537.41|4537.01|1024
1630698340000|2021-09-03 19:45:40|4538.03|4537.63|4538.41|4538.01|4538.41|4538.01|4538.03|4537.63|428
1630698350000|2021-09-03 19:45:50|4538.16|4537.76|4538.41|4538.01|4538.41|4538.01|4538.16|4537.76|602
1630698360000|2021-09-03 19:46:00|4538.16|4537.76|4537.91|4537.51|4538.16|4537.76|4537.91|4537.51|313
1630698370000|2021-09-03 19:46:10|||||||||346
1630698380000|2021-09-03 19:46:20|4538.03|4537.63|4537.91|4537.51|4538.03|4537.63|4537.78|4537.38|512
1630698390000|2021-09-03 19:46:30|4537.78|4537.38|4538.16|4537.76|4538.16|4537.76|4537.66|4537.26|504
1630698400000|2021-09-03 19:46:40|||||||||15
1630698410000|2021-09-03 19:46:50|4537.91|4537.51|4537.91|4537.51|4537.91|4537.51|4537.91|4537.51|135
1630698420000|2021-09-03 19:47:00|4537.66|4537.26|4537.16|4536.76|4537.91|4537.51|4537.16|4536.76|929
1630698430000|2021-09-03 19:47:10|4537.03|4536.63|4536.91|4536.51|4537.03|4536.63|4536.91|4536.51|125
1630698440000|2021-09-03 19:47:20|4537.16|4536.76|4537.16|4536.76|4537.16|4536.76|4536.91|4536.51|401
1630698450000|2021-09-03 19:47:30|4537.28|4536.88|4537.16|4536.76|4537.41|4537.01|4537.16|4536.76|254
1630698460000|2021-09-03 19:47:40|4536.91|4536.51|4536.91|4536.51|4536.91|4536.51|4536.91|4536.51|248
1630698470000|2021-09-03 19:47:50|4537.16|4536.76|4537.16|4536.76|4537.16|4536.76|4536.91|4536.51|181
1630698480000|2021-09-03 19:48:00|4537.03|4536.63|4536.66|4536.26|4537.03|4536.63|4536.53|4536.13|604
1630698490000|2021-09-03 19:48:10|4536.78|4536.38|4536.66|4536.26|4536.91|4536.51|4536.66|4536.26|414
1630698500000|2021-09-03 19:48:20|4536.53|4536.13|4536.41|4536.01|4536.53|4536.13|4536.41|4536.01|450
1630698510000|2021-09-03 19:48:30|4536.66|4536.26|4536.66|4536.26|4536.66|4536.26|4536.66|4536.26|181
1630698520000|2021-09-03 19:48:40|||||||||43
1630698530000|2021-09-03 19:48:50|4536.41|4536.01|4536.41|4536.01|4536.66|4536.26|4536.41|4536.01|245
1630698540000|2021-09-03 19:49:00|4536.53|4536.13|4536.66|4536.26|4536.66|4536.26|4536.41|4536.01|198
1630698550000|2021-09-03 19:49:10|4536.78|4536.38|4536.91|4536.51|4536.91|4536.51|4536.66|4536.26|499
1630698560000|2021-09-03 19:49:20|4537.03|4536.63|4537.16|4536.76|4537.16|4536.76|4536.91|4536.51|414
1630698570000|2021-09-03 19:49:30|4536.91|4536.51|4536.91|4536.51|4536.91|4536.51|4536.91|4536.51|262
1630698580000|2021-09-03 19:49:40|4537.16|4536.76|4536.91|4536.51|4537.16|4536.76|4536.91|4536.51|368
1630698590000|2021-09-03 19:49:50|4536.78|4536.38|4536.91|4536.51|4536.91|4536.51|4536.66|4536.26|281
1630698600000|2021-09-03 19:50:00|4537.91|4537.51|4537.41|4537.01|4538.66|4538.26|4537.41|4537.01|2685
1630698610000|2021-09-03 19:50:10|4537.53|4537.13|4537.91|4537.51|4538.16|4537.76|4537.41|4537.01|775
1630698620000|2021-09-03 19:50:20|4538.16|4537.76|4537.91|4537.51|4538.16|4537.76|4537.91|4537.51|192
1630698630000|2021-09-03 19:50:30|4537.66|4537.26|4537.41|4537.01|4537.66|4537.26|4537.41|4537.01|306
1630698640000|2021-09-03 19:50:40|4537.16|4536.76|4537.16|4536.76|4537.16|4536.76|4537.16|4536.76|333
1630698650000|2021-09-03 19:50:50|4537.28|4536.88|4537.16|4536.76|4537.41|4537.01|4537.16|4536.76|299
1630698660000|2021-09-03 19:51:00|4537.41|4537.01|4537.66|4537.26|4537.91|4537.51|4537.41|4537.01|610
1630698670000|2021-09-03 19:51:10|4537.91|4537.51|4537.66|4537.26|4537.91|4537.51|4537.41|4537.01|731
1630698680000|2021-09-03 19:51:20|4537.41|4537.01|4537.16|4536.76|4537.41|4537.01|4537.16|4536.76|457
1630698690000|2021-09-03 19:51:30|4537.03|4536.63|4537.16|4536.76|4537.16|4536.76|4536.91|4536.51|449
1630698700000|2021-09-03 19:51:40|4536.91|4536.51|4536.91|4536.51|4537.16|4536.76|4536.91|4536.51|309
1630698710000|2021-09-03 19:51:50|4537.16|4536.76|4536.91|4536.51|4537.16|4536.76|4536.91|4536.51|489
1630698720000|2021-09-03 19:52:00|4537.16|4536.76|4537.41|4537.01|4537.41|4537.01|4536.91|4536.51|801
1630698730000|2021-09-03 19:52:10|4537.53|4537.13|4537.91|4537.51|4537.91|4537.51|4537.41|4537.01|592
1630698740000|2021-09-03 19:52:20|4537.66|4537.26|4537.66|4537.26|4537.66|4537.26|4537.66|4537.26|516
1630698750000|2021-09-03 19:52:30|4537.91|4537.51|4538.16|4537.76|4538.16|4537.76|4537.91|4537.51|316
1630698760000|2021-09-03 19:52:40|4537.91|4537.51|4537.41|4537.01|4537.91|4537.51|4537.41|4537.01|475
1630698770000|2021-09-03 19:52:50|4537.16|4536.76|4537.16|4536.76|4537.16|4536.76|4537.16|4536.76|280
1630698780000|2021-09-03 19:53:00|4537.41|4537.01|4537.16|4536.76|4537.41|4537.01|4537.16|4536.76|169
1630698790000|2021-09-03 19:53:10|4537.41|4537.01|4537.41|4537.01|4537.66|4537.26|4537.41|4537.01|386
1630698800000|2021-09-03 19:53:20|4537.66|4537.26|4537.91|4537.51|4537.91|4537.51|4537.66|4537.26|738
1630698810000|2021-09-03 19:53:30|4538.03|4537.63|4537.91|4537.51|4538.16|4537.76|4537.91|4537.51|281
1630698820000|2021-09-03 19:53:40|4538.16|4537.76|4537.91|4537.51|4538.16|4537.76|4537.91|4537.51|276
1630698830000|2021-09-03 19:53:50|4537.66|4537.26|4537.16|4536.76|4537.91|4537.51|4537.16|4536.76|719
1630698840000|2021-09-03 19:54:00|4536.91|4536.51|4537.03|4536.63|4537.28|4536.88|4536.91|4536.51|624
1630698850000|2021-09-03 19:54:10|4537.16|4536.76|4537.16|4536.76|4537.16|4536.76|4536.91|4536.51|312
1630698860000|2021-09-03 19:54:20|4536.91|4536.51|4537.03|4536.63|4537.16|4536.76|4536.91|4536.51|290
1630698870000|2021-09-03 19:54:30|4536.91|4536.51|4536.91|4536.51|4536.91|4536.51|4536.91|4536.51|105
1630698880000|2021-09-03 19:54:40|4536.66|4536.26|4536.16|4535.76|4536.66|4536.26|4536.16|4535.76|1318
1630698890000|2021-09-03 19:54:50|4535.66|4535.26|4535.91|4535.51|4535.91|4535.51|4535.66|4535.26|973
1630698900000|2021-09-03 19:55:00|4535.66|4535.26|4535.16|4534.76|4535.91|4535.51|4534.91|4534.51|1480
1630698910000|2021-09-03 19:55:10|4535.41|4535.01|4535.66|4535.26|4535.91|4535.51|4535.41|4535.01|695
1630698920000|2021-09-03 19:55:20|4535.41|4535.01|4535.41|4535.01|4535.41|4535.01|4535.16|4534.76|793
1630698930000|2021-09-03 19:55:30|4535.16|4534.76|4535.16|4534.76|4535.66|4535.26|4534.91|4534.51|838
1630698940000|2021-09-03 19:55:40|4534.91|4534.51|4535.16|4534.76|4535.16|4534.76|4534.91|4534.51|837
1630698950000|2021-09-03 19:55:50|4534.91|4534.51|4535.16|4534.76|4535.16|4534.76|4534.66|4534.26|850
1630698960000|2021-09-03 19:56:00|4534.91|4534.51|4534.91|4534.51|4535.16|4534.76|4534.78|4534.38|929
1630698970000|2021-09-03 19:56:10|4534.66|4534.26|4534.41|4534.01|4534.91|4534.51|4534.41|4534.01|985
1630698980000|2021-09-03 19:56:20|4534.66|4534.26|4534.66|4534.26|4534.66|4534.26|4534.41|4534.01|573
1630698990000|2021-09-03 19:56:30|4534.41|4534.01|4534.66|4534.26|4534.66|4534.26|4534.41|4534.01|758
1630699000000|2021-09-03 19:56:40|4534.91|4534.51|4535.16|4534.76|4535.16|4534.76|4534.91|4534.51|843
1630699010000|2021-09-03 19:56:50|4534.91|4534.51|4534.66|4534.26|4535.16|4534.76|4534.66|4534.26|633
1630699020000|2021-09-03 19:57:00|4534.91|4534.51|4534.91|4534.51|4534.91|4534.51|4534.41|4534.01|1989
1630699030000|2021-09-03 19:57:10|4534.66|4534.26|4534.91|4534.51|4534.91|4534.51|4534.66|4534.26|751
1630699040000|2021-09-03 19:57:20|4534.66|4534.26|4534.66|4534.26|4534.66|4534.26|4534.41|4534.01|553
1630699050000|2021-09-03 19:57:30|4534.41|4534.01|4534.41|4534.01|4534.66|4534.26|4534.41|4534.01|656
1630699060000|2021-09-03 19:57:40|4534.66|4534.26|4534.66|4534.26|4534.66|4534.26|4534.53|4534.13|422
1630699070000|2021-09-03 19:57:50|4534.91|4534.51|4534.91|4534.51|4534.91|4534.51|4534.91|4534.51|688
1630699080000|2021-09-03 19:58:00|4535.16|4534.76|4535.66|4535.26|4535.66|4535.26|4534.91|4534.51|1580
1630699090000|2021-09-03 19:58:10|4535.91|4535.51|4535.91|4535.51|4536.03|4535.63|4535.91|4535.51|817
1630699100000|2021-09-03 19:58:20|4535.66|4535.26|4535.91|4535.51|4535.91|4535.51|4535.66|4535.26|788
1630699110000|2021-09-03 19:58:30|4536.16|4535.76|4536.16|4535.76|4536.16|4535.76|4536.16|4535.76|753
1630699120000|2021-09-03 19:58:40|4536.41|4536.01|4536.16|4535.76|4536.41|4536.01|4536.16|4535.76|686
1630699130000|2021-09-03 19:58:50|4536.41|4536.01|4536.66|4536.26|4536.66|4536.26|4536.16|4535.76|818
1630699140000|2021-09-03 19:59:00|4536.41|4536.01|4536.41|4536.01|4536.41|4536.01|4536.16|4535.76|1146
1630699150000|2021-09-03 19:59:10|4536.16|4535.76|4536.41|4536.01|4536.66|4536.26|4536.16|4535.76|1858
1630699160000|2021-09-03 19:59:20|4536.16|4535.76|4535.91|4535.51|4536.16|4535.76|4535.91|4535.51|1671
1630699170000|2021-09-03 19:59:30|4536.16|4535.76|4536.41|4536.01|4536.41|4536.01|4535.91|4535.51|1988
1630699180000|2021-09-03 19:59:40|4536.66|4536.26|4536.16|4535.76|4536.66|4536.26|4535.91|4535.51|3625
1630699190000|2021-09-03 19:59:50|4535.91|4535.51|4536.66|4536.26|4536.66|4536.26|4535.91|4535.51|21755
1630699200000|2021-09-03 20:00:00|4536.52|4536.12|4536.12|4535.52|4536.52|4536.12|4535.77|4535.27|10503
1630699210000|2021-09-03 20:00:10|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|1713
1630699220000|2021-09-03 20:00:20|4535.37|4534.77|4534.87|4534.27|4535.37|4534.77|4534.87|4534.27|2162
1630699230000|2021-09-03 20:00:30|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|1394
1630699240000|2021-09-03 20:00:40|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|659
1630699250000|2021-09-03 20:00:50|4535.12|4534.52|4534.87|4534.27|4535.12|4534.52|4534.87|4534.27|1077
1630699260000|2021-09-03 20:01:00|4534.62|4534.02|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|569
1630699270000|2021-09-03 20:01:10|||||||||440
1630699280000|2021-09-03 20:01:20|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|652
1630699290000|2021-09-03 20:01:30|4534.62|4534.02|4534.87|4534.27|4535.12|4534.52|4534.62|4534.02|771
1630699300000|2021-09-03 20:01:40|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|1173
1630699310000|2021-09-03 20:01:50|4535.12|4534.52|4535.37|4534.77|4535.37|4534.77|4534.87|4534.27|1587
1630699320000|2021-09-03 20:02:00|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|410
1630699330000|2021-09-03 20:02:10|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|237
1630699340000|2021-09-03 20:02:20|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|261
1630699350000|2021-09-03 20:02:30|4535.87|4535.27|4535.62|4535.02|4535.87|4535.27|4535.62|4535.02|660
1630699360000|2021-09-03 20:02:40|||||||||54
1630699370000|2021-09-03 20:02:50|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|401
1630699380000|2021-09-03 20:03:00|||||||||180
1630699390000|2021-09-03 20:03:10|||||||||118
1630699400000|2021-09-03 20:03:20|4535.74|4535.14|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|264
1630699410000|2021-09-03 20:03:30|||||||||232
1630699420000|2021-09-03 20:03:40|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|472
1630699430000|2021-09-03 20:03:50|||||||||64
1630699440000|2021-09-03 20:04:00|4535.49|4534.89|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|787
1630699450000|2021-09-03 20:04:10|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|244
1630699460000|2021-09-03 20:04:20|||||||||95
1630699470000|2021-09-03 20:04:30|||||||||135
1630699480000|2021-09-03 20:04:40|4535.49|4534.89|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|389
1630699490000|2021-09-03 20:04:50|4535.62|4535.02|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|363
1630699500000|2021-09-03 20:05:00|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|437
1630699510000|2021-09-03 20:05:10|||||||||183
1630699520000|2021-09-03 20:05:20|||||||||38
1630699530000|2021-09-03 20:05:30|||||||||91
1630699540000|2021-09-03 20:05:40|||||||||21
1630699550000|2021-09-03 20:05:50|||||||||76
1630699560000|2021-09-03 20:06:00|||||||||15
1630699570000|2021-09-03 20:06:10|||||||||52
1630699580000|2021-09-03 20:06:20|||||||||45
1630699590000|2021-09-03 20:06:30|||||||||2623
1630699600000|2021-09-03 20:06:40|||||||||35
1630699610000|2021-09-03 20:06:50|||||||||117
1630699620000|2021-09-03 20:07:00|||||||||69
1630699630000|2021-09-03 20:07:10|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|659
1630699640000|2021-09-03 20:07:20|||||||||20
1630699650000|2021-09-03 20:07:30|||||||||43
1630699660000|2021-09-03 20:07:40|||||||||27
1630699670000|2021-09-03 20:07:50|4535.12|4534.52|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|383
1630699680000|2021-09-03 20:08:00|||||||||3
1630699690000|2021-09-03 20:08:10|||||||||51
1630699700000|2021-09-03 20:08:20|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|313
1630699710000|2021-09-03 20:08:30|||||||||7
1630699720000|2021-09-03 20:08:40|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|454
1630699730000|2021-09-03 20:08:50|||||||||16
1630699740000|2021-09-03 20:09:00|4535.62|4535.02|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|400
1630699750000|2021-09-03 20:09:10|||||||||13
1630699760000|2021-09-03 20:09:20|4535.12|4534.52|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|735
1630699770000|2021-09-03 20:09:30|4535.12|4534.52|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|219
1630699780000|2021-09-03 20:09:40|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|383
1630699790000|2021-09-03 20:09:50|||||||||34
1630699800000|2021-09-03 20:10:00|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|140
1630699810000|2021-09-03 20:10:10|||||||||29
1630699820000|2021-09-03 20:10:20|||||||||63
1630699830000|2021-09-03 20:10:30|||||||||21
1630699840000|2021-09-03 20:10:40|||||||||56
1630699850000|2021-09-03 20:10:50|||||||||84
1630699860000|2021-09-03 20:11:00|4535.49|4534.89|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|322
1630699870000|2021-09-03 20:11:10|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|98
1630699880000|2021-09-03 20:11:20|||||||||20
1630699890000|2021-09-03 20:11:30|||||||||51
1630699900000|2021-09-03 20:11:40|4535.74|4535.14|4535.62|4535.02|4535.87|4535.27|4535.62|4535.02|420
1630699910000|2021-09-03 20:11:50|||||||||74
1630699920000|2021-09-03 20:12:00|||||||||476
1630699930000|2021-09-03 20:12:10|||||||||13
1630699940000|2021-09-03 20:12:20|||||||||482
1630699950000|2021-09-03 20:12:30|||||||||7
1630699960000|2021-09-03 20:12:40|||||||||2
1630699970000|2021-09-03 20:12:50|4535.74|4535.14|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|392
1630699980000|2021-09-03 20:13:00|4535.74|4535.14|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|380
1630699990000|2021-09-03 20:13:10|||||||||130
1630700000000|2021-09-03 20:13:20|||||||||461
1630700010000|2021-09-03 20:13:30|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|372
1630700020000|2021-09-03 20:13:40|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|185
1630700030000|2021-09-03 20:13:50|||||||||35
1630700040000|2021-09-03 20:14:00|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|849
1630700050000|2021-09-03 20:14:10|||||||||134
1630700060000|2021-09-03 20:14:20|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|500
1630700070000|2021-09-03 20:14:30|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|466
1630700080000|2021-09-03 20:14:40|||||||||64
1630700090000|2021-09-03 20:14:50|4535.12|4534.52|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|270
1630700100000|2021-09-03 20:15:00|||||||||47
1630700110000|2021-09-03 20:15:10|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|151
1630700120000|2021-09-03 20:15:20|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|76
1630700140000|2021-09-03 20:15:40|||||||||1
1630700150000|2021-09-03 20:15:50|||||||||7
1630700160000|2021-09-03 20:16:00|||||||||3
1630700190000|2021-09-03 20:16:30|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|89
1630700200000|2021-09-03 20:16:40|4535.62|4535.02|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|243
1630700220000|2021-09-03 20:17:00|||||||||21
1630700230000|2021-09-03 20:17:10|||||||||1
1630700250000|2021-09-03 20:17:30|4535.49|4534.89|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|151
1630700260000|2021-09-03 20:17:40|||||||||21
1630700270000|2021-09-03 20:17:50|||||||||1
1630700280000|2021-09-03 20:18:00|||||||||4
1630700290000|2021-09-03 20:18:10|||||||||19
1630700300000|2021-09-03 20:18:20|||||||||29
1630700310000|2021-09-03 20:18:30|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|56
1630700320000|2021-09-03 20:18:40|||||||||11
1630700330000|2021-09-03 20:18:50|||||||||2
1630700350000|2021-09-03 20:19:10|||||||||12
1630700360000|2021-09-03 20:19:20|||||||||19
1630700370000|2021-09-03 20:19:30|||||||||56
1630700390000|2021-09-03 20:19:50|4535.62|4535.02|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|217
1630700400000|2021-09-03 20:20:00|||||||||101
1630700410000|2021-09-03 20:20:10|||||||||28
1630700430000|2021-09-03 20:20:30|||||||||1
1630700440000|2021-09-03 20:20:40|||||||||20
1630700450000|2021-09-03 20:20:50|||||||||25
1630700460000|2021-09-03 20:21:00|||||||||2
1630700470000|2021-09-03 20:21:10|||||||||2
1630700480000|2021-09-03 20:21:20|||||||||44
1630700490000|2021-09-03 20:21:30|||||||||30
1630700500000|2021-09-03 20:21:40|||||||||27
1630700510000|2021-09-03 20:21:50|||||||||1
1630700530000|2021-09-03 20:22:10|||||||||30
1630700540000|2021-09-03 20:22:20|||||||||17
1630700560000|2021-09-03 20:22:40|||||||||11
1630700580000|2021-09-03 20:23:00|||||||||18
1630700590000|2021-09-03 20:23:10|||||||||256
1630700600000|2021-09-03 20:23:20|||||||||77
1630700610000|2021-09-03 20:23:30|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|207
1630700640000|2021-09-03 20:24:00|||||||||4
1630700660000|2021-09-03 20:24:20|||||||||13
1630700680000|2021-09-03 20:24:40|||||||||1
1630700710000|2021-09-03 20:25:10|||||||||15
1630700730000|2021-09-03 20:25:30|||||||||3
1630700740000|2021-09-03 20:25:40|||||||||7
1630700750000|2021-09-03 20:25:50|||||||||7
1630700780000|2021-09-03 20:26:20|||||||||28
1630700800000|2021-09-03 20:26:40|||||||||9
1630700810000|2021-09-03 20:26:50|||||||||2
1630700820000|2021-09-03 20:27:00|||||||||6
1630700830000|2021-09-03 20:27:10|||||||||35
1630700840000|2021-09-03 20:27:20|||||||||2
1630700850000|2021-09-03 20:27:30|||||||||50
1630700860000|2021-09-03 20:27:40|||||||||2
1630700870000|2021-09-03 20:27:50|||||||||3
1630700880000|2021-09-03 20:28:00|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|17
1630700900000|2021-09-03 20:28:20|||||||||9
1630700920000|2021-09-03 20:28:40|||||||||2
1630700930000|2021-09-03 20:28:50|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|25
1630700940000|2021-09-03 20:29:00|||||||||7
1630700950000|2021-09-03 20:29:10|||||||||52
1630700970000|2021-09-03 20:29:30|||||||||10
1630700990000|2021-09-03 20:29:50|||||||||40
1630701000000|2021-09-03 20:30:00|||||||||22
1630701010000|2021-09-03 20:30:10|||||||||13
1630701020000|2021-09-03 20:30:20|||||||||65
1630701030000|2021-09-03 20:30:30|||||||||10
1630701040000|2021-09-03 20:30:40|||||||||3
1630701050000|2021-09-03 20:30:50|||||||||12
1630701060000|2021-09-03 20:31:00|||||||||13
1630701080000|2021-09-03 20:31:20|4535.37|4534.77|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|91
1630701090000|2021-09-03 20:31:30|||||||||45
1630701100000|2021-09-03 20:31:40|4535.49|4534.89|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|23
1630701110000|2021-09-03 20:31:50|||||||||50
1630701120000|2021-09-03 20:32:00|||||||||17
1630701130000|2021-09-03 20:32:10|||||||||33
1630701140000|2021-09-03 20:32:20|||||||||5
1630701150000|2021-09-03 20:32:30|||||||||4
1630701160000|2021-09-03 20:32:40|||||||||9
1630701180000|2021-09-03 20:33:00|||||||||2
1630701190000|2021-09-03 20:33:10|||||||||5
1630701200000|2021-09-03 20:33:20|||||||||1
1630701220000|2021-09-03 20:33:40|||||||||2
1630701230000|2021-09-03 20:33:50|||||||||2
1630701260000|2021-09-03 20:34:20|||||||||1
1630701270000|2021-09-03 20:34:30|||||||||1
1630701280000|2021-09-03 20:34:40|||||||||2
1630701290000|2021-09-03 20:34:50|||||||||6
1630701300000|2021-09-03 20:35:00|||||||||4
1630701330000|2021-09-03 20:35:30|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|151
1630701340000|2021-09-03 20:35:40|||||||||4
1630701350000|2021-09-03 20:35:50|||||||||37
1630701380000|2021-09-03 20:36:20|||||||||4
1630701400000|2021-09-03 20:36:40|||||||||3
1630701440000|2021-09-03 20:37:20|||||||||90
1630701450000|2021-09-03 20:37:30|||||||||6
1630701460000|2021-09-03 20:37:40|||||||||5
1630701470000|2021-09-03 20:37:50|||||||||85
1630701480000|2021-09-03 20:38:00|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|21
1630701500000|2021-09-03 20:38:20|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|27
1630701510000|2021-09-03 20:38:30|||||||||24
1630701520000|2021-09-03 20:38:40|||||||||1
1630701540000|2021-09-03 20:39:00|||||||||8
1630701550000|2021-09-03 20:39:10|||||||||2
1630701560000|2021-09-03 20:39:20|||||||||1
1630701580000|2021-09-03 20:39:40|||||||||16
1630701660000|2021-09-03 20:41:00|||||||||31
1630701670000|2021-09-03 20:41:10|||||||||3
1630701690000|2021-09-03 20:41:30|||||||||7
1630701700000|2021-09-03 20:41:40|||||||||1
1630701710000|2021-09-03 20:41:50|||||||||10
1630701720000|2021-09-03 20:42:00|||||||||1
1630701730000|2021-09-03 20:42:10|||||||||127
1630701750000|2021-09-03 20:42:30|||||||||87
1630701760000|2021-09-03 20:42:40|||||||||2
1630701770000|2021-09-03 20:42:50|||||||||2
1630701780000|2021-09-03 20:43:00|||||||||6
1630701790000|2021-09-03 20:43:10|||||||||13
1630701800000|2021-09-03 20:43:20|||||||||1
1630701830000|2021-09-03 20:43:50|||||||||16
1630701840000|2021-09-03 20:44:00|||||||||2
1630701850000|2021-09-03 20:44:10|||||||||3
1630701860000|2021-09-03 20:44:20|||||||||21
1630701870000|2021-09-03 20:44:30|||||||||4
1630701880000|2021-09-03 20:44:40|||||||||6
1630701890000|2021-09-03 20:44:50|||||||||5
1630701900000|2021-09-03 20:45:00|||||||||35
1630701910000|2021-09-03 20:45:10|||||||||2
1630701930000|2021-09-03 20:45:30|||||||||59
1630701940000|2021-09-03 20:45:40|||||||||7
1630701950000|2021-09-03 20:45:50|||||||||3
1630701960000|2021-09-03 20:46:00|||||||||8
1630701970000|2021-09-03 20:46:10|||||||||4
1630701980000|2021-09-03 20:46:20|||||||||3
1630701990000|2021-09-03 20:46:30|||||||||2
1630702010000|2021-09-03 20:46:50|||||||||10
1630702020000|2021-09-03 20:47:00|||||||||10
1630702030000|2021-09-03 20:47:10|||||||||1
1630702040000|2021-09-03 20:47:20|||||||||2
1630702050000|2021-09-03 20:47:30|||||||||28
1630702070000|2021-09-03 20:47:50|||||||||39
1630702080000|2021-09-03 20:48:00|||||||||2
1630702090000|2021-09-03 20:48:10|||||||||2
1630702100000|2021-09-03 20:48:20|||||||||3
1630702110000|2021-09-03 20:48:30|||||||||1
1630702120000|2021-09-03 20:48:40|||||||||5
1630702130000|2021-09-03 20:48:50|||||||||59
1630702140000|2021-09-03 20:49:00|||||||||7
1630702150000|2021-09-03 20:49:10|||||||||29
1630702160000|2021-09-03 20:49:20|||||||||74
1630702170000|2021-09-03 20:49:30|||||||||7
1630702180000|2021-09-03 20:49:40|||||||||9
1630702190000|2021-09-03 20:49:50|||||||||12
1630702200000|2021-09-03 20:50:00|||||||||6
1630702210000|2021-09-03 20:50:10|||||||||8
1630702220000|2021-09-03 20:50:20|||||||||256
1630702230000|2021-09-03 20:50:30|||||||||2
1630702280000|2021-09-03 20:51:20|||||||||84
1630702290000|2021-09-03 20:51:30|||||||||103
1630702310000|2021-09-03 20:51:50|||||||||94
1630702320000|2021-09-03 20:52:00|||||||||1
1630702340000|2021-09-03 20:52:20|||||||||13
1630702350000|2021-09-03 20:52:30|||||||||11
1630702360000|2021-09-03 20:52:40|||||||||169
1630702380000|2021-09-03 20:53:00|4535.49|4534.89|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|314
1630702390000|2021-09-03 20:53:10|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|34
1630702400000|2021-09-03 20:53:20|||||||||25
1630702410000|2021-09-03 20:53:30|||||||||32
1630702420000|2021-09-03 20:53:40|||||||||9
1630702440000|2021-09-03 20:54:00|||||||||10
1630702450000|2021-09-03 20:54:10|||||||||14
1630702460000|2021-09-03 20:54:20|||||||||1
1630702470000|2021-09-03 20:54:30|||||||||39
1630702480000|2021-09-03 20:54:40|4535.37|4534.77|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|91
1630702490000|2021-09-03 20:54:50|||||||||24
1630702500000|2021-09-03 20:55:00|4535.62|4535.02|4535.49|4534.89|4535.62|4535.02|4535.37|4534.77|121
1630702510000|2021-09-03 20:55:10|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|6
1630702530000|2021-09-03 20:55:30|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|42
1630702540000|2021-09-03 20:55:40|||||||||1
1630702560000|2021-09-03 20:56:00|||||||||11
1630702580000|2021-09-03 20:56:20|||||||||6
1630702590000|2021-09-03 20:56:30|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|58
1630702600000|2021-09-03 20:56:40|||||||||28
1630702610000|2021-09-03 20:56:50|||||||||4
1630702620000|2021-09-03 20:57:00|||||||||28
1630702630000|2021-09-03 20:57:10|||||||||3
1630702640000|2021-09-03 20:57:20|||||||||8
1630702650000|2021-09-03 20:57:30|||||||||36
1630702660000|2021-09-03 20:57:40|||||||||51
1630702670000|2021-09-03 20:57:50|||||||||8
1630702680000|2021-09-03 20:58:00|||||||||4
1630702690000|2021-09-03 20:58:10|||||||||11
1630702700000|2021-09-03 20:58:20|||||||||106
1630702710000|2021-09-03 20:58:30|||||||||58
1630702720000|2021-09-03 20:58:40|||||||||99
1630702730000|2021-09-03 20:58:50|||||||||9
1630702740000|2021-09-03 20:59:00|||||||||41
1630702750000|2021-09-03 20:59:10|||||||||34
1630702760000|2021-09-03 20:59:20|||||||||40
1630702770000|2021-09-03 20:59:30|||||||||76
1630702780000|2021-09-03 20:59:40|||||||||66
1630702790000|2021-09-03 20:59:50|4535.24|4534.64|4535.83|4534.33|4535.83|4534.89|4535.24|4534.3|261
1630702800000|2021-09-03 21:00:00|4535.82|4534.32|4535.82|4534.32|4535.82|4534.32|4535.82|4534.32|0
1630879210000|2021-09-05 22:00:10|4535.99|4535.39|4536.12|4535.52|4536.12|4535.52|4535.87|4535.27|31
1630879220000|2021-09-05 22:00:20|4536.37|4535.77|4536.24|4535.64|4536.37|4535.77|4536.24|4535.64|50
1630879230000|2021-09-05 22:00:30|4536.12|4535.52|4536.12|4535.52|4536.24|4535.64|4536.12|4535.52|35
1630879240000|2021-09-05 22:00:40|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|42
1630879250000|2021-09-05 22:00:50|4535.62|4535.02|4535.74|4535.14|4535.87|4535.27|4535.62|4535.02|36
1630879260000|2021-09-05 22:01:00|4535.62|4535.02|4535.37|4534.77|4535.74|4535.14|4535.12|4534.52|132
1630879270000|2021-09-05 22:01:10|4535.49|4534.89|4536.12|4535.52|4536.12|4535.52|4535.49|4534.89|43
1630879280000|2021-09-05 22:01:20|4535.87|4535.27|4536.12|4535.52|4536.12|4535.52|4535.87|4535.27|15
1630879300000|2021-09-05 22:01:40|4536.24|4535.64|4535.37|4534.77|4536.24|4535.64|4535.12|4534.52|165
1630879310000|2021-09-05 22:01:50|4535.62|4535.02|4535.24|4534.64|4535.62|4535.02|4535.24|4534.64|55
1630879320000|2021-09-05 22:02:00|4535.37|4534.77|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|6
1630879330000|2021-09-05 22:02:10|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|3
1630879340000|2021-09-05 22:02:20|4535.49|4534.89|4535.49|4534.89|4535.49|4534.89|4535.49|4534.89|14
1630879350000|2021-09-05 22:02:30|4535.62|4535.02|4535.49|4534.89|4535.62|4535.02|4535.37|4534.77|12
1630879360000|2021-09-05 22:02:40|4535.62|4535.02|4535.12|4534.52|4535.62|4535.02|4535.12|4534.52|9
1630879370000|2021-09-05 22:02:50|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|7
1630879380000|2021-09-05 22:03:00|4535.24|4534.64|4535.12|4534.52|4535.24|4534.64|4535.12|4534.52|11
1630879400000|2021-09-05 22:03:20|||||||||7
1630879410000|2021-09-05 22:03:30|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|3
1630879420000|2021-09-05 22:03:40|||||||||3
1630879430000|2021-09-05 22:03:50|4535.49|4534.89|4535.62|4535.02|4535.87|4535.27|4535.37|4534.77|32
1630879450000|2021-09-05 22:04:10|4535.74|4535.14|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|8
1630879460000|2021-09-05 22:04:20|4535.87|4535.27|4535.62|4535.02|4535.87|4535.27|4535.62|4535.02|11
1630879470000|2021-09-05 22:04:30|||||||||1
1630879480000|2021-09-05 22:04:40|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|4
1630879490000|2021-09-05 22:04:50|4535.74|4535.14|4535.49|4534.89|4535.74|4535.14|4535.37|4534.77|21
1630879500000|2021-09-05 22:05:00|4535.37|4534.77|4535.49|4534.89|4535.49|4534.89|4535.37|4534.77|4
1630879510000|2021-09-05 22:05:10|4535.37|4534.77|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|5
1630879530000|2021-09-05 22:05:30|||||||||1
1630879540000|2021-09-05 22:05:40|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|6
1630879550000|2021-09-05 22:05:50|||||||||4
1630879570000|2021-09-05 22:06:10|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|17
1630879590000|2021-09-05 22:06:30|||||||||3
1630879600000|2021-09-05 22:06:40|||||||||5
1630879610000|2021-09-05 22:06:50|4534.99|4534.39|4534.87|4534.27|4534.99|4534.39|4534.87|4534.27|17
1630879620000|2021-09-05 22:07:00|||||||||9
1630879630000|2021-09-05 22:07:10|4534.74|4534.14|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|50
1630879640000|2021-09-05 22:07:20|4534.49|4533.89|4534.12|4533.52|4534.49|4533.89|4533.99|4533.39|134
1630879650000|2021-09-05 22:07:30|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.87|4533.27|20
1630879670000|2021-09-05 22:07:50|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.87|4533.27|31
1630879680000|2021-09-05 22:08:00|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.87|4533.27|11
1630879690000|2021-09-05 22:08:10|||||||||5
1630879700000|2021-09-05 22:08:20|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.24|4533.64|7
1630879710000|2021-09-05 22:08:30|4533.62|4533.02|4533.62|4533.02|4533.74|4533.14|4533.62|4533.02|60
1630879720000|2021-09-05 22:08:40|4533.87|4533.27|4533.62|4533.02|4533.87|4533.27|4533.62|4533.02|36
1630879730000|2021-09-05 22:08:50|4533.74|4533.14|4533.87|4533.27|4533.87|4533.27|4533.74|4533.14|20
1630879750000|2021-09-05 22:09:10|4533.62|4533.02|4533.74|4533.14|4533.74|4533.14|4533.62|4533.02|12
1630879760000|2021-09-05 22:09:20|4533.87|4533.27|4534.12|4533.52|4534.12|4533.52|4533.87|4533.27|11
1630879770000|2021-09-05 22:09:30|4533.87|4533.27|4533.87|4533.27|4534.12|4533.52|4533.87|4533.27|18
1630879780000|2021-09-05 22:09:40|4533.99|4533.39|4533.87|4533.27|4533.99|4533.39|4533.87|4533.27|13
1630879790000|2021-09-05 22:09:50|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.99|4533.39|3
1630879800000|2021-09-05 22:10:00|4534.24|4533.64|4534.12|4533.52|4534.24|4533.64|4534.12|4533.52|14
1630879810000|2021-09-05 22:10:10|4534.24|4533.64|4534.12|4533.52|4534.24|4533.64|4534.12|4533.52|3
1630879820000|2021-09-05 22:10:20|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|12
1630879830000|2021-09-05 22:10:30|||||||||2
1630879850000|2021-09-05 22:10:50|4534.49|4533.89|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|21
1630879860000|2021-09-05 22:11:00|||||||||3
1630879880000|2021-09-05 22:11:20|4534.62|4534.02|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|13
1630879900000|2021-09-05 22:11:40|4534.62|4534.02|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|8
1630879910000|2021-09-05 22:11:50|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|21
1630879920000|2021-09-05 22:12:00|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.99|4533.39|7
1630879930000|2021-09-05 22:12:10|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|13
1630879950000|2021-09-05 22:12:30|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|17
1630879960000|2021-09-05 22:12:40|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|20
1630879970000|2021-09-05 22:12:50|4534.12|4533.52|4533.87|4533.27|4534.12|4533.52|4533.87|4533.27|24
1630879980000|2021-09-05 22:13:00|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.87|4533.27|11
1630879990000|2021-09-05 22:13:10|4534.24|4533.64|4534.12|4533.52|4534.24|4533.64|4534.12|4533.52|6
1630880000000|2021-09-05 22:13:20|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4
1630880020000|2021-09-05 22:13:40|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.49|4533.89|18
1630880030000|2021-09-05 22:13:50|||||||||3
1630880040000|2021-09-05 22:14:00|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4
1630880060000|2021-09-05 22:14:20|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.49|4533.89|6
1630880070000|2021-09-05 22:14:30|4534.37|4533.77|4534.62|4534.02|4534.62|4534.02|4534.37|4533.77|10
1630880080000|2021-09-05 22:14:40|4534.49|4533.89|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|2
1630880090000|2021-09-05 22:14:50|4534.49|4533.89|4534.87|4534.27|4534.87|4534.27|4534.49|4533.89|61
1630880130000|2021-09-05 22:15:30|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.99|4534.39|23
1630880140000|2021-09-05 22:15:40|||||||||3
1630880150000|2021-09-05 22:15:50|4534.99|4534.39|4534.62|4534.02|4534.99|4534.39|4534.62|4534.02|24
1630880160000|2021-09-05 22:16:00|||||||||1
1630880180000|2021-09-05 22:16:20|||||||||2
1630880190000|2021-09-05 22:16:30|4534.74|4534.14|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|26
1630880200000|2021-09-05 22:16:40|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.62|4534.02|6
1630880210000|2021-09-05 22:16:50|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.74|4534.14|0
1630880220000|2021-09-05 22:17:00|4534.62|4534.02|4534.87|4534.27|4534.87|4534.27|4534.62|4534.02|11
1630880230000|2021-09-05 22:17:10|4534.74|4534.14|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|14
1630880260000|2021-09-05 22:17:40|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|21
1630880280000|2021-09-05 22:18:00|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|14
1630880300000|2021-09-05 22:18:20|||||||||10
1630880310000|2021-09-05 22:18:30|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|28
1630880330000|2021-09-05 22:18:50|4533.74|4533.14|4533.87|4533.27|4533.87|4533.27|4533.74|4533.14|12
1630880340000|2021-09-05 22:19:00|||||||||2
1630880350000|2021-09-05 22:19:10|||||||||1
1630880390000|2021-09-05 22:19:50|||||||||8
1630880400000|2021-09-05 22:20:00|4533.62|4533.02|4533.87|4533.27|4533.87|4533.27|4533.62|4533.02|11
1630880410000|2021-09-05 22:20:10|4533.99|4533.39|4533.87|4533.27|4533.99|4533.39|4533.87|4533.27|6
1630880420000|2021-09-05 22:20:20|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.99|4533.39|6
1630880440000|2021-09-05 22:20:40|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|12
1630880460000|2021-09-05 22:21:00|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|23
1630880470000|2021-09-05 22:21:10|||||||||1
1630880480000|2021-09-05 22:21:20|||||||||3
1630880500000|2021-09-05 22:21:40|||||||||3
1630880510000|2021-09-05 22:21:50|4533.87|4533.27|4533.87|4533.27|4533.99|4533.39|4533.87|4533.27|29
1630880520000|2021-09-05 22:22:00|4533.74|4533.14|4533.62|4533.02|4533.74|4533.14|4533.62|4533.02|9
1630880530000|2021-09-05 22:22:10|4533.74|4533.14|4533.74|4533.14|4533.74|4533.14|4533.62|4533.02|19
1630880540000|2021-09-05 22:22:20|4533.87|4533.27|4533.87|4533.27|4533.99|4533.39|4533.87|4533.27|3
1630880550000|2021-09-05 22:22:30|||||||||1
1630880570000|2021-09-05 22:22:50|||||||||3
1630880580000|2021-09-05 22:23:00|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.99|4533.39|8
1630880600000|2021-09-05 22:23:20|||||||||45
1630880610000|2021-09-05 22:23:30|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|13
1630880620000|2021-09-05 22:23:40|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.99|4533.39|2
1630880630000|2021-09-05 22:23:50|4533.99|4533.39|4533.87|4533.27|4533.99|4533.39|4533.87|4533.27|13
1630880670000|2021-09-05 22:24:30|||||||||16
1630880690000|2021-09-05 22:24:50|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|14
1630880700000|2021-09-05 22:25:00|4533.37|4532.77|4533.62|4533.02|4533.62|4533.02|4533.37|4532.77|51
1630880710000|2021-09-05 22:25:10|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.49|4532.89|10
1630880730000|2021-09-05 22:25:30|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|6
1630880740000|2021-09-05 22:25:40|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|18
1630880750000|2021-09-05 22:25:50|||||||||38
1630880760000|2021-09-05 22:26:00|||||||||8
1630880770000|2021-09-05 22:26:10|||||||||3
1630880780000|2021-09-05 22:26:20|4533.37|4532.77|4533.12|4532.52|4533.37|4532.77|4533.12|4532.52|27
1630880790000|2021-09-05 22:26:30|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.24|4532.64|3
1630880810000|2021-09-05 22:26:50|||||||||1
1630880840000|2021-09-05 22:27:20|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|17
1630880850000|2021-09-05 22:27:30|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|22
1630880860000|2021-09-05 22:27:40|4532.99|4532.39|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|19
1630880870000|2021-09-05 22:27:50|||||||||20
1630880890000|2021-09-05 22:28:10|||||||||11
1630880900000|2021-09-05 22:28:20|4532.62|4532.02|4532.74|4532.14|4532.87|4532.27|4532.62|4532.02|29
1630880910000|2021-09-05 22:28:30|4532.62|4532.02|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|12
1630880920000|2021-09-05 22:28:40|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|4
1630880930000|2021-09-05 22:28:50|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|14
1630880950000|2021-09-05 22:29:10|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|55
1630880960000|2021-09-05 22:29:20|4532.99|4532.39|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|25
1630880970000|2021-09-05 22:29:30|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|11
1630880980000|2021-09-05 22:29:40|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|9
1630880990000|2021-09-05 22:29:50|4532.99|4532.39|4532.87|4532.27|4532.99|4532.39|4532.87|4532.27|2
1630881000000|2021-09-05 22:30:00|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|24
1630881010000|2021-09-05 22:30:10|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.24|4532.64|8
1630881060000|2021-09-05 22:31:00|||||||||10
1630881070000|2021-09-05 22:31:10|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|13
1630881080000|2021-09-05 22:31:20|4533.49|4532.89|4533.49|4532.89|4533.49|4532.89|4533.49|4532.89|0
1630881090000|2021-09-05 22:31:30|4533.37|4532.77|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|15
1630881110000|2021-09-05 22:31:50|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|9
1630881120000|2021-09-05 22:32:00|4533.74|4533.14|4533.62|4533.02|4533.74|4533.14|4533.62|4533.02|9
1630881190000|2021-09-05 22:33:10|4533.49|4532.89|4533.49|4532.89|4533.62|4533.02|4533.37|4532.77|11
1630881200000|2021-09-05 22:33:20|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|0
1630881210000|2021-09-05 22:33:30|||||||||9
1630881230000|2021-09-05 22:33:50|4533.37|4532.77|4533.37|4532.77|4533.62|4533.02|4533.37|4532.77|4
1630881240000|2021-09-05 22:34:00|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|3
1630881250000|2021-09-05 22:34:10|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.49|4532.89|5
1630881270000|2021-09-05 22:34:30|4533.49|4532.89|4533.49|4532.89|4533.49|4532.89|4533.49|4532.89|2
1630881280000|2021-09-05 22:34:40|4533.37|4532.77|4533.49|4532.89|4533.49|4532.89|4533.37|4532.77|2
1630881290000|2021-09-05 22:34:50|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|0
1630881330000|2021-09-05 22:35:30|||||||||6
1630881340000|2021-09-05 22:35:40|4533.24|4532.64|4533.12|4532.52|4533.24|4532.64|4533.12|4532.52|14
1630881380000|2021-09-05 22:36:20|||||||||18
1630881390000|2021-09-05 22:36:30|4532.99|4532.39|4532.87|4532.27|4532.99|4532.39|4532.87|4532.27|5
1630881400000|2021-09-05 22:36:40|4532.99|4532.39|4532.87|4532.27|4532.99|4532.39|4532.87|4532.27|3
1630881420000|2021-09-05 22:37:00|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|26
1630881470000|2021-09-05 22:37:50|||||||||4
1630881480000|2021-09-05 22:38:00|||||||||35
1630881500000|2021-09-05 22:38:20|4532.37|4531.77|4532.49|4531.89|4532.62|4532.02|4532.37|4531.77|31
1630881510000|2021-09-05 22:38:30|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|8
1630881530000|2021-09-05 22:38:50|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|15
1630881540000|2021-09-05 22:39:00|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|23
1630881550000|2021-09-05 22:39:10|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|2
1630881570000|2021-09-05 22:39:30|4532.49|4531.89|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|4
1630881580000|2021-09-05 22:39:40|||||||||2
1630881600000|2021-09-05 22:40:00|||||||||14
1630881610000|2021-09-05 22:40:10|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4
1630881620000|2021-09-05 22:40:20|||||||||1
1630881650000|2021-09-05 22:40:50|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|12
1630881670000|2021-09-05 22:41:10|||||||||1
1630881690000|2021-09-05 22:41:30|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4
1630881700000|2021-09-05 22:41:40|||||||||1
1630881720000|2021-09-05 22:42:00|||||||||2
1630881740000|2021-09-05 22:42:20|||||||||29
1630881850000|2021-09-05 22:44:10|||||||||40
1630881880000|2021-09-05 22:44:40|||||||||1
1630881910000|2021-09-05 22:45:10|4532.74|4532.14|4533.12|4532.52|4533.12|4532.52|4532.74|4532.14|66
1630881920000|2021-09-05 22:45:20|||||||||8
1630881930000|2021-09-05 22:45:30|||||||||5
1630881940000|2021-09-05 22:45:40|||||||||1
1630881960000|2021-09-05 22:46:00|||||||||3
1630881980000|2021-09-05 22:46:20|||||||||25
1630882020000|2021-09-05 22:47:00|||||||||2
1630882030000|2021-09-05 22:47:10|||||||||3
1630882100000|2021-09-05 22:48:20|||||||||5
1630882200000|2021-09-05 22:50:00|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.99|4532.39|34
1630882240000|2021-09-05 22:50:40|4532.99|4532.39|4532.62|4532.02|4532.99|4532.39|4532.62|4532.02|28
1630882250000|2021-09-05 22:50:50|||||||||1
1630882290000|2021-09-05 22:51:30|||||||||1
1630882310000|2021-09-05 22:51:50|||||||||4
1630882330000|2021-09-05 22:52:10|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|11
1630882420000|2021-09-05 22:53:40|4533.12|4532.52|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|12
1630882430000|2021-09-05 22:53:50|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.99|4532.39|5
1630882440000|2021-09-05 22:54:00|||||||||1
1630882480000|2021-09-05 22:54:40|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|21
1630882490000|2021-09-05 22:54:50|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|10
1630882500000|2021-09-05 22:55:00|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|5
1630882570000|2021-09-05 22:56:10|4532.74|4532.14|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|13
1630882610000|2021-09-05 22:56:50|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|8
1630882630000|2021-09-05 22:57:10|||||||||1
1630882640000|2021-09-05 22:57:20|4533.12|4532.52|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|7
1630882650000|2021-09-05 22:57:30|4532.99|4532.39|4532.99|4532.39|4532.99|4532.39|4532.99|4532.39|0
1630882660000|2021-09-05 22:57:40|4532.87|4532.27|4532.99|4532.39|4532.99|4532.39|4532.87|4532.27|1
1630882670000|2021-09-05 22:57:50|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|0
1630882710000|2021-09-05 22:58:30|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4
1630882740000|2021-09-05 22:59:00|||||||||22
1630882770000|2021-09-05 22:59:30|||||||||14
1630882800000|2021-09-05 23:00:00|||||||||5
1630882840000|2021-09-05 23:00:40|||||||||6
1630882850000|2021-09-05 23:00:50|4532.99|4532.39|4532.87|4532.27|4532.99|4532.39|4532.87|4532.27|19
1630882860000|2021-09-05 23:01:00|||||||||1
1630882980000|2021-09-05 23:03:00|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|33
1630883030000|2021-09-05 23:03:50|||||||||1
1630883040000|2021-09-05 23:04:00|4532.99|4532.39|4532.99|4532.39|4532.99|4532.39|4532.99|4532.39|28
1630883060000|2021-09-05 23:04:20|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|1
1630883070000|2021-09-05 23:04:30|||||||||1
1630883090000|2021-09-05 23:04:50|||||||||1
1630883100000|2021-09-05 23:05:00|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.99|4532.39|5
1630883140000|2021-09-05 23:05:40|||||||||2
1630883160000|2021-09-05 23:06:00|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|16
1630883170000|2021-09-05 23:06:10|||||||||2
1630883180000|2021-09-05 23:06:20|4533.49|4532.89|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|28
1630883200000|2021-09-05 23:06:40|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.49|4532.89|9
1630883210000|2021-09-05 23:06:50|4533.37|4532.77|4533.62|4533.02|4533.62|4533.02|4533.37|4532.77|12
1630883220000|2021-09-05 23:07:00|||||||||4
1630883240000|2021-09-05 23:07:20|||||||||2
1630883260000|2021-09-05 23:07:40|4533.49|4532.89|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|15
1630883270000|2021-09-05 23:07:50|4533.49|4532.89|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|15
1630883300000|2021-09-05 23:08:20|||||||||2
1630883330000|2021-09-05 23:08:50|||||||||1
1630883340000|2021-09-05 23:09:00|||||||||2
1630883350000|2021-09-05 23:09:10|||||||||1
1630883370000|2021-09-05 23:09:30|||||||||3
1630883390000|2021-09-05 23:09:50|||||||||1
1630883400000|2021-09-05 23:10:00|||||||||1
1630883420000|2021-09-05 23:10:20|||||||||1
1630883490000|2021-09-05 23:11:30|||||||||1
1630883560000|2021-09-05 23:12:40|4533.24|4532.64|4533.12|4532.52|4533.24|4532.64|4533.12|4532.52|39
1630883600000|2021-09-05 23:13:20|||||||||2
1630883630000|2021-09-05 23:13:50|||||||||3
1630883670000|2021-09-05 23:14:30|4532.99|4532.39|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|14
1630883680000|2021-09-05 23:14:40|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|6
1630883700000|2021-09-05 23:15:00|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|18
1630883720000|2021-09-05 23:15:20|||||||||3
1630883740000|2021-09-05 23:15:40|||||||||3
1630883760000|2021-09-05 23:16:00|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.24|4532.64|2
1630883770000|2021-09-05 23:16:10|4533.24|4532.64|4533.12|4532.52|4533.24|4532.64|4533.12|4532.52|1
1630883800000|2021-09-05 23:16:40|||||||||8
1630883830000|2021-09-05 23:17:10|||||||||3
1630883950000|2021-09-05 23:19:10|||||||||2
1630883980000|2021-09-05 23:19:40|4533.37|4532.77|4533.12|4532.52|4533.37|4532.77|4533.12|4532.52|8
1630884070000|2021-09-05 23:21:10|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.24|4532.64|12
1630884100000|2021-09-05 23:21:40|4533.24|4532.64|4533.12|4532.52|4533.24|4532.64|4533.12|4532.52|5
1630884140000|2021-09-05 23:22:20|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.24|4532.64|4
1630884220000|2021-09-05 23:23:40|||||||||3
1630884260000|2021-09-05 23:24:20|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|15
1630884290000|2021-09-05 23:24:50|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|21
1630884300000|2021-09-05 23:25:00|||||||||1
1630884310000|2021-09-05 23:25:10|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|10
1630884320000|2021-09-05 23:25:20|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|23
1630884330000|2021-09-05 23:25:30|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.24|4532.64|32
1630884340000|2021-09-05 23:25:40|4533.24|4532.64|4533.12|4532.52|4533.24|4532.64|4533.12|4532.52|9
1630884360000|2021-09-05 23:26:00|4533.24|4532.64|4533.12|4532.52|4533.24|4532.64|4533.12|4532.52|6
1630884390000|2021-09-05 23:26:30|||||||||16
1630884400000|2021-09-05 23:26:40|||||||||3
1630884490000|2021-09-05 23:28:10|||||||||4
1630884510000|2021-09-05 23:28:30|||||||||2
1630884520000|2021-09-05 23:28:40|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.99|4532.39|7
1630884530000|2021-09-05 23:28:50|4532.99|4532.39|4532.87|4532.27|4532.99|4532.39|4532.87|4532.27|3
1630884570000|2021-09-05 23:29:30|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|29
1630884600000|2021-09-05 23:30:00|4532.87|4532.27|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|48
1630884630000|2021-09-05 23:30:30|||||||||4
1630884660000|2021-09-05 23:31:00|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|40
1630884670000|2021-09-05 23:31:10|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|14
1630884680000|2021-09-05 23:31:20|||||||||16
1630884690000|2021-09-05 23:31:30|||||||||1
1630884720000|2021-09-05 23:32:00|4532.24|4531.64|4531.87|4531.27|4532.24|4531.64|4531.87|4531.27|94
1630884730000|2021-09-05 23:32:10|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|76
1630884740000|2021-09-05 23:32:20|4531.37|4530.77|4530.87|4530.27|4531.37|4530.77|4530.87|4530.27|76
1630884750000|2021-09-05 23:32:30|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|37
1630884760000|2021-09-05 23:32:40|4531.37|4530.77|4531.12|4530.52|4531.37|4530.77|4531.12|4530.52|31
1630884770000|2021-09-05 23:32:50|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|9
1630884780000|2021-09-05 23:33:00|4530.87|4530.27|4530.62|4530.02|4530.87|4530.27|4530.62|4530.02|80
1630884790000|2021-09-05 23:33:10|4530.74|4530.14|4530.62|4530.02|4530.87|4530.27|4530.62|4530.02|44
1630884800000|2021-09-05 23:33:20|4530.74|4530.14|4531.12|4530.52|4531.12|4530.52|4530.74|4530.14|72
1630884810000|2021-09-05 23:33:30|4530.99|4530.39|4530.87|4530.27|4530.99|4530.39|4530.87|4530.27|9
1630884820000|2021-09-05 23:33:40|||||||||8
1630884830000|2021-09-05 23:33:50|4530.99|4530.39|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|27
1630884840000|2021-09-05 23:34:00|4530.74|4530.14|4530.49|4529.89|4530.74|4530.14|4530.37|4529.77|23
1630884850000|2021-09-05 23:34:10|4530.37|4529.77|4530.62|4530.02|4530.62|4530.02|4530.37|4529.77|2
1630884860000|2021-09-05 23:34:20|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|33
1630884870000|2021-09-05 23:34:30|4530.62|4530.02|4530.74|4530.14|4530.74|4530.14|4530.62|4530.02|26
1630884880000|2021-09-05 23:34:40|4530.62|4530.02|4530.87|4530.27|4530.87|4530.27|4530.62|4530.02|23
1630884890000|2021-09-05 23:34:50|||||||||4
1630884900000|2021-09-05 23:35:00|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|45
1630884910000|2021-09-05 23:35:10|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|12
1630884920000|2021-09-05 23:35:20|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|18
1630884940000|2021-09-05 23:35:40|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|10
1630884950000|2021-09-05 23:35:50|4530.37|4529.77|4530.62|4530.02|4530.62|4530.02|4530.37|4529.77|33
1630884960000|2021-09-05 23:36:00|4530.49|4529.89|4530.62|4530.02|4530.62|4530.02|4530.37|4529.77|8
1630884970000|2021-09-05 23:36:10|4530.49|4529.89|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|2
1630884980000|2021-09-05 23:36:20|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|12
1630884990000|2021-09-05 23:36:30|4530.37|4529.77|4530.62|4530.02|4530.62|4530.02|4530.37|4529.77|71
1630885040000|2021-09-05 23:37:20|||||||||1
1630885050000|2021-09-05 23:37:30|||||||||6
1630885060000|2021-09-05 23:37:40|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|7
1630885070000|2021-09-05 23:37:50|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|9
1630885080000|2021-09-05 23:38:00|4530.87|4530.27|4530.74|4530.14|4530.87|4530.27|4530.62|4530.02|31
1630885090000|2021-09-05 23:38:10|4530.87|4530.27|4530.62|4530.02|4530.87|4530.27|4530.62|4530.02|1
1630885100000|2021-09-05 23:38:20|4530.74|4530.14|4530.62|4530.02|4530.87|4530.27|4530.62|4530.02|3
1630885110000|2021-09-05 23:38:30|||||||||5
1630885120000|2021-09-05 23:38:40|||||||||3
1630885140000|2021-09-05 23:39:00|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|8
1630885180000|2021-09-05 23:39:40|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|7
1630885200000|2021-09-05 23:40:00|4530.74|4530.14|4530.62|4530.02|4530.87|4530.27|4530.62|4530.02|25
1630885220000|2021-09-05 23:40:20|4530.74|4530.14|4530.62|4530.02|4530.74|4530.14|4530.62|4530.02|22
1630885230000|2021-09-05 23:40:30|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|21
1630885240000|2021-09-05 23:40:40|||||||||3
1630885250000|2021-09-05 23:40:50|||||||||2
1630885260000|2021-09-05 23:41:00|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|10
1630885270000|2021-09-05 23:41:10|||||||||6
1630885280000|2021-09-05 23:41:20|||||||||3
1630885300000|2021-09-05 23:41:40|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|13
1630885310000|2021-09-05 23:41:50|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|6
1630885320000|2021-09-05 23:42:00|||||||||11
1630885340000|2021-09-05 23:42:20|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|12
1630885350000|2021-09-05 23:42:30|||||||||3
1630885360000|2021-09-05 23:42:40|4531.37|4530.77|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|19
1630885370000|2021-09-05 23:42:50|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|6
1630885380000|2021-09-05 23:43:00|4531.37|4530.77|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|12
1630885410000|2021-09-05 23:43:30|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|29
1630885420000|2021-09-05 23:43:40|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|69
1630885430000|2021-09-05 23:43:50|4531.99|4531.39|4531.99|4531.39|4531.99|4531.39|4531.99|4531.39|23
1630885440000|2021-09-05 23:44:00|4531.87|4531.27|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|10
1630885450000|2021-09-05 23:44:10|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|1
1630885460000|2021-09-05 23:44:20|||||||||1
1630885470000|2021-09-05 23:44:30|4531.87|4531.27|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|25
1630885480000|2021-09-05 23:44:40|||||||||6
1630885490000|2021-09-05 23:44:50|||||||||2
1630885500000|2021-09-05 23:45:00|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|11
1630885510000|2021-09-05 23:45:10|4531.99|4531.39|4531.99|4531.39|4531.99|4531.39|4531.99|4531.39|6
1630885520000|2021-09-05 23:45:20|4532.12|4531.52|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|36
1630885530000|2021-09-05 23:45:30|||||||||11
1630885540000|2021-09-05 23:45:40|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|7
1630885550000|2021-09-05 23:45:50|||||||||6
1630885560000|2021-09-05 23:46:00|4532.74|4532.14|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|65
1630885570000|2021-09-05 23:46:10|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|20
1630885580000|2021-09-05 23:46:20|4532.74|4532.14|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|12
1630885600000|2021-09-05 23:46:40|4532.74|4532.14|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|26
1630885610000|2021-09-05 23:46:50|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|26
1630885630000|2021-09-05 23:47:10|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|21
1630885640000|2021-09-05 23:47:20|4532.99|4532.39|4532.87|4532.27|4532.99|4532.39|4532.87|4532.27|14
1630885650000|2021-09-05 23:47:30|||||||||10
1630885660000|2021-09-05 23:47:40|||||||||4
1630885670000|2021-09-05 23:47:50|||||||||6
1630885680000|2021-09-05 23:48:00|4532.74|4532.14|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|6
1630885690000|2021-09-05 23:48:10|4532.74|4532.14|4532.37|4531.77|4532.87|4532.27|4532.37|4531.77|38
1630885700000|2021-09-05 23:48:20|||||||||2
1630885710000|2021-09-05 23:48:30|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|12
1630885720000|2021-09-05 23:48:40|4532.49|4531.89|4531.87|4531.27|4532.62|4532.02|4531.87|4531.27|50
1630885730000|2021-09-05 23:48:50|4531.99|4531.39|4531.62|4531.02|4531.99|4531.39|4531.62|4531.02|35
1630885740000|2021-09-05 23:49:00|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|54
1630885750000|2021-09-05 23:49:10|4531.12|4530.52|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|33
1630885760000|2021-09-05 23:49:20|4530.99|4530.39|4530.99|4530.39|4531.12|4530.52|4530.87|4530.27|24
1630885770000|2021-09-05 23:49:30|4530.87|4530.27|4530.62|4530.02|4530.99|4530.39|4530.62|4530.02|21
1630885780000|2021-09-05 23:49:40|4530.37|4529.77|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|34
1630885790000|2021-09-05 23:49:50|4530.49|4529.89|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|23
1630885800000|2021-09-05 23:50:00|4530.49|4529.89|4529.99|4529.39|4530.87|4530.27|4529.87|4529.27|101
1630885810000|2021-09-05 23:50:10|4529.87|4529.27|4529.87|4529.27|4530.12|4529.52|4529.87|4529.27|66
1630885820000|2021-09-05 23:50:20|4530.12|4529.52|4530.12|4529.52|4530.37|4529.77|4530.12|4529.52|16
1630885830000|2021-09-05 23:50:30|4529.87|4529.27|4530.12|4529.52|4530.12|4529.52|4529.87|4529.27|20
1630885840000|2021-09-05 23:50:40|4530.37|4529.77|4530.12|4529.52|4530.37|4529.77|4530.12|4529.52|21
1630885850000|2021-09-05 23:50:50|4530.24|4529.64|4530.37|4529.77|4530.37|4529.77|4530.24|4529.64|9
1630885860000|2021-09-05 23:51:00|4530.24|4529.64|4530.37|4529.77|4530.62|4530.02|4530.24|4529.64|31
1630885870000|2021-09-05 23:51:10|4530.49|4529.89|4530.87|4530.27|4530.87|4530.27|4530.37|4529.77|18
1630885880000|2021-09-05 23:51:20|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|42
1630885890000|2021-09-05 23:51:30|4530.87|4530.27|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|31
1630885900000|2021-09-05 23:51:40|4530.62|4530.02|4530.87|4530.27|4530.87|4530.27|4530.62|4530.02|6
1630885910000|2021-09-05 23:51:50|4530.62|4530.02|4530.87|4530.27|4530.87|4530.27|4530.62|4530.02|19
1630885920000|2021-09-05 23:52:00|4530.62|4530.02|4530.87|4530.27|4530.87|4530.27|4530.62|4530.02|73
1630885930000|2021-09-05 23:52:10|4530.37|4529.77|4530.62|4530.02|4530.62|4530.02|4530.37|4529.77|98
1630885940000|2021-09-05 23:52:20|4530.49|4529.89|4530.62|4530.02|4530.62|4530.02|4530.37|4529.77|70
1630885950000|2021-09-05 23:52:30|4530.74|4530.14|4530.62|4530.02|4530.87|4530.27|4530.62|4530.02|37
1630885960000|2021-09-05 23:52:40|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.74|4530.14|20
1630885970000|2021-09-05 23:52:50|4530.62|4530.02|4530.62|4530.02|4530.87|4530.27|4530.62|4530.02|21
1630885980000|2021-09-05 23:53:00|||||||||9
1630886010000|2021-09-05 23:53:30|4530.37|4529.77|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|85
1630886020000|2021-09-05 23:53:40|4530.24|4529.64|4530.12|4529.52|4530.37|4529.77|4530.12|4529.52|10
1630886030000|2021-09-05 23:53:50|4530.37|4529.77|4530.62|4530.02|4530.62|4530.02|4530.37|4529.77|39
1630886040000|2021-09-05 23:54:00|4530.49|4529.89|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|11
1630886070000|2021-09-05 23:54:30|4530.49|4529.89|4530.62|4530.02|4530.62|4530.02|4530.37|4529.77|11
1630886090000|2021-09-05 23:54:50|4530.37|4529.77|4530.37|4529.77|4530.62|4530.02|4530.37|4529.77|11
1630886100000|2021-09-05 23:55:00|4530.49|4529.89|4530.62|4530.02|4530.62|4530.02|4530.37|4529.77|24
1630886120000|2021-09-05 23:55:20|4530.49|4529.89|4530.62|4530.02|4530.62|4530.02|4530.37|4529.77|22
1630886130000|2021-09-05 23:55:30|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.74|4530.14|41
1630886140000|2021-09-05 23:55:40|4530.74|4530.14|4530.62|4530.02|4530.74|4530.14|4530.62|4530.02|12
1630886150000|2021-09-05 23:55:50|4530.37|4529.77|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|14
1630886160000|2021-09-05 23:56:00|4530.49|4529.89|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|0
1630886170000|2021-09-05 23:56:10|4530.12|4529.52|4529.87|4529.27|4530.12|4529.52|4529.87|4529.27|20
1630886190000|2021-09-05 23:56:30|4529.74|4529.14|4529.74|4529.14|4529.87|4529.27|4529.62|4529.02|129
1630886200000|2021-09-05 23:56:40|4529.87|4529.27|4530.12|4529.52|4530.12|4529.52|4529.87|4529.27|21
1630886210000|2021-09-05 23:56:50|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|7
1630886220000|2021-09-05 23:57:00|4529.99|4529.39|4529.87|4529.27|4530.12|4529.52|4529.87|4529.27|8
1630886230000|2021-09-05 23:57:10|4529.99|4529.39|4530.12|4529.52|4530.12|4529.52|4529.99|4529.39|6
1630886240000|2021-09-05 23:57:20|4529.87|4529.27|4529.62|4529.02|4529.87|4529.27|4529.62|4529.02|14
1630886250000|2021-09-05 23:57:30|4529.74|4529.14|4529.87|4529.27|4529.87|4529.27|4529.62|4529.02|8
1630886260000|2021-09-05 23:57:40|4529.74|4529.14|4529.87|4529.27|4529.87|4529.27|4529.62|4529.02|10
1630886270000|2021-09-05 23:57:50|4529.74|4529.14|4529.87|4529.27|4530.12|4529.52|4529.74|4529.14|31
1630886280000|2021-09-05 23:58:00|4529.74|4529.14|4529.87|4529.27|4529.87|4529.27|4529.74|4529.14|12
1630886290000|2021-09-05 23:58:10|4529.74|4529.14|4529.62|4529.02|4529.87|4529.27|4529.62|4529.02|16
1630886300000|2021-09-05 23:58:20|||||||||1
1630886320000|2021-09-05 23:58:40|||||||||7
1630886330000|2021-09-05 23:58:50|4529.74|4529.14|4529.62|4529.02|4529.74|4529.14|4529.62|4529.02|12
1630886340000|2021-09-05 23:59:00|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|13
1630886350000|2021-09-05 23:59:10|4529.74|4529.14|4530.12|4529.52|4530.12|4529.52|4529.74|4529.14|4
1630886360000|2021-09-05 23:59:20|4529.99|4529.39|4529.99|4529.39|4530.12|4529.52|4529.87|4529.27|4
1630886370000|2021-09-05 23:59:30|4529.87|4529.27|4529.87|4529.27|4529.99|4529.39|4529.87|4529.27|0
1630886400000|2021-09-06 00:00:00|4529.62|4529.02|4529.37|4528.77|4529.87|4529.27|4528.87|4528.27|226
1630886410000|2021-09-06 00:00:10|4529.12|4528.52|4529.62|4529.02|4529.62|4529.02|4528.87|4528.27|50
1630886420000|2021-09-06 00:00:20|4529.49|4528.89|4529.37|4528.77|4529.62|4529.02|4529.37|4528.77|48
1630886430000|2021-09-06 00:00:30|4529.49|4528.89|4528.87|4528.27|4529.62|4529.02|4528.87|4528.27|54
1630886440000|2021-09-06 00:00:40|4529.12|4528.52|4529.37|4528.77|4529.37|4528.77|4529.12|4528.52|35
1630886450000|2021-09-06 00:00:50|4529.24|4528.64|4529.62|4529.02|4529.87|4529.27|4529.12|4528.52|278
1630886460000|2021-09-06 00:01:00|4529.37|4528.77|4529.12|4528.52|4529.62|4529.02|4529.12|4528.52|79
1630886470000|2021-09-06 00:01:10|4529.24|4528.64|4529.12|4528.52|4529.24|4528.64|4528.87|4528.27|53
1630886480000|2021-09-06 00:01:20|4529.37|4528.77|4529.49|4528.89|4529.62|4529.02|4529.37|4528.77|23
1630886490000|2021-09-06 00:01:30|4529.37|4528.77|4529.62|4529.02|4529.62|4529.02|4529.37|4528.77|7
1630886500000|2021-09-06 00:01:40|4529.87|4529.27|4530.12|4529.52|4530.12|4529.52|4529.87|4529.27|144
1630886510000|2021-09-06 00:01:50|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|4529.62|4529.02|53
1630886520000|2021-09-06 00:02:00|4529.74|4529.14|4528.87|4528.27|4529.74|4529.14|4528.87|4528.27|66
1630886530000|2021-09-06 00:02:10|4528.62|4528.02|4528.62|4528.02|4528.87|4528.27|4528.62|4528.02|94
1630886540000|2021-09-06 00:02:20|4528.87|4528.27|4529.12|4528.52|4529.12|4528.52|4528.87|4528.27|51
1630886550000|2021-09-06 00:02:30|4528.87|4528.27|4528.87|4528.27|4529.12|4528.52|4528.87|4528.27|59
1630886560000|2021-09-06 00:02:40|4528.99|4528.39|4528.87|4528.27|4529.12|4528.52|4528.87|4528.27|48
1630886570000|2021-09-06 00:02:50|4528.74|4528.14|4528.37|4527.77|4528.74|4528.14|4528.37|4527.77|75
1630886580000|2021-09-06 00:03:00|4528.12|4527.52|4528.37|4527.77|4528.37|4527.77|4528.12|4527.52|116
1630886590000|2021-09-06 00:03:10|4528.49|4527.89|4529.12|4528.52|4529.12|4528.52|4528.49|4527.89|75
1630886600000|2021-09-06 00:03:20|4528.99|4528.39|4528.74|4528.14|4529.12|4528.52|4528.62|4528.02|62
1630886610000|2021-09-06 00:03:30|4528.87|4528.27|4528.87|4528.27|4528.87|4528.27|4528.62|4528.02|23
1630886620000|2021-09-06 00:03:40|4528.62|4528.02|4528.87|4528.27|4528.87|4528.27|4528.62|4528.02|40
1630886630000|2021-09-06 00:03:50|4528.62|4528.02|4528.62|4528.02|4528.62|4528.02|4528.49|4527.89|81
1630886640000|2021-09-06 00:04:00|4528.49|4527.89|4528.37|4527.77|4528.49|4527.89|4528.12|4527.52|23
1630886650000|2021-09-06 00:04:10|4528.12|4527.52|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|94
1630886660000|2021-09-06 00:04:20|4527.99|4527.39|4527.87|4527.27|4527.99|4527.39|4527.87|4527.27|20
1630886670000|2021-09-06 00:04:30|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|19
1630886680000|2021-09-06 00:04:40|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|35
1630886690000|2021-09-06 00:04:50|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|4
1630886700000|2021-09-06 00:05:00|4528.24|4527.64|4527.87|4527.27|4528.37|4527.77|4527.87|4527.27|52
1630886710000|2021-09-06 00:05:10|4527.74|4527.14|4527.62|4527.02|4527.87|4527.27|4527.62|4527.02|38
1630886720000|2021-09-06 00:05:20|4527.37|4526.77|4527.62|4527.02|4527.62|4527.02|4527.37|4526.77|69
1630886730000|2021-09-06 00:05:30|4527.37|4526.77|4527.37|4526.77|4527.62|4527.02|4527.37|4526.77|41
1630886740000|2021-09-06 00:05:40|4527.49|4526.89|4527.62|4527.02|4527.62|4527.02|4527.37|4526.77|30
1630886750000|2021-09-06 00:05:50|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|28
1630886760000|2021-09-06 00:06:00|4527.74|4527.14|4528.12|4527.52|4528.37|4527.77|4527.74|4527.14|150
1630886770000|2021-09-06 00:06:10|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|41
1630886780000|2021-09-06 00:06:20|4528.37|4527.77|4528.62|4528.02|4528.62|4528.02|4528.37|4527.77|59
1630886790000|2021-09-06 00:06:30|4528.49|4527.89|4528.62|4528.02|4528.62|4528.02|4528.37|4527.77|24
1630886800000|2021-09-06 00:06:40|4528.49|4527.89|4528.37|4527.77|4528.49|4527.89|4528.37|4527.77|16
1630886810000|2021-09-06 00:06:50|4528.24|4527.64|4528.37|4527.77|4528.37|4527.77|4528.12|4527.52|13
1630886820000|2021-09-06 00:07:00|||||||||5
1630886830000|2021-09-06 00:07:10|4528.24|4527.64|4527.87|4527.27|4528.24|4527.64|4527.62|4527.02|66
1630886840000|2021-09-06 00:07:20|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|62
1630886850000|2021-09-06 00:07:30|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|8
1630886860000|2021-09-06 00:07:40|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.62|4527.02|29
1630886870000|2021-09-06 00:07:50|4527.62|4527.02|4527.49|4526.89|4527.87|4527.27|4527.49|4526.89|97
1630886880000|2021-09-06 00:08:00|4527.37|4526.77|4527.37|4526.77|4527.62|4527.02|4527.37|4526.77|73
1630886890000|2021-09-06 00:08:10|4527.12|4526.52|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|59
1630886900000|2021-09-06 00:08:20|4527.62|4527.02|4527.37|4526.77|4527.62|4527.02|4527.37|4526.77|13
1630886910000|2021-09-06 00:08:30|||||||||15
1630886920000|2021-09-06 00:08:40|4527.49|4526.89|4527.62|4527.02|4527.62|4527.02|4527.37|4526.77|8
1630886940000|2021-09-06 00:09:00|4527.49|4526.89|4527.62|4527.02|4527.62|4527.02|4527.37|4526.77|45
1630886950000|2021-09-06 00:09:10|4527.49|4526.89|4527.62|4527.02|4527.62|4527.02|4527.37|4526.77|12
1630886960000|2021-09-06 00:09:20|4527.74|4527.14|4528.12|4527.52|4528.12|4527.52|4527.74|4527.14|51
1630886970000|2021-09-06 00:09:30|4527.99|4527.39|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|21
1630886980000|2021-09-06 00:09:40|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.99|4527.39|17
1630886990000|2021-09-06 00:09:50|4527.87|4527.27|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|41
1630887000000|2021-09-06 00:10:00|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|18
1630887010000|2021-09-06 00:10:10|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|22
1630887030000|2021-09-06 00:10:30|4528.49|4527.89|4528.62|4528.02|4528.62|4528.02|4528.49|4527.89|44
1630887040000|2021-09-06 00:10:40|4528.49|4527.89|4528.24|4527.64|4528.62|4528.02|4528.24|4527.64|46
1630887050000|2021-09-06 00:10:50|4528.37|4527.77|4528.12|4527.52|4528.37|4527.77|4528.12|4527.52|20
1630887060000|2021-09-06 00:11:00|4528.24|4527.64|4528.12|4527.52|4528.37|4527.77|4528.12|4527.52|52
1630887070000|2021-09-06 00:11:10|4528.24|4527.64|4527.87|4527.27|4528.37|4527.77|4527.87|4527.27|54
1630887080000|2021-09-06 00:11:20|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|7
1630887090000|2021-09-06 00:11:30|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.99|4527.39|4
1630887100000|2021-09-06 00:11:40|4528.24|4527.64|4528.37|4527.77|4528.37|4527.77|4528.24|4527.64|15
1630887110000|2021-09-06 00:11:50|4528.12|4527.52|4528.37|4527.77|4528.37|4527.77|4528.12|4527.52|14
1630887120000|2021-09-06 00:12:00|4528.12|4527.52|4528.12|4527.52|4528.37|4527.77|4528.12|4527.52|7
1630887130000|2021-09-06 00:12:10|4528.24|4527.64|4528.12|4527.52|4528.37|4527.77|4528.12|4527.52|4
1630887140000|2021-09-06 00:12:20|||||||||5
1630887150000|2021-09-06 00:12:30|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|31
1630887170000|2021-09-06 00:12:50|4527.87|4527.27|4527.87|4527.27|4527.99|4527.39|4527.87|4527.27|9
1630887180000|2021-09-06 00:13:00|4527.99|4527.39|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|26
1630887190000|2021-09-06 00:13:10|4527.74|4527.14|4527.74|4527.14|4527.87|4527.27|4527.62|4527.02|25
1630887200000|2021-09-06 00:13:20|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|14
1630887210000|2021-09-06 00:13:30|4527.49|4526.89|4527.37|4526.77|4527.62|4527.02|4527.37|4526.77|21
1630887220000|2021-09-06 00:13:40|4527.12|4526.52|4527.49|4526.89|4527.49|4526.89|4527.12|4526.52|63
1630887230000|2021-09-06 00:13:50|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|4527.49|4526.89|15
1630887240000|2021-09-06 00:14:00|4527.87|4527.27|4527.49|4526.89|4527.87|4527.27|4527.37|4526.77|37
1630887250000|2021-09-06 00:14:10|4527.62|4527.02|4527.37|4526.77|4527.62|4527.02|4527.37|4526.77|3
1630887260000|2021-09-06 00:14:20|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|4527.37|4526.77|11
1630887270000|2021-09-06 00:14:30|4527.49|4526.89|4527.37|4526.77|4527.49|4526.89|4527.12|4526.52|33
1630887280000|2021-09-06 00:14:40|4527.49|4526.89|4527.62|4527.02|4527.62|4527.02|4527.49|4526.89|18
1630887290000|2021-09-06 00:14:50|4527.49|4526.89|4527.62|4527.02|4527.62|4527.02|4527.49|4526.89|23
1630887300000|2021-09-06 00:15:00|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.62|4527.02|53
1630887310000|2021-09-06 00:15:10|4527.74|4527.14|4527.62|4527.02|4527.74|4527.14|4527.62|4527.02|21
1630887320000|2021-09-06 00:15:20|4527.37|4526.77|4527.37|4526.77|4527.62|4527.02|4527.37|4526.77|30
1630887330000|2021-09-06 00:15:30|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|32
1630887340000|2021-09-06 00:15:40|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|25
1630887350000|2021-09-06 00:15:50|4527.62|4527.02|4527.74|4527.14|4527.74|4527.14|4527.37|4526.77|16
1630887360000|2021-09-06 00:16:00|4527.87|4527.27|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|53
1630887370000|2021-09-06 00:16:10|||||||||1
1630887380000|2021-09-06 00:16:20|4528.37|4527.77|4528.62|4528.02|4528.62|4528.02|4528.12|4527.52|60
1630887390000|2021-09-06 00:16:30|4528.49|4527.89|4528.62|4528.02|4528.62|4528.02|4528.37|4527.77|68
1630887400000|2021-09-06 00:16:40|4528.74|4528.14|4528.62|4528.02|4528.87|4528.27|4528.62|4528.02|69
1630887410000|2021-09-06 00:16:50|4528.74|4528.14|4528.62|4528.02|4528.74|4528.14|4528.62|4528.02|63
1630887420000|2021-09-06 00:17:00|4528.49|4527.89|4528.62|4528.02|4528.62|4528.02|4528.37|4527.77|25
1630887430000|2021-09-06 00:17:10|4528.49|4527.89|4528.37|4527.77|4528.62|4528.02|4528.12|4527.52|47
1630887450000|2021-09-06 00:17:30|4528.24|4527.64|4528.12|4527.52|4528.24|4527.64|4528.12|4527.52|6
1630887460000|2021-09-06 00:17:40|4527.87|4527.27|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|30
1630887470000|2021-09-06 00:17:50|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|31
1630887480000|2021-09-06 00:18:00|4527.99|4527.39|4527.37|4526.77|4527.99|4527.39|4527.37|4526.77|73
1630887490000|2021-09-06 00:18:10|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.24|4526.64|45
1630887500000|2021-09-06 00:18:20|4527.62|4527.02|4527.87|4527.27|4527.87|4527.27|4527.37|4526.77|28
1630887510000|2021-09-06 00:18:30|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.99|4527.39|15
1630887520000|2021-09-06 00:18:40|4527.99|4527.39|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|6
1630887530000|2021-09-06 00:18:50|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.99|4527.39|11
1630887540000|2021-09-06 00:19:00|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|24
1630887550000|2021-09-06 00:19:10|||||||||2
1630887570000|2021-09-06 00:19:30|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|7
1630887580000|2021-09-06 00:19:40|4527.99|4527.39|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|16
1630887590000|2021-09-06 00:19:50|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.99|4527.39|4
1630887600000|2021-09-06 00:20:00|||||||||18
1630887610000|2021-09-06 00:20:10|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|4528.24|4527.64|7
1630887630000|2021-09-06 00:20:30|4528.62|4528.02|4528.62|4528.02|4528.62|4528.02|4528.62|4528.02|33
1630887640000|2021-09-06 00:20:40|||||||||10
1630887650000|2021-09-06 00:20:50|||||||||4
1630887660000|2021-09-06 00:21:00|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|36
1630887670000|2021-09-06 00:21:10|||||||||2
1630887680000|2021-09-06 00:21:20|4528.62|4528.02|4528.87|4528.27|4528.87|4528.27|4528.37|4527.77|57
1630887690000|2021-09-06 00:21:30|||||||||2
1630887700000|2021-09-06 00:21:40|4528.74|4528.14|4528.62|4528.02|4528.87|4528.27|4528.37|4527.77|42
1630887720000|2021-09-06 00:22:00|||||||||5
1630887740000|2021-09-06 00:22:20|4528.37|4527.77|4528.62|4528.02|4528.62|4528.02|4528.37|4527.77|38
1630887750000|2021-09-06 00:22:30|4528.49|4527.89|4528.62|4528.02|4528.62|4528.02|4528.37|4527.77|3
1630887760000|2021-09-06 00:22:40|4528.49|4527.89|4528.37|4527.77|4528.49|4527.89|4528.37|4527.77|9
1630887780000|2021-09-06 00:23:00|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|3
1630887790000|2021-09-06 00:23:10|||||||||5
1630887800000|2021-09-06 00:23:20|4528.24|4527.64|4528.37|4527.77|4528.37|4527.77|4528.12|4527.52|17
1630887810000|2021-09-06 00:23:30|4528.24|4527.64|4528.12|4527.52|4528.37|4527.77|4528.12|4527.52|12
1630887820000|2021-09-06 00:23:40|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|4528.12|4527.52|9
1630887830000|2021-09-06 00:23:50|4528.24|4527.64|4528.37|4527.77|4528.37|4527.77|4528.12|4527.52|19
1630887840000|2021-09-06 00:24:00|4528.24|4527.64|4528.37|4527.77|4528.37|4527.77|4528.12|4527.52|4
1630887850000|2021-09-06 00:24:10|4528.24|4527.64|4528.37|4527.77|4528.37|4527.77|4528.12|4527.52|8
1630887860000|2021-09-06 00:24:20|4528.24|4527.64|4528.12|4527.52|4528.37|4527.77|4528.12|4527.52|3
1630887870000|2021-09-06 00:24:30|4527.87|4527.27|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|14
1630887880000|2021-09-06 00:24:40|||||||||8
1630887890000|2021-09-06 00:24:50|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|33
1630887900000|2021-09-06 00:25:00|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|23
1630887910000|2021-09-06 00:25:10|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|6
1630887920000|2021-09-06 00:25:20|4528.24|4527.64|4528.37|4527.77|4528.37|4527.77|4528.24|4527.64|18
1630887930000|2021-09-06 00:25:30|4528.24|4527.64|4528.12|4527.52|4528.37|4527.77|4528.12|4527.52|3
1630887940000|2021-09-06 00:25:40|4527.99|4527.39|4527.87|4527.27|4527.99|4527.39|4527.87|4527.27|11
1630887950000|2021-09-06 00:25:50|||||||||2
1630887960000|2021-09-06 00:26:00|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|49
1630887970000|2021-09-06 00:26:10|||||||||1
1630887980000|2021-09-06 00:26:20|||||||||1
1630888000000|2021-09-06 00:26:40|4527.74|4527.14|4527.62|4527.02|4527.74|4527.14|4527.62|4527.02|26
1630888010000|2021-09-06 00:26:50|||||||||16
1630888020000|2021-09-06 00:27:00|4527.74|4527.14|4527.99|4527.39|4528.12|4527.52|4527.62|4527.02|33
1630888030000|2021-09-06 00:27:10|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|6
1630888040000|2021-09-06 00:27:20|||||||||2
1630888050000|2021-09-06 00:27:30|4527.99|4527.39|4527.87|4527.27|4527.99|4527.39|4527.87|4527.27|4
1630888060000|2021-09-06 00:27:40|||||||||11
1630888070000|2021-09-06 00:27:50|||||||||3
1630888080000|2021-09-06 00:28:00|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|18
1630888090000|2021-09-06 00:28:10|4527.99|4527.39|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|17
1630888100000|2021-09-06 00:28:20|4527.99|4527.39|4527.87|4527.27|4527.99|4527.39|4527.87|4527.27|14
1630888110000|2021-09-06 00:28:30|||||||||11
1630888120000|2021-09-06 00:28:40|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.99|4527.39|18
1630888140000|2021-09-06 00:29:00|4528.24|4527.64|4528.12|4527.52|4528.37|4527.77|4527.87|4527.27|41
1630888150000|2021-09-06 00:29:10|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|7
1630888160000|2021-09-06 00:29:20|4527.87|4527.27|4527.37|4526.77|4527.87|4527.27|4527.37|4526.77|44
1630888170000|2021-09-06 00:29:30|4527.12|4526.52|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|77
1630888180000|2021-09-06 00:29:40|||||||||11
1630888190000|2021-09-06 00:29:50|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.24|4526.64|22
1630888200000|2021-09-06 00:30:00|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|4527.37|4526.77|36
1630888210000|2021-09-06 00:30:10|||||||||9
1630888220000|2021-09-06 00:30:20|4527.49|4526.89|4527.62|4527.02|4527.62|4527.02|4527.49|4526.89|37
1630888230000|2021-09-06 00:30:30|||||||||3
1630888240000|2021-09-06 00:30:40|4527.49|4526.89|4527.12|4526.52|4527.49|4526.89|4527.12|4526.52|13
1630888250000|2021-09-06 00:30:50|4527.37|4526.77|4527.37|4526.77|4527.37|4526.77|4527.37|4526.77|29
1630888260000|2021-09-06 00:31:00|4527.12|4526.52|4526.87|4526.27|4527.12|4526.52|4526.87|4526.27|34
1630888270000|2021-09-06 00:31:10|4527.12|4526.52|4526.87|4526.27|4527.12|4526.52|4526.87|4526.27|45
1630888280000|2021-09-06 00:31:20|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|4526.99|4526.39|10
1630888290000|2021-09-06 00:31:30|4526.99|4526.39|4526.87|4526.27|4526.99|4526.39|4526.87|4526.27|14
1630888300000|2021-09-06 00:31:40|4526.37|4525.77|4526.37|4525.77|4526.62|4526.02|4526.37|4525.77|282
1630888310000|2021-09-06 00:31:50|4526.24|4525.64|4526.12|4525.52|4526.37|4525.77|4526.12|4525.52|47
1630888320000|2021-09-06 00:32:00|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.62|4525.02|175
1630888330000|2021-09-06 00:32:10|4525.74|4525.14|4526.37|4525.77|4526.37|4525.77|4525.62|4525.02|65
1630888340000|2021-09-06 00:32:20|||||||||14
1630888350000|2021-09-06 00:32:30|4526.12|4525.52|4526.12|4525.52|4526.37|4525.77|4526.12|4525.52|26
1630888360000|2021-09-06 00:32:40|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|11
1630888370000|2021-09-06 00:32:50|4526.12|4525.52|4526.12|4525.52|4526.37|4525.77|4526.12|4525.52|50
1630888380000|2021-09-06 00:33:00|4525.99|4525.39|4525.87|4525.27|4525.99|4525.39|4525.87|4525.27|27
1630888390000|2021-09-06 00:33:10|4525.74|4525.14|4525.87|4525.27|4525.87|4525.27|4525.62|4525.02|17
1630888410000|2021-09-06 00:33:30|4525.74|4525.14|4525.62|4525.02|4525.87|4525.27|4525.62|4525.02|57
1630888420000|2021-09-06 00:33:40|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|19
1630888430000|2021-09-06 00:33:50|4525.99|4525.39|4525.87|4525.27|4526.12|4525.52|4525.87|4525.27|13
1630888440000|2021-09-06 00:34:00|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|32
1630888450000|2021-09-06 00:34:10|||||||||7
1630888460000|2021-09-06 00:34:20|||||||||4
1630888470000|2021-09-06 00:34:30|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|4525.87|4525.27|24
1630888480000|2021-09-06 00:34:40|||||||||2
1630888490000|2021-09-06 00:34:50|||||||||9
1630888500000|2021-09-06 00:35:00|4525.62|4525.02|4525.87|4525.27|4525.87|4525.27|4525.62|4525.02|25
1630888510000|2021-09-06 00:35:10|4525.74|4525.14|4526.12|4525.52|4526.12|4525.52|4525.74|4525.14|32
1630888520000|2021-09-06 00:35:20|4525.99|4525.39|4526.37|4525.77|4526.37|4525.77|4525.87|4525.27|26
1630888530000|2021-09-06 00:35:30|||||||||3
1630888540000|2021-09-06 00:35:40|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.37|4525.77|26
1630888550000|2021-09-06 00:35:50|||||||||85
1630888560000|2021-09-06 00:36:00|4526.74|4526.14|4526.62|4526.02|4526.87|4526.27|4526.62|4526.02|53
1630888570000|2021-09-06 00:36:10|4526.74|4526.14|4526.62|4526.02|4526.74|4526.14|4526.62|4526.02|19
1630888600000|2021-09-06 00:36:40|4526.37|4525.77|4526.62|4526.02|4526.62|4526.02|4526.37|4525.77|32
1630888610000|2021-09-06 00:36:50|4526.49|4525.89|4526.87|4526.27|4526.87|4526.27|4526.37|4525.77|38
1630888620000|2021-09-06 00:37:00|4526.74|4526.14|4526.87|4526.27|4526.87|4526.27|4526.62|4526.02|36
1630888630000|2021-09-06 00:37:10|4526.74|4526.14|4526.62|4526.02|4526.74|4526.14|4526.62|4526.02|6
1630888650000|2021-09-06 00:37:30|||||||||1
1630888660000|2021-09-06 00:37:40|||||||||14
1630888670000|2021-09-06 00:37:50|4526.74|4526.14|4526.87|4526.27|4526.87|4526.27|4526.74|4526.14|33
1630888680000|2021-09-06 00:38:00|4526.62|4526.02|4526.62|4526.02|4526.74|4526.14|4526.62|4526.02|23
1630888700000|2021-09-06 00:38:20|4526.74|4526.14|4526.87|4526.27|4526.87|4526.27|4526.74|4526.14|6
1630888710000|2021-09-06 00:38:30|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|5
1630888720000|2021-09-06 00:38:40|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|3
1630888730000|2021-09-06 00:38:50|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|18
1630888740000|2021-09-06 00:39:00|||||||||11
1630888750000|2021-09-06 00:39:10|4526.87|4526.27|4526.62|4526.02|4526.87|4526.27|4526.62|4526.02|60
1630888760000|2021-09-06 00:39:20|||||||||2
1630888780000|2021-09-06 00:39:40|4526.74|4526.14|4526.62|4526.02|4526.87|4526.27|4526.62|4526.02|34
1630888790000|2021-09-06 00:39:50|4526.74|4526.14|4526.62|4526.02|4526.74|4526.14|4526.62|4526.02|3
1630888800000|2021-09-06 00:40:00|||||||||2
1630888820000|2021-09-06 00:40:20|4526.37|4525.77|4526.62|4526.02|4526.62|4526.02|4526.37|4525.77|36
1630888830000|2021-09-06 00:40:30|||||||||12
1630888840000|2021-09-06 00:40:40|||||||||4
1630888850000|2021-09-06 00:40:50|||||||||1
1630888880000|2021-09-06 00:41:20|4526.74|4526.14|4526.62|4526.02|4526.74|4526.14|4526.62|4526.02|32
1630888890000|2021-09-06 00:41:30|4526.74|4526.14|4526.87|4526.27|4526.87|4526.27|4526.62|4526.02|11
1630888900000|2021-09-06 00:41:40|4526.74|4526.14|4526.62|4526.02|4526.74|4526.14|4526.62|4526.02|8
1630888910000|2021-09-06 00:41:50|4526.74|4526.14|4526.87|4526.27|4526.87|4526.27|4526.74|4526.14|4
1630888920000|2021-09-06 00:42:00|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|3
1630888930000|2021-09-06 00:42:10|||||||||9
1630888950000|2021-09-06 00:42:30|4526.74|4526.14|4526.62|4526.02|4526.87|4526.27|4526.62|4526.02|11
1630888960000|2021-09-06 00:42:40|4526.74|4526.14|4526.62|4526.02|4526.74|4526.14|4526.62|4526.02|16
1630889010000|2021-09-06 00:43:30|4526.74|4526.14|4526.87|4526.27|4526.87|4526.27|4526.74|4526.14|9
1630889030000|2021-09-06 00:43:50|4526.99|4526.39|4526.87|4526.27|4527.12|4526.52|4526.62|4526.02|83
1630889040000|2021-09-06 00:44:00|4526.74|4526.14|4526.62|4526.02|4526.74|4526.14|4526.62|4526.02|2
1630889050000|2021-09-06 00:44:10|||||||||7
1630889060000|2021-09-06 00:44:20|||||||||6
1630889070000|2021-09-06 00:44:30|||||||||11
1630889080000|2021-09-06 00:44:40|4526.74|4526.14|4526.87|4526.27|4526.87|4526.27|4526.74|4526.14|13
1630889100000|2021-09-06 00:45:00|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|33
1630889110000|2021-09-06 00:45:10|4526.99|4526.39|4526.87|4526.27|4526.99|4526.39|4526.87|4526.27|26
1630889120000|2021-09-06 00:45:20|4526.99|4526.39|4527.12|4526.52|4527.12|4526.52|4526.99|4526.39|8
1630889130000|2021-09-06 00:45:30|4527.24|4526.64|4527.12|4526.52|4527.24|4526.64|4527.12|4526.52|66
1630889140000|2021-09-06 00:45:40|4526.99|4526.39|4526.87|4526.27|4526.99|4526.39|4526.87|4526.27|11
1630889150000|2021-09-06 00:45:50|4526.62|4526.02|4526.99|4526.39|4526.99|4526.39|4526.62|4526.02|43
1630889160000|2021-09-06 00:46:00|4527.12|4526.52|4527.24|4526.64|4527.24|4526.64|4526.87|4526.27|9
1630889170000|2021-09-06 00:46:10|4527.37|4526.77|4527.12|4526.52|4527.37|4526.77|4527.12|4526.52|22
1630889190000|2021-09-06 00:46:30|||||||||1
1630889210000|2021-09-06 00:46:50|||||||||1
1630889220000|2021-09-06 00:47:00|||||||||2
1630889240000|2021-09-06 00:47:20|4526.99|4526.39|4527.12|4526.52|4527.12|4526.52|4526.87|4526.27|39
1630889250000|2021-09-06 00:47:30|4527.24|4526.64|4527.12|4526.52|4527.24|4526.64|4526.99|4526.39|75
1630889260000|2021-09-06 00:47:40|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|1
1630889270000|2021-09-06 00:47:50|||||||||1
1630889290000|2021-09-06 00:48:10|4526.99|4526.39|4527.12|4526.52|4527.12|4526.52|4526.99|4526.39|5
1630889300000|2021-09-06 00:48:20|4526.99|4526.39|4526.62|4526.02|4526.99|4526.39|4526.62|4526.02|42
1630889310000|2021-09-06 00:48:30|4526.74|4526.14|4526.74|4526.14|4526.87|4526.27|4526.62|4526.02|17
1630889320000|2021-09-06 00:48:40|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|1
1630889330000|2021-09-06 00:48:50|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|91
1630889340000|2021-09-06 00:49:00|4526.37|4525.77|4526.37|4525.77|4526.37|4525.77|4526.37|4525.77|13
1630889350000|2021-09-06 00:49:10|4526.49|4525.89|4526.62|4526.02|4526.62|4526.02|4526.49|4525.89|9
1630889360000|2021-09-06 00:49:20|4526.74|4526.14|4527.12|4526.52|4527.12|4526.52|4526.74|4526.14|13
1630889380000|2021-09-06 00:49:40|4526.87|4526.27|4527.12|4526.52|4527.12|4526.52|4526.87|4526.27|20
1630889410000|2021-09-06 00:50:10|4527.37|4526.77|4527.37|4526.77|4527.37|4526.77|4527.37|4526.77|10
1630889420000|2021-09-06 00:50:20|4527.24|4526.64|4527.24|4526.64|4527.37|4526.77|4527.12|4526.52|14
1630889430000|2021-09-06 00:50:30|4527.37|4526.77|4527.12|4526.52|4527.37|4526.77|4527.12|4526.52|58
1630889440000|2021-09-06 00:50:40|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.24|4526.64|6
1630889460000|2021-09-06 00:51:00|4527.24|4526.64|4527.12|4526.52|4527.24|4526.64|4527.12|4526.52|12
1630889470000|2021-09-06 00:51:10|4526.99|4526.39|4527.12|4526.52|4527.12|4526.52|4526.87|4526.27|14
1630889480000|2021-09-06 00:51:20|4526.99|4526.39|4526.87|4526.27|4526.99|4526.39|4526.87|4526.27|3
1630889490000|2021-09-06 00:51:30|4526.99|4526.39|4526.87|4526.27|4526.99|4526.39|4526.87|4526.27|0
1630889500000|2021-09-06 00:51:40|4526.99|4526.39|4527.12|4526.52|4527.12|4526.52|4526.99|4526.39|7
1630889510000|2021-09-06 00:51:50|4526.99|4526.39|4526.87|4526.27|4526.99|4526.39|4526.87|4526.27|2
1630889520000|2021-09-06 00:52:00|4527.12|4526.52|4526.87|4526.27|4527.12|4526.52|4526.87|4526.27|12
1630889530000|2021-09-06 00:52:10|4526.62|4526.02|4526.87|4526.27|4526.87|4526.27|4526.62|4526.02|32
1630889540000|2021-09-06 00:52:20|||||||||9
1630889550000|2021-09-06 00:52:30|||||||||5
1630889560000|2021-09-06 00:52:40|4527.12|4526.52|4526.87|4526.27|4527.12|4526.52|4526.87|4526.27|31
1630889570000|2021-09-06 00:52:50|||||||||6
1630889600000|2021-09-06 00:53:20|||||||||4
1630889620000|2021-09-06 00:53:40|||||||||2
1630889630000|2021-09-06 00:53:50|4526.99|4526.39|4527.12|4526.52|4527.12|4526.52|4526.99|4526.39|8
1630889640000|2021-09-06 00:54:00|||||||||96
1630889650000|2021-09-06 00:54:10|4527.37|4526.77|4527.37|4526.77|4527.37|4526.77|4527.37|4526.77|13
1630889660000|2021-09-06 00:54:20|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|4
1630889680000|2021-09-06 00:54:40|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.24|4526.64|16
1630889690000|2021-09-06 00:54:50|4527.12|4526.52|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|23
1630889700000|2021-09-06 00:55:00|4527.62|4527.02|4527.37|4526.77|4527.62|4527.02|4527.37|4526.77|60
1630889710000|2021-09-06 00:55:10|4527.49|4526.89|4527.62|4527.02|4527.62|4527.02|4527.49|4526.89|3
1630889730000|2021-09-06 00:55:30|4527.49|4526.89|4527.12|4526.52|4527.49|4526.89|4527.12|4526.52|59
1630889740000|2021-09-06 00:55:40|||||||||6
1630889750000|2021-09-06 00:55:50|||||||||8
1630889760000|2021-09-06 00:56:00|4527.24|4526.64|4527.12|4526.52|4527.24|4526.64|4527.12|4526.52|4
1630889770000|2021-09-06 00:56:10|4527.37|4526.77|4527.37|4526.77|4527.37|4526.77|4527.37|4526.77|0
1630889780000|2021-09-06 00:56:20|4527.12|4526.52|4527.37|4526.77|4527.37|4526.77|4527.12|4526.52|6
1630889800000|2021-09-06 00:56:40|||||||||6
1630889820000|2021-09-06 00:57:00|4527.24|4526.64|4527.12|4526.52|4527.24|4526.64|4527.12|4526.52|13
1630889840000|2021-09-06 00:57:20|4526.99|4526.39|4527.12|4526.52|4527.12|4526.52|4526.99|4526.39|40
1630889850000|2021-09-06 00:57:30|4526.99|4526.39|4527.12|4526.52|4527.12|4526.52|4526.87|4526.27|5
1630889860000|2021-09-06 00:57:40|4527.24|4526.64|4527.37|4526.77|4527.37|4526.77|4527.24|4526.64|18
1630889870000|2021-09-06 00:57:50|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|18
1630889880000|2021-09-06 00:58:00|4527.37|4526.77|4527.62|4527.02|4527.62|4527.02|4527.37|4526.77|32
1630889890000|2021-09-06 00:58:10|4527.37|4526.77|4527.62|4527.02|4527.62|4527.02|4527.37|4526.77|7
1630889900000|2021-09-06 00:58:20|4527.37|4526.77|4527.37|4526.77|4527.62|4527.02|4527.37|4526.77|28
1630889910000|2021-09-06 00:58:30|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|9
1630889920000|2021-09-06 00:58:40|4527.49|4526.89|4527.37|4526.77|4527.49|4526.89|4527.37|4526.77|13
1630889930000|2021-09-06 00:58:50|||||||||9
1630889940000|2021-09-06 00:59:00|4527.49|4526.89|4527.62|4527.02|4527.62|4527.02|4527.37|4526.77|41
1630889950000|2021-09-06 00:59:10|4527.37|4526.77|4527.87|4527.27|4527.87|4527.27|4527.37|4526.77|95
1630889960000|2021-09-06 00:59:20|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.99|4527.39|48
1630889970000|2021-09-06 00:59:30|||||||||17
1630889980000|2021-09-06 00:59:40|4528.24|4527.64|4528.37|4527.77|4528.37|4527.77|4528.12|4527.52|41
1630889990000|2021-09-06 00:59:50|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|8
1630890000000|2021-09-06 01:00:00|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|51
1630890010000|2021-09-06 01:00:10|4527.99|4527.39|4527.87|4527.27|4528.12|4527.52|4527.87|4527.27|19
1630890020000|2021-09-06 01:00:20|4527.99|4527.39|4528.12|4527.52|4528.12|4527.52|4527.87|4527.27|12
1630890030000|2021-09-06 01:00:30|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|9
1630890040000|2021-09-06 01:00:40|4528.87|4528.27|4528.87|4528.27|4528.87|4528.27|4528.87|4528.27|75
1630890050000|2021-09-06 01:00:50|||||||||23
1630890060000|2021-09-06 01:01:00|4529.12|4528.52|4528.62|4528.02|4529.12|4528.52|4528.62|4528.02|48
1630890070000|2021-09-06 01:01:10|4528.74|4528.14|4528.87|4528.27|4528.87|4528.27|4528.62|4528.02|15
1630890080000|2021-09-06 01:01:20|||||||||2
1630890090000|2021-09-06 01:01:30|4528.99|4528.39|4529.12|4528.52|4529.12|4528.52|4528.87|4528.27|45
1630890100000|2021-09-06 01:01:40|||||||||4
1630890110000|2021-09-06 01:01:50|4528.99|4528.39|4529.12|4528.52|4529.12|4528.52|4528.87|4528.27|46
1630890120000|2021-09-06 01:02:00|4528.99|4528.39|4528.87|4528.27|4528.99|4528.39|4528.87|4528.27|10
1630890130000|2021-09-06 01:02:10|||||||||7
1630890140000|2021-09-06 01:02:20|4528.99|4528.39|4528.87|4528.27|4528.99|4528.39|4528.87|4528.27|58
1630890150000|2021-09-06 01:02:30|||||||||1
1630890180000|2021-09-06 01:03:00|4528.99|4528.39|4528.87|4528.27|4529.12|4528.52|4528.87|4528.27|14
1630890190000|2021-09-06 01:03:10|4528.99|4528.39|4529.12|4528.52|4529.12|4528.52|4528.99|4528.39|8
1630890200000|2021-09-06 01:03:20|4528.87|4528.27|4528.87|4528.27|4529.12|4528.52|4528.87|4528.27|108
1630890210000|2021-09-06 01:03:30|4528.99|4528.39|4528.87|4528.27|4529.12|4528.52|4528.87|4528.27|11
1630890220000|2021-09-06 01:03:40|||||||||8
1630890230000|2021-09-06 01:03:50|||||||||2
1630890240000|2021-09-06 01:04:00|4528.62|4528.02|4528.87|4528.27|4528.87|4528.27|4528.62|4528.02|34
1630890250000|2021-09-06 01:04:10|4528.62|4528.02|4528.62|4528.02|4528.87|4528.27|4528.62|4528.02|17
1630890260000|2021-09-06 01:04:20|||||||||2
1630890270000|2021-09-06 01:04:30|4528.74|4528.14|4528.62|4528.02|4528.74|4528.14|4528.62|4528.02|23
1630890280000|2021-09-06 01:04:40|4528.37|4527.77|4528.37|4527.77|4528.62|4528.02|4528.37|4527.77|26
1630890290000|2021-09-06 01:04:50|4528.49|4527.89|4528.49|4527.89|4528.62|4528.02|4528.37|4527.77|18
1630890300000|2021-09-06 01:05:00|4528.37|4527.77|4528.62|4528.02|4528.62|4528.02|4528.37|4527.77|15
1630890310000|2021-09-06 01:05:10|4528.87|4528.27|4528.87|4528.27|4528.87|4528.27|4528.74|4528.14|10
1630890320000|2021-09-06 01:05:20|4528.62|4528.02|4528.62|4528.02|4528.62|4528.02|4528.62|4528.02|14
1630890330000|2021-09-06 01:05:30|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|14
1630890350000|2021-09-06 01:05:50|||||||||2
1630890360000|2021-09-06 01:06:00|||||||||4
1630890370000|2021-09-06 01:06:10|4528.62|4528.02|4528.62|4528.02|4528.62|4528.02|4528.62|4528.02|24
1630890380000|2021-09-06 01:06:20|4528.49|4527.89|4528.62|4528.02|4528.62|4528.02|4528.49|4527.89|2
1630890400000|2021-09-06 01:06:40|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|14
1630890410000|2021-09-06 01:06:50|||||||||4
1630890420000|2021-09-06 01:07:00|||||||||11
1630890430000|2021-09-06 01:07:10|||||||||1
1630890470000|2021-09-06 01:07:50|4528.24|4527.64|4528.12|4527.52|4528.24|4527.64|4528.12|4527.52|29
1630890480000|2021-09-06 01:08:00|4528.24|4527.64|4528.37|4527.77|4528.37|4527.77|4528.24|4527.64|6
1630890540000|2021-09-06 01:09:00|||||||||3
1630890550000|2021-09-06 01:09:10|4528.62|4528.02|4528.37|4527.77|4528.62|4528.02|4528.37|4527.77|13
1630890560000|2021-09-06 01:09:20|||||||||9
1630890570000|2021-09-06 01:09:30|||||||||2
1630890580000|2021-09-06 01:09:40|||||||||12
1630890590000|2021-09-06 01:09:50|||||||||12
1630890600000|2021-09-06 01:10:00|||||||||8
1630890620000|2021-09-06 01:10:20|4528.62|4528.02|4528.62|4528.02|4528.62|4528.02|4528.62|4528.02|24
1630890630000|2021-09-06 01:10:30|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|15
1630890640000|2021-09-06 01:10:40|4528.49|4527.89|4528.37|4527.77|4528.62|4528.02|4528.37|4527.77|6
1630890660000|2021-09-06 01:11:00|4528.49|4527.89|4528.49|4527.89|4528.62|4528.02|4528.49|4527.89|8
1630890670000|2021-09-06 01:11:10|4528.37|4527.77|4528.37|4527.77|4528.62|4528.02|4528.37|4527.77|10
1630890690000|2021-09-06 01:11:30|4528.49|4527.89|4528.62|4528.02|4528.62|4528.02|4528.49|4527.89|0
1630890700000|2021-09-06 01:11:40|4528.87|4528.27|4528.87|4528.27|4528.87|4528.27|4528.87|4528.27|10
1630890710000|2021-09-06 01:11:50|4528.99|4528.39|4529.12|4528.52|4529.12|4528.52|4528.99|4528.39|20
1630890720000|2021-09-06 01:12:00|||||||||2
1630890740000|2021-09-06 01:12:20|4529.24|4528.64|4529.37|4528.77|4529.37|4528.77|4529.24|4528.64|41
1630890750000|2021-09-06 01:12:30|4529.12|4528.52|4529.12|4528.52|4529.12|4528.52|4529.12|4528.52|60
1630890760000|2021-09-06 01:12:40|||||||||18
1630890780000|2021-09-06 01:13:00|4529.24|4528.64|4529.24|4528.64|4529.37|4528.77|4529.24|4528.64|18
1630890790000|2021-09-06 01:13:10|4529.12|4528.52|4529.12|4528.52|4529.37|4528.77|4529.12|4528.52|25
1630890800000|2021-09-06 01:13:20|4529.24|4528.64|4529.37|4528.77|4529.37|4528.77|4529.12|4528.52|26
1630890820000|2021-09-06 01:13:40|4529.49|4528.89|4529.87|4529.27|4529.87|4529.27|4529.49|4528.89|95
1630890840000|2021-09-06 01:14:00|4530.12|4529.52|4530.12|4529.52|4530.12|4529.52|4530.12|4529.52|46
1630890850000|2021-09-06 01:14:10|4529.99|4529.39|4530.12|4529.52|4530.12|4529.52|4529.99|4529.39|15
1630890860000|2021-09-06 01:14:20|4529.87|4529.27|4529.87|4529.27|4529.99|4529.39|4529.87|4529.27|33
1630890870000|2021-09-06 01:14:30|4529.99|4529.39|4529.87|4529.27|4529.99|4529.39|4529.87|4529.27|13
1630890880000|2021-09-06 01:14:40|||||||||7
1630890900000|2021-09-06 01:15:00|4529.62|4529.02|4529.12|4528.52|4529.62|4529.02|4529.12|4528.52|107
1630890910000|2021-09-06 01:15:10|4529.37|4528.77|4529.37|4528.77|4529.37|4528.77|4529.37|4528.77|27
1630890920000|2021-09-06 01:15:20|4529.49|4528.89|4529.62|4529.02|4529.62|4529.02|4529.49|4528.89|5
1630890930000|2021-09-06 01:15:30|4529.49|4528.89|4529.37|4528.77|4529.62|4529.02|4529.37|4528.77|5
1630890940000|2021-09-06 01:15:40|4529.62|4529.02|4529.37|4528.77|4529.62|4529.02|4529.37|4528.77|1
1630890960000|2021-09-06 01:16:00|4529.12|4528.52|4529.12|4528.52|4529.12|4528.52|4529.12|4528.52|13
1630890970000|2021-09-06 01:16:10|||||||||3
1630890980000|2021-09-06 01:16:20|4528.99|4528.39|4529.12|4528.52|4529.12|4528.52|4528.87|4528.27|14
1630890990000|2021-09-06 01:16:30|4528.99|4528.39|4528.87|4528.27|4529.12|4528.52|4528.87|4528.27|9
1630891000000|2021-09-06 01:16:40|4528.99|4528.39|4529.12|4528.52|4529.12|4528.52|4528.99|4528.39|8
1630891010000|2021-09-06 01:16:50|4529.24|4528.64|4529.12|4528.52|4529.37|4528.77|4529.12|4528.52|30
1630891020000|2021-09-06 01:17:00|4529.24|4528.64|4529.12|4528.52|4529.37|4528.77|4528.87|4528.27|31
1630891030000|2021-09-06 01:17:10|4529.37|4528.77|4529.12|4528.52|4529.37|4528.77|4529.12|4528.52|15
1630891040000|2021-09-06 01:17:20|4529.24|4528.64|4529.12|4528.52|4529.37|4528.77|4529.12|4528.52|13
1630891060000|2021-09-06 01:17:40|4528.87|4528.27|4529.12|4528.52|4529.12|4528.52|4528.87|4528.27|16
1630891070000|2021-09-06 01:17:50|4528.99|4528.39|4528.87|4528.27|4529.12|4528.52|4528.87|4528.27|7
1630891080000|2021-09-06 01:18:00|4528.99|4528.39|4529.12|4528.52|4529.12|4528.52|4528.87|4528.27|14
1630891090000|2021-09-06 01:18:10|4529.37|4528.77|4529.37|4528.77|4529.37|4528.77|4529.37|4528.77|24
1630891110000|2021-09-06 01:18:30|4529.24|4528.64|4529.12|4528.52|4529.24|4528.64|4529.12|4528.52|6
1630891130000|2021-09-06 01:18:50|4528.87|4528.27|4528.87|4528.27|4528.87|4528.27|4528.87|4528.27|5
1630891140000|2021-09-06 01:19:00|4528.74|4528.14|4528.87|4528.27|4528.87|4528.27|4528.74|4528.14|41
1630891150000|2021-09-06 01:19:10|4528.74|4528.14|4528.87|4528.27|4528.87|4528.27|4528.74|4528.14|11
1630891160000|2021-09-06 01:19:20|4528.99|4528.39|4529.12|4528.52|4529.12|4528.52|4528.87|4528.27|7
1630891180000|2021-09-06 01:19:40|4528.99|4528.39|4529.12|4528.52|4529.12|4528.52|4528.87|4528.27|5
1630891190000|2021-09-06 01:19:50|4528.99|4528.39|4528.87|4528.27|4529.12|4528.52|4528.87|4528.27|17
1630891200000|2021-09-06 01:20:00|4529.12|4528.52|4529.12|4528.52|4529.12|4528.52|4529.12|4528.52|12
1630891210000|2021-09-06 01:20:10|4528.87|4528.27|4529.12|4528.52|4529.12|4528.52|4528.87|4528.27|27
1630891220000|2021-09-06 01:20:20|4528.99|4528.39|4529.12|4528.52|4529.12|4528.52|4528.87|4528.27|23
1630891230000|2021-09-06 01:20:30|4529.24|4528.64|4529.37|4528.77|4529.37|4528.77|4529.12|4528.52|17
1630891240000|2021-09-06 01:20:40|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|69
1630891250000|2021-09-06 01:20:50|4529.49|4528.89|4529.62|4529.02|4529.62|4529.02|4529.37|4528.77|35
1630891260000|2021-09-06 01:21:00|4529.37|4528.77|4529.62|4529.02|4529.62|4529.02|4529.37|4528.77|11
1630891280000|2021-09-06 01:21:20|4529.37|4528.77|4529.62|4529.02|4529.62|4529.02|4529.37|4528.77|14
1630891290000|2021-09-06 01:21:30|4529.49|4528.89|4529.37|4528.77|4529.62|4529.02|4529.37|4528.77|11
1630891300000|2021-09-06 01:21:40|4529.49|4528.89|4529.62|4529.02|4529.62|4529.02|4529.37|4528.77|6
1630891310000|2021-09-06 01:21:50|4529.49|4528.89|4529.62|4529.02|4529.62|4529.02|4529.37|4528.77|11
1630891320000|2021-09-06 01:22:00|||||||||2
1630891330000|2021-09-06 01:22:10|||||||||8
1630891360000|2021-09-06 01:22:40|4529.49|4528.89|4529.37|4528.77|4529.62|4529.02|4529.37|4528.77|7
1630891370000|2021-09-06 01:22:50|4529.49|4528.89|4529.37|4528.77|4529.62|4529.02|4529.37|4528.77|21
1630891380000|2021-09-06 01:23:00|4529.49|4528.89|4529.49|4528.89|4529.62|4529.02|4529.37|4528.77|15
1630891390000|2021-09-06 01:23:10|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|0
1630891400000|2021-09-06 01:23:20|4529.49|4528.89|4529.62|4529.02|4529.62|4529.02|4529.37|4528.77|3
1630891430000|2021-09-06 01:23:50|||||||||1
1630891440000|2021-09-06 01:24:00|4529.49|4528.89|4529.62|4529.02|4529.62|4529.02|4529.49|4528.89|5
1630891450000|2021-09-06 01:24:10|4529.37|4528.77|4529.37|4528.77|4529.49|4528.89|4529.37|4528.77|5
1630891460000|2021-09-06 01:24:20|4529.49|4528.89|4529.62|4529.02|4529.62|4529.02|4529.37|4528.77|18
1630891470000|2021-09-06 01:24:30|4529.49|4528.89|4529.37|4528.77|4529.49|4528.89|4529.37|4528.77|2
1630891480000|2021-09-06 01:24:40|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|4529.37|4528.77|4
1630891490000|2021-09-06 01:24:50|4529.49|4528.89|4529.62|4529.02|4529.62|4529.02|4529.49|4528.89|0
1630891500000|2021-09-06 01:25:00|4529.87|4529.27|4529.62|4529.02|4529.87|4529.27|4529.62|4529.02|49
1630891520000|2021-09-06 01:25:20|||||||||1
1630891530000|2021-09-06 01:25:30|||||||||1
1630891560000|2021-09-06 01:26:00|4529.74|4529.14|4529.87|4529.27|4529.87|4529.27|4529.62|4529.02|36
1630891570000|2021-09-06 01:26:10|4529.74|4529.14|4529.62|4529.02|4529.74|4529.14|4529.62|4529.02|9
1630891590000|2021-09-06 01:26:30|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|7
1630891600000|2021-09-06 01:26:40|||||||||7
1630891610000|2021-09-06 01:26:50|4529.74|4529.14|4529.62|4529.02|4529.87|4529.27|4529.62|4529.02|12
1630891620000|2021-09-06 01:27:00|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|15
1630891630000|2021-09-06 01:27:10|||||||||2
1630891640000|2021-09-06 01:27:20|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|19
1630891650000|2021-09-06 01:27:30|4529.74|4529.14|4529.87|4529.27|4529.87|4529.27|4529.74|4529.14|3
1630891670000|2021-09-06 01:27:50|||||||||2
1630891680000|2021-09-06 01:28:00|||||||||1
1630891690000|2021-09-06 01:28:10|4529.99|4529.39|4529.87|4529.27|4529.99|4529.39|4529.87|4529.27|40
1630891700000|2021-09-06 01:28:20|4529.99|4529.39|4530.12|4529.52|4530.12|4529.52|4529.99|4529.39|22
1630891720000|2021-09-06 01:28:40|4529.87|4529.27|4530.12|4529.52|4530.12|4529.52|4529.87|4529.27|15
1630891730000|2021-09-06 01:28:50|||||||||32
1630891740000|2021-09-06 01:29:00|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|26
1630891750000|2021-09-06 01:29:10|||||||||1
1630891760000|2021-09-06 01:29:20|4529.62|4529.02|4529.37|4528.77|4529.62|4529.02|4529.37|4528.77|35
1630891770000|2021-09-06 01:29:30|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|4529.49|4528.89|10
1630891780000|2021-09-06 01:29:40|||||||||11
1630891790000|2021-09-06 01:29:50|||||||||1
1630891800000|2021-09-06 01:30:00|4529.37|4528.77|4529.62|4529.02|4529.62|4529.02|4529.37|4528.77|16
1630891810000|2021-09-06 01:30:10|4529.49|4528.89|4529.62|4529.02|4529.62|4529.02|4529.37|4528.77|20
1630891820000|2021-09-06 01:30:20|4529.49|4528.89|4529.37|4528.77|4529.62|4529.02|4529.37|4528.77|3
1630891830000|2021-09-06 01:30:30|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|8
1630891840000|2021-09-06 01:30:40|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|5
1630891850000|2021-09-06 01:30:50|4529.62|4529.02|4529.74|4529.14|4529.87|4529.27|4529.62|4529.02|13
1630891860000|2021-09-06 01:31:00|4529.62|4529.02|4529.62|4529.02|4529.87|4529.27|4529.62|4529.02|10
1630891870000|2021-09-06 01:31:10|||||||||4
1630891890000|2021-09-06 01:31:30|4529.74|4529.14|4529.87|4529.27|4529.87|4529.27|4529.62|4529.02|8
1630891900000|2021-09-06 01:31:40|4529.74|4529.14|4529.87|4529.27|4529.87|4529.27|4529.62|4529.02|18
1630891910000|2021-09-06 01:31:50|4529.74|4529.14|4529.12|4528.52|4529.87|4529.27|4529.12|4528.52|27
1630891920000|2021-09-06 01:32:00|4529.24|4528.64|4529.37|4528.77|4529.37|4528.77|4529.12|4528.52|25
1630891930000|2021-09-06 01:32:10|||||||||26
1630891940000|2021-09-06 01:32:20|4529.24|4528.64|4529.62|4529.02|4529.62|4529.02|4529.24|4528.64|18
1630891950000|2021-09-06 01:32:30|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|4529.74|4529.14|33
1630891960000|2021-09-06 01:32:40|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|4
1630891980000|2021-09-06 01:33:00|||||||||28
1630891990000|2021-09-06 01:33:10|4529.87|4529.27|4530.12|4529.52|4530.37|4529.77|4529.74|4529.14|79
1630892000000|2021-09-06 01:33:20|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.12|4529.52|15
1630892020000|2021-09-06 01:33:40|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|107
1630892030000|2021-09-06 01:33:50|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|67
1630892040000|2021-09-06 01:34:00|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|43
1630892050000|2021-09-06 01:34:10|||||||||36
1630892060000|2021-09-06 01:34:20|4530.74|4530.14|4530.62|4530.02|4530.74|4530.14|4530.62|4530.02|21
1630892070000|2021-09-06 01:34:30|4530.37|4529.77|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|9
1630892080000|2021-09-06 01:34:40|4530.24|4529.64|4530.12|4529.52|4530.24|4529.64|4530.12|4529.52|26
1630892090000|2021-09-06 01:34:50|4530.24|4529.64|4530.37|4529.77|4530.37|4529.77|4530.24|4529.64|65
1630892100000|2021-09-06 01:35:00|4530.12|4529.52|4529.99|4529.39|4530.37|4529.77|4529.87|4529.27|65
1630892110000|2021-09-06 01:35:10|4529.87|4529.27|4529.87|4529.27|4530.12|4529.52|4529.87|4529.27|14
1630892120000|2021-09-06 01:35:20|||||||||5
1630892130000|2021-09-06 01:35:30|4530.12|4529.52|4529.87|4529.27|4530.12|4529.52|4529.87|4529.27|15
1630892140000|2021-09-06 01:35:40|4529.99|4529.39|4530.12|4529.52|4530.12|4529.52|4529.87|4529.27|17
1630892160000|2021-09-06 01:36:00|4530.24|4529.64|4530.37|4529.77|4530.37|4529.77|4530.12|4529.52|54
1630892170000|2021-09-06 01:36:10|||||||||6
1630892180000|2021-09-06 01:36:20|4530.49|4529.89|4530.37|4529.77|4530.62|4530.02|4530.37|4529.77|14
1630892190000|2021-09-06 01:36:30|4530.49|4529.89|4530.37|4529.77|4530.62|4530.02|4530.37|4529.77|25
1630892200000|2021-09-06 01:36:40|4530.49|4529.89|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|17
1630892210000|2021-09-06 01:36:50|||||||||3
1630892220000|2021-09-06 01:37:00|4530.49|4529.89|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|36
1630892230000|2021-09-06 01:37:10|4530.12|4529.52|4530.37|4529.77|4530.37|4529.77|4530.12|4529.52|11
1630892240000|2021-09-06 01:37:20|||||||||3
1630892250000|2021-09-06 01:37:30|4530.24|4529.64|4530.12|4529.52|4530.24|4529.64|4530.12|4529.52|13
1630892260000|2021-09-06 01:37:40|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.12|4529.52|4
1630892270000|2021-09-06 01:37:50|4530.49|4529.89|4530.62|4530.02|4530.62|4530.02|4530.49|4529.89|25
1630892280000|2021-09-06 01:38:00|4530.49|4529.89|4530.62|4530.02|4530.62|4530.02|4530.37|4529.77|25
1630892290000|2021-09-06 01:38:10|4530.49|4529.89|4530.62|4530.02|4530.62|4530.02|4530.37|4529.77|6
1630892300000|2021-09-06 01:38:20|||||||||3
1630892320000|2021-09-06 01:38:40|||||||||22
1630892330000|2021-09-06 01:38:50|4530.37|4529.77|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|34
1630892340000|2021-09-06 01:39:00|4530.49|4529.89|4530.37|4529.77|4530.62|4530.02|4530.37|4529.77|15
1630892350000|2021-09-06 01:39:10|||||||||44
1630892360000|2021-09-06 01:39:20|||||||||3
1630892370000|2021-09-06 01:39:30|4530.24|4529.64|4530.12|4529.52|4530.37|4529.77|4530.12|4529.52|22
1630892380000|2021-09-06 01:39:40|4530.24|4529.64|4530.12|4529.52|4530.37|4529.77|4530.12|4529.52|15
1630892390000|2021-09-06 01:39:50|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|9
1630892400000|2021-09-06 01:40:00|4530.62|4530.02|4530.37|4529.77|4530.62|4530.02|4530.37|4529.77|32
1630892410000|2021-09-06 01:40:10|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|2
1630892430000|2021-09-06 01:40:30|4530.49|4529.89|4530.37|4529.77|4530.62|4530.02|4530.37|4529.77|18
1630892440000|2021-09-06 01:40:40|||||||||1
1630892450000|2021-09-06 01:40:50|4530.62|4530.02|4530.37|4529.77|4530.62|4530.02|4530.37|4529.77|17
1630892460000|2021-09-06 01:41:00|4530.49|4529.89|4530.37|4529.77|4530.62|4530.02|4530.37|4529.77|8
1630892470000|2021-09-06 01:41:10|4530.49|4529.89|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|6
1630892490000|2021-09-06 01:41:30|4530.49|4529.89|4530.37|4529.77|4530.62|4530.02|4530.37|4529.77|34
1630892500000|2021-09-06 01:41:40|||||||||9
1630892510000|2021-09-06 01:41:50|||||||||4
1630892520000|2021-09-06 01:42:00|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|16
1630892530000|2021-09-06 01:42:10|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.74|4530.14|18
1630892540000|2021-09-06 01:42:20|4531.12|4530.52|4531.62|4531.02|4531.62|4531.02|4531.12|4530.52|170
1630892550000|2021-09-06 01:42:30|||||||||30
1630892560000|2021-09-06 01:42:40|4531.37|4530.77|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|27
1630892570000|2021-09-06 01:42:50|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|21
1630892580000|2021-09-06 01:43:00|4531.49|4530.89|4531.87|4531.27|4531.87|4531.27|4531.49|4530.89|85
1630892590000|2021-09-06 01:43:10|||||||||56
1630892600000|2021-09-06 01:43:20|||||||||5
1630892610000|2021-09-06 01:43:30|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|123
1630892620000|2021-09-06 01:43:40|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|72
1630892630000|2021-09-06 01:43:50|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|58
1630892640000|2021-09-06 01:44:00|4532.24|4531.64|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|78
1630892650000|2021-09-06 01:44:10|||||||||6
1630892670000|2021-09-06 01:44:30|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|24
1630892680000|2021-09-06 01:44:40|||||||||3
1630892690000|2021-09-06 01:44:50|||||||||2
1630892700000|2021-09-06 01:45:00|4532.62|4532.02|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|141
1630892710000|2021-09-06 01:45:10|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|32
1630892720000|2021-09-06 01:45:20|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|21
1630892750000|2021-09-06 01:45:50|4532.49|4531.89|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|23
1630892760000|2021-09-06 01:46:00|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|5
1630892770000|2021-09-06 01:46:10|||||||||4
1630892780000|2021-09-06 01:46:20|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|28
1630892790000|2021-09-06 01:46:30|4532.37|4531.77|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|10
1630892810000|2021-09-06 01:46:50|||||||||1
1630892820000|2021-09-06 01:47:00|4532.37|4531.77|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|26
1630892830000|2021-09-06 01:47:10|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|32
1630892850000|2021-09-06 01:47:30|||||||||32
1630892860000|2021-09-06 01:47:40|4532.62|4532.02|4532.87|4532.27|4532.87|4532.27|4532.62|4532.02|28
1630892870000|2021-09-06 01:47:50|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|9
1630892880000|2021-09-06 01:48:00|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|150
1630892890000|2021-09-06 01:48:10|||||||||20
1630892900000|2021-09-06 01:48:20|4533.24|4532.64|4533.12|4532.52|4533.24|4532.64|4533.12|4532.52|19
1630892920000|2021-09-06 01:48:40|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|27
1630892930000|2021-09-06 01:48:50|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|17
1630892940000|2021-09-06 01:49:00|||||||||31
1630892960000|2021-09-06 01:49:20|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|22
1630892970000|2021-09-06 01:49:30|||||||||1
1630892990000|2021-09-06 01:49:50|||||||||6
1630893000000|2021-09-06 01:50:00|4533.24|4532.64|4533.12|4532.52|4533.37|4532.77|4533.12|4532.52|31
1630893010000|2021-09-06 01:50:10|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|15
1630893020000|2021-09-06 01:50:20|4532.87|4532.27|4532.87|4532.27|4532.99|4532.39|4532.87|4532.27|4
1630893030000|2021-09-06 01:50:30|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.99|4532.39|11
1630893040000|2021-09-06 01:50:40|4532.99|4532.39|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|15
1630893050000|2021-09-06 01:50:50|4532.99|4532.39|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|14
1630893060000|2021-09-06 01:51:00|4533.12|4532.52|4533.12|4532.52|4533.37|4532.77|4532.99|4532.39|68
1630893070000|2021-09-06 01:51:10|||||||||1
1630893080000|2021-09-06 01:51:20|4533.37|4532.77|4533.12|4532.52|4533.37|4532.77|4533.12|4532.52|11
1630893100000|2021-09-06 01:51:40|4532.99|4532.39|4532.87|4532.27|4532.99|4532.39|4532.87|4532.27|46
1630893110000|2021-09-06 01:51:50|||||||||43
1630893120000|2021-09-06 01:52:00|||||||||4
1630893130000|2021-09-06 01:52:10|4532.62|4532.02|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|16
1630893140000|2021-09-06 01:52:20|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|28
1630893150000|2021-09-06 01:52:30|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|51
1630893160000|2021-09-06 01:52:40|||||||||2
1630893170000|2021-09-06 01:52:50|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|10
1630893180000|2021-09-06 01:53:00|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|30
1630893190000|2021-09-06 01:53:10|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|11
1630893200000|2021-09-06 01:53:20|4532.49|4531.89|4532.62|4532.02|4532.87|4532.27|4532.37|4531.77|27
1630893210000|2021-09-06 01:53:30|4532.74|4532.14|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|7
1630893220000|2021-09-06 01:53:40|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4
1630893230000|2021-09-06 01:53:50|||||||||1
1630893240000|2021-09-06 01:54:00|4532.62|4532.02|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|39
1630893250000|2021-09-06 01:54:10|4532.49|4531.89|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|9
1630893270000|2021-09-06 01:54:30|||||||||1
1630893290000|2021-09-06 01:54:50|4532.24|4531.64|4531.87|4531.27|4532.24|4531.64|4531.87|4531.27|56
1630893300000|2021-09-06 01:55:00|||||||||32
1630893310000|2021-09-06 01:55:10|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|18
1630893320000|2021-09-06 01:55:20|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|27
1630893330000|2021-09-06 01:55:30|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|9
1630893340000|2021-09-06 01:55:40|||||||||17
1630893350000|2021-09-06 01:55:50|||||||||12
1630893360000|2021-09-06 01:56:00|||||||||9
1630893370000|2021-09-06 01:56:10|4531.62|4531.02|4531.12|4530.52|4531.62|4531.02|4531.12|4530.52|84
1630893380000|2021-09-06 01:56:20|4530.99|4530.39|4530.99|4530.39|4531.12|4530.52|4530.87|4530.27|57
1630893390000|2021-09-06 01:56:30|4530.87|4530.27|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|34
1630893400000|2021-09-06 01:56:40|||||||||16
1630893410000|2021-09-06 01:56:50|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|13
1630893420000|2021-09-06 01:57:00|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|18
1630893440000|2021-09-06 01:57:20|4530.99|4530.39|4530.87|4530.27|4530.99|4530.39|4530.87|4530.27|17
1630893450000|2021-09-06 01:57:30|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|30
1630893460000|2021-09-06 01:57:40|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|6
1630893470000|2021-09-06 01:57:50|4530.87|4530.27|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|6
1630893480000|2021-09-06 01:58:00|4530.99|4530.39|4530.99|4530.39|4531.12|4530.52|4530.87|4530.27|23
1630893490000|2021-09-06 01:58:10|4530.87|4530.27|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|6
1630893500000|2021-09-06 01:58:20|4530.99|4530.39|4530.87|4530.27|4530.99|4530.39|4530.87|4530.27|6
1630893510000|2021-09-06 01:58:30|||||||||1
1630893520000|2021-09-06 01:58:40|4530.62|4530.02|4530.62|4530.02|4530.74|4530.14|4530.62|4530.02|26
1630893530000|2021-09-06 01:58:50|4530.49|4529.89|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|7
1630893540000|2021-09-06 01:59:00|4530.49|4529.89|4530.62|4530.02|4530.62|4530.02|4530.49|4529.89|17
1630893550000|2021-09-06 01:59:10|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|27
1630893560000|2021-09-06 01:59:20|||||||||1
1630893570000|2021-09-06 01:59:30|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|13
1630893580000|2021-09-06 01:59:40|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|14
1630893590000|2021-09-06 01:59:50|4531.12|4530.52|4531.12|4530.52|4531.37|4530.77|4531.12|4530.52|31
1630893600000|2021-09-06 02:00:00|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|11
1630893610000|2021-09-06 02:00:10|4531.12|4530.52|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|7
1630893620000|2021-09-06 02:00:20|4531.62|4531.02|4531.37|4530.77|4531.62|4531.02|4531.37|4530.77|12
1630893630000|2021-09-06 02:00:30|||||||||3
1630893640000|2021-09-06 02:00:40|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|29
1630893650000|2021-09-06 02:00:50|||||||||18
1630893660000|2021-09-06 02:01:00|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|8
1630893680000|2021-09-06 02:01:20|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|16
1630893690000|2021-09-06 02:01:30|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|7
1630893700000|2021-09-06 02:01:40|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|4
1630893710000|2021-09-06 02:01:50|4531.24|4530.64|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|7
1630893720000|2021-09-06 02:02:00|4531.24|4530.64|4531.24|4530.64|4531.37|4530.77|4531.12|4530.52|17
1630893730000|2021-09-06 02:02:10|4531.37|4530.77|4531.12|4530.52|4531.37|4530.77|4531.12|4530.52|6
1630893740000|2021-09-06 02:02:20|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|5
1630893760000|2021-09-06 02:02:40|4531.24|4530.64|4531.12|4530.52|4531.37|4530.77|4531.12|4530.52|11
1630893770000|2021-09-06 02:02:50|4531.24|4530.64|4531.12|4530.52|4531.37|4530.77|4531.12|4530.52|1
1630893780000|2021-09-06 02:03:00|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|6
1630893790000|2021-09-06 02:03:10|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|5
1630893800000|2021-09-06 02:03:20|||||||||12
1630893810000|2021-09-06 02:03:30|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|17
1630893820000|2021-09-06 02:03:40|4531.49|4530.89|4531.37|4530.77|4531.62|4531.02|4531.37|4530.77|24
1630893830000|2021-09-06 02:03:50|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|12
1630893840000|2021-09-06 02:04:00|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|50
1630893850000|2021-09-06 02:04:10|||||||||7
1630893860000|2021-09-06 02:04:20|4532.12|4531.52|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|99
1630893870000|2021-09-06 02:04:30|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|5
1630893880000|2021-09-06 02:04:40|||||||||23
1630893890000|2021-09-06 02:04:50|4532.37|4531.77|4532.24|4531.64|4532.37|4531.77|4532.24|4531.64|31
1630893900000|2021-09-06 02:05:00|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|27
1630893910000|2021-09-06 02:05:10|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|69
1630893920000|2021-09-06 02:05:20|||||||||26
1630893930000|2021-09-06 02:05:30|4531.99|4531.39|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|12
1630893940000|2021-09-06 02:05:40|4531.62|4531.02|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|43
1630893950000|2021-09-06 02:05:50|4531.74|4531.14|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|3
1630893960000|2021-09-06 02:06:00|4531.74|4531.14|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|5
1630893970000|2021-09-06 02:06:10|||||||||1
1630893990000|2021-09-06 02:06:30|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|14
1630894000000|2021-09-06 02:06:40|4532.12|4531.52|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|9
1630894010000|2021-09-06 02:06:50|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|9
1630894020000|2021-09-06 02:07:00|4531.99|4531.39|4532.37|4531.77|4532.37|4531.77|4531.99|4531.39|26
1630894030000|2021-09-06 02:07:10|||||||||27
1630894050000|2021-09-06 02:07:30|4532.12|4531.52|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|38
1630894060000|2021-09-06 02:07:40|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|15
1630894080000|2021-09-06 02:08:00|4531.87|4531.27|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|6
1630894110000|2021-09-06 02:08:30|4531.62|4531.02|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|10
1630894120000|2021-09-06 02:08:40|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4
1630894130000|2021-09-06 02:08:50|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|1
1630894140000|2021-09-06 02:09:00|4531.74|4531.14|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|16
1630894160000|2021-09-06 02:09:20|4531.74|4531.14|4531.74|4531.14|4531.74|4531.14|4531.74|4531.14|3
1630894170000|2021-09-06 02:09:30|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|7
1630894180000|2021-09-06 02:09:40|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|4
1630894190000|2021-09-06 02:09:50|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|82
1630894200000|2021-09-06 02:10:00|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|12
1630894210000|2021-09-06 02:10:10|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|3
1630894220000|2021-09-06 02:10:20|||||||||15
1630894230000|2021-09-06 02:10:30|4531.12|4530.52|4531.87|4531.27|4531.87|4531.27|4531.12|4530.52|107
1630894240000|2021-09-06 02:10:40|4531.62|4531.02|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|52
1630894250000|2021-09-06 02:10:50|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|43
1630894260000|2021-09-06 02:11:00|4531.37|4530.77|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|44
1630894270000|2021-09-06 02:11:10|||||||||29
1630894290000|2021-09-06 02:11:30|4531.87|4531.27|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|32
1630894310000|2021-09-06 02:11:50|4531.74|4531.14|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|3
1630894320000|2021-09-06 02:12:00|4531.74|4531.14|4531.37|4530.77|4531.74|4531.14|4531.37|4530.77|35
1630894330000|2021-09-06 02:12:10|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|28
1630894340000|2021-09-06 02:12:20|4531.87|4531.27|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|13
1630894360000|2021-09-06 02:12:40|||||||||1
1630894370000|2021-09-06 02:12:50|4531.37|4530.77|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|14
1630894380000|2021-09-06 02:13:00|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|6
1630894390000|2021-09-06 02:13:10|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|6
1630894400000|2021-09-06 02:13:20|4531.49|4530.89|4531.49|4530.89|4531.49|4530.89|4531.37|4530.77|2
1630894410000|2021-09-06 02:13:30|4531.62|4531.02|4531.37|4530.77|4531.62|4531.02|4531.37|4530.77|3
1630894420000|2021-09-06 02:13:40|4531.49|4530.89|4531.62|4531.02|4531.87|4531.27|4531.49|4530.89|33
1630894430000|2021-09-06 02:13:50|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|3
1630894450000|2021-09-06 02:14:10|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|3
1630894460000|2021-09-06 02:14:20|4531.74|4531.14|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|47
1630894470000|2021-09-06 02:14:30|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|2
1630894490000|2021-09-06 02:14:50|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|18
1630894500000|2021-09-06 02:15:00|||||||||24
1630894520000|2021-09-06 02:15:20|||||||||2
1630894530000|2021-09-06 02:15:30|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|8
1630894540000|2021-09-06 02:15:40|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|3
1630894550000|2021-09-06 02:15:50|4531.62|4531.02|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|24
1630894570000|2021-09-06 02:16:10|4531.74|4531.14|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|6
1630894590000|2021-09-06 02:16:30|||||||||3
1630894610000|2021-09-06 02:16:50|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|30
1630894620000|2021-09-06 02:17:00|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|3
1630894630000|2021-09-06 02:17:10|4531.12|4530.52|4531.37|4530.77|4531.37|4530.77|4530.99|4530.39|68
1630894650000|2021-09-06 02:17:30|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|6
1630894660000|2021-09-06 02:17:40|4531.12|4530.52|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|22
1630894670000|2021-09-06 02:17:50|4530.87|4530.27|4530.99|4530.39|4531.12|4530.52|4530.87|4530.27|12
1630894680000|2021-09-06 02:18:00|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|0
1630894700000|2021-09-06 02:18:20|4530.99|4530.39|4530.87|4530.27|4530.99|4530.39|4530.87|4530.27|0
1630894710000|2021-09-06 02:18:30|4530.62|4530.02|4530.87|4530.27|4530.87|4530.27|4530.62|4530.02|25
1630894720000|2021-09-06 02:18:40|4530.99|4530.39|4530.99|4530.39|4531.12|4530.52|4530.87|4530.27|10
1630894730000|2021-09-06 02:18:50|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|1
1630894740000|2021-09-06 02:19:00|4530.87|4530.27|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|59
1630894760000|2021-09-06 02:19:20|||||||||1
1630894770000|2021-09-06 02:19:30|||||||||10
1630894780000|2021-09-06 02:19:40|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|10
1630894800000|2021-09-06 02:20:00|||||||||2
1630894810000|2021-09-06 02:20:10|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|7
1630894820000|2021-09-06 02:20:20|||||||||3
1630894830000|2021-09-06 02:20:30|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|9
1630894840000|2021-09-06 02:20:40|||||||||1
1630894850000|2021-09-06 02:20:50|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|19
1630894860000|2021-09-06 02:21:00|4531.24|4530.64|4531.24|4530.64|4531.37|4530.77|4531.24|4530.64|3
1630894870000|2021-09-06 02:21:10|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|3
1630894930000|2021-09-06 02:22:10|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|17
1630894950000|2021-09-06 02:22:30|4531.62|4531.02|4531.37|4530.77|4531.62|4531.02|4531.37|4530.77|39
1630894980000|2021-09-06 02:23:00|||||||||3
1630895000000|2021-09-06 02:23:20|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|40
1630895030000|2021-09-06 02:23:50|||||||||1
1630895040000|2021-09-06 02:24:00|4531.49|4530.89|4531.37|4530.77|4531.62|4531.02|4531.37|4530.77|28
1630895050000|2021-09-06 02:24:10|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|14
1630895060000|2021-09-06 02:24:20|||||||||2
1630895070000|2021-09-06 02:24:30|||||||||5
1630895090000|2021-09-06 02:24:50|||||||||1
1630895100000|2021-09-06 02:25:00|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|21
1630895120000|2021-09-06 02:25:20|||||||||9
1630895140000|2021-09-06 02:25:40|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|28
1630895150000|2021-09-06 02:25:50|4531.62|4531.02|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|25
1630895160000|2021-09-06 02:26:00|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|15
1630895170000|2021-09-06 02:26:10|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|12
1630895180000|2021-09-06 02:26:20|||||||||3
1630895200000|2021-09-06 02:26:40|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|6
1630895220000|2021-09-06 02:27:00|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|48
1630895230000|2021-09-06 02:27:10|4532.12|4531.52|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|26
1630895240000|2021-09-06 02:27:20|||||||||4
1630895250000|2021-09-06 02:27:30|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|28
1630895280000|2021-09-06 02:28:00|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|70
1630895290000|2021-09-06 02:28:10|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|7
1630895300000|2021-09-06 02:28:20|||||||||7
1630895310000|2021-09-06 02:28:30|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|16
1630895320000|2021-09-06 02:28:40|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|15
1630895330000|2021-09-06 02:28:50|4532.12|4531.52|4532.24|4531.64|4532.37|4531.77|4532.12|4531.52|9
1630895340000|2021-09-06 02:29:00|4532.12|4531.52|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|3
1630895350000|2021-09-06 02:29:10|||||||||1
1630895360000|2021-09-06 02:29:20|||||||||2
1630895370000|2021-09-06 02:29:30|||||||||2
1630895380000|2021-09-06 02:29:40|4532.62|4532.02|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|17
1630895390000|2021-09-06 02:29:50|||||||||4
1630895400000|2021-09-06 02:30:00|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|11
1630895410000|2021-09-06 02:30:10|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|4
1630895420000|2021-09-06 02:30:20|||||||||23
1630895430000|2021-09-06 02:30:30|4532.24|4531.64|4532.24|4531.64|4532.37|4531.77|4532.12|4531.52|14
1630895440000|2021-09-06 02:30:40|4532.37|4531.77|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|4
1630895450000|2021-09-06 02:30:50|||||||||7
1630895470000|2021-09-06 02:31:10|||||||||9
1630895480000|2021-09-06 02:31:20|||||||||3
1630895490000|2021-09-06 02:31:30|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|14
1630895510000|2021-09-06 02:31:50|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|48
1630895520000|2021-09-06 02:32:00|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|55
1630895530000|2021-09-06 02:32:10|4532.62|4532.02|4532.87|4532.27|4532.87|4532.27|4532.62|4532.02|40
1630895540000|2021-09-06 02:32:20|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|19
1630895560000|2021-09-06 02:32:40|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|23
1630895570000|2021-09-06 02:32:50|||||||||11
1630895580000|2021-09-06 02:33:00|||||||||1
1630895590000|2021-09-06 02:33:10|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|14
1630895610000|2021-09-06 02:33:30|||||||||1
1630895620000|2021-09-06 02:33:40|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|28
1630895640000|2021-09-06 02:34:00|||||||||2
1630895650000|2021-09-06 02:34:10|||||||||1
1630895660000|2021-09-06 02:34:20|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|20
1630895670000|2021-09-06 02:34:30|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|33
1630895680000|2021-09-06 02:34:40|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|3
1630895690000|2021-09-06 02:34:50|4531.74|4531.14|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|26
1630895710000|2021-09-06 02:35:10|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|22
1630895720000|2021-09-06 02:35:20|||||||||5
1630895740000|2021-09-06 02:35:40|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|16
1630895750000|2021-09-06 02:35:50|4530.87|4530.27|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|13
1630895760000|2021-09-06 02:36:00|||||||||34
1630895770000|2021-09-06 02:36:10|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|3
1630895780000|2021-09-06 02:36:20|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|10
1630895790000|2021-09-06 02:36:30|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|12
1630895800000|2021-09-06 02:36:40|4531.74|4531.14|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|18
1630895810000|2021-09-06 02:36:50|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|5
1630895820000|2021-09-06 02:37:00|4531.37|4530.77|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|17
1630895830000|2021-09-06 02:37:10|4531.37|4530.77|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|3
1630895840000|2021-09-06 02:37:20|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|8
1630895850000|2021-09-06 02:37:30|4531.62|4531.02|4531.37|4530.77|4531.62|4531.02|4531.37|4530.77|7
1630895870000|2021-09-06 02:37:50|4531.12|4530.52|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|11
1630895880000|2021-09-06 02:38:00|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|3
1630895900000|2021-09-06 02:38:20|4531.24|4530.64|4531.24|4530.64|4531.24|4530.64|4531.12|4530.52|4
1630895910000|2021-09-06 02:38:30|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|5
1630895930000|2021-09-06 02:38:50|||||||||14
1630895950000|2021-09-06 02:39:10|||||||||10
1630895970000|2021-09-06 02:39:30|4531.12|4530.52|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|13
1630895980000|2021-09-06 02:39:40|||||||||1
1630895990000|2021-09-06 02:39:50|||||||||2
1630896020000|2021-09-06 02:40:20|4530.99|4530.39|4530.87|4530.27|4530.99|4530.39|4530.87|4530.27|7
1630896030000|2021-09-06 02:40:30|||||||||16
1630896040000|2021-09-06 02:40:40|4530.74|4530.14|4530.37|4529.77|4530.74|4530.14|4530.37|4529.77|37
1630896050000|2021-09-06 02:40:50|4530.49|4529.89|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|22
1630896060000|2021-09-06 02:41:00|4530.49|4529.89|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|28
1630896070000|2021-09-06 02:41:10|||||||||2
1630896080000|2021-09-06 02:41:20|4530.62|4530.02|4530.37|4529.77|4530.62|4530.02|4530.37|4529.77|17
1630896090000|2021-09-06 02:41:30|||||||||1
1630896100000|2021-09-06 02:41:40|4530.12|4529.52|4530.12|4529.52|4530.12|4529.52|4530.12|4529.52|34
1630896110000|2021-09-06 02:41:50|4530.24|4529.64|4530.37|4529.77|4530.37|4529.77|4530.24|4529.64|4
1630896120000|2021-09-06 02:42:00|4530.12|4529.52|4530.12|4529.52|4530.37|4529.77|4530.12|4529.52|6
1630896130000|2021-09-06 02:42:10|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|5
1630896140000|2021-09-06 02:42:20|4530.24|4529.64|4530.12|4529.52|4530.37|4529.77|4530.12|4529.52|8
1630896150000|2021-09-06 02:42:30|4530.37|4529.77|4530.12|4529.52|4530.37|4529.77|4530.12|4529.52|15
1630896160000|2021-09-06 02:42:40|4529.99|4529.39|4530.12|4529.52|4530.12|4529.52|4529.87|4529.27|3
1630896180000|2021-09-06 02:43:00|||||||||2
1630896190000|2021-09-06 02:43:10|4530.37|4529.77|4530.12|4529.52|4530.37|4529.77|4530.12|4529.52|21
1630896210000|2021-09-06 02:43:30|||||||||3
1630896220000|2021-09-06 02:43:40|4529.99|4529.39|4529.99|4529.39|4529.99|4529.39|4529.99|4529.39|11
1630896230000|2021-09-06 02:43:50|4529.87|4529.27|4529.37|4528.77|4529.87|4529.27|4529.37|4528.77|86
1630896240000|2021-09-06 02:44:00|4529.12|4528.52|4529.12|4528.52|4529.12|4528.52|4529.12|4528.52|89
1630896250000|2021-09-06 02:44:10|4528.99|4528.39|4529.12|4528.52|4529.12|4528.52|4528.87|4528.27|21
1630896260000|2021-09-06 02:44:20|4529.37|4528.77|4529.62|4529.02|4529.62|4529.02|4529.12|4528.52|38
1630896270000|2021-09-06 02:44:30|4529.37|4528.77|4529.62|4529.02|4529.62|4529.02|4529.37|4528.77|12
1630896280000|2021-09-06 02:44:40|4529.49|4528.89|4529.62|4529.02|4529.62|4529.02|4529.49|4528.89|17
1630896290000|2021-09-06 02:44:50|4529.74|4529.14|4529.62|4529.02|4529.74|4529.14|4529.62|4529.02|22
1630896300000|2021-09-06 02:45:00|4529.87|4529.27|4529.87|4529.27|4529.99|4529.39|4529.62|4529.02|51
1630896310000|2021-09-06 02:45:10|4530.12|4529.52|4530.12|4529.52|4530.12|4529.52|4529.87|4529.27|16
1630896320000|2021-09-06 02:45:20|4529.99|4529.39|4530.12|4529.52|4530.12|4529.52|4529.87|4529.27|16
1630896340000|2021-09-06 02:45:40|4529.87|4529.27|4529.87|4529.27|4529.99|4529.39|4529.87|4529.27|8
1630896350000|2021-09-06 02:45:50|4529.99|4529.39|4530.12|4529.52|4530.12|4529.52|4529.99|4529.39|4
1630896360000|2021-09-06 02:46:00|4529.99|4529.39|4529.87|4529.27|4530.12|4529.52|4529.87|4529.27|28
1630896380000|2021-09-06 02:46:20|||||||||2
1630896390000|2021-09-06 02:46:30|4529.99|4529.39|4530.12|4529.52|4530.12|4529.52|4529.87|4529.27|10
1630896400000|2021-09-06 02:46:40|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|32
1630896410000|2021-09-06 02:46:50|4530.24|4529.64|4530.12|4529.52|4530.24|4529.64|4530.12|4529.52|8
1630896420000|2021-09-06 02:47:00|||||||||10
1630896430000|2021-09-06 02:47:10|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.24|4529.64|6
1630896440000|2021-09-06 02:47:20|4530.24|4529.64|4530.12|4529.52|4530.24|4529.64|4530.12|4529.52|0
1630896450000|2021-09-06 02:47:30|||||||||14
1630896460000|2021-09-06 02:47:40|||||||||11
1630896470000|2021-09-06 02:47:50|4529.99|4529.39|4530.12|4529.52|4530.12|4529.52|4529.99|4529.39|4
1630896480000|2021-09-06 02:48:00|||||||||1
1630896490000|2021-09-06 02:48:10|4530.24|4529.64|4530.12|4529.52|4530.37|4529.77|4530.12|4529.52|8
1630896500000|2021-09-06 02:48:20|||||||||3
1630896510000|2021-09-06 02:48:30|4530.24|4529.64|4530.12|4529.52|4530.24|4529.64|4530.12|4529.52|8
1630896520000|2021-09-06 02:48:40|4530.24|4529.64|4530.37|4529.77|4530.37|4529.77|4530.24|4529.64|7
1630896530000|2021-09-06 02:48:50|4530.49|4529.89|4530.37|4529.77|4530.49|4529.89|4530.37|4529.77|23
1630896550000|2021-09-06 02:49:10|4530.12|4529.52|4530.12|4529.52|4530.24|4529.64|4530.12|4529.52|21
1630896560000|2021-09-06 02:49:20|4530.24|4529.64|4530.12|4529.52|4530.37|4529.77|4530.12|4529.52|14
1630896570000|2021-09-06 02:49:30|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.24|4529.64|1
1630896580000|2021-09-06 02:49:40|4530.62|4530.02|4530.37|4529.77|4530.62|4530.02|4530.37|4529.77|11
1630896590000|2021-09-06 02:49:50|4530.24|4529.64|4530.37|4529.77|4530.37|4529.77|4530.24|4529.64|0
1630896600000|2021-09-06 02:50:00|4530.24|4529.64|4530.12|4529.52|4530.24|4529.64|4530.12|4529.52|5
1630896610000|2021-09-06 02:50:10|||||||||2
1630896620000|2021-09-06 02:50:20|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.12|4529.52|14
1630896630000|2021-09-06 02:50:30|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.49|4529.89|5
1630896640000|2021-09-06 02:50:40|4530.49|4529.89|4530.49|4529.89|4530.62|4530.02|4530.37|4529.77|8
1630896650000|2021-09-06 02:50:50|4530.37|4529.77|4530.49|4529.89|4530.49|4529.89|4530.37|4529.77|3
1630896660000|2021-09-06 02:51:00|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.37|4529.77|7
1630896680000|2021-09-06 02:51:20|||||||||2
1630896700000|2021-09-06 02:51:40|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.74|4530.14|80
1630896720000|2021-09-06 02:52:00|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|22
1630896740000|2021-09-06 02:52:20|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.74|4530.14|13
1630896750000|2021-09-06 02:52:30|4530.62|4530.02|4530.87|4530.27|4530.87|4530.27|4530.62|4530.02|7
1630896760000|2021-09-06 02:52:40|4530.62|4530.02|4530.87|4530.27|4530.87|4530.27|4530.62|4530.02|14
1630896780000|2021-09-06 02:53:00|4530.74|4530.14|4530.62|4530.02|4530.74|4530.14|4530.62|4530.02|10
1630896790000|2021-09-06 02:53:10|4530.74|4530.14|4530.62|4530.02|4530.74|4530.14|4530.62|4530.02|8
1630896800000|2021-09-06 02:53:20|4530.49|4529.89|4530.49|4529.89|4530.49|4529.89|4530.49|4529.89|10
1630896810000|2021-09-06 02:53:30|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.37|4529.77|26
1630896830000|2021-09-06 02:53:50|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|5
1630896840000|2021-09-06 02:54:00|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.62|4530.02|5
1630896850000|2021-09-06 02:54:10|4530.74|4530.14|4530.62|4530.02|4530.74|4530.14|4530.62|4530.02|11
1630896860000|2021-09-06 02:54:20|4530.74|4530.14|4530.87|4530.27|4530.87|4530.27|4530.74|4530.14|2
1630896870000|2021-09-06 02:54:30|||||||||11
1630896880000|2021-09-06 02:54:40|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|5
1630896900000|2021-09-06 02:55:00|||||||||1
1630896910000|2021-09-06 02:55:10|4530.87|4530.27|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|9
1630896920000|2021-09-06 02:55:20|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|0
1630896940000|2021-09-06 02:55:40|||||||||41
1630896960000|2021-09-06 02:56:00|||||||||9
1630896970000|2021-09-06 02:56:10|||||||||1
1630896990000|2021-09-06 02:56:30|4530.87|4530.27|4530.99|4530.39|4530.99|4530.39|4530.87|4530.27|16
1630897000000|2021-09-06 02:56:40|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|2
1630897020000|2021-09-06 02:57:00|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.99|4530.39|3
1630897030000|2021-09-06 02:57:10|4530.99|4530.39|4530.87|4530.27|4530.99|4530.39|4530.87|4530.27|6
1630897040000|2021-09-06 02:57:20|4530.99|4530.39|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|6
1630897050000|2021-09-06 02:57:30|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|3
1630897060000|2021-09-06 02:57:40|4530.99|4530.39|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|0
1630897070000|2021-09-06 02:57:50|4530.99|4530.39|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|7
1630897080000|2021-09-06 02:58:00|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.99|4530.39|12
1630897090000|2021-09-06 02:58:10|4530.99|4530.39|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|0
1630897100000|2021-09-06 02:58:20|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.99|4530.39|3
1630897120000|2021-09-06 02:58:40|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|10
1630897140000|2021-09-06 02:59:00|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|14
1630897150000|2021-09-06 02:59:10|||||||||25
1630897160000|2021-09-06 02:59:20|4531.49|4530.89|4531.37|4530.77|4531.62|4531.02|4531.37|4530.77|12
1630897170000|2021-09-06 02:59:30|||||||||1
1630897200000|2021-09-06 03:00:00|4531.49|4530.89|4531.62|4531.02|4531.62|4531.02|4531.49|4530.89|4
1630897210000|2021-09-06 03:00:10|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|2
1630897220000|2021-09-06 03:00:20|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|19
1630897230000|2021-09-06 03:00:30|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.12|4530.52|10
1630897240000|2021-09-06 03:00:40|4531.12|4530.52|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|1
1630897250000|2021-09-06 03:00:50|||||||||2
1630897260000|2021-09-06 03:01:00|4531.24|4530.64|4531.24|4530.64|4531.24|4530.64|4531.12|4530.52|11
1630897270000|2021-09-06 03:01:10|4531.12|4530.52|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|1
1630897280000|2021-09-06 03:01:20|||||||||1
1630897290000|2021-09-06 03:01:30|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.99|4530.39|10
1630897300000|2021-09-06 03:01:40|4530.99|4530.39|4530.87|4530.27|4530.99|4530.39|4530.87|4530.27|9
1630897310000|2021-09-06 03:01:50|4530.99|4530.39|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|7
1630897320000|2021-09-06 03:02:00|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.99|4530.39|2
1630897330000|2021-09-06 03:02:10|4530.99|4530.39|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|23
1630897340000|2021-09-06 03:02:20|4530.99|4530.39|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|21
1630897370000|2021-09-06 03:02:50|4530.62|4530.02|4530.87|4530.27|4530.87|4530.27|4530.62|4530.02|14
1630897380000|2021-09-06 03:03:00|4530.74|4530.14|4530.74|4530.14|4530.87|4530.27|4530.62|4530.02|25
1630897390000|2021-09-06 03:03:10|4530.62|4530.02|4530.87|4530.27|4530.87|4530.27|4530.62|4530.02|2
1630897410000|2021-09-06 03:03:30|4531.12|4530.52|4530.87|4530.27|4531.12|4530.52|4530.87|4530.27|27
1630897420000|2021-09-06 03:03:40|4530.99|4530.39|4531.12|4530.52|4531.12|4530.52|4530.99|4530.39|7
1630897430000|2021-09-06 03:03:50|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|7
1630897440000|2021-09-06 03:04:00|4531.49|4530.89|4531.37|4530.77|4531.49|4530.89|4531.37|4530.77|6
1630897450000|2021-09-06 03:04:10|||||||||6
1630897460000|2021-09-06 03:04:20|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|21
1630897480000|2021-09-06 03:04:40|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|36
1630897490000|2021-09-06 03:04:50|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|26
1630897500000|2021-09-06 03:05:00|4531.74|4531.14|4531.62|4531.02|4531.74|4531.14|4531.62|4531.02|21
1630897510000|2021-09-06 03:05:10|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|13
1630897520000|2021-09-06 03:05:20|||||||||2
1630897530000|2021-09-06 03:05:30|||||||||2
1630897550000|2021-09-06 03:05:50|||||||||3
1630897560000|2021-09-06 03:06:00|4532.12|4531.52|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|19
1630897580000|2021-09-06 03:06:20|||||||||6
1630897590000|2021-09-06 03:06:30|4531.99|4531.39|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|4
1630897610000|2021-09-06 03:06:50|||||||||19
1630897620000|2021-09-06 03:07:00|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4
1630897630000|2021-09-06 03:07:10|4531.74|4531.14|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|23
1630897640000|2021-09-06 03:07:20|||||||||38
1630897660000|2021-09-06 03:07:40|||||||||2
1630897700000|2021-09-06 03:08:20|4531.74|4531.14|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|35
1630897720000|2021-09-06 03:08:40|||||||||1
1630897740000|2021-09-06 03:09:00|||||||||8
1630897750000|2021-09-06 03:09:10|||||||||3
1630897770000|2021-09-06 03:09:30|4531.74|4531.14|4531.74|4531.14|4531.74|4531.14|4531.74|4531.14|2
1630897780000|2021-09-06 03:09:40|4531.87|4531.27|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|8
1630897800000|2021-09-06 03:10:00|||||||||2
1630897810000|2021-09-06 03:10:10|4531.87|4531.27|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|23
1630897850000|2021-09-06 03:10:50|||||||||2
1630897880000|2021-09-06 03:11:20|||||||||25
1630897890000|2021-09-06 03:11:30|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.74|4531.14|3
1630897900000|2021-09-06 03:11:40|4531.74|4531.14|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|22
1630897950000|2021-09-06 03:12:30|4531.62|4531.02|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|14
1630897960000|2021-09-06 03:12:40|4532.12|4531.52|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|51
1630897970000|2021-09-06 03:12:50|||||||||1
1630897980000|2021-09-06 03:13:00|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|30
1630897990000|2021-09-06 03:13:10|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|21
1630898040000|2021-09-06 03:14:00|||||||||1
1630898050000|2021-09-06 03:14:10|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|20
1630898060000|2021-09-06 03:14:20|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|9
1630898080000|2021-09-06 03:14:40|4532.62|4532.02|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|41
1630898090000|2021-09-06 03:14:50|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|6
1630898100000|2021-09-06 03:15:00|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|19
1630898110000|2021-09-06 03:15:10|||||||||1
1630898120000|2021-09-06 03:15:20|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|13
1630898130000|2021-09-06 03:15:30|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|3
1630898140000|2021-09-06 03:15:40|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|12
1630898150000|2021-09-06 03:15:50|||||||||7
1630898160000|2021-09-06 03:16:00|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|32
1630898170000|2021-09-06 03:16:10|4532.12|4531.52|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|27
1630898180000|2021-09-06 03:16:20|||||||||2
1630898190000|2021-09-06 03:16:30|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|20
1630898200000|2021-09-06 03:16:40|||||||||1
1630898210000|2021-09-06 03:16:50|||||||||1
1630898220000|2021-09-06 03:17:00|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|7
1630898240000|2021-09-06 03:17:20|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|18
1630898250000|2021-09-06 03:17:30|||||||||169
1630898260000|2021-09-06 03:17:40|4532.37|4531.77|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|42
1630898270000|2021-09-06 03:17:50|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|6
1630898280000|2021-09-06 03:18:00|4532.49|4531.89|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|31
1630898290000|2021-09-06 03:18:10|||||||||1
1630898310000|2021-09-06 03:18:30|||||||||14
1630898390000|2021-09-06 03:19:50|||||||||49
1630898400000|2021-09-06 03:20:00|||||||||3
1630898410000|2021-09-06 03:20:10|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|30
1630898430000|2021-09-06 03:20:30|||||||||3
1630898450000|2021-09-06 03:20:50|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|19
1630898460000|2021-09-06 03:21:00|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|12
1630898500000|2021-09-06 03:21:40|||||||||2
1630898510000|2021-09-06 03:21:50|||||||||22
1630898520000|2021-09-06 03:22:00|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|12
1630898590000|2021-09-06 03:23:10|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|32
1630898600000|2021-09-06 03:23:20|||||||||5
1630898610000|2021-09-06 03:23:30|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|50
1630898640000|2021-09-06 03:24:00|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|27
1630898650000|2021-09-06 03:24:10|||||||||1
1630898670000|2021-09-06 03:24:30|||||||||25
1630898680000|2021-09-06 03:24:40|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|30
1630898700000|2021-09-06 03:25:00|4532.62|4532.02|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|34
1630898720000|2021-09-06 03:25:20|||||||||11
1630898730000|2021-09-06 03:25:30|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|29
1630898740000|2021-09-06 03:25:40|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|3
1630898750000|2021-09-06 03:25:50|||||||||18
1630898770000|2021-09-06 03:26:10|||||||||4
1630898800000|2021-09-06 03:26:40|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|21
1630898810000|2021-09-06 03:26:50|4531.99|4531.39|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|16
1630898820000|2021-09-06 03:27:00|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|9
1630898840000|2021-09-06 03:27:20|||||||||1
1630898900000|2021-09-06 03:28:20|||||||||37
1630898920000|2021-09-06 03:28:40|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|28
1630898930000|2021-09-06 03:28:50|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|1
1630898940000|2021-09-06 03:29:00|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|5
1630898980000|2021-09-06 03:29:40|4531.87|4531.27|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|10
1630898990000|2021-09-06 03:29:50|||||||||1
1630899000000|2021-09-06 03:30:00|4532.12|4531.52|4531.99|4531.39|4532.12|4531.52|4531.87|4531.27|18
1630899010000|2021-09-06 03:30:10|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|0
1630899020000|2021-09-06 03:30:20|4531.99|4531.39|4531.87|4531.27|4531.99|4531.39|4531.87|4531.27|24
1630899030000|2021-09-06 03:30:30|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|5
1630899040000|2021-09-06 03:30:40|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|35
1630899060000|2021-09-06 03:31:00|||||||||7
1630899080000|2021-09-06 03:31:20|||||||||3
1630899120000|2021-09-06 03:32:00|||||||||9
1630899130000|2021-09-06 03:32:10|||||||||6
1630899160000|2021-09-06 03:32:40|||||||||2
1630899180000|2021-09-06 03:33:00|||||||||1
1630899200000|2021-09-06 03:33:20|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|9
1630899220000|2021-09-06 03:33:40|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|45
1630899230000|2021-09-06 03:33:50|||||||||2
1630899270000|2021-09-06 03:34:30|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|149
1630899280000|2021-09-06 03:34:40|4532.99|4532.39|4533.37|4532.77|4533.37|4532.77|4532.99|4532.39|62
1630899290000|2021-09-06 03:34:50|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|34
1630899300000|2021-09-06 03:35:00|4533.37|4532.77|4533.37|4532.77|4533.62|4533.02|4533.37|4532.77|114
1630899310000|2021-09-06 03:35:10|4533.49|4532.89|4533.37|4532.77|4533.62|4533.02|4533.37|4532.77|8
1630899320000|2021-09-06 03:35:20|||||||||7
1630899330000|2021-09-06 03:35:30|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|38
1630899340000|2021-09-06 03:35:40|||||||||3
1630899350000|2021-09-06 03:35:50|||||||||60
1630899360000|2021-09-06 03:36:00|4533.24|4532.64|4532.87|4532.27|4533.37|4532.77|4532.87|4532.27|25
1630899370000|2021-09-06 03:36:10|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.99|4532.39|2
1630899380000|2021-09-06 03:36:20|||||||||11
1630899390000|2021-09-06 03:36:30|||||||||6
1630899400000|2021-09-06 03:36:40|||||||||1
1630899410000|2021-09-06 03:36:50|||||||||5
1630899420000|2021-09-06 03:37:00|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|25
1630899440000|2021-09-06 03:37:20|||||||||2
1630899450000|2021-09-06 03:37:30|||||||||2
1630899460000|2021-09-06 03:37:40|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.24|4532.64|30
1630899480000|2021-09-06 03:38:00|||||||||3
1630899490000|2021-09-06 03:38:10|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.37|4532.77|13
1630899500000|2021-09-06 03:38:20|4533.87|4533.27|4534.12|4533.52|4534.12|4533.52|4533.74|4533.14|122
1630899510000|2021-09-06 03:38:30|||||||||29
1630899530000|2021-09-06 03:38:50|4534.24|4533.64|4534.12|4533.52|4534.24|4533.64|4534.12|4533.52|23
1630899540000|2021-09-06 03:39:00|4534.24|4533.64|4534.12|4533.52|4534.37|4533.77|4534.12|4533.52|23
1630899550000|2021-09-06 03:39:10|||||||||7
1630899560000|2021-09-06 03:39:20|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.87|4533.27|44
1630899570000|2021-09-06 03:39:30|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|9
1630899580000|2021-09-06 03:39:40|||||||||2
1630899590000|2021-09-06 03:39:50|||||||||1
1630899600000|2021-09-06 03:40:00|||||||||2
1630899640000|2021-09-06 03:40:40|4533.62|4533.02|4533.87|4533.27|4533.87|4533.27|4533.62|4533.02|47
1630899650000|2021-09-06 03:40:50|4533.74|4533.14|4533.74|4533.14|4533.87|4533.27|4533.62|4533.02|13
1630899660000|2021-09-06 03:41:00|4533.62|4533.02|4533.87|4533.27|4533.87|4533.27|4533.62|4533.02|5
1630899670000|2021-09-06 03:41:10|4534.12|4533.52|4533.87|4533.27|4534.12|4533.52|4533.87|4533.27|11
1630899680000|2021-09-06 03:41:20|||||||||2
1630899690000|2021-09-06 03:41:30|||||||||7
1630899710000|2021-09-06 03:41:50|||||||||1
1630899720000|2021-09-06 03:42:00|||||||||2
1630899730000|2021-09-06 03:42:10|||||||||5
1630899740000|2021-09-06 03:42:20|||||||||1
1630899750000|2021-09-06 03:42:30|||||||||2
1630899760000|2021-09-06 03:42:40|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.99|4533.39|21
1630899770000|2021-09-06 03:42:50|||||||||2
1630899790000|2021-09-06 03:43:10|||||||||5
1630899800000|2021-09-06 03:43:20|||||||||1
1630899810000|2021-09-06 03:43:30|||||||||5
1630899820000|2021-09-06 03:43:40|||||||||3
1630899830000|2021-09-06 03:43:50|4533.87|4533.27|4534.12|4533.52|4534.12|4533.52|4533.87|4533.27|119
1630899840000|2021-09-06 03:44:00|4533.87|4533.27|4533.87|4533.27|4533.99|4533.39|4533.87|4533.27|21
1630899870000|2021-09-06 03:44:30|4533.99|4533.39|4533.99|4533.39|4533.99|4533.39|4533.99|4533.39|7
1630899880000|2021-09-06 03:44:40|4534.12|4533.52|4533.99|4533.39|4534.12|4533.52|4533.99|4533.39|4
1630899890000|2021-09-06 03:44:50|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|26
1630899900000|2021-09-06 03:45:00|||||||||2
1630899910000|2021-09-06 03:45:10|4533.99|4533.39|4533.87|4533.27|4533.99|4533.39|4533.87|4533.27|24
1630899920000|2021-09-06 03:45:20|||||||||3
1630899930000|2021-09-06 03:45:30|4533.99|4533.39|4533.87|4533.27|4533.99|4533.39|4533.87|4533.27|13
1630899940000|2021-09-06 03:45:40|||||||||3
1630899950000|2021-09-06 03:45:50|||||||||1
1630899960000|2021-09-06 03:46:00|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|3
1630899980000|2021-09-06 03:46:20|||||||||9
1630899990000|2021-09-06 03:46:30|||||||||2
1630900000000|2021-09-06 03:46:40|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.24|4533.64|28
1630900010000|2021-09-06 03:46:50|||||||||12
1630900020000|2021-09-06 03:47:00|||||||||10
1630900030000|2021-09-06 03:47:10|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|25
1630900040000|2021-09-06 03:47:20|4534.24|4533.64|4534.24|4533.64|4534.24|4533.64|4534.24|4533.64|14
1630900050000|2021-09-06 03:47:30|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|11
1630900060000|2021-09-06 03:47:40|||||||||2
1630900080000|2021-09-06 03:48:00|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.49|4533.89|37
1630900090000|2021-09-06 03:48:10|||||||||1
1630900100000|2021-09-06 03:48:20|||||||||3
1630900110000|2021-09-06 03:48:30|||||||||3
1630900120000|2021-09-06 03:48:40|4534.37|4533.77|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|43
1630900150000|2021-09-06 03:49:10|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|57
1630900170000|2021-09-06 03:49:30|||||||||1
1630900180000|2021-09-06 03:49:40|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.24|4533.64|15
1630900190000|2021-09-06 03:49:50|||||||||5
1630900200000|2021-09-06 03:50:00|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.12|4533.52|47
1630900210000|2021-09-06 03:50:10|||||||||1
1630900250000|2021-09-06 03:50:50|||||||||9
1630900270000|2021-09-06 03:51:10|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|28
1630900280000|2021-09-06 03:51:20|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.12|4533.52|20
1630900290000|2021-09-06 03:51:30|||||||||8
1630900300000|2021-09-06 03:51:40|||||||||2
1630900340000|2021-09-06 03:52:20|||||||||7
1630900350000|2021-09-06 03:52:30|||||||||3
1630900360000|2021-09-06 03:52:40|||||||||25
1630900370000|2021-09-06 03:52:50|||||||||1
1630900380000|2021-09-06 03:53:00|||||||||1
1630900390000|2021-09-06 03:53:10|||||||||2
1630900400000|2021-09-06 03:53:20|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.37|4533.77|27
1630900410000|2021-09-06 03:53:30|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|32
1630900420000|2021-09-06 03:53:40|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.62|4534.02|11
1630900490000|2021-09-06 03:54:50|||||||||10
1630900500000|2021-09-06 03:55:00|||||||||1
1630900540000|2021-09-06 03:55:40|||||||||45
1630900560000|2021-09-06 03:56:00|||||||||23
1630900580000|2021-09-06 03:56:20|||||||||2
1630900610000|2021-09-06 03:56:50|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.49|4533.89|16
1630900620000|2021-09-06 03:57:00|||||||||1
1630900680000|2021-09-06 03:58:00|||||||||2
1630900690000|2021-09-06 03:58:10|||||||||1
1630900700000|2021-09-06 03:58:20|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.74|4534.14|93
1630900710000|2021-09-06 03:58:30|||||||||7
1630900720000|2021-09-06 03:58:40|||||||||46
1630900730000|2021-09-06 03:58:50|||||||||2
1630900750000|2021-09-06 03:59:10|||||||||40
1630900760000|2021-09-06 03:59:20|4534.99|4534.39|4534.87|4534.27|4534.99|4534.39|4534.87|4534.27|38
1630900780000|2021-09-06 03:59:40|||||||||11
1630900800000|2021-09-06 04:00:00|||||||||2
1630900810000|2021-09-06 04:00:10|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.99|4534.39|29
1630900820000|2021-09-06 04:00:20|||||||||12
1630900830000|2021-09-06 04:00:30|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|36
1630900860000|2021-09-06 04:01:00|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|41
1630900870000|2021-09-06 04:01:10|4534.49|4533.89|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|29
1630900880000|2021-09-06 04:01:20|4534.49|4533.89|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|102
1630900890000|2021-09-06 04:01:30|||||||||4
1630900910000|2021-09-06 04:01:50|4534.62|4534.02|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|23
1630900930000|2021-09-06 04:02:10|||||||||3
1630900940000|2021-09-06 04:02:20|||||||||1
1630900950000|2021-09-06 04:02:30|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.49|4533.89|27
1630900960000|2021-09-06 04:02:40|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|12
1630900970000|2021-09-06 04:02:50|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.62|4534.02|41
1630900980000|2021-09-06 04:03:00|||||||||6
1630900990000|2021-09-06 04:03:10|4534.74|4534.14|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|16
1630901010000|2021-09-06 04:03:30|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|14
1630901030000|2021-09-06 04:03:50|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.62|4534.02|2
1630901070000|2021-09-06 04:04:30|||||||||1
1630901080000|2021-09-06 04:04:40|||||||||6
1630901090000|2021-09-06 04:04:50|||||||||1
1630901100000|2021-09-06 04:05:00|4534.37|4533.77|4534.87|4534.27|4534.87|4534.27|4534.37|4533.77|60
1630901110000|2021-09-06 04:05:10|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.62|4534.02|7
1630901120000|2021-09-06 04:05:20|4534.87|4534.27|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|8
1630901130000|2021-09-06 04:05:30|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.74|4534.14|4
1630901150000|2021-09-06 04:05:50|||||||||1
1630901170000|2021-09-06 04:06:10|4534.99|4534.39|4534.87|4534.27|4535.12|4534.52|4534.87|4534.27|48
1630901180000|2021-09-06 04:06:20|||||||||1
1630901190000|2021-09-06 04:06:30|||||||||4
1630901200000|2021-09-06 04:06:40|||||||||2
1630901220000|2021-09-06 04:07:00|||||||||2
1630901230000|2021-09-06 04:07:10|||||||||22
1630901260000|2021-09-06 04:07:40|||||||||6
1630901270000|2021-09-06 04:07:50|4534.99|4534.39|4534.87|4534.27|4534.99|4534.39|4534.87|4534.27|8
1630901290000|2021-09-06 04:08:10|||||||||1
1630901310000|2021-09-06 04:08:30|||||||||2
1630901320000|2021-09-06 04:08:40|||||||||3
1630901340000|2021-09-06 04:09:00|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.74|4534.14|21
1630901350000|2021-09-06 04:09:10|||||||||5
1630901360000|2021-09-06 04:09:20|||||||||2
1630901370000|2021-09-06 04:09:30|||||||||2
1630901390000|2021-09-06 04:09:50|||||||||2
1630901400000|2021-09-06 04:10:00|4534.99|4534.39|4534.99|4534.39|4535.12|4534.52|4534.99|4534.39|18
1630901410000|2021-09-06 04:10:10|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|0
1630901420000|2021-09-06 04:10:20|||||||||1
1630901430000|2021-09-06 04:10:30|||||||||25
1630901450000|2021-09-06 04:10:50|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|24
1630901460000|2021-09-06 04:11:00|4535.12|4534.52|4534.87|4534.27|4535.12|4534.52|4534.87|4534.27|20
1630901500000|2021-09-06 04:11:40|||||||||35
1630901510000|2021-09-06 04:11:50|||||||||2
1630901520000|2021-09-06 04:12:00|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|15
1630901540000|2021-09-06 04:12:20|||||||||2
1630901570000|2021-09-06 04:12:50|||||||||3
1630901630000|2021-09-06 04:13:50|||||||||105
1630901640000|2021-09-06 04:14:00|||||||||6
1630901650000|2021-09-06 04:14:10|||||||||2
1630901660000|2021-09-06 04:14:20|||||||||1
1630901670000|2021-09-06 04:14:30|||||||||5
1630901680000|2021-09-06 04:14:40|||||||||2
1630901690000|2021-09-06 04:14:50|||||||||2
1630901710000|2021-09-06 04:15:10|4534.87|4534.27|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|39
1630901720000|2021-09-06 04:15:20|||||||||1
1630901730000|2021-09-06 04:15:30|||||||||1
1630901740000|2021-09-06 04:15:40|||||||||14
1630901760000|2021-09-06 04:16:00|||||||||8
1630901780000|2021-09-06 04:16:20|||||||||3
1630901790000|2021-09-06 04:16:30|||||||||1
1630901800000|2021-09-06 04:16:40|||||||||2
1630901810000|2021-09-06 04:16:50|||||||||3
1630901860000|2021-09-06 04:17:40|||||||||3
1630901870000|2021-09-06 04:17:50|||||||||4
1630901880000|2021-09-06 04:18:00|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|57
1630901920000|2021-09-06 04:18:40|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|86
1630901930000|2021-09-06 04:18:50|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|13
1630901950000|2021-09-06 04:19:10|||||||||1
1630901980000|2021-09-06 04:19:40|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|38
1630902000000|2021-09-06 04:20:00|||||||||4
1630902030000|2021-09-06 04:20:30|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|20
1630902060000|2021-09-06 04:21:00|||||||||8
1630902070000|2021-09-06 04:21:10|||||||||3
1630902080000|2021-09-06 04:21:20|||||||||4
1630902100000|2021-09-06 04:21:40|||||||||1
1630902110000|2021-09-06 04:21:50|4535.12|4534.52|4534.87|4534.27|4535.12|4534.52|4534.87|4534.27|37
1630902120000|2021-09-06 04:22:00|||||||||4
1630902130000|2021-09-06 04:22:10|||||||||2
1630902150000|2021-09-06 04:22:30|||||||||2
1630902160000|2021-09-06 04:22:40|||||||||1
1630902230000|2021-09-06 04:23:50|||||||||5
1630902240000|2021-09-06 04:24:00|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|50
1630902250000|2021-09-06 04:24:10|||||||||11
1630902270000|2021-09-06 04:24:30|||||||||14
1630902290000|2021-09-06 04:24:50|||||||||8
1630902300000|2021-09-06 04:25:00|||||||||1
1630902310000|2021-09-06 04:25:10|||||||||1
1630902340000|2021-09-06 04:25:40|||||||||20
1630902350000|2021-09-06 04:25:50|||||||||6
1630902370000|2021-09-06 04:26:10|||||||||1
1630902390000|2021-09-06 04:26:30|||||||||10
1630902410000|2021-09-06 04:26:50|||||||||17
1630902430000|2021-09-06 04:27:10|||||||||2
1630902440000|2021-09-06 04:27:20|||||||||1
1630902450000|2021-09-06 04:27:30|||||||||1
1630902460000|2021-09-06 04:27:40|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|44
1630902480000|2021-09-06 04:28:00|||||||||4
1630902500000|2021-09-06 04:28:20|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.99|4534.39|24
1630902510000|2021-09-06 04:28:30|||||||||1
1630902540000|2021-09-06 04:29:00|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|32
1630902560000|2021-09-06 04:29:20|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.99|4534.39|17
1630902600000|2021-09-06 04:30:00|||||||||6
1630902610000|2021-09-06 04:30:10|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|114
1630902630000|2021-09-06 04:30:30|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|27
1630902640000|2021-09-06 04:30:40|4535.49|4534.89|4535.49|4534.89|4535.49|4534.89|4535.49|4534.89|41
1630902650000|2021-09-06 04:30:50|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|1
1630902660000|2021-09-06 04:31:00|||||||||7
1630902670000|2021-09-06 04:31:10|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|45
1630902690000|2021-09-06 04:31:30|||||||||1
1630902700000|2021-09-06 04:31:40|4535.49|4534.89|4535.49|4534.89|4535.49|4534.89|4535.37|4534.77|40
1630902710000|2021-09-06 04:31:50|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|2
1630902720000|2021-09-06 04:32:00|||||||||8
1630902750000|2021-09-06 04:32:30|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|82
1630902780000|2021-09-06 04:33:00|||||||||9
1630902790000|2021-09-06 04:33:10|||||||||7
1630902810000|2021-09-06 04:33:30|||||||||7
1630902820000|2021-09-06 04:33:40|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|18
1630902830000|2021-09-06 04:33:50|||||||||2
1630902870000|2021-09-06 04:34:30|||||||||34
1630902900000|2021-09-06 04:35:00|||||||||5
1630902910000|2021-09-06 04:35:10|||||||||9
1630902920000|2021-09-06 04:35:20|4535.37|4534.77|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|33
1630902930000|2021-09-06 04:35:30|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|15
1630902950000|2021-09-06 04:35:50|||||||||2
1630902970000|2021-09-06 04:36:10|||||||||1
1630902980000|2021-09-06 04:36:20|||||||||3
1630902990000|2021-09-06 04:36:30|||||||||1
1630903000000|2021-09-06 04:36:40|||||||||2
1630903040000|2021-09-06 04:37:20|||||||||3
1630903050000|2021-09-06 04:37:30|||||||||3
1630903060000|2021-09-06 04:37:40|||||||||1
1630903090000|2021-09-06 04:38:10|||||||||6
1630903100000|2021-09-06 04:38:20|||||||||39
1630903110000|2021-09-06 04:38:30|||||||||2
1630903170000|2021-09-06 04:39:30|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|214
1630903180000|2021-09-06 04:39:40|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|36
1630903190000|2021-09-06 04:39:50|4535.99|4535.39|4535.87|4535.27|4535.99|4535.39|4535.87|4535.27|27
1630903200000|2021-09-06 04:40:00|4535.99|4535.39|4536.12|4535.52|4536.12|4535.52|4535.99|4535.39|16
1630903210000|2021-09-06 04:40:10|||||||||27
1630903220000|2021-09-06 04:40:20|||||||||1
1630903230000|2021-09-06 04:40:30|||||||||3
1630903240000|2021-09-06 04:40:40|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|36
1630903250000|2021-09-06 04:40:50|||||||||5
1630903260000|2021-09-06 04:41:00|||||||||1
1630903270000|2021-09-06 04:41:10|||||||||3
1630903280000|2021-09-06 04:41:20|||||||||1
1630903310000|2021-09-06 04:41:50|||||||||1
1630903330000|2021-09-06 04:42:10|||||||||4
1630903370000|2021-09-06 04:42:50|||||||||4
1630903380000|2021-09-06 04:43:00|||||||||1
1630903390000|2021-09-06 04:43:10|||||||||4
1630903400000|2021-09-06 04:43:20|||||||||2
1630903410000|2021-09-06 04:43:30|||||||||1
1630903420000|2021-09-06 04:43:40|||||||||1
1630903430000|2021-09-06 04:43:50|||||||||1
1630903440000|2021-09-06 04:44:00|||||||||4
1630903460000|2021-09-06 04:44:20|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|55
1630903480000|2021-09-06 04:44:40|||||||||8
1630903490000|2021-09-06 04:44:50|||||||||3
1630903510000|2021-09-06 04:45:10|||||||||6
1630903520000|2021-09-06 04:45:20|||||||||1
1630903540000|2021-09-06 04:45:40|||||||||3
1630903550000|2021-09-06 04:45:50|||||||||3
1630903560000|2021-09-06 04:46:00|4535.37|4534.77|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|51
1630903570000|2021-09-06 04:46:10|||||||||3
1630903580000|2021-09-06 04:46:20|||||||||2
1630903590000|2021-09-06 04:46:30|||||||||5
1630903600000|2021-09-06 04:46:40|4535.37|4534.77|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|28
1630903610000|2021-09-06 04:46:50|||||||||1
1630903620000|2021-09-06 04:47:00|||||||||22
1630903630000|2021-09-06 04:47:10|4535.62|4535.02|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|39
1630903640000|2021-09-06 04:47:20|||||||||1
1630903660000|2021-09-06 04:47:40|4535.74|4535.14|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|19
1630903670000|2021-09-06 04:47:50|||||||||2
1630903680000|2021-09-06 04:48:00|||||||||1
1630903690000|2021-09-06 04:48:10|||||||||2
1630903700000|2021-09-06 04:48:20|||||||||1
1630903720000|2021-09-06 04:48:40|||||||||6
1630903730000|2021-09-06 04:48:50|||||||||5
1630903740000|2021-09-06 04:49:00|||||||||1
1630903750000|2021-09-06 04:49:10|||||||||2
1630903760000|2021-09-06 04:49:20|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|36
1630903770000|2021-09-06 04:49:30|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|6
1630903780000|2021-09-06 04:49:40|4535.49|4534.89|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|11
1630903810000|2021-09-06 04:50:10|||||||||3
1630903820000|2021-09-06 04:50:20|||||||||4
1630903830000|2021-09-06 04:50:30|||||||||2
1630903840000|2021-09-06 04:50:40|||||||||1
1630903850000|2021-09-06 04:50:50|||||||||2
1630903860000|2021-09-06 04:51:00|||||||||1
1630903870000|2021-09-06 04:51:10|||||||||1
1630903880000|2021-09-06 04:51:20|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|43
1630903890000|2021-09-06 04:51:30|||||||||1
1630903900000|2021-09-06 04:51:40|||||||||1
1630903910000|2021-09-06 04:51:50|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|58
1630903920000|2021-09-06 04:52:00|||||||||3
1630903930000|2021-09-06 04:52:10|||||||||1
1630903940000|2021-09-06 04:52:20|||||||||6
1630903950000|2021-09-06 04:52:30|||||||||7
1630903970000|2021-09-06 04:52:50|||||||||6
1630903980000|2021-09-06 04:53:00|||||||||1
1630904000000|2021-09-06 04:53:20|||||||||5
1630904010000|2021-09-06 04:53:30|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|27
1630904020000|2021-09-06 04:53:40|||||||||3
1630904030000|2021-09-06 04:53:50|4534.87|4534.27|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|66
1630904040000|2021-09-06 04:54:00|||||||||1
1630904050000|2021-09-06 04:54:10|||||||||11
1630904060000|2021-09-06 04:54:20|||||||||2
1630904070000|2021-09-06 04:54:30|||||||||1
1630904090000|2021-09-06 04:54:50|||||||||3
1630904100000|2021-09-06 04:55:00|||||||||2
1630904120000|2021-09-06 04:55:20|||||||||6
1630904130000|2021-09-06 04:55:30|||||||||14
1630904140000|2021-09-06 04:55:40|||||||||1
1630904150000|2021-09-06 04:55:50|||||||||4
1630904160000|2021-09-06 04:56:00|||||||||8
1630904180000|2021-09-06 04:56:20|||||||||4
1630904190000|2021-09-06 04:56:30|||||||||5
1630904200000|2021-09-06 04:56:40|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.74|4534.14|18
1630904220000|2021-09-06 04:57:00|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|22
1630904240000|2021-09-06 04:57:20|||||||||11
1630904250000|2021-09-06 04:57:30|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.74|4534.14|18
1630904260000|2021-09-06 04:57:40|||||||||1
1630904280000|2021-09-06 04:58:00|||||||||3
1630904290000|2021-09-06 04:58:10|||||||||6
1630904340000|2021-09-06 04:59:00|||||||||29
1630904360000|2021-09-06 04:59:20|||||||||7
1630904370000|2021-09-06 04:59:30|||||||||1
1630904390000|2021-09-06 04:59:50|||||||||9
1630904400000|2021-09-06 05:00:00|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|70
1630904420000|2021-09-06 05:00:20|||||||||15
1630904450000|2021-09-06 05:00:50|||||||||5
1630904460000|2021-09-06 05:01:00|4534.99|4534.39|4534.87|4534.27|4534.99|4534.39|4534.87|4534.27|27
1630904480000|2021-09-06 05:01:20|4534.99|4534.39|4534.87|4534.27|4535.12|4534.52|4534.87|4534.27|23
1630904490000|2021-09-06 05:01:30|||||||||1
1630904500000|2021-09-06 05:01:40|||||||||3
1630904510000|2021-09-06 05:01:50|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|13
1630904520000|2021-09-06 05:02:00|||||||||1
1630904530000|2021-09-06 05:02:10|||||||||1
1630904540000|2021-09-06 05:02:20|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|61
1630904550000|2021-09-06 05:02:30|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.24|4533.64|48
1630904570000|2021-09-06 05:02:50|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|43
1630904580000|2021-09-06 05:03:00|4534.37|4533.77|4533.87|4533.27|4534.37|4533.77|4533.87|4533.27|28
1630904590000|2021-09-06 05:03:10|4533.99|4533.39|4533.87|4533.27|4533.99|4533.39|4533.87|4533.27|51
1630904600000|2021-09-06 05:03:20|4534.12|4533.52|4533.99|4533.39|4534.12|4533.52|4533.99|4533.39|34
1630904610000|2021-09-06 05:03:30|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|7
1630904620000|2021-09-06 05:03:40|||||||||4
1630904630000|2021-09-06 05:03:50|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|21
1630904640000|2021-09-06 05:04:00|4533.99|4533.39|4533.87|4533.27|4533.99|4533.39|4533.87|4533.27|23
1630904650000|2021-09-06 05:04:10|4533.74|4533.14|4533.87|4533.27|4533.87|4533.27|4533.62|4533.02|18
1630904660000|2021-09-06 05:04:20|4533.74|4533.14|4533.87|4533.27|4533.87|4533.27|4533.74|4533.14|4
1630904670000|2021-09-06 05:04:30|4533.62|4533.02|4533.87|4533.27|4533.87|4533.27|4533.62|4533.02|40
1630904680000|2021-09-06 05:04:40|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|12
1630904690000|2021-09-06 05:04:50|4533.49|4532.89|4533.37|4532.77|4533.62|4533.02|4533.37|4532.77|45
1630904700000|2021-09-06 05:05:00|4533.49|4532.89|4533.87|4533.27|4533.87|4533.27|4533.49|4532.89|24
1630904710000|2021-09-06 05:05:10|||||||||11
1630904720000|2021-09-06 05:05:20|||||||||3
1630904730000|2021-09-06 05:05:30|||||||||12
1630904740000|2021-09-06 05:05:40|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|29
1630904750000|2021-09-06 05:05:50|||||||||1
1630904770000|2021-09-06 05:06:10|||||||||4
1630904780000|2021-09-06 05:06:20|||||||||1
1630904790000|2021-09-06 05:06:30|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.12|4533.52|32
1630904800000|2021-09-06 05:06:40|||||||||48
1630904820000|2021-09-06 05:07:00|4534.49|4533.89|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|15
1630904830000|2021-09-06 05:07:10|||||||||9
1630904850000|2021-09-06 05:07:30|||||||||8
1630904870000|2021-09-06 05:07:50|||||||||1
1630904880000|2021-09-06 05:08:00|||||||||17
1630904900000|2021-09-06 05:08:20|4534.49|4533.89|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|28
1630904910000|2021-09-06 05:08:30|||||||||17
1630904930000|2021-09-06 05:08:50|||||||||1
1630904960000|2021-09-06 05:09:20|4534.12|4533.52|4534.12|4533.52|4534.37|4533.77|4534.12|4533.52|16
1630904980000|2021-09-06 05:09:40|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.24|4533.64|4
1630905000000|2021-09-06 05:10:00|||||||||4
1630905010000|2021-09-06 05:10:10|||||||||1
1630905020000|2021-09-06 05:10:20|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|39
1630905030000|2021-09-06 05:10:30|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.24|4533.64|7
1630905040000|2021-09-06 05:10:40|||||||||1
1630905060000|2021-09-06 05:11:00|4534.49|4533.89|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|46
1630905070000|2021-09-06 05:11:10|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.24|4533.64|25
1630905080000|2021-09-06 05:11:20|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.37|4533.77|25
1630905090000|2021-09-06 05:11:30|||||||||12
1630905110000|2021-09-06 05:11:50|4534.37|4533.77|4534.62|4534.02|4534.62|4534.02|4534.37|4533.77|6
1630905120000|2021-09-06 05:12:00|4534.49|4533.89|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|5
1630905160000|2021-09-06 05:12:40|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.37|4533.77|17
1630905170000|2021-09-06 05:12:50|||||||||1
1630905190000|2021-09-06 05:13:10|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|52
1630905200000|2021-09-06 05:13:20|||||||||6
1630905210000|2021-09-06 05:13:30|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.99|4534.39|18
1630905220000|2021-09-06 05:13:40|4534.99|4534.39|4534.87|4534.27|4534.99|4534.39|4534.87|4534.27|9
1630905230000|2021-09-06 05:13:50|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|16
1630905240000|2021-09-06 05:14:00|4534.99|4534.39|4534.87|4534.27|4534.99|4534.39|4534.87|4534.27|3
1630905260000|2021-09-06 05:14:20|4534.99|4534.39|4534.87|4534.27|4535.12|4534.52|4534.87|4534.27|16
1630905270000|2021-09-06 05:14:30|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.99|4534.39|7
1630905280000|2021-09-06 05:14:40|||||||||2
1630905300000|2021-09-06 05:15:00|||||||||13
1630905310000|2021-09-06 05:15:10|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.99|4534.39|13
1630905320000|2021-09-06 05:15:20|||||||||2
1630905330000|2021-09-06 05:15:30|||||||||1
1630905340000|2021-09-06 05:15:40|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|20
1630905350000|2021-09-06 05:15:50|||||||||4
1630905360000|2021-09-06 05:16:00|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|94
1630905370000|2021-09-06 05:16:10|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|42
1630905390000|2021-09-06 05:16:30|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|12
1630905400000|2021-09-06 05:16:40|||||||||9
1630905410000|2021-09-06 05:16:50|||||||||1
1630905420000|2021-09-06 05:17:00|||||||||1
1630905430000|2021-09-06 05:17:10|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|11
1630905440000|2021-09-06 05:17:20|||||||||1
1630905460000|2021-09-06 05:17:40|||||||||6
1630905470000|2021-09-06 05:17:50|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|28
1630905480000|2021-09-06 05:18:00|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|18
1630905490000|2021-09-06 05:18:10|||||||||2
1630905510000|2021-09-06 05:18:30|||||||||5
1630905530000|2021-09-06 05:18:50|||||||||1
1630905540000|2021-09-06 05:19:00|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|19
1630905570000|2021-09-06 05:19:30|||||||||18
1630905580000|2021-09-06 05:19:40|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|24
1630905590000|2021-09-06 05:19:50|||||||||3
1630905650000|2021-09-06 05:20:50|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|31
1630905660000|2021-09-06 05:21:00|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4535.99|4535.39|36
1630905670000|2021-09-06 05:21:10|4535.99|4535.39|4535.87|4535.27|4535.99|4535.39|4535.87|4535.27|4
1630905680000|2021-09-06 05:21:20|||||||||1
1630905690000|2021-09-06 05:21:30|||||||||13
1630905700000|2021-09-06 05:21:40|||||||||4
1630905710000|2021-09-06 05:21:50|4535.74|4535.14|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|17
1630905730000|2021-09-06 05:22:10|4535.37|4534.77|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|18
1630905740000|2021-09-06 05:22:20|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|10
1630905760000|2021-09-06 05:22:40|4535.24|4534.64|4535.12|4534.52|4535.24|4534.64|4535.12|4534.52|9
1630905770000|2021-09-06 05:22:50|||||||||3
1630905780000|2021-09-06 05:23:00|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|14
1630905790000|2021-09-06 05:23:10|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.74|4534.14|11
1630905800000|2021-09-06 05:23:20|4535.12|4534.52|4534.87|4534.27|4535.12|4534.52|4534.87|4534.27|20
1630905810000|2021-09-06 05:23:30|||||||||5
1630905820000|2021-09-06 05:23:40|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.74|4534.14|14
1630905840000|2021-09-06 05:24:00|||||||||4
1630905850000|2021-09-06 05:24:10|4534.99|4534.39|4534.87|4534.27|4534.99|4534.39|4534.87|4534.27|45
1630905860000|2021-09-06 05:24:20|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|14
1630905870000|2021-09-06 05:24:30|4535.24|4534.64|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|53
1630905880000|2021-09-06 05:24:40|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|6
1630905890000|2021-09-06 05:24:50|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|10
1630905900000|2021-09-06 05:25:00|4535.24|4534.64|4535.12|4534.52|4535.24|4534.64|4535.12|4534.52|6
1630905920000|2021-09-06 05:25:20|4534.87|4534.27|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|16
1630905940000|2021-09-06 05:25:40|||||||||2
1630905950000|2021-09-06 05:25:50|4534.87|4534.27|4534.87|4534.27|4534.99|4534.39|4534.87|4534.27|15
1630905960000|2021-09-06 05:26:00|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.62|4534.02|8
1630905970000|2021-09-06 05:26:10|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.74|4534.14|0
1630905990000|2021-09-06 05:26:30|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.99|4534.39|16
1630906000000|2021-09-06 05:26:40|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|15
1630906020000|2021-09-06 05:27:00|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|4
1630906030000|2021-09-06 05:27:10|||||||||18
1630906110000|2021-09-06 05:28:30|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|13
1630906120000|2021-09-06 05:28:40|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|13
1630906140000|2021-09-06 05:29:00|||||||||2
1630906150000|2021-09-06 05:29:10|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|18
1630906170000|2021-09-06 05:29:30|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|3
1630906180000|2021-09-06 05:29:40|||||||||1
1630906200000|2021-09-06 05:30:00|4535.74|4535.14|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|26
1630906220000|2021-09-06 05:30:20|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|7
1630906230000|2021-09-06 05:30:30|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.62|4535.02|14
1630906240000|2021-09-06 05:30:40|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.62|4535.02|5
1630906260000|2021-09-06 05:31:00|||||||||2
1630906300000|2021-09-06 05:31:40|4535.99|4535.39|4536.12|4535.52|4536.12|4535.52|4535.99|4535.39|13
1630906310000|2021-09-06 05:31:50|||||||||2
1630906340000|2021-09-06 05:32:20|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|36
1630906350000|2021-09-06 05:32:30|||||||||10
1630906370000|2021-09-06 05:32:50|4536.24|4535.64|4536.12|4535.52|4536.24|4535.64|4536.12|4535.52|21
1630906400000|2021-09-06 05:33:20|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|52
1630906430000|2021-09-06 05:33:50|4535.99|4535.39|4536.12|4535.52|4536.12|4535.52|4535.99|4535.39|23
1630906460000|2021-09-06 05:34:20|4536.24|4535.64|4536.12|4535.52|4536.24|4535.64|4536.12|4535.52|39
1630906480000|2021-09-06 05:34:40|||||||||4
1630906490000|2021-09-06 05:34:50|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|16
1630906500000|2021-09-06 05:35:00|4535.99|4535.39|4535.87|4535.27|4536.12|4535.52|4535.87|4535.27|10
1630906510000|2021-09-06 05:35:10|4535.99|4535.39|4536.12|4535.52|4536.12|4535.52|4535.99|4535.39|7
1630906520000|2021-09-06 05:35:20|4536.24|4535.64|4536.37|4535.77|4536.37|4535.77|4536.12|4535.52|16
1630906530000|2021-09-06 05:35:30|4536.24|4535.64|4536.12|4535.52|4536.24|4535.64|4536.12|4535.52|3
1630906560000|2021-09-06 05:36:00|||||||||5
1630906570000|2021-09-06 05:36:10|4536.24|4535.64|4536.37|4535.77|4536.37|4535.77|4536.24|4535.64|18
1630906580000|2021-09-06 05:36:20|||||||||1
1630906590000|2021-09-06 05:36:30|4536.49|4535.89|4536.37|4535.77|4536.62|4536.02|4536.37|4535.77|90
1630906600000|2021-09-06 05:36:40|4536.49|4535.89|4536.62|4536.02|4536.62|4536.02|4536.49|4535.89|20
1630906610000|2021-09-06 05:36:50|4536.49|4535.89|4536.87|4536.27|4536.87|4536.27|4536.37|4535.77|231
1630906630000|2021-09-06 05:37:10|||||||||4
1630906640000|2021-09-06 05:37:20|||||||||4
1630906660000|2021-09-06 05:37:40|||||||||5
1630906670000|2021-09-06 05:37:50|||||||||4
1630906680000|2021-09-06 05:38:00|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|24
1630906690000|2021-09-06 05:38:10|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|23
1630906700000|2021-09-06 05:38:20|||||||||1
1630906710000|2021-09-06 05:38:30|||||||||5
1630906720000|2021-09-06 05:38:40|4536.62|4536.02|4536.87|4536.27|4536.87|4536.27|4536.62|4536.02|49
1630906740000|2021-09-06 05:39:00|||||||||2
1630906750000|2021-09-06 05:39:10|4536.99|4536.39|4536.87|4536.27|4537.12|4536.52|4536.87|4536.27|16
1630906770000|2021-09-06 05:39:30|4536.99|4536.39|4536.87|4536.27|4537.12|4536.52|4536.87|4536.27|7
1630906780000|2021-09-06 05:39:40|4536.99|4536.39|4536.87|4536.27|4537.12|4536.52|4536.87|4536.27|9
1630906800000|2021-09-06 05:40:00|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|4536.99|4536.39|16
1630906810000|2021-09-06 05:40:10|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|13
1630906820000|2021-09-06 05:40:20|4536.99|4536.39|4537.12|4536.52|4537.12|4536.52|4536.99|4536.39|1
1630906830000|2021-09-06 05:40:30|||||||||3
1630906840000|2021-09-06 05:40:40|4537.24|4536.64|4537.37|4536.77|4537.37|4536.77|4537.24|4536.64|23
1630906850000|2021-09-06 05:40:50|||||||||10
1630906860000|2021-09-06 05:41:00|||||||||2
1630906880000|2021-09-06 05:41:20|4537.12|4536.52|4536.87|4536.27|4537.12|4536.52|4536.87|4536.27|99
1630906890000|2021-09-06 05:41:30|||||||||5
1630906900000|2021-09-06 05:41:40|||||||||1
1630906910000|2021-09-06 05:41:50|||||||||15
1630906950000|2021-09-06 05:42:30|||||||||6
1630906960000|2021-09-06 05:42:40|||||||||1
1630906980000|2021-09-06 05:43:00|||||||||1
1630906990000|2021-09-06 05:43:10|4536.99|4536.39|4536.87|4536.27|4537.12|4536.52|4536.87|4536.27|27
1630907000000|2021-09-06 05:43:20|4536.99|4536.39|4537.12|4536.52|4537.12|4536.52|4536.87|4536.27|39
1630907010000|2021-09-06 05:43:30|||||||||3
1630907030000|2021-09-06 05:43:50|4537.24|4536.64|4537.12|4536.52|4537.24|4536.64|4537.12|4536.52|28
1630907040000|2021-09-06 05:44:00|||||||||2
1630907060000|2021-09-06 05:44:20|||||||||1
1630907070000|2021-09-06 05:44:30|||||||||12
1630907090000|2021-09-06 05:44:50|4536.87|4536.27|4537.12|4536.52|4537.12|4536.52|4536.87|4536.27|40
1630907110000|2021-09-06 05:45:10|||||||||3
1630907130000|2021-09-06 05:45:30|4537.24|4536.64|4537.12|4536.52|4537.24|4536.64|4537.12|4536.52|20
1630907140000|2021-09-06 05:45:40|4537.24|4536.64|4537.37|4536.77|4537.37|4536.77|4537.24|4536.64|10
1630907150000|2021-09-06 05:45:50|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|8
1630907160000|2021-09-06 05:46:00|||||||||2
1630907170000|2021-09-06 05:46:10|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|18
1630907180000|2021-09-06 05:46:20|4537.49|4536.89|4537.37|4536.77|4537.49|4536.89|4537.37|4536.77|6
1630907190000|2021-09-06 05:46:30|||||||||1
1630907200000|2021-09-06 05:46:40|4537.12|4536.52|4537.12|4536.52|4537.24|4536.64|4537.12|4536.52|26
1630907210000|2021-09-06 05:46:50|4537.24|4536.64|4537.12|4536.52|4537.24|4536.64|4537.12|4536.52|6
1630907220000|2021-09-06 05:47:00|||||||||1
1630907230000|2021-09-06 05:47:10|||||||||2
1630907240000|2021-09-06 05:47:20|||||||||3
1630907250000|2021-09-06 05:47:30|||||||||1
1630907260000|2021-09-06 05:47:40|||||||||6
1630907270000|2021-09-06 05:47:50|||||||||1
1630907280000|2021-09-06 05:48:00|4537.24|4536.64|4537.12|4536.52|4537.37|4536.77|4537.12|4536.52|46
1630907290000|2021-09-06 05:48:10|4537.24|4536.64|4537.37|4536.77|4537.37|4536.77|4537.24|4536.64|3
1630907300000|2021-09-06 05:48:20|4537.24|4536.64|4537.12|4536.52|4537.24|4536.64|4537.12|4536.52|5
1630907320000|2021-09-06 05:48:40|||||||||1
1630907340000|2021-09-06 05:49:00|4537.24|4536.64|4537.12|4536.52|4537.37|4536.77|4537.12|4536.52|8
1630907350000|2021-09-06 05:49:10|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|4
1630907360000|2021-09-06 05:49:20|||||||||3
1630907370000|2021-09-06 05:49:30|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|17
1630907380000|2021-09-06 05:49:40|4537.24|4536.64|4537.37|4536.77|4537.37|4536.77|4537.12|4536.52|15
1630907390000|2021-09-06 05:49:50|||||||||1
1630907400000|2021-09-06 05:50:00|||||||||3
1630907410000|2021-09-06 05:50:10|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|17
1630907420000|2021-09-06 05:50:20|||||||||3
1630907430000|2021-09-06 05:50:30|4536.99|4536.39|4536.87|4536.27|4536.99|4536.39|4536.87|4536.27|30
1630907450000|2021-09-06 05:50:50|4536.99|4536.39|4537.12|4536.52|4537.12|4536.52|4536.99|4536.39|11
1630907460000|2021-09-06 05:51:00|4536.99|4536.39|4536.87|4536.27|4537.12|4536.52|4536.87|4536.27|21
1630907470000|2021-09-06 05:51:10|||||||||7
1630907480000|2021-09-06 05:51:20|||||||||4
1630907490000|2021-09-06 05:51:30|4536.99|4536.39|4537.12|4536.52|4537.24|4536.64|4536.99|4536.39|62
1630907500000|2021-09-06 05:51:40|4537.37|4536.77|4537.12|4536.52|4537.37|4536.77|4537.12|4536.52|10
1630907520000|2021-09-06 05:52:00|4536.87|4536.27|4537.12|4536.52|4537.12|4536.52|4536.87|4536.27|28
1630907540000|2021-09-06 05:52:20|4537.37|4536.77|4537.62|4537.02|4537.62|4537.02|4537.37|4536.77|35
1630907550000|2021-09-06 05:52:30|||||||||12
1630907560000|2021-09-06 05:52:40|4537.37|4536.77|4537.62|4537.02|4537.62|4537.02|4537.37|4536.77|33
1630907570000|2021-09-06 05:52:50|4537.49|4536.89|4537.62|4537.02|4537.62|4537.02|4537.37|4536.77|28
1630907580000|2021-09-06 05:53:00|||||||||19
1630907590000|2021-09-06 05:53:10|||||||||33
1630907600000|2021-09-06 05:53:20|||||||||5
1630907630000|2021-09-06 05:53:50|||||||||7
1630907640000|2021-09-06 05:54:00|||||||||1
1630907650000|2021-09-06 05:54:10|||||||||29
1630907660000|2021-09-06 05:54:20|4537.74|4537.14|4537.87|4537.27|4537.87|4537.27|4537.74|4537.14|25
1630907670000|2021-09-06 05:54:30|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|186
1630907680000|2021-09-06 05:54:40|||||||||16
1630907690000|2021-09-06 05:54:50|||||||||1
1630907700000|2021-09-06 05:55:00|||||||||26
1630907710000|2021-09-06 05:55:10|||||||||2
1630907720000|2021-09-06 05:55:20|||||||||1
1630907730000|2021-09-06 05:55:30|||||||||32
1630907750000|2021-09-06 05:55:50|||||||||7
1630907760000|2021-09-06 05:56:00|||||||||1
1630907770000|2021-09-06 05:56:10|||||||||45
1630907780000|2021-09-06 05:56:20|||||||||2
1630907790000|2021-09-06 05:56:30|||||||||1
1630907800000|2021-09-06 05:56:40|4538.37|4537.77|4538.24|4537.64|4538.37|4537.77|4538.12|4537.52|26
1630907810000|2021-09-06 05:56:50|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|11
1630907820000|2021-09-06 05:57:00|4537.99|4537.39|4537.87|4537.27|4537.99|4537.39|4537.87|4537.27|19
1630907830000|2021-09-06 05:57:10|||||||||1
1630907840000|2021-09-06 05:57:20|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|42
1630907850000|2021-09-06 05:57:30|4537.99|4537.39|4537.87|4537.27|4537.99|4537.39|4537.87|4537.27|13
1630907860000|2021-09-06 05:57:40|||||||||3
1630907890000|2021-09-06 05:58:10|||||||||4
1630907900000|2021-09-06 05:58:20|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|31
1630907910000|2021-09-06 05:58:30|4537.49|4536.89|4537.62|4537.02|4537.62|4537.02|4537.37|4536.77|19
1630907920000|2021-09-06 05:58:40|4537.49|4536.89|4537.62|4537.02|4537.62|4537.02|4537.37|4536.77|19
1630907930000|2021-09-06 05:58:50|4537.74|4537.14|4537.87|4537.27|4537.87|4537.27|4537.74|4537.14|23
1630907950000|2021-09-06 05:59:10|||||||||6
1630907970000|2021-09-06 05:59:30|4537.74|4537.14|4537.87|4537.27|4537.87|4537.27|4537.62|4537.02|67
1630907990000|2021-09-06 05:59:50|||||||||2
1630908000000|2021-09-06 06:00:00|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|72
1630908010000|2021-09-06 06:00:10|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|14
1630908020000|2021-09-06 06:00:20|4537.99|4537.39|4538.12|4537.52|4538.12|4537.52|4537.99|4537.39|6
1630908030000|2021-09-06 06:00:30|4538.37|4537.77|4538.37|4537.77|4538.37|4537.77|4538.37|4537.77|27
1630908040000|2021-09-06 06:00:40|||||||||10
1630908050000|2021-09-06 06:00:50|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|4538.49|4537.89|101
1630908060000|2021-09-06 06:01:00|4538.74|4538.14|4538.87|4538.27|4539.12|4538.52|4538.74|4538.14|168
1630908070000|2021-09-06 06:01:10|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|19
1630908080000|2021-09-06 06:01:20|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.24|4538.64|22
1630908090000|2021-09-06 06:01:30|4539.24|4538.64|4539.62|4539.02|4539.62|4539.02|4539.24|4538.64|48
1630908100000|2021-09-06 06:01:40|4539.37|4538.77|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|40
1630908110000|2021-09-06 06:01:50|4539.87|4539.27|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|144
1630908120000|2021-09-06 06:02:00|||||||||25
1630908130000|2021-09-06 06:02:10|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|22
1630908140000|2021-09-06 06:02:20|||||||||5
1630908150000|2021-09-06 06:02:30|||||||||4
1630908160000|2021-09-06 06:02:40|4539.37|4538.77|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|31
1630908170000|2021-09-06 06:02:50|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|14
1630908180000|2021-09-06 06:03:00|4539.49|4538.89|4539.49|4538.89|4539.49|4538.89|4539.49|4538.89|3
1630908190000|2021-09-06 06:03:10|4539.37|4538.77|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|22
1630908200000|2021-09-06 06:03:20|4539.49|4538.89|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|15
1630908210000|2021-09-06 06:03:30|4539.62|4539.02|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|11
1630908220000|2021-09-06 06:03:40|4539.62|4539.02|4539.74|4539.14|4539.87|4539.27|4539.62|4539.02|31
1630908230000|2021-09-06 06:03:50|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|8
1630908240000|2021-09-06 06:04:00|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|29
1630908250000|2021-09-06 06:04:10|4539.37|4538.77|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|60
1630908260000|2021-09-06 06:04:20|||||||||5
1630908270000|2021-09-06 06:04:30|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|14
1630908280000|2021-09-06 06:04:40|||||||||1
1630908290000|2021-09-06 06:04:50|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|20
1630908310000|2021-09-06 06:05:10|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|19
1630908320000|2021-09-06 06:05:20|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|4
1630908330000|2021-09-06 06:05:30|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|10
1630908340000|2021-09-06 06:05:40|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|40
1630908350000|2021-09-06 06:05:50|4539.49|4538.89|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|18
1630908360000|2021-09-06 06:06:00|||||||||3
1630908370000|2021-09-06 06:06:10|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|28
1630908380000|2021-09-06 06:06:20|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|15
1630908390000|2021-09-06 06:06:30|||||||||12
1630908400000|2021-09-06 06:06:40|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|16
1630908410000|2021-09-06 06:06:50|||||||||1
1630908420000|2021-09-06 06:07:00|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|48
1630908430000|2021-09-06 06:07:10|||||||||21
1630908440000|2021-09-06 06:07:20|||||||||13
1630908450000|2021-09-06 06:07:30|4540.24|4539.64|4540.12|4539.52|4540.24|4539.64|4540.12|4539.52|32
1630908460000|2021-09-06 06:07:40|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|29
1630908470000|2021-09-06 06:07:50|||||||||6
1630908480000|2021-09-06 06:08:00|4540.49|4539.89|4540.87|4540.27|4540.87|4540.27|4540.49|4539.89|111
1630908490000|2021-09-06 06:08:10|4540.74|4540.14|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|51
1630908500000|2021-09-06 06:08:20|4540.37|4539.77|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|20
1630908510000|2021-09-06 06:08:30|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|37
1630908530000|2021-09-06 06:08:50|4540.62|4540.02|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|32
1630908540000|2021-09-06 06:09:00|4540.24|4539.64|4540.12|4539.52|4540.24|4539.64|4540.12|4539.52|27
1630908550000|2021-09-06 06:09:10|4540.37|4539.77|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|34
1630908560000|2021-09-06 06:09:20|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|26
1630908570000|2021-09-06 06:09:30|||||||||2
1630908580000|2021-09-06 06:09:40|||||||||49
1630908590000|2021-09-06 06:09:50|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|15
1630908600000|2021-09-06 06:10:00|4540.87|4540.27|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|34
1630908610000|2021-09-06 06:10:10|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|80
1630908620000|2021-09-06 06:10:20|4540.87|4540.27|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|74
1630908630000|2021-09-06 06:10:30|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|50
1630908640000|2021-09-06 06:10:40|||||||||12
1630908660000|2021-09-06 06:11:00|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|19
1630908670000|2021-09-06 06:11:10|||||||||2
1630908680000|2021-09-06 06:11:20|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|57
1630908690000|2021-09-06 06:11:30|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|59
1630908710000|2021-09-06 06:11:50|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|10
1630908720000|2021-09-06 06:12:00|||||||||1
1630908730000|2021-09-06 06:12:10|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|33
1630908740000|2021-09-06 06:12:20|4540.74|4540.14|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|34
1630908750000|2021-09-06 06:12:30|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|7
1630908760000|2021-09-06 06:12:40|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|8
1630908770000|2021-09-06 06:12:50|||||||||2
1630908780000|2021-09-06 06:13:00|||||||||2
1630908790000|2021-09-06 06:13:10|||||||||4
1630908800000|2021-09-06 06:13:20|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|16
1630908810000|2021-09-06 06:13:30|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|20
1630908820000|2021-09-06 06:13:40|||||||||8
1630908830000|2021-09-06 06:13:50|||||||||2
1630908840000|2021-09-06 06:14:00|||||||||2
1630908850000|2021-09-06 06:14:10|||||||||2
1630908860000|2021-09-06 06:14:20|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|10
1630908880000|2021-09-06 06:14:40|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|23
1630908900000|2021-09-06 06:15:00|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|50
1630908910000|2021-09-06 06:15:10|4540.62|4540.02|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|30
1630908920000|2021-09-06 06:15:20|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|6
1630908930000|2021-09-06 06:15:30|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|18
1630908940000|2021-09-06 06:15:40|||||||||2
1630908950000|2021-09-06 06:15:50|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|23
1630908970000|2021-09-06 06:16:10|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|91
1630908980000|2021-09-06 06:16:20|4540.37|4539.77|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|16
1630908990000|2021-09-06 06:16:30|||||||||1
1630909000000|2021-09-06 06:16:40|||||||||29
1630909020000|2021-09-06 06:17:00|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|27
1630909030000|2021-09-06 06:17:10|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|20
1630909040000|2021-09-06 06:17:20|||||||||10
1630909050000|2021-09-06 06:17:30|||||||||26
1630909060000|2021-09-06 06:17:40|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|31
1630909070000|2021-09-06 06:17:50|4541.12|4540.52|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|25
1630909080000|2021-09-06 06:18:00|||||||||5
1630909090000|2021-09-06 06:18:10|||||||||1
1630909100000|2021-09-06 06:18:20|||||||||3
1630909110000|2021-09-06 06:18:30|||||||||5
1630909120000|2021-09-06 06:18:40|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|60
1630909130000|2021-09-06 06:18:50|||||||||16
1630909140000|2021-09-06 06:19:00|||||||||5
1630909150000|2021-09-06 06:19:10|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|12
1630909160000|2021-09-06 06:19:20|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|31
1630909170000|2021-09-06 06:19:30|||||||||2
1630909180000|2021-09-06 06:19:40|4541.37|4540.77|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|15
1630909200000|2021-09-06 06:20:00|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|30
1630909210000|2021-09-06 06:20:10|||||||||5
1630909220000|2021-09-06 06:20:20|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|37
1630909230000|2021-09-06 06:20:30|||||||||2
1630909240000|2021-09-06 06:20:40|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|201
1630909250000|2021-09-06 06:20:50|4541.74|4541.14|4541.62|4541.02|4541.74|4541.14|4541.62|4541.02|24
1630909260000|2021-09-06 06:21:00|||||||||3
1630909270000|2021-09-06 06:21:10|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|29
1630909280000|2021-09-06 06:21:20|4541.62|4541.02|4541.49|4540.89|4541.62|4541.02|4541.37|4540.77|22
1630909290000|2021-09-06 06:21:30|4541.62|4541.02|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|8
1630909300000|2021-09-06 06:21:40|4541.12|4540.52|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|42
1630909310000|2021-09-06 06:21:50|4541.12|4540.52|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|17
1630909320000|2021-09-06 06:22:00|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|20
1630909330000|2021-09-06 06:22:10|||||||||1
1630909340000|2021-09-06 06:22:20|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|40
1630909360000|2021-09-06 06:22:40|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|44
1630909370000|2021-09-06 06:22:50|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|28
1630909380000|2021-09-06 06:23:00|||||||||2
1630909390000|2021-09-06 06:23:10|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|24
1630909400000|2021-09-06 06:23:20|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|43
1630909410000|2021-09-06 06:23:30|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|8
1630909420000|2021-09-06 06:23:40|||||||||1
1630909430000|2021-09-06 06:23:50|4541.37|4540.77|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|21
1630909440000|2021-09-06 06:24:00|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|24
1630909460000|2021-09-06 06:24:20|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|43
1630909480000|2021-09-06 06:24:40|||||||||2
1630909490000|2021-09-06 06:24:50|||||||||1
1630909520000|2021-09-06 06:25:20|||||||||2
1630909540000|2021-09-06 06:25:40|||||||||3
1630909550000|2021-09-06 06:25:50|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|35
1630909560000|2021-09-06 06:26:00|||||||||11
1630909580000|2021-09-06 06:26:20|||||||||7
1630909590000|2021-09-06 06:26:30|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|17
1630909600000|2021-09-06 06:26:40|||||||||2
1630909620000|2021-09-06 06:27:00|||||||||1
1630909630000|2021-09-06 06:27:10|4541.12|4540.52|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|15
1630909640000|2021-09-06 06:27:20|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|7
1630909650000|2021-09-06 06:27:30|||||||||1
1630909700000|2021-09-06 06:28:20|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|61
1630909710000|2021-09-06 06:28:30|||||||||1
1630909740000|2021-09-06 06:29:00|4541.74|4541.14|4541.87|4541.27|4541.87|4541.27|4541.74|4541.14|91
1630909750000|2021-09-06 06:29:10|4541.74|4541.14|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|24
1630909760000|2021-09-06 06:29:20|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|5
1630909770000|2021-09-06 06:29:30|||||||||21
1630909790000|2021-09-06 06:29:50|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|50
1630909800000|2021-09-06 06:30:00|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|92
1630909810000|2021-09-06 06:30:10|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|29
1630909820000|2021-09-06 06:30:20|||||||||28
1630909830000|2021-09-06 06:30:30|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|32
1630909840000|2021-09-06 06:30:40|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|74
1630909850000|2021-09-06 06:30:50|4542.49|4541.89|4542.49|4541.89|4542.49|4541.89|4542.49|4541.89|85
1630909860000|2021-09-06 06:31:00|4542.37|4541.77|4542.62|4542.02|4542.62|4542.02|4542.37|4541.77|114
1630909870000|2021-09-06 06:31:10|4542.49|4541.89|4542.37|4541.77|4542.62|4542.02|4542.37|4541.77|52
1630909880000|2021-09-06 06:31:20|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|16
1630909890000|2021-09-06 06:31:30|||||||||1
1630909900000|2021-09-06 06:31:40|||||||||20
1630909910000|2021-09-06 06:31:50|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|30
1630909920000|2021-09-06 06:32:00|||||||||12
1630909950000|2021-09-06 06:32:30|||||||||15
1630909960000|2021-09-06 06:32:40|||||||||27
1630909970000|2021-09-06 06:32:50|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|12
1630909980000|2021-09-06 06:33:00|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|19
1630909990000|2021-09-06 06:33:10|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|10
1630910000000|2021-09-06 06:33:20|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|50
1630910010000|2021-09-06 06:33:30|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|0
1630910020000|2021-09-06 06:33:40|||||||||12
1630910030000|2021-09-06 06:33:50|||||||||1
1630910040000|2021-09-06 06:34:00|4541.74|4541.14|4541.74|4541.14|4541.74|4541.14|4541.74|4541.14|0
1630910050000|2021-09-06 06:34:10|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|93
1630910070000|2021-09-06 06:34:30|||||||||16
1630910080000|2021-09-06 06:34:40|||||||||14
1630910090000|2021-09-06 06:34:50|||||||||11
1630910100000|2021-09-06 06:35:00|4541.87|4541.27|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|4
1630910110000|2021-09-06 06:35:10|4541.74|4541.14|4541.87|4541.27|4541.87|4541.27|4541.74|4541.14|13
1630910120000|2021-09-06 06:35:20|||||||||2
1630910130000|2021-09-06 06:35:30|||||||||5
1630910140000|2021-09-06 06:35:40|4541.74|4541.14|4541.87|4541.27|4541.87|4541.27|4541.74|4541.14|28
1630910160000|2021-09-06 06:36:00|4541.74|4541.14|4541.87|4541.27|4541.87|4541.27|4541.74|4541.14|13
1630910170000|2021-09-06 06:36:10|||||||||3
1630910180000|2021-09-06 06:36:20|||||||||23
1630910190000|2021-09-06 06:36:30|||||||||1
1630910200000|2021-09-06 06:36:40|||||||||18
1630910210000|2021-09-06 06:36:50|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|23
1630910220000|2021-09-06 06:37:00|4541.87|4541.27|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|34
1630910230000|2021-09-06 06:37:10|||||||||5
1630910240000|2021-09-06 06:37:20|4541.99|4541.39|4541.87|4541.27|4541.99|4541.39|4541.87|4541.27|66
1630910250000|2021-09-06 06:37:30|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|21
1630910260000|2021-09-06 06:37:40|||||||||5
1630910270000|2021-09-06 06:37:50|||||||||1
1630910280000|2021-09-06 06:38:00|||||||||1
1630910290000|2021-09-06 06:38:10|||||||||1
1630910300000|2021-09-06 06:38:20|||||||||3
1630910310000|2021-09-06 06:38:30|||||||||2
1630910320000|2021-09-06 06:38:40|||||||||1
1630910330000|2021-09-06 06:38:50|||||||||4
1630910340000|2021-09-06 06:39:00|||||||||2
1630910350000|2021-09-06 06:39:10|||||||||2
1630910360000|2021-09-06 06:39:20|||||||||5
1630910370000|2021-09-06 06:39:30|||||||||1
1630910380000|2021-09-06 06:39:40|||||||||2
1630910390000|2021-09-06 06:39:50|||||||||2
1630910400000|2021-09-06 06:40:00|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|44
1630910410000|2021-09-06 06:40:10|||||||||2
1630910420000|2021-09-06 06:40:20|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|52
1630910430000|2021-09-06 06:40:30|||||||||11
1630910450000|2021-09-06 06:40:50|||||||||2
1630910460000|2021-09-06 06:41:00|||||||||6
1630910470000|2021-09-06 06:41:10|||||||||1
1630910480000|2021-09-06 06:41:20|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|42
1630910490000|2021-09-06 06:41:30|||||||||13
1630910500000|2021-09-06 06:41:40|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|15
1630910520000|2021-09-06 06:42:00|||||||||1
1630910530000|2021-09-06 06:42:10|||||||||4
1630910560000|2021-09-06 06:42:40|||||||||3
1630910570000|2021-09-06 06:42:50|||||||||10
1630910580000|2021-09-06 06:43:00|||||||||3
1630910590000|2021-09-06 06:43:10|||||||||2
1630910600000|2021-09-06 06:43:20|||||||||1
1630910610000|2021-09-06 06:43:30|||||||||2
1630910620000|2021-09-06 06:43:40|||||||||2
1630910630000|2021-09-06 06:43:50|||||||||1
1630910640000|2021-09-06 06:44:00|||||||||4
1630910650000|2021-09-06 06:44:10|||||||||1
1630910660000|2021-09-06 06:44:20|||||||||5
1630910670000|2021-09-06 06:44:30|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|10
1630910680000|2021-09-06 06:44:40|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|43
1630910690000|2021-09-06 06:44:50|||||||||7
1630910700000|2021-09-06 06:45:00|||||||||3
1630910710000|2021-09-06 06:45:10|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|42
1630910720000|2021-09-06 06:45:20|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|28
1630910730000|2021-09-06 06:45:30|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|6
1630910750000|2021-09-06 06:45:50|||||||||2
1630910760000|2021-09-06 06:46:00|||||||||27
1630910770000|2021-09-06 06:46:10|||||||||3
1630910790000|2021-09-06 06:46:30|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|27
1630910800000|2021-09-06 06:46:40|4541.99|4541.39|4541.87|4541.27|4541.99|4541.39|4541.87|4541.27|32
1630910810000|2021-09-06 06:46:50|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|34
1630910820000|2021-09-06 06:47:00|||||||||2
1630910830000|2021-09-06 06:47:10|||||||||6
1630910840000|2021-09-06 06:47:20|||||||||2
1630910850000|2021-09-06 06:47:30|||||||||3
1630910860000|2021-09-06 06:47:40|||||||||2
1630910870000|2021-09-06 06:47:50|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|23
1630910880000|2021-09-06 06:48:00|||||||||2
1630910890000|2021-09-06 06:48:10|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|10
1630910900000|2021-09-06 06:48:20|||||||||6
1630910910000|2021-09-06 06:48:30|4541.99|4541.39|4541.87|4541.27|4541.99|4541.39|4541.87|4541.27|9
1630910920000|2021-09-06 06:48:40|||||||||3
1630910930000|2021-09-06 06:48:50|||||||||3
1630910940000|2021-09-06 06:49:00|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|13
1630910950000|2021-09-06 06:49:10|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|38
1630910960000|2021-09-06 06:49:20|||||||||13
1630910970000|2021-09-06 06:49:30|||||||||5
1630910980000|2021-09-06 06:49:40|||||||||1
1630910990000|2021-09-06 06:49:50|||||||||16
1630911000000|2021-09-06 06:50:00|||||||||2
1630911010000|2021-09-06 06:50:10|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|62
1630911020000|2021-09-06 06:50:20|4542.37|4541.77|4542.49|4541.89|4542.62|4542.02|4542.37|4541.77|57
1630911030000|2021-09-06 06:50:30|4542.37|4541.77|4542.37|4541.77|4542.62|4542.02|4542.37|4541.77|50
1630911040000|2021-09-06 06:50:40|4542.62|4542.02|4542.37|4541.77|4542.62|4542.02|4542.37|4541.77|11
1630911050000|2021-09-06 06:50:50|||||||||4
1630911060000|2021-09-06 06:51:00|||||||||3
1630911070000|2021-09-06 06:51:10|||||||||9
1630911080000|2021-09-06 06:51:20|||||||||3
1630911090000|2021-09-06 06:51:30|||||||||1
1630911100000|2021-09-06 06:51:40|||||||||7
1630911110000|2021-09-06 06:51:50|||||||||1
1630911120000|2021-09-06 06:52:00|||||||||3
1630911130000|2021-09-06 06:52:10|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|47
1630911140000|2021-09-06 06:52:20|||||||||52
1630911150000|2021-09-06 06:52:30|||||||||3
1630911170000|2021-09-06 06:52:50|||||||||4
1630911180000|2021-09-06 06:53:00|4541.99|4541.39|4541.87|4541.27|4541.99|4541.39|4541.87|4541.27|44
1630911190000|2021-09-06 06:53:10|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|12
1630911200000|2021-09-06 06:53:20|4541.99|4541.39|4541.87|4541.27|4541.99|4541.39|4541.87|4541.27|2
1630911210000|2021-09-06 06:53:30|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|57
1630911220000|2021-09-06 06:53:40|||||||||7
1630911230000|2021-09-06 06:53:50|||||||||29
1630911240000|2021-09-06 06:54:00|||||||||12
1630911250000|2021-09-06 06:54:10|4542.24|4541.64|4542.12|4541.52|4542.37|4541.77|4542.12|4541.52|43
1630911260000|2021-09-06 06:54:20|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|25
1630911270000|2021-09-06 06:54:30|||||||||8
1630911280000|2021-09-06 06:54:40|||||||||7
1630911290000|2021-09-06 06:54:50|||||||||4
1630911300000|2021-09-06 06:55:00|||||||||1
1630911310000|2021-09-06 06:55:10|||||||||3
1630911320000|2021-09-06 06:55:20|4541.62|4541.02|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|161
1630911330000|2021-09-06 06:55:30|||||||||49
1630911340000|2021-09-06 06:55:40|||||||||2
1630911350000|2021-09-06 06:55:50|||||||||4
1630911360000|2021-09-06 06:56:00|||||||||3
1630911370000|2021-09-06 06:56:10|4541.49|4540.89|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|23
1630911380000|2021-09-06 06:56:20|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|41
1630911390000|2021-09-06 06:56:30|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|36
1630911400000|2021-09-06 06:56:40|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|18
1630911410000|2021-09-06 06:56:50|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|9
1630911420000|2021-09-06 06:57:00|||||||||2
1630911430000|2021-09-06 06:57:10|||||||||8
1630911440000|2021-09-06 06:57:20|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|33
1630911450000|2021-09-06 06:57:30|||||||||5
1630911460000|2021-09-06 06:57:40|||||||||8
1630911470000|2021-09-06 06:57:50|||||||||4
1630911480000|2021-09-06 06:58:00|||||||||1
1630911490000|2021-09-06 06:58:10|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|51
1630911500000|2021-09-06 06:58:20|||||||||2
1630911510000|2021-09-06 06:58:30|||||||||3
1630911520000|2021-09-06 06:58:40|4540.87|4540.27|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|16
1630911530000|2021-09-06 06:58:50|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|10
1630911540000|2021-09-06 06:59:00|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|13
1630911550000|2021-09-06 06:59:10|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|47
1630911560000|2021-09-06 06:59:20|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|15
1630911570000|2021-09-06 06:59:30|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|16
1630911580000|2021-09-06 06:59:40|||||||||11
1630911590000|2021-09-06 06:59:50|4540.74|4540.14|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|87
1630911600000|2021-09-06 07:00:00|4540.87|4540.27|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|217
1630911610000|2021-09-06 07:00:10|4540.99|4540.39|4540.62|4540.02|4541.12|4540.52|4540.62|4540.02|43
1630911620000|2021-09-06 07:00:20|4540.37|4539.77|4540.37|4539.77|4540.87|4540.27|4540.37|4539.77|88
1630911630000|2021-09-06 07:00:30|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|50
1630911640000|2021-09-06 07:00:40|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|83
1630911650000|2021-09-06 07:00:50|4539.99|4539.39|4540.62|4540.02|4540.62|4540.02|4539.99|4539.39|103
1630911660000|2021-09-06 07:01:00|4540.37|4539.77|4540.12|4539.52|4540.62|4540.02|4540.12|4539.52|100
1630911670000|2021-09-06 07:01:10|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|53
1630911680000|2021-09-06 07:01:20|4540.24|4539.64|4540.62|4540.02|4540.62|4540.02|4540.24|4539.64|48
1630911690000|2021-09-06 07:01:30|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|57
1630911700000|2021-09-06 07:01:40|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|12
1630911710000|2021-09-06 07:01:50|4540.74|4540.14|4540.99|4540.39|4540.99|4540.39|4540.62|4540.02|58
1630911720000|2021-09-06 07:02:00|4541.12|4540.52|4540.62|4540.02|4541.12|4540.52|4540.62|4540.02|69
1630911730000|2021-09-06 07:02:10|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|20
1630911740000|2021-09-06 07:02:20|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4539.99|4539.39|46
1630911750000|2021-09-06 07:02:30|4540.24|4539.64|4540.12|4539.52|4540.24|4539.64|4540.12|4539.52|36
1630911760000|2021-09-06 07:02:40|4540.37|4539.77|4540.62|4540.02|4540.62|4540.02|4540.12|4539.52|61
1630911770000|2021-09-06 07:02:50|||||||||1
1630911780000|2021-09-06 07:03:00|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|33
1630911790000|2021-09-06 07:03:10|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|14
1630911800000|2021-09-06 07:03:20|||||||||1
1630911810000|2021-09-06 07:03:30|||||||||1
1630911820000|2021-09-06 07:03:40|||||||||37
1630911830000|2021-09-06 07:03:50|||||||||1
1630911840000|2021-09-06 07:04:00|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|91
1630911850000|2021-09-06 07:04:10|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|60
1630911860000|2021-09-06 07:04:20|||||||||67
1630911870000|2021-09-06 07:04:30|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|24
1630911880000|2021-09-06 07:04:40|||||||||67
1630911890000|2021-09-06 07:04:50|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|13
1630911900000|2021-09-06 07:05:00|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|104
1630911910000|2021-09-06 07:05:10|4540.74|4540.14|4541.12|4540.52|4541.12|4540.52|4540.74|4540.14|33
1630911920000|2021-09-06 07:05:20|4540.87|4540.27|4541.12|4540.52|4541.24|4540.64|4540.87|4540.27|49
1630911930000|2021-09-06 07:05:30|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|33
1630911940000|2021-09-06 07:05:40|4541.24|4540.64|4540.62|4540.02|4541.24|4540.64|4540.62|4540.02|76
1630911950000|2021-09-06 07:05:50|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|8
1630911960000|2021-09-06 07:06:00|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|28
1630911970000|2021-09-06 07:06:10|||||||||22
1630911980000|2021-09-06 07:06:20|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|25
1630911990000|2021-09-06 07:06:30|4540.74|4540.14|4541.12|4540.52|4541.12|4540.52|4540.62|4540.02|76
1630912000000|2021-09-06 07:06:40|4540.87|4540.27|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|13
1630912010000|2021-09-06 07:06:50|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|11
1630912020000|2021-09-06 07:07:00|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|32
1630912030000|2021-09-06 07:07:10|4540.87|4540.27|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|22
1630912040000|2021-09-06 07:07:20|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|49
1630912050000|2021-09-06 07:07:30|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|114
1630912060000|2021-09-06 07:07:40|4541.49|4540.89|4541.12|4540.52|4541.49|4540.89|4541.12|4540.52|52
1630912070000|2021-09-06 07:07:50|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|23
1630912080000|2021-09-06 07:08:00|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|42
1630912090000|2021-09-06 07:08:10|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|15
1630912100000|2021-09-06 07:08:20|||||||||17
1630912110000|2021-09-06 07:08:30|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|52
1630912120000|2021-09-06 07:08:40|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|27
1630912130000|2021-09-06 07:08:50|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|9
1630912140000|2021-09-06 07:09:00|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|5
1630912150000|2021-09-06 07:09:10|||||||||11
1630912160000|2021-09-06 07:09:20|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|26
1630912180000|2021-09-06 07:09:40|4540.87|4540.27|4540.74|4540.14|4540.87|4540.27|4540.62|4540.02|101
1630912190000|2021-09-06 07:09:50|4540.87|4540.27|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|37
1630912200000|2021-09-06 07:10:00|4541.12|4540.52|4541.37|4540.77|4541.37|4540.77|4540.87|4540.27|76
1630912210000|2021-09-06 07:10:10|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|15
1630912220000|2021-09-06 07:10:20|4541.24|4540.64|4541.62|4541.02|4541.62|4541.02|4541.24|4540.64|34
1630912230000|2021-09-06 07:10:30|4541.49|4540.89|4541.12|4540.52|4541.62|4541.02|4541.12|4540.52|33
1630912240000|2021-09-06 07:10:40|4540.87|4540.27|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|65
1630912250000|2021-09-06 07:10:50|||||||||17
1630912260000|2021-09-06 07:11:00|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|14
1630912270000|2021-09-06 07:11:10|4541.12|4540.52|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|42
1630912280000|2021-09-06 07:11:20|4541.37|4540.77|4541.24|4540.64|4541.37|4540.77|4541.12|4540.52|23
1630912290000|2021-09-06 07:11:30|4541.12|4540.52|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|21
1630912300000|2021-09-06 07:11:40|4541.49|4540.89|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|50
1630912310000|2021-09-06 07:11:50|4541.62|4541.02|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|102
1630912320000|2021-09-06 07:12:00|4541.87|4541.27|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|35
1630912330000|2021-09-06 07:12:10|4541.74|4541.14|4542.12|4541.52|4542.12|4541.52|4541.74|4541.14|33
1630912340000|2021-09-06 07:12:20|4541.87|4541.27|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|60
1630912350000|2021-09-06 07:12:30|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|22
1630912360000|2021-09-06 07:12:40|||||||||3
1630912370000|2021-09-06 07:12:50|||||||||29
1630912380000|2021-09-06 07:13:00|4541.74|4541.14|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|53
1630912390000|2021-09-06 07:13:10|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|25
1630912400000|2021-09-06 07:13:20|||||||||11
1630912410000|2021-09-06 07:13:30|||||||||1
1630912420000|2021-09-06 07:13:40|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|88
1630912430000|2021-09-06 07:13:50|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|3
1630912440000|2021-09-06 07:14:00|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|36
1630912450000|2021-09-06 07:14:10|||||||||1
1630912460000|2021-09-06 07:14:20|||||||||16
1630912470000|2021-09-06 07:14:30|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|25
1630912480000|2021-09-06 07:14:40|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|9
1630912490000|2021-09-06 07:14:50|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|3
1630912500000|2021-09-06 07:15:00|4542.37|4541.77|4543.37|4542.77|4543.37|4542.77|4542.37|4541.77|550
1630912510000|2021-09-06 07:15:10|4543.62|4543.02|4543.37|4542.77|4543.62|4543.02|4543.37|4542.77|131
1630912520000|2021-09-06 07:15:20|4543.49|4542.89|4543.62|4543.02|4543.62|4543.02|4543.37|4542.77|160
1630912530000|2021-09-06 07:15:30|4543.37|4542.77|4543.12|4542.52|4543.62|4543.02|4543.12|4542.52|171
1630912540000|2021-09-06 07:15:40|4543.37|4542.77|4543.37|4542.77|4543.37|4542.77|4543.37|4542.77|109
1630912550000|2021-09-06 07:15:50|4543.62|4543.02|4543.37|4542.77|4543.62|4543.02|4543.37|4542.77|13
1630912560000|2021-09-06 07:16:00|||||||||38
1630912570000|2021-09-06 07:16:10|||||||||17
1630912580000|2021-09-06 07:16:20|4543.12|4542.52|4543.37|4542.77|4543.37|4542.77|4543.12|4542.52|41
1630912590000|2021-09-06 07:16:30|4543.24|4542.64|4543.37|4542.77|4543.37|4542.77|4543.12|4542.52|32
1630912600000|2021-09-06 07:16:40|||||||||1
1630912610000|2021-09-06 07:16:50|||||||||21
1630912620000|2021-09-06 07:17:00|4543.62|4543.02|4543.62|4543.02|4543.74|4543.14|4543.37|4542.77|220
1630912630000|2021-09-06 07:17:10|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.74|4543.14|9
1630912640000|2021-09-06 07:17:20|4544.12|4543.52|4543.87|4543.27|4544.12|4543.52|4543.87|4543.27|43
1630912650000|2021-09-06 07:17:30|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.74|4543.14|55
1630912660000|2021-09-06 07:17:40|4543.74|4543.14|4543.62|4543.02|4543.87|4543.27|4543.62|4543.02|28
1630912670000|2021-09-06 07:17:50|4543.74|4543.14|4543.62|4543.02|4543.87|4543.27|4543.62|4543.02|24
1630912680000|2021-09-06 07:18:00|4543.74|4543.14|4543.62|4543.02|4543.87|4543.27|4543.62|4543.02|23
1630912690000|2021-09-06 07:18:10|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.62|4543.02|21
1630912700000|2021-09-06 07:18:20|4543.62|4543.02|4543.62|4543.02|4543.74|4543.14|4543.62|4543.02|25
1630912710000|2021-09-06 07:18:30|4543.87|4543.27|4543.62|4543.02|4543.87|4543.27|4543.62|4543.02|16
1630912720000|2021-09-06 07:18:40|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.62|4543.02|17
1630912730000|2021-09-06 07:18:50|4544.12|4543.52|4543.87|4543.27|4544.12|4543.52|4543.87|4543.27|45
1630912740000|2021-09-06 07:19:00|||||||||4
1630912760000|2021-09-06 07:19:20|||||||||2
1630912770000|2021-09-06 07:19:30|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|20
1630912780000|2021-09-06 07:19:40|4544.37|4543.77|4544.12|4543.52|4544.62|4544.02|4544.12|4543.52|430
1630912790000|2021-09-06 07:19:50|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|4544.12|4543.52|35
1630912800000|2021-09-06 07:20:00|4544.62|4544.02|4545.37|4544.77|4545.62|4545.02|4544.62|4544.02|252
1630912810000|2021-09-06 07:20:10|4545.62|4545.02|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|39
1630912820000|2021-09-06 07:20:20|4545.62|4545.02|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|82
1630912830000|2021-09-06 07:20:30|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|24
1630912840000|2021-09-06 07:20:40|4545.49|4544.89|4545.12|4544.52|4545.62|4545.02|4545.12|4544.52|97
1630912850000|2021-09-06 07:20:50|||||||||17
1630912860000|2021-09-06 07:21:00|4545.24|4544.64|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|54
1630912870000|2021-09-06 07:21:10|4544.99|4544.39|4544.87|4544.27|4544.99|4544.39|4544.87|4544.27|33
1630912880000|2021-09-06 07:21:20|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|124
1630912890000|2021-09-06 07:21:30|4544.99|4544.39|4544.62|4544.02|4544.99|4544.39|4544.62|4544.02|51
1630912900000|2021-09-06 07:21:40|4544.49|4543.89|4544.37|4543.77|4544.62|4544.02|4544.24|4543.64|81
1630912910000|2021-09-06 07:21:50|4544.24|4543.64|4544.37|4543.77|4544.37|4543.77|4544.12|4543.52|64
1630912920000|2021-09-06 07:22:00|4544.62|4544.02|4545.12|4544.52|4545.12|4544.52|4544.49|4543.89|72
1630912930000|2021-09-06 07:22:10|||||||||13
1630912940000|2021-09-06 07:22:20|4544.87|4544.27|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|29
1630912950000|2021-09-06 07:22:30|4544.99|4544.39|4544.99|4544.39|4545.12|4544.52|4544.87|4544.27|48
1630912960000|2021-09-06 07:22:40|4545.12|4544.52|4544.87|4544.27|4545.12|4544.52|4544.62|4544.02|85
1630912970000|2021-09-06 07:22:50|4544.62|4544.02|4544.62|4544.02|4544.74|4544.14|4544.62|4544.02|79
1630912980000|2021-09-06 07:23:00|4544.87|4544.27|4545.12|4544.52|4545.37|4544.77|4544.87|4544.27|116
1630912990000|2021-09-06 07:23:10|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|46
1630913000000|2021-09-06 07:23:20|4545.12|4544.52|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|146
1630913010000|2021-09-06 07:23:30|4544.87|4544.27|4545.12|4544.52|4545.37|4544.77|4544.87|4544.27|24
1630913020000|2021-09-06 07:23:40|4545.24|4544.64|4545.62|4545.02|4545.62|4545.02|4545.12|4544.52|103
1630913030000|2021-09-06 07:23:50|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|47
1630913040000|2021-09-06 07:24:00|4545.12|4544.52|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|134
1630913050000|2021-09-06 07:24:10|4544.87|4544.27|4544.87|4544.27|4545.12|4544.52|4544.62|4544.02|58
1630913060000|2021-09-06 07:24:20|4544.74|4544.14|4544.49|4543.89|4544.74|4544.14|4544.49|4543.89|74
1630913070000|2021-09-06 07:24:30|4544.62|4544.02|4544.12|4543.52|4544.62|4544.02|4544.12|4543.52|55
1630913080000|2021-09-06 07:24:40|||||||||10
1630913090000|2021-09-06 07:24:50|4543.99|4543.39|4543.87|4543.27|4544.12|4543.52|4543.87|4543.27|70
1630913100000|2021-09-06 07:25:00|4543.62|4543.02|4544.12|4543.52|4544.12|4543.52|4543.62|4543.02|128
1630913110000|2021-09-06 07:25:10|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|4544.12|4543.52|130
1630913120000|2021-09-06 07:25:20|4544.12|4543.52|4544.37|4543.77|4544.37|4543.77|4544.12|4543.52|4
1630913130000|2021-09-06 07:25:30|4544.62|4544.02|4544.37|4543.77|4544.62|4544.02|4544.37|4543.77|33
1630913140000|2021-09-06 07:25:40|4544.12|4543.52|4543.99|4543.39|4544.12|4543.52|4543.87|4543.27|26
1630913150000|2021-09-06 07:25:50|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|4543.99|4543.39|11
1630913160000|2021-09-06 07:26:00|4544.24|4543.64|4544.24|4543.64|4544.37|4543.77|4544.12|4543.52|28
1630913170000|2021-09-06 07:26:10|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|4544.12|4543.52|14
1630913180000|2021-09-06 07:26:20|4544.12|4543.52|4544.12|4543.52|4544.37|4543.77|4544.12|4543.52|19
1630913190000|2021-09-06 07:26:30|4544.24|4543.64|4544.12|4543.52|4544.24|4543.64|4544.12|4543.52|15
1630913200000|2021-09-06 07:26:40|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.74|4543.14|27
1630913210000|2021-09-06 07:26:50|4543.74|4543.14|4543.62|4543.02|4543.74|4543.14|4543.62|4543.02|8
1630913220000|2021-09-06 07:27:00|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.62|4543.02|107
1630913230000|2021-09-06 07:27:10|4543.74|4543.14|4543.62|4543.02|4543.74|4543.14|4543.62|4543.02|37
1630913240000|2021-09-06 07:27:20|4543.49|4542.89|4543.12|4542.52|4543.62|4543.02|4543.12|4542.52|59
1630913250000|2021-09-06 07:27:30|4543.24|4542.64|4543.37|4542.77|4543.37|4542.77|4543.24|4542.64|3
1630913260000|2021-09-06 07:27:40|4543.12|4542.52|4543.12|4542.52|4543.12|4542.52|4543.12|4542.52|7
1630913280000|2021-09-06 07:28:00|4543.24|4542.64|4543.37|4542.77|4543.37|4542.77|4543.12|4542.52|50
1630913300000|2021-09-06 07:28:20|4543.12|4542.52|4543.62|4543.02|4543.62|4543.02|4543.12|4542.52|35
1630913310000|2021-09-06 07:28:30|4543.49|4542.89|4543.37|4542.77|4543.62|4543.02|4543.37|4542.77|18
1630913320000|2021-09-06 07:28:40|4543.24|4542.64|4543.37|4542.77|4543.37|4542.77|4543.24|4542.64|15
1630913330000|2021-09-06 07:28:50|4543.24|4542.64|4543.49|4542.89|4543.62|4543.02|4543.12|4542.52|24
1630913340000|2021-09-06 07:29:00|4543.62|4543.02|4543.37|4542.77|4543.62|4543.02|4543.37|4542.77|13
1630913350000|2021-09-06 07:29:10|4543.62|4543.02|4543.37|4542.77|4543.62|4543.02|4543.37|4542.77|30
1630913360000|2021-09-06 07:29:20|4543.49|4542.89|4543.62|4543.02|4543.62|4543.02|4543.37|4542.77|18
1630913370000|2021-09-06 07:29:30|4543.49|4542.89|4543.62|4543.02|4543.62|4543.02|4543.37|4542.77|23
1630913380000|2021-09-06 07:29:40|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|24
1630913390000|2021-09-06 07:29:50|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|47
1630913400000|2021-09-06 07:30:00|4544.24|4543.64|4544.87|4544.27|4544.87|4544.27|4544.12|4543.52|94
1630913410000|2021-09-06 07:30:10|4544.62|4544.02|4544.37|4543.77|4544.62|4544.02|4544.37|4543.77|147
1630913420000|2021-09-06 07:30:20|4544.49|4543.89|4544.74|4544.14|4544.87|4544.27|4544.37|4543.77|58
1630913430000|2021-09-06 07:30:30|4544.62|4544.02|4544.62|4544.02|4544.74|4544.14|4544.37|4543.77|36
1630913450000|2021-09-06 07:30:50|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.62|4544.02|19
1630913460000|2021-09-06 07:31:00|4545.12|4544.52|4544.62|4544.02|4545.12|4544.52|4544.62|4544.02|96
1630913470000|2021-09-06 07:31:10|4544.37|4543.77|4544.49|4543.89|4544.49|4543.89|4544.37|4543.77|21
1630913480000|2021-09-06 07:31:20|4544.62|4544.02|4544.37|4543.77|4544.62|4544.02|4544.37|4543.77|20
1630913490000|2021-09-06 07:31:30|4544.49|4543.89|4544.62|4544.02|4544.62|4544.02|4544.49|4543.89|21
1630913500000|2021-09-06 07:31:40|4544.49|4543.89|4544.49|4543.89|4544.62|4544.02|4544.37|4543.77|27
1630913510000|2021-09-06 07:31:50|4544.37|4543.77|4544.62|4544.02|4544.62|4544.02|4544.37|4543.77|6
1630913520000|2021-09-06 07:32:00|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|33
1630913530000|2021-09-06 07:32:10|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.62|4544.02|24
1630913540000|2021-09-06 07:32:20|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|6
1630913550000|2021-09-06 07:32:30|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|72
1630913560000|2021-09-06 07:32:40|4544.99|4544.39|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|33
1630913570000|2021-09-06 07:32:50|4544.62|4544.02|4544.62|4544.02|4544.87|4544.27|4544.62|4544.02|59
1630913580000|2021-09-06 07:33:00|4544.74|4544.14|4544.62|4544.02|4544.87|4544.27|4544.62|4544.02|30
1630913590000|2021-09-06 07:33:10|4544.74|4544.14|4544.62|4544.02|4544.87|4544.27|4544.62|4544.02|52
1630913600000|2021-09-06 07:33:20|4544.74|4544.14|4544.62|4544.02|4544.74|4544.14|4544.49|4543.89|13
1630913610000|2021-09-06 07:33:30|||||||||1
1630913620000|2021-09-06 07:33:40|4544.49|4543.89|4544.62|4544.02|4544.62|4544.02|4544.49|4543.89|27
1630913630000|2021-09-06 07:33:50|4544.37|4543.77|4544.12|4543.52|4544.37|4543.77|4544.12|4543.52|35
1630913640000|2021-09-06 07:34:00|4544.24|4543.64|4544.37|4543.77|4544.62|4544.02|4544.12|4543.52|69
1630913650000|2021-09-06 07:34:10|4544.62|4544.02|4544.37|4543.77|4544.62|4544.02|4544.37|4543.77|43
1630913660000|2021-09-06 07:34:20|4544.62|4544.02|4544.37|4543.77|4544.62|4544.02|4544.37|4543.77|70
1630913670000|2021-09-06 07:34:30|4544.49|4543.89|4544.62|4544.02|4544.62|4544.02|4544.37|4543.77|25
1630913680000|2021-09-06 07:34:40|4544.49|4543.89|4544.37|4543.77|4544.49|4543.89|4544.37|4543.77|2
1630913700000|2021-09-06 07:35:00|4544.24|4543.64|4544.12|4543.52|4544.24|4543.64|4544.12|4543.52|33
1630913710000|2021-09-06 07:35:10|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|37
1630913720000|2021-09-06 07:35:20|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|39
1630913730000|2021-09-06 07:35:30|||||||||2
1630913740000|2021-09-06 07:35:40|4544.87|4544.27|4544.74|4544.14|4544.87|4544.27|4544.62|4544.02|67
1630913750000|2021-09-06 07:35:50|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|0
1630913760000|2021-09-06 07:36:00|4544.74|4544.14|4544.62|4544.02|4544.87|4544.27|4544.62|4544.02|24
1630913770000|2021-09-06 07:36:10|4544.74|4544.14|4544.62|4544.02|4544.87|4544.27|4544.62|4544.02|5
1630913780000|2021-09-06 07:36:20|4544.37|4543.77|4544.62|4544.02|4544.62|4544.02|4544.37|4543.77|8
1630913790000|2021-09-06 07:36:30|||||||||2
1630913800000|2021-09-06 07:36:40|||||||||53
1630913810000|2021-09-06 07:36:50|4544.74|4544.14|4544.62|4544.02|4544.87|4544.27|4544.37|4543.77|47
1630913820000|2021-09-06 07:37:00|||||||||4
1630913830000|2021-09-06 07:37:10|4544.49|4543.89|4544.37|4543.77|4544.62|4544.02|4544.37|4543.77|42
1630913840000|2021-09-06 07:37:20|||||||||2
1630913850000|2021-09-06 07:37:30|4544.62|4544.02|4544.62|4544.02|4544.87|4544.27|4544.62|4544.02|66
1630913860000|2021-09-06 07:37:40|4544.49|4543.89|4544.37|4543.77|4544.49|4543.89|4544.37|4543.77|36
1630913870000|2021-09-06 07:37:50|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|15
1630913880000|2021-09-06 07:38:00|||||||||12
1630913890000|2021-09-06 07:38:10|||||||||9
1630913900000|2021-09-06 07:38:20|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|55
1630913910000|2021-09-06 07:38:30|||||||||3
1630913920000|2021-09-06 07:38:40|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|33
1630913930000|2021-09-06 07:38:50|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|41
1630913940000|2021-09-06 07:39:00|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|44
1630913950000|2021-09-06 07:39:10|||||||||26
1630913960000|2021-09-06 07:39:20|4544.87|4544.27|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|30
1630913970000|2021-09-06 07:39:30|4544.99|4544.39|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|32
1630913980000|2021-09-06 07:39:40|4545.12|4544.52|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|30
1630913990000|2021-09-06 07:39:50|||||||||12
1630914000000|2021-09-06 07:40:00|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.99|4544.39|21
1630914010000|2021-09-06 07:40:10|||||||||38
1630914020000|2021-09-06 07:40:20|4545.24|4544.64|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|30
1630914030000|2021-09-06 07:40:30|||||||||3
1630914040000|2021-09-06 07:40:40|||||||||4
1630914050000|2021-09-06 07:40:50|||||||||3
1630914060000|2021-09-06 07:41:00|4544.87|4544.27|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|56
1630914070000|2021-09-06 07:41:10|4544.99|4544.39|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|38
1630914080000|2021-09-06 07:41:20|4544.99|4544.39|4544.87|4544.27|4544.99|4544.39|4544.87|4544.27|22
1630914090000|2021-09-06 07:41:30|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|16
1630914100000|2021-09-06 07:41:40|4544.74|4544.14|4544.62|4544.02|4544.87|4544.27|4544.62|4544.02|71
1630914110000|2021-09-06 07:41:50|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.62|4544.02|25
1630914120000|2021-09-06 07:42:00|||||||||1
1630914130000|2021-09-06 07:42:10|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|49
1630914140000|2021-09-06 07:42:20|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|265
1630914150000|2021-09-06 07:42:30|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.62|4544.02|51
1630914160000|2021-09-06 07:42:40|||||||||2
1630914180000|2021-09-06 07:43:00|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|34
1630914190000|2021-09-06 07:43:10|4545.37|4544.77|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|10
1630914200000|2021-09-06 07:43:20|4545.24|4544.64|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|25
1630914210000|2021-09-06 07:43:30|4545.24|4544.64|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|14
1630914220000|2021-09-06 07:43:40|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|12
1630914230000|2021-09-06 07:43:50|4545.12|4544.52|4544.62|4544.02|4545.12|4544.52|4544.62|4544.02|120
1630914240000|2021-09-06 07:44:00|4544.74|4544.14|4544.62|4544.02|4544.87|4544.27|4544.62|4544.02|59
1630914250000|2021-09-06 07:44:10|4544.49|4543.89|4544.49|4543.89|4544.49|4543.89|4544.49|4543.89|70
1630914260000|2021-09-06 07:44:20|4544.37|4543.77|4544.37|4543.77|4544.62|4544.02|4544.37|4543.77|39
1630914270000|2021-09-06 07:44:30|4544.49|4543.89|4544.62|4544.02|4544.62|4544.02|4544.37|4543.77|13
1630914280000|2021-09-06 07:44:40|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.62|4544.02|38
1630914290000|2021-09-06 07:44:50|4544.74|4544.14|4544.62|4544.02|4544.74|4544.14|4544.62|4544.02|2
1630914300000|2021-09-06 07:45:00|4544.74|4544.14|4544.62|4544.02|4544.74|4544.14|4544.62|4544.02|14
1630914310000|2021-09-06 07:45:10|4544.49|4543.89|4544.37|4543.77|4544.62|4544.02|4544.37|4543.77|30
1630914320000|2021-09-06 07:45:20|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|4
1630914330000|2021-09-06 07:45:30|4544.49|4543.89|4544.62|4544.02|4544.62|4544.02|4544.49|4543.89|5
1630914340000|2021-09-06 07:45:40|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|33
1630914350000|2021-09-06 07:45:50|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|10
1630914360000|2021-09-06 07:46:00|4544.74|4544.14|4544.62|4544.02|4544.87|4544.27|4544.49|4543.89|69
1630914370000|2021-09-06 07:46:10|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|22
1630914380000|2021-09-06 07:46:20|4544.49|4543.89|4544.37|4543.77|4544.49|4543.89|4544.37|4543.77|27
1630914390000|2021-09-06 07:46:30|4544.49|4543.89|4544.37|4543.77|4544.62|4544.02|4544.37|4543.77|12
1630914400000|2021-09-06 07:46:40|4544.49|4543.89|4544.37|4543.77|4544.49|4543.89|4544.37|4543.77|2
1630914410000|2021-09-06 07:46:50|4544.12|4543.52|4544.24|4543.64|4544.37|4543.77|4544.12|4543.52|38
1630914420000|2021-09-06 07:47:00|4544.12|4543.52|4544.12|4543.52|4544.37|4543.77|4544.12|4543.52|14
1630914430000|2021-09-06 07:47:10|4543.87|4543.27|4543.87|4543.27|4543.99|4543.39|4543.87|4543.27|55
1630914440000|2021-09-06 07:47:20|||||||||39
1630914450000|2021-09-06 07:47:30|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|15
1630914460000|2021-09-06 07:47:40|4543.99|4543.39|4543.87|4543.27|4543.99|4543.39|4543.87|4543.27|10
1630914470000|2021-09-06 07:47:50|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.99|4543.39|16
1630914490000|2021-09-06 07:48:10|4543.99|4543.39|4543.87|4543.27|4544.12|4543.52|4543.87|4543.27|51
1630914500000|2021-09-06 07:48:20|4544.12|4543.52|4544.37|4543.77|4544.37|4543.77|4544.12|4543.52|9
1630914510000|2021-09-06 07:48:30|4544.24|4543.64|4544.37|4543.77|4544.37|4543.77|4544.12|4543.52|20
1630914520000|2021-09-06 07:48:40|4544.62|4544.02|4544.37|4543.77|4544.62|4544.02|4544.37|4543.77|47
1630914530000|2021-09-06 07:48:50|4544.49|4543.89|4544.37|4543.77|4544.49|4543.89|4544.37|4543.77|15
1630914540000|2021-09-06 07:49:00|4544.49|4543.89|4544.62|4544.02|4544.62|4544.02|4544.49|4543.89|13
1630914550000|2021-09-06 07:49:10|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|15
1630914560000|2021-09-06 07:49:20|||||||||1
1630914570000|2021-09-06 07:49:30|4544.62|4544.02|4544.37|4543.77|4544.62|4544.02|4544.37|4543.77|37
1630914580000|2021-09-06 07:49:40|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|21
1630914590000|2021-09-06 07:49:50|4543.99|4543.39|4543.87|4543.27|4543.99|4543.39|4543.87|4543.27|13
1630914600000|2021-09-06 07:50:00|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|26
1630914610000|2021-09-06 07:50:10|||||||||12
1630914620000|2021-09-06 07:50:20|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.99|4543.39|22
1630914630000|2021-09-06 07:50:30|||||||||30
1630914640000|2021-09-06 07:50:40|4544.24|4543.64|4544.37|4543.77|4544.37|4543.77|4544.12|4543.52|13
1630914650000|2021-09-06 07:50:50|4544.24|4543.64|4544.37|4543.77|4544.37|4543.77|4544.24|4543.64|10
1630914660000|2021-09-06 07:51:00|4544.24|4543.64|4544.12|4543.52|4544.24|4543.64|4544.12|4543.52|1
1630914670000|2021-09-06 07:51:10|4544.24|4543.64|4544.12|4543.52|4544.37|4543.77|4544.12|4543.52|12
1630914680000|2021-09-06 07:51:20|4544.24|4543.64|4544.24|4543.64|4544.24|4543.64|4544.12|4543.52|10
1630914690000|2021-09-06 07:51:30|4544.12|4543.52|4544.12|4543.52|4544.37|4543.77|4544.12|4543.52|7
1630914710000|2021-09-06 07:51:50|||||||||28
1630914730000|2021-09-06 07:52:10|||||||||18
1630914740000|2021-09-06 07:52:20|4543.99|4543.39|4543.87|4543.27|4543.99|4543.39|4543.87|4543.27|8
1630914760000|2021-09-06 07:52:40|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|9
1630914770000|2021-09-06 07:52:50|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.99|4543.39|43
1630914780000|2021-09-06 07:53:00|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|1
1630914790000|2021-09-06 07:53:10|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|4
1630914800000|2021-09-06 07:53:20|4544.49|4543.89|4544.12|4543.52|4544.49|4543.89|4544.12|4543.52|16
1630914810000|2021-09-06 07:53:30|4544.24|4543.64|4544.12|4543.52|4544.24|4543.64|4544.12|4543.52|10
1630914820000|2021-09-06 07:53:40|4544.24|4543.64|4544.12|4543.52|4544.37|4543.77|4544.12|4543.52|19
1630914830000|2021-09-06 07:53:50|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|11
1630914840000|2021-09-06 07:54:00|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|22
1630914850000|2021-09-06 07:54:10|||||||||2
1630914860000|2021-09-06 07:54:20|4543.87|4543.27|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|20
1630914870000|2021-09-06 07:54:30|4543.99|4543.39|4543.87|4543.27|4543.99|4543.39|4543.87|4543.27|10
1630914900000|2021-09-06 07:55:00|4543.74|4543.14|4543.74|4543.14|4543.74|4543.14|4543.62|4543.02|39
1630914910000|2021-09-06 07:55:10|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.62|4543.02|29
1630914920000|2021-09-06 07:55:20|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.62|4543.02|32
1630914930000|2021-09-06 07:55:30|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.62|4543.02|6
1630914940000|2021-09-06 07:55:40|4543.62|4543.02|4543.87|4543.27|4543.87|4543.27|4543.62|4543.02|10
1630914950000|2021-09-06 07:55:50|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.74|4543.14|34
1630914960000|2021-09-06 07:56:00|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|29
1630914970000|2021-09-06 07:56:10|||||||||1
1630915020000|2021-09-06 07:57:00|||||||||6
1630915030000|2021-09-06 07:57:10|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|25
1630915040000|2021-09-06 07:57:20|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.62|4543.02|20
1630915050000|2021-09-06 07:57:30|||||||||11
1630915060000|2021-09-06 07:57:40|4543.74|4543.14|4543.62|4543.02|4543.74|4543.14|4543.62|4543.02|13
1630915070000|2021-09-06 07:57:50|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.74|4543.14|18
1630915090000|2021-09-06 07:58:10|||||||||12
1630915100000|2021-09-06 07:58:20|4543.74|4543.14|4543.62|4543.02|4543.74|4543.14|4543.62|4543.02|45
1630915110000|2021-09-06 07:58:30|4543.74|4543.14|4543.62|4543.02|4543.74|4543.14|4543.62|4543.02|16
1630915120000|2021-09-06 07:58:40|4543.74|4543.14|4543.62|4543.02|4543.87|4543.27|4543.62|4543.02|14
1630915140000|2021-09-06 07:59:00|||||||||2
1630915150000|2021-09-06 07:59:10|||||||||7
1630915160000|2021-09-06 07:59:20|4543.87|4543.27|4543.62|4543.02|4543.87|4543.27|4543.62|4543.02|40
1630915170000|2021-09-06 07:59:30|4543.87|4543.27|4543.62|4543.02|4543.87|4543.27|4543.62|4543.02|10
1630915180000|2021-09-06 07:59:40|4543.74|4543.14|4543.62|4543.02|4543.74|4543.14|4543.62|4543.02|9
1630915200000|2021-09-06 08:00:00|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.74|4543.14|42
1630915210000|2021-09-06 08:00:10|||||||||20
1630915220000|2021-09-06 08:00:20|||||||||1
1630915240000|2021-09-06 08:00:40|||||||||10
1630915250000|2021-09-06 08:00:50|||||||||4
1630915260000|2021-09-06 08:01:00|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|4543.99|4543.39|72
1630915280000|2021-09-06 08:01:20|4544.37|4543.77|4544.37|4543.77|4544.49|4543.89|4544.37|4543.77|99
1630915290000|2021-09-06 08:01:30|4544.62|4544.02|4544.37|4543.77|4544.62|4544.02|4544.37|4543.77|28
1630915300000|2021-09-06 08:01:40|||||||||1
1630915310000|2021-09-06 08:01:50|||||||||4
1630915320000|2021-09-06 08:02:00|4544.24|4543.64|4544.12|4543.52|4544.24|4543.64|4544.12|4543.52|40
1630915340000|2021-09-06 08:02:20|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|10
1630915350000|2021-09-06 08:02:30|4544.24|4543.64|4544.12|4543.52|4544.24|4543.64|4544.12|4543.52|2
1630915380000|2021-09-06 08:03:00|4544.24|4543.64|4544.37|4543.77|4544.37|4543.77|4544.24|4543.64|24
1630915390000|2021-09-06 08:03:10|4544.62|4544.02|4544.37|4543.77|4544.62|4544.02|4544.37|4543.77|16
1630915400000|2021-09-06 08:03:20|||||||||1
1630915410000|2021-09-06 08:03:30|4544.49|4543.89|4544.37|4543.77|4544.49|4543.89|4544.37|4543.77|19
1630915420000|2021-09-06 08:03:40|4544.49|4543.89|4544.37|4543.77|4544.49|4543.89|4544.37|4543.77|9
1630915430000|2021-09-06 08:03:50|||||||||3
1630915440000|2021-09-06 08:04:00|||||||||2
1630915450000|2021-09-06 08:04:10|4544.24|4543.64|4544.37|4543.77|4544.37|4543.77|4544.24|4543.64|21
1630915460000|2021-09-06 08:04:20|||||||||1
1630915470000|2021-09-06 08:04:30|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|9
1630915480000|2021-09-06 08:04:40|||||||||5
1630915500000|2021-09-06 08:05:00|||||||||2
1630915510000|2021-09-06 08:05:10|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|29
1630915520000|2021-09-06 08:05:20|4543.99|4543.39|4543.87|4543.27|4543.99|4543.39|4543.87|4543.27|42
1630915530000|2021-09-06 08:05:30|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.62|4543.02|44
1630915540000|2021-09-06 08:05:40|||||||||16
1630915550000|2021-09-06 08:05:50|4544.12|4543.52|4543.87|4543.27|4544.12|4543.52|4543.87|4543.27|26
1630915560000|2021-09-06 08:06:00|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|18
1630915590000|2021-09-06 08:06:30|||||||||29
1630915610000|2021-09-06 08:06:50|||||||||2
1630915620000|2021-09-06 08:07:00|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|4544.12|4543.52|48
1630915640000|2021-09-06 08:07:20|4544.24|4543.64|4544.37|4543.77|4544.37|4543.77|4544.12|4543.52|43
1630915650000|2021-09-06 08:07:30|4544.24|4543.64|4544.12|4543.52|4544.37|4543.77|4544.12|4543.52|26
1630915660000|2021-09-06 08:07:40|||||||||2
1630915670000|2021-09-06 08:07:50|||||||||1
1630915680000|2021-09-06 08:08:00|4544.24|4543.64|4544.12|4543.52|4544.24|4543.64|4544.12|4543.52|12
1630915690000|2021-09-06 08:08:10|4543.99|4543.39|4543.99|4543.39|4543.99|4543.39|4543.99|4543.39|0
1630915700000|2021-09-06 08:08:20|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|4543.99|4543.39|47
1630915710000|2021-09-06 08:08:30|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.99|4543.39|4
1630915730000|2021-09-06 08:08:50|4543.87|4543.27|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|7
1630915740000|2021-09-06 08:09:00|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|39
1630915750000|2021-09-06 08:09:10|4544.24|4543.64|4543.87|4543.27|4544.24|4543.64|4543.87|4543.27|34
1630915760000|2021-09-06 08:09:20|||||||||2
1630915770000|2021-09-06 08:09:30|||||||||1
1630915780000|2021-09-06 08:09:40|||||||||1
1630915800000|2021-09-06 08:10:00|||||||||4
1630915810000|2021-09-06 08:10:10|||||||||2
1630915820000|2021-09-06 08:10:20|4543.99|4543.39|4543.87|4543.27|4543.99|4543.39|4543.87|4543.27|55
1630915840000|2021-09-06 08:10:40|4543.99|4543.39|4543.87|4543.27|4544.12|4543.52|4543.87|4543.27|62
1630915850000|2021-09-06 08:10:50|4543.99|4543.39|4543.87|4543.27|4544.12|4543.52|4543.87|4543.27|54
1630915860000|2021-09-06 08:11:00|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|36
1630915870000|2021-09-06 08:11:10|4543.87|4543.27|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|69
1630915880000|2021-09-06 08:11:20|4543.99|4543.39|4544.12|4543.52|4544.37|4543.77|4543.87|4543.27|162
1630915890000|2021-09-06 08:11:30|||||||||2
1630915910000|2021-09-06 08:11:50|||||||||3
1630915940000|2021-09-06 08:12:20|||||||||1
1630915950000|2021-09-06 08:12:30|4544.37|4543.77|4544.12|4543.52|4544.37|4543.77|4544.12|4543.52|118
1630915960000|2021-09-06 08:12:40|||||||||2
1630915980000|2021-09-06 08:13:00|||||||||3
1630915990000|2021-09-06 08:13:10|||||||||1
1630916000000|2021-09-06 08:13:20|||||||||1
1630916010000|2021-09-06 08:13:30|||||||||1
1630916020000|2021-09-06 08:13:40|||||||||10
1630916030000|2021-09-06 08:13:50|||||||||27
1630916070000|2021-09-06 08:14:30|||||||||1
1630916080000|2021-09-06 08:14:40|||||||||10
1630916090000|2021-09-06 08:14:50|||||||||27
1630916100000|2021-09-06 08:15:00|4544.24|4543.64|4544.37|4543.77|4544.37|4543.77|4544.24|4543.64|36
1630916110000|2021-09-06 08:15:10|||||||||5
1630916130000|2021-09-06 08:15:30|||||||||11
1630916140000|2021-09-06 08:15:40|||||||||7
1630916160000|2021-09-06 08:16:00|4544.24|4543.64|4544.37|4543.77|4544.37|4543.77|4544.24|4543.64|43
1630916170000|2021-09-06 08:16:10|4544.24|4543.64|4544.12|4543.52|4544.37|4543.77|4544.12|4543.52|23
1630916190000|2021-09-06 08:16:30|||||||||1
1630916210000|2021-09-06 08:16:50|||||||||5
1630916220000|2021-09-06 08:17:00|||||||||1
1630916230000|2021-09-06 08:17:10|||||||||1
1630916240000|2021-09-06 08:17:20|||||||||2
1630916260000|2021-09-06 08:17:40|||||||||2
1630916270000|2021-09-06 08:17:50|||||||||2
1630916280000|2021-09-06 08:18:00|||||||||8
1630916290000|2021-09-06 08:18:10|||||||||17
1630916320000|2021-09-06 08:18:40|||||||||11
1630916330000|2021-09-06 08:18:50|||||||||1
1630916350000|2021-09-06 08:19:10|||||||||1
1630916370000|2021-09-06 08:19:30|||||||||11
1630916380000|2021-09-06 08:19:40|||||||||361
1630916390000|2021-09-06 08:19:50|4543.87|4543.27|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|55
1630916400000|2021-09-06 08:20:00|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|13
1630916410000|2021-09-06 08:20:10|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.99|4543.39|12
1630916420000|2021-09-06 08:20:20|||||||||1
1630916440000|2021-09-06 08:20:40|||||||||1
1630916450000|2021-09-06 08:20:50|||||||||1
1630916460000|2021-09-06 08:21:00|4543.87|4543.27|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|49
1630916470000|2021-09-06 08:21:10|||||||||13
1630916530000|2021-09-06 08:22:10|||||||||1
1630916540000|2021-09-06 08:22:20|4544.37|4543.77|4544.12|4543.52|4544.37|4543.77|4544.12|4543.52|110
1630916560000|2021-09-06 08:22:40|||||||||37
1630916570000|2021-09-06 08:22:50|4543.99|4543.39|4543.87|4543.27|4543.99|4543.39|4543.87|4543.27|32
1630916580000|2021-09-06 08:23:00|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.99|4543.39|20
1630916600000|2021-09-06 08:23:20|||||||||1
1630916640000|2021-09-06 08:24:00|||||||||1
1630916650000|2021-09-06 08:24:10|4543.99|4543.39|4543.87|4543.27|4543.99|4543.39|4543.87|4543.27|23
1630916690000|2021-09-06 08:24:50|||||||||1
1630916700000|2021-09-06 08:25:00|||||||||92
1630916720000|2021-09-06 08:25:20|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|11
1630916730000|2021-09-06 08:25:30|||||||||21
1630916740000|2021-09-06 08:25:40|||||||||4
1630916760000|2021-09-06 08:26:00|4543.74|4543.14|4543.62|4543.02|4543.87|4543.27|4543.62|4543.02|40
1630916810000|2021-09-06 08:26:50|||||||||26
1630916820000|2021-09-06 08:27:00|||||||||1
1630916840000|2021-09-06 08:27:20|||||||||1
1630916850000|2021-09-06 08:27:30|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.74|4543.14|8
1630916860000|2021-09-06 08:27:40|4543.74|4543.14|4543.62|4543.02|4543.74|4543.14|4543.62|4543.02|23
1630916870000|2021-09-06 08:27:50|||||||||6
1630916880000|2021-09-06 08:28:00|||||||||1
1630916890000|2021-09-06 08:28:10|||||||||1
1630916900000|2021-09-06 08:28:20|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.74|4543.14|34
1630916950000|2021-09-06 08:29:10|||||||||78
1630916960000|2021-09-06 08:29:20|||||||||1
1630916970000|2021-09-06 08:29:30|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|137
1630916980000|2021-09-06 08:29:40|||||||||4
1630916990000|2021-09-06 08:29:50|||||||||3
1630917000000|2021-09-06 08:30:00|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.62|4543.02|124
1630917010000|2021-09-06 08:30:10|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|55
1630917020000|2021-09-06 08:30:20|4543.37|4542.77|4543.62|4543.02|4543.62|4543.02|4543.37|4542.77|59
1630917040000|2021-09-06 08:30:40|||||||||1
1630917050000|2021-09-06 08:30:50|||||||||8
1630917060000|2021-09-06 08:31:00|||||||||2
1630917070000|2021-09-06 08:31:10|||||||||1
1630917080000|2021-09-06 08:31:20|||||||||1
1630917100000|2021-09-06 08:31:40|||||||||1
1630917110000|2021-09-06 08:31:50|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.74|4543.14|13
1630917120000|2021-09-06 08:32:00|||||||||3
1630917130000|2021-09-06 08:32:10|4543.62|4543.02|4543.87|4543.27|4543.87|4543.27|4543.62|4543.02|27
1630917140000|2021-09-06 08:32:20|4543.74|4543.14|4543.62|4543.02|4543.87|4543.27|4543.62|4543.02|5
1630917150000|2021-09-06 08:32:30|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|8
1630917160000|2021-09-06 08:32:40|||||||||1
1630917170000|2021-09-06 08:32:50|||||||||2
1630917180000|2021-09-06 08:33:00|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.62|4543.02|199
1630917190000|2021-09-06 08:33:10|4543.62|4543.02|4543.62|4543.02|4543.74|4543.14|4543.62|4543.02|27
1630917200000|2021-09-06 08:33:20|||||||||4
1630917210000|2021-09-06 08:33:30|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|37
1630917220000|2021-09-06 08:33:40|||||||||16
1630917230000|2021-09-06 08:33:50|||||||||8
1630917240000|2021-09-06 08:34:00|4543.99|4543.39|4543.87|4543.27|4544.12|4543.52|4543.87|4543.27|102
1630917250000|2021-09-06 08:34:10|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.99|4543.39|11
1630917260000|2021-09-06 08:34:20|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|16
1630917270000|2021-09-06 08:34:30|||||||||29
1630917280000|2021-09-06 08:34:40|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.99|4543.39|18
1630917290000|2021-09-06 08:34:50|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.99|4543.39|17
1630917300000|2021-09-06 08:35:00|||||||||9
1630917310000|2021-09-06 08:35:10|||||||||15
1630917320000|2021-09-06 08:35:20|||||||||12
1630917330000|2021-09-06 08:35:30|||||||||54
1630917340000|2021-09-06 08:35:40|4544.24|4543.64|4544.37|4543.77|4544.37|4543.77|4544.24|4543.64|11
1630917350000|2021-09-06 08:35:50|4544.49|4543.89|4544.37|4543.77|4544.49|4543.89|4544.37|4543.77|85
1630917360000|2021-09-06 08:36:00|4544.49|4543.89|4544.37|4543.77|4544.49|4543.89|4544.37|4543.77|71
1630917370000|2021-09-06 08:36:10|||||||||3
1630917380000|2021-09-06 08:36:20|||||||||2
1630917390000|2021-09-06 08:36:30|4544.49|4543.89|4544.37|4543.77|4544.62|4544.02|4544.37|4543.77|65
1630917400000|2021-09-06 08:36:40|||||||||2
1630917410000|2021-09-06 08:36:50|||||||||16
1630917420000|2021-09-06 08:37:00|4544.62|4544.02|4544.37|4543.77|4544.62|4544.02|4544.37|4543.77|18
1630917430000|2021-09-06 08:37:10|||||||||4
1630917440000|2021-09-06 08:37:20|4544.49|4543.89|4544.62|4544.02|4544.62|4544.02|4544.49|4543.89|36
1630917450000|2021-09-06 08:37:30|||||||||10
1630917460000|2021-09-06 08:37:40|||||||||5
1630917470000|2021-09-06 08:37:50|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|96
1630917480000|2021-09-06 08:38:00|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.99|4544.39|51
1630917490000|2021-09-06 08:38:10|4544.87|4544.27|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|23
1630917510000|2021-09-06 08:38:30|4545.12|4544.52|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|31
1630917520000|2021-09-06 08:38:40|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|18
1630917530000|2021-09-06 08:38:50|4544.99|4544.39|4544.87|4544.27|4544.99|4544.39|4544.87|4544.27|5
1630917540000|2021-09-06 08:39:00|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.99|4544.39|10
1630917550000|2021-09-06 08:39:10|||||||||3
1630917560000|2021-09-06 08:39:20|||||||||2
1630917580000|2021-09-06 08:39:40|||||||||1
1630917590000|2021-09-06 08:39:50|||||||||2
1630917600000|2021-09-06 08:40:00|||||||||5
1630917610000|2021-09-06 08:40:10|||||||||1
1630917620000|2021-09-06 08:40:20|||||||||3
1630917630000|2021-09-06 08:40:30|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.99|4544.39|66
1630917640000|2021-09-06 08:40:40|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|12
1630917650000|2021-09-06 08:40:50|||||||||37
1630917660000|2021-09-06 08:41:00|4544.74|4544.14|4544.62|4544.02|4544.87|4544.27|4544.62|4544.02|71
1630917670000|2021-09-06 08:41:10|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.62|4544.02|19
1630917680000|2021-09-06 08:41:20|||||||||1
1630917690000|2021-09-06 08:41:30|||||||||13
1630917700000|2021-09-06 08:41:40|||||||||3
1630917710000|2021-09-06 08:41:50|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|35
1630917720000|2021-09-06 08:42:00|||||||||1
1630917740000|2021-09-06 08:42:20|4544.87|4544.27|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|30
1630917790000|2021-09-06 08:43:10|||||||||1
1630917810000|2021-09-06 08:43:30|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.24|4544.64|72
1630917820000|2021-09-06 08:43:40|||||||||1
1630917830000|2021-09-06 08:43:50|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.24|4544.64|13
1630917840000|2021-09-06 08:44:00|4545.62|4545.02|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|39
1630917850000|2021-09-06 08:44:10|||||||||3
1630917860000|2021-09-06 08:44:20|4545.62|4545.02|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|48
1630917870000|2021-09-06 08:44:30|||||||||23
1630917900000|2021-09-06 08:45:00|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.49|4544.89|30
1630917910000|2021-09-06 08:45:10|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.37|4544.77|19
1630917920000|2021-09-06 08:45:20|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.49|4544.89|9
1630917930000|2021-09-06 08:45:30|4545.49|4544.89|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|22
1630917940000|2021-09-06 08:45:40|4545.62|4545.02|4545.62|4545.02|4545.87|4545.27|4545.62|4545.02|144
1630917950000|2021-09-06 08:45:50|||||||||6
1630917960000|2021-09-06 08:46:00|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|29
1630917970000|2021-09-06 08:46:10|||||||||1
1630917980000|2021-09-06 08:46:20|4545.12|4544.52|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|13
1630917990000|2021-09-06 08:46:30|||||||||21
1630918000000|2021-09-06 08:46:40|||||||||1
1630918010000|2021-09-06 08:46:50|4545.49|4544.89|4545.49|4544.89|4545.62|4545.02|4545.49|4544.89|29
1630918020000|2021-09-06 08:47:00|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|1
1630918030000|2021-09-06 08:47:10|4545.49|4544.89|4545.49|4544.89|4545.49|4544.89|4545.49|4544.89|21
1630918040000|2021-09-06 08:47:20|4545.62|4545.02|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|3
1630918050000|2021-09-06 08:47:30|||||||||5
1630918070000|2021-09-06 08:47:50|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|87
1630918080000|2021-09-06 08:48:00|4545.24|4544.64|4544.87|4544.27|4545.37|4544.77|4544.87|4544.27|28
1630918090000|2021-09-06 08:48:10|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|33
1630918100000|2021-09-06 08:48:20|||||||||19
1630918110000|2021-09-06 08:48:30|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|10
1630918120000|2021-09-06 08:48:40|||||||||5
1630918130000|2021-09-06 08:48:50|4544.62|4544.02|4544.87|4544.27|4544.87|4544.27|4544.62|4544.02|31
1630918140000|2021-09-06 08:49:00|4545.12|4544.52|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|17
1630918150000|2021-09-06 08:49:10|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|104
1630918160000|2021-09-06 08:49:20|||||||||4
1630918170000|2021-09-06 08:49:30|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|15
1630918180000|2021-09-06 08:49:40|||||||||3
1630918190000|2021-09-06 08:49:50|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|46
1630918200000|2021-09-06 08:50:00|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.24|4544.64|62
1630918210000|2021-09-06 08:50:10|||||||||1
1630918220000|2021-09-06 08:50:20|4545.12|4544.52|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|53
1630918230000|2021-09-06 08:50:30|||||||||3
1630918240000|2021-09-06 08:50:40|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|17
1630918260000|2021-09-06 08:51:00|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.49|4544.89|12
1630918270000|2021-09-06 08:51:10|4545.87|4545.27|4545.62|4545.02|4545.87|4545.27|4545.62|4545.02|72
1630918280000|2021-09-06 08:51:20|||||||||36
1630918300000|2021-09-06 08:51:40|||||||||41
1630918310000|2021-09-06 08:51:50|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.37|4544.77|54
1630918320000|2021-09-06 08:52:00|||||||||29
1630918330000|2021-09-06 08:52:10|||||||||16
1630918350000|2021-09-06 08:52:30|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|31
1630918360000|2021-09-06 08:52:40|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|21
1630918370000|2021-09-06 08:52:50|||||||||19
1630918380000|2021-09-06 08:53:00|||||||||1
1630918390000|2021-09-06 08:53:10|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|25
1630918420000|2021-09-06 08:53:40|||||||||45
1630918430000|2021-09-06 08:53:50|4545.24|4544.64|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|8
1630918440000|2021-09-06 08:54:00|||||||||2
1630918450000|2021-09-06 08:54:10|||||||||3
1630918460000|2021-09-06 08:54:20|4544.99|4544.39|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|18
1630918470000|2021-09-06 08:54:30|||||||||1
1630918480000|2021-09-06 08:54:40|4544.74|4544.14|4545.12|4544.52|4545.12|4544.52|4544.62|4544.02|85
1630918490000|2021-09-06 08:54:50|||||||||1
1630918500000|2021-09-06 08:55:00|||||||||1
1630918510000|2021-09-06 08:55:10|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|39
1630918520000|2021-09-06 08:55:20|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|37
1630918530000|2021-09-06 08:55:30|||||||||6
1630918540000|2021-09-06 08:55:40|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|73
1630918550000|2021-09-06 08:55:50|||||||||3
1630918560000|2021-09-06 08:56:00|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|25
1630918570000|2021-09-06 08:56:10|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|17
1630918590000|2021-09-06 08:56:30|||||||||9
1630918600000|2021-09-06 08:56:40|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|16
1630918620000|2021-09-06 08:57:00|||||||||6
1630918630000|2021-09-06 08:57:10|||||||||1
1630918650000|2021-09-06 08:57:30|4545.12|4544.52|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|40
1630918660000|2021-09-06 08:57:40|4545.12|4544.52|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|22
1630918670000|2021-09-06 08:57:50|4545.37|4544.77|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|5
1630918680000|2021-09-06 08:58:00|4545.24|4544.64|4545.37|4544.77|4545.49|4544.89|4545.24|4544.64|103
1630918690000|2021-09-06 08:58:10|4545.12|4544.52|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|19
1630918700000|2021-09-06 08:58:20|4545.24|4544.64|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|17
1630918710000|2021-09-06 08:58:30|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|28
1630918720000|2021-09-06 08:58:40|4545.62|4545.02|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|20
1630918730000|2021-09-06 08:58:50|4545.62|4545.02|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|13
1630918740000|2021-09-06 08:59:00|||||||||8
1630918760000|2021-09-06 08:59:20|4545.24|4544.64|4545.62|4545.02|4545.62|4545.02|4545.24|4544.64|97
1630918780000|2021-09-06 08:59:40|4545.74|4545.14|4545.62|4545.02|4545.74|4545.14|4545.62|4545.02|23
1630918790000|2021-09-06 08:59:50|||||||||3
1630918800000|2021-09-06 09:00:00|4545.87|4545.27|4545.62|4545.02|4545.87|4545.27|4545.62|4545.02|56
1630918810000|2021-09-06 09:00:10|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|12
1630918820000|2021-09-06 09:00:20|||||||||1
1630918830000|2021-09-06 09:00:30|||||||||19
1630918850000|2021-09-06 09:00:50|||||||||2
1630918860000|2021-09-06 09:01:00|||||||||4
1630918880000|2021-09-06 09:01:20|4545.74|4545.14|4545.87|4545.27|4545.87|4545.27|4545.74|4545.14|41
1630918890000|2021-09-06 09:01:30|4545.74|4545.14|4545.62|4545.02|4545.87|4545.27|4545.62|4545.02|16
1630918900000|2021-09-06 09:01:40|4545.37|4544.77|4545.62|4545.02|4545.62|4545.02|4545.37|4544.77|37
1630918920000|2021-09-06 09:02:00|||||||||7
1630918930000|2021-09-06 09:02:10|||||||||6
1630918950000|2021-09-06 09:02:30|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|40
1630918980000|2021-09-06 09:03:00|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|61
1630918990000|2021-09-06 09:03:10|||||||||17
1630919000000|2021-09-06 09:03:20|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|25
1630919010000|2021-09-06 09:03:30|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|11
1630919020000|2021-09-06 09:03:40|4546.24|4545.64|4546.12|4545.52|4546.24|4545.64|4546.12|4545.52|80
1630919030000|2021-09-06 09:03:50|4546.24|4545.64|4546.12|4545.52|4546.24|4545.64|4546.12|4545.52|17
1630919040000|2021-09-06 09:04:00|||||||||1
1630919050000|2021-09-06 09:04:10|||||||||2
1630919080000|2021-09-06 09:04:40|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|33
1630919090000|2021-09-06 09:04:50|4545.62|4545.02|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|63
1630919100000|2021-09-06 09:05:00|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.49|4544.89|16
1630919120000|2021-09-06 09:05:20|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|141
1630919130000|2021-09-06 09:05:30|||||||||1
1630919140000|2021-09-06 09:05:40|4545.24|4544.64|4545.24|4544.64|4545.24|4544.64|4545.24|4544.64|24
1630919150000|2021-09-06 09:05:50|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|0
1630919160000|2021-09-06 09:06:00|4545.24|4544.64|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|82
1630919170000|2021-09-06 09:06:10|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|10
1630919180000|2021-09-06 09:06:20|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|76
1630919190000|2021-09-06 09:06:30|||||||||49
1630919200000|2021-09-06 09:06:40|||||||||2
1630919210000|2021-09-06 09:06:50|4544.62|4544.02|4544.62|4544.02|4544.74|4544.14|4544.62|4544.02|78
1630919220000|2021-09-06 09:07:00|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|78
1630919230000|2021-09-06 09:07:10|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|20
1630919240000|2021-09-06 09:07:20|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|19
1630919250000|2021-09-06 09:07:30|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|68
1630919260000|2021-09-06 09:07:40|||||||||9
1630919270000|2021-09-06 09:07:50|||||||||10
1630919280000|2021-09-06 09:08:00|||||||||57
1630919290000|2021-09-06 09:08:10|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|26
1630919300000|2021-09-06 09:08:20|4544.62|4544.02|4544.87|4544.27|4544.87|4544.27|4544.62|4544.02|50
1630919310000|2021-09-06 09:08:30|||||||||82
1630919320000|2021-09-06 09:08:40|||||||||27
1630919340000|2021-09-06 09:09:00|||||||||31
1630919350000|2021-09-06 09:09:10|||||||||2
1630919360000|2021-09-06 09:09:20|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|27
1630919380000|2021-09-06 09:09:40|4545.12|4544.52|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|66
1630919390000|2021-09-06 09:09:50|||||||||1
1630919400000|2021-09-06 09:10:00|4544.99|4544.39|4544.87|4544.27|4544.99|4544.39|4544.87|4544.27|81
1630919410000|2021-09-06 09:10:10|||||||||1
1630919440000|2021-09-06 09:10:40|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|64
1630919450000|2021-09-06 09:10:50|||||||||3
1630919460000|2021-09-06 09:11:00|||||||||2
1630919480000|2021-09-06 09:11:20|||||||||1
1630919490000|2021-09-06 09:11:30|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|296
1630919500000|2021-09-06 09:11:40|||||||||114
1630919510000|2021-09-06 09:11:50|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|275
1630919520000|2021-09-06 09:12:00|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|46
1630919530000|2021-09-06 09:12:10|||||||||2
1630919540000|2021-09-06 09:12:20|||||||||1
1630919550000|2021-09-06 09:12:30|||||||||1
1630919560000|2021-09-06 09:12:40|||||||||10
1630919570000|2021-09-06 09:12:50|4545.99|4545.39|4546.12|4545.52|4546.12|4545.52|4545.99|4545.39|17
1630919580000|2021-09-06 09:13:00|4545.99|4545.39|4545.87|4545.27|4545.99|4545.39|4545.87|4545.27|21
1630919590000|2021-09-06 09:13:10|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4545.99|4545.39|25
1630919600000|2021-09-06 09:13:20|4545.99|4545.39|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|15
1630919610000|2021-09-06 09:13:30|||||||||1
1630919620000|2021-09-06 09:13:40|4545.99|4545.39|4545.87|4545.27|4545.99|4545.39|4545.87|4545.27|21
1630919640000|2021-09-06 09:14:00|||||||||1
1630919650000|2021-09-06 09:14:10|||||||||3
1630919660000|2021-09-06 09:14:20|||||||||14
1630919700000|2021-09-06 09:15:00|4545.99|4545.39|4545.87|4545.27|4545.99|4545.39|4545.87|4545.27|19
1630919710000|2021-09-06 09:15:10|4546.12|4545.52|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|25
1630919720000|2021-09-06 09:15:20|4546.12|4545.52|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|5
1630919740000|2021-09-06 09:15:40|4546.12|4545.52|4545.99|4545.39|4546.12|4545.52|4545.87|4545.27|62
1630919750000|2021-09-06 09:15:50|4545.87|4545.27|4546.12|4545.52|4546.12|4545.52|4545.87|4545.27|11
1630919760000|2021-09-06 09:16:00|4545.99|4545.39|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|37
1630919770000|2021-09-06 09:16:10|||||||||1
1630919780000|2021-09-06 09:16:20|||||||||8
1630919790000|2021-09-06 09:16:30|||||||||1
1630919800000|2021-09-06 09:16:40|4545.99|4545.39|4546.12|4545.52|4546.12|4545.52|4545.99|4545.39|21
1630919810000|2021-09-06 09:16:50|||||||||1
1630919820000|2021-09-06 09:17:00|4545.99|4545.39|4546.12|4545.52|4546.12|4545.52|4545.87|4545.27|23
1630919830000|2021-09-06 09:17:10|||||||||1
1630919850000|2021-09-06 09:17:30|||||||||2
1630919860000|2021-09-06 09:17:40|4545.99|4545.39|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|35
1630919870000|2021-09-06 09:17:50|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|13
1630919880000|2021-09-06 09:18:00|||||||||41
1630919910000|2021-09-06 09:18:30|4545.99|4545.39|4545.87|4545.27|4545.99|4545.39|4545.87|4545.27|44
1630919930000|2021-09-06 09:18:50|4545.99|4545.39|4545.87|4545.27|4545.99|4545.39|4545.87|4545.27|48
1630919960000|2021-09-06 09:19:20|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|92
1630919970000|2021-09-06 09:19:30|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|27
1630919980000|2021-09-06 09:19:40|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|108
1630920000000|2021-09-06 09:20:00|||||||||41
1630920010000|2021-09-06 09:20:10|||||||||20
1630920020000|2021-09-06 09:20:20|||||||||2
1630920030000|2021-09-06 09:20:30|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.24|4544.64|13
1630920040000|2021-09-06 09:20:40|||||||||34
1630920050000|2021-09-06 09:20:50|||||||||1
1630920060000|2021-09-06 09:21:00|4545.12|4544.52|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|22
1630920070000|2021-09-06 09:21:10|4544.99|4544.39|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|37
1630920080000|2021-09-06 09:21:20|||||||||7
1630920090000|2021-09-06 09:21:30|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|64
1630920100000|2021-09-06 09:21:40|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|56
1630920110000|2021-09-06 09:21:50|4545.24|4544.64|4545.24|4544.64|4545.37|4544.77|4545.24|4544.64|13
1630920120000|2021-09-06 09:22:00|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.24|4544.64|16
1630920130000|2021-09-06 09:22:10|4545.12|4544.52|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|56
1630920140000|2021-09-06 09:22:20|4545.12|4544.52|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|63
1630920150000|2021-09-06 09:22:30|||||||||1
1630920160000|2021-09-06 09:22:40|4545.12|4544.52|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|7
1630920170000|2021-09-06 09:22:50|||||||||1
1630920190000|2021-09-06 09:23:10|||||||||2
1630920200000|2021-09-06 09:23:20|4545.37|4544.77|4545.24|4544.64|4545.37|4544.77|4545.24|4544.64|69
1630920210000|2021-09-06 09:23:30|4545.37|4544.77|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|8
1630920220000|2021-09-06 09:23:40|||||||||13
1630920230000|2021-09-06 09:23:50|||||||||32
1630920240000|2021-09-06 09:24:00|||||||||32
1630920250000|2021-09-06 09:24:10|||||||||25
1630920260000|2021-09-06 09:24:20|||||||||5
1630920280000|2021-09-06 09:24:40|||||||||5
1630920290000|2021-09-06 09:24:50|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|34
1630920300000|2021-09-06 09:25:00|||||||||12
1630920310000|2021-09-06 09:25:10|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|141
1630920320000|2021-09-06 09:25:20|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.62|4544.02|43
1630920330000|2021-09-06 09:25:30|||||||||7
1630920340000|2021-09-06 09:25:40|||||||||3
1630920350000|2021-09-06 09:25:50|4544.74|4544.14|4544.62|4544.02|4544.87|4544.27|4544.62|4544.02|47
1630920360000|2021-09-06 09:26:00|||||||||6
1630920380000|2021-09-06 09:26:20|4544.49|4543.89|4544.62|4544.02|4544.62|4544.02|4544.49|4543.89|23
1630920390000|2021-09-06 09:26:30|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|40
1630920400000|2021-09-06 09:26:40|4544.74|4544.14|4544.62|4544.02|4544.74|4544.14|4544.62|4544.02|16
1630920420000|2021-09-06 09:27:00|||||||||4
1630920440000|2021-09-06 09:27:20|||||||||14
1630920450000|2021-09-06 09:27:30|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|14
1630920510000|2021-09-06 09:28:30|||||||||1
1630920560000|2021-09-06 09:29:20|||||||||1
1630920570000|2021-09-06 09:29:30|||||||||6
1630920580000|2021-09-06 09:29:40|||||||||69
1630920590000|2021-09-06 09:29:50|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|17
1630920600000|2021-09-06 09:30:00|||||||||4
1630920610000|2021-09-06 09:30:10|||||||||2
1630920620000|2021-09-06 09:30:20|||||||||1
1630920630000|2021-09-06 09:30:30|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.99|4544.39|16
1630920640000|2021-09-06 09:30:40|4544.99|4544.39|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|7
1630920650000|2021-09-06 09:30:50|||||||||5
1630920660000|2021-09-06 09:31:00|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4544.99|4544.39|28
1630920670000|2021-09-06 09:31:10|4544.99|4544.39|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|9
1630920680000|2021-09-06 09:31:20|||||||||1
1630920700000|2021-09-06 09:31:40|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|52
1630920740000|2021-09-06 09:32:20|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|32
1630920760000|2021-09-06 09:32:40|4544.62|4544.02|4544.62|4544.02|4544.87|4544.27|4544.62|4544.02|46
1630920770000|2021-09-06 09:32:50|4544.87|4544.27|4544.62|4544.02|4544.87|4544.27|4544.62|4544.02|18
1630920780000|2021-09-06 09:33:00|||||||||1
1630920800000|2021-09-06 09:33:20|||||||||6
1630920810000|2021-09-06 09:33:30|||||||||31
1630920820000|2021-09-06 09:33:40|4544.37|4543.77|4544.62|4544.02|4544.62|4544.02|4544.37|4543.77|17
1630920830000|2021-09-06 09:33:50|||||||||2
1630920840000|2021-09-06 09:34:00|||||||||1
1630920850000|2021-09-06 09:34:10|||||||||4
1630920860000|2021-09-06 09:34:20|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|13
1630920870000|2021-09-06 09:34:30|4544.49|4543.89|4544.49|4543.89|4544.62|4544.02|4544.37|4543.77|53
1630920880000|2021-09-06 09:34:40|4544.37|4543.77|4544.62|4544.02|4544.62|4544.02|4544.37|4543.77|37
1630920890000|2021-09-06 09:34:50|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|29
1630920920000|2021-09-06 09:35:20|||||||||16
1630920930000|2021-09-06 09:35:30|||||||||5
1630920940000|2021-09-06 09:35:40|4544.12|4543.52|4544.12|4543.52|4544.37|4543.77|4544.12|4543.52|111
1630920960000|2021-09-06 09:36:00|||||||||18
1630920970000|2021-09-06 09:36:10|4544.24|4543.64|4544.37|4543.77|4544.37|4543.77|4544.24|4543.64|84
1630920990000|2021-09-06 09:36:30|||||||||3
1630921000000|2021-09-06 09:36:40|||||||||1
1630921020000|2021-09-06 09:37:00|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|53
1630921030000|2021-09-06 09:37:10|4544.49|4543.89|4544.62|4544.02|4544.62|4544.02|4544.49|4543.89|20
1630921070000|2021-09-06 09:37:50|||||||||39
1630921080000|2021-09-06 09:38:00|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|29
1630921090000|2021-09-06 09:38:10|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.62|4544.02|55
1630921100000|2021-09-06 09:38:20|||||||||33
1630921110000|2021-09-06 09:38:30|||||||||1
1630921120000|2021-09-06 09:38:40|||||||||1
1630921140000|2021-09-06 09:39:00|||||||||5
1630921160000|2021-09-06 09:39:20|||||||||2
1630921170000|2021-09-06 09:39:30|4544.62|4544.02|4544.87|4544.27|4544.87|4544.27|4544.62|4544.02|67
1630921180000|2021-09-06 09:39:40|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.99|4544.39|52
1630921190000|2021-09-06 09:39:50|||||||||16
1630921200000|2021-09-06 09:40:00|||||||||12
1630921220000|2021-09-06 09:40:20|||||||||1
1630921230000|2021-09-06 09:40:30|||||||||2
1630921240000|2021-09-06 09:40:40|||||||||12
1630921250000|2021-09-06 09:40:50|||||||||3
1630921260000|2021-09-06 09:41:00|||||||||48
1630921270000|2021-09-06 09:41:10|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|68
1630921280000|2021-09-06 09:41:20|||||||||15
1630921290000|2021-09-06 09:41:30|||||||||3
1630921300000|2021-09-06 09:41:40|||||||||17
1630921310000|2021-09-06 09:41:50|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|61
1630921320000|2021-09-06 09:42:00|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|54
1630921340000|2021-09-06 09:42:20|||||||||2
1630921350000|2021-09-06 09:42:30|4545.24|4544.64|4544.87|4544.27|4545.37|4544.77|4544.87|4544.27|196
1630921360000|2021-09-06 09:42:40|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|59
1630921370000|2021-09-06 09:42:50|4544.99|4544.39|4544.87|4544.27|4544.99|4544.39|4544.87|4544.27|56
1630921380000|2021-09-06 09:43:00|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|156
1630921400000|2021-09-06 09:43:20|||||||||50
1630921410000|2021-09-06 09:43:30|||||||||216
1630921420000|2021-09-06 09:43:40|4545.37|4544.77|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|96
1630921440000|2021-09-06 09:44:00|4545.37|4544.77|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|84
1630921450000|2021-09-06 09:44:10|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|199
1630921490000|2021-09-06 09:44:50|||||||||15
1630921570000|2021-09-06 09:46:10|||||||||5
1630921580000|2021-09-06 09:46:20|||||||||3
1630921590000|2021-09-06 09:46:30|||||||||12
1630921600000|2021-09-06 09:46:40|||||||||5
1630921620000|2021-09-06 09:47:00|||||||||24
1630921630000|2021-09-06 09:47:10|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.99|4544.39|21
1630921640000|2021-09-06 09:47:20|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.99|4544.39|50
1630921650000|2021-09-06 09:47:30|4544.99|4544.39|4544.87|4544.27|4544.99|4544.39|4544.87|4544.27|88
1630921660000|2021-09-06 09:47:40|||||||||2
1630921670000|2021-09-06 09:47:50|||||||||5
1630921680000|2021-09-06 09:48:00|4544.99|4544.39|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|121
1630921720000|2021-09-06 09:48:40|||||||||5
1630921740000|2021-09-06 09:49:00|||||||||3
1630921750000|2021-09-06 09:49:10|||||||||24
1630921760000|2021-09-06 09:49:20|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|74
1630921780000|2021-09-06 09:49:40|||||||||2
1630921800000|2021-09-06 09:50:00|||||||||2
1630921810000|2021-09-06 09:50:10|||||||||3
1630921820000|2021-09-06 09:50:20|||||||||4
1630921830000|2021-09-06 09:50:30|||||||||1
1630921900000|2021-09-06 09:51:40|||||||||15
1630921950000|2021-09-06 09:52:30|||||||||1
1630921970000|2021-09-06 09:52:50|||||||||65
1630921980000|2021-09-06 09:53:00|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|40
1630922000000|2021-09-06 09:53:20|||||||||3
1630922010000|2021-09-06 09:53:30|||||||||8
1630922020000|2021-09-06 09:53:40|||||||||49
1630922030000|2021-09-06 09:53:50|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|37
1630922060000|2021-09-06 09:54:20|||||||||1
1630922070000|2021-09-06 09:54:30|||||||||4
1630922110000|2021-09-06 09:55:10|4544.74|4544.14|4544.74|4544.14|4544.87|4544.27|4544.74|4544.14|71
1630922120000|2021-09-06 09:55:20|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|0
1630922130000|2021-09-06 09:55:30|||||||||2
1630922150000|2021-09-06 09:55:50|4544.62|4544.02|4544.87|4544.27|4544.87|4544.27|4544.62|4544.02|59
1630922160000|2021-09-06 09:56:00|||||||||2
1630922180000|2021-09-06 09:56:20|||||||||1
1630922200000|2021-09-06 09:56:40|||||||||265
1630922210000|2021-09-06 09:56:50|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|33
1630922240000|2021-09-06 09:57:20|4544.99|4544.39|4544.87|4544.27|4544.99|4544.39|4544.87|4544.27|80
1630922260000|2021-09-06 09:57:40|4544.99|4544.39|4544.87|4544.27|4544.99|4544.39|4544.87|4544.27|33
1630922290000|2021-09-06 09:58:10|||||||||1
1630922300000|2021-09-06 09:58:20|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.99|4544.39|33
1630922340000|2021-09-06 09:59:00|||||||||22
1630922350000|2021-09-06 09:59:10|4544.99|4544.39|4544.87|4544.27|4544.99|4544.39|4544.87|4544.27|8
1630922360000|2021-09-06 09:59:20|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.99|4544.39|9
1630922370000|2021-09-06 09:59:30|4544.87|4544.27|4544.87|4544.27|4544.99|4544.39|4544.87|4544.27|9
1630922400000|2021-09-06 10:00:00|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|68
1630922410000|2021-09-06 10:00:10|||||||||1
1630922420000|2021-09-06 10:00:20|||||||||1
1630922430000|2021-09-06 10:00:30|||||||||11
1630922480000|2021-09-06 10:01:20|||||||||2
1630922500000|2021-09-06 10:01:40|||||||||1
1630922510000|2021-09-06 10:01:50|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|74
1630922520000|2021-09-06 10:02:00|||||||||5
1630922570000|2021-09-06 10:02:50|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.24|4544.64|23
1630922580000|2021-09-06 10:03:00|||||||||4
1630922600000|2021-09-06 10:03:20|4545.12|4544.52|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|9
1630922610000|2021-09-06 10:03:30|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|81
1630922620000|2021-09-06 10:03:40|||||||||1
1630922660000|2021-09-06 10:04:20|||||||||3
1630922670000|2021-09-06 10:04:30|||||||||2
1630922680000|2021-09-06 10:04:40|4545.87|4545.27|4545.62|4545.02|4545.87|4545.27|4545.62|4545.02|164
1630922690000|2021-09-06 10:04:50|||||||||13
1630922700000|2021-09-06 10:05:00|||||||||7
1630922710000|2021-09-06 10:05:10|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.37|4544.77|39
1630922720000|2021-09-06 10:05:20|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|31
1630922760000|2021-09-06 10:06:00|4545.62|4545.02|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|72
1630922770000|2021-09-06 10:06:10|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.37|4544.77|57
1630922780000|2021-09-06 10:06:20|4545.49|4544.89|4545.49|4544.89|4545.49|4544.89|4545.49|4544.89|22
1630922790000|2021-09-06 10:06:30|4545.62|4545.02|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|9
1630922810000|2021-09-06 10:06:50|||||||||14
1630922820000|2021-09-06 10:07:00|||||||||38
1630922830000|2021-09-06 10:07:10|||||||||3
1630922840000|2021-09-06 10:07:20|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.49|4544.89|55
1630922850000|2021-09-06 10:07:30|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.49|4544.89|5
1630922860000|2021-09-06 10:07:40|4545.74|4545.14|4545.87|4545.27|4545.87|4545.27|4545.74|4545.14|79
1630922880000|2021-09-06 10:08:00|||||||||8
1630922890000|2021-09-06 10:08:10|||||||||26
1630922900000|2021-09-06 10:08:20|||||||||8
1630922910000|2021-09-06 10:08:30|||||||||1
1630922920000|2021-09-06 10:08:40|||||||||2
1630922940000|2021-09-06 10:09:00|||||||||6
1630922960000|2021-09-06 10:09:20|4545.99|4545.39|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|80
1630922970000|2021-09-06 10:09:30|4545.99|4545.39|4545.87|4545.27|4545.99|4545.39|4545.87|4545.27|28
1630922980000|2021-09-06 10:09:40|||||||||5
1630922990000|2021-09-06 10:09:50|||||||||3
1630923000000|2021-09-06 10:10:00|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|43
1630923010000|2021-09-06 10:10:10|||||||||51
1630923030000|2021-09-06 10:10:30|||||||||29
1630923040000|2021-09-06 10:10:40|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.62|4545.02|75
1630923050000|2021-09-06 10:10:50|||||||||7
1630923070000|2021-09-06 10:11:10|||||||||1
1630923080000|2021-09-06 10:11:20|4545.74|4545.14|4545.62|4545.02|4545.74|4545.14|4545.62|4545.02|17
1630923090000|2021-09-06 10:11:30|||||||||1
1630923100000|2021-09-06 10:11:40|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|24
1630923110000|2021-09-06 10:11:50|||||||||12
1630923120000|2021-09-06 10:12:00|||||||||4
1630923130000|2021-09-06 10:12:10|||||||||6
1630923160000|2021-09-06 10:12:40|4545.62|4545.02|4545.87|4545.27|4545.87|4545.27|4545.62|4545.02|45
1630923170000|2021-09-06 10:12:50|4545.74|4545.14|4545.62|4545.02|4545.74|4545.14|4545.62|4545.02|30
1630923200000|2021-09-06 10:13:20|||||||||1
1630923210000|2021-09-06 10:13:30|||||||||25
1630923220000|2021-09-06 10:13:40|4545.74|4545.14|4545.87|4545.27|4545.87|4545.27|4545.74|4545.14|27
1630923230000|2021-09-06 10:13:50|4545.74|4545.14|4545.62|4545.02|4545.74|4545.14|4545.62|4545.02|16
1630923240000|2021-09-06 10:14:00|4545.87|4545.27|4545.74|4545.14|4545.87|4545.27|4545.62|4545.02|44
1630923250000|2021-09-06 10:14:10|4545.87|4545.27|4545.62|4545.02|4545.87|4545.27|4545.62|4545.02|2
1630923270000|2021-09-06 10:14:30|||||||||5
1630923280000|2021-09-06 10:14:40|||||||||4
1630923290000|2021-09-06 10:14:50|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.37|4544.77|69
1630923310000|2021-09-06 10:15:10|||||||||1
1630923340000|2021-09-06 10:15:40|||||||||3
1630923350000|2021-09-06 10:15:50|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|57
1630923360000|2021-09-06 10:16:00|4545.74|4545.14|4546.12|4545.52|4546.12|4545.52|4545.62|4545.02|52
1630923370000|2021-09-06 10:16:10|4545.87|4545.27|4546.37|4545.77|4546.37|4545.77|4545.87|4545.27|104
1630923380000|2021-09-06 10:16:20|4546.62|4546.02|4546.37|4545.77|4546.62|4546.02|4546.37|4545.77|158
1630923390000|2021-09-06 10:16:30|||||||||63
1630923400000|2021-09-06 10:16:40|||||||||5
1630923410000|2021-09-06 10:16:50|4546.62|4546.02|4546.62|4546.02|4546.62|4546.02|4546.62|4546.02|43
1630923420000|2021-09-06 10:17:00|4546.49|4545.89|4546.37|4545.77|4546.62|4546.02|4546.37|4545.77|29
1630923440000|2021-09-06 10:17:20|||||||||6
1630923450000|2021-09-06 10:17:30|4546.12|4545.52|4546.37|4545.77|4546.37|4545.77|4546.12|4545.52|37
1630923460000|2021-09-06 10:17:40|||||||||1
1630923480000|2021-09-06 10:18:00|||||||||1
1630923490000|2021-09-06 10:18:10|||||||||3
1630923510000|2021-09-06 10:18:30|4546.24|4545.64|4546.12|4545.52|4546.24|4545.64|4546.12|4545.52|16
1630923520000|2021-09-06 10:18:40|||||||||19
1630923530000|2021-09-06 10:18:50|4546.24|4545.64|4546.12|4545.52|4546.24|4545.64|4546.12|4545.52|74
1630923540000|2021-09-06 10:19:00|4546.24|4545.64|4546.12|4545.52|4546.37|4545.77|4546.12|4545.52|31
1630923590000|2021-09-06 10:19:50|4545.99|4545.39|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|29
1630923600000|2021-09-06 10:20:00|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|26
1630923620000|2021-09-06 10:20:20|||||||||2
1630923630000|2021-09-06 10:20:30|4546.24|4545.64|4546.37|4545.77|4546.37|4545.77|4546.24|4545.64|21
1630923640000|2021-09-06 10:20:40|||||||||1
1630923660000|2021-09-06 10:21:00|4546.49|4545.89|4547.12|4546.52|4547.12|4546.52|4546.49|4545.89|270
1630923670000|2021-09-06 10:21:10|4547.24|4546.64|4547.37|4546.77|4547.37|4546.77|4547.24|4546.64|124
1630923680000|2021-09-06 10:21:20|4547.12|4546.52|4547.12|4546.52|4547.12|4546.52|4547.12|4546.52|24
1630923690000|2021-09-06 10:21:30|4546.99|4546.39|4547.12|4546.52|4547.12|4546.52|4546.99|4546.39|45
1630923700000|2021-09-06 10:21:40|4547.37|4546.77|4547.12|4546.52|4547.37|4546.77|4547.12|4546.52|26
1630923710000|2021-09-06 10:21:50|||||||||1
1630923720000|2021-09-06 10:22:00|4546.99|4546.39|4546.87|4546.27|4547.12|4546.52|4546.87|4546.27|30
1630923730000|2021-09-06 10:22:10|4546.99|4546.39|4546.87|4546.27|4547.12|4546.52|4546.87|4546.27|32
1630923740000|2021-09-06 10:22:20|||||||||3
1630923750000|2021-09-06 10:22:30|||||||||1
1630923760000|2021-09-06 10:22:40|||||||||13
1630923780000|2021-09-06 10:23:00|||||||||4
1630923810000|2021-09-06 10:23:30|4546.74|4546.14|4546.62|4546.02|4546.74|4546.14|4546.62|4546.02|49
1630923820000|2021-09-06 10:23:40|4546.49|4545.89|4546.37|4545.77|4546.49|4545.89|4546.37|4545.77|22
1630923830000|2021-09-06 10:23:50|||||||||2
1630923840000|2021-09-06 10:24:00|||||||||1
1630923860000|2021-09-06 10:24:20|||||||||65
1630923880000|2021-09-06 10:24:40|||||||||13
1630923890000|2021-09-06 10:24:50|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|83
1630923900000|2021-09-06 10:25:00|||||||||3
1630923910000|2021-09-06 10:25:10|4546.37|4545.77|4546.12|4545.52|4546.37|4545.77|4546.12|4545.52|50
1630923930000|2021-09-06 10:25:30|4545.99|4545.39|4545.87|4545.27|4545.99|4545.39|4545.87|4545.27|34
1630923940000|2021-09-06 10:25:40|4545.99|4545.39|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|20
1630923960000|2021-09-06 10:26:00|||||||||3
1630923970000|2021-09-06 10:26:10|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4545.87|4545.27|37
1630923990000|2021-09-06 10:26:30|||||||||15
1630924010000|2021-09-06 10:26:50|4545.99|4545.39|4546.12|4545.52|4546.12|4545.52|4545.99|4545.39|28
1630924020000|2021-09-06 10:27:00|4545.87|4545.27|4546.12|4545.52|4546.12|4545.52|4545.87|4545.27|47
1630924060000|2021-09-06 10:27:40|||||||||5
1630924080000|2021-09-06 10:28:00|4545.99|4545.39|4545.87|4545.27|4545.99|4545.39|4545.87|4545.27|117
1630924100000|2021-09-06 10:28:20|||||||||8
1630924110000|2021-09-06 10:28:30|4545.99|4545.39|4546.37|4545.77|4546.37|4545.77|4545.99|4545.39|48
1630924120000|2021-09-06 10:28:40|4546.12|4545.52|4546.37|4545.77|4546.37|4545.77|4546.12|4545.52|32
1630924140000|2021-09-06 10:29:00|4546.62|4546.02|4546.37|4545.77|4546.62|4546.02|4546.37|4545.77|31
1630924150000|2021-09-06 10:29:10|4546.24|4545.64|4546.12|4545.52|4546.24|4545.64|4546.12|4545.52|10
1630924160000|2021-09-06 10:29:20|||||||||2
1630924170000|2021-09-06 10:29:30|||||||||8
1630924180000|2021-09-06 10:29:40|||||||||4
1630924190000|2021-09-06 10:29:50|4545.87|4545.27|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|15
1630924200000|2021-09-06 10:30:00|4545.99|4545.39|4546.12|4545.52|4546.24|4545.64|4545.99|4545.39|43
1630924210000|2021-09-06 10:30:10|||||||||11
1630924230000|2021-09-06 10:30:30|||||||||3
1630924240000|2021-09-06 10:30:40|||||||||3
1630924260000|2021-09-06 10:31:00|||||||||5
1630924270000|2021-09-06 10:31:10|4546.24|4545.64|4546.24|4545.64|4546.24|4545.64|4546.24|4545.64|6
1630924280000|2021-09-06 10:31:20|4546.37|4545.77|4546.12|4545.52|4546.37|4545.77|4546.12|4545.52|5
1630924290000|2021-09-06 10:31:30|4545.99|4545.39|4545.87|4545.27|4545.99|4545.39|4545.87|4545.27|111
1630924310000|2021-09-06 10:31:50|||||||||2
1630924320000|2021-09-06 10:32:00|||||||||1
1630924340000|2021-09-06 10:32:20|4545.99|4545.39|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|26
1630924360000|2021-09-06 10:32:40|4545.99|4545.39|4546.12|4545.52|4546.12|4545.52|4545.87|4545.27|25
1630924370000|2021-09-06 10:32:50|4545.99|4545.39|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|6
1630924410000|2021-09-06 10:33:30|4545.99|4545.39|4546.12|4545.52|4546.12|4545.52|4545.99|4545.39|27
1630924420000|2021-09-06 10:33:40|||||||||2
1630924430000|2021-09-06 10:33:50|||||||||1
1630924440000|2021-09-06 10:34:00|||||||||6
1630924450000|2021-09-06 10:34:10|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|36
1630924470000|2021-09-06 10:34:30|||||||||4
1630924480000|2021-09-06 10:34:40|4545.74|4545.14|4545.87|4545.27|4545.87|4545.27|4545.74|4545.14|41
1630924490000|2021-09-06 10:34:50|4545.74|4545.14|4545.62|4545.02|4545.74|4545.14|4545.62|4545.02|1
1630924500000|2021-09-06 10:35:00|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.62|4545.02|37
1630924510000|2021-09-06 10:35:10|4545.74|4545.14|4545.87|4545.27|4545.87|4545.27|4545.62|4545.02|32
1630924540000|2021-09-06 10:35:40|||||||||4
1630924560000|2021-09-06 10:36:00|||||||||1
1630924580000|2021-09-06 10:36:20|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|40
1630924590000|2021-09-06 10:36:30|4545.99|4545.39|4545.87|4545.27|4545.99|4545.39|4545.87|4545.27|25
1630924600000|2021-09-06 10:36:40|4545.74|4545.14|4545.87|4545.27|4545.87|4545.27|4545.74|4545.14|17
1630924610000|2021-09-06 10:36:50|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|5
1630924620000|2021-09-06 10:37:00|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.49|4544.89|44
1630924630000|2021-09-06 10:37:10|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.37|4544.77|14
1630924670000|2021-09-06 10:37:50|||||||||2
1630924680000|2021-09-06 10:38:00|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.49|4544.89|21
1630924690000|2021-09-06 10:38:10|||||||||1
1630924730000|2021-09-06 10:38:50|||||||||33
1630924740000|2021-09-06 10:39:00|||||||||1
1630924770000|2021-09-06 10:39:30|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|35
1630924790000|2021-09-06 10:39:50|4545.49|4544.89|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|31
1630924810000|2021-09-06 10:40:10|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|18
1630924830000|2021-09-06 10:40:30|4545.74|4545.14|4545.87|4545.27|4545.87|4545.27|4545.74|4545.14|62
1630924840000|2021-09-06 10:40:40|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|17
1630924860000|2021-09-06 10:41:00|4545.49|4544.89|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|19
1630924890000|2021-09-06 10:41:30|||||||||4
1630924920000|2021-09-06 10:42:00|||||||||16
1630924930000|2021-09-06 10:42:10|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|33
1630924940000|2021-09-06 10:42:20|4545.49|4544.89|4545.49|4544.89|4545.62|4545.02|4545.49|4544.89|22
1630924950000|2021-09-06 10:42:30|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.37|4544.77|33
1630924960000|2021-09-06 10:42:40|4545.49|4544.89|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|5
1630924980000|2021-09-06 10:43:00|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|21
1630925000000|2021-09-06 10:43:20|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|7
1630925010000|2021-09-06 10:43:30|||||||||12
1630925030000|2021-09-06 10:43:50|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|5
1630925050000|2021-09-06 10:44:10|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|11
1630925080000|2021-09-06 10:44:40|||||||||18
1630925090000|2021-09-06 10:44:50|4545.24|4544.64|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|249
1630925100000|2021-09-06 10:45:00|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|51
1630925110000|2021-09-06 10:45:10|||||||||3
1630925120000|2021-09-06 10:45:20|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|136
1630925130000|2021-09-06 10:45:30|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|52
1630925140000|2021-09-06 10:45:40|||||||||29
1630925150000|2021-09-06 10:45:50|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|4544.37|4543.77|112
1630925170000|2021-09-06 10:46:10|4544.87|4544.27|4544.62|4544.02|4544.87|4544.27|4544.62|4544.02|69
1630925180000|2021-09-06 10:46:20|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|65
1630925190000|2021-09-06 10:46:30|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|21
1630925200000|2021-09-06 10:46:40|4544.74|4544.14|4544.62|4544.02|4544.87|4544.27|4544.62|4544.02|8
1630925220000|2021-09-06 10:47:00|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|21
1630925230000|2021-09-06 10:47:10|4544.74|4544.14|4544.62|4544.02|4544.74|4544.14|4544.62|4544.02|11
1630925240000|2021-09-06 10:47:20|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|10
1630925250000|2021-09-06 10:47:30|||||||||4
1630925260000|2021-09-06 10:47:40|4544.62|4544.02|4544.87|4544.27|4544.87|4544.27|4544.62|4544.02|17
1630925270000|2021-09-06 10:47:50|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|11
1630925280000|2021-09-06 10:48:00|||||||||3
1630925300000|2021-09-06 10:48:20|||||||||33
1630925310000|2021-09-06 10:48:30|||||||||2
1630925330000|2021-09-06 10:48:50|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|54
1630925360000|2021-09-06 10:49:20|||||||||1
1630925370000|2021-09-06 10:49:30|4544.99|4544.39|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|108
1630925380000|2021-09-06 10:49:40|||||||||2
1630925390000|2021-09-06 10:49:50|4544.99|4544.39|4544.99|4544.39|4544.99|4544.39|4544.87|4544.27|11
1630925400000|2021-09-06 10:50:00|4544.87|4544.27|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|21
1630925410000|2021-09-06 10:50:10|||||||||1
1630925440000|2021-09-06 10:50:40|||||||||26
1630925450000|2021-09-06 10:50:50|4545.24|4544.64|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|69
1630925460000|2021-09-06 10:51:00|4545.37|4544.77|4545.62|4545.02|4545.62|4545.02|4545.37|4544.77|139
1630925470000|2021-09-06 10:51:10|||||||||22
1630925480000|2021-09-06 10:51:20|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.37|4544.77|30
1630925490000|2021-09-06 10:51:30|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|146
1630925500000|2021-09-06 10:51:40|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|119
1630925520000|2021-09-06 10:52:00|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.37|4544.77|27
1630925570000|2021-09-06 10:52:50|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|11
1630925580000|2021-09-06 10:53:00|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.37|4544.77|16
1630925590000|2021-09-06 10:53:10|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|42
1630925620000|2021-09-06 10:53:40|||||||||81
1630925630000|2021-09-06 10:53:50|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|49
1630925640000|2021-09-06 10:54:00|4545.99|4545.39|4545.87|4545.27|4545.99|4545.39|4545.87|4545.27|32
1630925650000|2021-09-06 10:54:10|||||||||10
1630925690000|2021-09-06 10:54:50|4545.74|4545.14|4545.62|4545.02|4545.74|4545.14|4545.62|4545.02|44
1630925700000|2021-09-06 10:55:00|||||||||62
1630925710000|2021-09-06 10:55:10|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|17
1630925720000|2021-09-06 10:55:20|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|59
1630925730000|2021-09-06 10:55:30|||||||||1
1630925740000|2021-09-06 10:55:40|4545.24|4544.64|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|23
1630925760000|2021-09-06 10:56:00|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|141
1630925780000|2021-09-06 10:56:20|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.74|4544.14|148
1630925800000|2021-09-06 10:56:40|||||||||52
1630925820000|2021-09-06 10:57:00|||||||||20
1630925830000|2021-09-06 10:57:10|4544.62|4544.02|4544.87|4544.27|4544.87|4544.27|4544.62|4544.02|28
1630925840000|2021-09-06 10:57:20|4544.62|4544.02|4545.12|4544.52|4545.12|4544.52|4544.62|4544.02|88
1630925860000|2021-09-06 10:57:40|||||||||10
1630925870000|2021-09-06 10:57:50|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.99|4544.39|13
1630925910000|2021-09-06 10:58:30|4544.99|4544.39|4544.87|4544.27|4544.99|4544.39|4544.87|4544.27|19
1630925940000|2021-09-06 10:59:00|||||||||4
1630925950000|2021-09-06 10:59:10|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|34
1630925960000|2021-09-06 10:59:20|||||||||2
1630925970000|2021-09-06 10:59:30|4544.87|4544.27|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|12
1630925990000|2021-09-06 10:59:50|||||||||1
1630926000000|2021-09-06 11:00:00|||||||||20
1630926020000|2021-09-06 11:00:20|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|24
1630926030000|2021-09-06 11:00:30|4545.24|4544.64|4544.87|4544.27|4545.24|4544.64|4544.87|4544.27|69
1630926040000|2021-09-06 11:00:40|4544.99|4544.39|4544.87|4544.27|4544.99|4544.39|4544.87|4544.27|38
1630926050000|2021-09-06 11:00:50|||||||||15
1630926060000|2021-09-06 11:01:00|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|45
1630926070000|2021-09-06 11:01:10|||||||||1
1630926150000|2021-09-06 11:02:30|||||||||8
1630926170000|2021-09-06 11:02:50|||||||||1
1630926180000|2021-09-06 11:03:00|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|17
1630926190000|2021-09-06 11:03:10|||||||||23
1630926200000|2021-09-06 11:03:20|4545.12|4544.52|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|19
1630926210000|2021-09-06 11:03:30|||||||||1
1630926220000|2021-09-06 11:03:40|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|56
1630926230000|2021-09-06 11:03:50|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|19
1630926240000|2021-09-06 11:04:00|||||||||3
1630926250000|2021-09-06 11:04:10|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|35
1630926260000|2021-09-06 11:04:20|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.49|4544.89|15
1630926270000|2021-09-06 11:04:30|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.37|4544.77|44
1630926280000|2021-09-06 11:04:40|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.49|4544.89|22
1630926290000|2021-09-06 11:04:50|||||||||1
1630926310000|2021-09-06 11:05:10|||||||||36
1630926320000|2021-09-06 11:05:20|4545.74|4545.14|4545.87|4545.27|4545.87|4545.27|4545.74|4545.14|6
1630926350000|2021-09-06 11:05:50|4545.74|4545.14|4545.62|4545.02|4545.74|4545.14|4545.62|4545.02|31
1630926410000|2021-09-06 11:06:50|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|30
1630926440000|2021-09-06 11:07:20|||||||||19
1630926450000|2021-09-06 11:07:30|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|3
1630926470000|2021-09-06 11:07:50|||||||||1
1630926480000|2021-09-06 11:08:00|||||||||6
1630926490000|2021-09-06 11:08:10|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|22
1630926510000|2021-09-06 11:08:30|4545.24|4544.64|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|14
1630926530000|2021-09-06 11:08:50|||||||||1
1630926550000|2021-09-06 11:09:10|||||||||22
1630926570000|2021-09-06 11:09:30|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|20
1630926590000|2021-09-06 11:09:50|4544.99|4544.39|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|18
1630926600000|2021-09-06 11:10:00|||||||||2
1630926610000|2021-09-06 11:10:10|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|35
1630926630000|2021-09-06 11:10:30|||||||||2
1630926640000|2021-09-06 11:10:40|4545.24|4544.64|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|47
1630926650000|2021-09-06 11:10:50|||||||||1
1630926660000|2021-09-06 11:11:00|||||||||1
1630926680000|2021-09-06 11:11:20|||||||||1
1630926700000|2021-09-06 11:11:40|||||||||1
1630926740000|2021-09-06 11:12:20|||||||||1
1630926750000|2021-09-06 11:12:30|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.24|4544.64|17
1630926760000|2021-09-06 11:12:40|||||||||3
1630926770000|2021-09-06 11:12:50|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|20
1630926780000|2021-09-06 11:13:00|||||||||9
1630926790000|2021-09-06 11:13:10|||||||||29
1630926800000|2021-09-06 11:13:20|||||||||18
1630926810000|2021-09-06 11:13:30|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|22
1630926820000|2021-09-06 11:13:40|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|12
1630926830000|2021-09-06 11:13:50|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.24|4544.64|21
1630926840000|2021-09-06 11:14:00|4545.49|4544.89|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|38
1630926860000|2021-09-06 11:14:20|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.24|4544.64|67
1630926880000|2021-09-06 11:14:40|||||||||23
1630926890000|2021-09-06 11:14:50|||||||||1
1630926910000|2021-09-06 11:15:10|4545.62|4545.02|4545.12|4544.52|4545.62|4545.02|4545.12|4544.52|81
1630926920000|2021-09-06 11:15:20|||||||||1
1630926940000|2021-09-06 11:15:40|||||||||27
1630926950000|2021-09-06 11:15:50|||||||||17
1630926980000|2021-09-06 11:16:20|||||||||2
1630926990000|2021-09-06 11:16:30|4545.37|4544.77|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|23
1630927000000|2021-09-06 11:16:40|||||||||2
1630927010000|2021-09-06 11:16:50|||||||||85
1630927050000|2021-09-06 11:17:30|||||||||2
1630927060000|2021-09-06 11:17:40|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.24|4544.64|19
1630927080000|2021-09-06 11:18:00|||||||||3
1630927090000|2021-09-06 11:18:10|||||||||2
1630927100000|2021-09-06 11:18:20|4545.12|4544.52|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|45
1630927110000|2021-09-06 11:18:30|||||||||1
1630927120000|2021-09-06 11:18:40|||||||||1
1630927150000|2021-09-06 11:19:10|||||||||1
1630927200000|2021-09-06 11:20:00|||||||||1
1630927220000|2021-09-06 11:20:20|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|27
1630927230000|2021-09-06 11:20:30|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.49|4544.89|17
1630927240000|2021-09-06 11:20:40|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|40
1630927270000|2021-09-06 11:21:10|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.37|4544.77|20
1630927280000|2021-09-06 11:21:20|4545.37|4544.77|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|4
1630927290000|2021-09-06 11:21:30|||||||||2
1630927300000|2021-09-06 11:21:40|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.37|4544.77|15
1630927320000|2021-09-06 11:22:00|||||||||1
1630927330000|2021-09-06 11:22:10|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|14
1630927340000|2021-09-06 11:22:20|4545.49|4544.89|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|6
1630927350000|2021-09-06 11:22:30|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.24|4544.64|15
1630927360000|2021-09-06 11:22:40|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|24
1630927370000|2021-09-06 11:22:50|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.24|4544.64|32
1630927410000|2021-09-06 11:23:30|4545.12|4544.52|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|45
1630927440000|2021-09-06 11:24:00|||||||||22
1630927470000|2021-09-06 11:24:30|||||||||2
1630927500000|2021-09-06 11:25:00|||||||||7
1630927520000|2021-09-06 11:25:20|||||||||11
1630927550000|2021-09-06 11:25:50|4545.24|4544.64|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|23
1630927580000|2021-09-06 11:26:20|||||||||4
1630927590000|2021-09-06 11:26:30|||||||||3
1630927600000|2021-09-06 11:26:40|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|18
1630927610000|2021-09-06 11:26:50|4545.24|4544.64|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|42
1630927620000|2021-09-06 11:27:00|||||||||3
1630927640000|2021-09-06 11:27:20|4545.24|4544.64|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|9
1630927670000|2021-09-06 11:27:50|||||||||20
1630927680000|2021-09-06 11:28:00|||||||||1
1630927700000|2021-09-06 11:28:20|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.24|4544.64|63
1630927730000|2021-09-06 11:28:50|||||||||17
1630927740000|2021-09-06 11:29:00|||||||||1
1630927750000|2021-09-06 11:29:10|||||||||4
1630927790000|2021-09-06 11:29:50|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|28
1630927800000|2021-09-06 11:30:00|4545.49|4544.89|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|9
1630927820000|2021-09-06 11:30:20|||||||||20
1630927830000|2021-09-06 11:30:30|||||||||8
1630927860000|2021-09-06 11:31:00|||||||||16
1630927890000|2021-09-06 11:31:30|||||||||4
1630927910000|2021-09-06 11:31:50|||||||||5
1630927920000|2021-09-06 11:32:00|||||||||21
1630927940000|2021-09-06 11:32:20|||||||||26
1630927950000|2021-09-06 11:32:30|||||||||2
1630927970000|2021-09-06 11:32:50|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|14
1630927980000|2021-09-06 11:33:00|4545.37|4544.77|4545.62|4545.02|4545.62|4545.02|4545.37|4544.77|27
1630928010000|2021-09-06 11:33:30|4545.74|4545.14|4545.87|4545.27|4545.87|4545.27|4545.74|4545.14|55
1630928020000|2021-09-06 11:33:40|||||||||6
1630928030000|2021-09-06 11:33:50|4545.74|4545.14|4545.87|4545.27|4545.87|4545.27|4545.74|4545.14|20
1630928100000|2021-09-06 11:35:00|4545.74|4545.14|4545.87|4545.27|4545.87|4545.27|4545.74|4545.14|30
1630928130000|2021-09-06 11:35:30|||||||||4
1630928140000|2021-09-06 11:35:40|||||||||2
1630928170000|2021-09-06 11:36:10|||||||||1
1630928190000|2021-09-06 11:36:30|4545.74|4545.14|4545.62|4545.02|4545.87|4545.27|4545.62|4545.02|62
1630928220000|2021-09-06 11:37:00|||||||||5
1630928260000|2021-09-06 11:37:40|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|65
1630928280000|2021-09-06 11:38:00|4545.74|4545.14|4545.87|4545.27|4545.87|4545.27|4545.62|4545.02|91
1630928330000|2021-09-06 11:38:50|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|67
1630928340000|2021-09-06 11:39:00|||||||||5
1630928350000|2021-09-06 11:39:10|||||||||10
1630928360000|2021-09-06 11:39:20|4546.24|4545.64|4546.37|4545.77|4546.37|4545.77|4546.24|4545.64|66
1630928370000|2021-09-06 11:39:30|||||||||31
1630928390000|2021-09-06 11:39:50|4546.49|4545.89|4546.62|4546.02|4546.62|4546.02|4546.37|4545.77|58
1630928400000|2021-09-06 11:40:00|4546.37|4545.77|4546.62|4546.02|4546.62|4546.02|4546.37|4545.77|12
1630928410000|2021-09-06 11:40:10|||||||||20
1630928420000|2021-09-06 11:40:20|||||||||1
1630928430000|2021-09-06 11:40:30|||||||||1
1630928450000|2021-09-06 11:40:50|||||||||3
1630928470000|2021-09-06 11:41:10|4546.37|4545.77|4546.37|4545.77|4546.62|4546.02|4546.37|4545.77|36
1630928480000|2021-09-06 11:41:20|4546.62|4546.02|4546.87|4546.27|4546.87|4546.27|4546.62|4546.02|130
1630928500000|2021-09-06 11:41:40|4546.74|4546.14|4546.62|4546.02|4546.74|4546.14|4546.62|4546.02|27
1630928510000|2021-09-06 11:41:50|4546.87|4546.27|4546.62|4546.02|4546.87|4546.27|4546.62|4546.02|28
1630928520000|2021-09-06 11:42:00|||||||||1
1630928530000|2021-09-06 11:42:10|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|43
1630928540000|2021-09-06 11:42:20|||||||||36
1630928570000|2021-09-06 11:42:50|||||||||6
1630928590000|2021-09-06 11:43:10|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|15
1630928600000|2021-09-06 11:43:20|||||||||4
1630928620000|2021-09-06 11:43:40|||||||||1
1630928670000|2021-09-06 11:44:30|||||||||18
1630928710000|2021-09-06 11:45:10|||||||||2
1630928720000|2021-09-06 11:45:20|||||||||2
1630928730000|2021-09-06 11:45:30|4545.99|4545.39|4545.87|4545.27|4545.99|4545.39|4545.87|4545.27|18
1630928740000|2021-09-06 11:45:40|||||||||4
1630928760000|2021-09-06 11:46:00|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|23
1630928770000|2021-09-06 11:46:10|4545.99|4545.39|4545.87|4545.27|4545.99|4545.39|4545.87|4545.27|9
1630928780000|2021-09-06 11:46:20|4545.74|4545.14|4545.62|4545.02|4545.74|4545.14|4545.62|4545.02|38
1630928790000|2021-09-06 11:46:30|4545.74|4545.14|4545.62|4545.02|4545.87|4545.27|4545.62|4545.02|38
1630928800000|2021-09-06 11:46:40|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|8
1630928820000|2021-09-06 11:47:00|||||||||1
1630928830000|2021-09-06 11:47:10|||||||||2
1630928850000|2021-09-06 11:47:30|4545.99|4545.39|4545.87|4545.27|4545.99|4545.39|4545.87|4545.27|21
1630928880000|2021-09-06 11:48:00|4545.74|4545.14|4545.62|4545.02|4545.87|4545.27|4545.62|4545.02|28
1630928890000|2021-09-06 11:48:10|||||||||1
1630928910000|2021-09-06 11:48:30|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|36
1630928920000|2021-09-06 11:48:40|||||||||3
1630928960000|2021-09-06 11:49:20|4545.99|4545.39|4545.87|4545.27|4545.99|4545.39|4545.87|4545.27|12
1630928980000|2021-09-06 11:49:40|||||||||51
1630929000000|2021-09-06 11:50:00|4546.12|4545.52|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|19
1630929010000|2021-09-06 11:50:10|4546.12|4545.52|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|37
1630929020000|2021-09-06 11:50:20|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4545.99|4545.39|22
1630929030000|2021-09-06 11:50:30|4545.99|4545.39|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|10
1630929060000|2021-09-06 11:51:00|||||||||62
1630929070000|2021-09-06 11:51:10|||||||||8
1630929110000|2021-09-06 11:51:50|||||||||5
1630929120000|2021-09-06 11:52:00|||||||||21
1630929130000|2021-09-06 11:52:10|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|15
1630929140000|2021-09-06 11:52:20|4545.87|4545.27|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|81
1630929150000|2021-09-06 11:52:30|||||||||4
1630929190000|2021-09-06 11:53:10|||||||||1
1630929220000|2021-09-06 11:53:40|||||||||3
1630929240000|2021-09-06 11:54:00|||||||||2
1630929290000|2021-09-06 11:54:50|4546.12|4545.52|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|47
1630929310000|2021-09-06 11:55:10|||||||||3
1630929340000|2021-09-06 11:55:40|||||||||12
1630929350000|2021-09-06 11:55:50|4545.99|4545.39|4546.12|4545.52|4546.12|4545.52|4545.87|4545.27|16
1630929360000|2021-09-06 11:56:00|||||||||55
1630929380000|2021-09-06 11:56:20|||||||||16
1630929390000|2021-09-06 11:56:30|||||||||6
1630929430000|2021-09-06 11:57:10|||||||||13
1630929440000|2021-09-06 11:57:20|4545.99|4545.39|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|35
1630929450000|2021-09-06 11:57:30|4545.99|4545.39|4546.12|4545.52|4546.12|4545.52|4545.87|4545.27|13
1630929460000|2021-09-06 11:57:40|||||||||26
1630929470000|2021-09-06 11:57:50|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|8
1630929510000|2021-09-06 11:58:30|4545.99|4545.39|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|25
1630929550000|2021-09-06 11:59:10|||||||||8
1630929570000|2021-09-06 11:59:30|4545.62|4545.02|4545.87|4545.27|4545.87|4545.27|4545.62|4545.02|34
1630929590000|2021-09-06 11:59:50|||||||||27
1630929600000|2021-09-06 12:00:00|4545.99|4545.39|4546.12|4545.52|4546.12|4545.52|4545.99|4545.39|46
1630929610000|2021-09-06 12:00:10|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|94
1630929620000|2021-09-06 12:00:20|4546.62|4546.02|4546.37|4545.77|4546.62|4546.02|4546.12|4545.52|90
1630929630000|2021-09-06 12:00:30|4546.12|4545.52|4546.24|4545.64|4546.24|4545.64|4546.12|4545.52|13
1630929640000|2021-09-06 12:00:40|4546.37|4545.77|4546.12|4545.52|4546.37|4545.77|4546.12|4545.52|4
1630929660000|2021-09-06 12:01:00|||||||||5
1630929670000|2021-09-06 12:01:10|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|10
1630929680000|2021-09-06 12:01:20|4546.24|4545.64|4546.12|4545.52|4546.24|4545.64|4546.12|4545.52|13
1630929690000|2021-09-06 12:01:30|4546.24|4545.64|4546.37|4545.77|4546.37|4545.77|4546.24|4545.64|9
1630929710000|2021-09-06 12:01:50|4546.24|4545.64|4546.12|4545.52|4546.24|4545.64|4546.12|4545.52|7
1630929720000|2021-09-06 12:02:00|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|4
1630929750000|2021-09-06 12:02:30|||||||||1
1630929760000|2021-09-06 12:02:40|||||||||4
1630929790000|2021-09-06 12:03:10|4546.62|4546.02|4546.37|4545.77|4546.62|4546.02|4546.37|4545.77|15
1630929810000|2021-09-06 12:03:30|4546.49|4545.89|4546.37|4545.77|4546.49|4545.89|4546.37|4545.77|30
1630929840000|2021-09-06 12:04:00|||||||||8
1630929850000|2021-09-06 12:04:10|||||||||2
1630929870000|2021-09-06 12:04:30|||||||||1
1630929890000|2021-09-06 12:04:50|||||||||2
1630929910000|2021-09-06 12:05:10|4546.12|4545.52|4546.12|4545.52|4546.24|4545.64|4546.12|4545.52|36
1630929940000|2021-09-06 12:05:40|||||||||1
1630929950000|2021-09-06 12:05:50|||||||||1
1630929960000|2021-09-06 12:06:00|||||||||36
1630929990000|2021-09-06 12:06:30|||||||||3
1630930010000|2021-09-06 12:06:50|||||||||1
1630930020000|2021-09-06 12:07:00|||||||||1
1630930030000|2021-09-06 12:07:10|||||||||3
1630930040000|2021-09-06 12:07:20|4545.99|4545.39|4546.12|4545.52|4546.12|4545.52|4545.99|4545.39|13
1630930060000|2021-09-06 12:07:40|||||||||1
1630930080000|2021-09-06 12:08:00|||||||||12
1630930090000|2021-09-06 12:08:10|||||||||3
1630930120000|2021-09-06 12:08:40|||||||||15
1630930130000|2021-09-06 12:08:50|4546.24|4545.64|4546.24|4545.64|4546.37|4545.77|4546.24|4545.64|15
1630930140000|2021-09-06 12:09:00|4546.37|4545.77|4546.12|4545.52|4546.37|4545.77|4546.12|4545.52|10
1630930150000|2021-09-06 12:09:10|||||||||6
1630930170000|2021-09-06 12:09:30|||||||||5
1630930180000|2021-09-06 12:09:40|||||||||1
1630930200000|2021-09-06 12:10:00|||||||||1
1630930230000|2021-09-06 12:10:30|||||||||3
1630930240000|2021-09-06 12:10:40|||||||||1
1630930250000|2021-09-06 12:10:50|||||||||1
1630930260000|2021-09-06 12:11:00|||||||||1
1630930270000|2021-09-06 12:11:10|||||||||2
1630930290000|2021-09-06 12:11:30|||||||||1
1630930310000|2021-09-06 12:11:50|||||||||6
1630930320000|2021-09-06 12:12:00|||||||||2
1630930350000|2021-09-06 12:12:30|4546.24|4545.64|4546.37|4545.77|4546.37|4545.77|4546.24|4545.64|13
1630930390000|2021-09-06 12:13:10|||||||||39
1630930400000|2021-09-06 12:13:20|||||||||1
1630930420000|2021-09-06 12:13:40|4546.49|4545.89|4546.62|4546.02|4546.62|4546.02|4546.49|4545.89|9
1630930440000|2021-09-06 12:14:00|||||||||3
1630930460000|2021-09-06 12:14:20|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|14
1630930470000|2021-09-06 12:14:30|||||||||1
1630930480000|2021-09-06 12:14:40|4546.49|4545.89|4546.37|4545.77|4546.49|4545.89|4546.37|4545.77|29
1630930490000|2021-09-06 12:14:50|4546.49|4545.89|4546.37|4545.77|4546.49|4545.89|4546.37|4545.77|11
1630930500000|2021-09-06 12:15:00|4546.62|4546.02|4546.37|4545.77|4546.62|4546.02|4546.37|4545.77|25
1630930520000|2021-09-06 12:15:20|4546.49|4545.89|4546.62|4546.02|4546.62|4546.02|4546.49|4545.89|9
1630930530000|2021-09-06 12:15:30|4546.49|4545.89|4546.62|4546.02|4546.62|4546.02|4546.49|4545.89|2
1630930540000|2021-09-06 12:15:40|4546.49|4545.89|4546.62|4546.02|4546.62|4546.02|4546.49|4545.89|1
1630930550000|2021-09-06 12:15:50|||||||||2
1630930560000|2021-09-06 12:16:00|||||||||4
1630930570000|2021-09-06 12:16:10|4546.49|4545.89|4546.62|4546.02|4546.62|4546.02|4546.37|4545.77|14
1630930600000|2021-09-06 12:16:40|||||||||2
1630930610000|2021-09-06 12:16:50|4546.87|4546.27|4546.74|4546.14|4546.87|4546.27|4546.74|4546.14|36
1630930620000|2021-09-06 12:17:00|4546.62|4546.02|4546.62|4546.02|4546.62|4546.02|4546.62|4546.02|40
1630930640000|2021-09-06 12:17:20|||||||||1
1630930680000|2021-09-06 12:18:00|||||||||2
1630930700000|2021-09-06 12:18:20|||||||||31
1630930710000|2021-09-06 12:18:30|||||||||6
1630930720000|2021-09-06 12:18:40|||||||||30
1630930730000|2021-09-06 12:18:50|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|7
1630930750000|2021-09-06 12:19:10|||||||||1
1630930770000|2021-09-06 12:19:30|4546.49|4545.89|4546.62|4546.02|4546.62|4546.02|4546.49|4545.89|28
1630930780000|2021-09-06 12:19:40|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|5
1630930790000|2021-09-06 12:19:50|4546.49|4545.89|4546.37|4545.77|4546.62|4546.02|4546.37|4545.77|24
1630930800000|2021-09-06 12:20:00|4546.49|4545.89|4546.62|4546.02|4546.62|4546.02|4546.49|4545.89|9
1630930810000|2021-09-06 12:20:10|||||||||1
1630930830000|2021-09-06 12:20:30|||||||||3
1630930850000|2021-09-06 12:20:50|||||||||1
1630930870000|2021-09-06 12:21:10|||||||||1
1630930880000|2021-09-06 12:21:20|||||||||3
1630930900000|2021-09-06 12:21:40|||||||||2
1630930910000|2021-09-06 12:21:50|||||||||2
1630930930000|2021-09-06 12:22:10|||||||||1
1630930950000|2021-09-06 12:22:30|||||||||2
1630930960000|2021-09-06 12:22:40|||||||||10
1630930980000|2021-09-06 12:23:00|||||||||3
1630930990000|2021-09-06 12:23:10|||||||||1
1630931020000|2021-09-06 12:23:40|||||||||4
1630931040000|2021-09-06 12:24:00|||||||||1
1630931050000|2021-09-06 12:24:10|||||||||1
1630931080000|2021-09-06 12:24:40|||||||||53
1630931090000|2021-09-06 12:24:50|||||||||1
1630931110000|2021-09-06 12:25:10|||||||||3
1630931130000|2021-09-06 12:25:30|4546.49|4545.89|4546.37|4545.77|4546.49|4545.89|4546.37|4545.77|29
1630931140000|2021-09-06 12:25:40|||||||||3
1630931150000|2021-09-06 12:25:50|||||||||5
1630931180000|2021-09-06 12:26:20|||||||||3
1630931200000|2021-09-06 12:26:40|||||||||1
1630931240000|2021-09-06 12:27:20|||||||||21
1630931250000|2021-09-06 12:27:30|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|95
1630931260000|2021-09-06 12:27:40|||||||||5
1630931270000|2021-09-06 12:27:50|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|4546.12|4545.52|93
1630931280000|2021-09-06 12:28:00|4546.24|4545.64|4546.12|4545.52|4546.24|4545.64|4546.12|4545.52|30
1630931290000|2021-09-06 12:28:10|||||||||4
1630931310000|2021-09-06 12:28:30|4546.24|4545.64|4546.37|4545.77|4546.37|4545.77|4546.24|4545.64|33
1630931320000|2021-09-06 12:28:40|4546.24|4545.64|4546.37|4545.77|4546.37|4545.77|4546.24|4545.64|6
1630931330000|2021-09-06 12:28:50|4546.24|4545.64|4546.37|4545.77|4546.37|4545.77|4546.24|4545.64|4
1630931340000|2021-09-06 12:29:00|||||||||46
1630931350000|2021-09-06 12:29:10|4546.49|4545.89|4546.37|4545.77|4546.49|4545.89|4546.37|4545.77|12
1630931360000|2021-09-06 12:29:20|||||||||2
1630931390000|2021-09-06 12:29:50|||||||||4
1630931450000|2021-09-06 12:30:50|4546.62|4546.02|4546.62|4546.02|4546.62|4546.02|4546.62|4546.02|32
1630931460000|2021-09-06 12:31:00|||||||||8
1630931470000|2021-09-06 12:31:10|||||||||10
1630931480000|2021-09-06 12:31:20|||||||||5
1630931490000|2021-09-06 12:31:30|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|67
1630931510000|2021-09-06 12:31:50|||||||||1
1630931530000|2021-09-06 12:32:10|4546.62|4546.02|4546.37|4545.77|4546.62|4546.02|4546.37|4545.77|21
1630931580000|2021-09-06 12:33:00|||||||||2
1630931600000|2021-09-06 12:33:20|||||||||1
1630931650000|2021-09-06 12:34:10|||||||||3
1630931660000|2021-09-06 12:34:20|||||||||9
1630931680000|2021-09-06 12:34:40|||||||||1
1630931720000|2021-09-06 12:35:20|||||||||7
1630931730000|2021-09-06 12:35:30|4546.24|4545.64|4546.24|4545.64|4546.37|4545.77|4546.24|4545.64|44
1630931740000|2021-09-06 12:35:40|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|4546.37|4545.77|1
1630931770000|2021-09-06 12:36:10|4546.24|4545.64|4546.24|4545.64|4546.24|4545.64|4546.12|4545.52|28
1630931780000|2021-09-06 12:36:20|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|36
1630931790000|2021-09-06 12:36:30|||||||||5
1630931800000|2021-09-06 12:36:40|||||||||2
1630931820000|2021-09-06 12:37:00|||||||||1
1630931830000|2021-09-06 12:37:10|||||||||1
1630931850000|2021-09-06 12:37:30|4546.24|4545.64|4546.12|4545.52|4546.24|4545.64|4546.12|4545.52|21
1630931870000|2021-09-06 12:37:50|||||||||2
1630931910000|2021-09-06 12:38:30|||||||||1
1630931920000|2021-09-06 12:38:40|||||||||1
1630931930000|2021-09-06 12:38:50|||||||||1
1630931950000|2021-09-06 12:39:10|4545.99|4545.39|4545.87|4545.27|4545.99|4545.39|4545.87|4545.27|31
1630931960000|2021-09-06 12:39:20|||||||||17
1630931980000|2021-09-06 12:39:40|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|47
1630932000000|2021-09-06 12:40:00|||||||||2
1630932010000|2021-09-06 12:40:10|||||||||2
1630932020000|2021-09-06 12:40:20|||||||||5
1630932040000|2021-09-06 12:40:40|||||||||5
1630932050000|2021-09-06 12:40:50|||||||||2
1630932060000|2021-09-06 12:41:00|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|29
1630932070000|2021-09-06 12:41:10|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|35
1630932080000|2021-09-06 12:41:20|4545.49|4544.89|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|37
1630932090000|2021-09-06 12:41:30|||||||||4
1630932100000|2021-09-06 12:41:40|4545.49|4544.89|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|39
1630932110000|2021-09-06 12:41:50|4545.49|4544.89|4545.49|4544.89|4545.49|4544.89|4545.49|4544.89|16
1630932120000|2021-09-06 12:42:00|4545.37|4544.77|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|18
1630932140000|2021-09-06 12:42:20|||||||||3
1630932150000|2021-09-06 12:42:30|4545.24|4544.64|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|192
1630932160000|2021-09-06 12:42:40|||||||||2
1630932170000|2021-09-06 12:42:50|||||||||30
1630932180000|2021-09-06 12:43:00|||||||||10
1630932190000|2021-09-06 12:43:10|4544.87|4544.27|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|83
1630932210000|2021-09-06 12:43:30|4544.99|4544.39|4544.87|4544.27|4544.99|4544.39|4544.87|4544.27|75
1630932220000|2021-09-06 12:43:40|||||||||5
1630932230000|2021-09-06 12:43:50|||||||||1
1630932240000|2021-09-06 12:44:00|||||||||1
1630932260000|2021-09-06 12:44:20|||||||||6
1630932300000|2021-09-06 12:45:00|||||||||7
1630932310000|2021-09-06 12:45:10|||||||||7
1630932330000|2021-09-06 12:45:30|||||||||7
1630932340000|2021-09-06 12:45:40|||||||||4
1630932350000|2021-09-06 12:45:50|||||||||1
1630932360000|2021-09-06 12:46:00|||||||||155
1630932410000|2021-09-06 12:46:50|||||||||1
1630932420000|2021-09-06 12:47:00|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4544.99|4544.39|125
1630932430000|2021-09-06 12:47:10|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|11
1630932440000|2021-09-06 12:47:20|||||||||1
1630932480000|2021-09-06 12:48:00|||||||||28
1630932490000|2021-09-06 12:48:10|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.99|4544.39|23
1630932500000|2021-09-06 12:48:20|4544.99|4544.39|4544.87|4544.27|4544.99|4544.39|4544.87|4544.27|36
1630932510000|2021-09-06 12:48:30|||||||||1
1630932520000|2021-09-06 12:48:40|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|17
1630932530000|2021-09-06 12:48:50|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.99|4544.39|8
1630932550000|2021-09-06 12:49:10|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4
1630932580000|2021-09-06 12:49:40|||||||||39
1630932600000|2021-09-06 12:50:00|4544.99|4544.39|4545.12|4544.52|4545.12|4544.52|4544.99|4544.39|17
1630932610000|2021-09-06 12:50:10|||||||||13
1630932630000|2021-09-06 12:50:30|||||||||1
1630932640000|2021-09-06 12:50:40|||||||||39
1630932650000|2021-09-06 12:50:50|||||||||4
1630932660000|2021-09-06 12:51:00|4545.24|4544.64|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|59
1630932680000|2021-09-06 12:51:20|||||||||4
1630932690000|2021-09-06 12:51:30|||||||||1
1630932710000|2021-09-06 12:51:50|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.24|4544.64|29
1630932720000|2021-09-06 12:52:00|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|29
1630932740000|2021-09-06 12:52:20|||||||||4
1630932750000|2021-09-06 12:52:30|4545.12|4544.52|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|66
1630932760000|2021-09-06 12:52:40|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|16
1630932770000|2021-09-06 12:52:50|||||||||2
1630932780000|2021-09-06 12:53:00|||||||||23
1630932790000|2021-09-06 12:53:10|||||||||5
1630932810000|2021-09-06 12:53:30|||||||||104
1630932820000|2021-09-06 12:53:40|||||||||1
1630932830000|2021-09-06 12:53:50|||||||||1
1630932840000|2021-09-06 12:54:00|||||||||4
1630932860000|2021-09-06 12:54:20|||||||||50
1630932870000|2021-09-06 12:54:30|||||||||9
1630932880000|2021-09-06 12:54:40|||||||||1
1630932890000|2021-09-06 12:54:50|4545.62|4545.02|4545.49|4544.89|4545.62|4545.02|4545.49|4544.89|28
1630932900000|2021-09-06 12:55:00|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|81
1630932910000|2021-09-06 12:55:10|4545.12|4544.52|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|32
1630932920000|2021-09-06 12:55:20|||||||||29
1630932940000|2021-09-06 12:55:40|||||||||31
1630932950000|2021-09-06 12:55:50|||||||||21
1630932960000|2021-09-06 12:56:00|||||||||6
1630933000000|2021-09-06 12:56:40|4545.12|4544.52|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|35
1630933020000|2021-09-06 12:57:00|||||||||3
1630933030000|2021-09-06 12:57:10|4545.24|4544.64|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|25
1630933070000|2021-09-06 12:57:50|||||||||1
1630933090000|2021-09-06 12:58:10|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.24|4544.64|12
1630933100000|2021-09-06 12:58:20|||||||||2
1630933160000|2021-09-06 12:59:20|||||||||2
1630933170000|2021-09-06 12:59:30|||||||||1
1630933180000|2021-09-06 12:59:40|||||||||2
1630933200000|2021-09-06 13:00:00|||||||||3
1630933210000|2021-09-06 13:00:10|||||||||6
1630933220000|2021-09-06 13:00:20|||||||||6
1630933230000|2021-09-06 13:00:30|4545.49|4544.89|4545.37|4544.77|4545.62|4545.02|4545.37|4544.77|76
1630933240000|2021-09-06 13:00:40|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|8
1630933260000|2021-09-06 13:01:00|||||||||3
1630933280000|2021-09-06 13:01:20|||||||||2
1630933290000|2021-09-06 13:01:30|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.49|4544.89|39
1630933320000|2021-09-06 13:02:00|||||||||12
1630933330000|2021-09-06 13:02:10|||||||||2
1630933340000|2021-09-06 13:02:20|||||||||3
1630933350000|2021-09-06 13:02:30|||||||||4
1630933370000|2021-09-06 13:02:50|||||||||1
1630933390000|2021-09-06 13:03:10|||||||||11
1630933400000|2021-09-06 13:03:20|||||||||14
1630933420000|2021-09-06 13:03:40|||||||||16
1630933430000|2021-09-06 13:03:50|||||||||31
1630933470000|2021-09-06 13:04:30|||||||||1
1630933480000|2021-09-06 13:04:40|||||||||1
1630933490000|2021-09-06 13:04:50|4545.49|4544.89|4545.49|4544.89|4545.49|4544.89|4545.49|4544.89|40
1630933500000|2021-09-06 13:05:00|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|19
1630933540000|2021-09-06 13:05:40|4545.49|4544.89|4545.62|4545.02|4545.62|4545.02|4545.37|4544.77|76
1630933550000|2021-09-06 13:05:50|||||||||7
1630933560000|2021-09-06 13:06:00|||||||||1
1630933570000|2021-09-06 13:06:10|4545.87|4545.27|4545.62|4545.02|4545.87|4545.27|4545.62|4545.02|70
1630933580000|2021-09-06 13:06:20|4545.74|4545.14|4545.87|4545.27|4545.87|4545.27|4545.62|4545.02|5
1630933590000|2021-09-06 13:06:30|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|17
1630933600000|2021-09-06 13:06:40|||||||||1
1630933610000|2021-09-06 13:06:50|||||||||3
1630933620000|2021-09-06 13:07:00|4545.87|4545.27|4545.62|4545.02|4545.87|4545.27|4545.62|4545.02|17
1630933690000|2021-09-06 13:08:10|4545.74|4545.14|4545.62|4545.02|4545.74|4545.14|4545.62|4545.02|68
1630933700000|2021-09-06 13:08:20|||||||||12
1630933710000|2021-09-06 13:08:30|||||||||1
1630933720000|2021-09-06 13:08:40|||||||||4
1630933770000|2021-09-06 13:09:30|||||||||1
1630933780000|2021-09-06 13:09:40|||||||||1
1630933800000|2021-09-06 13:10:00|||||||||5
1630933810000|2021-09-06 13:10:10|||||||||1
1630933820000|2021-09-06 13:10:20|4545.74|4545.14|4545.87|4545.27|4545.87|4545.27|4545.74|4545.14|55
1630933830000|2021-09-06 13:10:30|4545.74|4545.14|4545.62|4545.02|4545.74|4545.14|4545.62|4545.02|30
1630933840000|2021-09-06 13:10:40|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|9
1630933880000|2021-09-06 13:11:20|||||||||34
1630933890000|2021-09-06 13:11:30|||||||||2
1630933910000|2021-09-06 13:11:50|||||||||6
1630933930000|2021-09-06 13:12:10|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|84
1630933940000|2021-09-06 13:12:20|||||||||3
1630933960000|2021-09-06 13:12:40|||||||||8
1630933970000|2021-09-06 13:12:50|||||||||7
1630933990000|2021-09-06 13:13:10|||||||||5
1630934010000|2021-09-06 13:13:30|||||||||2
1630934020000|2021-09-06 13:13:40|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.62|4545.02|114
1630934030000|2021-09-06 13:13:50|||||||||7
1630934040000|2021-09-06 13:14:00|4545.74|4545.14|4545.62|4545.02|4545.74|4545.14|4545.62|4545.02|15
1630934050000|2021-09-06 13:14:10|||||||||3
1630934060000|2021-09-06 13:14:20|||||||||2
1630934090000|2021-09-06 13:14:50|||||||||8
1630934100000|2021-09-06 13:15:00|||||||||4
1630934110000|2021-09-06 13:15:10|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|175
1630934130000|2021-09-06 13:15:30|4545.49|4544.89|4545.37|4544.77|4545.49|4544.89|4545.37|4544.77|47
1630934160000|2021-09-06 13:16:00|4545.24|4544.64|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|77
1630934170000|2021-09-06 13:16:10|||||||||43
1630934180000|2021-09-06 13:16:20|||||||||8
1630934190000|2021-09-06 13:16:30|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|98
1630934200000|2021-09-06 13:16:40|||||||||9
1630934210000|2021-09-06 13:16:50|||||||||10
1630934220000|2021-09-06 13:17:00|||||||||4
1630934230000|2021-09-06 13:17:10|4544.99|4544.39|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|61
1630934240000|2021-09-06 13:17:20|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|39
1630934250000|2021-09-06 13:17:30|||||||||3
1630934280000|2021-09-06 13:18:00|||||||||1
1630934290000|2021-09-06 13:18:10|||||||||7
1630934300000|2021-09-06 13:18:20|||||||||3
1630934310000|2021-09-06 13:18:30|||||||||7
1630934330000|2021-09-06 13:18:50|||||||||15
1630934340000|2021-09-06 13:19:00|4544.99|4544.39|4544.87|4544.27|4544.99|4544.39|4544.87|4544.27|50
1630934350000|2021-09-06 13:19:10|||||||||7
1630934360000|2021-09-06 13:19:20|||||||||5
1630934370000|2021-09-06 13:19:30|||||||||9
1630934380000|2021-09-06 13:19:40|||||||||23
1630934390000|2021-09-06 13:19:50|||||||||4
1630934400000|2021-09-06 13:20:00|||||||||7
1630934420000|2021-09-06 13:20:20|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|52
1630934440000|2021-09-06 13:20:40|||||||||5
1630934450000|2021-09-06 13:20:50|||||||||6
1630934460000|2021-09-06 13:21:00|||||||||6
1630934480000|2021-09-06 13:21:20|||||||||8
1630934490000|2021-09-06 13:21:30|||||||||8
1630934500000|2021-09-06 13:21:40|||||||||13
1630934510000|2021-09-06 13:21:50|||||||||22
1630934520000|2021-09-06 13:22:00|||||||||6
1630934530000|2021-09-06 13:22:10|||||||||1
1630934560000|2021-09-06 13:22:40|||||||||35
1630934580000|2021-09-06 13:23:00|||||||||67
1630934590000|2021-09-06 13:23:10|||||||||12
1630934600000|2021-09-06 13:23:20|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|10
1630934620000|2021-09-06 13:23:40|||||||||4
1630934630000|2021-09-06 13:23:50|||||||||1
1630934640000|2021-09-06 13:24:00|4545.12|4544.52|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|43
1630934650000|2021-09-06 13:24:10|4545.24|4544.64|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|12
1630934670000|2021-09-06 13:24:30|||||||||12
1630934680000|2021-09-06 13:24:40|||||||||1
1630934700000|2021-09-06 13:25:00|||||||||3
1630934710000|2021-09-06 13:25:10|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.24|4544.64|32
1630934730000|2021-09-06 13:25:30|||||||||7
1630934740000|2021-09-06 13:25:40|||||||||3
1630934750000|2021-09-06 13:25:50|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|36
1630934760000|2021-09-06 13:26:00|||||||||7
1630934770000|2021-09-06 13:26:10|||||||||12
1630934780000|2021-09-06 13:26:20|||||||||5
1630934790000|2021-09-06 13:26:30|||||||||2
1630934800000|2021-09-06 13:26:40|4544.99|4544.39|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|51
1630934810000|2021-09-06 13:26:50|||||||||1
1630934820000|2021-09-06 13:27:00|||||||||1
1630934830000|2021-09-06 13:27:10|||||||||1
1630934850000|2021-09-06 13:27:30|||||||||3
1630934860000|2021-09-06 13:27:40|||||||||44
1630934870000|2021-09-06 13:27:50|||||||||2
1630934880000|2021-09-06 13:28:00|||||||||2
1630934890000|2021-09-06 13:28:10|||||||||2
1630934900000|2021-09-06 13:28:20|||||||||2
1630934910000|2021-09-06 13:28:30|||||||||1
1630934920000|2021-09-06 13:28:40|||||||||3
1630934930000|2021-09-06 13:28:50|||||||||6
1630934940000|2021-09-06 13:29:00|||||||||4
1630934950000|2021-09-06 13:29:10|||||||||3
1630934960000|2021-09-06 13:29:20|||||||||2
1630934970000|2021-09-06 13:29:30|||||||||19
1630934980000|2021-09-06 13:29:40|||||||||1
1630934990000|2021-09-06 13:29:50|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|82
1630935000000|2021-09-06 13:30:00|4545.02|4544.62|4545.02|4544.62|4545.02|4544.62|4544.77|4544.37|45
1630935010000|2021-09-06 13:30:10|4545.27|4544.87|4545.27|4544.87|4545.27|4544.87|4545.27|4544.87|71
1630935020000|2021-09-06 13:30:20|||||||||2
1630935030000|2021-09-06 13:30:30|||||||||6
1630935040000|2021-09-06 13:30:40|||||||||4
1630935050000|2021-09-06 13:30:50|||||||||8
1630935060000|2021-09-06 13:31:00|||||||||18
1630935070000|2021-09-06 13:31:10|||||||||6
1630935080000|2021-09-06 13:31:20|4545.02|4544.62|4545.27|4544.87|4545.27|4544.87|4545.02|4544.62|104
1630935090000|2021-09-06 13:31:30|||||||||5
1630935100000|2021-09-06 13:31:40|||||||||6
1630935110000|2021-09-06 13:31:50|||||||||6
1630935120000|2021-09-06 13:32:00|||||||||3
1630935130000|2021-09-06 13:32:10|||||||||4
1630935140000|2021-09-06 13:32:20|4545.14|4544.74|4545.02|4544.62|4545.14|4544.74|4545.02|4544.62|42
1630935150000|2021-09-06 13:32:30|||||||||11
1630935160000|2021-09-06 13:32:40|||||||||9
1630935170000|2021-09-06 13:32:50|||||||||1
1630935180000|2021-09-06 13:33:00|||||||||101
1630935190000|2021-09-06 13:33:10|||||||||13
1630935200000|2021-09-06 13:33:20|||||||||4
1630935210000|2021-09-06 13:33:30|||||||||22
1630935220000|2021-09-06 13:33:40|||||||||5
1630935230000|2021-09-06 13:33:50|||||||||3
1630935240000|2021-09-06 13:34:00|||||||||5
1630935250000|2021-09-06 13:34:10|||||||||28
1630935260000|2021-09-06 13:34:20|||||||||3
1630935270000|2021-09-06 13:34:30|||||||||2
1630935280000|2021-09-06 13:34:40|4544.89|4544.49|4545.02|4544.62|4545.02|4544.62|4544.89|4544.49|57
1630935290000|2021-09-06 13:34:50|4544.89|4544.49|4545.02|4544.62|4545.02|4544.62|4544.89|4544.49|5
1630935300000|2021-09-06 13:35:00|||||||||37
1630935310000|2021-09-06 13:35:10|||||||||5
1630935320000|2021-09-06 13:35:20|||||||||11
1630935330000|2021-09-06 13:35:30|||||||||11
1630935340000|2021-09-06 13:35:40|||||||||9
1630935350000|2021-09-06 13:35:50|4544.77|4544.37|4544.77|4544.37|4545.02|4544.62|4544.77|4544.37|91
1630935370000|2021-09-06 13:36:10|||||||||4
1630935380000|2021-09-06 13:36:20|||||||||16
1630935390000|2021-09-06 13:36:30|||||||||5
1630935400000|2021-09-06 13:36:40|||||||||8
1630935410000|2021-09-06 13:36:50|||||||||9
1630935420000|2021-09-06 13:37:00|||||||||11
1630935430000|2021-09-06 13:37:10|||||||||9
1630935440000|2021-09-06 13:37:20|||||||||5
1630935450000|2021-09-06 13:37:30|||||||||9
1630935460000|2021-09-06 13:37:40|||||||||3
1630935470000|2021-09-06 13:37:50|||||||||13
1630935490000|2021-09-06 13:38:10|||||||||15
1630935500000|2021-09-06 13:38:20|||||||||5
1630935510000|2021-09-06 13:38:30|||||||||5
1630935520000|2021-09-06 13:38:40|||||||||110
1630935530000|2021-09-06 13:38:50|||||||||4
1630935540000|2021-09-06 13:39:00|||||||||30
1630935550000|2021-09-06 13:39:10|||||||||8
1630935560000|2021-09-06 13:39:20|4545.02|4544.62|4544.89|4544.49|4545.02|4544.62|4544.89|4544.49|203
1630935570000|2021-09-06 13:39:30|4544.77|4544.37|4545.02|4544.62|4545.02|4544.62|4544.77|4544.37|56
1630935580000|2021-09-06 13:39:40|||||||||20
1630935590000|2021-09-06 13:39:50|||||||||13
1630935600000|2021-09-06 13:40:00|4545.14|4544.74|4545.27|4544.87|4545.27|4544.87|4545.14|4544.74|135
1630935610000|2021-09-06 13:40:10|||||||||49
1630935620000|2021-09-06 13:40:20|||||||||8
1630935630000|2021-09-06 13:40:30|||||||||8
1630935640000|2021-09-06 13:40:40|||||||||161
1630935650000|2021-09-06 13:40:50|4545.02|4544.62|4545.02|4544.62|4545.02|4544.62|4545.02|4544.62|44
1630935700000|2021-09-06 13:41:40|4545.27|4544.87|4545.27|4544.87|4545.27|4544.87|4545.27|4544.87|71
1630935710000|2021-09-06 13:41:50|4545.14|4544.74|4545.02|4544.62|4545.14|4544.74|4545.02|4544.62|35
1630935720000|2021-09-06 13:42:00|||||||||1
1630935730000|2021-09-06 13:42:10|||||||||3
1630935740000|2021-09-06 13:42:20|4545.27|4544.87|4545.52|4545.12|4545.52|4545.12|4545.27|4544.87|136
1630935750000|2021-09-06 13:42:30|4545.39|4544.99|4545.27|4544.87|4545.52|4545.12|4545.27|4544.87|4
1630935760000|2021-09-06 13:42:40|4545.52|4545.12|4545.27|4544.87|4545.52|4545.12|4545.27|4544.87|46
1630935790000|2021-09-06 13:43:10|||||||||1
1630935800000|2021-09-06 13:43:20|||||||||1
1630935810000|2021-09-06 13:43:30|||||||||1
1630935830000|2021-09-06 13:43:50|||||||||1
1630935840000|2021-09-06 13:44:00|||||||||2
1630935850000|2021-09-06 13:44:10|||||||||1
1630935860000|2021-09-06 13:44:20|||||||||6
1630935870000|2021-09-06 13:44:30|4545.39|4544.99|4545.52|4545.12|4545.52|4545.12|4545.39|4544.99|53
1630935880000|2021-09-06 13:44:40|||||||||15
1630935890000|2021-09-06 13:44:50|||||||||2
1630935900000|2021-09-06 13:45:00|||||||||71
1630935920000|2021-09-06 13:45:20|4545.77|4545.37|4545.77|4545.37|4545.77|4545.37|4545.77|4545.37|50
1630935930000|2021-09-06 13:45:30|||||||||2
1630935940000|2021-09-06 13:45:40|||||||||9
1630935950000|2021-09-06 13:45:50|||||||||2
1630935960000|2021-09-06 13:46:00|4545.89|4545.49|4546.02|4545.62|4546.02|4545.62|4545.89|4545.49|66
1630935970000|2021-09-06 13:46:10|||||||||3
1630935980000|2021-09-06 13:46:20|||||||||29
1630936000000|2021-09-06 13:46:40|||||||||9
1630936010000|2021-09-06 13:46:50|||||||||7
1630936020000|2021-09-06 13:47:00|||||||||7
1630936030000|2021-09-06 13:47:10|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|50
1630936040000|2021-09-06 13:47:20|||||||||6
1630936050000|2021-09-06 13:47:30|4546.02|4545.62|4546.02|4545.62|4546.02|4545.62|4546.02|4545.62|74
1630936060000|2021-09-06 13:47:40|||||||||1
1630936070000|2021-09-06 13:47:50|||||||||3
1630936080000|2021-09-06 13:48:00|||||||||2
1630936090000|2021-09-06 13:48:10|||||||||2
1630936110000|2021-09-06 13:48:30|||||||||2
1630936120000|2021-09-06 13:48:40|||||||||1
1630936130000|2021-09-06 13:48:50|4546.14|4545.74|4546.27|4545.87|4546.27|4545.87|4546.14|4545.74|86
1630936140000|2021-09-06 13:49:00|||||||||1
1630936150000|2021-09-06 13:49:10|4546.52|4546.12|4546.52|4546.12|4546.52|4546.12|4546.52|4546.12|58
1630936160000|2021-09-06 13:49:20|||||||||6
1630936170000|2021-09-06 13:49:30|4546.77|4546.37|4547.27|4546.87|4547.27|4546.87|4546.77|4546.37|360
1630936180000|2021-09-06 13:49:40|4547.52|4547.12|4547.27|4546.87|4547.52|4547.12|4547.27|4546.87|152
1630936190000|2021-09-06 13:49:50|4547.52|4547.12|4547.52|4547.12|4547.52|4547.12|4547.52|4547.12|112
1630936200000|2021-09-06 13:50:00|4547.77|4547.37|4547.77|4547.37|4548.02|4547.62|4547.77|4547.37|342
1630936210000|2021-09-06 13:50:10|4548.02|4547.62|4548.02|4547.62|4548.02|4547.62|4548.02|4547.62|60
1630936220000|2021-09-06 13:50:20|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|4548.02|4547.62|165
1630936230000|2021-09-06 13:50:30|4548.02|4547.62|4548.02|4547.62|4548.02|4547.62|4548.02|4547.62|32
1630936240000|2021-09-06 13:50:40|||||||||2
1630936250000|2021-09-06 13:50:50|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|118
1630936260000|2021-09-06 13:51:00|||||||||50
1630936270000|2021-09-06 13:51:10|||||||||21
1630936280000|2021-09-06 13:51:20|||||||||25
1630936290000|2021-09-06 13:51:30|||||||||3
1630936300000|2021-09-06 13:51:40|4548.52|4548.12|4548.27|4547.87|4548.52|4548.12|4548.27|4547.87|48
1630936310000|2021-09-06 13:51:50|||||||||1
1630936320000|2021-09-06 13:52:00|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|31
1630936340000|2021-09-06 13:52:20|4548.39|4547.99|4548.27|4547.87|4548.39|4547.99|4548.27|4547.87|53
1630936350000|2021-09-06 13:52:30|||||||||9
1630936360000|2021-09-06 13:52:40|||||||||8
1630936380000|2021-09-06 13:53:00|4548.14|4547.74|4548.02|4547.62|4548.14|4547.74|4548.02|4547.62|45
1630936390000|2021-09-06 13:53:10|||||||||1
1630936400000|2021-09-06 13:53:20|||||||||8
1630936430000|2021-09-06 13:53:50|||||||||24
1630936440000|2021-09-06 13:54:00|||||||||3
1630936450000|2021-09-06 13:54:10|||||||||53
1630936460000|2021-09-06 13:54:20|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|16
1630936470000|2021-09-06 13:54:30|||||||||11
1630936480000|2021-09-06 13:54:40|4548.02|4547.62|4548.14|4547.74|4548.14|4547.74|4548.02|4547.62|85
1630936490000|2021-09-06 13:54:50|4548.02|4547.62|4548.27|4547.87|4548.27|4547.87|4548.02|4547.62|76
1630936500000|2021-09-06 13:55:00|4548.52|4548.12|4549.02|4548.62|4549.02|4548.62|4548.52|4548.12|495
1630936510000|2021-09-06 13:55:10|4549.27|4548.87|4549.52|4549.12|4549.52|4549.12|4549.27|4548.87|201
1630936520000|2021-09-06 13:55:20|4549.27|4548.87|4549.27|4548.87|4549.39|4548.99|4549.27|4548.87|228
1630936530000|2021-09-06 13:55:30|4549.39|4548.99|4549.27|4548.87|4549.52|4549.12|4549.27|4548.87|51
1630936540000|2021-09-06 13:55:40|4549.14|4548.74|4549.02|4548.62|4549.14|4548.74|4549.02|4548.62|104
1630936550000|2021-09-06 13:55:50|||||||||4
1630936560000|2021-09-06 13:56:00|||||||||30
1630936570000|2021-09-06 13:56:10|||||||||87
1630936580000|2021-09-06 13:56:20|||||||||16
1630936590000|2021-09-06 13:56:30|||||||||30
1630936600000|2021-09-06 13:56:40|4549.27|4548.87|4549.27|4548.87|4549.39|4548.99|4549.27|4548.87|178
1630936620000|2021-09-06 13:57:00|||||||||27
1630936630000|2021-09-06 13:57:10|||||||||42
1630936640000|2021-09-06 13:57:20|||||||||51
1630936650000|2021-09-06 13:57:30|4549.14|4548.74|4549.02|4548.62|4549.14|4548.74|4549.02|4548.62|28
1630936660000|2021-09-06 13:57:40|4549.27|4548.87|4549.27|4548.87|4549.27|4548.87|4549.02|4548.62|21
1630936680000|2021-09-06 13:58:00|||||||||6
1630936690000|2021-09-06 13:58:10|4549.14|4548.74|4549.27|4548.87|4549.27|4548.87|4549.14|4548.74|19
1630936700000|2021-09-06 13:58:20|4549.14|4548.74|4549.02|4548.62|4549.27|4548.87|4549.02|4548.62|17
1630936710000|2021-09-06 13:58:30|4549.27|4548.87|4549.27|4548.87|4549.27|4548.87|4549.27|4548.87|31
1630936730000|2021-09-06 13:58:50|4549.14|4548.74|4549.27|4548.87|4549.27|4548.87|4549.02|4548.62|27
1630936740000|2021-09-06 13:59:00|||||||||10
1630936750000|2021-09-06 13:59:10|||||||||24
1630936760000|2021-09-06 13:59:20|||||||||1
1630936770000|2021-09-06 13:59:30|4549.14|4548.74|4549.27|4548.87|4549.27|4548.87|4549.14|4548.74|21
1630936780000|2021-09-06 13:59:40|||||||||6
1630936790000|2021-09-06 13:59:50|||||||||11
1630936800000|2021-09-06 14:00:00|4549.52|4549.12|4549.52|4549.12|4549.52|4549.12|4549.52|4549.12|167
1630936810000|2021-09-06 14:00:10|4549.27|4548.87|4549.52|4549.12|4549.52|4549.12|4549.27|4548.87|116
1630936820000|2021-09-06 14:00:20|||||||||30
1630936830000|2021-09-06 14:00:30|||||||||2
1630936840000|2021-09-06 14:00:40|||||||||23
1630936850000|2021-09-06 14:00:50|||||||||9
1630936860000|2021-09-06 14:01:00|||||||||9
1630936870000|2021-09-06 14:01:10|||||||||5
1630936880000|2021-09-06 14:01:20|||||||||17
1630936890000|2021-09-06 14:01:30|4549.39|4548.99|4549.27|4548.87|4549.39|4548.99|4549.27|4548.87|22
1630936900000|2021-09-06 14:01:40|4549.52|4549.12|4549.27|4548.87|4549.52|4549.12|4549.27|4548.87|57
1630936910000|2021-09-06 14:01:50|4549.52|4549.12|4549.52|4549.12|4549.52|4549.12|4549.52|4549.12|58
1630936920000|2021-09-06 14:02:00|4549.39|4548.99|4549.52|4549.12|4549.52|4549.12|4549.39|4548.99|30
1630936930000|2021-09-06 14:02:10|||||||||16
1630936940000|2021-09-06 14:02:20|||||||||22
1630936950000|2021-09-06 14:02:30|4549.39|4548.99|4549.52|4549.12|4549.52|4549.12|4549.27|4548.87|66
1630936960000|2021-09-06 14:02:40|||||||||10
1630936970000|2021-09-06 14:02:50|||||||||3
1630936980000|2021-09-06 14:03:00|4549.27|4548.87|4549.27|4548.87|4549.27|4548.87|4549.27|4548.87|62
1630936990000|2021-09-06 14:03:10|4549.52|4549.12|4549.52|4549.12|4549.52|4549.12|4549.52|4549.12|15
1630937000000|2021-09-06 14:03:20|||||||||14
1630937010000|2021-09-06 14:03:30|||||||||2
1630937020000|2021-09-06 14:03:40|||||||||9
1630937030000|2021-09-06 14:03:50|||||||||8
1630937040000|2021-09-06 14:04:00|||||||||40
1630937050000|2021-09-06 14:04:10|||||||||3
1630937060000|2021-09-06 14:04:20|||||||||4
1630937080000|2021-09-06 14:04:40|||||||||11
1630937090000|2021-09-06 14:04:50|||||||||5
1630937100000|2021-09-06 14:05:00|||||||||199
1630937110000|2021-09-06 14:05:10|||||||||8
1630937120000|2021-09-06 14:05:20|||||||||10
1630937130000|2021-09-06 14:05:30|||||||||15
1630937140000|2021-09-06 14:05:40|4549.27|4548.87|4549.27|4548.87|4549.27|4548.87|4549.27|4548.87|42
1630937150000|2021-09-06 14:05:50|||||||||16
1630937160000|2021-09-06 14:06:00|||||||||52
1630937170000|2021-09-06 14:06:10|||||||||7
1630937180000|2021-09-06 14:06:20|||||||||72
1630937190000|2021-09-06 14:06:30|||||||||9
1630937200000|2021-09-06 14:06:40|||||||||42
1630937210000|2021-09-06 14:06:50|||||||||10
1630937220000|2021-09-06 14:07:00|||||||||7
1630937230000|2021-09-06 14:07:10|||||||||6
1630937240000|2021-09-06 14:07:20|||||||||5
1630937250000|2021-09-06 14:07:30|4549.52|4549.12|4549.27|4548.87|4549.52|4549.12|4549.27|4548.87|71
1630937260000|2021-09-06 14:07:40|||||||||35
1630937270000|2021-09-06 14:07:50|||||||||3
1630937280000|2021-09-06 14:08:00|||||||||3
1630937290000|2021-09-06 14:08:10|4549.14|4548.74|4549.02|4548.62|4549.14|4548.74|4549.02|4548.62|97
1630937300000|2021-09-06 14:08:20|||||||||4
1630937310000|2021-09-06 14:08:30|||||||||3
1630937320000|2021-09-06 14:08:40|||||||||1
1630937330000|2021-09-06 14:08:50|4549.27|4548.87|4549.27|4548.87|4549.27|4548.87|4549.27|4548.87|18
1630937340000|2021-09-06 14:09:00|4549.14|4548.74|4549.02|4548.62|4549.14|4548.74|4549.02|4548.62|156
1630937350000|2021-09-06 14:09:10|||||||||1
1630937360000|2021-09-06 14:09:20|||||||||3
1630937370000|2021-09-06 14:09:30|||||||||5
1630937390000|2021-09-06 14:09:50|||||||||1
1630937400000|2021-09-06 14:10:00|||||||||54
1630937410000|2021-09-06 14:10:10|||||||||5
1630937420000|2021-09-06 14:10:20|||||||||24
1630937430000|2021-09-06 14:10:30|||||||||32
1630937440000|2021-09-06 14:10:40|||||||||47
1630937450000|2021-09-06 14:10:50|4548.77|4548.37|4549.02|4548.62|4549.02|4548.62|4548.77|4548.37|78
1630937460000|2021-09-06 14:11:00|||||||||8
1630937470000|2021-09-06 14:11:10|||||||||5
1630937480000|2021-09-06 14:11:20|||||||||4
1630937490000|2021-09-06 14:11:30|||||||||12
1630937510000|2021-09-06 14:11:50|||||||||12
1630937520000|2021-09-06 14:12:00|4548.89|4548.49|4548.77|4548.37|4548.89|4548.49|4548.77|4548.37|143
1630937530000|2021-09-06 14:12:10|||||||||7
1630937540000|2021-09-06 14:12:20|||||||||1
1630937550000|2021-09-06 14:12:30|||||||||10
1630937560000|2021-09-06 14:12:40|||||||||4
1630937570000|2021-09-06 14:12:50|||||||||2
1630937580000|2021-09-06 14:13:00|||||||||2
1630937590000|2021-09-06 14:13:10|||||||||1
1630937600000|2021-09-06 14:13:20|||||||||1
1630937610000|2021-09-06 14:13:30|4548.64|4548.24|4548.52|4548.12|4548.64|4548.24|4548.52|4548.12|103
1630937620000|2021-09-06 14:13:40|||||||||3
1630937630000|2021-09-06 14:13:50|4548.77|4548.37|4548.52|4548.12|4548.77|4548.37|4548.52|4548.12|232
1630937640000|2021-09-06 14:14:00|||||||||1
1630937650000|2021-09-06 14:14:10|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|90
1630937660000|2021-09-06 14:14:20|||||||||13
1630937670000|2021-09-06 14:14:30|||||||||10
1630937680000|2021-09-06 14:14:40|4548.39|4547.99|4548.27|4547.87|4548.39|4547.99|4548.27|4547.87|49
1630937690000|2021-09-06 14:14:50|||||||||14
1630937700000|2021-09-06 14:15:00|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|28
1630937720000|2021-09-06 14:15:20|||||||||2
1630937730000|2021-09-06 14:15:30|||||||||24
1630937750000|2021-09-06 14:15:50|4548.77|4548.37|4548.52|4548.12|4548.77|4548.37|4548.52|4548.12|73
1630937760000|2021-09-06 14:16:00|||||||||24
1630937780000|2021-09-06 14:16:20|4548.77|4548.37|4548.52|4548.12|4548.77|4548.37|4548.52|4548.12|31
1630937790000|2021-09-06 14:16:30|||||||||6
1630937820000|2021-09-06 14:17:00|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|75
1630937830000|2021-09-06 14:17:10|||||||||1
1630937840000|2021-09-06 14:17:20|||||||||6
1630937850000|2021-09-06 14:17:30|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|56
1630937870000|2021-09-06 14:17:50|||||||||7
1630937890000|2021-09-06 14:18:10|||||||||23
1630937900000|2021-09-06 14:18:20|||||||||7
1630937910000|2021-09-06 14:18:30|||||||||1
1630937920000|2021-09-06 14:18:40|4548.77|4548.37|4548.77|4548.37|4548.77|4548.37|4548.52|4548.12|204
1630937930000|2021-09-06 14:18:50|||||||||9
1630937940000|2021-09-06 14:19:00|||||||||22
1630937950000|2021-09-06 14:19:10|||||||||18
1630937960000|2021-09-06 14:19:20|4549.02|4548.62|4548.77|4548.37|4549.02|4548.62|4548.77|4548.37|117
1630937970000|2021-09-06 14:19:30|||||||||24
1630937980000|2021-09-06 14:19:40|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|79
1630937990000|2021-09-06 14:19:50|||||||||5
1630938020000|2021-09-06 14:20:20|||||||||13
1630938030000|2021-09-06 14:20:30|||||||||7
1630938040000|2021-09-06 14:20:40|||||||||2
1630938060000|2021-09-06 14:21:00|||||||||22
1630938080000|2021-09-06 14:21:20|||||||||5
1630938090000|2021-09-06 14:21:30|||||||||1
1630938100000|2021-09-06 14:21:40|||||||||17
1630938110000|2021-09-06 14:21:50|4548.77|4548.37|4548.77|4548.37|4548.77|4548.37|4548.52|4548.12|256
1630938120000|2021-09-06 14:22:00|||||||||3
1630938130000|2021-09-06 14:22:10|||||||||1
1630938140000|2021-09-06 14:22:20|||||||||6
1630938150000|2021-09-06 14:22:30|4548.64|4548.24|4548.52|4548.12|4548.64|4548.24|4548.52|4548.12|80
1630938160000|2021-09-06 14:22:40|||||||||6
1630938180000|2021-09-06 14:23:00|||||||||28
1630938190000|2021-09-06 14:23:10|||||||||31
1630938200000|2021-09-06 14:23:20|4548.77|4548.37|4548.77|4548.37|4548.77|4548.37|4548.77|4548.37|69
1630938210000|2021-09-06 14:23:30|||||||||5
1630938220000|2021-09-06 14:23:40|||||||||4
1630938230000|2021-09-06 14:23:50|||||||||5
1630938240000|2021-09-06 14:24:00|||||||||2
1630938250000|2021-09-06 14:24:10|||||||||5
1630938260000|2021-09-06 14:24:20|||||||||3
1630938270000|2021-09-06 14:24:30|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|94
1630938280000|2021-09-06 14:24:40|||||||||6
1630938290000|2021-09-06 14:24:50|||||||||124
1630938300000|2021-09-06 14:25:00|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|156
1630938310000|2021-09-06 14:25:10|||||||||4
1630938320000|2021-09-06 14:25:20|4548.39|4547.99|4548.52|4548.12|4548.52|4548.12|4548.39|4547.99|90
1630938330000|2021-09-06 14:25:30|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|48
1630938350000|2021-09-06 14:25:50|||||||||6
1630938360000|2021-09-06 14:26:00|||||||||17
1630938370000|2021-09-06 14:26:10|||||||||15
1630938380000|2021-09-06 14:26:20|4548.14|4547.74|4548.02|4547.62|4548.14|4547.74|4548.02|4547.62|161
1630938390000|2021-09-06 14:26:30|||||||||4
1630938410000|2021-09-06 14:26:50|4548.14|4547.74|4548.27|4547.87|4548.27|4547.87|4548.14|4547.74|81
1630938420000|2021-09-06 14:27:00|||||||||49
1630938440000|2021-09-06 14:27:20|4548.39|4547.99|4548.52|4548.12|4548.52|4548.12|4548.39|4547.99|27
1630938460000|2021-09-06 14:27:40|||||||||2
1630938470000|2021-09-06 14:27:50|||||||||4
1630938480000|2021-09-06 14:28:00|4548.77|4548.37|4548.52|4548.12|4548.77|4548.37|4548.52|4548.12|82
1630938490000|2021-09-06 14:28:10|||||||||7
1630938510000|2021-09-06 14:28:30|||||||||8
1630938560000|2021-09-06 14:29:20|||||||||1
1630938570000|2021-09-06 14:29:30|||||||||1
1630938590000|2021-09-06 14:29:50|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|72
1630938600000|2021-09-06 14:30:00|4548.39|4547.99|4548.52|4548.12|4548.52|4548.12|4548.39|4547.99|84
1630938610000|2021-09-06 14:30:10|||||||||7
1630938620000|2021-09-06 14:30:20|4548.77|4548.37|4548.77|4548.37|4548.77|4548.37|4548.52|4548.12|220
1630938630000|2021-09-06 14:30:30|||||||||9
1630938640000|2021-09-06 14:30:40|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|21
1630938650000|2021-09-06 14:30:50|||||||||1
1630938670000|2021-09-06 14:31:10|||||||||6
1630938680000|2021-09-06 14:31:20|||||||||1
1630938710000|2021-09-06 14:31:50|||||||||9
1630938720000|2021-09-06 14:32:00|4548.27|4547.87|4548.52|4548.12|4548.52|4548.12|4548.27|4547.87|73
1630938730000|2021-09-06 14:32:10|||||||||70
1630938740000|2021-09-06 14:32:20|4548.27|4547.87|4548.52|4548.12|4548.52|4548.12|4548.27|4547.87|113
1630938750000|2021-09-06 14:32:30|||||||||1
1630938760000|2021-09-06 14:32:40|||||||||11
1630938770000|2021-09-06 14:32:50|||||||||2
1630938780000|2021-09-06 14:33:00|4548.39|4547.99|4548.27|4547.87|4548.39|4547.99|4548.27|4547.87|63
1630938790000|2021-09-06 14:33:10|||||||||21
1630938810000|2021-09-06 14:33:30|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|4548.27|4547.87|124
1630938820000|2021-09-06 14:33:40|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|48
1630938840000|2021-09-06 14:34:00|||||||||4
1630938850000|2021-09-06 14:34:10|||||||||77
1630938860000|2021-09-06 14:34:20|||||||||4
1630938870000|2021-09-06 14:34:30|||||||||17
1630938880000|2021-09-06 14:34:40|||||||||2
1630938890000|2021-09-06 14:34:50|||||||||17
1630938900000|2021-09-06 14:35:00|||||||||10
1630938910000|2021-09-06 14:35:10|4548.14|4547.74|4548.27|4547.87|4548.27|4547.87|4548.02|4547.62|64
1630938920000|2021-09-06 14:35:20|||||||||3
1630938950000|2021-09-06 14:35:50|||||||||2
1630938980000|2021-09-06 14:36:20|||||||||30
1630939010000|2021-09-06 14:36:50|||||||||4
1630939020000|2021-09-06 14:37:00|||||||||1
1630939030000|2021-09-06 14:37:10|||||||||4
1630939040000|2021-09-06 14:37:20|||||||||1
1630939050000|2021-09-06 14:37:30|||||||||2
1630939060000|2021-09-06 14:37:40|||||||||6
1630939070000|2021-09-06 14:37:50|||||||||6
1630939090000|2021-09-06 14:38:10|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|57
1630939100000|2021-09-06 14:38:20|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|67
1630939110000|2021-09-06 14:38:30|4548.02|4547.62|4548.02|4547.62|4548.14|4547.74|4548.02|4547.62|158
1630939120000|2021-09-06 14:38:40|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|53
1630939130000|2021-09-06 14:38:50|||||||||6
1630939140000|2021-09-06 14:39:00|||||||||1
1630939160000|2021-09-06 14:39:20|||||||||82
1630939170000|2021-09-06 14:39:30|||||||||8
1630939180000|2021-09-06 14:39:40|||||||||1
1630939190000|2021-09-06 14:39:50|4548.02|4547.62|4548.27|4547.87|4548.27|4547.87|4548.02|4547.62|112
1630939200000|2021-09-06 14:40:00|||||||||1
1630939220000|2021-09-06 14:40:20|||||||||2
1630939240000|2021-09-06 14:40:40|||||||||2
1630939250000|2021-09-06 14:40:50|||||||||3
1630939260000|2021-09-06 14:41:00|||||||||2
1630939270000|2021-09-06 14:41:10|||||||||1
1630939280000|2021-09-06 14:41:20|||||||||2
1630939300000|2021-09-06 14:41:40|||||||||9
1630939320000|2021-09-06 14:42:00|||||||||5
1630939330000|2021-09-06 14:42:10|||||||||2
1630939340000|2021-09-06 14:42:20|4548.39|4547.99|4548.52|4548.12|4548.52|4548.12|4548.39|4547.99|58
1630939350000|2021-09-06 14:42:30|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|51
1630939360000|2021-09-06 14:42:40|||||||||9
1630939400000|2021-09-06 14:43:20|||||||||1
1630939410000|2021-09-06 14:43:30|||||||||10
1630939420000|2021-09-06 14:43:40|||||||||4
1630939430000|2021-09-06 14:43:50|||||||||1
1630939440000|2021-09-06 14:44:00|||||||||2
1630939450000|2021-09-06 14:44:10|||||||||1
1630939470000|2021-09-06 14:44:30|||||||||4
1630939480000|2021-09-06 14:44:40|||||||||1
1630939490000|2021-09-06 14:44:50|||||||||1
1630939500000|2021-09-06 14:45:00|||||||||6
1630939540000|2021-09-06 14:45:40|||||||||1
1630939560000|2021-09-06 14:46:00|||||||||2
1630939570000|2021-09-06 14:46:10|||||||||1
1630939580000|2021-09-06 14:46:20|4548.39|4547.99|4548.27|4547.87|4548.39|4547.99|4548.27|4547.87|92
1630939590000|2021-09-06 14:46:30|||||||||1
1630939620000|2021-09-06 14:47:00|||||||||4
1630939640000|2021-09-06 14:47:20|||||||||4
1630939650000|2021-09-06 14:47:30|||||||||4
1630939660000|2021-09-06 14:47:40|||||||||6
1630939680000|2021-09-06 14:48:00|||||||||6
1630939690000|2021-09-06 14:48:10|||||||||155
1630939700000|2021-09-06 14:48:20|4548.52|4548.12|4548.27|4547.87|4548.52|4548.12|4548.27|4547.87|137
1630939710000|2021-09-06 14:48:30|4548.52|4548.12|4548.27|4547.87|4548.52|4548.12|4548.27|4547.87|164
1630939720000|2021-09-06 14:48:40|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|78
1630939730000|2021-09-06 14:48:50|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|160
1630939740000|2021-09-06 14:49:00|||||||||113
1630939750000|2021-09-06 14:49:10|||||||||5
1630939760000|2021-09-06 14:49:20|||||||||15
1630939770000|2021-09-06 14:49:30|||||||||28
1630939790000|2021-09-06 14:49:50|||||||||13
1630939800000|2021-09-06 14:50:00|4548.02|4547.62|4548.27|4547.87|4548.27|4547.87|4548.02|4547.62|101
1630939810000|2021-09-06 14:50:10|||||||||3
1630939820000|2021-09-06 14:50:20|||||||||1
1630939830000|2021-09-06 14:50:30|||||||||6
1630939840000|2021-09-06 14:50:40|4548.14|4547.74|4548.02|4547.62|4548.14|4547.74|4548.02|4547.62|39
1630939850000|2021-09-06 14:50:50|||||||||1
1630939860000|2021-09-06 14:51:00|||||||||66
1630939870000|2021-09-06 14:51:10|||||||||1
1630939880000|2021-09-06 14:51:20|4547.77|4547.37|4548.02|4547.62|4548.27|4547.87|4547.77|4547.37|313
1630939890000|2021-09-06 14:51:30|||||||||2
1630939900000|2021-09-06 14:51:40|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|41
1630939910000|2021-09-06 14:51:50|4548.02|4547.62|4548.02|4547.62|4548.02|4547.62|4548.02|4547.62|18
1630939930000|2021-09-06 14:52:10|||||||||3
1630939940000|2021-09-06 14:52:20|||||||||1
1630939950000|2021-09-06 14:52:30|||||||||1
1630939960000|2021-09-06 14:52:40|||||||||2
1630939970000|2021-09-06 14:52:50|||||||||15
1630939980000|2021-09-06 14:53:00|4547.89|4547.49|4547.77|4547.37|4547.89|4547.49|4547.77|4547.37|103
1630940000000|2021-09-06 14:53:20|||||||||2
1630940010000|2021-09-06 14:53:30|||||||||12
1630940030000|2021-09-06 14:53:50|4548.02|4547.62|4548.02|4547.62|4548.02|4547.62|4548.02|4547.62|201
1630940040000|2021-09-06 14:54:00|4548.14|4547.74|4548.27|4547.87|4548.27|4547.87|4548.14|4547.74|112
1630940050000|2021-09-06 14:54:10|||||||||204
1630940060000|2021-09-06 14:54:20|||||||||57
1630940070000|2021-09-06 14:54:30|||||||||9
1630940080000|2021-09-06 14:54:40|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|4548.52|4548.12|69
1630940090000|2021-09-06 14:54:50|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|99
1630940100000|2021-09-06 14:55:00|4548.02|4547.62|4548.02|4547.62|4548.02|4547.62|4548.02|4547.62|81
1630940110000|2021-09-06 14:55:10|||||||||1
1630940120000|2021-09-06 14:55:20|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|56
1630940130000|2021-09-06 14:55:30|||||||||1
1630940140000|2021-09-06 14:55:40|||||||||1
1630940150000|2021-09-06 14:55:50|||||||||1
1630940160000|2021-09-06 14:56:00|4548.02|4547.62|4548.27|4547.87|4548.27|4547.87|4548.02|4547.62|76
1630940180000|2021-09-06 14:56:20|||||||||1
1630940190000|2021-09-06 14:56:30|||||||||1
1630940200000|2021-09-06 14:56:40|||||||||1
1630940210000|2021-09-06 14:56:50|||||||||15
1630940220000|2021-09-06 14:57:00|4548.14|4547.74|4548.02|4547.62|4548.14|4547.74|4548.02|4547.62|39
1630940230000|2021-09-06 14:57:10|||||||||28
1630940250000|2021-09-06 14:57:30|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|4548.27|4547.87|69
1630940270000|2021-09-06 14:57:50|||||||||1
1630940280000|2021-09-06 14:58:00|||||||||5
1630940300000|2021-09-06 14:58:20|||||||||5
1630940320000|2021-09-06 14:58:40|||||||||4
1630940330000|2021-09-06 14:58:50|||||||||4
1630940340000|2021-09-06 14:59:00|||||||||45
1630940350000|2021-09-06 14:59:10|||||||||4
1630940360000|2021-09-06 14:59:20|||||||||1
1630940370000|2021-09-06 14:59:30|||||||||1
1630940390000|2021-09-06 14:59:50|||||||||3
1630940400000|2021-09-06 15:00:00|||||||||207
1630940410000|2021-09-06 15:00:10|||||||||1
1630940420000|2021-09-06 15:00:20|||||||||7
1630940430000|2021-09-06 15:00:30|4548.02|4547.62|4548.02|4547.62|4548.02|4547.62|4548.02|4547.62|211
1630940450000|2021-09-06 15:00:50|||||||||2
1630940470000|2021-09-06 15:01:10|||||||||14
1630940480000|2021-09-06 15:01:20|||||||||4
1630940490000|2021-09-06 15:01:30|||||||||4
1630940500000|2021-09-06 15:01:40|||||||||7
1630940520000|2021-09-06 15:02:00|||||||||2
1630940530000|2021-09-06 15:02:10|||||||||14
1630940540000|2021-09-06 15:02:20|4547.77|4547.37|4547.89|4547.49|4547.89|4547.49|4547.77|4547.37|49
1630940550000|2021-09-06 15:02:30|4548.02|4547.62|4548.02|4547.62|4548.02|4547.62|4548.02|4547.62|43
1630940560000|2021-09-06 15:02:40|||||||||10
1630940570000|2021-09-06 15:02:50|||||||||4
1630940590000|2021-09-06 15:03:10|||||||||6
1630940600000|2021-09-06 15:03:20|||||||||1
1630940610000|2021-09-06 15:03:30|4547.89|4547.49|4547.77|4547.37|4548.02|4547.62|4547.77|4547.37|88
1630940620000|2021-09-06 15:03:40|||||||||4
1630940630000|2021-09-06 15:03:50|||||||||23
1630940640000|2021-09-06 15:04:00|||||||||1
1630940650000|2021-09-06 15:04:10|||||||||1
1630940660000|2021-09-06 15:04:20|||||||||6
1630940670000|2021-09-06 15:04:30|||||||||1
1630940680000|2021-09-06 15:04:40|||||||||1
1630940690000|2021-09-06 15:04:50|||||||||4
1630940700000|2021-09-06 15:05:00|||||||||3
1630940720000|2021-09-06 15:05:20|||||||||2
1630940730000|2021-09-06 15:05:30|||||||||1
1630940740000|2021-09-06 15:05:40|||||||||2
1630940750000|2021-09-06 15:05:50|||||||||6
1630940760000|2021-09-06 15:06:00|||||||||4
1630940770000|2021-09-06 15:06:10|||||||||6
1630940780000|2021-09-06 15:06:20|||||||||7
1630940790000|2021-09-06 15:06:30|||||||||27
1630940800000|2021-09-06 15:06:40|||||||||2
1630940820000|2021-09-06 15:07:00|||||||||4
1630940840000|2021-09-06 15:07:20|||||||||3
1630940850000|2021-09-06 15:07:30|||||||||63
1630940880000|2021-09-06 15:08:00|||||||||3
1630940930000|2021-09-06 15:08:50|||||||||12
1630940950000|2021-09-06 15:09:10|||||||||2
1630940960000|2021-09-06 15:09:20|||||||||12
1630940990000|2021-09-06 15:09:50|||||||||4
1630941040000|2021-09-06 15:10:40|||||||||8
1630941050000|2021-09-06 15:10:50|||||||||1
1630941060000|2021-09-06 15:11:00|||||||||10
1630941070000|2021-09-06 15:11:10|||||||||23
1630941080000|2021-09-06 15:11:20|||||||||2
1630941090000|2021-09-06 15:11:30|||||||||1
1630941100000|2021-09-06 15:11:40|||||||||5
1630941110000|2021-09-06 15:11:50|||||||||1
1630941120000|2021-09-06 15:12:00|||||||||135
1630941130000|2021-09-06 15:12:10|||||||||1
1630941140000|2021-09-06 15:12:20|4547.52|4547.12|4547.52|4547.12|4547.52|4547.12|4547.52|4547.12|110
1630941150000|2021-09-06 15:12:30|||||||||6
1630941160000|2021-09-06 15:12:40|4547.27|4546.87|4547.27|4546.87|4547.27|4546.87|4547.27|4546.87|96
1630941170000|2021-09-06 15:12:50|||||||||9
1630941180000|2021-09-06 15:13:00|4547.02|4546.62|4547.02|4546.62|4547.02|4546.62|4547.02|4546.62|152
1630941190000|2021-09-06 15:13:10|||||||||6
1630941200000|2021-09-06 15:13:20|||||||||2
1630941210000|2021-09-06 15:13:30|||||||||173
1630941220000|2021-09-06 15:13:40|4546.89|4546.49|4546.89|4546.49|4546.89|4546.49|4546.89|4546.49|2
1630941230000|2021-09-06 15:13:50|4546.77|4546.37|4547.02|4546.62|4547.02|4546.62|4546.77|4546.37|191
1630941240000|2021-09-06 15:14:00|||||||||11
1630941250000|2021-09-06 15:14:10|4546.89|4546.49|4546.77|4546.37|4546.89|4546.49|4546.77|4546.37|16
1630941260000|2021-09-06 15:14:20|4547.02|4546.62|4547.02|4546.62|4547.02|4546.62|4547.02|4546.62|70
1630941270000|2021-09-06 15:14:30|||||||||2
1630941280000|2021-09-06 15:14:40|||||||||27
1630941290000|2021-09-06 15:14:50|||||||||4
1630941300000|2021-09-06 15:15:00|||||||||1
1630941310000|2021-09-06 15:15:10|||||||||7
1630941320000|2021-09-06 15:15:20|||||||||12
1630941340000|2021-09-06 15:15:40|||||||||3
1630941350000|2021-09-06 15:15:50|||||||||1
1630941360000|2021-09-06 15:16:00|||||||||6
1630941370000|2021-09-06 15:16:10|||||||||1
1630941380000|2021-09-06 15:16:20|||||||||1
1630941390000|2021-09-06 15:16:30|||||||||1
1630941400000|2021-09-06 15:16:40|4547.27|4546.87|4547.27|4546.87|4547.27|4546.87|4547.27|4546.87|43
1630941410000|2021-09-06 15:16:50|||||||||37
1630941420000|2021-09-06 15:17:00|||||||||1
1630941430000|2021-09-06 15:17:10|||||||||6
1630941450000|2021-09-06 15:17:30|||||||||10
1630941460000|2021-09-06 15:17:40|||||||||1
1630941470000|2021-09-06 15:17:50|||||||||30
1630941500000|2021-09-06 15:18:20|||||||||123
1630941510000|2021-09-06 15:18:30|4547.52|4547.12|4547.52|4547.12|4547.52|4547.12|4547.52|4547.12|42
1630941520000|2021-09-06 15:18:40|||||||||3
1630941530000|2021-09-06 15:18:50|4547.27|4546.87|4547.27|4546.87|4547.27|4546.87|4547.27|4546.87|32
1630941540000|2021-09-06 15:19:00|||||||||8
1630941570000|2021-09-06 15:19:30|||||||||2
1630941590000|2021-09-06 15:19:50|||||||||3
1630941630000|2021-09-06 15:20:30|||||||||7
1630941640000|2021-09-06 15:20:40|||||||||5
1630941650000|2021-09-06 15:20:50|||||||||3
1630941660000|2021-09-06 15:21:00|4547.39|4546.99|4547.27|4546.87|4547.52|4547.12|4547.27|4546.87|79
1630941680000|2021-09-06 15:21:20|4547.39|4546.99|4547.52|4547.12|4547.52|4547.12|4547.39|4546.99|92
1630941690000|2021-09-06 15:21:30|||||||||1
1630941700000|2021-09-06 15:21:40|4547.39|4546.99|4547.27|4546.87|4547.39|4546.99|4547.27|4546.87|24
1630941720000|2021-09-06 15:22:00|||||||||10
1630941740000|2021-09-06 15:22:20|||||||||2
1630941750000|2021-09-06 15:22:30|||||||||4
1630941760000|2021-09-06 15:22:40|||||||||18
1630941780000|2021-09-06 15:23:00|||||||||3
1630941800000|2021-09-06 15:23:20|||||||||3
1630941810000|2021-09-06 15:23:30|||||||||1
1630941820000|2021-09-06 15:23:40|||||||||2
1630941830000|2021-09-06 15:23:50|||||||||3
1630941840000|2021-09-06 15:24:00|||||||||7
1630941850000|2021-09-06 15:24:10|4547.14|4546.74|4547.02|4546.62|4547.14|4546.74|4547.02|4546.62|15
1630941860000|2021-09-06 15:24:20|||||||||47
1630941870000|2021-09-06 15:24:30|||||||||53
1630941890000|2021-09-06 15:24:50|||||||||8
1630941910000|2021-09-06 15:25:10|||||||||1
1630941920000|2021-09-06 15:25:20|||||||||3
1630941930000|2021-09-06 15:25:30|||||||||38
1630941940000|2021-09-06 15:25:40|||||||||1
1630941950000|2021-09-06 15:25:50|||||||||1
1630941960000|2021-09-06 15:26:00|||||||||58
1630941970000|2021-09-06 15:26:10|||||||||16
1630941980000|2021-09-06 15:26:20|4547.14|4546.74|4547.27|4546.87|4547.27|4546.87|4547.14|4546.74|13
1630941990000|2021-09-06 15:26:30|4547.14|4546.74|4547.02|4546.62|4547.14|4546.74|4547.02|4546.62|30
1630942000000|2021-09-06 15:26:40|||||||||1
1630942020000|2021-09-06 15:27:00|4547.27|4546.87|4547.27|4546.87|4547.27|4546.87|4547.27|4546.87|18
1630942030000|2021-09-06 15:27:10|4547.14|4546.74|4547.27|4546.87|4547.27|4546.87|4547.02|4546.62|74
1630942060000|2021-09-06 15:27:40|||||||||33
1630942070000|2021-09-06 15:27:50|||||||||6
1630942080000|2021-09-06 15:28:00|||||||||2
1630942090000|2021-09-06 15:28:10|||||||||36
1630942100000|2021-09-06 15:28:20|||||||||2
1630942110000|2021-09-06 15:28:30|||||||||1
1630942120000|2021-09-06 15:28:40|||||||||1
1630942130000|2021-09-06 15:28:50|||||||||4
1630942140000|2021-09-06 15:29:00|||||||||4
1630942160000|2021-09-06 15:29:20|||||||||2
1630942180000|2021-09-06 15:29:40|||||||||74
1630942190000|2021-09-06 15:29:50|||||||||7
1630942200000|2021-09-06 15:30:00|4547.02|4546.62|4547.02|4546.62|4547.02|4546.62|4547.02|4546.62|111
1630942210000|2021-09-06 15:30:10|4546.77|4546.37|4547.02|4546.62|4547.02|4546.62|4546.77|4546.37|87
1630942220000|2021-09-06 15:30:20|||||||||61
1630942240000|2021-09-06 15:30:40|||||||||8
1630942250000|2021-09-06 15:30:50|4546.77|4546.37|4546.77|4546.37|4546.77|4546.37|4546.77|4546.37|25
1630942260000|2021-09-06 15:31:00|||||||||2
1630942270000|2021-09-06 15:31:10|4546.89|4546.49|4547.02|4546.62|4547.02|4546.62|4546.89|4546.49|25
1630942280000|2021-09-06 15:31:20|||||||||3
1630942290000|2021-09-06 15:31:30|||||||||2
1630942300000|2021-09-06 15:31:40|||||||||2
1630942310000|2021-09-06 15:31:50|||||||||4
1630942320000|2021-09-06 15:32:00|||||||||4
1630942340000|2021-09-06 15:32:20|4546.77|4546.37|4546.77|4546.37|4546.77|4546.37|4546.77|4546.37|88
1630942350000|2021-09-06 15:32:30|4546.89|4546.49|4547.02|4546.62|4547.02|4546.62|4546.77|4546.37|24
1630942360000|2021-09-06 15:32:40|||||||||7
1630942370000|2021-09-06 15:32:50|||||||||1
1630942380000|2021-09-06 15:33:00|4547.14|4546.74|4547.02|4546.62|4547.27|4546.87|4547.02|4546.62|34
1630942390000|2021-09-06 15:33:10|||||||||31
1630942410000|2021-09-06 15:33:30|||||||||8
1630942420000|2021-09-06 15:33:40|4546.89|4546.49|4547.02|4546.62|4547.02|4546.62|4546.77|4546.37|27
1630942430000|2021-09-06 15:33:50|4546.89|4546.49|4546.77|4546.37|4547.02|4546.62|4546.77|4546.37|24
1630942440000|2021-09-06 15:34:00|4546.89|4546.49|4547.02|4546.62|4547.02|4546.62|4546.89|4546.49|41
1630942450000|2021-09-06 15:34:10|4546.77|4546.37|4546.77|4546.37|4546.77|4546.37|4546.77|4546.37|8
1630942490000|2021-09-06 15:34:50|4546.89|4546.49|4547.02|4546.62|4547.02|4546.62|4546.77|4546.37|114
1630942500000|2021-09-06 15:35:00|4546.77|4546.37|4546.77|4546.37|4546.77|4546.37|4546.77|4546.37|70
1630942510000|2021-09-06 15:35:10|4547.02|4546.62|4546.77|4546.37|4547.02|4546.62|4546.77|4546.37|63
1630942520000|2021-09-06 15:35:20|||||||||11
1630942530000|2021-09-06 15:35:30|||||||||15
1630942540000|2021-09-06 15:35:40|||||||||3
1630942550000|2021-09-06 15:35:50|||||||||30
1630942560000|2021-09-06 15:36:00|4547.02|4546.62|4547.02|4546.62|4547.02|4546.62|4547.02|4546.62|20
1630942570000|2021-09-06 15:36:10|||||||||8
1630942590000|2021-09-06 15:36:30|||||||||7
1630942610000|2021-09-06 15:36:50|||||||||2
1630942620000|2021-09-06 15:37:00|||||||||1
1630942630000|2021-09-06 15:37:10|||||||||9
1630942650000|2021-09-06 15:37:30|||||||||3
1630942660000|2021-09-06 15:37:40|4547.27|4546.87|4547.02|4546.62|4547.27|4546.87|4547.02|4546.62|49
1630942680000|2021-09-06 15:38:00|||||||||2
1630942690000|2021-09-06 15:38:10|4547.27|4546.87|4547.27|4546.87|4547.27|4546.87|4547.27|4546.87|16
1630942710000|2021-09-06 15:38:30|4547.02|4546.62|4547.02|4546.62|4547.02|4546.62|4547.02|4546.62|135
1630942720000|2021-09-06 15:38:40|||||||||9
1630942730000|2021-09-06 15:38:50|4546.77|4546.37|4546.77|4546.37|4546.77|4546.37|4546.77|4546.37|21
1630942740000|2021-09-06 15:39:00|||||||||3
1630942750000|2021-09-06 15:39:10|||||||||1
1630942770000|2021-09-06 15:39:30|4546.89|4546.49|4547.02|4546.62|4547.02|4546.62|4546.89|4546.49|30
1630942790000|2021-09-06 15:39:50|||||||||2
1630942800000|2021-09-06 15:40:00|||||||||1
1630942810000|2021-09-06 15:40:10|||||||||3
1630942820000|2021-09-06 15:40:20|||||||||1
1630942830000|2021-09-06 15:40:30|||||||||1
1630942840000|2021-09-06 15:40:40|||||||||3
1630942870000|2021-09-06 15:41:10|||||||||2
1630942880000|2021-09-06 15:41:20|||||||||5
1630942890000|2021-09-06 15:41:30|||||||||2
1630942900000|2021-09-06 15:41:40|||||||||3
1630942910000|2021-09-06 15:41:50|||||||||3
1630942920000|2021-09-06 15:42:00|4547.27|4546.87|4547.02|4546.62|4547.27|4546.87|4547.02|4546.62|65
1630942930000|2021-09-06 15:42:10|4547.14|4546.74|4547.27|4546.87|4547.27|4546.87|4547.14|4546.74|58
1630942940000|2021-09-06 15:42:20|||||||||3
1630942950000|2021-09-06 15:42:30|||||||||5
1630942960000|2021-09-06 15:42:40|||||||||3
1630942970000|2021-09-06 15:42:50|||||||||2
1630942980000|2021-09-06 15:43:00|||||||||3
1630942990000|2021-09-06 15:43:10|4547.14|4546.74|4547.02|4546.62|4547.14|4546.74|4547.02|4546.62|32
1630943010000|2021-09-06 15:43:30|||||||||36
1630943020000|2021-09-06 15:43:40|||||||||1
1630943030000|2021-09-06 15:43:50|||||||||3
1630943040000|2021-09-06 15:44:00|||||||||2
1630943050000|2021-09-06 15:44:10|||||||||3
1630943060000|2021-09-06 15:44:20|||||||||6
1630943080000|2021-09-06 15:44:40|4546.89|4546.49|4546.77|4546.37|4546.89|4546.49|4546.77|4546.37|92
1630943100000|2021-09-06 15:45:00|||||||||6
1630943110000|2021-09-06 15:45:10|||||||||3
1630943120000|2021-09-06 15:45:20|||||||||5
1630943140000|2021-09-06 15:45:40|4546.64|4546.24|4546.52|4546.12|4546.64|4546.24|4546.52|4546.12|55
1630943150000|2021-09-06 15:45:50|||||||||13
1630943160000|2021-09-06 15:46:00|||||||||13
1630943170000|2021-09-06 15:46:10|||||||||4
1630943180000|2021-09-06 15:46:20|||||||||19
1630943190000|2021-09-06 15:46:30|||||||||10
1630943200000|2021-09-06 15:46:40|||||||||7
1630943210000|2021-09-06 15:46:50|||||||||55
1630943220000|2021-09-06 15:47:00|||||||||9
1630943230000|2021-09-06 15:47:10|||||||||38
1630943240000|2021-09-06 15:47:20|||||||||22
1630943250000|2021-09-06 15:47:30|4546.77|4546.37|4546.52|4546.12|4546.77|4546.37|4546.52|4546.12|25
1630943260000|2021-09-06 15:47:40|||||||||7
1630943280000|2021-09-06 15:48:00|||||||||16
1630943290000|2021-09-06 15:48:10|||||||||12
1630943300000|2021-09-06 15:48:20|||||||||3
1630943320000|2021-09-06 15:48:40|||||||||22
1630943330000|2021-09-06 15:48:50|||||||||13
1630943340000|2021-09-06 15:49:00|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|39
1630943350000|2021-09-06 15:49:10|||||||||15
1630943360000|2021-09-06 15:49:20|||||||||8
1630943380000|2021-09-06 15:49:40|||||||||29
1630943390000|2021-09-06 15:49:50|||||||||18
1630943400000|2021-09-06 15:50:00|||||||||8
1630943420000|2021-09-06 15:50:20|||||||||9
1630943430000|2021-09-06 15:50:30|4546.02|4545.62|4546.02|4545.62|4546.02|4545.62|4546.02|4545.62|96
1630943440000|2021-09-06 15:50:40|||||||||14
1630943450000|2021-09-06 15:50:50|4545.77|4545.37|4545.77|4545.37|4545.77|4545.37|4545.77|4545.37|69
1630943460000|2021-09-06 15:51:00|4546.02|4545.62|4545.77|4545.37|4546.02|4545.62|4545.77|4545.37|86
1630943470000|2021-09-06 15:51:10|||||||||6
1630943480000|2021-09-06 15:51:20|||||||||48
1630943490000|2021-09-06 15:51:30|4546.02|4545.62|4546.02|4545.62|4546.02|4545.62|4546.02|4545.62|8
1630943510000|2021-09-06 15:51:50|||||||||3
1630943530000|2021-09-06 15:52:10|||||||||11
1630943550000|2021-09-06 15:52:30|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|61
1630943560000|2021-09-06 15:52:40|||||||||4
1630943570000|2021-09-06 15:52:50|||||||||15
1630943580000|2021-09-06 15:53:00|4546.52|4546.12|4546.27|4545.87|4546.52|4546.12|4546.27|4545.87|20
1630943590000|2021-09-06 15:53:10|||||||||27
1630943600000|2021-09-06 15:53:20|4546.39|4545.99|4546.52|4546.12|4546.52|4546.12|4546.39|4545.99|18
1630943610000|2021-09-06 15:53:30|||||||||7
1630943620000|2021-09-06 15:53:40|||||||||3
1630943630000|2021-09-06 15:53:50|||||||||7
1630943640000|2021-09-06 15:54:00|||||||||2
1630943690000|2021-09-06 15:54:50|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|88
1630943700000|2021-09-06 15:55:00|||||||||1
1630943710000|2021-09-06 15:55:10|||||||||3
1630943740000|2021-09-06 15:55:40|4546.39|4545.99|4546.52|4546.12|4546.52|4546.12|4546.27|4545.87|55
1630943750000|2021-09-06 15:55:50|||||||||25
1630943760000|2021-09-06 15:56:00|||||||||2
1630943800000|2021-09-06 15:56:40|||||||||18
1630943840000|2021-09-06 15:57:20|||||||||15
1630943850000|2021-09-06 15:57:30|4546.39|4545.99|4546.27|4545.87|4546.39|4545.99|4546.27|4545.87|8
1630943860000|2021-09-06 15:57:40|||||||||2
1630943870000|2021-09-06 15:57:50|||||||||12
1630943910000|2021-09-06 15:58:30|4546.39|4545.99|4546.27|4545.87|4546.39|4545.99|4546.27|4545.87|6
1630943920000|2021-09-06 15:58:40|4546.39|4545.99|4546.39|4545.99|4546.39|4545.99|4546.39|4545.99|1
1630943930000|2021-09-06 15:58:50|4546.27|4545.87|4546.52|4546.12|4546.52|4546.12|4546.27|4545.87|6
1630943940000|2021-09-06 15:59:00|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|32
1630943950000|2021-09-06 15:59:10|||||||||1
1630943960000|2021-09-06 15:59:20|||||||||3
1630943970000|2021-09-06 15:59:30|||||||||5
1630943990000|2021-09-06 15:59:50|4546.14|4545.74|4546.02|4545.62|4546.27|4545.87|4546.02|4545.62|57
1630944000000|2021-09-06 16:00:00|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|21
1630944010000|2021-09-06 16:00:10|||||||||8
1630944030000|2021-09-06 16:00:30|||||||||8
1630944040000|2021-09-06 16:00:40|||||||||1
1630944050000|2021-09-06 16:00:50|||||||||2
1630944070000|2021-09-06 16:01:10|||||||||2
1630944080000|2021-09-06 16:01:20|4546.14|4545.74|4546.27|4545.87|4546.27|4545.87|4546.02|4545.62|49
1630944090000|2021-09-06 16:01:30|||||||||5
1630944100000|2021-09-06 16:01:40|||||||||2
1630944120000|2021-09-06 16:02:00|||||||||4
1630944180000|2021-09-06 16:03:00|||||||||26
1630944210000|2021-09-06 16:03:30|||||||||2
1630944230000|2021-09-06 16:03:50|||||||||7
1630944250000|2021-09-06 16:04:10|4546.39|4545.99|4546.52|4546.12|4546.52|4546.12|4546.39|4545.99|27
1630944270000|2021-09-06 16:04:30|4546.39|4545.99|4546.39|4545.99|4546.39|4545.99|4546.39|4545.99|0
1630944280000|2021-09-06 16:04:40|4546.27|4545.87|4546.52|4546.12|4546.52|4546.12|4546.27|4545.87|32
1630944290000|2021-09-06 16:04:50|||||||||2
1630944300000|2021-09-06 16:05:00|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|2
1630944340000|2021-09-06 16:05:40|||||||||8
1630944380000|2021-09-06 16:06:20|4546.39|4545.99|4546.27|4545.87|4546.39|4545.99|4546.27|4545.87|69
1630944390000|2021-09-06 16:06:30|4546.39|4545.99|4546.27|4545.87|4546.39|4545.99|4546.27|4545.87|8
1630944400000|2021-09-06 16:06:40|4546.39|4545.99|4546.27|4545.87|4546.39|4545.99|4546.27|4545.87|5
1630944460000|2021-09-06 16:07:40|4546.39|4545.99|4546.52|4546.12|4546.52|4546.12|4546.39|4545.99|8
1630944490000|2021-09-06 16:08:10|||||||||3
1630944510000|2021-09-06 16:08:30|||||||||6
1630944520000|2021-09-06 16:08:40|||||||||18
1630944560000|2021-09-06 16:09:20|||||||||4
1630944580000|2021-09-06 16:09:40|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|17
1630944590000|2021-09-06 16:09:50|4546.39|4545.99|4546.52|4546.12|4546.52|4546.12|4546.39|4545.99|28
1630944600000|2021-09-06 16:10:00|||||||||5
1630944610000|2021-09-06 16:10:10|||||||||6
1630944620000|2021-09-06 16:10:20|||||||||1
1630944650000|2021-09-06 16:10:50|||||||||1
1630944660000|2021-09-06 16:11:00|||||||||5
1630944670000|2021-09-06 16:11:10|||||||||1
1630944710000|2021-09-06 16:11:50|||||||||6
1630944720000|2021-09-06 16:12:00|||||||||6
1630944730000|2021-09-06 16:12:10|||||||||2
1630944740000|2021-09-06 16:12:20|||||||||8
1630944750000|2021-09-06 16:12:30|||||||||1
1630944760000|2021-09-06 16:12:40|||||||||8
1630944780000|2021-09-06 16:13:00|||||||||12
1630944790000|2021-09-06 16:13:10|||||||||5
1630944800000|2021-09-06 16:13:20|||||||||5
1630944820000|2021-09-06 16:13:40|||||||||7
1630944840000|2021-09-06 16:14:00|||||||||11
1630944850000|2021-09-06 16:14:10|||||||||2
1630944860000|2021-09-06 16:14:20|||||||||6
1630944870000|2021-09-06 16:14:30|||||||||21
1630944890000|2021-09-06 16:14:50|4546.39|4545.99|4546.27|4545.87|4546.39|4545.99|4546.27|4545.87|107
1630944900000|2021-09-06 16:15:00|4546.39|4545.99|4546.52|4546.12|4546.52|4546.12|4546.39|4545.99|35
1630944920000|2021-09-06 16:15:20|||||||||1
1630944930000|2021-09-06 16:15:30|||||||||1
1630944950000|2021-09-06 16:15:50|||||||||1
1630944970000|2021-09-06 16:16:10|||||||||4
1630944980000|2021-09-06 16:16:20|||||||||1
1630944990000|2021-09-06 16:16:30|||||||||1
1630945000000|2021-09-06 16:16:40|||||||||1
1630945010000|2021-09-06 16:16:50|||||||||2
1630945020000|2021-09-06 16:17:00|||||||||2
1630945030000|2021-09-06 16:17:10|||||||||4
1630945060000|2021-09-06 16:17:40|||||||||1
1630945070000|2021-09-06 16:17:50|||||||||14
1630945080000|2021-09-06 16:18:00|||||||||2
1630945090000|2021-09-06 16:18:10|||||||||1
1630945100000|2021-09-06 16:18:20|||||||||4
1630945110000|2021-09-06 16:18:30|||||||||2
1630945160000|2021-09-06 16:19:20|||||||||9
1630945170000|2021-09-06 16:19:30|4546.77|4546.37|4546.77|4546.37|4546.77|4546.37|4546.77|4546.37|39
1630945180000|2021-09-06 16:19:40|||||||||7
1630945190000|2021-09-06 16:19:50|||||||||4
1630945200000|2021-09-06 16:20:00|||||||||1
1630945210000|2021-09-06 16:20:10|||||||||1
1630945220000|2021-09-06 16:20:20|||||||||31
1630945230000|2021-09-06 16:20:30|||||||||3
1630945240000|2021-09-06 16:20:40|||||||||2
1630945250000|2021-09-06 16:20:50|4547.02|4546.62|4547.02|4546.62|4547.02|4546.62|4547.02|4546.62|30
1630945260000|2021-09-06 16:21:00|||||||||20
1630945270000|2021-09-06 16:21:10|||||||||3
1630945280000|2021-09-06 16:21:20|||||||||3
1630945290000|2021-09-06 16:21:30|||||||||1
1630945310000|2021-09-06 16:21:50|||||||||1
1630945330000|2021-09-06 16:22:10|||||||||6
1630945340000|2021-09-06 16:22:20|||||||||1
1630945350000|2021-09-06 16:22:30|||||||||1
1630945360000|2021-09-06 16:22:40|||||||||7
1630945370000|2021-09-06 16:22:50|||||||||1
1630945380000|2021-09-06 16:23:00|||||||||5
1630945390000|2021-09-06 16:23:10|||||||||1
1630945400000|2021-09-06 16:23:20|||||||||4
1630945420000|2021-09-06 16:23:40|||||||||2
1630945430000|2021-09-06 16:23:50|||||||||1
1630945440000|2021-09-06 16:24:00|||||||||1
1630945450000|2021-09-06 16:24:10|||||||||5
1630945460000|2021-09-06 16:24:20|||||||||2
1630945470000|2021-09-06 16:24:30|4546.77|4546.37|4546.77|4546.37|4546.77|4546.37|4546.77|4546.37|53
1630945480000|2021-09-06 16:24:40|||||||||1
1630945490000|2021-09-06 16:24:50|||||||||3
1630945510000|2021-09-06 16:25:10|||||||||1
1630945520000|2021-09-06 16:25:20|||||||||10
1630945530000|2021-09-06 16:25:30|||||||||1
1630945570000|2021-09-06 16:26:10|||||||||7
1630945590000|2021-09-06 16:26:30|||||||||6
1630945600000|2021-09-06 16:26:40|4546.64|4546.24|4546.64|4546.24|4546.64|4546.24|4546.64|4546.24|8
1630945610000|2021-09-06 16:26:50|4546.52|4546.12|4546.52|4546.12|4546.52|4546.12|4546.52|4546.12|34
1630945620000|2021-09-06 16:27:00|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|36
1630945630000|2021-09-06 16:27:10|||||||||8
1630945640000|2021-09-06 16:27:20|||||||||6
1630945650000|2021-09-06 16:27:30|||||||||6
1630945660000|2021-09-06 16:27:40|4546.14|4545.74|4546.02|4545.62|4546.14|4545.74|4546.02|4545.62|25
1630945670000|2021-09-06 16:27:50|||||||||6
1630945680000|2021-09-06 16:28:00|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|48
1630945690000|2021-09-06 16:28:10|||||||||7
1630945700000|2021-09-06 16:28:20|||||||||10
1630945710000|2021-09-06 16:28:30|||||||||17
1630945720000|2021-09-06 16:28:40|4546.14|4545.74|4546.27|4545.87|4546.27|4545.87|4546.14|4545.74|31
1630945730000|2021-09-06 16:28:50|4546.14|4545.74|4546.27|4545.87|4546.27|4545.87|4546.02|4545.62|55
1630945740000|2021-09-06 16:29:00|4546.02|4545.62|4545.77|4545.37|4546.02|4545.62|4545.77|4545.37|60
1630945750000|2021-09-06 16:29:10|4545.52|4545.12|4545.27|4544.87|4545.52|4545.12|4545.27|4544.87|92
1630945760000|2021-09-06 16:29:20|||||||||17
1630945780000|2021-09-06 16:29:40|||||||||16
1630945790000|2021-09-06 16:29:50|||||||||15
1630945800000|2021-09-06 16:30:00|||||||||27
1630945810000|2021-09-06 16:30:10|||||||||11
1630945820000|2021-09-06 16:30:20|||||||||7
1630945830000|2021-09-06 16:30:30|||||||||2
1630945840000|2021-09-06 16:30:40|||||||||8
1630945850000|2021-09-06 16:30:50|||||||||1
1630945860000|2021-09-06 16:31:00|4545.52|4545.12|4545.52|4545.12|4545.52|4545.12|4545.52|4545.12|27
1630945870000|2021-09-06 16:31:10|||||||||5
1630945880000|2021-09-06 16:31:20|||||||||2
1630945890000|2021-09-06 16:31:30|4545.77|4545.37|4545.77|4545.37|4545.77|4545.37|4545.77|4545.37|30
1630945900000|2021-09-06 16:31:40|4545.52|4545.12|4545.52|4545.12|4545.77|4545.37|4545.52|4545.12|155
1630945930000|2021-09-06 16:32:10|4545.27|4544.87|4545.27|4544.87|4545.27|4544.87|4545.27|4544.87|22
1630945940000|2021-09-06 16:32:20|||||||||1
1630945950000|2021-09-06 16:32:30|4545.52|4545.12|4545.52|4545.12|4545.52|4545.12|4545.52|4545.12|40
1630945960000|2021-09-06 16:32:40|||||||||2
1630945980000|2021-09-06 16:33:00|4545.27|4544.87|4545.27|4544.87|4545.27|4544.87|4545.27|4544.87|16
1630945990000|2021-09-06 16:33:10|||||||||5
1630946010000|2021-09-06 16:33:30|||||||||5
1630946020000|2021-09-06 16:33:40|4545.02|4544.62|4545.27|4544.87|4545.27|4544.87|4544.77|4544.37|314
1630946030000|2021-09-06 16:33:50|4545.14|4544.74|4545.27|4544.87|4545.27|4544.87|4545.14|4544.74|35
1630946040000|2021-09-06 16:34:00|4545.14|4544.74|4545.02|4544.62|4545.14|4544.74|4545.02|4544.62|8
1630946060000|2021-09-06 16:34:20|||||||||5
1630946080000|2021-09-06 16:34:40|||||||||40
1630946090000|2021-09-06 16:34:50|||||||||1
1630946100000|2021-09-06 16:35:00|4544.89|4544.49|4544.77|4544.37|4544.89|4544.49|4544.77|4544.37|19
1630946110000|2021-09-06 16:35:10|||||||||30
1630946120000|2021-09-06 16:35:20|||||||||2
1630946140000|2021-09-06 16:35:40|||||||||7
1630946150000|2021-09-06 16:35:50|||||||||1
1630946160000|2021-09-06 16:36:00|||||||||4
1630946170000|2021-09-06 16:36:10|||||||||4
1630946180000|2021-09-06 16:36:20|4545.02|4544.62|4545.02|4544.62|4545.02|4544.62|4545.02|4544.62|60
1630946190000|2021-09-06 16:36:30|||||||||5
1630946200000|2021-09-06 16:36:40|||||||||2
1630946220000|2021-09-06 16:37:00|4545.27|4544.87|4545.02|4544.62|4545.27|4544.87|4545.02|4544.62|45
1630946230000|2021-09-06 16:37:10|||||||||3
1630946250000|2021-09-06 16:37:30|||||||||8
1630946270000|2021-09-06 16:37:50|||||||||14
1630946280000|2021-09-06 16:38:00|4545.27|4544.87|4545.27|4544.87|4545.27|4544.87|4545.27|4544.87|32
1630946290000|2021-09-06 16:38:10|||||||||4
1630946310000|2021-09-06 16:38:30|||||||||3
1630946330000|2021-09-06 16:38:50|||||||||3
1630946340000|2021-09-06 16:39:00|||||||||17
1630946350000|2021-09-06 16:39:10|||||||||3
1630946360000|2021-09-06 16:39:20|||||||||17
1630946370000|2021-09-06 16:39:30|||||||||4
1630946400000|2021-09-06 16:40:00|4545.02|4544.62|4545.02|4544.62|4545.02|4544.62|4545.02|4544.62|57
1630946410000|2021-09-06 16:40:10|||||||||7
1630946420000|2021-09-06 16:40:20|4544.77|4544.37|4544.77|4544.37|4544.77|4544.37|4544.77|4544.37|42
1630946430000|2021-09-06 16:40:30|||||||||20
1630946440000|2021-09-06 16:40:40|||||||||12
1630946450000|2021-09-06 16:40:50|4544.52|4544.12|4544.52|4544.12|4544.52|4544.12|4544.52|4544.12|69
1630946460000|2021-09-06 16:41:00|||||||||14
1630946470000|2021-09-06 16:41:10|||||||||2
1630946480000|2021-09-06 16:41:20|4544.77|4544.37|4544.77|4544.37|4544.77|4544.37|4544.77|4544.37|21
1630946500000|2021-09-06 16:41:40|||||||||3
1630946510000|2021-09-06 16:41:50|||||||||3
1630946550000|2021-09-06 16:42:30|||||||||4
1630946560000|2021-09-06 16:42:40|4545.02|4544.62|4545.02|4544.62|4545.02|4544.62|4545.02|4544.62|23
1630946570000|2021-09-06 16:42:50|||||||||3
1630946580000|2021-09-06 16:43:00|||||||||4
1630946590000|2021-09-06 16:43:10|||||||||9
1630946600000|2021-09-06 16:43:20|4545.27|4544.87|4545.27|4544.87|4545.27|4544.87|4545.27|4544.87|30
1630946610000|2021-09-06 16:43:30|||||||||3
1630946620000|2021-09-06 16:43:40|||||||||6
1630946630000|2021-09-06 16:43:50|||||||||2
1630946640000|2021-09-06 16:44:00|4545.52|4545.12|4545.52|4545.12|4545.52|4545.12|4545.52|4545.12|18
1630946650000|2021-09-06 16:44:10|||||||||12
1630946660000|2021-09-06 16:44:20|4545.77|4545.37|4545.77|4545.37|4545.77|4545.37|4545.77|4545.37|46
1630946670000|2021-09-06 16:44:30|||||||||5
1630946680000|2021-09-06 16:44:40|||||||||2
1630946690000|2021-09-06 16:44:50|||||||||18
1630946700000|2021-09-06 16:45:00|4545.89|4545.49|4546.02|4545.62|4546.02|4545.62|4545.77|4545.37|186
1630946710000|2021-09-06 16:45:10|||||||||18
1630946720000|2021-09-06 16:45:20|||||||||1
1630946730000|2021-09-06 16:45:30|4545.89|4545.49|4545.77|4545.37|4545.89|4545.49|4545.77|4545.37|39
1630946740000|2021-09-06 16:45:40|4545.89|4545.49|4545.77|4545.37|4545.89|4545.49|4545.77|4545.37|14
1630946750000|2021-09-06 16:45:50|||||||||5
1630946760000|2021-09-06 16:46:00|4545.52|4545.12|4545.52|4545.12|4545.77|4545.37|4545.52|4545.12|66
1630946770000|2021-09-06 16:46:10|4545.77|4545.37|4545.77|4545.37|4545.77|4545.37|4545.52|4545.12|69
1630946780000|2021-09-06 16:46:20|||||||||10
1630946790000|2021-09-06 16:46:30|4545.89|4545.49|4545.89|4545.49|4545.89|4545.49|4545.89|4545.49|15
1630946800000|2021-09-06 16:46:40|4546.02|4545.62|4546.02|4545.62|4546.02|4545.62|4546.02|4545.62|2
1630946830000|2021-09-06 16:47:10|4545.77|4545.37|4546.02|4545.62|4546.02|4545.62|4545.77|4545.37|15
1630946840000|2021-09-06 16:47:20|4545.77|4545.37|4546.02|4545.62|4546.02|4545.62|4545.77|4545.37|20
1630946850000|2021-09-06 16:47:30|||||||||2
1630946860000|2021-09-06 16:47:40|||||||||1
1630946880000|2021-09-06 16:48:00|||||||||1
1630946920000|2021-09-06 16:48:40|||||||||28
1630946930000|2021-09-06 16:48:50|||||||||2
1630946940000|2021-09-06 16:49:00|4545.77|4545.37|4546.02|4545.62|4546.02|4545.62|4545.77|4545.37|2
1630946950000|2021-09-06 16:49:10|||||||||1
1630946960000|2021-09-06 16:49:20|||||||||1
1630946970000|2021-09-06 16:49:30|||||||||2
1630946980000|2021-09-06 16:49:40|4546.14|4545.74|4546.27|4545.87|4546.27|4545.87|4546.02|4545.62|21
1630946990000|2021-09-06 16:49:50|4546.14|4545.74|4546.27|4545.87|4546.27|4545.87|4546.14|4545.74|5
1630947000000|2021-09-06 16:50:00|4546.14|4545.74|4546.02|4545.62|4546.14|4545.74|4546.02|4545.62|20
1630947020000|2021-09-06 16:50:20|||||||||7
1630947060000|2021-09-06 16:51:00|||||||||9
1630947070000|2021-09-06 16:51:10|||||||||6
1630947090000|2021-09-06 16:51:30|||||||||1
1630947100000|2021-09-06 16:51:40|||||||||1
1630947120000|2021-09-06 16:52:00|||||||||3
1630947130000|2021-09-06 16:52:10|||||||||1
1630947150000|2021-09-06 16:52:30|||||||||5
1630947180000|2021-09-06 16:53:00|||||||||1
1630947190000|2021-09-06 16:53:10|||||||||16
1630947200000|2021-09-06 16:53:20|||||||||2
1630947220000|2021-09-06 16:53:40|||||||||6
1630947230000|2021-09-06 16:53:50|||||||||3
1630947240000|2021-09-06 16:54:00|||||||||6
1630947250000|2021-09-06 16:54:10|||||||||2
1630947260000|2021-09-06 16:54:20|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|15
1630947270000|2021-09-06 16:54:30|||||||||1
1630947280000|2021-09-06 16:54:40|4546.39|4545.99|4546.02|4545.62|4546.39|4545.99|4546.02|4545.62|56
1630947290000|2021-09-06 16:54:50|4546.14|4545.74|4546.27|4545.87|4546.27|4545.87|4546.02|4545.62|4
1630947300000|2021-09-06 16:55:00|4546.14|4545.74|4546.02|4545.62|4546.14|4545.74|4546.02|4545.62|7
1630947310000|2021-09-06 16:55:10|||||||||10
1630947330000|2021-09-06 16:55:30|||||||||5
1630947340000|2021-09-06 16:55:40|4546.27|4545.87|4546.27|4545.87|4546.39|4545.99|4546.27|4545.87|50
1630947350000|2021-09-06 16:55:50|4546.39|4545.99|4546.27|4545.87|4546.39|4545.99|4546.27|4545.87|8
1630947360000|2021-09-06 16:56:00|||||||||17
1630947370000|2021-09-06 16:56:10|||||||||6
1630947380000|2021-09-06 16:56:20|||||||||4
1630947400000|2021-09-06 16:56:40|||||||||4
1630947410000|2021-09-06 16:56:50|||||||||3
1630947420000|2021-09-06 16:57:00|4546.52|4546.12|4546.52|4546.12|4546.52|4546.12|4546.52|4546.12|26
1630947430000|2021-09-06 16:57:10|||||||||48
1630947450000|2021-09-06 16:57:30|||||||||30
1630947480000|2021-09-06 16:58:00|||||||||17
1630947490000|2021-09-06 16:58:10|||||||||5
1630947500000|2021-09-06 16:58:20|4546.39|4545.99|4546.39|4545.99|4546.52|4546.12|4546.39|4545.99|44
1630947510000|2021-09-06 16:58:30|4546.52|4546.12|4546.52|4546.12|4546.52|4546.12|4546.39|4545.99|32
1630947520000|2021-09-06 16:58:40|||||||||6
1630947540000|2021-09-06 16:59:00|4546.39|4545.99|4546.52|4546.12|4546.52|4546.12|4546.39|4545.99|68
1630947550000|2021-09-06 16:59:10|4546.39|4545.99|4546.52|4546.12|4546.52|4546.12|4546.39|4545.99|34
1630947560000|2021-09-06 16:59:20|||||||||3
1630947570000|2021-09-06 16:59:30|4546.39|4545.99|4546.02|4545.62|4546.39|4545.99|4546.02|4545.62|78
1630947580000|2021-09-06 16:59:40|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|4546.27|4545.87|23
1630947590000|2021-09-06 16:59:50|4546.39|4545.99|4546.27|4545.87|4546.39|4545.99|4545.89|4545.49|173
1630947600000|2021-09-06 17:00:00|4546.58|4545.08|4546.58|4545.08|4546.58|4545.08|4546.45|4544.95|0
1630947620000|2021-09-06 17:00:20|4546.45|4544.95|4546.45|4544.95|4546.45|4544.95|4546.45|4544.95|0
1630947630000|2021-09-06 17:00:30|4546.44|4544.94|4546.44|4544.94|4546.44|4544.94|4546.32|4544.82|0
1630947640000|2021-09-06 17:00:40|4546.32|4544.82|4546.44|4544.94|4546.44|4544.94|4546.32|4544.82|0
1630947670000|2021-09-06 17:01:10|4546.32|4544.82|4546.32|4544.82|4546.32|4544.82|4546.32|4544.82|0
1630947690000|2021-09-06 17:01:30|4546.57|4545.07|4546.57|4545.07|4546.57|4545.07|4546.57|4545.07|0
1630947700000|2021-09-06 17:01:40|4546.44|4544.94|4546.44|4544.94|4546.44|4544.94|4546.44|4544.94|0
1630947710000|2021-09-06 17:01:50|4546.31|4544.81|4546.31|4544.81|4546.31|4544.81|4546.31|4544.81|0
1630947720000|2021-09-06 17:02:00|4546.44|4544.94|4546.31|4544.81|4546.57|4545.07|4546.31|4544.81|0
1630947770000|2021-09-06 17:02:50|4546.57|4545.07|4546.57|4545.07|4546.57|4545.07|4546.57|4545.07|0
1630947810000|2021-09-06 17:03:30|4546.44|4544.94|4546.44|4544.94|4546.44|4544.94|4546.44|4544.94|0
1630947830000|2021-09-06 17:03:50|4546.57|4545.07|4546.57|4545.07|4546.57|4545.07|4546.57|4545.07|0
1630947870000|2021-09-06 17:04:30|4546.44|4544.94|4546.57|4545.07|4546.57|4545.07|4546.44|4544.94|0
1630947880000|2021-09-06 17:04:40|4546.44|4544.94|4546.44|4544.94|4546.57|4545.07|4546.31|4544.81|0
1630947950000|2021-09-06 17:05:50|4546.57|4545.07|4546.57|4545.07|4546.57|4545.07|4546.44|4544.94|0
1630947960000|2021-09-06 17:06:00|4546.44|4544.94|4546.44|4544.94|4546.44|4544.94|4546.44|4544.94|0
1630947980000|2021-09-06 17:06:20|4546.57|4545.07|4546.57|4545.07|4546.57|4545.07|4546.57|4545.07|0
1630948050000|2021-09-06 17:07:30|4546.82|4545.32|4546.82|4545.32|4546.82|4545.32|4546.82|4545.32|0
1630948100000|2021-09-06 17:08:20|4546.83|4545.33|4546.83|4545.33|4546.83|4545.33|4546.83|4545.33|0
1630948160000|2021-09-06 17:09:20|4546.95|4545.45|4546.95|4545.45|4546.95|4545.45|4546.95|4545.45|0
1630948170000|2021-09-06 17:09:30|4547.08|4545.58|4546.83|4545.33|4547.08|4545.58|4546.83|4545.33|0
1630948180000|2021-09-06 17:09:40|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|0
1630948200000|2021-09-06 17:10:00|4546.95|4545.45|4546.95|4545.45|4546.95|4545.45|4546.95|4545.45|0
1630948210000|2021-09-06 17:10:10|4546.83|4545.33|4546.95|4545.45|4546.95|4545.45|4546.83|4545.33|0
1630948240000|2021-09-06 17:10:40|4546.83|4545.33|4546.83|4545.33|4546.83|4545.33|4546.83|4545.33|0
1630948250000|2021-09-06 17:10:50|4546.95|4545.45|4546.95|4545.45|4546.95|4545.45|4546.95|4545.45|0
1630948260000|2021-09-06 17:11:00|4546.83|4545.33|4546.83|4545.33|4546.83|4545.33|4546.83|4545.33|0
1630948490000|2021-09-06 17:14:50|4546.95|4545.45|4546.83|4545.33|4547.08|4545.58|4546.83|4545.33|0
1630948520000|2021-09-06 17:15:20|4546.82|4545.32|4546.82|4545.32|4546.82|4545.32|4546.82|4545.32|0
1630948590000|2021-09-06 17:16:30|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|0
1630948600000|2021-09-06 17:16:40|4546.82|4545.32|4546.82|4545.32|4546.82|4545.32|4546.82|4545.32|0
1630948640000|2021-09-06 17:17:20|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|0
1630949100000|2021-09-06 17:25:00|4546.83|4545.33|4546.83|4545.33|4546.83|4545.33|4546.83|4545.33|0
1630949230000|2021-09-06 17:27:10|4547.08|4545.58|4546.95|4545.45|4547.08|4545.58|4546.95|4545.45|0
1630949260000|2021-09-06 17:27:40|4546.83|4545.33|4546.83|4545.33|4546.83|4545.33|4546.83|4545.33|0
1630949340000|2021-09-06 17:29:00|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|0
1630949710000|2021-09-06 17:35:10|4547.34|4545.84|4547.34|4545.84|4547.34|4545.84|4547.34|4545.84|0
1630949920000|2021-09-06 17:38:40|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|0
1630949930000|2021-09-06 17:38:50|4547.59|4546.09|4547.34|4545.84|4547.59|4546.09|4547.34|4545.84|0
1630949970000|2021-09-06 17:39:30|4547.46|4545.96|4547.59|4546.09|4547.59|4546.09|4547.46|4545.96|0
1630950000000|2021-09-06 17:40:00|4547.34|4545.84|4547.34|4545.84|4547.34|4545.84|4547.34|4545.84|0
1630950010000|2021-09-06 17:40:10|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|0
1630950030000|2021-09-06 17:40:30|4547.59|4546.09|4547.46|4545.96|4547.59|4546.09|4547.46|4545.96|0
1630950040000|2021-09-06 17:40:40|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|0
1630950120000|2021-09-06 17:42:00|4547.72|4546.22|4547.59|4546.09|4547.72|4546.22|4547.59|4546.09|0
1630950170000|2021-09-06 17:42:50|4547.72|4546.22|4547.85|4546.35|4547.85|4546.35|4547.72|4546.22|0
1630950230000|2021-09-06 17:43:50|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|0
1630950240000|2021-09-06 17:44:00|4547.85|4546.35|4547.72|4546.22|4547.85|4546.35|4547.72|4546.22|0
1630950260000|2021-09-06 17:44:20|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|0
1630950560000|2021-09-06 17:49:20|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|0
1630950570000|2021-09-06 17:49:30|4548.1|4546.6|4547.97|4546.47|4548.1|4546.6|4547.97|4546.47|0
1630950600000|2021-09-06 17:50:00|4548.1|4546.6|4547.97|4546.47|4548.1|4546.6|4547.97|4546.47|0
1630950640000|2021-09-06 17:50:40|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|0
1630950840000|2021-09-06 17:54:00|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|0
1630950930000|2021-09-06 17:55:30|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|0
1630951000000|2021-09-06 17:56:40|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|0
1630951020000|2021-09-06 17:57:00|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|0
1630951060000|2021-09-06 17:57:40|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|0
1630951070000|2021-09-06 17:57:50|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|0
1630951080000|2021-09-06 17:58:00|4548.1|4546.6|4547.97|4546.47|4548.1|4546.6|4547.97|4546.47|0
1630951110000|2021-09-06 17:58:30|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|0
1630951140000|2021-09-06 17:59:00|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|0
1630951320000|2021-09-06 18:02:00|4548.23|4546.73|4548.23|4546.73|4548.23|4546.73|4548.23|4546.73|0
1630951350000|2021-09-06 18:02:30|4548.36|4546.86|4548.23|4546.73|4548.36|4546.86|4548.23|4546.73|0
1630951370000|2021-09-06 18:02:50|4548.36|4546.86|4548.36|4546.86|4548.36|4546.86|4548.36|4546.86|0
1630951380000|2021-09-06 18:03:00|4548.23|4546.73|4548.23|4546.73|4548.23|4546.73|4548.23|4546.73|0
1630951400000|2021-09-06 18:03:20|4548.36|4546.86|4548.36|4546.86|4548.36|4546.86|4548.36|4546.86|0
1630951530000|2021-09-06 18:05:30|4548.61|4547.11|4548.61|4547.11|4548.61|4547.11|4548.61|4547.11|0
1630951690000|2021-09-06 18:08:10|4548.36|4546.86|4548.36|4546.86|4548.36|4546.86|4548.36|4546.86|0
1630951740000|2021-09-06 18:09:00|4548.48|4546.98|4548.48|4546.98|4548.48|4546.98|4548.48|4546.98|0
1630951760000|2021-09-06 18:09:20|4548.36|4546.86|4548.36|4546.86|4548.61|4547.11|4548.36|4546.86|0
1630951910000|2021-09-06 18:11:50|4548.23|4546.73|4548.23|4546.73|4548.23|4546.73|4548.23|4546.73|0
1630951930000|2021-09-06 18:12:10|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|0
1630952040000|2021-09-06 18:14:00|4548.23|4546.73|4548.23|4546.73|4548.23|4546.73|4548.23|4546.73|0
1630952100000|2021-09-06 18:15:00|4548.36|4546.86|4548.23|4546.73|4548.36|4546.86|4548.23|4546.73|0
1630952190000|2021-09-06 18:16:30|4548.61|4547.11|4548.61|4547.11|4548.61|4547.11|4548.61|4547.11|0
1630952220000|2021-09-06 18:17:00|4548.48|4546.98|4548.36|4546.86|4548.48|4546.98|4548.36|4546.86|0
1630952460000|2021-09-06 18:21:00|4548.23|4546.73|4548.23|4546.73|4548.36|4546.86|4548.23|4546.73|0
1630952480000|2021-09-06 18:21:20|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|0
1630952500000|2021-09-06 18:21:40|4548.23|4546.73|4548.23|4546.73|4548.23|4546.73|4548.23|4546.73|0
1630952620000|2021-09-06 18:23:40|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|0
1630952760000|2021-09-06 18:26:00|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|0
1630952820000|2021-09-06 18:27:00|4548.1|4546.6|4547.97|4546.47|4548.1|4546.6|4547.97|4546.47|0
1630953000000|2021-09-06 18:30:00|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|0
1630953040000|2021-09-06 18:30:40|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|0
1630953050000|2021-09-06 18:30:50|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|0
1630953080000|2021-09-06 18:31:20|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|0
1630953100000|2021-09-06 18:31:40|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|0
1630953180000|2021-09-06 18:33:00|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|0
1630953400000|2021-09-06 18:36:40|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|0
1630953480000|2021-09-06 18:38:00|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|0
1630953750000|2021-09-06 18:42:30|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|0
1630953780000|2021-09-06 18:43:00|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|0
1630953790000|2021-09-06 18:43:10|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|0
1630953830000|2021-09-06 18:43:50|4548.1|4546.6|4547.97|4546.47|4548.1|4546.6|4547.97|4546.47|0
1630953840000|2021-09-06 18:44:00|4548.36|4546.86|4548.1|4546.6|4548.36|4546.86|4548.1|4546.6|0
1630953890000|2021-09-06 18:44:50|4548.36|4546.86|4548.36|4546.86|4548.36|4546.86|4548.36|4546.86|0
1630953900000|2021-09-06 18:45:00|4548.23|4546.73|4548.36|4546.86|4548.36|4546.86|4548.23|4546.73|0
1630953960000|2021-09-06 18:46:00|4548.48|4546.98|4548.48|4546.98|4548.48|4546.98|4548.36|4546.86|0
1630953970000|2021-09-06 18:46:10|4548.36|4546.86|4548.36|4546.86|4548.36|4546.86|4548.36|4546.86|0
1630954010000|2021-09-06 18:46:50|4548.23|4546.73|4548.23|4546.73|4548.23|4546.73|4548.23|4546.73|0
1630954020000|2021-09-06 18:47:00|4548.1|4546.6|4548.23|4546.73|4548.23|4546.73|4548.1|4546.6|0
1630954030000|2021-09-06 18:47:10|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|0
1630954060000|2021-09-06 18:47:40|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|0
1630954140000|2021-09-06 18:49:00|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|0
1630954150000|2021-09-06 18:49:10|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|0
1630954260000|2021-09-06 18:51:00|4547.59|4546.09|4547.46|4545.96|4547.59|4546.09|4547.46|4545.96|0
1630954300000|2021-09-06 18:51:40|4547.34|4545.84|4547.34|4545.84|4547.34|4545.84|4547.34|4545.84|0
1630954350000|2021-09-06 18:52:30|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|0
1630954380000|2021-09-06 18:53:00|4547.59|4546.09|4547.46|4545.96|4547.59|4546.09|4547.46|4545.96|0
1630954430000|2021-09-06 18:53:50|4547.34|4545.84|4547.34|4545.84|4547.34|4545.84|4547.34|4545.84|0
1630954510000|2021-09-06 18:55:10|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|0
1630954520000|2021-09-06 18:55:20|4547.34|4545.84|4547.34|4545.84|4547.34|4545.84|4547.34|4545.84|0
1630954530000|2021-09-06 18:55:30|4547.46|4545.96|4547.34|4545.84|4547.46|4545.96|4547.34|4545.84|0
1630954770000|2021-09-06 18:59:30|4547.21|4545.71|4547.21|4545.71|4547.21|4545.71|4547.21|4545.71|0
1630954780000|2021-09-06 18:59:40|4547.08|4545.58|4547.21|4545.71|4547.21|4545.71|4547.08|4545.58|0
1630954800000|2021-09-06 19:00:00|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|0
1630954840000|2021-09-06 19:00:40|4546.95|4545.45|4546.95|4545.45|4546.95|4545.45|4546.95|4545.45|0
1630954860000|2021-09-06 19:01:00|4547.08|4545.58|4546.95|4545.45|4547.08|4545.58|4546.95|4545.45|0
1630954880000|2021-09-06 19:01:20|4547.08|4545.58|4546.95|4545.45|4547.08|4545.58|4546.95|4545.45|0
1630954910000|2021-09-06 19:01:50|4547.08|4545.58|4547.21|4545.71|4547.21|4545.71|4547.08|4545.58|0
1630954920000|2021-09-06 19:02:00|4547.34|4545.84|4547.59|4546.09|4547.59|4546.09|4547.21|4545.71|0
1630954930000|2021-09-06 19:02:10|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|0
1630954940000|2021-09-06 19:02:20|4547.85|4546.35|4547.72|4546.22|4547.85|4546.35|4547.72|4546.22|0
1630954960000|2021-09-06 19:02:40|4547.85|4546.35|4547.72|4546.22|4547.85|4546.35|4547.72|4546.22|0
1630954970000|2021-09-06 19:02:50|4547.85|4546.35|4547.72|4546.22|4547.85|4546.35|4547.72|4546.22|0
1630954980000|2021-09-06 19:03:00|4547.85|4546.35|4547.72|4546.22|4547.85|4546.35|4547.72|4546.22|0
1630954990000|2021-09-06 19:03:10|4547.85|4546.35|4547.72|4546.22|4547.85|4546.35|4547.72|4546.22|0
1630955000000|2021-09-06 19:03:20|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|0
1630955010000|2021-09-06 19:03:30|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|0
1630955080000|2021-09-06 19:04:40|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|0
1630955110000|2021-09-06 19:05:10|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|0
1630955130000|2021-09-06 19:05:30|4547.85|4546.35|4547.72|4546.22|4547.85|4546.35|4547.72|4546.22|0
1630955140000|2021-09-06 19:05:40|4547.85|4546.35|4547.72|4546.22|4547.85|4546.35|4547.72|4546.22|0
1630955260000|2021-09-06 19:07:40|4547.59|4546.09|4547.72|4546.22|4547.72|4546.22|4547.59|4546.09|0
1630955270000|2021-09-06 19:07:50|4547.59|4546.09|4547.72|4546.22|4547.72|4546.22|4547.59|4546.09|0
1630955280000|2021-09-06 19:08:00|4547.59|4546.09|4547.72|4546.22|4547.72|4546.22|4547.59|4546.09|0
1630955310000|2021-09-06 19:08:30|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|0
1630955340000|2021-09-06 19:09:00|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|4547.59|4546.09|0
1630955420000|2021-09-06 19:10:20|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|4547.72|4546.22|0
1630955430000|2021-09-06 19:10:30|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|0
1630955440000|2021-09-06 19:10:40|4547.59|4546.09|4547.72|4546.22|4547.72|4546.22|4547.59|4546.09|0
1630955450000|2021-09-06 19:10:50|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|4547.72|4546.22|0
1630955460000|2021-09-06 19:11:00|4547.72|4546.22|4547.72|4546.22|4547.85|4546.35|4547.72|4546.22|0
1630955470000|2021-09-06 19:11:10|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|0
1630955480000|2021-09-06 19:11:20|4547.72|4546.22|4547.59|4546.09|4547.72|4546.22|4547.59|4546.09|0
1630955490000|2021-09-06 19:11:30|4547.72|4546.22|4547.34|4545.84|4547.85|4546.35|4547.34|4545.84|0
1630955500000|2021-09-06 19:11:40|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|0
1630955510000|2021-09-06 19:11:50|4547.59|4546.09|4547.34|4545.84|4547.59|4546.09|4547.34|4545.84|0
1630955520000|2021-09-06 19:12:00|4547.46|4545.96|4547.46|4545.96|4547.59|4546.09|4547.46|4545.96|0
1630955530000|2021-09-06 19:12:10|4547.59|4546.09|4547.46|4545.96|4547.59|4546.09|4547.46|4545.96|0
1630955580000|2021-09-06 19:13:00|4547.59|4546.09|4547.34|4545.84|4547.59|4546.09|4547.34|4545.84|0
1630955610000|2021-09-06 19:13:30|4547.08|4545.58|4546.95|4545.45|4547.08|4545.58|4546.95|4545.45|0
1630955620000|2021-09-06 19:13:40|4546.83|4545.33|4546.83|4545.33|4546.83|4545.33|4546.83|4545.33|0
1630955640000|2021-09-06 19:14:00|4546.95|4545.45|4546.95|4545.45|4546.95|4545.45|4546.95|4545.45|0
1630955650000|2021-09-06 19:14:10|4547.08|4545.58|4546.95|4545.45|4547.08|4545.58|4546.95|4545.45|0
1630955660000|2021-09-06 19:14:20|4546.83|4545.33|4546.95|4545.45|4546.95|4545.45|4546.83|4545.33|0
1630955690000|2021-09-06 19:14:50|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|0
1630955720000|2021-09-06 19:15:20|4547.34|4545.84|4547.34|4545.84|4547.34|4545.84|4547.34|4545.84|0
1630955880000|2021-09-06 19:18:00|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|0
1630955900000|2021-09-06 19:18:20|4547.21|4545.71|4547.21|4545.71|4547.21|4545.71|4547.21|4545.71|0
1630955910000|2021-09-06 19:18:30|4547.34|4545.84|4547.34|4545.84|4547.34|4545.84|4547.34|4545.84|0
1630955980000|2021-09-06 19:19:40|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|0
1630955990000|2021-09-06 19:19:50|4546.95|4545.45|4547.08|4545.58|4547.08|4545.58|4546.95|4545.45|0
1630956000000|2021-09-06 19:20:00|4546.95|4545.45|4546.95|4545.45|4546.95|4545.45|4546.95|4545.45|0
1630956010000|2021-09-06 19:20:10|4546.83|4545.33|4546.95|4545.45|4546.95|4545.45|4546.83|4545.33|0
1630956040000|2021-09-06 19:20:40|4547.08|4545.58|4546.95|4545.45|4547.08|4545.58|4546.83|4545.33|0
1630956060000|2021-09-06 19:21:00|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|4547.08|4545.58|0
1630956120000|2021-09-06 19:22:00|4546.95|4545.45|4547.08|4545.58|4547.08|4545.58|4546.95|4545.45|0
1630956180000|2021-09-06 19:23:00|4546.95|4545.45|4547.08|4545.58|4547.08|4545.58|4546.95|4545.45|0
1630956230000|2021-09-06 19:23:50|4547.21|4545.71|4547.21|4545.71|4547.21|4545.71|4547.21|4545.71|0
1630956240000|2021-09-06 19:24:00|4547.34|4545.84|4547.34|4545.84|4547.34|4545.84|4547.34|4545.84|0
1630956250000|2021-09-06 19:24:10|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|0
1630956260000|2021-09-06 19:24:20|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|0
1630956280000|2021-09-06 19:24:40|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|4547.34|4545.84|0
1630956300000|2021-09-06 19:25:00|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|0
1630956310000|2021-09-06 19:25:10|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|0
1630956330000|2021-09-06 19:25:30|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|0
1630956450000|2021-09-06 19:27:30|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|4547.46|4545.96|0
1630956610000|2021-09-06 19:30:10|4547.59|4546.09|4547.46|4545.96|4547.59|4546.09|4547.46|4545.96|0
1630956620000|2021-09-06 19:30:20|4547.34|4545.84|4547.46|4545.96|4547.59|4546.09|4547.34|4545.84|0
1630956630000|2021-09-06 19:30:30|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|0
1630956680000|2021-09-06 19:31:20|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|0
1630956710000|2021-09-06 19:31:50|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|0
1630956720000|2021-09-06 19:32:00|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|0
1630956750000|2021-09-06 19:32:30|4547.73|4546.23|4547.73|4546.23|4547.73|4546.23|4547.73|4546.23|0
1630956760000|2021-09-06 19:32:40|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|0
1630956770000|2021-09-06 19:32:50|4547.73|4546.23|4547.85|4546.35|4547.86|4546.36|4547.73|4546.23|0
1630956780000|2021-09-06 19:33:00|4547.72|4546.22|4547.86|4546.36|4547.86|4546.36|4547.72|4546.22|0
1630956790000|2021-09-06 19:33:10|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|0
1630956800000|2021-09-06 19:33:20|4547.86|4546.36|4547.86|4546.36|4547.86|4546.36|4547.86|4546.36|0
1630956810000|2021-09-06 19:33:30|4547.99|4546.49|4547.97|4546.47|4548.11|4546.61|4547.97|4546.47|0
1630956820000|2021-09-06 19:33:40|4547.99|4546.49|4547.97|4546.47|4547.99|4546.49|4547.97|4546.47|0
1630956830000|2021-09-06 19:33:50|4547.99|4546.49|4547.97|4546.47|4547.99|4546.49|4547.97|4546.47|0
1630956840000|2021-09-06 19:34:00|4547.99|4546.49|4547.99|4546.49|4547.99|4546.49|4547.99|4546.49|0
1630956850000|2021-09-06 19:34:10|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|0
1630956870000|2021-09-06 19:34:30|4547.99|4546.49|4547.99|4546.49|4547.99|4546.49|4547.99|4546.49|0
1630956880000|2021-09-06 19:34:40|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|4547.85|4546.35|0
1630956970000|2021-09-06 19:36:10|4547.85|4546.35|4547.97|4546.47|4547.97|4546.47|4547.85|4546.35|0
1630957010000|2021-09-06 19:36:50|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|0
1630957020000|2021-09-06 19:37:00|4547.97|4546.47|4547.85|4546.35|4548.1|4546.6|4547.85|4546.35|0
1630957030000|2021-09-06 19:37:10|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|0
1630957080000|2021-09-06 19:38:00|4548.1|4546.6|4547.97|4546.47|4548.1|4546.6|4547.97|4546.47|0
1630957110000|2021-09-06 19:38:30|4547.85|4546.35|4547.97|4546.47|4547.97|4546.47|4547.85|4546.35|0
1630957120000|2021-09-06 19:38:40|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|0
1630957170000|2021-09-06 19:39:30|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|0
1630957190000|2021-09-06 19:39:50|4548.1|4546.6|4547.97|4546.47|4548.1|4546.6|4547.97|4546.47|0
1630957280000|2021-09-06 19:41:20|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|0
1630957310000|2021-09-06 19:41:50|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|0
1630957350000|2021-09-06 19:42:30|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|0
1630957360000|2021-09-06 19:42:40|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|0
1630957450000|2021-09-06 19:44:10|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|0
1630957500000|2021-09-06 19:45:00|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|0
1630957540000|2021-09-06 19:45:40|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|4547.59|4546.09|0
1630957570000|2021-09-06 19:46:10|4547.85|4546.35|4547.97|4546.47|4547.97|4546.47|4547.85|4546.35|0
1630957620000|2021-09-06 19:47:00|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|0
1630957750000|2021-09-06 19:49:10|4548.23|4546.73|4548.1|4546.6|4548.23|4546.73|4548.1|4546.6|0
1630957780000|2021-09-06 19:49:40|4548.23|4546.73|4548.23|4546.73|4548.23|4546.73|4548.23|4546.73|0
1630957800000|2021-09-06 19:50:00|4548.36|4546.86|4548.36|4546.86|4548.36|4546.86|4548.23|4546.73|0
1630957810000|2021-09-06 19:50:10|4548.48|4546.98|4548.48|4546.98|4548.48|4546.98|4548.48|4546.98|0
1630957850000|2021-09-06 19:50:50|4548.36|4546.86|4548.36|4546.86|4548.36|4546.86|4548.36|4546.86|0
1630957860000|2021-09-06 19:51:00|4548.48|4546.98|4548.48|4546.98|4548.48|4546.98|4548.48|4546.98|0
1630957870000|2021-09-06 19:51:10|4548.36|4546.86|4548.48|4546.98|4548.48|4546.98|4548.36|4546.86|0
1630957880000|2021-09-06 19:51:20|4548.36|4546.86|4548.36|4546.86|4548.36|4546.86|4548.36|4546.86|0
1630957910000|2021-09-06 19:51:50|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|0
1630957920000|2021-09-06 19:52:00|4547.85|4546.35|4548.1|4546.6|4548.23|4546.73|4547.85|4546.35|0
1630957930000|2021-09-06 19:52:10|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|0
1630957960000|2021-09-06 19:52:40|4547.85|4546.35|4547.97|4546.47|4547.97|4546.47|4547.85|4546.35|0
1630957980000|2021-09-06 19:53:00|4548.1|4546.6|4547.97|4546.47|4548.1|4546.6|4547.97|4546.47|0
1630958030000|2021-09-06 19:53:50|4548.1|4546.6|4547.97|4546.47|4548.1|4546.6|4547.97|4546.47|0
1630958040000|2021-09-06 19:54:00|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|4547.97|4546.47|0
1630958050000|2021-09-06 19:54:10|4548.23|4546.73|4548.23|4546.73|4548.36|4546.86|4548.23|4546.73|0
1630958060000|2021-09-06 19:54:20|4548.36|4546.86|4548.23|4546.73|4548.36|4546.86|4548.1|4546.6|0
1630958070000|2021-09-06 19:54:30|4548.36|4546.86|4548.36|4546.86|4548.36|4546.86|4548.36|4546.86|0
1630958080000|2021-09-06 19:54:40|4548.48|4546.98|4548.23|4546.73|4548.48|4546.98|4548.23|4546.73|0
1630958090000|2021-09-06 19:54:50|4548.1|4546.6|4548.23|4546.73|4548.36|4546.86|4548.1|4546.6|0
1630958100000|2021-09-06 19:55:00|4548.1|4546.6|4548.1|4546.6|4548.36|4546.86|4548.1|4546.6|0
1630958110000|2021-09-06 19:55:10|4548.23|4546.73|4548.23|4546.73|4548.23|4546.73|4548.23|4546.73|0
1630958130000|2021-09-06 19:55:30|4548.1|4546.6|4548.1|4546.6|4548.23|4546.73|4548.1|4546.6|0
1630958180000|2021-09-06 19:56:20|4547.85|4546.35|4547.85|4546.35|4548.1|4546.6|4547.85|4546.35|0
1630958190000|2021-09-06 19:56:30|4547.97|4546.47|4547.97|4546.47|4547.97|4546.47|4547.85|4546.35|0
1630958200000|2021-09-06 19:56:40|4547.85|4546.35|4547.72|4546.22|4547.85|4546.35|4547.72|4546.22|0
1630958210000|2021-09-06 19:56:50|4547.85|4546.35|4547.72|4546.22|4547.85|4546.35|4547.72|4546.22|0
1630958220000|2021-09-06 19:57:00|4547.85|4546.35|4547.72|4546.22|4547.85|4546.35|4547.72|4546.22|0
1630958240000|2021-09-06 19:57:20|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|4547.85|4546.35|0
1630958260000|2021-09-06 19:57:40|4547.97|4546.47|4548.1|4546.6|4548.1|4546.6|4547.97|4546.47|0
1630958270000|2021-09-06 19:57:50|4547.97|4546.47|4547.97|4546.47|4548.1|4546.6|4547.85|4546.35|0
1630958280000|2021-09-06 19:58:00|4547.85|4546.35|4547.59|4546.09|4547.85|4546.35|4547.59|4546.09|0
1630958290000|2021-09-06 19:58:10|4547.85|4546.35|4547.34|4545.84|4547.85|4546.35|4547.34|4545.84|0
1630958330000|2021-09-06 19:58:50|4547.46|4545.96|4547.34|4545.84|4547.46|4545.96|4547.34|4545.84|0
1630958340000|2021-09-06 19:59:00|4547.46|4545.96|4547.59|4546.09|4547.59|4546.09|4547.34|4545.84|0
1630958380000|2021-09-06 19:59:40|4547.62|4546.12|4547.63|4546.13|4547.63|4546.13|4547.62|4546.12|0
1630958400000|2021-09-06 20:00:00|4547.6|4546.1|4547.56|4546.06|4547.6|4546.1|4547.56|4546.06|0
1630958420000|2021-09-06 20:00:20|4547.58|4546.08|4547.58|4546.08|4547.58|4546.08|4547.58|4546.08|0
1630958530000|2021-09-06 20:02:10|4547.6|4546.1|4547.6|4546.1|4547.6|4546.1|4547.6|4546.1|0
1630959140000|2021-09-06 20:12:20|4547.56|4546.06|4547.56|4546.06|4547.56|4546.06|4547.56|4546.06|0
1630960570000|2021-09-06 20:36:10|4547.6|4546.1|4547.6|4546.1|4547.6|4546.1|4547.6|4546.1|0
1630961990000|2021-09-06 20:59:50|4547.56|4546.06|4547.56|4546.06|4547.56|4546.06|4547.56|4546.06|0
1630965100000|2021-09-06 21:51:40|4547.76|4546.26|4547.76|4546.26|4547.76|4546.26|4547.76|4546.26|0
1630965430000|2021-09-06 21:57:10|4547.96|4546.46|4547.96|4546.46|4547.96|4546.46|4547.96|4546.46|0
1630965600000|2021-09-06 22:00:00|4545.99|4545.39|4545.99|4545.39|4546.24|4545.64|4545.49|4544.89|347
1630965610000|2021-09-06 22:00:10|4545.74|4545.14|4545.62|4545.02|4545.87|4545.27|4545.37|4544.77|64
1630965620000|2021-09-06 22:00:20|||||||||15
1630965630000|2021-09-06 22:00:30|4545.49|4544.89|4545.12|4544.52|4545.49|4544.89|4545.12|4544.52|55
1630965640000|2021-09-06 22:00:40|4544.87|4544.27|4545.12|4544.52|4545.12|4544.52|4544.87|4544.27|46
1630965650000|2021-09-06 22:00:50|4545.24|4544.64|4545.37|4544.77|4545.37|4544.77|4545.24|4544.64|29
1630965660000|2021-09-06 22:01:00|4545.24|4544.64|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|65
1630965670000|2021-09-06 22:01:10|4545.24|4544.64|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|9
1630965680000|2021-09-06 22:01:20|4545.24|4544.64|4545.12|4544.52|4545.24|4544.64|4545.12|4544.52|9
1630965690000|2021-09-06 22:01:30|||||||||15
1630965700000|2021-09-06 22:01:40|4545.24|4544.64|4544.87|4544.27|4545.37|4544.77|4544.87|4544.27|24
1630965710000|2021-09-06 22:01:50|||||||||37
1630965720000|2021-09-06 22:02:00|||||||||9
1630965730000|2021-09-06 22:02:10|||||||||5
1630965740000|2021-09-06 22:02:20|||||||||2
1630965750000|2021-09-06 22:02:30|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|4545.12|4544.52|9
1630965760000|2021-09-06 22:02:40|||||||||15
1630965770000|2021-09-06 22:02:50|4544.87|4544.27|4544.62|4544.02|4544.87|4544.27|4544.62|4544.02|61
1630965780000|2021-09-06 22:03:00|||||||||12
1630965800000|2021-09-06 22:03:20|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|21
1630965810000|2021-09-06 22:03:30|||||||||16
1630965830000|2021-09-06 22:03:50|4544.99|4544.39|4544.87|4544.27|4544.99|4544.39|4544.87|4544.27|36
1630965840000|2021-09-06 22:04:00|||||||||7
1630965870000|2021-09-06 22:04:30|4544.99|4544.39|4544.87|4544.27|4544.99|4544.39|4544.87|4544.27|32
1630965890000|2021-09-06 22:04:50|||||||||16
1630965900000|2021-09-06 22:05:00|||||||||7
1630965910000|2021-09-06 22:05:10|||||||||9
1630965920000|2021-09-06 22:05:20|||||||||1
1630965930000|2021-09-06 22:05:30|||||||||4
1630965940000|2021-09-06 22:05:40|||||||||6
1630965950000|2021-09-06 22:05:50|||||||||5
1630965960000|2021-09-06 22:06:00|||||||||14
1630965970000|2021-09-06 22:06:10|||||||||3
1630966000000|2021-09-06 22:06:40|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|21
1630966030000|2021-09-06 22:07:10|||||||||7
1630966050000|2021-09-06 22:07:30|||||||||7
1630966070000|2021-09-06 22:07:50|4544.49|4543.89|4544.62|4544.02|4544.62|4544.02|4544.49|4543.89|29
1630966090000|2021-09-06 22:08:10|4544.87|4544.27|4544.87|4544.27|4544.87|4544.27|4544.62|4544.02|60
1630966100000|2021-09-06 22:08:20|||||||||7
1630966110000|2021-09-06 22:08:30|||||||||13
1630966140000|2021-09-06 22:09:00|||||||||42
1630966150000|2021-09-06 22:09:10|||||||||10
1630966180000|2021-09-06 22:09:40|||||||||3
1630966190000|2021-09-06 22:09:50|||||||||8
1630966200000|2021-09-06 22:10:00|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|4544.62|4544.02|43
1630966260000|2021-09-06 22:11:00|4544.87|4544.27|4544.62|4544.02|4544.87|4544.27|4544.62|4544.02|38
1630966270000|2021-09-06 22:11:10|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|227
1630966280000|2021-09-06 22:11:20|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|31
1630966290000|2021-09-06 22:11:30|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|45
1630966300000|2021-09-06 22:11:40|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.74|4543.14|52
1630966320000|2021-09-06 22:12:00|4543.37|4542.77|4543.62|4543.02|4543.62|4543.02|4543.24|4542.64|154
1630966330000|2021-09-06 22:12:10|||||||||36
1630966340000|2021-09-06 22:12:20|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.74|4543.14|24
1630966350000|2021-09-06 22:12:30|||||||||4
1630966360000|2021-09-06 22:12:40|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.99|4543.39|42
1630966370000|2021-09-06 22:12:50|||||||||3
1630966380000|2021-09-06 22:13:00|4543.87|4543.27|4543.62|4543.02|4543.87|4543.27|4543.62|4543.02|40
1630966400000|2021-09-06 22:13:20|4543.74|4543.14|4543.62|4543.02|4543.87|4543.27|4543.62|4543.02|22
1630966410000|2021-09-06 22:13:30|||||||||1
1630966420000|2021-09-06 22:13:40|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.74|4543.14|15
1630966430000|2021-09-06 22:13:50|||||||||1
1630966440000|2021-09-06 22:14:00|4543.74|4543.14|4543.62|4543.02|4543.74|4543.14|4543.62|4543.02|30
1630966460000|2021-09-06 22:14:20|||||||||14
1630966480000|2021-09-06 22:14:40|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|26
1630966490000|2021-09-06 22:14:50|||||||||9
1630966500000|2021-09-06 22:15:00|4543.74|4543.14|4543.74|4543.14|4543.74|4543.14|4543.62|4543.02|27
1630966510000|2021-09-06 22:15:10|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4
1630966550000|2021-09-06 22:15:50|||||||||13
1630966560000|2021-09-06 22:16:00|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.99|4543.39|16
1630966580000|2021-09-06 22:16:20|||||||||9
1630966590000|2021-09-06 22:16:30|||||||||2
1630966600000|2021-09-06 22:16:40|||||||||1
1630966610000|2021-09-06 22:16:50|||||||||3
1630966700000|2021-09-06 22:18:20|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|4544.37|4543.77|21
1630966710000|2021-09-06 22:18:30|||||||||2
1630966740000|2021-09-06 22:19:00|||||||||3
1630966750000|2021-09-06 22:19:10|4544.24|4543.64|4544.12|4543.52|4544.24|4543.64|4544.12|4543.52|21
1630966760000|2021-09-06 22:19:20|||||||||6
1630966800000|2021-09-06 22:20:00|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|45
1630966810000|2021-09-06 22:20:10|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.74|4543.14|8
1630966820000|2021-09-06 22:20:20|4543.74|4543.14|4543.62|4543.02|4543.74|4543.14|4543.62|4543.02|2
1630966830000|2021-09-06 22:20:30|4543.74|4543.14|4543.74|4543.14|4543.74|4543.14|4543.74|4543.14|15
1630966840000|2021-09-06 22:20:40|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|0
1630966850000|2021-09-06 22:20:50|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.74|4543.14|6
1630966880000|2021-09-06 22:21:20|4543.99|4543.39|4543.87|4543.27|4543.99|4543.39|4543.87|4543.27|11
1630966890000|2021-09-06 22:21:30|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|6
1630966900000|2021-09-06 22:21:40|4543.99|4543.39|4543.87|4543.27|4543.99|4543.39|4543.87|4543.27|7
1630966920000|2021-09-06 22:22:00|4543.99|4543.39|4543.87|4543.27|4543.99|4543.39|4543.87|4543.27|6
1630966950000|2021-09-06 22:22:30|4543.99|4543.39|4543.99|4543.39|4543.99|4543.39|4543.99|4543.39|5
1630966960000|2021-09-06 22:22:40|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|10
1630966970000|2021-09-06 22:22:50|4543.87|4543.27|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|13
1630967010000|2021-09-06 22:23:30|4543.99|4543.39|4543.99|4543.39|4543.99|4543.39|4543.99|4543.39|18
1630967020000|2021-09-06 22:23:40|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|3
1630967030000|2021-09-06 22:23:50|||||||||9
1630967050000|2021-09-06 22:24:10|||||||||4
1630967070000|2021-09-06 22:24:30|||||||||4
1630967080000|2021-09-06 22:24:40|4543.74|4543.14|4543.62|4543.02|4543.87|4543.27|4543.62|4543.02|11
1630967090000|2021-09-06 22:24:50|||||||||7
1630967110000|2021-09-06 22:25:10|||||||||5
1630967120000|2021-09-06 22:25:20|||||||||5
1630967160000|2021-09-06 22:26:00|||||||||14
1630967170000|2021-09-06 22:26:10|||||||||1
1630967190000|2021-09-06 22:26:30|4543.49|4542.89|4543.62|4543.02|4543.62|4543.02|4543.49|4542.89|15
1630967200000|2021-09-06 22:26:40|||||||||3
1630967210000|2021-09-06 22:26:50|||||||||3
1630967300000|2021-09-06 22:28:20|4543.37|4542.77|4543.62|4543.02|4543.62|4543.02|4543.37|4542.77|28
1630967310000|2021-09-06 22:28:30|4543.49|4542.89|4543.37|4542.77|4543.49|4542.89|4543.37|4542.77|9
1630967320000|2021-09-06 22:28:40|||||||||2
1630967340000|2021-09-06 22:29:00|||||||||7
1630967350000|2021-09-06 22:29:10|||||||||13
1630967360000|2021-09-06 22:29:20|||||||||1
1630967390000|2021-09-06 22:29:50|||||||||9
1630967400000|2021-09-06 22:30:00|4543.49|4542.89|4543.37|4542.77|4543.62|4543.02|4543.37|4542.77|85
1630967410000|2021-09-06 22:30:10|||||||||17
1630967430000|2021-09-06 22:30:30|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|22
1630967440000|2021-09-06 22:30:40|4543.49|4542.89|4543.37|4542.77|4543.49|4542.89|4543.37|4542.77|16
1630967460000|2021-09-06 22:31:00|4543.49|4542.89|4543.37|4542.77|4543.62|4543.02|4543.37|4542.77|23
1630967470000|2021-09-06 22:31:10|||||||||1
1630967480000|2021-09-06 22:31:20|||||||||2
1630967500000|2021-09-06 22:31:40|||||||||5
1630967520000|2021-09-06 22:32:00|||||||||9
1630967550000|2021-09-06 22:32:30|4543.24|4542.64|4543.37|4542.77|4543.37|4542.77|4543.24|4542.64|44
1630967590000|2021-09-06 22:33:10|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|43
1630967610000|2021-09-06 22:33:30|4543.49|4542.89|4543.37|4542.77|4543.49|4542.89|4543.37|4542.77|20
1630967630000|2021-09-06 22:33:50|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|20
1630967640000|2021-09-06 22:34:00|4543.37|4542.77|4543.62|4543.02|4543.62|4543.02|4543.37|4542.77|29
1630967660000|2021-09-06 22:34:20|||||||||5
1630967700000|2021-09-06 22:35:00|4543.37|4542.77|4543.62|4543.02|4543.62|4543.02|4543.37|4542.77|23
1630967720000|2021-09-06 22:35:20|4543.49|4542.89|4543.62|4543.02|4543.62|4543.02|4543.49|4542.89|11
1630967760000|2021-09-06 22:36:00|4543.37|4542.77|4543.37|4542.77|4543.37|4542.77|4543.37|4542.77|6
1630967780000|2021-09-06 22:36:20|||||||||10
1630967810000|2021-09-06 22:36:50|||||||||10
1630967820000|2021-09-06 22:37:00|4543.24|4542.64|4543.37|4542.77|4543.37|4542.77|4543.12|4542.52|31
1630967830000|2021-09-06 22:37:10|4543.24|4542.64|4543.37|4542.77|4543.37|4542.77|4543.24|4542.64|5
1630967900000|2021-09-06 22:38:20|4543.24|4542.64|4543.37|4542.77|4543.37|4542.77|4543.24|4542.64|19
1630967940000|2021-09-06 22:39:00|||||||||19
1630967950000|2021-09-06 22:39:10|4543.24|4542.64|4543.37|4542.77|4543.37|4542.77|4543.24|4542.64|2
1630967960000|2021-09-06 22:39:20|4543.24|4542.64|4543.12|4542.52|4543.24|4542.64|4543.12|4542.52|11
1630967970000|2021-09-06 22:39:30|||||||||46
1630967990000|2021-09-06 22:39:50|||||||||8
1630968000000|2021-09-06 22:40:00|||||||||1
1630968010000|2021-09-06 22:40:10|4542.87|4542.27|4543.12|4542.52|4543.12|4542.52|4542.87|4542.27|16
1630968070000|2021-09-06 22:41:10|4543.24|4542.64|4543.37|4542.77|4543.37|4542.77|4543.12|4542.52|73
1630968100000|2021-09-06 22:41:40|4543.49|4542.89|4543.62|4543.02|4543.62|4543.02|4543.37|4542.77|30
1630968120000|2021-09-06 22:42:00|4543.37|4542.77|4543.37|4542.77|4543.37|4542.77|4543.37|4542.77|4
1630968150000|2021-09-06 22:42:30|4543.12|4542.52|4543.12|4542.52|4543.12|4542.52|4543.12|4542.52|53
1630968170000|2021-09-06 22:42:50|||||||||2
1630968230000|2021-09-06 22:43:50|||||||||3
1630968240000|2021-09-06 22:44:00|4542.99|4542.39|4542.87|4542.27|4543.12|4542.52|4542.87|4542.27|34
1630968250000|2021-09-06 22:44:10|||||||||64
1630968260000|2021-09-06 22:44:20|||||||||4
1630968270000|2021-09-06 22:44:30|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|10
1630968280000|2021-09-06 22:44:40|||||||||8
1630968310000|2021-09-06 22:45:10|||||||||1
1630968320000|2021-09-06 22:45:20|4542.74|4542.14|4542.87|4542.27|4542.87|4542.27|4542.74|4542.14|35
1630968350000|2021-09-06 22:45:50|4542.74|4542.14|4542.62|4542.02|4542.74|4542.14|4542.62|4542.02|14
1630968370000|2021-09-06 22:46:10|||||||||2
1630968400000|2021-09-06 22:46:40|||||||||3
1630968410000|2021-09-06 22:46:50|||||||||1
1630968450000|2021-09-06 22:47:30|||||||||21
1630968480000|2021-09-06 22:48:00|||||||||8
1630968530000|2021-09-06 22:48:50|||||||||3
1630968540000|2021-09-06 22:49:00|||||||||7
1630968550000|2021-09-06 22:49:10|4542.87|4542.27|4542.62|4542.02|4542.87|4542.27|4542.62|4542.02|29
1630968560000|2021-09-06 22:49:20|4542.74|4542.14|4542.87|4542.27|4542.87|4542.27|4542.62|4542.02|11
1630968570000|2021-09-06 22:49:30|||||||||5
1630968580000|2021-09-06 22:49:40|||||||||3
1630968600000|2021-09-06 22:50:00|||||||||18
1630968610000|2021-09-06 22:50:10|||||||||2
1630968660000|2021-09-06 22:51:00|||||||||10
1630968720000|2021-09-06 22:52:00|||||||||1
1630968780000|2021-09-06 22:53:00|4542.99|4542.39|4542.87|4542.27|4542.99|4542.39|4542.87|4542.27|30
1630968790000|2021-09-06 22:53:10|||||||||1
1630968810000|2021-09-06 22:53:30|4542.99|4542.39|4542.87|4542.27|4542.99|4542.39|4542.87|4542.27|34
1630968820000|2021-09-06 22:53:40|||||||||3
1630968840000|2021-09-06 22:54:00|4543.12|4542.52|4543.12|4542.52|4543.12|4542.52|4543.12|4542.52|28
1630968850000|2021-09-06 22:54:10|||||||||2
1630968880000|2021-09-06 22:54:40|||||||||2
1630968890000|2021-09-06 22:54:50|4542.99|4542.39|4543.12|4542.52|4543.12|4542.52|4542.99|4542.39|7
1630968900000|2021-09-06 22:55:00|||||||||2
1630968960000|2021-09-06 22:56:00|||||||||17
1630969000000|2021-09-06 22:56:40|||||||||1
1630969020000|2021-09-06 22:57:00|||||||||2
1630969060000|2021-09-06 22:57:40|||||||||8
1630969100000|2021-09-06 22:58:20|||||||||8
1630969110000|2021-09-06 22:58:30|4542.87|4542.27|4542.87|4542.27|4542.87|4542.27|4542.87|4542.27|15
1630969130000|2021-09-06 22:58:50|||||||||2
1630969180000|2021-09-06 22:59:40|4542.74|4542.14|4542.62|4542.02|4542.74|4542.14|4542.62|4542.02|28
1630969200000|2021-09-06 23:00:00|4542.87|4542.27|4542.62|4542.02|4542.87|4542.27|4542.62|4542.02|39
1630969210000|2021-09-06 23:00:10|4542.37|4541.77|4542.12|4541.52|4542.37|4541.77|4542.12|4541.52|77
1630969220000|2021-09-06 23:00:20|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|18
1630969230000|2021-09-06 23:00:30|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|14
1630969240000|2021-09-06 23:00:40|||||||||12
1630969250000|2021-09-06 23:00:50|||||||||2
1630969320000|2021-09-06 23:02:00|4542.74|4542.14|4542.87|4542.27|4542.87|4542.27|4542.74|4542.14|50
1630969330000|2021-09-06 23:02:10|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|16
1630969340000|2021-09-06 23:02:20|4542.37|4541.77|4542.62|4542.02|4542.62|4542.02|4542.37|4541.77|26
1630969350000|2021-09-06 23:02:30|4542.49|4541.89|4542.62|4542.02|4542.62|4542.02|4542.37|4541.77|15
1630969360000|2021-09-06 23:02:40|||||||||1
1630969380000|2021-09-06 23:03:00|4542.74|4542.14|4542.87|4542.27|4542.87|4542.27|4542.74|4542.14|22
1630969420000|2021-09-06 23:03:40|||||||||1
1630969460000|2021-09-06 23:04:20|4543.12|4542.52|4542.87|4542.27|4543.12|4542.52|4542.87|4542.27|41
1630969470000|2021-09-06 23:04:30|4543.12|4542.52|4543.12|4542.52|4543.12|4542.52|4543.12|4542.52|6
1630969480000|2021-09-06 23:04:40|4542.87|4542.27|4542.87|4542.27|4543.12|4542.52|4542.87|4542.27|35
1630969510000|2021-09-06 23:05:10|4543.12|4542.52|4543.12|4542.52|4543.12|4542.52|4543.12|4542.52|36
1630969520000|2021-09-06 23:05:20|4542.99|4542.39|4542.87|4542.27|4543.12|4542.52|4542.87|4542.27|6
1630969560000|2021-09-06 23:06:00|4542.99|4542.39|4543.12|4542.52|4543.12|4542.52|4542.99|4542.39|7
1630969650000|2021-09-06 23:07:30|||||||||2
1630969710000|2021-09-06 23:08:30|4543.37|4542.77|4543.37|4542.77|4543.37|4542.77|4543.37|4542.77|27
1630969720000|2021-09-06 23:08:40|4543.24|4542.64|4543.12|4542.52|4543.24|4542.64|4543.12|4542.52|13
1630969770000|2021-09-06 23:09:30|||||||||6
1630969790000|2021-09-06 23:09:50|||||||||1
1630969800000|2021-09-06 23:10:00|4542.87|4542.27|4542.87|4542.27|4542.87|4542.27|4542.87|4542.27|24
1630969810000|2021-09-06 23:10:10|||||||||1
1630969910000|2021-09-06 23:11:50|4542.74|4542.14|4542.87|4542.27|4542.87|4542.27|4542.74|4542.14|31
1630969950000|2021-09-06 23:12:30|||||||||4
1630970020000|2021-09-06 23:13:40|||||||||6
1630970120000|2021-09-06 23:15:20|||||||||18
1630970130000|2021-09-06 23:15:30|4543.12|4542.52|4543.12|4542.52|4543.12|4542.52|4543.12|4542.52|21
1630970140000|2021-09-06 23:15:40|4542.99|4542.39|4542.87|4542.27|4542.99|4542.39|4542.87|4542.27|15
1630970160000|2021-09-06 23:16:00|4542.74|4542.14|4542.62|4542.02|4542.74|4542.14|4542.62|4542.02|32
1630970200000|2021-09-06 23:16:40|||||||||35
1630970220000|2021-09-06 23:17:00|||||||||12
1630970240000|2021-09-06 23:17:20|||||||||2
1630970260000|2021-09-06 23:17:40|||||||||3
1630970300000|2021-09-06 23:18:20|4542.74|4542.14|4542.87|4542.27|4542.87|4542.27|4542.74|4542.14|21
1630970390000|2021-09-06 23:19:50|4542.99|4542.39|4542.87|4542.27|4542.99|4542.39|4542.87|4542.27|32
1630970460000|2021-09-06 23:21:00|||||||||9
1630970490000|2021-09-06 23:21:30|||||||||48
1630970510000|2021-09-06 23:21:50|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|3
1630970520000|2021-09-06 23:22:00|||||||||7
1630970550000|2021-09-06 23:22:30|4542.37|4541.77|4542.62|4542.02|4542.62|4542.02|4542.37|4541.77|14
1630970570000|2021-09-06 23:22:50|||||||||4
1630970590000|2021-09-06 23:23:10|||||||||2
1630970650000|2021-09-06 23:24:10|||||||||8
1630970680000|2021-09-06 23:24:40|4542.37|4541.77|4542.62|4542.02|4542.62|4542.02|4542.37|4541.77|16
1630970760000|2021-09-06 23:26:00|4542.87|4542.27|4542.87|4542.27|4542.87|4542.27|4542.87|4542.27|24
1630970780000|2021-09-06 23:26:20|4542.74|4542.14|4542.62|4542.02|4542.74|4542.14|4542.62|4542.02|8
1630970800000|2021-09-06 23:26:40|||||||||3
1630970830000|2021-09-06 23:27:10|||||||||6
1630970870000|2021-09-06 23:27:50|4542.74|4542.14|4542.87|4542.27|4542.87|4542.27|4542.74|4542.14|19
1630970880000|2021-09-06 23:28:00|||||||||5
1630970940000|2021-09-06 23:29:00|||||||||4
1630970950000|2021-09-06 23:29:10|4542.99|4542.39|4543.12|4542.52|4543.12|4542.52|4542.99|4542.39|15
1630970970000|2021-09-06 23:29:30|||||||||5
1630971000000|2021-09-06 23:30:00|4542.87|4542.27|4542.87|4542.27|4542.87|4542.27|4542.87|4542.27|14
1630971010000|2021-09-06 23:30:10|4542.99|4542.39|4543.12|4542.52|4543.12|4542.52|4542.99|4542.39|22
1630971020000|2021-09-06 23:30:20|4542.99|4542.39|4542.87|4542.27|4542.99|4542.39|4542.87|4542.27|3
1630971030000|2021-09-06 23:30:30|4542.99|4542.39|4543.12|4542.52|4543.12|4542.52|4542.99|4542.39|5
1630971040000|2021-09-06 23:30:40|4543.37|4542.77|4543.37|4542.77|4543.37|4542.77|4543.37|4542.77|22
1630971060000|2021-09-06 23:31:00|||||||||3
1630971070000|2021-09-06 23:31:10|4543.24|4542.64|4543.12|4542.52|4543.37|4542.77|4543.12|4542.52|11
1630971090000|2021-09-06 23:31:30|4543.24|4542.64|4543.24|4542.64|4543.24|4542.64|4543.24|4542.64|1
1630971100000|2021-09-06 23:31:40|4543.12|4542.52|4543.37|4542.77|4543.37|4542.77|4543.12|4542.52|14
1630971110000|2021-09-06 23:31:50|4543.12|4542.52|4543.37|4542.77|4543.37|4542.77|4543.12|4542.52|10
1630971120000|2021-09-06 23:32:00|4543.24|4542.64|4543.24|4542.64|4543.24|4542.64|4543.12|4542.52|4
1630971130000|2021-09-06 23:32:10|4543.37|4542.77|4543.37|4542.77|4543.37|4542.77|4543.37|4542.77|0
1630971150000|2021-09-06 23:32:30|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|48
1630971160000|2021-09-06 23:32:40|||||||||7
1630971200000|2021-09-06 23:33:20|||||||||24
1630971210000|2021-09-06 23:33:30|4543.49|4542.89|4543.62|4543.02|4543.62|4543.02|4543.49|4542.89|11
1630971220000|2021-09-06 23:33:40|||||||||2
1630971240000|2021-09-06 23:34:00|||||||||1
1630971280000|2021-09-06 23:34:40|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|68
1630971290000|2021-09-06 23:34:50|||||||||32
1630971300000|2021-09-06 23:35:00|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.62|4543.02|18
1630971310000|2021-09-06 23:35:10|||||||||8
1630971320000|2021-09-06 23:35:20|4543.62|4543.02|4543.87|4543.27|4543.87|4543.27|4543.62|4543.02|17
1630971390000|2021-09-06 23:36:30|4543.99|4543.39|4543.87|4543.27|4543.99|4543.39|4543.87|4543.27|47
1630971410000|2021-09-06 23:36:50|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|10
1630971420000|2021-09-06 23:37:00|4543.99|4543.39|4543.87|4543.27|4543.99|4543.39|4543.87|4543.27|7
1630971430000|2021-09-06 23:37:10|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.87|4543.27|4
1630971440000|2021-09-06 23:37:20|4543.87|4543.27|4543.87|4543.27|4543.99|4543.39|4543.87|4543.27|17
1630971500000|2021-09-06 23:38:20|4544.12|4543.52|4543.87|4543.27|4544.12|4543.52|4543.87|4543.27|17
1630971540000|2021-09-06 23:39:00|||||||||1
1630971560000|2021-09-06 23:39:20|4543.74|4543.14|4543.87|4543.27|4543.87|4543.27|4543.74|4543.14|17
1630971570000|2021-09-06 23:39:30|||||||||2
1630971600000|2021-09-06 23:40:00|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|7
1630971630000|2021-09-06 23:40:30|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|18
1630971640000|2021-09-06 23:40:40|4543.74|4543.14|4543.62|4543.02|4543.74|4543.14|4543.62|4543.02|24
1630971700000|2021-09-06 23:41:40|||||||||2
1630971710000|2021-09-06 23:41:50|4543.49|4542.89|4543.37|4542.77|4543.62|4543.02|4543.37|4542.77|24
1630971720000|2021-09-06 23:42:00|||||||||7
1630971730000|2021-09-06 23:42:10|4543.24|4542.64|4543.12|4542.52|4543.24|4542.64|4543.12|4542.52|48
1630971780000|2021-09-06 23:43:00|||||||||13
1630971800000|2021-09-06 23:43:20|4542.99|4542.39|4542.87|4542.27|4542.99|4542.39|4542.87|4542.27|33
1630971810000|2021-09-06 23:43:30|||||||||3
1630971840000|2021-09-06 23:44:00|4542.99|4542.39|4542.87|4542.27|4542.99|4542.39|4542.87|4542.27|33
1630971850000|2021-09-06 23:44:10|4542.99|4542.39|4542.87|4542.27|4542.99|4542.39|4542.87|4542.27|1
1630971880000|2021-09-06 23:44:40|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|20
1630971900000|2021-09-06 23:45:00|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|76
1630971910000|2021-09-06 23:45:10|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|154
1630971920000|2021-09-06 23:45:20|||||||||8
1630971930000|2021-09-06 23:45:30|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|31
1630971940000|2021-09-06 23:45:40|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|119
1630971950000|2021-09-06 23:45:50|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|34
1630971960000|2021-09-06 23:46:00|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|27
1630971970000|2021-09-06 23:46:10|||||||||18
1630971980000|2021-09-06 23:46:20|||||||||205
1630971990000|2021-09-06 23:46:30|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|51
1630972000000|2021-09-06 23:46:40|||||||||14
1630972010000|2021-09-06 23:46:50|4541.62|4541.02|4541.74|4541.14|4541.74|4541.14|4541.62|4541.02|28
1630972020000|2021-09-06 23:47:00|4541.62|4541.02|4541.87|4541.27|4541.87|4541.27|4541.62|4541.02|35
1630972030000|2021-09-06 23:47:10|4541.62|4541.02|4541.62|4541.02|4541.74|4541.14|4541.62|4541.02|11
1630972080000|2021-09-06 23:48:00|||||||||40
1630972090000|2021-09-06 23:48:10|||||||||13
1630972110000|2021-09-06 23:48:30|4541.74|4541.14|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|23
1630972120000|2021-09-06 23:48:40|4541.37|4540.77|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|41
1630972150000|2021-09-06 23:49:10|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|24
1630972160000|2021-09-06 23:49:20|||||||||1
1630972170000|2021-09-06 23:49:30|||||||||10
1630972180000|2021-09-06 23:49:40|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|20
1630972190000|2021-09-06 23:49:50|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|10
1630972200000|2021-09-06 23:50:00|||||||||36
1630972210000|2021-09-06 23:50:10|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|22
1630972230000|2021-09-06 23:50:30|4541.62|4541.02|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|23
1630972240000|2021-09-06 23:50:40|||||||||6
1630972250000|2021-09-06 23:50:50|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|16
1630972260000|2021-09-06 23:51:00|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|10
1630972270000|2021-09-06 23:51:10|||||||||6
1630972290000|2021-09-06 23:51:30|||||||||2
1630972300000|2021-09-06 23:51:40|||||||||4
1630972310000|2021-09-06 23:51:50|4541.49|4540.89|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|30
1630972320000|2021-09-06 23:52:00|4541.12|4540.52|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|16
1630972330000|2021-09-06 23:52:10|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|14
1630972340000|2021-09-06 23:52:20|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|25
1630972350000|2021-09-06 23:52:30|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|24
1630972360000|2021-09-06 23:52:40|||||||||1
1630972370000|2021-09-06 23:52:50|||||||||2
1630972390000|2021-09-06 23:53:10|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|63
1630972400000|2021-09-06 23:53:20|||||||||38
1630972410000|2021-09-06 23:53:30|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|3
1630972430000|2021-09-06 23:53:50|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|32
1630972440000|2021-09-06 23:54:00|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|30
1630972450000|2021-09-06 23:54:10|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|14
1630972460000|2021-09-06 23:54:20|||||||||2
1630972470000|2021-09-06 23:54:30|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|5
1630972480000|2021-09-06 23:54:40|||||||||5
1630972500000|2021-09-06 23:55:00|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|12
1630972510000|2021-09-06 23:55:10|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|6
1630972520000|2021-09-06 23:55:20|||||||||1
1630972530000|2021-09-06 23:55:30|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|19
1630972550000|2021-09-06 23:55:50|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|12
1630972570000|2021-09-06 23:56:10|4541.37|4540.77|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|19
1630972580000|2021-09-06 23:56:20|4540.87|4540.27|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|51
1630972590000|2021-09-06 23:56:30|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|13
1630972610000|2021-09-06 23:56:50|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|29
1630972620000|2021-09-06 23:57:00|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|19
1630972640000|2021-09-06 23:57:20|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|55
1630972660000|2021-09-06 23:57:40|4541.37|4540.77|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|76
1630972690000|2021-09-06 23:58:10|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|8
1630972720000|2021-09-06 23:58:40|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|83
1630972730000|2021-09-06 23:58:50|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|18
1630972740000|2021-09-06 23:59:00|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|36
1630972760000|2021-09-06 23:59:20|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|27
1630972780000|2021-09-06 23:59:40|||||||||15
1630972790000|2021-09-06 23:59:50|||||||||4
1630972800000|2021-09-07 00:00:00|4540.62|4540.02|4540.12|4539.52|4540.87|4540.27|4539.87|4539.27|346
1630972810000|2021-09-07 00:00:10|4540.24|4539.64|4540.12|4539.52|4540.24|4539.64|4539.99|4539.39|58
1630972820000|2021-09-07 00:00:20|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|26
1630972830000|2021-09-07 00:00:30|4540.49|4539.89|4540.12|4539.52|4540.49|4539.89|4540.12|4539.52|62
1630972840000|2021-09-07 00:00:40|4540.24|4539.64|4539.87|4539.27|4540.24|4539.64|4539.87|4539.27|34
1630972850000|2021-09-07 00:00:50|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|50
1630972860000|2021-09-07 00:01:00|4539.99|4539.39|4539.62|4539.02|4540.12|4539.52|4539.62|4539.02|148
1630972870000|2021-09-07 00:01:10|||||||||17
1630972880000|2021-09-07 00:01:20|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|60
1630972890000|2021-09-07 00:01:30|4539.62|4539.02|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|78
1630972900000|2021-09-07 00:01:40|4539.62|4539.02|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|28
1630972910000|2021-09-07 00:01:50|4539.62|4539.02|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|36
1630972920000|2021-09-07 00:02:00|4539.74|4539.14|4540.24|4539.64|4540.24|4539.64|4539.62|4539.02|56
1630972930000|2021-09-07 00:02:10|4540.37|4539.77|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|33
1630972940000|2021-09-07 00:02:20|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|11
1630972950000|2021-09-07 00:02:30|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|25
1630972960000|2021-09-07 00:02:40|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|9
1630972970000|2021-09-07 00:02:50|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|4
1630972980000|2021-09-07 00:03:00|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|25
1630972990000|2021-09-07 00:03:10|||||||||12
1630973000000|2021-09-07 00:03:20|4540.12|4539.52|4540.37|4539.77|4540.37|4539.77|4539.99|4539.39|31
1630973010000|2021-09-07 00:03:30|||||||||5
1630973020000|2021-09-07 00:03:40|||||||||2
1630973030000|2021-09-07 00:03:50|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|22
1630973040000|2021-09-07 00:04:00|||||||||3
1630973050000|2021-09-07 00:04:10|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|40
1630973070000|2021-09-07 00:04:30|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|26
1630973080000|2021-09-07 00:04:40|4540.87|4540.27|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|35
1630973100000|2021-09-07 00:05:00|4540.87|4540.27|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|36
1630973110000|2021-09-07 00:05:10|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|22
1630973120000|2021-09-07 00:05:20|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|51
1630973130000|2021-09-07 00:05:30|4540.12|4539.52|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|65
1630973140000|2021-09-07 00:05:40|||||||||2
1630973150000|2021-09-07 00:05:50|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|24
1630973160000|2021-09-07 00:06:00|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|3
1630973170000|2021-09-07 00:06:10|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|7
1630973180000|2021-09-07 00:06:20|||||||||4
1630973190000|2021-09-07 00:06:30|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|11
1630973200000|2021-09-07 00:06:40|||||||||3
1630973210000|2021-09-07 00:06:50|4540.49|4539.89|4540.49|4539.89|4540.49|4539.89|4540.49|4539.89|10
1630973240000|2021-09-07 00:07:20|4540.62|4540.02|4540.49|4539.89|4540.62|4540.02|4540.49|4539.89|5
1630973250000|2021-09-07 00:07:30|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|18
1630973260000|2021-09-07 00:07:40|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|21
1630973270000|2021-09-07 00:07:50|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|12
1630973280000|2021-09-07 00:08:00|4540.37|4539.77|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|14
1630973290000|2021-09-07 00:08:10|||||||||5
1630973300000|2021-09-07 00:08:20|||||||||5
1630973310000|2021-09-07 00:08:30|||||||||2
1630973320000|2021-09-07 00:08:40|||||||||2
1630973330000|2021-09-07 00:08:50|4540.49|4539.89|4540.49|4539.89|4540.62|4540.02|4540.49|4539.89|19
1630973340000|2021-09-07 00:09:00|4540.62|4540.02|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|2
1630973350000|2021-09-07 00:09:10|||||||||4
1630973360000|2021-09-07 00:09:20|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|30
1630973370000|2021-09-07 00:09:30|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|18
1630973380000|2021-09-07 00:09:40|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|15
1630973390000|2021-09-07 00:09:50|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|13
1630973400000|2021-09-07 00:10:00|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|52
1630973410000|2021-09-07 00:10:10|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|46
1630973420000|2021-09-07 00:10:20|4541.49|4540.89|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|37
1630973440000|2021-09-07 00:10:40|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|7
1630973450000|2021-09-07 00:10:50|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|13
1630973460000|2021-09-07 00:11:00|||||||||33
1630973470000|2021-09-07 00:11:10|||||||||13
1630973480000|2021-09-07 00:11:20|4541.87|4541.27|4542.12|4541.52|4542.12|4541.52|4541.74|4541.14|58
1630973490000|2021-09-07 00:11:30|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|8
1630973500000|2021-09-07 00:11:40|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|9
1630973510000|2021-09-07 00:11:50|4542.12|4541.52|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|59
1630973520000|2021-09-07 00:12:00|4541.74|4541.14|4541.74|4541.14|4541.74|4541.14|4541.74|4541.14|21
1630973530000|2021-09-07 00:12:10|4541.87|4541.27|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|4
1630973560000|2021-09-07 00:12:40|||||||||3
1630973570000|2021-09-07 00:12:50|||||||||1
1630973580000|2021-09-07 00:13:00|4541.74|4541.14|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|38
1630973590000|2021-09-07 00:13:10|4541.74|4541.14|4541.87|4541.27|4541.87|4541.27|4541.74|4541.14|2
1630973600000|2021-09-07 00:13:20|||||||||7
1630973610000|2021-09-07 00:13:30|4541.74|4541.14|4541.87|4541.27|4541.87|4541.27|4541.74|4541.14|1
1630973620000|2021-09-07 00:13:40|||||||||2
1630973630000|2021-09-07 00:13:50|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|38
1630973640000|2021-09-07 00:14:00|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|16
1630973650000|2021-09-07 00:14:10|4541.99|4541.39|4541.87|4541.27|4541.99|4541.39|4541.87|4541.27|0
1630973660000|2021-09-07 00:14:20|||||||||2
1630973670000|2021-09-07 00:14:30|4541.74|4541.14|4541.87|4541.27|4541.87|4541.27|4541.74|4541.14|10
1630973680000|2021-09-07 00:14:40|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|11
1630973700000|2021-09-07 00:15:00|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|48
1630973710000|2021-09-07 00:15:10|4542.37|4541.77|4542.12|4541.52|4542.37|4541.77|4541.99|4541.39|63
1630973720000|2021-09-07 00:15:20|4541.99|4541.39|4542.37|4541.77|4542.37|4541.77|4541.99|4541.39|61
1630973730000|2021-09-07 00:15:30|4542.24|4541.64|4542.12|4541.52|4542.37|4541.77|4542.12|4541.52|31
1630973740000|2021-09-07 00:15:40|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|16
1630973750000|2021-09-07 00:15:50|4542.62|4542.02|4542.37|4541.77|4542.62|4542.02|4542.24|4541.64|136
1630973760000|2021-09-07 00:16:00|4542.24|4541.64|4542.12|4541.52|4542.37|4541.77|4542.12|4541.52|83
1630973770000|2021-09-07 00:16:10|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|13
1630973780000|2021-09-07 00:16:20|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|56
1630973790000|2021-09-07 00:16:30|4542.12|4541.52|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|89
1630973800000|2021-09-07 00:16:40|4542.12|4541.52|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|71
1630973810000|2021-09-07 00:16:50|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|4
1630973820000|2021-09-07 00:17:00|4541.87|4541.27|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|18
1630973830000|2021-09-07 00:17:10|4541.87|4541.27|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|27
1630973840000|2021-09-07 00:17:20|||||||||5
1630973850000|2021-09-07 00:17:30|4541.87|4541.27|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|14
1630973860000|2021-09-07 00:17:40|||||||||1
1630973870000|2021-09-07 00:17:50|||||||||2
1630973880000|2021-09-07 00:18:00|4541.62|4541.02|4541.87|4541.27|4541.87|4541.27|4541.62|4541.02|58
1630973890000|2021-09-07 00:18:10|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|18
1630973900000|2021-09-07 00:18:20|||||||||2
1630973910000|2021-09-07 00:18:30|4541.87|4541.27|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|80
1630973920000|2021-09-07 00:18:40|4542.24|4541.64|4542.24|4541.64|4542.24|4541.64|4542.24|4541.64|57
1630973930000|2021-09-07 00:18:50|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|1
1630973940000|2021-09-07 00:19:00|||||||||5
1630973950000|2021-09-07 00:19:10|4541.99|4541.39|4541.99|4541.39|4541.99|4541.39|4541.99|4541.39|3
1630973960000|2021-09-07 00:19:20|4542.12|4541.52|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|25
1630973970000|2021-09-07 00:19:30|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|6
1630973980000|2021-09-07 00:19:40|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|7
1630973990000|2021-09-07 00:19:50|||||||||2
1630974000000|2021-09-07 00:20:00|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|25
1630974020000|2021-09-07 00:20:20|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|24
1630974030000|2021-09-07 00:20:30|4541.12|4540.52|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|32
1630974040000|2021-09-07 00:20:40|||||||||4
1630974050000|2021-09-07 00:20:50|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|19
1630974060000|2021-09-07 00:21:00|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|47
1630974070000|2021-09-07 00:21:10|||||||||5
1630974080000|2021-09-07 00:21:20|||||||||1
1630974090000|2021-09-07 00:21:30|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|29
1630974100000|2021-09-07 00:21:40|4541.12|4540.52|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|6
1630974120000|2021-09-07 00:22:00|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|15
1630974130000|2021-09-07 00:22:10|4541.12|4540.52|4540.99|4540.39|4541.12|4540.52|4540.87|4540.27|22
1630974140000|2021-09-07 00:22:20|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|0
1630974150000|2021-09-07 00:22:30|||||||||5
1630974160000|2021-09-07 00:22:40|||||||||2
1630974180000|2021-09-07 00:23:00|||||||||5
1630974190000|2021-09-07 00:23:10|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|35
1630974200000|2021-09-07 00:23:20|||||||||1
1630974210000|2021-09-07 00:23:30|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|28
1630974220000|2021-09-07 00:23:40|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|35
1630974230000|2021-09-07 00:23:50|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|10
1630974240000|2021-09-07 00:24:00|4541.37|4540.77|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|19
1630974250000|2021-09-07 00:24:10|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|14
1630974260000|2021-09-07 00:24:20|||||||||2
1630974270000|2021-09-07 00:24:30|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|11
1630974280000|2021-09-07 00:24:40|4541.24|4540.64|4541.62|4541.02|4541.62|4541.02|4541.24|4540.64|32
1630974290000|2021-09-07 00:24:50|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|30
1630974300000|2021-09-07 00:25:00|||||||||32
1630974310000|2021-09-07 00:25:10|||||||||1
1630974330000|2021-09-07 00:25:30|4541.74|4541.14|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|14
1630974340000|2021-09-07 00:25:40|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|14
1630974350000|2021-09-07 00:25:50|||||||||9
1630974360000|2021-09-07 00:26:00|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|7
1630974400000|2021-09-07 00:26:40|||||||||9
1630974410000|2021-09-07 00:26:50|||||||||8
1630974420000|2021-09-07 00:27:00|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|4
1630974430000|2021-09-07 00:27:10|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|7
1630974440000|2021-09-07 00:27:20|||||||||3
1630974450000|2021-09-07 00:27:30|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|4
1630974470000|2021-09-07 00:27:50|||||||||2
1630974480000|2021-09-07 00:28:00|||||||||1
1630974490000|2021-09-07 00:28:10|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|16
1630974500000|2021-09-07 00:28:20|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|12
1630974520000|2021-09-07 00:28:40|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|5
1630974540000|2021-09-07 00:29:00|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|35
1630974550000|2021-09-07 00:29:10|4541.37|4540.77|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|5
1630974560000|2021-09-07 00:29:20|4541.49|4540.89|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|1
1630974570000|2021-09-07 00:29:30|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|3
1630974580000|2021-09-07 00:29:40|||||||||8
1630974600000|2021-09-07 00:30:00|||||||||27
1630974620000|2021-09-07 00:30:20|4541.74|4541.14|4541.87|4541.27|4541.87|4541.27|4541.62|4541.02|23
1630974630000|2021-09-07 00:30:30|4541.74|4541.14|4542.12|4541.52|4542.12|4541.52|4541.74|4541.14|72
1630974640000|2021-09-07 00:30:40|4541.87|4541.27|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|55
1630974650000|2021-09-07 00:30:50|||||||||1
1630974660000|2021-09-07 00:31:00|||||||||22
1630974670000|2021-09-07 00:31:10|||||||||3
1630974680000|2021-09-07 00:31:20|||||||||2
1630974690000|2021-09-07 00:31:30|||||||||15
1630974700000|2021-09-07 00:31:40|4542.37|4541.77|4542.12|4541.52|4542.37|4541.77|4542.12|4541.52|65
1630974710000|2021-09-07 00:31:50|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|19
1630974720000|2021-09-07 00:32:00|||||||||14
1630974730000|2021-09-07 00:32:10|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|4542.37|4541.77|44
1630974740000|2021-09-07 00:32:20|||||||||6
1630974750000|2021-09-07 00:32:30|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|9
1630974770000|2021-09-07 00:32:50|||||||||14
1630974780000|2021-09-07 00:33:00|||||||||10
1630974790000|2021-09-07 00:33:10|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|14
1630974800000|2021-09-07 00:33:20|4542.24|4541.64|4542.12|4541.52|4542.37|4541.77|4542.12|4541.52|15
1630974810000|2021-09-07 00:33:30|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|5
1630974820000|2021-09-07 00:33:40|4542.24|4541.64|4542.24|4541.64|4542.37|4541.77|4542.24|4541.64|11
1630974830000|2021-09-07 00:33:50|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|1
1630974840000|2021-09-07 00:34:00|||||||||2
1630974860000|2021-09-07 00:34:20|||||||||2
1630974870000|2021-09-07 00:34:30|||||||||3
1630974880000|2021-09-07 00:34:40|||||||||2
1630974890000|2021-09-07 00:34:50|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|16
1630974900000|2021-09-07 00:35:00|||||||||2
1630974910000|2021-09-07 00:35:10|4542.24|4541.64|4542.24|4541.64|4542.24|4541.64|4542.24|4541.64|9
1630974920000|2021-09-07 00:35:20|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|6
1630974960000|2021-09-07 00:36:00|||||||||3
1630974980000|2021-09-07 00:36:20|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|42
1630974990000|2021-09-07 00:36:30|4542.12|4541.52|4542.12|4541.52|4542.37|4541.77|4542.12|4541.52|16
1630975000000|2021-09-07 00:36:40|||||||||1
1630975030000|2021-09-07 00:37:10|4541.99|4541.39|4541.87|4541.27|4541.99|4541.39|4541.87|4541.27|15
1630975040000|2021-09-07 00:37:20|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|13
1630975070000|2021-09-07 00:37:50|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|26
1630975080000|2021-09-07 00:38:00|||||||||1
1630975090000|2021-09-07 00:38:10|||||||||1
1630975100000|2021-09-07 00:38:20|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|6
1630975130000|2021-09-07 00:38:50|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|8
1630975140000|2021-09-07 00:39:00|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|46
1630975150000|2021-09-07 00:39:10|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|8
1630975190000|2021-09-07 00:39:50|4541.99|4541.39|4541.99|4541.39|4542.12|4541.52|4541.99|4541.39|8
1630975200000|2021-09-07 00:40:00|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|1
1630975220000|2021-09-07 00:40:20|||||||||3
1630975230000|2021-09-07 00:40:30|||||||||8
1630975260000|2021-09-07 00:41:00|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|24
1630975270000|2021-09-07 00:41:10|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|19
1630975280000|2021-09-07 00:41:20|4541.99|4541.39|4541.87|4541.27|4541.99|4541.39|4541.87|4541.27|4
1630975300000|2021-09-07 00:41:40|4541.62|4541.02|4541.62|4541.02|4541.74|4541.14|4541.62|4541.02|19
1630975320000|2021-09-07 00:42:00|4541.87|4541.27|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|18
1630975330000|2021-09-07 00:42:10|||||||||3
1630975340000|2021-09-07 00:42:20|||||||||3
1630975350000|2021-09-07 00:42:30|4541.74|4541.14|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|13
1630975390000|2021-09-07 00:43:10|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|20
1630975400000|2021-09-07 00:43:20|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|21
1630975450000|2021-09-07 00:44:10|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|16
1630975460000|2021-09-07 00:44:20|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|8
1630975490000|2021-09-07 00:44:50|||||||||1
1630975500000|2021-09-07 00:45:00|4541.37|4540.77|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|30
1630975510000|2021-09-07 00:45:10|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|14
1630975520000|2021-09-07 00:45:20|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|4
1630975530000|2021-09-07 00:45:30|||||||||10
1630975540000|2021-09-07 00:45:40|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|21
1630975550000|2021-09-07 00:45:50|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|11
1630975560000|2021-09-07 00:46:00|||||||||1
1630975570000|2021-09-07 00:46:10|||||||||25
1630975580000|2021-09-07 00:46:20|||||||||11
1630975600000|2021-09-07 00:46:40|||||||||2
1630975610000|2021-09-07 00:46:50|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|16
1630975620000|2021-09-07 00:47:00|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|5
1630975630000|2021-09-07 00:47:10|||||||||5
1630975640000|2021-09-07 00:47:20|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|21
1630975650000|2021-09-07 00:47:30|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|10
1630975660000|2021-09-07 00:47:40|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|4
1630975670000|2021-09-07 00:47:50|||||||||2
1630975680000|2021-09-07 00:48:00|||||||||1
1630975690000|2021-09-07 00:48:10|||||||||3
1630975700000|2021-09-07 00:48:20|||||||||3
1630975710000|2021-09-07 00:48:30|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|19
1630975720000|2021-09-07 00:48:40|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|5
1630975740000|2021-09-07 00:49:00|||||||||1
1630975750000|2021-09-07 00:49:10|||||||||3
1630975770000|2021-09-07 00:49:30|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|6
1630975780000|2021-09-07 00:49:40|||||||||13
1630975790000|2021-09-07 00:49:50|||||||||2
1630975800000|2021-09-07 00:50:00|||||||||1
1630975810000|2021-09-07 00:50:10|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|5
1630975820000|2021-09-07 00:50:20|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|15
1630975830000|2021-09-07 00:50:30|||||||||4
1630975840000|2021-09-07 00:50:40|||||||||14
1630975860000|2021-09-07 00:51:00|||||||||15
1630975870000|2021-09-07 00:51:10|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|23
1630975900000|2021-09-07 00:51:40|||||||||8
1630975920000|2021-09-07 00:52:00|||||||||1
1630975930000|2021-09-07 00:52:10|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|21
1630975950000|2021-09-07 00:52:30|||||||||9
1630975970000|2021-09-07 00:52:50|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|8
1630975980000|2021-09-07 00:53:00|4540.37|4539.77|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|103
1630975990000|2021-09-07 00:53:10|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|12
1630976030000|2021-09-07 00:53:50|||||||||14
1630976040000|2021-09-07 00:54:00|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.24|4539.64|74
1630976050000|2021-09-07 00:54:10|||||||||10
1630976060000|2021-09-07 00:54:20|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|22
1630976070000|2021-09-07 00:54:30|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|6
1630976080000|2021-09-07 00:54:40|||||||||1
1630976100000|2021-09-07 00:55:00|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|10
1630976110000|2021-09-07 00:55:10|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|6
1630976120000|2021-09-07 00:55:20|4540.62|4540.02|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|41
1630976160000|2021-09-07 00:56:00|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|30
1630976170000|2021-09-07 00:56:10|||||||||2
1630976180000|2021-09-07 00:56:20|||||||||6
1630976190000|2021-09-07 00:56:30|||||||||1
1630976200000|2021-09-07 00:56:40|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|24
1630976220000|2021-09-07 00:57:00|||||||||4
1630976230000|2021-09-07 00:57:10|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|6
1630976240000|2021-09-07 00:57:20|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|12
1630976250000|2021-09-07 00:57:30|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|10
1630976260000|2021-09-07 00:57:40|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|10
1630976270000|2021-09-07 00:57:50|||||||||6
1630976280000|2021-09-07 00:58:00|4539.99|4539.39|4539.87|4539.27|4540.12|4539.52|4539.87|4539.27|49
1630976290000|2021-09-07 00:58:10|4539.62|4539.02|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|38
1630976300000|2021-09-07 00:58:20|||||||||6
1630976310000|2021-09-07 00:58:30|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|27
1630976320000|2021-09-07 00:58:40|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|17
1630976340000|2021-09-07 00:59:00|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|46
1630976350000|2021-09-07 00:59:10|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|28
1630976360000|2021-09-07 00:59:20|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|33
1630976370000|2021-09-07 00:59:30|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|23
1630976390000|2021-09-07 00:59:50|||||||||12
1630976400000|2021-09-07 01:00:00|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|27
1630976410000|2021-09-07 01:00:10|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|25
1630976420000|2021-09-07 01:00:20|||||||||2
1630976430000|2021-09-07 01:00:30|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|16
1630976450000|2021-09-07 01:00:50|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|25
1630976460000|2021-09-07 01:01:00|4539.12|4538.52|4538.62|4538.02|4539.12|4538.52|4538.62|4538.02|162
1630976470000|2021-09-07 01:01:10|4538.87|4538.27|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|60
1630976480000|2021-09-07 01:01:20|4539.37|4538.77|4539.62|4539.02|4539.62|4539.02|4539.12|4538.52|63
1630976490000|2021-09-07 01:01:30|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|31
1630976500000|2021-09-07 01:01:40|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|21
1630976510000|2021-09-07 01:01:50|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|27
1630976520000|2021-09-07 01:02:00|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|12
1630976530000|2021-09-07 01:02:10|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|33
1630976540000|2021-09-07 01:02:20|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|20
1630976550000|2021-09-07 01:02:30|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|38
1630976580000|2021-09-07 01:03:00|4539.62|4539.02|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|7
1630976590000|2021-09-07 01:03:10|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|5
1630976600000|2021-09-07 01:03:20|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4
1630976610000|2021-09-07 01:03:30|||||||||1
1630976620000|2021-09-07 01:03:40|||||||||3
1630976630000|2021-09-07 01:03:50|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|31
1630976640000|2021-09-07 01:04:00|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|51
1630976650000|2021-09-07 01:04:10|||||||||33
1630976660000|2021-09-07 01:04:20|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|33
1630976670000|2021-09-07 01:04:30|||||||||4
1630976680000|2021-09-07 01:04:40|4540.12|4539.52|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|29
1630976690000|2021-09-07 01:04:50|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|7
1630976700000|2021-09-07 01:05:00|4540.12|4539.52|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|21
1630976710000|2021-09-07 01:05:10|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|28
1630976720000|2021-09-07 01:05:20|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|8
1630976730000|2021-09-07 01:05:30|4540.24|4539.64|4540.12|4539.52|4540.24|4539.64|4540.12|4539.52|3
1630976740000|2021-09-07 01:05:40|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|7
1630976760000|2021-09-07 01:06:00|||||||||5
1630976770000|2021-09-07 01:06:10|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|10
1630976780000|2021-09-07 01:06:20|||||||||5
1630976790000|2021-09-07 01:06:30|||||||||19
1630976810000|2021-09-07 01:06:50|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|57
1630976820000|2021-09-07 01:07:00|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|18
1630976830000|2021-09-07 01:07:10|4540.37|4539.77|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|17
1630976840000|2021-09-07 01:07:20|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|18
1630976850000|2021-09-07 01:07:30|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|1
1630976880000|2021-09-07 01:08:00|||||||||3
1630976900000|2021-09-07 01:08:20|||||||||1
1630976910000|2021-09-07 01:08:30|||||||||2
1630976920000|2021-09-07 01:08:40|||||||||20
1630976930000|2021-09-07 01:08:50|4540.62|4540.02|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|24
1630976940000|2021-09-07 01:09:00|||||||||10
1630976970000|2021-09-07 01:09:30|4540.62|4540.02|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|8
1630976990000|2021-09-07 01:09:50|||||||||3
1630977000000|2021-09-07 01:10:00|||||||||2
1630977020000|2021-09-07 01:10:20|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|89
1630977030000|2021-09-07 01:10:30|||||||||3
1630977040000|2021-09-07 01:10:40|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|20
1630977060000|2021-09-07 01:11:00|4539.87|4539.27|4539.99|4539.39|4540.12|4539.52|4539.87|4539.27|32
1630977070000|2021-09-07 01:11:10|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|0
1630977080000|2021-09-07 01:11:20|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|11
1630977090000|2021-09-07 01:11:30|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|10
1630977100000|2021-09-07 01:11:40|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|25
1630977110000|2021-09-07 01:11:50|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|24
1630977120000|2021-09-07 01:12:00|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|32
1630977130000|2021-09-07 01:12:10|4539.24|4538.64|4539.37|4538.77|4539.49|4538.89|4539.12|4538.52|33
1630977140000|2021-09-07 01:12:20|4539.62|4539.02|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|12
1630977160000|2021-09-07 01:12:40|4539.49|4538.89|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|10
1630977170000|2021-09-07 01:12:50|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|49
1630977180000|2021-09-07 01:13:00|4539.24|4538.64|4539.12|4538.52|4539.24|4538.64|4539.12|4538.52|7
1630977190000|2021-09-07 01:13:10|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.24|4538.64|8
1630977200000|2021-09-07 01:13:20|||||||||3
1630977210000|2021-09-07 01:13:30|||||||||3
1630977220000|2021-09-07 01:13:40|4539.12|4538.52|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|23
1630977230000|2021-09-07 01:13:50|4539.24|4538.64|4539.12|4538.52|4539.24|4538.64|4539.12|4538.52|5
1630977240000|2021-09-07 01:14:00|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.24|4538.64|8
1630977250000|2021-09-07 01:14:10|||||||||7
1630977260000|2021-09-07 01:14:20|4539.49|4538.89|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|29
1630977270000|2021-09-07 01:14:30|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|3
1630977290000|2021-09-07 01:14:50|||||||||2
1630977300000|2021-09-07 01:15:00|4539.24|4538.64|4539.49|4538.89|4539.49|4538.89|4539.12|4538.52|48
1630977310000|2021-09-07 01:15:10|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|36
1630977320000|2021-09-07 01:15:20|4539.87|4539.27|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|35
1630977330000|2021-09-07 01:15:30|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|12
1630977340000|2021-09-07 01:15:40|||||||||12
1630977350000|2021-09-07 01:15:50|||||||||1
1630977360000|2021-09-07 01:16:00|4539.37|4538.77|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|6
1630977370000|2021-09-07 01:16:10|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|13
1630977380000|2021-09-07 01:16:20|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|7
1630977390000|2021-09-07 01:16:30|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|24
1630977400000|2021-09-07 01:16:40|||||||||1
1630977410000|2021-09-07 01:16:50|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|15
1630977420000|2021-09-07 01:17:00|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|20
1630977430000|2021-09-07 01:17:10|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|5
1630977440000|2021-09-07 01:17:20|||||||||3
1630977450000|2021-09-07 01:17:30|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|10
1630977460000|2021-09-07 01:17:40|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|9
1630977480000|2021-09-07 01:18:00|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|10
1630977490000|2021-09-07 01:18:10|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|3
1630977500000|2021-09-07 01:18:20|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|21
1630977510000|2021-09-07 01:18:30|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|3
1630977530000|2021-09-07 01:18:50|||||||||1
1630977550000|2021-09-07 01:19:10|||||||||3
1630977560000|2021-09-07 01:19:20|||||||||2
1630977570000|2021-09-07 01:19:30|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|16
1630977580000|2021-09-07 01:19:40|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|21
1630977590000|2021-09-07 01:19:50|4539.49|4538.89|4539.49|4538.89|4539.62|4539.02|4539.49|4538.89|7
1630977600000|2021-09-07 01:20:00|4539.37|4538.77|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|17
1630977610000|2021-09-07 01:20:10|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|16
1630977620000|2021-09-07 01:20:20|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|24
1630977630000|2021-09-07 01:20:30|4539.99|4539.39|4539.99|4539.39|4540.12|4539.52|4539.87|4539.27|24
1630977640000|2021-09-07 01:20:40|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|14
1630977650000|2021-09-07 01:20:50|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|41
1630977680000|2021-09-07 01:21:20|||||||||2
1630977690000|2021-09-07 01:21:30|||||||||3
1630977700000|2021-09-07 01:21:40|||||||||18
1630977710000|2021-09-07 01:21:50|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|10
1630977720000|2021-09-07 01:22:00|4539.87|4539.27|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|14
1630977740000|2021-09-07 01:22:20|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|3
1630977750000|2021-09-07 01:22:30|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|7
1630977760000|2021-09-07 01:22:40|||||||||1
1630977780000|2021-09-07 01:23:00|4539.87|4539.27|4539.99|4539.39|4540.12|4539.52|4539.87|4539.27|51
1630977790000|2021-09-07 01:23:10|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|16
1630977800000|2021-09-07 01:23:20|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|80
1630977810000|2021-09-07 01:23:30|||||||||3
1630977820000|2021-09-07 01:23:40|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|41
1630977830000|2021-09-07 01:23:50|||||||||8
1630977840000|2021-09-07 01:24:00|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|39
1630977850000|2021-09-07 01:24:10|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|14
1630977860000|2021-09-07 01:24:20|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|19
1630977870000|2021-09-07 01:24:30|||||||||16
1630977880000|2021-09-07 01:24:40|4540.12|4539.52|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|20
1630977890000|2021-09-07 01:24:50|4540.12|4539.52|4539.87|4539.27|4540.12|4539.52|4539.87|4539.27|92
1630977900000|2021-09-07 01:25:00|4540.12|4539.52|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|32
1630977920000|2021-09-07 01:25:20|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|34
1630977930000|2021-09-07 01:25:30|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|31
1630977940000|2021-09-07 01:25:40|4539.62|4539.02|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|35
1630977950000|2021-09-07 01:25:50|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|10
1630977960000|2021-09-07 01:26:00|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|53
1630977970000|2021-09-07 01:26:10|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|6
1630977980000|2021-09-07 01:26:20|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|6
1630977990000|2021-09-07 01:26:30|||||||||15
1630978000000|2021-09-07 01:26:40|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|22
1630978020000|2021-09-07 01:27:00|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|71
1630978030000|2021-09-07 01:27:10|||||||||3
1630978040000|2021-09-07 01:27:20|||||||||2
1630978050000|2021-09-07 01:27:30|||||||||5
1630978060000|2021-09-07 01:27:40|||||||||10
1630978070000|2021-09-07 01:27:50|||||||||16
1630978080000|2021-09-07 01:28:00|||||||||9
1630978090000|2021-09-07 01:28:10|||||||||17
1630978100000|2021-09-07 01:28:20|4540.24|4539.64|4540.12|4539.52|4540.24|4539.64|4540.12|4539.52|7
1630978110000|2021-09-07 01:28:30|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|8
1630978130000|2021-09-07 01:28:50|||||||||1
1630978140000|2021-09-07 01:29:00|||||||||1
1630978150000|2021-09-07 01:29:10|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|6
1630978160000|2021-09-07 01:29:20|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|35
1630978170000|2021-09-07 01:29:30|||||||||2
1630978180000|2021-09-07 01:29:40|||||||||1
1630978190000|2021-09-07 01:29:50|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|29
1630978200000|2021-09-07 01:30:00|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|13
1630978210000|2021-09-07 01:30:10|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|20
1630978220000|2021-09-07 01:30:20|4539.87|4539.27|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|14
1630978230000|2021-09-07 01:30:30|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|3
1630978240000|2021-09-07 01:30:40|||||||||6
1630978250000|2021-09-07 01:30:50|||||||||9
1630978260000|2021-09-07 01:31:00|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.37|4538.77|162
1630978270000|2021-09-07 01:31:10|||||||||14
1630978280000|2021-09-07 01:31:20|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|8
1630978290000|2021-09-07 01:31:30|||||||||4
1630978310000|2021-09-07 01:31:50|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|12
1630978320000|2021-09-07 01:32:00|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|37
1630978330000|2021-09-07 01:32:10|||||||||3
1630978350000|2021-09-07 01:32:30|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|8
1630978360000|2021-09-07 01:32:40|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|11
1630978380000|2021-09-07 01:33:00|4539.37|4538.77|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|37
1630978390000|2021-09-07 01:33:10|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.24|4538.64|37
1630978400000|2021-09-07 01:33:20|||||||||4
1630978410000|2021-09-07 01:33:30|||||||||1
1630978420000|2021-09-07 01:33:40|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|16
1630978430000|2021-09-07 01:33:50|4539.12|4538.52|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|19
1630978440000|2021-09-07 01:34:00|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|34
1630978450000|2021-09-07 01:34:10|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|8
1630978470000|2021-09-07 01:34:30|4539.62|4539.02|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|15
1630978480000|2021-09-07 01:34:40|||||||||8
1630978490000|2021-09-07 01:34:50|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.24|4538.64|8
1630978500000|2021-09-07 01:35:00|4539.24|4538.64|4538.87|4538.27|4539.24|4538.64|4538.87|4538.27|41
1630978510000|2021-09-07 01:35:10|||||||||5
1630978520000|2021-09-07 01:35:20|4538.62|4538.02|4538.87|4538.27|4538.87|4538.27|4538.62|4538.02|88
1630978530000|2021-09-07 01:35:30|4538.74|4538.14|4538.87|4538.27|4538.87|4538.27|4538.62|4538.02|23
1630978540000|2021-09-07 01:35:40|4538.74|4538.14|4538.87|4538.27|4538.87|4538.27|4538.62|4538.02|24
1630978550000|2021-09-07 01:35:50|||||||||5
1630978560000|2021-09-07 01:36:00|4538.62|4538.02|4538.87|4538.27|4538.87|4538.27|4538.62|4538.02|48
1630978570000|2021-09-07 01:36:10|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.99|4538.39|40
1630978590000|2021-09-07 01:36:30|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|89
1630978610000|2021-09-07 01:36:50|||||||||5
1630978620000|2021-09-07 01:37:00|4539.24|4538.64|4538.99|4538.39|4539.24|4538.64|4538.87|4538.27|61
1630978630000|2021-09-07 01:37:10|4538.87|4538.27|4538.87|4538.27|4538.99|4538.39|4538.87|4538.27|0
1630978640000|2021-09-07 01:37:20|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.99|4538.39|9
1630978650000|2021-09-07 01:37:30|||||||||19
1630978670000|2021-09-07 01:37:50|4538.99|4538.39|4538.99|4538.39|4539.12|4538.52|4538.87|4538.27|26
1630978680000|2021-09-07 01:38:00|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4538.99|4538.39|55
1630978690000|2021-09-07 01:38:10|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|19
1630978700000|2021-09-07 01:38:20|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|8
1630978710000|2021-09-07 01:38:30|4539.24|4538.64|4539.12|4538.52|4539.24|4538.64|4539.12|4538.52|16
1630978720000|2021-09-07 01:38:40|||||||||3
1630978740000|2021-09-07 01:39:00|4538.87|4538.27|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|18
1630978750000|2021-09-07 01:39:10|4539.37|4538.77|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|35
1630978760000|2021-09-07 01:39:20|4539.37|4538.77|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|16
1630978770000|2021-09-07 01:39:30|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|18
1630978790000|2021-09-07 01:39:50|4539.24|4538.64|4539.24|4538.64|4539.37|4538.77|4539.12|4538.52|10
1630978800000|2021-09-07 01:40:00|4539.37|4538.77|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|3
1630978810000|2021-09-07 01:40:10|||||||||8
1630978820000|2021-09-07 01:40:20|4538.87|4538.27|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|18
1630978830000|2021-09-07 01:40:30|4539.37|4538.77|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|15
1630978840000|2021-09-07 01:40:40|4539.37|4538.77|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|44
1630978860000|2021-09-07 01:41:00|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|29
1630978880000|2021-09-07 01:41:20|4539.74|4539.14|4539.87|4539.27|4540.12|4539.52|4539.74|4539.14|75
1630978890000|2021-09-07 01:41:30|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|13
1630978900000|2021-09-07 01:41:40|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|51
1630978920000|2021-09-07 01:42:00|4539.87|4539.27|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|41
1630978930000|2021-09-07 01:42:10|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|16
1630978940000|2021-09-07 01:42:20|4539.12|4538.52|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|50
1630978950000|2021-09-07 01:42:30|||||||||4
1630978960000|2021-09-07 01:42:40|4539.24|4538.64|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|19
1630978970000|2021-09-07 01:42:50|4539.37|4538.77|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|10
1630978980000|2021-09-07 01:43:00|4538.87|4538.27|4538.87|4538.27|4539.12|4538.52|4538.87|4538.27|35
1630978990000|2021-09-07 01:43:10|||||||||1
1630979000000|2021-09-07 01:43:20|4538.62|4538.02|4538.87|4538.27|4538.87|4538.27|4538.62|4538.02|44
1630979010000|2021-09-07 01:43:30|4538.62|4538.02|4538.87|4538.27|4538.87|4538.27|4538.62|4538.02|30
1630979020000|2021-09-07 01:43:40|4539.12|4538.52|4538.87|4538.27|4539.12|4538.52|4538.87|4538.27|33
1630979030000|2021-09-07 01:43:50|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|30
1630979040000|2021-09-07 01:44:00|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|7
1630979050000|2021-09-07 01:44:10|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|1
1630979060000|2021-09-07 01:44:20|4538.74|4538.14|4538.62|4538.02|4538.74|4538.14|4538.62|4538.02|19
1630979070000|2021-09-07 01:44:30|4538.37|4537.77|4538.62|4538.02|4538.62|4538.02|4538.37|4537.77|67
1630979080000|2021-09-07 01:44:40|4538.74|4538.14|4538.62|4538.02|4538.74|4538.14|4538.62|4538.02|22
1630979090000|2021-09-07 01:44:50|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|27
1630979100000|2021-09-07 01:45:00|4538.62|4538.02|4538.87|4538.27|4538.87|4538.27|4538.62|4538.02|25
1630979110000|2021-09-07 01:45:10|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.99|4538.39|15
1630979120000|2021-09-07 01:45:20|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.99|4538.39|11
1630979130000|2021-09-07 01:45:30|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|21
1630979140000|2021-09-07 01:45:40|4539.24|4538.64|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|25
1630979150000|2021-09-07 01:45:50|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.99|4538.39|6
1630979160000|2021-09-07 01:46:00|||||||||1
1630979170000|2021-09-07 01:46:10|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|65
1630979180000|2021-09-07 01:46:20|4539.62|4539.02|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|15
1630979190000|2021-09-07 01:46:30|4539.24|4538.64|4539.24|4538.64|4539.37|4538.77|4539.12|4538.52|11
1630979200000|2021-09-07 01:46:40|4539.12|4538.52|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|1
1630979210000|2021-09-07 01:46:50|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|20
1630979220000|2021-09-07 01:47:00|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|15
1630979230000|2021-09-07 01:47:10|||||||||4
1630979260000|2021-09-07 01:47:40|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.24|4538.64|15
1630979270000|2021-09-07 01:47:50|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|10
1630979280000|2021-09-07 01:48:00|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|19
1630979290000|2021-09-07 01:48:10|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|5
1630979300000|2021-09-07 01:48:20|4539.62|4539.02|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|10
1630979310000|2021-09-07 01:48:30|4539.49|4538.89|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|12
1630979320000|2021-09-07 01:48:40|||||||||2
1630979340000|2021-09-07 01:49:00|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|7
1630979350000|2021-09-07 01:49:10|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|9
1630979360000|2021-09-07 01:49:20|4539.49|4538.89|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|17
1630979370000|2021-09-07 01:49:30|||||||||1
1630979380000|2021-09-07 01:49:40|4539.12|4538.52|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|12
1630979390000|2021-09-07 01:49:50|4539.24|4538.64|4539.24|4538.64|4539.24|4538.64|4539.12|4538.52|4
1630979400000|2021-09-07 01:50:00|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|25
1630979410000|2021-09-07 01:50:10|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|17
1630979420000|2021-09-07 01:50:20|||||||||13
1630979430000|2021-09-07 01:50:30|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|9
1630979440000|2021-09-07 01:50:40|||||||||3
1630979460000|2021-09-07 01:51:00|4538.74|4538.14|4538.62|4538.02|4538.87|4538.27|4538.62|4538.02|86
1630979470000|2021-09-07 01:51:10|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4
1630979480000|2021-09-07 01:51:20|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.99|4538.39|9
1630979500000|2021-09-07 01:51:40|||||||||2
1630979510000|2021-09-07 01:51:50|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|8
1630979520000|2021-09-07 01:52:00|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|24
1630979540000|2021-09-07 01:52:20|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|15
1630979550000|2021-09-07 01:52:30|||||||||2
1630979560000|2021-09-07 01:52:40|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|23
1630979580000|2021-09-07 01:53:00|4539.62|4539.02|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|28
1630979590000|2021-09-07 01:53:10|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|3
1630979600000|2021-09-07 01:53:20|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|12
1630979610000|2021-09-07 01:53:30|||||||||1
1630979620000|2021-09-07 01:53:40|||||||||4
1630979630000|2021-09-07 01:53:50|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|25
1630979640000|2021-09-07 01:54:00|4539.49|4538.89|4539.62|4539.02|4539.74|4539.14|4539.49|4538.89|36
1630979650000|2021-09-07 01:54:10|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|6
1630979660000|2021-09-07 01:54:20|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|9
1630979670000|2021-09-07 01:54:30|4539.62|4539.02|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|5
1630979680000|2021-09-07 01:54:40|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|6
1630979690000|2021-09-07 01:54:50|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|3
1630979700000|2021-09-07 01:55:00|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|5
1630979710000|2021-09-07 01:55:10|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|4
1630979720000|2021-09-07 01:55:20|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|32
1630979730000|2021-09-07 01:55:30|||||||||3
1630979740000|2021-09-07 01:55:40|||||||||2
1630979760000|2021-09-07 01:56:00|||||||||14
1630979780000|2021-09-07 01:56:20|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|33
1630979790000|2021-09-07 01:56:30|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|8
1630979800000|2021-09-07 01:56:40|||||||||13
1630979820000|2021-09-07 01:57:00|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|17
1630979830000|2021-09-07 01:57:10|||||||||5
1630979850000|2021-09-07 01:57:30|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|8
1630979870000|2021-09-07 01:57:50|||||||||7
1630979880000|2021-09-07 01:58:00|4539.74|4539.14|4539.74|4539.14|4539.87|4539.27|4539.74|4539.14|33
1630979890000|2021-09-07 01:58:10|4539.62|4539.02|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|14
1630979900000|2021-09-07 01:58:20|||||||||3
1630979910000|2021-09-07 01:58:30|||||||||3
1630979920000|2021-09-07 01:58:40|||||||||2
1630979930000|2021-09-07 01:58:50|4539.62|4539.02|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|15
1630979940000|2021-09-07 01:59:00|||||||||8
1630979970000|2021-09-07 01:59:30|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|44
1630979980000|2021-09-07 01:59:40|4540.37|4539.77|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|79
1630979990000|2021-09-07 01:59:50|||||||||18
1630980000000|2021-09-07 02:00:00|4539.87|4539.27|4539.87|4539.27|4540.12|4539.52|4539.87|4539.27|58
1630980010000|2021-09-07 02:00:10|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|17
1630980020000|2021-09-07 02:00:20|||||||||14
1630980030000|2021-09-07 02:00:30|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|2
1630980040000|2021-09-07 02:00:40|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|4
1630980050000|2021-09-07 02:00:50|||||||||6
1630980060000|2021-09-07 02:01:00|||||||||3
1630980070000|2021-09-07 02:01:10|||||||||5
1630980080000|2021-09-07 02:01:20|||||||||2
1630980090000|2021-09-07 02:01:30|||||||||4
1630980100000|2021-09-07 02:01:40|||||||||3
1630980110000|2021-09-07 02:01:50|||||||||1
1630980120000|2021-09-07 02:02:00|||||||||1
1630980130000|2021-09-07 02:02:10|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|56
1630980140000|2021-09-07 02:02:20|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|26
1630980160000|2021-09-07 02:02:40|||||||||3
1630980170000|2021-09-07 02:02:50|||||||||2
1630980180000|2021-09-07 02:03:00|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|116
1630980190000|2021-09-07 02:03:10|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|38
1630980200000|2021-09-07 02:03:20|||||||||12
1630980210000|2021-09-07 02:03:30|||||||||4
1630980220000|2021-09-07 02:03:40|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|57
1630980230000|2021-09-07 02:03:50|||||||||20
1630980240000|2021-09-07 02:04:00|||||||||3
1630980250000|2021-09-07 02:04:10|4540.87|4540.27|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|56
1630980260000|2021-09-07 02:04:20|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|29
1630980270000|2021-09-07 02:04:30|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|28
1630980280000|2021-09-07 02:04:40|||||||||2
1630980300000|2021-09-07 02:05:00|||||||||1
1630980310000|2021-09-07 02:05:10|4541.37|4540.77|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|67
1630980320000|2021-09-07 02:05:20|4540.87|4540.27|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|90
1630980330000|2021-09-07 02:05:30|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|14
1630980340000|2021-09-07 02:05:40|||||||||14
1630980350000|2021-09-07 02:05:50|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|70
1630980370000|2021-09-07 02:06:10|||||||||2
1630980380000|2021-09-07 02:06:20|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|48
1630980390000|2021-09-07 02:06:30|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|15
1630980420000|2021-09-07 02:07:00|||||||||57
1630980430000|2021-09-07 02:07:10|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|48
1630980440000|2021-09-07 02:07:20|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|16
1630980450000|2021-09-07 02:07:30|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|8
1630980460000|2021-09-07 02:07:40|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|9
1630980470000|2021-09-07 02:07:50|||||||||13
1630980480000|2021-09-07 02:08:00|4540.74|4540.14|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|51
1630980500000|2021-09-07 02:08:20|||||||||1
1630980510000|2021-09-07 02:08:30|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|6
1630980520000|2021-09-07 02:08:40|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|34
1630980540000|2021-09-07 02:09:00|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|75
1630980550000|2021-09-07 02:09:10|||||||||3
1630980560000|2021-09-07 02:09:20|||||||||4
1630980570000|2021-09-07 02:09:30|||||||||3
1630980580000|2021-09-07 02:09:40|||||||||2
1630980590000|2021-09-07 02:09:50|||||||||2
1630980600000|2021-09-07 02:10:00|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|62
1630980610000|2021-09-07 02:10:10|||||||||11
1630980630000|2021-09-07 02:10:30|||||||||1
1630980640000|2021-09-07 02:10:40|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|39
1630980660000|2021-09-07 02:11:00|||||||||13
1630980670000|2021-09-07 02:11:10|||||||||8
1630980680000|2021-09-07 02:11:20|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|22
1630980700000|2021-09-07 02:11:40|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|20
1630980710000|2021-09-07 02:11:50|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|10
1630980720000|2021-09-07 02:12:00|||||||||27
1630980730000|2021-09-07 02:12:10|||||||||2
1630980760000|2021-09-07 02:12:40|||||||||25
1630980780000|2021-09-07 02:13:00|||||||||2
1630980790000|2021-09-07 02:13:10|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|16
1630980800000|2021-09-07 02:13:20|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|28
1630980810000|2021-09-07 02:13:30|||||||||3
1630980820000|2021-09-07 02:13:40|||||||||8
1630980830000|2021-09-07 02:13:50|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|38
1630980850000|2021-09-07 02:14:10|||||||||30
1630980860000|2021-09-07 02:14:20|||||||||13
1630980870000|2021-09-07 02:14:30|||||||||16
1630980880000|2021-09-07 02:14:40|||||||||7
1630980890000|2021-09-07 02:14:50|4541.62|4541.02|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|25
1630980900000|2021-09-07 02:15:00|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|14
1630980910000|2021-09-07 02:15:10|4541.12|4540.52|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|20
1630980920000|2021-09-07 02:15:20|||||||||3
1630980940000|2021-09-07 02:15:40|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|30
1630980950000|2021-09-07 02:15:50|||||||||6
1630980960000|2021-09-07 02:16:00|||||||||4
1630980990000|2021-09-07 02:16:30|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|37
1630981000000|2021-09-07 02:16:40|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|16
1630981010000|2021-09-07 02:16:50|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|8
1630981020000|2021-09-07 02:17:00|||||||||2
1630981030000|2021-09-07 02:17:10|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|12
1630981040000|2021-09-07 02:17:20|||||||||4
1630981050000|2021-09-07 02:17:30|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|76
1630981060000|2021-09-07 02:17:40|4541.12|4540.52|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|25
1630981080000|2021-09-07 02:18:00|4541.37|4540.77|4541.24|4540.64|4541.37|4540.77|4541.12|4540.52|17
1630981090000|2021-09-07 02:18:10|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|2
1630981100000|2021-09-07 02:18:20|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|11
1630981110000|2021-09-07 02:18:30|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|4
1630981130000|2021-09-07 02:18:50|4541.12|4540.52|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|21
1630981140000|2021-09-07 02:19:00|4541.37|4540.77|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|4
1630981150000|2021-09-07 02:19:10|||||||||1
1630981160000|2021-09-07 02:19:20|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|26
1630981180000|2021-09-07 02:19:40|||||||||3
1630981190000|2021-09-07 02:19:50|||||||||7
1630981200000|2021-09-07 02:20:00|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|18
1630981210000|2021-09-07 02:20:10|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|13
1630981220000|2021-09-07 02:20:20|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4
1630981230000|2021-09-07 02:20:30|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|14
1630981250000|2021-09-07 02:20:50|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|9
1630981280000|2021-09-07 02:21:20|||||||||16
1630981290000|2021-09-07 02:21:30|4541.37|4540.77|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|20
1630981300000|2021-09-07 02:21:40|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|10
1630981310000|2021-09-07 02:21:50|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|7
1630981320000|2021-09-07 02:22:00|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|11
1630981330000|2021-09-07 02:22:10|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|33
1630981340000|2021-09-07 02:22:20|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|24
1630981350000|2021-09-07 02:22:30|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|7
1630981370000|2021-09-07 02:22:50|||||||||2
1630981380000|2021-09-07 02:23:00|||||||||17
1630981390000|2021-09-07 02:23:10|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|14
1630981400000|2021-09-07 02:23:20|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|15
1630981410000|2021-09-07 02:23:30|||||||||2
1630981420000|2021-09-07 02:23:40|||||||||7
1630981430000|2021-09-07 02:23:50|||||||||5
1630981440000|2021-09-07 02:24:00|||||||||4
1630981450000|2021-09-07 02:24:10|4541.49|4540.89|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|43
1630981460000|2021-09-07 02:24:20|||||||||16
1630981470000|2021-09-07 02:24:30|||||||||3
1630981480000|2021-09-07 02:24:40|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|15
1630981490000|2021-09-07 02:24:50|||||||||5
1630981500000|2021-09-07 02:25:00|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|16
1630981510000|2021-09-07 02:25:10|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|6
1630981520000|2021-09-07 02:25:20|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|18
1630981540000|2021-09-07 02:25:40|||||||||17
1630981550000|2021-09-07 02:25:50|||||||||7
1630981560000|2021-09-07 02:26:00|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|12
1630981570000|2021-09-07 02:26:10|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|2
1630981590000|2021-09-07 02:26:30|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|7
1630981600000|2021-09-07 02:26:40|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|13
1630981610000|2021-09-07 02:26:50|||||||||1
1630981620000|2021-09-07 02:27:00|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|28
1630981630000|2021-09-07 02:27:10|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|21
1630981640000|2021-09-07 02:27:20|||||||||6
1630981660000|2021-09-07 02:27:40|||||||||3
1630981670000|2021-09-07 02:27:50|||||||||1
1630981680000|2021-09-07 02:28:00|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|9
1630981700000|2021-09-07 02:28:20|||||||||1
1630981710000|2021-09-07 02:28:30|||||||||1
1630981720000|2021-09-07 02:28:40|||||||||2
1630981730000|2021-09-07 02:28:50|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|12
1630981740000|2021-09-07 02:29:00|4540.74|4540.14|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|48
1630981750000|2021-09-07 02:29:10|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|13
1630981760000|2021-09-07 02:29:20|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4
1630981790000|2021-09-07 02:29:50|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|12
1630981800000|2021-09-07 02:30:00|||||||||10
1630981820000|2021-09-07 02:30:20|4540.37|4539.77|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|31
1630981830000|2021-09-07 02:30:30|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|16
1630981840000|2021-09-07 02:30:40|||||||||5
1630981850000|2021-09-07 02:30:50|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|20
1630981860000|2021-09-07 02:31:00|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|10
1630981870000|2021-09-07 02:31:10|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|3
1630981880000|2021-09-07 02:31:20|||||||||2
1630981900000|2021-09-07 02:31:40|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|12
1630981910000|2021-09-07 02:31:50|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|14
1630981940000|2021-09-07 02:32:20|||||||||20
1630981970000|2021-09-07 02:32:50|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|12
1630981980000|2021-09-07 02:33:00|4541.12|4540.52|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|15
1630982000000|2021-09-07 02:33:20|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|13
1630982020000|2021-09-07 02:33:40|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|8
1630982040000|2021-09-07 02:34:00|||||||||2
1630982050000|2021-09-07 02:34:10|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|2
1630982060000|2021-09-07 02:34:20|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|6
1630982070000|2021-09-07 02:34:30|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|0
1630982080000|2021-09-07 02:34:40|4540.62|4540.02|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|12
1630982100000|2021-09-07 02:35:00|||||||||1
1630982110000|2021-09-07 02:35:10|||||||||2
1630982120000|2021-09-07 02:35:20|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|10
1630982140000|2021-09-07 02:35:40|||||||||4
1630982200000|2021-09-07 02:36:40|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|20
1630982210000|2021-09-07 02:36:50|||||||||3
1630982230000|2021-09-07 02:37:10|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|9
1630982260000|2021-09-07 02:37:40|||||||||3
1630982270000|2021-09-07 02:37:50|4541.12|4540.52|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|19
1630982300000|2021-09-07 02:38:20|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|13
1630982310000|2021-09-07 02:38:30|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|17
1630982320000|2021-09-07 02:38:40|4541.12|4540.52|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|9
1630982330000|2021-09-07 02:38:50|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|8
1630982340000|2021-09-07 02:39:00|4541.12|4540.52|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|20
1630982350000|2021-09-07 02:39:10|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|15
1630982360000|2021-09-07 02:39:20|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|4
1630982370000|2021-09-07 02:39:30|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|7
1630982390000|2021-09-07 02:39:50|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|7
1630982400000|2021-09-07 02:40:00|||||||||3
1630982410000|2021-09-07 02:40:10|||||||||18
1630982420000|2021-09-07 02:40:20|||||||||7
1630982460000|2021-09-07 02:41:00|4541.62|4541.02|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|39
1630982470000|2021-09-07 02:41:10|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|19
1630982520000|2021-09-07 02:42:00|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|10
1630982530000|2021-09-07 02:42:10|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|21
1630982570000|2021-09-07 02:42:50|4541.49|4540.89|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|21
1630982580000|2021-09-07 02:43:00|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|14
1630982590000|2021-09-07 02:43:10|||||||||1
1630982600000|2021-09-07 02:43:20|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|24
1630982610000|2021-09-07 02:43:30|||||||||1
1630982620000|2021-09-07 02:43:40|4541.74|4541.14|4541.87|4541.27|4541.87|4541.27|4541.74|4541.14|94
1630982630000|2021-09-07 02:43:50|||||||||8
1630982640000|2021-09-07 02:44:00|||||||||12
1630982650000|2021-09-07 02:44:10|4541.74|4541.14|4541.87|4541.27|4541.87|4541.27|4541.62|4541.02|39
1630982660000|2021-09-07 02:44:20|||||||||2
1630982670000|2021-09-07 02:44:30|||||||||1
1630982680000|2021-09-07 02:44:40|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|26
1630982700000|2021-09-07 02:45:00|||||||||12
1630982720000|2021-09-07 02:45:20|||||||||7
1630982730000|2021-09-07 02:45:30|4542.24|4541.64|4542.24|4541.64|4542.24|4541.64|4542.24|4541.64|7
1630982740000|2021-09-07 02:45:40|4542.12|4541.52|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|63
1630982760000|2021-09-07 02:46:00|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|38
1630982770000|2021-09-07 02:46:10|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|9
1630982780000|2021-09-07 02:46:20|4541.99|4541.39|4541.87|4541.27|4541.99|4541.39|4541.87|4541.27|17
1630982790000|2021-09-07 02:46:30|4542.12|4541.52|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|22
1630982800000|2021-09-07 02:46:40|4541.99|4541.39|4541.99|4541.39|4541.99|4541.39|4541.99|4541.39|2
1630982810000|2021-09-07 02:46:50|4541.87|4541.27|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|6
1630982820000|2021-09-07 02:47:00|4541.99|4541.39|4541.87|4541.27|4541.99|4541.39|4541.87|4541.27|7
1630982830000|2021-09-07 02:47:10|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|3
1630982840000|2021-09-07 02:47:20|||||||||7
1630982860000|2021-09-07 02:47:40|||||||||5
1630982870000|2021-09-07 02:47:50|||||||||1
1630982890000|2021-09-07 02:48:10|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|21
1630982900000|2021-09-07 02:48:20|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|45
1630982920000|2021-09-07 02:48:40|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|21
1630982930000|2021-09-07 02:48:50|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|14
1630982940000|2021-09-07 02:49:00|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|4
1630982950000|2021-09-07 02:49:10|4542.49|4541.89|4542.37|4541.77|4542.49|4541.89|4542.37|4541.77|41
1630982960000|2021-09-07 02:49:20|||||||||6
1630982970000|2021-09-07 02:49:30|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|28
1630982980000|2021-09-07 02:49:40|4542.49|4541.89|4542.62|4542.02|4542.62|4542.02|4542.49|4541.89|8
1630982990000|2021-09-07 02:49:50|4542.49|4541.89|4542.37|4541.77|4542.49|4541.89|4542.37|4541.77|2
1630983000000|2021-09-07 02:50:00|4542.12|4541.52|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|38
1630983010000|2021-09-07 02:50:10|||||||||1
1630983020000|2021-09-07 02:50:20|4542.62|4542.02|4542.37|4541.77|4542.62|4542.02|4542.37|4541.77|33
1630983040000|2021-09-07 02:50:40|||||||||1
1630983080000|2021-09-07 02:51:20|||||||||4
1630983090000|2021-09-07 02:51:30|||||||||17
1630983100000|2021-09-07 02:51:40|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|14
1630983110000|2021-09-07 02:51:50|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4
1630983140000|2021-09-07 02:52:20|||||||||5
1630983160000|2021-09-07 02:52:40|4542.12|4541.52|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|29
1630983180000|2021-09-07 02:53:00|||||||||2
1630983210000|2021-09-07 02:53:30|4542.12|4541.52|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|23
1630983240000|2021-09-07 02:54:00|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|6
1630983270000|2021-09-07 02:54:30|||||||||1
1630983280000|2021-09-07 02:54:40|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|25
1630983290000|2021-09-07 02:54:50|||||||||1
1630983300000|2021-09-07 02:55:00|||||||||3
1630983330000|2021-09-07 02:55:30|||||||||6
1630983340000|2021-09-07 02:55:40|||||||||1
1630983380000|2021-09-07 02:56:20|||||||||2
1630983390000|2021-09-07 02:56:30|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|17
1630983420000|2021-09-07 02:57:00|||||||||2
1630983440000|2021-09-07 02:57:20|4542.49|4541.89|4542.37|4541.77|4542.49|4541.89|4542.37|4541.77|38
1630983450000|2021-09-07 02:57:30|4542.49|4541.89|4542.62|4542.02|4542.62|4542.02|4542.49|4541.89|5
1630983460000|2021-09-07 02:57:40|4542.49|4541.89|4542.37|4541.77|4542.49|4541.89|4542.37|4541.77|17
1630983470000|2021-09-07 02:57:50|||||||||1
1630983480000|2021-09-07 02:58:00|||||||||1
1630983490000|2021-09-07 02:58:10|||||||||22
1630983500000|2021-09-07 02:58:20|||||||||3
1630983510000|2021-09-07 02:58:30|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|5
1630983530000|2021-09-07 02:58:50|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|8
1630983540000|2021-09-07 02:59:00|||||||||1
1630983560000|2021-09-07 02:59:20|||||||||3
1630983570000|2021-09-07 02:59:30|||||||||2
1630983580000|2021-09-07 02:59:40|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|54
1630983590000|2021-09-07 02:59:50|||||||||19
1630983600000|2021-09-07 03:00:00|||||||||2
1630983620000|2021-09-07 03:00:20|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|24
1630983630000|2021-09-07 03:00:30|4541.99|4541.39|4541.99|4541.39|4541.99|4541.39|4541.87|4541.27|30
1630983640000|2021-09-07 03:00:40|4541.87|4541.27|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|13
1630983650000|2021-09-07 03:00:50|||||||||17
1630983660000|2021-09-07 03:01:00|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|8
1630983670000|2021-09-07 03:01:10|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|10
1630983690000|2021-09-07 03:01:30|||||||||1
1630983720000|2021-09-07 03:02:00|||||||||6
1630983730000|2021-09-07 03:02:10|||||||||4
1630983740000|2021-09-07 03:02:20|||||||||1
1630983750000|2021-09-07 03:02:30|4542.24|4541.64|4542.12|4541.52|4542.37|4541.77|4542.12|4541.52|13
1630983760000|2021-09-07 03:02:40|||||||||10
1630983770000|2021-09-07 03:02:50|||||||||19
1630983780000|2021-09-07 03:03:00|||||||||12
1630983800000|2021-09-07 03:03:20|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|9
1630983820000|2021-09-07 03:03:40|||||||||1
1630983840000|2021-09-07 03:04:00|||||||||2
1630983850000|2021-09-07 03:04:10|||||||||5
1630983860000|2021-09-07 03:04:20|4542.12|4541.52|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|39
1630983870000|2021-09-07 03:04:30|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|4
1630983900000|2021-09-07 03:05:00|4542.49|4541.89|4542.37|4541.77|4542.49|4541.89|4542.37|4541.77|31
1630983910000|2021-09-07 03:05:10|4542.49|4541.89|4542.62|4542.02|4542.62|4542.02|4542.37|4541.77|3
1630983920000|2021-09-07 03:05:20|4542.49|4541.89|4542.37|4541.77|4542.49|4541.89|4542.37|4541.77|12
1630983950000|2021-09-07 03:05:50|4542.49|4541.89|4542.37|4541.77|4542.62|4542.02|4542.37|4541.77|19
1630983960000|2021-09-07 03:06:00|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|4542.37|4541.77|5
1630983970000|2021-09-07 03:06:10|4542.37|4541.77|4542.62|4542.02|4542.62|4542.02|4542.37|4541.77|15
1630983980000|2021-09-07 03:06:20|||||||||7
1630983990000|2021-09-07 03:06:30|||||||||1
1630984000000|2021-09-07 03:06:40|4542.74|4542.14|4542.62|4542.02|4542.74|4542.14|4542.62|4542.02|30
1630984030000|2021-09-07 03:07:10|||||||||1
1630984040000|2021-09-07 03:07:20|||||||||2
1630984050000|2021-09-07 03:07:30|||||||||5
1630984060000|2021-09-07 03:07:40|||||||||1
1630984070000|2021-09-07 03:07:50|||||||||1
1630984080000|2021-09-07 03:08:00|||||||||3
1630984100000|2021-09-07 03:08:20|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|17
1630984110000|2021-09-07 03:08:30|||||||||4
1630984120000|2021-09-07 03:08:40|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|45
1630984130000|2021-09-07 03:08:50|||||||||1
1630984150000|2021-09-07 03:09:10|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|26
1630984190000|2021-09-07 03:09:50|||||||||16
1630984200000|2021-09-07 03:10:00|4542.49|4541.89|4542.37|4541.77|4542.49|4541.89|4542.37|4541.77|9
1630984210000|2021-09-07 03:10:10|4542.62|4542.02|4542.37|4541.77|4542.62|4542.02|4542.37|4541.77|14
1630984220000|2021-09-07 03:10:20|4542.49|4541.89|4542.37|4541.77|4542.62|4542.02|4542.37|4541.77|26
1630984230000|2021-09-07 03:10:30|4542.49|4541.89|4542.62|4542.02|4542.62|4542.02|4542.37|4541.77|19
1630984240000|2021-09-07 03:10:40|4542.49|4541.89|4542.37|4541.77|4542.49|4541.89|4542.37|4541.77|3
1630984250000|2021-09-07 03:10:50|||||||||7
1630984260000|2021-09-07 03:11:00|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|16
1630984280000|2021-09-07 03:11:20|||||||||20
1630984290000|2021-09-07 03:11:30|||||||||2
1630984300000|2021-09-07 03:11:40|||||||||5
1630984340000|2021-09-07 03:12:20|4541.87|4541.27|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|19
1630984350000|2021-09-07 03:12:30|||||||||5
1630984370000|2021-09-07 03:12:50|||||||||12
1630984380000|2021-09-07 03:13:00|||||||||6
1630984390000|2021-09-07 03:13:10|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|40
1630984400000|2021-09-07 03:13:20|||||||||69
1630984410000|2021-09-07 03:13:30|||||||||2
1630984430000|2021-09-07 03:13:50|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|16
1630984440000|2021-09-07 03:14:00|||||||||2
1630984460000|2021-09-07 03:14:20|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|39
1630984470000|2021-09-07 03:14:30|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|7
1630984490000|2021-09-07 03:14:50|||||||||43
1630984500000|2021-09-07 03:15:00|||||||||7
1630984510000|2021-09-07 03:15:10|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|218
1630984520000|2021-09-07 03:15:20|||||||||2
1630984530000|2021-09-07 03:15:30|||||||||1
1630984550000|2021-09-07 03:15:50|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|30
1630984560000|2021-09-07 03:16:00|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|39
1630984570000|2021-09-07 03:16:10|||||||||1
1630984590000|2021-09-07 03:16:30|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|35
1630984600000|2021-09-07 03:16:40|||||||||1
1630984610000|2021-09-07 03:16:50|||||||||5
1630984630000|2021-09-07 03:17:10|4541.37|4540.77|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|15
1630984650000|2021-09-07 03:17:30|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|0
1630984660000|2021-09-07 03:17:40|||||||||20
1630984720000|2021-09-07 03:18:40|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|12
1630984750000|2021-09-07 03:19:10|4541.87|4541.27|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|40
1630984770000|2021-09-07 03:19:30|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|9
1630984790000|2021-09-07 03:19:50|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|16
1630984800000|2021-09-07 03:20:00|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|5
1630984810000|2021-09-07 03:20:10|4541.62|4541.02|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|10
1630984880000|2021-09-07 03:21:20|||||||||15
1630984890000|2021-09-07 03:21:30|||||||||2
1630984900000|2021-09-07 03:21:40|||||||||2
1630984930000|2021-09-07 03:22:10|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|15
1630984950000|2021-09-07 03:22:30|||||||||10
1630984970000|2021-09-07 03:22:50|||||||||1
1630984980000|2021-09-07 03:23:00|||||||||4
1630984990000|2021-09-07 03:23:10|||||||||3
1630985010000|2021-09-07 03:23:30|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|15
1630985020000|2021-09-07 03:23:40|4541.49|4540.89|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|10
1630985030000|2021-09-07 03:23:50|||||||||3
1630985050000|2021-09-07 03:24:10|||||||||1
1630985070000|2021-09-07 03:24:30|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|43
1630985080000|2021-09-07 03:24:40|||||||||10
1630985100000|2021-09-07 03:25:00|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|28
1630985110000|2021-09-07 03:25:10|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|3
1630985120000|2021-09-07 03:25:20|4541.49|4540.89|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|10
1630985130000|2021-09-07 03:25:30|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|3
1630985140000|2021-09-07 03:25:40|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|3
1630985160000|2021-09-07 03:26:00|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|23
1630985190000|2021-09-07 03:26:30|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|40
1630985200000|2021-09-07 03:26:40|4540.62|4540.02|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|44
1630985210000|2021-09-07 03:26:50|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|44
1630985220000|2021-09-07 03:27:00|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4539.87|4539.27|70
1630985230000|2021-09-07 03:27:10|||||||||24
1630985240000|2021-09-07 03:27:20|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|25
1630985250000|2021-09-07 03:27:30|||||||||7
1630985260000|2021-09-07 03:27:40|4540.62|4540.02|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|18
1630985270000|2021-09-07 03:27:50|||||||||1
1630985280000|2021-09-07 03:28:00|||||||||2
1630985300000|2021-09-07 03:28:20|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|16
1630985310000|2021-09-07 03:28:30|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|4
1630985330000|2021-09-07 03:28:50|||||||||18
1630985340000|2021-09-07 03:29:00|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|8
1630985350000|2021-09-07 03:29:10|||||||||1
1630985360000|2021-09-07 03:29:20|||||||||15
1630985380000|2021-09-07 03:29:40|||||||||11
1630985390000|2021-09-07 03:29:50|||||||||2
1630985400000|2021-09-07 03:30:00|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|11
1630985410000|2021-09-07 03:30:10|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|8
1630985430000|2021-09-07 03:30:30|||||||||3
1630985440000|2021-09-07 03:30:40|4540.87|4540.27|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|8
1630985450000|2021-09-07 03:30:50|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|4
1630985460000|2021-09-07 03:31:00|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|6
1630985470000|2021-09-07 03:31:10|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|7
1630985480000|2021-09-07 03:31:20|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|25
1630985490000|2021-09-07 03:31:30|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|11
1630985500000|2021-09-07 03:31:40|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|5
1630985510000|2021-09-07 03:31:50|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|5
1630985540000|2021-09-07 03:32:20|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|12
1630985570000|2021-09-07 03:32:50|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|22
1630985580000|2021-09-07 03:33:00|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|7
1630985610000|2021-09-07 03:33:30|||||||||9
1630985620000|2021-09-07 03:33:40|||||||||3
1630985630000|2021-09-07 03:33:50|||||||||1
1630985640000|2021-09-07 03:34:00|||||||||1
1630985650000|2021-09-07 03:34:10|||||||||2
1630985670000|2021-09-07 03:34:30|||||||||14
1630985680000|2021-09-07 03:34:40|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|5
1630985690000|2021-09-07 03:34:50|||||||||1
1630985700000|2021-09-07 03:35:00|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|7
1630985720000|2021-09-07 03:35:20|||||||||1
1630985730000|2021-09-07 03:35:30|4541.37|4540.77|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|8
1630985740000|2021-09-07 03:35:40|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|3
1630985750000|2021-09-07 03:35:50|||||||||2
1630985770000|2021-09-07 03:36:10|||||||||6
1630985780000|2021-09-07 03:36:20|||||||||2
1630985790000|2021-09-07 03:36:30|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|7
1630985800000|2021-09-07 03:36:40|||||||||7
1630985810000|2021-09-07 03:36:50|||||||||1
1630985820000|2021-09-07 03:37:00|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|9
1630985850000|2021-09-07 03:37:30|||||||||4
1630985870000|2021-09-07 03:37:50|||||||||1
1630985880000|2021-09-07 03:38:00|4541.24|4540.64|4541.24|4540.64|4541.24|4540.64|4541.24|4540.64|152
1630985890000|2021-09-07 03:38:10|4541.12|4540.52|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|43
1630985900000|2021-09-07 03:38:20|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|13
1630985920000|2021-09-07 03:38:40|4541.12|4540.52|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|23
1630985930000|2021-09-07 03:38:50|4541.37|4540.77|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|11
1630985940000|2021-09-07 03:39:00|||||||||14
1630985960000|2021-09-07 03:39:20|||||||||2
1630985980000|2021-09-07 03:39:40|||||||||1
1630986000000|2021-09-07 03:40:00|||||||||8
1630986010000|2021-09-07 03:40:10|||||||||23
1630986020000|2021-09-07 03:40:20|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.62|4540.02|113
1630986030000|2021-09-07 03:40:30|||||||||1
1630986040000|2021-09-07 03:40:40|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|16
1630986050000|2021-09-07 03:40:50|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|20
1630986070000|2021-09-07 03:41:10|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|37
1630986080000|2021-09-07 03:41:20|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|2
1630986090000|2021-09-07 03:41:30|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|10
1630986100000|2021-09-07 03:41:40|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|3
1630986110000|2021-09-07 03:41:50|||||||||1
1630986120000|2021-09-07 03:42:00|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|11
1630986140000|2021-09-07 03:42:20|||||||||6
1630986160000|2021-09-07 03:42:40|||||||||2
1630986170000|2021-09-07 03:42:50|||||||||3
1630986180000|2021-09-07 03:43:00|||||||||1
1630986220000|2021-09-07 03:43:40|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|91
1630986230000|2021-09-07 03:43:50|||||||||1
1630986240000|2021-09-07 03:44:00|||||||||4
1630986250000|2021-09-07 03:44:10|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|3
1630986260000|2021-09-07 03:44:20|||||||||1
1630986270000|2021-09-07 03:44:30|||||||||5
1630986280000|2021-09-07 03:44:40|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|17
1630986300000|2021-09-07 03:45:00|4540.37|4539.77|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|34
1630986310000|2021-09-07 03:45:10|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|24
1630986320000|2021-09-07 03:45:20|||||||||4
1630986340000|2021-09-07 03:45:40|4540.24|4539.64|4540.12|4539.52|4540.24|4539.64|4540.12|4539.52|19
1630986360000|2021-09-07 03:46:00|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|45
1630986370000|2021-09-07 03:46:10|||||||||1
1630986400000|2021-09-07 03:46:40|4540.24|4539.64|4540.12|4539.52|4540.24|4539.64|4540.12|4539.52|24
1630986410000|2021-09-07 03:46:50|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|6
1630986420000|2021-09-07 03:47:00|||||||||5
1630986430000|2021-09-07 03:47:10|||||||||1
1630986460000|2021-09-07 03:47:40|4540.62|4540.02|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|27
1630986470000|2021-09-07 03:47:50|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|7
1630986480000|2021-09-07 03:48:00|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|12
1630986490000|2021-09-07 03:48:10|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|20
1630986560000|2021-09-07 03:49:20|||||||||39
1630986570000|2021-09-07 03:49:30|||||||||1
1630986600000|2021-09-07 03:50:00|||||||||2
1630986620000|2021-09-07 03:50:20|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|42
1630986630000|2021-09-07 03:50:30|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|15
1630986640000|2021-09-07 03:50:40|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|0
1630986650000|2021-09-07 03:50:50|||||||||3
1630986660000|2021-09-07 03:51:00|||||||||8
1630986680000|2021-09-07 03:51:20|||||||||27
1630986720000|2021-09-07 03:52:00|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|13
1630986750000|2021-09-07 03:52:30|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|31
1630986760000|2021-09-07 03:52:40|||||||||1
1630986770000|2021-09-07 03:52:50|||||||||1
1630986790000|2021-09-07 03:53:10|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|31
1630986800000|2021-09-07 03:53:20|4540.74|4540.14|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|19
1630986810000|2021-09-07 03:53:30|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|6
1630986830000|2021-09-07 03:53:50|||||||||10
1630986860000|2021-09-07 03:54:20|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|7
1630986870000|2021-09-07 03:54:30|||||||||2
1630986880000|2021-09-07 03:54:40|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|14
1630986910000|2021-09-07 03:55:10|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|5
1630986920000|2021-09-07 03:55:20|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|2
1630986930000|2021-09-07 03:55:30|4540.74|4540.14|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|15
1630986940000|2021-09-07 03:55:40|||||||||6
1630986980000|2021-09-07 03:56:20|||||||||9
1630987010000|2021-09-07 03:56:50|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|8
1630987020000|2021-09-07 03:57:00|||||||||2
1630987060000|2021-09-07 03:57:40|4540.74|4540.14|4540.74|4540.14|4540.87|4540.27|4540.62|4540.02|17
1630987070000|2021-09-07 03:57:50|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|4
1630987080000|2021-09-07 03:58:00|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|14
1630987090000|2021-09-07 03:58:10|||||||||1
1630987100000|2021-09-07 03:58:20|||||||||1
1630987120000|2021-09-07 03:58:40|||||||||5
1630987130000|2021-09-07 03:58:50|||||||||1
1630987140000|2021-09-07 03:59:00|||||||||2
1630987150000|2021-09-07 03:59:10|||||||||3
1630987160000|2021-09-07 03:59:20|||||||||3
1630987170000|2021-09-07 03:59:30|||||||||3
1630987180000|2021-09-07 03:59:40|||||||||2
1630987190000|2021-09-07 03:59:50|||||||||2
1630987200000|2021-09-07 04:00:00|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|22
1630987220000|2021-09-07 04:00:20|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|16
1630987230000|2021-09-07 04:00:30|||||||||24
1630987260000|2021-09-07 04:01:00|||||||||1
1630987270000|2021-09-07 04:01:10|||||||||1
1630987290000|2021-09-07 04:01:30|||||||||4
1630987300000|2021-09-07 04:01:40|||||||||2
1630987320000|2021-09-07 04:02:00|||||||||1
1630987350000|2021-09-07 04:02:30|||||||||2
1630987380000|2021-09-07 04:03:00|||||||||14
1630987390000|2021-09-07 04:03:10|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|8
1630987420000|2021-09-07 04:03:40|||||||||8
1630987440000|2021-09-07 04:04:00|||||||||6
1630987470000|2021-09-07 04:04:30|||||||||4
1630987480000|2021-09-07 04:04:40|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|17
1630987490000|2021-09-07 04:04:50|||||||||10
1630987500000|2021-09-07 04:05:00|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|35
1630987510000|2021-09-07 04:05:10|||||||||2
1630987520000|2021-09-07 04:05:20|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|25
1630987530000|2021-09-07 04:05:30|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|27
1630987550000|2021-09-07 04:05:50|||||||||30
1630987560000|2021-09-07 04:06:00|||||||||4
1630987580000|2021-09-07 04:06:20|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|3
1630987590000|2021-09-07 04:06:30|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|4
1630987600000|2021-09-07 04:06:40|||||||||4
1630987630000|2021-09-07 04:07:10|||||||||1
1630987660000|2021-09-07 04:07:40|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|19
1630987670000|2021-09-07 04:07:50|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|11
1630987680000|2021-09-07 04:08:00|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|4
1630987720000|2021-09-07 04:08:40|||||||||7
1630987750000|2021-09-07 04:09:10|||||||||1
1630987780000|2021-09-07 04:09:40|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|5
1630987800000|2021-09-07 04:10:00|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|12
1630987860000|2021-09-07 04:11:00|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|14
1630987870000|2021-09-07 04:11:10|||||||||1
1630987880000|2021-09-07 04:11:20|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|30
1630987890000|2021-09-07 04:11:30|||||||||3
1630987900000|2021-09-07 04:11:40|||||||||18
1630987960000|2021-09-07 04:12:40|||||||||7
1630987970000|2021-09-07 04:12:50|||||||||2
1630987990000|2021-09-07 04:13:10|||||||||3
1630988030000|2021-09-07 04:13:50|||||||||10
1630988040000|2021-09-07 04:14:00|||||||||1
1630988060000|2021-09-07 04:14:20|||||||||8
1630988070000|2021-09-07 04:14:30|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|14
1630988080000|2021-09-07 04:14:40|4540.74|4540.14|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|20
1630988090000|2021-09-07 04:14:50|||||||||2
1630988160000|2021-09-07 04:16:00|||||||||5
1630988170000|2021-09-07 04:16:10|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|12
1630988180000|2021-09-07 04:16:20|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|15
1630988250000|2021-09-07 04:17:30|4540.37|4539.77|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|16
1630988290000|2021-09-07 04:18:10|||||||||1
1630988310000|2021-09-07 04:18:30|||||||||10
1630988340000|2021-09-07 04:19:00|||||||||13
1630988350000|2021-09-07 04:19:10|||||||||2
1630988360000|2021-09-07 04:19:20|||||||||4
1630988420000|2021-09-07 04:20:20|||||||||3
1630988440000|2021-09-07 04:20:40|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|10
1630988460000|2021-09-07 04:21:00|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|27
1630988470000|2021-09-07 04:21:10|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|22
1630988490000|2021-09-07 04:21:30|||||||||3
1630988500000|2021-09-07 04:21:40|||||||||3
1630988520000|2021-09-07 04:22:00|||||||||3
1630988540000|2021-09-07 04:22:20|||||||||3
1630988560000|2021-09-07 04:22:40|||||||||1
1630988570000|2021-09-07 04:22:50|||||||||4
1630988580000|2021-09-07 04:23:00|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|8
1630988630000|2021-09-07 04:23:50|||||||||28
1630988670000|2021-09-07 04:24:30|||||||||3
1630988690000|2021-09-07 04:24:50|||||||||9
1630988700000|2021-09-07 04:25:00|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|11
1630988710000|2021-09-07 04:25:10|||||||||1
1630988720000|2021-09-07 04:25:20|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|15
1630988740000|2021-09-07 04:25:40|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|7
1630988760000|2021-09-07 04:26:00|||||||||1
1630988770000|2021-09-07 04:26:10|||||||||4
1630988800000|2021-09-07 04:26:40|||||||||9
1630988810000|2021-09-07 04:26:50|||||||||8
1630988840000|2021-09-07 04:27:20|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|16
1630988850000|2021-09-07 04:27:30|4540.74|4540.14|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|1
1630988860000|2021-09-07 04:27:40|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|14
1630988870000|2021-09-07 04:27:50|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|3
1630988880000|2021-09-07 04:28:00|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|1
1630988890000|2021-09-07 04:28:10|||||||||4
1630988910000|2021-09-07 04:28:30|||||||||3
1630988920000|2021-09-07 04:28:40|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|21
1630988950000|2021-09-07 04:29:10|||||||||1
1630988980000|2021-09-07 04:29:40|||||||||2
1630989000000|2021-09-07 04:30:00|||||||||11
1630989010000|2021-09-07 04:30:10|4541.12|4540.52|4541.62|4541.02|4541.62|4541.02|4540.87|4540.27|121
1630989020000|2021-09-07 04:30:20|4542.12|4541.52|4541.62|4541.02|4542.12|4541.52|4541.62|4541.02|112
1630989030000|2021-09-07 04:30:30|4541.74|4541.14|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|30
1630989040000|2021-09-07 04:30:40|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|25
1630989050000|2021-09-07 04:30:50|||||||||5
1630989060000|2021-09-07 04:31:00|4541.62|4541.02|4541.87|4541.27|4542.12|4541.52|4541.62|4541.02|67
1630989070000|2021-09-07 04:31:10|4541.62|4541.02|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|30
1630989090000|2021-09-07 04:31:30|||||||||1
1630989100000|2021-09-07 04:31:40|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|26
1630989110000|2021-09-07 04:31:50|||||||||2
1630989120000|2021-09-07 04:32:00|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|14
1630989130000|2021-09-07 04:32:10|||||||||2
1630989140000|2021-09-07 04:32:20|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|13
1630989150000|2021-09-07 04:32:30|||||||||1
1630989160000|2021-09-07 04:32:40|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|12
1630989180000|2021-09-07 04:33:00|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|16
1630989190000|2021-09-07 04:33:10|||||||||3
1630989200000|2021-09-07 04:33:20|4541.12|4540.52|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|23
1630989210000|2021-09-07 04:33:30|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|7
1630989230000|2021-09-07 04:33:50|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|5
1630989240000|2021-09-07 04:34:00|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|19
1630989250000|2021-09-07 04:34:10|4541.62|4541.02|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|8
1630989260000|2021-09-07 04:34:20|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|6
1630989290000|2021-09-07 04:34:50|4541.37|4540.77|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|20
1630989310000|2021-09-07 04:35:10|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|12
1630989320000|2021-09-07 04:35:20|||||||||4
1630989340000|2021-09-07 04:35:40|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|1
1630989350000|2021-09-07 04:35:50|||||||||1
1630989390000|2021-09-07 04:36:30|||||||||1
1630989400000|2021-09-07 04:36:40|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|18
1630989410000|2021-09-07 04:36:50|||||||||1
1630989430000|2021-09-07 04:37:10|||||||||1
1630989440000|2021-09-07 04:37:20|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|26
1630989510000|2021-09-07 04:38:30|||||||||3
1630989540000|2021-09-07 04:39:00|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|50
1630989550000|2021-09-07 04:39:10|||||||||25
1630989610000|2021-09-07 04:40:10|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|40
1630989620000|2021-09-07 04:40:20|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|17
1630989630000|2021-09-07 04:40:30|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|5
1630989640000|2021-09-07 04:40:40|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|3
1630989650000|2021-09-07 04:40:50|||||||||52
1630989660000|2021-09-07 04:41:00|||||||||2
1630989690000|2021-09-07 04:41:30|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|27
1630989700000|2021-09-07 04:41:40|||||||||5
1630989710000|2021-09-07 04:41:50|||||||||6
1630989720000|2021-09-07 04:42:00|||||||||3
1630989730000|2021-09-07 04:42:10|||||||||14
1630989740000|2021-09-07 04:42:20|||||||||1
1630989750000|2021-09-07 04:42:30|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|17
1630989770000|2021-09-07 04:42:50|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|29
1630989780000|2021-09-07 04:43:00|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|28
1630989790000|2021-09-07 04:43:10|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|15
1630989800000|2021-09-07 04:43:20|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|7
1630989830000|2021-09-07 04:43:50|||||||||8
1630989840000|2021-09-07 04:44:00|||||||||3
1630989860000|2021-09-07 04:44:20|||||||||2
1630989880000|2021-09-07 04:44:40|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|16
1630989900000|2021-09-07 04:45:00|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|92
1630989910000|2021-09-07 04:45:10|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|59
1630989920000|2021-09-07 04:45:20|||||||||2
1630989930000|2021-09-07 04:45:30|||||||||1
1630989950000|2021-09-07 04:45:50|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|14
1630989970000|2021-09-07 04:46:10|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|29
1630989980000|2021-09-07 04:46:20|||||||||1
1630989990000|2021-09-07 04:46:30|||||||||1
1630990030000|2021-09-07 04:47:10|||||||||7
1630990060000|2021-09-07 04:47:40|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|38
1630990070000|2021-09-07 04:47:50|||||||||1
1630990080000|2021-09-07 04:48:00|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|124
1630990090000|2021-09-07 04:48:10|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|11
1630990100000|2021-09-07 04:48:20|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|15
1630990110000|2021-09-07 04:48:30|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|31
1630990130000|2021-09-07 04:48:50|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|9
1630990140000|2021-09-07 04:49:00|||||||||5
1630990160000|2021-09-07 04:49:20|||||||||10
1630990170000|2021-09-07 04:49:30|4539.37|4538.77|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|51
1630990210000|2021-09-07 04:50:10|4539.49|4538.89|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|45
1630990220000|2021-09-07 04:50:20|||||||||9
1630990240000|2021-09-07 04:50:40|||||||||1
1630990250000|2021-09-07 04:50:50|4539.49|4538.89|4539.49|4538.89|4539.49|4538.89|4539.49|4538.89|19
1630990260000|2021-09-07 04:51:00|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|0
1630990310000|2021-09-07 04:51:50|||||||||5
1630990320000|2021-09-07 04:52:00|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|28
1630990330000|2021-09-07 04:52:10|4539.62|4539.02|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|13
1630990340000|2021-09-07 04:52:20|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|10
1630990370000|2021-09-07 04:52:50|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|36
1630990380000|2021-09-07 04:53:00|||||||||1
1630990390000|2021-09-07 04:53:10|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|28
1630990400000|2021-09-07 04:53:20|||||||||12
1630990440000|2021-09-07 04:54:00|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|16
1630990450000|2021-09-07 04:54:10|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|6
1630990480000|2021-09-07 04:54:40|||||||||20
1630990490000|2021-09-07 04:54:50|4540.37|4539.77|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|28
1630990500000|2021-09-07 04:55:00|||||||||16
1630990510000|2021-09-07 04:55:10|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|24
1630990530000|2021-09-07 04:55:30|||||||||2
1630990580000|2021-09-07 04:56:20|||||||||17
1630990600000|2021-09-07 04:56:40|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|17
1630990620000|2021-09-07 04:57:00|||||||||3
1630990630000|2021-09-07 04:57:10|||||||||15
1630990640000|2021-09-07 04:57:20|4540.24|4539.64|4540.24|4539.64|4540.37|4539.77|4540.12|4539.52|21
1630990650000|2021-09-07 04:57:30|4540.37|4539.77|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|3
1630990670000|2021-09-07 04:57:50|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|8
1630990690000|2021-09-07 04:58:10|||||||||1
1630990710000|2021-09-07 04:58:30|||||||||4
1630990720000|2021-09-07 04:58:40|4540.24|4539.64|4540.12|4539.52|4540.24|4539.64|4540.12|4539.52|11
1630990740000|2021-09-07 04:59:00|4540.37|4539.77|4540.24|4539.64|4540.37|4539.77|4540.12|4539.52|23
1630990750000|2021-09-07 04:59:10|4540.12|4539.52|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|9
1630990760000|2021-09-07 04:59:20|||||||||1
1630990770000|2021-09-07 04:59:30|||||||||1
1630990780000|2021-09-07 04:59:40|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|16
1630990800000|2021-09-07 05:00:00|||||||||2
1630990810000|2021-09-07 05:00:10|4540.49|4539.89|4540.12|4539.52|4540.49|4539.89|4540.12|4539.52|57
1630990830000|2021-09-07 05:00:30|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|25
1630990840000|2021-09-07 05:00:40|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|27
1630990850000|2021-09-07 05:00:50|4540.12|4539.52|4539.99|4539.39|4540.12|4539.52|4539.99|4539.39|56
1630990860000|2021-09-07 05:01:00|4539.87|4539.27|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|0
1630990870000|2021-09-07 05:01:10|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|10
1630990880000|2021-09-07 05:01:20|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|21
1630990890000|2021-09-07 05:01:30|4540.12|4539.52|4539.87|4539.27|4540.12|4539.52|4539.87|4539.27|25
1630990910000|2021-09-07 05:01:50|||||||||21
1630990920000|2021-09-07 05:02:00|||||||||1
1630990930000|2021-09-07 05:02:10|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|14
1630990940000|2021-09-07 05:02:20|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|5
1630990960000|2021-09-07 05:02:40|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|15
1630990970000|2021-09-07 05:02:50|4539.87|4539.27|4539.87|4539.27|4540.12|4539.52|4539.87|4539.27|30
1630990980000|2021-09-07 05:03:00|||||||||10
1630990990000|2021-09-07 05:03:10|4539.74|4539.14|4539.74|4539.14|4539.74|4539.14|4539.62|4539.02|23
1630991000000|2021-09-07 05:03:20|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|15
1630991040000|2021-09-07 05:04:00|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|44
1630991060000|2021-09-07 05:04:20|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|46
1630991070000|2021-09-07 05:04:30|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.49|4539.89|47
1630991080000|2021-09-07 05:04:40|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|26
1630991090000|2021-09-07 05:04:50|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|7
1630991100000|2021-09-07 05:05:00|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|9
1630991110000|2021-09-07 05:05:10|4540.62|4540.02|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|63
1630991120000|2021-09-07 05:05:20|||||||||16
1630991130000|2021-09-07 05:05:30|4540.12|4539.52|4540.24|4539.64|4540.37|4539.77|4540.12|4539.52|37
1630991140000|2021-09-07 05:05:40|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|5
1630991160000|2021-09-07 05:06:00|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|35
1630991170000|2021-09-07 05:06:10|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|17
1630991180000|2021-09-07 05:06:20|||||||||2
1630991190000|2021-09-07 05:06:30|||||||||18
1630991200000|2021-09-07 05:06:40|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|16
1630991210000|2021-09-07 05:06:50|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|9
1630991220000|2021-09-07 05:07:00|4540.62|4540.02|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|23
1630991240000|2021-09-07 05:07:20|||||||||11
1630991250000|2021-09-07 05:07:30|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|36
1630991260000|2021-09-07 05:07:40|||||||||2
1630991270000|2021-09-07 05:07:50|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|28
1630991280000|2021-09-07 05:08:00|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|40
1630991290000|2021-09-07 05:08:10|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|16
1630991300000|2021-09-07 05:08:20|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|8
1630991310000|2021-09-07 05:08:30|4540.74|4540.14|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|8
1630991320000|2021-09-07 05:08:40|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|9
1630991340000|2021-09-07 05:09:00|||||||||11
1630991350000|2021-09-07 05:09:10|||||||||2
1630991370000|2021-09-07 05:09:30|4540.74|4540.14|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|17
1630991380000|2021-09-07 05:09:40|4540.74|4540.14|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|9
1630991390000|2021-09-07 05:09:50|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|5
1630991400000|2021-09-07 05:10:00|||||||||1
1630991410000|2021-09-07 05:10:10|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|19
1630991420000|2021-09-07 05:10:20|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|9
1630991440000|2021-09-07 05:10:40|4541.49|4540.89|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|39
1630991450000|2021-09-07 05:10:50|4541.62|4541.02|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|9
1630991460000|2021-09-07 05:11:00|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|10
1630991470000|2021-09-07 05:11:10|||||||||1
1630991480000|2021-09-07 05:11:20|||||||||3
1630991490000|2021-09-07 05:11:30|||||||||5
1630991500000|2021-09-07 05:11:40|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|28
1630991510000|2021-09-07 05:11:50|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|3
1630991520000|2021-09-07 05:12:00|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|3
1630991550000|2021-09-07 05:12:30|4541.12|4540.52|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|28
1630991560000|2021-09-07 05:12:40|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|2
1630991580000|2021-09-07 05:13:00|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|19
1630991600000|2021-09-07 05:13:20|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|10
1630991630000|2021-09-07 05:13:50|4541.37|4540.77|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|23
1630991640000|2021-09-07 05:14:00|||||||||17
1630991670000|2021-09-07 05:14:30|4541.87|4541.27|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|44
1630991680000|2021-09-07 05:14:40|||||||||131
1630991700000|2021-09-07 05:15:00|4541.74|4541.14|4541.87|4541.27|4541.87|4541.27|4541.62|4541.02|45
1630991710000|2021-09-07 05:15:10|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|47
1630991720000|2021-09-07 05:15:20|4541.99|4541.39|4541.87|4541.27|4541.99|4541.39|4541.87|4541.27|13
1630991730000|2021-09-07 05:15:30|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|12
1630991740000|2021-09-07 05:15:40|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|2
1630991750000|2021-09-07 05:15:50|||||||||21
1630991760000|2021-09-07 05:16:00|||||||||1
1630991790000|2021-09-07 05:16:30|4541.74|4541.14|4541.62|4541.02|4541.74|4541.14|4541.62|4541.02|15
1630991800000|2021-09-07 05:16:40|||||||||1
1630991820000|2021-09-07 05:17:00|||||||||2
1630991830000|2021-09-07 05:17:10|||||||||2
1630991840000|2021-09-07 05:17:20|||||||||18
1630991850000|2021-09-07 05:17:30|||||||||4
1630991880000|2021-09-07 05:18:00|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|28
1630991890000|2021-09-07 05:18:10|4541.37|4540.77|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|7
1630991910000|2021-09-07 05:18:30|||||||||2
1630991940000|2021-09-07 05:19:00|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|20
1630991950000|2021-09-07 05:19:10|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|53
1630991960000|2021-09-07 05:19:20|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|32
1630991970000|2021-09-07 05:19:30|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|26
1630991980000|2021-09-07 05:19:40|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|3
1630992000000|2021-09-07 05:20:00|||||||||8
1630992010000|2021-09-07 05:20:10|4541.87|4541.27|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|7
1630992020000|2021-09-07 05:20:20|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|5
1630992030000|2021-09-07 05:20:30|4541.87|4541.27|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|13
1630992060000|2021-09-07 05:21:00|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|15
1630992070000|2021-09-07 05:21:10|4541.74|4541.14|4541.62|4541.02|4541.74|4541.14|4541.62|4541.02|4
1630992090000|2021-09-07 05:21:30|||||||||1
1630992100000|2021-09-07 05:21:40|||||||||27
1630992130000|2021-09-07 05:22:10|4541.87|4541.27|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|14
1630992140000|2021-09-07 05:22:20|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4
1630992150000|2021-09-07 05:22:30|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|41
1630992160000|2021-09-07 05:22:40|||||||||1
1630992170000|2021-09-07 05:22:50|||||||||8
1630992200000|2021-09-07 05:23:20|4541.37|4540.77|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|14
1630992210000|2021-09-07 05:23:30|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|7
1630992230000|2021-09-07 05:23:50|4541.49|4540.89|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|8
1630992240000|2021-09-07 05:24:00|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|18
1630992250000|2021-09-07 05:24:10|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|11
1630992260000|2021-09-07 05:24:20|4541.49|4540.89|4541.62|4541.02|4541.87|4541.27|4541.49|4540.89|70
1630992270000|2021-09-07 05:24:30|4541.37|4540.77|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|61
1630992280000|2021-09-07 05:24:40|||||||||3
1630992300000|2021-09-07 05:25:00|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|6
1630992320000|2021-09-07 05:25:20|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|19
1630992330000|2021-09-07 05:25:30|||||||||19
1630992340000|2021-09-07 05:25:40|||||||||36
1630992370000|2021-09-07 05:26:10|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|45
1630992380000|2021-09-07 05:26:20|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|6
1630992400000|2021-09-07 05:26:40|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|29
1630992430000|2021-09-07 05:27:10|||||||||12
1630992450000|2021-09-07 05:27:30|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|7
1630992460000|2021-09-07 05:27:40|||||||||5
1630992490000|2021-09-07 05:28:10|||||||||13
1630992500000|2021-09-07 05:28:20|4540.37|4539.77|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|154
1630992510000|2021-09-07 05:28:30|||||||||54
1630992520000|2021-09-07 05:28:40|||||||||6
1630992530000|2021-09-07 05:28:50|||||||||7
1630992540000|2021-09-07 05:29:00|||||||||3
1630992550000|2021-09-07 05:29:10|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|33
1630992560000|2021-09-07 05:29:20|||||||||2
1630992570000|2021-09-07 05:29:30|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|11
1630992580000|2021-09-07 05:29:40|||||||||2
1630992600000|2021-09-07 05:30:00|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|56
1630992610000|2021-09-07 05:30:10|4540.12|4539.52|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|32
1630992620000|2021-09-07 05:30:20|4540.24|4539.64|4540.12|4539.52|4540.24|4539.64|4540.12|4539.52|9
1630992630000|2021-09-07 05:30:30|||||||||2
1630992640000|2021-09-07 05:30:40|||||||||9
1630992650000|2021-09-07 05:30:50|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|19
1630992660000|2021-09-07 05:31:00|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|362
1630992670000|2021-09-07 05:31:10|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|13
1630992680000|2021-09-07 05:31:20|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|7
1630992690000|2021-09-07 05:31:30|4540.49|4539.89|4540.49|4539.89|4540.49|4539.89|4540.49|4539.89|29
1630992700000|2021-09-07 05:31:40|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4
1630992710000|2021-09-07 05:31:50|||||||||28
1630992720000|2021-09-07 05:32:00|4540.62|4540.02|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|12
1630992740000|2021-09-07 05:32:20|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|12
1630992750000|2021-09-07 05:32:30|||||||||1
1630992760000|2021-09-07 05:32:40|||||||||1
1630992770000|2021-09-07 05:32:50|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|10
1630992780000|2021-09-07 05:33:00|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|30
1630992790000|2021-09-07 05:33:10|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|17
1630992800000|2021-09-07 05:33:20|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4
1630992810000|2021-09-07 05:33:30|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|9
1630992820000|2021-09-07 05:33:40|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|4
1630992830000|2021-09-07 05:33:50|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|22
1630992840000|2021-09-07 05:34:00|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|24
1630992850000|2021-09-07 05:34:10|4540.24|4539.64|4539.87|4539.27|4540.24|4539.64|4539.87|4539.27|36
1630992860000|2021-09-07 05:34:20|4539.99|4539.39|4539.99|4539.39|4540.12|4539.52|4539.99|4539.39|26
1630992870000|2021-09-07 05:34:30|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|0
1630992880000|2021-09-07 05:34:40|||||||||2
1630992900000|2021-09-07 05:35:00|||||||||8
1630992910000|2021-09-07 05:35:10|4539.62|4539.02|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|326
1630992920000|2021-09-07 05:35:20|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|79
1630992930000|2021-09-07 05:35:30|||||||||56
1630992940000|2021-09-07 05:35:40|||||||||3
1630992950000|2021-09-07 05:35:50|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|40
1630992960000|2021-09-07 05:36:00|||||||||12
1630992970000|2021-09-07 05:36:10|||||||||14
1630992980000|2021-09-07 05:36:20|||||||||6
1630992990000|2021-09-07 05:36:30|4539.37|4538.77|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|7
1630993000000|2021-09-07 05:36:40|||||||||2
1630993010000|2021-09-07 05:36:50|4539.62|4539.02|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|9
1630993020000|2021-09-07 05:37:00|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|2
1630993040000|2021-09-07 05:37:20|||||||||1
1630993050000|2021-09-07 05:37:30|||||||||13
1630993060000|2021-09-07 05:37:40|||||||||2
1630993090000|2021-09-07 05:38:10|||||||||1
1630993100000|2021-09-07 05:38:20|||||||||1
1630993120000|2021-09-07 05:38:40|||||||||3
1630993130000|2021-09-07 05:38:50|||||||||1
1630993170000|2021-09-07 05:39:30|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|31
1630993180000|2021-09-07 05:39:40|||||||||6
1630993200000|2021-09-07 05:40:00|4540.12|4539.52|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|45
1630993210000|2021-09-07 05:40:10|||||||||3
1630993220000|2021-09-07 05:40:20|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|33
1630993240000|2021-09-07 05:40:40|||||||||22
1630993250000|2021-09-07 05:40:50|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|14
1630993260000|2021-09-07 05:41:00|||||||||4
1630993280000|2021-09-07 05:41:20|||||||||3
1630993300000|2021-09-07 05:41:40|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|16
1630993350000|2021-09-07 05:42:30|||||||||2
1630993390000|2021-09-07 05:43:10|||||||||4
1630993410000|2021-09-07 05:43:30|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|13
1630993430000|2021-09-07 05:43:50|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|42
1630993440000|2021-09-07 05:44:00|||||||||1
1630993470000|2021-09-07 05:44:30|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|21
1630993490000|2021-09-07 05:44:50|||||||||9
1630993500000|2021-09-07 05:45:00|4540.37|4539.77|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|29
1630993510000|2021-09-07 05:45:10|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|18
1630993530000|2021-09-07 05:45:30|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|17
1630993540000|2021-09-07 05:45:40|||||||||3
1630993550000|2021-09-07 05:45:50|||||||||13
1630993560000|2021-09-07 05:46:00|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|43
1630993590000|2021-09-07 05:46:30|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|2
1630993600000|2021-09-07 05:46:40|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|7
1630993610000|2021-09-07 05:46:50|||||||||2
1630993670000|2021-09-07 05:47:50|||||||||6
1630993690000|2021-09-07 05:48:10|||||||||1
1630993700000|2021-09-07 05:48:20|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|111
1630993730000|2021-09-07 05:48:50|||||||||1
1630993780000|2021-09-07 05:49:40|||||||||9
1630993790000|2021-09-07 05:49:50|||||||||33
1630993810000|2021-09-07 05:50:10|||||||||34
1630993820000|2021-09-07 05:50:20|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|14
1630993830000|2021-09-07 05:50:30|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|10
1630993840000|2021-09-07 05:50:40|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|19
1630993850000|2021-09-07 05:50:50|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|15
1630993860000|2021-09-07 05:51:00|||||||||2
1630993870000|2021-09-07 05:51:10|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4
1630993910000|2021-09-07 05:51:50|||||||||2
1630993920000|2021-09-07 05:52:00|||||||||2
1630993930000|2021-09-07 05:52:10|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|12
1630993950000|2021-09-07 05:52:30|||||||||3
1630993960000|2021-09-07 05:52:40|||||||||1
1630993970000|2021-09-07 05:52:50|4540.24|4539.64|4540.12|4539.52|4540.24|4539.64|4540.12|4539.52|20
1630993980000|2021-09-07 05:53:00|4540.37|4539.77|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|35
1630993990000|2021-09-07 05:53:10|4540.37|4539.77|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|5
1630994010000|2021-09-07 05:53:30|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|27
1630994030000|2021-09-07 05:53:50|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|16
1630994040000|2021-09-07 05:54:00|||||||||1
1630994080000|2021-09-07 05:54:40|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|10
1630994090000|2021-09-07 05:54:50|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|10
1630994100000|2021-09-07 05:55:00|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|28
1630994120000|2021-09-07 05:55:20|4540.87|4540.27|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|7
1630994130000|2021-09-07 05:55:30|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|34
1630994140000|2021-09-07 05:55:40|||||||||5
1630994150000|2021-09-07 05:55:50|||||||||1
1630994170000|2021-09-07 05:56:10|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|53
1630994180000|2021-09-07 05:56:20|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|26
1630994190000|2021-09-07 05:56:30|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|8
1630994210000|2021-09-07 05:56:50|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|26
1630994240000|2021-09-07 05:57:20|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|6
1630994250000|2021-09-07 05:57:30|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|9
1630994260000|2021-09-07 05:57:40|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|21
1630994270000|2021-09-07 05:57:50|||||||||15
1630994280000|2021-09-07 05:58:00|||||||||3
1630994290000|2021-09-07 05:58:10|||||||||5
1630994310000|2021-09-07 05:58:30|||||||||1
1630994320000|2021-09-07 05:58:40|||||||||2
1630994330000|2021-09-07 05:58:50|||||||||2
1630994350000|2021-09-07 05:59:10|||||||||29
1630994360000|2021-09-07 05:59:20|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|11
1630994380000|2021-09-07 05:59:40|||||||||3
1630994390000|2021-09-07 05:59:50|||||||||8
1630994400000|2021-09-07 06:00:00|4541.12|4540.52|4541.37|4540.77|4541.37|4540.77|4540.62|4540.02|174
1630994410000|2021-09-07 06:00:10|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|21
1630994420000|2021-09-07 06:00:20|4541.37|4540.77|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|70
1630994430000|2021-09-07 06:00:30|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|39
1630994440000|2021-09-07 06:00:40|||||||||12
1630994450000|2021-09-07 06:00:50|||||||||3
1630994460000|2021-09-07 06:01:00|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|23
1630994470000|2021-09-07 06:01:10|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|16
1630994490000|2021-09-07 06:01:30|||||||||14
1630994500000|2021-09-07 06:01:40|||||||||9
1630994510000|2021-09-07 06:01:50|||||||||6
1630994520000|2021-09-07 06:02:00|4541.74|4541.14|4542.12|4541.52|4542.12|4541.52|4541.74|4541.14|197
1630994530000|2021-09-07 06:02:10|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|39
1630994540000|2021-09-07 06:02:20|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|4
1630994550000|2021-09-07 06:02:30|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|16
1630994560000|2021-09-07 06:02:40|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|32
1630994570000|2021-09-07 06:02:50|4542.24|4541.64|4542.12|4541.52|4542.37|4541.77|4542.12|4541.52|6
1630994580000|2021-09-07 06:03:00|||||||||16
1630994590000|2021-09-07 06:03:10|||||||||2
1630994600000|2021-09-07 06:03:20|||||||||8
1630994610000|2021-09-07 06:03:30|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|66
1630994620000|2021-09-07 06:03:40|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|8
1630994630000|2021-09-07 06:03:50|4541.99|4541.39|4541.87|4541.27|4541.99|4541.39|4541.87|4541.27|11
1630994640000|2021-09-07 06:04:00|||||||||21
1630994650000|2021-09-07 06:04:10|||||||||2
1630994660000|2021-09-07 06:04:20|||||||||2
1630994680000|2021-09-07 06:04:40|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|10
1630994700000|2021-09-07 06:05:00|4541.87|4541.27|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|63
1630994710000|2021-09-07 06:05:10|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|5
1630994730000|2021-09-07 06:05:30|4541.99|4541.39|4541.99|4541.39|4541.99|4541.39|4541.99|4541.39|46
1630994740000|2021-09-07 06:05:40|4541.87|4541.27|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|15
1630994750000|2021-09-07 06:05:50|||||||||3
1630994760000|2021-09-07 06:06:00|||||||||2
1630994770000|2021-09-07 06:06:10|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|25
1630994780000|2021-09-07 06:06:20|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|38
1630994790000|2021-09-07 06:06:30|||||||||15
1630994800000|2021-09-07 06:06:40|4542.49|4541.89|4542.37|4541.77|4542.62|4542.02|4542.37|4541.77|63
1630994820000|2021-09-07 06:07:00|||||||||15
1630994830000|2021-09-07 06:07:10|4542.49|4541.89|4542.62|4542.02|4542.62|4542.02|4542.49|4541.89|18
1630994850000|2021-09-07 06:07:30|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|12
1630994870000|2021-09-07 06:07:50|4542.62|4542.02|4542.37|4541.77|4542.62|4542.02|4542.37|4541.77|37
1630994890000|2021-09-07 06:08:10|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|15
1630994910000|2021-09-07 06:08:30|4542.12|4541.52|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|13
1630994920000|2021-09-07 06:08:40|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|6
1630994940000|2021-09-07 06:09:00|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|12
1630994950000|2021-09-07 06:09:10|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|27
1630994960000|2021-09-07 06:09:20|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|13
1630994970000|2021-09-07 06:09:30|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|11
1630994980000|2021-09-07 06:09:40|||||||||35
1630994990000|2021-09-07 06:09:50|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|47
1630995010000|2021-09-07 06:10:10|4542.24|4541.64|4542.12|4541.52|4542.37|4541.77|4542.12|4541.52|35
1630995020000|2021-09-07 06:10:20|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|15
1630995030000|2021-09-07 06:10:30|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|5
1630995050000|2021-09-07 06:10:50|||||||||5
1630995070000|2021-09-07 06:11:10|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|34
1630995080000|2021-09-07 06:11:20|4542.49|4541.89|4542.37|4541.77|4542.62|4542.02|4542.37|4541.77|32
1630995090000|2021-09-07 06:11:30|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|4
1630995110000|2021-09-07 06:11:50|4542.37|4541.77|4542.12|4541.52|4542.37|4541.77|4542.12|4541.52|11
1630995120000|2021-09-07 06:12:00|||||||||24
1630995130000|2021-09-07 06:12:10|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|16
1630995140000|2021-09-07 06:12:20|||||||||4
1630995160000|2021-09-07 06:12:40|4541.87|4541.27|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|9
1630995170000|2021-09-07 06:12:50|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|12
1630995180000|2021-09-07 06:13:00|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|10
1630995190000|2021-09-07 06:13:10|4541.87|4541.27|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|87
1630995200000|2021-09-07 06:13:20|||||||||3
1630995210000|2021-09-07 06:13:30|4542.37|4541.77|4542.12|4541.52|4542.37|4541.77|4542.12|4541.52|51
1630995220000|2021-09-07 06:13:40|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|18
1630995240000|2021-09-07 06:14:00|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4541.87|4541.27|68
1630995250000|2021-09-07 06:14:10|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|35
1630995260000|2021-09-07 06:14:20|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|23
1630995270000|2021-09-07 06:14:30|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|8
1630995280000|2021-09-07 06:14:40|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|2
1630995290000|2021-09-07 06:14:50|4542.12|4541.52|4542.12|4541.52|4542.37|4541.77|4542.12|4541.52|7
1630995300000|2021-09-07 06:15:00|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|18
1630995320000|2021-09-07 06:15:20|4542.49|4541.89|4542.37|4541.77|4542.62|4542.02|4542.37|4541.77|53
1630995330000|2021-09-07 06:15:30|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|15
1630995340000|2021-09-07 06:15:40|4542.24|4541.64|4542.24|4541.64|4542.24|4541.64|4542.12|4541.52|14
1630995350000|2021-09-07 06:15:50|4542.12|4541.52|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|22
1630995360000|2021-09-07 06:16:00|||||||||19
1630995370000|2021-09-07 06:16:10|||||||||1
1630995390000|2021-09-07 06:16:30|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|7
1630995400000|2021-09-07 06:16:40|||||||||3
1630995410000|2021-09-07 06:16:50|||||||||13
1630995420000|2021-09-07 06:17:00|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|22
1630995430000|2021-09-07 06:17:10|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|21
1630995440000|2021-09-07 06:17:20|4542.12|4541.52|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|12
1630995460000|2021-09-07 06:17:40|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|40
1630995470000|2021-09-07 06:17:50|||||||||3
1630995480000|2021-09-07 06:18:00|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|38
1630995490000|2021-09-07 06:18:10|4542.62|4542.02|4542.37|4541.77|4542.62|4542.02|4542.37|4541.77|7
1630995500000|2021-09-07 06:18:20|||||||||20
1630995510000|2021-09-07 06:18:30|||||||||3
1630995520000|2021-09-07 06:18:40|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|3
1630995530000|2021-09-07 06:18:50|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|14
1630995540000|2021-09-07 06:19:00|||||||||3
1630995550000|2021-09-07 06:19:10|4542.24|4541.64|4542.12|4541.52|4542.37|4541.77|4541.87|4541.27|53
1630995560000|2021-09-07 06:19:20|||||||||1
1630995570000|2021-09-07 06:19:30|||||||||1
1630995580000|2021-09-07 06:19:40|||||||||1
1630995600000|2021-09-07 06:20:00|||||||||7
1630995630000|2021-09-07 06:20:30|4541.87|4541.27|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|74
1630995640000|2021-09-07 06:20:40|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|14
1630995650000|2021-09-07 06:20:50|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|37
1630995660000|2021-09-07 06:21:00|4542.12|4541.52|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|18
1630995680000|2021-09-07 06:21:20|4542.24|4541.64|4542.24|4541.64|4542.37|4541.77|4542.12|4541.52|10
1630995690000|2021-09-07 06:21:30|4542.12|4541.52|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|24
1630995700000|2021-09-07 06:21:40|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|0
1630995710000|2021-09-07 06:21:50|4542.24|4541.64|4542.12|4541.52|4542.37|4541.77|4542.12|4541.52|14
1630995720000|2021-09-07 06:22:00|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|9
1630995730000|2021-09-07 06:22:10|4541.87|4541.27|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|27
1630995740000|2021-09-07 06:22:20|4541.99|4541.39|4541.87|4541.27|4541.99|4541.39|4541.87|4541.27|7
1630995750000|2021-09-07 06:22:30|4541.74|4541.14|4541.62|4541.02|4541.74|4541.14|4541.62|4541.02|79
1630995760000|2021-09-07 06:22:40|||||||||63
1630995770000|2021-09-07 06:22:50|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|27
1630995790000|2021-09-07 06:23:10|||||||||3
1630995810000|2021-09-07 06:23:30|||||||||2
1630995820000|2021-09-07 06:23:40|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|23
1630995830000|2021-09-07 06:23:50|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|10
1630995840000|2021-09-07 06:24:00|||||||||8
1630995850000|2021-09-07 06:24:10|4541.74|4541.14|4541.99|4541.39|4542.12|4541.52|4541.74|4541.14|31
1630995860000|2021-09-07 06:24:20|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4
1630995870000|2021-09-07 06:24:30|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|14
1630995890000|2021-09-07 06:24:50|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|50
1630995900000|2021-09-07 06:25:00|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.12|4541.52|27
1630995910000|2021-09-07 06:25:10|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|32
1630995920000|2021-09-07 06:25:20|||||||||4
1630995930000|2021-09-07 06:25:30|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|17
1630995940000|2021-09-07 06:25:40|||||||||2
1630995950000|2021-09-07 06:25:50|||||||||6
1630995960000|2021-09-07 06:26:00|4541.74|4541.14|4541.62|4541.02|4541.74|4541.14|4541.62|4541.02|67
1630995970000|2021-09-07 06:26:10|4541.74|4541.14|4541.87|4541.27|4541.87|4541.27|4541.74|4541.14|15
1630995980000|2021-09-07 06:26:20|4541.99|4541.39|4541.87|4541.27|4541.99|4541.39|4541.87|4541.27|14
1630996000000|2021-09-07 06:26:40|||||||||2
1630996010000|2021-09-07 06:26:50|||||||||11
1630996020000|2021-09-07 06:27:00|4541.74|4541.14|4541.37|4540.77|4541.87|4541.27|4541.37|4540.77|40
1630996040000|2021-09-07 06:27:20|||||||||14
1630996050000|2021-09-07 06:27:30|||||||||10
1630996060000|2021-09-07 06:27:40|4541.49|4540.89|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|33
1630996070000|2021-09-07 06:27:50|4541.49|4540.89|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|37
1630996080000|2021-09-07 06:28:00|||||||||2
1630996090000|2021-09-07 06:28:10|||||||||7
1630996100000|2021-09-07 06:28:20|4541.62|4541.02|4541.87|4541.27|4541.87|4541.27|4541.62|4541.02|59
1630996110000|2021-09-07 06:28:30|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|8
1630996120000|2021-09-07 06:28:40|||||||||1
1630996130000|2021-09-07 06:28:50|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|24
1630996140000|2021-09-07 06:29:00|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|13
1630996160000|2021-09-07 06:29:20|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|14
1630996170000|2021-09-07 06:29:30|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4542.24|4541.64|44
1630996190000|2021-09-07 06:29:50|||||||||1
1630996200000|2021-09-07 06:30:00|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|7
1630996210000|2021-09-07 06:30:10|4541.87|4541.27|4542.12|4541.52|4542.12|4541.52|4541.87|4541.27|22
1630996220000|2021-09-07 06:30:20|||||||||2
1630996230000|2021-09-07 06:30:30|||||||||1
1630996250000|2021-09-07 06:30:50|||||||||9
1630996260000|2021-09-07 06:31:00|||||||||6
1630996270000|2021-09-07 06:31:10|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|21
1630996280000|2021-09-07 06:31:20|||||||||2
1630996310000|2021-09-07 06:31:50|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|24
1630996320000|2021-09-07 06:32:00|4541.99|4541.39|4541.87|4541.27|4541.99|4541.39|4541.87|4541.27|21
1630996340000|2021-09-07 06:32:20|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|18
1630996350000|2021-09-07 06:32:30|4541.99|4541.39|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|78
1630996370000|2021-09-07 06:32:50|4542.24|4541.64|4542.12|4541.52|4542.24|4541.64|4542.12|4541.52|41
1630996380000|2021-09-07 06:33:00|4541.87|4541.27|4541.87|4541.27|4541.99|4541.39|4541.87|4541.27|37
1630996390000|2021-09-07 06:33:10|||||||||2
1630996410000|2021-09-07 06:33:30|4541.99|4541.39|4541.87|4541.27|4542.12|4541.52|4541.87|4541.27|82
1630996420000|2021-09-07 06:33:40|4542.12|4541.52|4542.12|4541.52|4542.12|4541.52|4541.99|4541.39|11
1630996430000|2021-09-07 06:33:50|4541.99|4541.39|4541.87|4541.27|4541.99|4541.39|4541.87|4541.27|12
1630996440000|2021-09-07 06:34:00|||||||||2
1630996450000|2021-09-07 06:34:10|4541.74|4541.14|4541.62|4541.02|4541.74|4541.14|4541.62|4541.02|54
1630996460000|2021-09-07 06:34:20|||||||||2
1630996470000|2021-09-07 06:34:30|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.62|4541.02|13
1630996480000|2021-09-07 06:34:40|4541.74|4541.14|4541.62|4541.02|4541.74|4541.14|4541.62|4541.02|12
1630996490000|2021-09-07 06:34:50|||||||||1
1630996510000|2021-09-07 06:35:10|4541.74|4541.14|4541.87|4541.27|4541.87|4541.27|4541.62|4541.02|15
1630996520000|2021-09-07 06:35:20|4541.74|4541.14|4541.87|4541.27|4541.87|4541.27|4541.62|4541.02|28
1630996530000|2021-09-07 06:35:30|4541.74|4541.14|4541.62|4541.02|4541.74|4541.14|4541.62|4541.02|14
1630996540000|2021-09-07 06:35:40|||||||||6
1630996550000|2021-09-07 06:35:50|||||||||1
1630996560000|2021-09-07 06:36:00|4541.74|4541.14|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|75
1630996580000|2021-09-07 06:36:20|||||||||2
1630996590000|2021-09-07 06:36:30|||||||||2
1630996600000|2021-09-07 06:36:40|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|31
1630996610000|2021-09-07 06:36:50|||||||||2
1630996620000|2021-09-07 06:37:00|||||||||2
1630996630000|2021-09-07 06:37:10|4541.62|4541.02|4541.87|4541.27|4541.87|4541.27|4541.62|4541.02|82
1630996640000|2021-09-07 06:37:20|4541.74|4541.14|4541.87|4541.27|4541.87|4541.27|4541.74|4541.14|19
1630996650000|2021-09-07 06:37:30|||||||||2
1630996670000|2021-09-07 06:37:50|||||||||5
1630996680000|2021-09-07 06:38:00|4541.74|4541.14|4541.87|4541.27|4541.87|4541.27|4541.62|4541.02|31
1630996690000|2021-09-07 06:38:10|4541.74|4541.14|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|2
1630996700000|2021-09-07 06:38:20|||||||||13
1630996710000|2021-09-07 06:38:30|4541.87|4541.27|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|20
1630996720000|2021-09-07 06:38:40|4541.74|4541.14|4541.87|4541.27|4541.87|4541.27|4541.74|4541.14|7
1630996740000|2021-09-07 06:39:00|4541.74|4541.14|4541.62|4541.02|4541.74|4541.14|4541.62|4541.02|21
1630996750000|2021-09-07 06:39:10|||||||||2
1630996770000|2021-09-07 06:39:30|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|13
1630996780000|2021-09-07 06:39:40|||||||||9
1630996790000|2021-09-07 06:39:50|||||||||3
1630996800000|2021-09-07 06:40:00|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|18
1630996810000|2021-09-07 06:40:10|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|7
1630996820000|2021-09-07 06:40:20|||||||||1
1630996840000|2021-09-07 06:40:40|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|12
1630996850000|2021-09-07 06:40:50|4541.24|4540.64|4541.62|4541.02|4541.62|4541.02|4541.24|4540.64|97
1630996860000|2021-09-07 06:41:00|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|24
1630996870000|2021-09-07 06:41:10|4541.62|4541.02|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|65
1630996880000|2021-09-07 06:41:20|||||||||5
1630996890000|2021-09-07 06:41:30|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|9
1630996910000|2021-09-07 06:41:50|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|20
1630996920000|2021-09-07 06:42:00|||||||||2
1630996930000|2021-09-07 06:42:10|||||||||2
1630996940000|2021-09-07 06:42:20|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|39
1630996950000|2021-09-07 06:42:30|||||||||27
1630996960000|2021-09-07 06:42:40|||||||||1
1630996970000|2021-09-07 06:42:50|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|18
1630996980000|2021-09-07 06:43:00|||||||||2
1630996990000|2021-09-07 06:43:10|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|12
1630997000000|2021-09-07 06:43:20|||||||||29
1630997010000|2021-09-07 06:43:30|||||||||2
1630997020000|2021-09-07 06:43:40|4541.37|4540.77|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|43
1630997030000|2021-09-07 06:43:50|||||||||3
1630997040000|2021-09-07 06:44:00|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|47
1630997050000|2021-09-07 06:44:10|4541.12|4540.52|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|226
1630997090000|2021-09-07 06:44:50|||||||||11
1630997100000|2021-09-07 06:45:00|4540.74|4540.14|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|77
1630997110000|2021-09-07 06:45:10|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|156
1630997120000|2021-09-07 06:45:20|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|47
1630997130000|2021-09-07 06:45:30|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|103
1630997140000|2021-09-07 06:45:40|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|9
1630997150000|2021-09-07 06:45:50|4540.99|4540.39|4540.99|4540.39|4541.12|4540.52|4540.99|4540.39|39
1630997160000|2021-09-07 06:46:00|4541.12|4540.52|4540.87|4540.27|4541.12|4540.52|4540.62|4540.02|40
1630997170000|2021-09-07 06:46:10|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|44
1630997180000|2021-09-07 06:46:20|||||||||24
1630997190000|2021-09-07 06:46:30|4540.37|4539.77|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|56
1630997200000|2021-09-07 06:46:40|||||||||14
1630997210000|2021-09-07 06:46:50|||||||||2
1630997260000|2021-09-07 06:47:40|||||||||12
1630997270000|2021-09-07 06:47:50|4540.37|4539.77|4540.49|4539.89|4540.49|4539.89|4540.37|4539.77|17
1630997280000|2021-09-07 06:48:00|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|48
1630997290000|2021-09-07 06:48:10|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|35
1630997300000|2021-09-07 06:48:20|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|20
1630997330000|2021-09-07 06:48:50|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|83
1630997340000|2021-09-07 06:49:00|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.12|4539.52|46
1630997350000|2021-09-07 06:49:10|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|13
1630997360000|2021-09-07 06:49:20|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|41
1630997370000|2021-09-07 06:49:30|||||||||1
1630997380000|2021-09-07 06:49:40|||||||||27
1630997390000|2021-09-07 06:49:50|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|18
1630997400000|2021-09-07 06:50:00|4540.37|4539.77|4540.49|4539.89|4540.62|4540.02|4540.37|4539.77|12
1630997410000|2021-09-07 06:50:10|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|6
1630997420000|2021-09-07 06:50:20|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|7
1630997450000|2021-09-07 06:50:50|4540.37|4539.77|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|30
1630997460000|2021-09-07 06:51:00|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|6
1630997500000|2021-09-07 06:51:40|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|43
1630997510000|2021-09-07 06:51:50|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|9
1630997520000|2021-09-07 06:52:00|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|16
1630997550000|2021-09-07 06:52:30|||||||||2
1630997560000|2021-09-07 06:52:40|4540.74|4540.14|4540.74|4540.14|4540.74|4540.14|4540.74|4540.14|5
1630997570000|2021-09-07 06:52:50|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|51
1630997580000|2021-09-07 06:53:00|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|2
1630997600000|2021-09-07 06:53:20|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|15
1630997610000|2021-09-07 06:53:30|4540.74|4540.14|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|21
1630997620000|2021-09-07 06:53:40|||||||||9
1630997630000|2021-09-07 06:53:50|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|8
1630997640000|2021-09-07 06:54:00|||||||||2
1630997660000|2021-09-07 06:54:20|||||||||23
1630997690000|2021-09-07 06:54:50|||||||||1
1630997700000|2021-09-07 06:55:00|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|16
1630997710000|2021-09-07 06:55:10|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|37
1630997720000|2021-09-07 06:55:20|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|25
1630997730000|2021-09-07 06:55:30|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|38
1630997740000|2021-09-07 06:55:40|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|10
1630997760000|2021-09-07 06:56:00|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|9
1630997770000|2021-09-07 06:56:10|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|37
1630997790000|2021-09-07 06:56:30|4540.37|4539.77|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|18
1630997800000|2021-09-07 06:56:40|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|1
1630997820000|2021-09-07 06:57:00|||||||||3
1630997830000|2021-09-07 06:57:10|||||||||39
1630997840000|2021-09-07 06:57:20|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|8
1630997850000|2021-09-07 06:57:30|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|43
1630997870000|2021-09-07 06:57:50|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|8
1630997880000|2021-09-07 06:58:00|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.49|4539.89|3
1630997890000|2021-09-07 06:58:10|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|9
1630997900000|2021-09-07 06:58:20|||||||||2
1630997910000|2021-09-07 06:58:30|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|41
1630997920000|2021-09-07 06:58:40|||||||||17
1630997940000|2021-09-07 06:59:00|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|73
1630997950000|2021-09-07 06:59:10|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|35
1630997960000|2021-09-07 06:59:20|||||||||1
1630997970000|2021-09-07 06:59:30|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|29
1630997980000|2021-09-07 06:59:40|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|29
1630997990000|2021-09-07 06:59:50|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|31
1630998000000|2021-09-07 07:00:00|4541.12|4540.52|4540.37|4539.77|4541.12|4540.52|4540.37|4539.77|318
1630998010000|2021-09-07 07:00:10|4540.49|4539.89|4540.12|4539.52|4540.62|4540.02|4540.12|4539.52|131
1630998020000|2021-09-07 07:00:20|4539.99|4539.39|4540.62|4540.02|4540.62|4540.02|4539.99|4539.39|235
1630998030000|2021-09-07 07:00:30|4540.37|4539.77|4540.62|4540.02|4540.87|4540.27|4540.37|4539.77|84
1630998040000|2021-09-07 07:00:40|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|24
1630998050000|2021-09-07 07:00:50|4540.74|4540.14|4540.37|4539.77|4540.87|4540.27|4540.37|4539.77|28
1630998060000|2021-09-07 07:01:00|4540.12|4539.52|4540.87|4540.27|4540.87|4540.27|4540.12|4539.52|86
1630998070000|2021-09-07 07:01:10|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|113
1630998080000|2021-09-07 07:01:20|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|20
1630998090000|2021-09-07 07:01:30|||||||||15
1630998100000|2021-09-07 07:01:40|||||||||29
1630998110000|2021-09-07 07:01:50|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|9
1630998120000|2021-09-07 07:02:00|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|90
1630998130000|2021-09-07 07:02:10|4541.37|4540.77|4540.87|4540.27|4541.37|4540.77|4540.87|4540.27|79
1630998140000|2021-09-07 07:02:20|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|13
1630998150000|2021-09-07 07:02:30|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|8
1630998160000|2021-09-07 07:02:40|4540.74|4540.14|4540.37|4539.77|4540.87|4540.27|4540.37|4539.77|6
1630998170000|2021-09-07 07:02:50|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|53
1630998180000|2021-09-07 07:03:00|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|32
1630998190000|2021-09-07 07:03:10|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|8
1630998200000|2021-09-07 07:03:20|||||||||29
1630998210000|2021-09-07 07:03:30|4540.62|4540.02|4540.87|4540.27|4541.12|4540.52|4540.62|4540.02|38
1630998220000|2021-09-07 07:03:40|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|32
1630998230000|2021-09-07 07:03:50|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|30
1630998240000|2021-09-07 07:04:00|||||||||2
1630998250000|2021-09-07 07:04:10|4540.87|4540.27|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|25
1630998260000|2021-09-07 07:04:20|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|37
1630998270000|2021-09-07 07:04:30|||||||||22
1630998280000|2021-09-07 07:04:40|||||||||16
1630998290000|2021-09-07 07:04:50|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|17
1630998300000|2021-09-07 07:05:00|4541.12|4540.52|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|43
1630998310000|2021-09-07 07:05:10|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|90
1630998320000|2021-09-07 07:05:20|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|29
1630998330000|2021-09-07 07:05:30|4540.87|4540.27|4540.99|4540.39|4540.99|4540.39|4540.87|4540.27|30
1630998340000|2021-09-07 07:05:40|4541.12|4540.52|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|45
1630998350000|2021-09-07 07:05:50|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|52
1630998360000|2021-09-07 07:06:00|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|138
1630998370000|2021-09-07 07:06:10|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|9
1630998380000|2021-09-07 07:06:20|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|26
1630998390000|2021-09-07 07:06:30|4541.37|4540.77|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|27
1630998400000|2021-09-07 07:06:40|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|8
1630998410000|2021-09-07 07:06:50|4541.12|4540.52|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|16
1630998420000|2021-09-07 07:07:00|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|21
1630998430000|2021-09-07 07:07:10|4540.99|4540.39|4540.99|4540.39|4541.12|4540.52|4540.87|4540.27|59
1630998440000|2021-09-07 07:07:20|4541.12|4540.52|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|23
1630998450000|2021-09-07 07:07:30|||||||||15
1630998460000|2021-09-07 07:07:40|||||||||3
1630998470000|2021-09-07 07:07:50|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|28
1630998480000|2021-09-07 07:08:00|4540.74|4540.14|4540.74|4540.14|4540.87|4540.27|4540.62|4540.02|70
1630998490000|2021-09-07 07:08:10|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|10
1630998500000|2021-09-07 07:08:20|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|24
1630998510000|2021-09-07 07:08:30|||||||||1
1630998520000|2021-09-07 07:08:40|||||||||3
1630998540000|2021-09-07 07:09:00|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|52
1630998550000|2021-09-07 07:09:10|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|42
1630998560000|2021-09-07 07:09:20|||||||||10
1630998570000|2021-09-07 07:09:30|4540.62|4540.02|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|18
1630998580000|2021-09-07 07:09:40|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|21
1630998590000|2021-09-07 07:09:50|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|45
1630998600000|2021-09-07 07:10:00|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|23
1630998610000|2021-09-07 07:10:10|4540.12|4539.52|4539.87|4539.27|4540.12|4539.52|4539.87|4539.27|159
1630998620000|2021-09-07 07:10:20|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|35
1630998630000|2021-09-07 07:10:30|4539.49|4538.89|4539.12|4538.52|4539.49|4538.89|4539.12|4538.52|85
1630998640000|2021-09-07 07:10:40|4539.24|4538.64|4539.37|4538.77|4539.62|4539.02|4539.24|4538.64|90
1630998650000|2021-09-07 07:10:50|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|26
1630998660000|2021-09-07 07:11:00|4539.62|4539.02|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|20
1630998670000|2021-09-07 07:11:10|4539.62|4539.02|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|40
1630998680000|2021-09-07 07:11:20|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|155
1630998690000|2021-09-07 07:11:30|4538.87|4538.27|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|18
1630998700000|2021-09-07 07:11:40|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|78
1630998710000|2021-09-07 07:11:50|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|74
1630998720000|2021-09-07 07:12:00|4539.49|4538.89|4540.12|4539.52|4540.12|4539.52|4539.49|4538.89|173
1630998730000|2021-09-07 07:12:10|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|55
1630998740000|2021-09-07 07:12:20|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|63
1630998750000|2021-09-07 07:12:30|4540.12|4539.52|4539.87|4539.27|4540.12|4539.52|4539.87|4539.27|22
1630998760000|2021-09-07 07:12:40|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|15
1630998770000|2021-09-07 07:12:50|||||||||4
1630998780000|2021-09-07 07:13:00|4539.49|4538.89|4539.12|4538.52|4539.49|4538.89|4539.12|4538.52|33
1630998790000|2021-09-07 07:13:10|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|43
1630998800000|2021-09-07 07:13:20|4539.24|4538.64|4539.24|4538.64|4539.37|4538.77|4539.24|4538.64|39
1630998810000|2021-09-07 07:13:30|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|61
1630998820000|2021-09-07 07:13:40|||||||||1
1630998830000|2021-09-07 07:13:50|||||||||2
1630998840000|2021-09-07 07:14:00|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|50
1630998860000|2021-09-07 07:14:20|4539.49|4538.89|4539.87|4539.27|4539.87|4539.27|4539.49|4538.89|164
1630998870000|2021-09-07 07:14:30|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|28
1630998880000|2021-09-07 07:14:40|4539.87|4539.27|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|24
1630998890000|2021-09-07 07:14:50|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|18
1630998900000|2021-09-07 07:15:00|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4539.87|4539.27|108
1630998910000|2021-09-07 07:15:10|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|12
1630998920000|2021-09-07 07:15:20|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|34
1630998930000|2021-09-07 07:15:30|4540.24|4539.64|4539.99|4539.39|4540.24|4539.64|4539.87|4539.27|61
1630998940000|2021-09-07 07:15:40|4539.87|4539.27|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|13
1630998950000|2021-09-07 07:15:50|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|13
1630998960000|2021-09-07 07:16:00|4540.12|4539.52|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|37
1630998970000|2021-09-07 07:16:10|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|19
1630998980000|2021-09-07 07:16:20|4540.49|4539.89|4540.87|4540.27|4540.87|4540.27|4540.49|4539.89|59
1630998990000|2021-09-07 07:16:30|||||||||44
1630999000000|2021-09-07 07:16:40|4540.74|4540.14|4541.12|4540.52|4541.12|4540.52|4540.62|4540.02|57
1630999010000|2021-09-07 07:16:50|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|95
1630999020000|2021-09-07 07:17:00|4540.87|4540.27|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|34
1630999030000|2021-09-07 07:17:10|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|18
1630999040000|2021-09-07 07:17:20|4541.37|4540.77|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|58
1630999050000|2021-09-07 07:17:30|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|46
1630999060000|2021-09-07 07:17:40|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|41
1630999070000|2021-09-07 07:17:50|4540.99|4540.39|4540.99|4540.39|4541.12|4540.52|4540.87|4540.27|25
1630999080000|2021-09-07 07:18:00|4540.87|4540.27|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|29
1630999090000|2021-09-07 07:18:10|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|10
1630999110000|2021-09-07 07:18:30|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|39
1630999120000|2021-09-07 07:18:40|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|30
1630999130000|2021-09-07 07:18:50|4541.24|4540.64|4541.24|4540.64|4541.37|4540.77|4541.12|4540.52|8
1630999140000|2021-09-07 07:19:00|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|15
1630999150000|2021-09-07 07:19:10|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|15
1630999160000|2021-09-07 07:19:20|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|18
1630999170000|2021-09-07 07:19:30|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|36
1630999180000|2021-09-07 07:19:40|||||||||31
1630999200000|2021-09-07 07:20:00|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|25
1630999210000|2021-09-07 07:20:10|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|40
1630999220000|2021-09-07 07:20:20|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|17
1630999230000|2021-09-07 07:20:30|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4540.87|4540.27|57
1630999240000|2021-09-07 07:20:40|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|38
1630999250000|2021-09-07 07:20:50|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|12
1630999260000|2021-09-07 07:21:00|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|55
1630999270000|2021-09-07 07:21:10|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|4
1630999280000|2021-09-07 07:21:20|||||||||2
1630999290000|2021-09-07 07:21:30|||||||||1
1630999300000|2021-09-07 07:21:40|4540.62|4540.02|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|16
1630999310000|2021-09-07 07:21:50|4540.87|4540.27|4540.74|4540.14|4540.87|4540.27|4540.74|4540.14|55
1630999320000|2021-09-07 07:22:00|4540.87|4540.27|4540.87|4540.27|4541.12|4540.52|4540.62|4540.02|90
1630999330000|2021-09-07 07:22:10|4540.99|4540.39|4540.99|4540.39|4541.12|4540.52|4540.87|4540.27|25
1630999340000|2021-09-07 07:22:20|4541.12|4540.52|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|2
1630999350000|2021-09-07 07:22:30|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|5
1630999360000|2021-09-07 07:22:40|4541.12|4540.52|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|31
1630999370000|2021-09-07 07:22:50|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|27
1630999380000|2021-09-07 07:23:00|4541.12|4540.52|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|23
1630999390000|2021-09-07 07:23:10|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|15
1630999400000|2021-09-07 07:23:20|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4540.87|4540.27|47
1630999410000|2021-09-07 07:23:30|||||||||2
1630999420000|2021-09-07 07:23:40|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|55
1630999430000|2021-09-07 07:23:50|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|36
1630999440000|2021-09-07 07:24:00|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|35
1630999450000|2021-09-07 07:24:10|||||||||2
1630999460000|2021-09-07 07:24:20|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|21
1630999470000|2021-09-07 07:24:30|||||||||4
1630999490000|2021-09-07 07:24:50|4540.37|4539.77|4540.62|4540.02|4540.74|4540.14|4540.37|4539.77|56
1630999500000|2021-09-07 07:25:00|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|41
1630999510000|2021-09-07 07:25:10|||||||||1
1630999520000|2021-09-07 07:25:20|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|31
1630999530000|2021-09-07 07:25:30|||||||||9
1630999540000|2021-09-07 07:25:40|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|30
1630999550000|2021-09-07 07:25:50|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|23
1630999560000|2021-09-07 07:26:00|4540.74|4540.14|4540.37|4539.77|4540.87|4540.27|4540.37|4539.77|37
1630999570000|2021-09-07 07:26:10|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|8
1630999580000|2021-09-07 07:26:20|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|25
1630999590000|2021-09-07 07:26:30|||||||||12
1630999600000|2021-09-07 07:26:40|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|15
1630999610000|2021-09-07 07:26:50|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|40
1630999620000|2021-09-07 07:27:00|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|12
1630999630000|2021-09-07 07:27:10|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|34
1630999640000|2021-09-07 07:27:20|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|19
1630999660000|2021-09-07 07:27:40|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|12
1630999670000|2021-09-07 07:27:50|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|37
1630999680000|2021-09-07 07:28:00|4540.62|4540.02|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|47
1630999690000|2021-09-07 07:28:10|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|9
1630999700000|2021-09-07 07:28:20|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|16
1630999710000|2021-09-07 07:28:30|||||||||31
1630999720000|2021-09-07 07:28:40|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|19
1630999730000|2021-09-07 07:28:50|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|2
1630999740000|2021-09-07 07:29:00|4541.12|4540.52|4541.62|4541.02|4541.62|4541.02|4541.12|4540.52|43
1630999750000|2021-09-07 07:29:10|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|27
1630999780000|2021-09-07 07:29:40|||||||||7
1630999790000|2021-09-07 07:29:50|4541.37|4540.77|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|55
1630999800000|2021-09-07 07:30:00|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|46
1630999810000|2021-09-07 07:30:10|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.24|4540.64|30
1630999820000|2021-09-07 07:30:20|4541.49|4540.89|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|16
1630999830000|2021-09-07 07:30:30|4541.12|4540.52|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|14
1630999840000|2021-09-07 07:30:40|4541.62|4541.02|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|12
1630999850000|2021-09-07 07:30:50|4541.49|4540.89|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|5
1630999860000|2021-09-07 07:31:00|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|16
1630999870000|2021-09-07 07:31:10|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|6
1630999880000|2021-09-07 07:31:20|4541.24|4540.64|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|23
1630999900000|2021-09-07 07:31:40|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|20
1630999910000|2021-09-07 07:31:50|4541.12|4540.52|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|12
1630999920000|2021-09-07 07:32:00|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.24|4540.64|14
1630999930000|2021-09-07 07:32:10|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4540.87|4540.27|25
1630999940000|2021-09-07 07:32:20|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|48
1630999950000|2021-09-07 07:32:30|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|32
1630999960000|2021-09-07 07:32:40|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|32
1630999970000|2021-09-07 07:32:50|4541.12|4540.52|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|6
1630999980000|2021-09-07 07:33:00|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|3
1630999990000|2021-09-07 07:33:10|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|33
1631000000000|2021-09-07 07:33:20|4540.87|4540.27|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|11
1631000010000|2021-09-07 07:33:30|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|4
1631000020000|2021-09-07 07:33:40|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|19
1631000030000|2021-09-07 07:33:50|||||||||4
1631000040000|2021-09-07 07:34:00|||||||||3
1631000050000|2021-09-07 07:34:10|4541.24|4540.64|4541.24|4540.64|4541.24|4540.64|4541.24|4540.64|10
1631000060000|2021-09-07 07:34:20|4541.37|4540.77|4540.87|4540.27|4541.37|4540.77|4540.87|4540.27|13
1631000070000|2021-09-07 07:34:30|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|30
1631000080000|2021-09-07 07:34:40|||||||||23
1631000090000|2021-09-07 07:34:50|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|24
1631000100000|2021-09-07 07:35:00|4540.99|4540.39|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|39
1631000110000|2021-09-07 07:35:10|4540.74|4540.14|4540.74|4540.14|4540.87|4540.27|4540.62|4540.02|13
1631000120000|2021-09-07 07:35:20|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|17
1631000130000|2021-09-07 07:35:30|||||||||4
1631000140000|2021-09-07 07:35:40|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|35
1631000150000|2021-09-07 07:35:50|4540.24|4539.64|4540.24|4539.64|4540.37|4539.77|4540.12|4539.52|36
1631000160000|2021-09-07 07:36:00|4540.12|4539.52|4540.12|4539.52|4540.24|4539.64|4540.12|4539.52|24
1631000170000|2021-09-07 07:36:10|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|28
1631000180000|2021-09-07 07:36:20|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|9
1631000190000|2021-09-07 07:36:30|||||||||1
1631000200000|2021-09-07 07:36:40|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|14
1631000210000|2021-09-07 07:36:50|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|23
1631000220000|2021-09-07 07:37:00|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|21
1631000230000|2021-09-07 07:37:10|4540.62|4540.02|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|22
1631000240000|2021-09-07 07:37:20|||||||||14
1631000250000|2021-09-07 07:37:30|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|12
1631000260000|2021-09-07 07:37:40|4540.74|4540.14|4540.74|4540.14|4540.74|4540.14|4540.74|4540.14|1
1631000270000|2021-09-07 07:37:50|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|17
1631000280000|2021-09-07 07:38:00|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|10
1631000290000|2021-09-07 07:38:10|||||||||55
1631000300000|2021-09-07 07:38:20|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|17
1631000310000|2021-09-07 07:38:30|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|20
1631000320000|2021-09-07 07:38:40|||||||||24
1631000330000|2021-09-07 07:38:50|||||||||8
1631000340000|2021-09-07 07:39:00|4540.87|4540.27|4540.99|4540.39|4541.12|4540.52|4540.87|4540.27|26
1631000350000|2021-09-07 07:39:10|4541.12|4540.52|4540.87|4540.27|4541.12|4540.52|4540.62|4540.02|34
1631000360000|2021-09-07 07:39:20|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|34
1631000370000|2021-09-07 07:39:30|||||||||1
1631000380000|2021-09-07 07:39:40|4540.62|4540.02|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|33
1631000390000|2021-09-07 07:39:50|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|81
1631000400000|2021-09-07 07:40:00|4540.87|4540.27|4540.87|4540.27|4540.99|4540.39|4540.87|4540.27|16
1631000410000|2021-09-07 07:40:10|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|14
1631000420000|2021-09-07 07:40:20|4540.49|4539.89|4540.49|4539.89|4540.62|4540.02|4540.37|4539.77|49
1631000430000|2021-09-07 07:40:30|4540.62|4540.02|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|21
1631000440000|2021-09-07 07:40:40|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|25
1631000450000|2021-09-07 07:40:50|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|33
1631000460000|2021-09-07 07:41:00|||||||||2
1631000470000|2021-09-07 07:41:10|4540.12|4539.52|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|52
1631000480000|2021-09-07 07:41:20|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|6
1631000490000|2021-09-07 07:41:30|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|24
1631000500000|2021-09-07 07:41:40|4540.12|4539.52|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|16
1631000510000|2021-09-07 07:41:50|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|20
1631000520000|2021-09-07 07:42:00|4540.24|4539.64|4540.24|4539.64|4540.37|4539.77|4540.12|4539.52|29
1631000530000|2021-09-07 07:42:10|4540.12|4539.52|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|25
1631000540000|2021-09-07 07:42:20|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|22
1631000560000|2021-09-07 07:42:40|||||||||1
1631000570000|2021-09-07 07:42:50|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|17
1631000580000|2021-09-07 07:43:00|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|10
1631000600000|2021-09-07 07:43:20|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|28
1631000610000|2021-09-07 07:43:30|||||||||6
1631000620000|2021-09-07 07:43:40|||||||||4
1631000640000|2021-09-07 07:44:00|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|22
1631000650000|2021-09-07 07:44:10|||||||||1
1631000660000|2021-09-07 07:44:20|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|56
1631000670000|2021-09-07 07:44:30|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|47
1631000680000|2021-09-07 07:44:40|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|30
1631000690000|2021-09-07 07:44:50|4540.24|4539.64|4540.12|4539.52|4540.24|4539.64|4540.12|4539.52|15
1631000700000|2021-09-07 07:45:00|4540.37|4539.77|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|30
1631000710000|2021-09-07 07:45:10|||||||||1
1631000720000|2021-09-07 07:45:20|4539.87|4539.27|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|55
1631000730000|2021-09-07 07:45:30|4539.99|4539.39|4539.87|4539.27|4540.12|4539.52|4539.87|4539.27|16
1631000740000|2021-09-07 07:45:40|||||||||51
1631000750000|2021-09-07 07:45:50|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|113
1631000760000|2021-09-07 07:46:00|4539.37|4538.77|4539.62|4539.02|4539.74|4539.14|4539.37|4538.77|67
1631000770000|2021-09-07 07:46:10|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|10
1631000780000|2021-09-07 07:46:20|||||||||53
1631000790000|2021-09-07 07:46:30|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|30
1631000800000|2021-09-07 07:46:40|||||||||1
1631000810000|2021-09-07 07:46:50|4539.87|4539.27|4539.99|4539.39|4539.99|4539.39|4539.87|4539.27|13
1631000820000|2021-09-07 07:47:00|4540.12|4539.52|4540.37|4539.77|4540.37|4539.77|4539.99|4539.39|86
1631000830000|2021-09-07 07:47:10|4540.62|4540.02|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|128
1631000840000|2021-09-07 07:47:20|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|160
1631000850000|2021-09-07 07:47:30|4540.12|4539.52|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|108
1631000880000|2021-09-07 07:48:00|4540.62|4540.02|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|53
1631000890000|2021-09-07 07:48:10|||||||||3
1631000900000|2021-09-07 07:48:20|4540.62|4540.02|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|65
1631000910000|2021-09-07 07:48:30|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|31
1631000930000|2021-09-07 07:48:50|||||||||1
1631000950000|2021-09-07 07:49:10|||||||||1
1631000970000|2021-09-07 07:49:30|||||||||1
1631000990000|2021-09-07 07:49:50|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|299
1631001000000|2021-09-07 07:50:00|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|18
1631001010000|2021-09-07 07:50:10|4540.24|4539.64|4540.24|4539.64|4540.37|4539.77|4540.12|4539.52|71
1631001020000|2021-09-07 07:50:20|4540.37|4539.77|4540.24|4539.64|4540.37|4539.77|4540.24|4539.64|10
1631001030000|2021-09-07 07:50:30|4540.12|4539.52|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|60
1631001040000|2021-09-07 07:50:40|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|3
1631001050000|2021-09-07 07:50:50|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|78
1631001060000|2021-09-07 07:51:00|4540.24|4539.64|4540.37|4539.77|4540.62|4540.02|4540.24|4539.64|86
1631001070000|2021-09-07 07:51:10|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|106
1631001080000|2021-09-07 07:51:20|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|40
1631001090000|2021-09-07 07:51:30|4540.12|4539.52|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|36
1631001110000|2021-09-07 07:51:50|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|103
1631001120000|2021-09-07 07:52:00|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|44
1631001130000|2021-09-07 07:52:10|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|19
1631001140000|2021-09-07 07:52:20|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|10
1631001150000|2021-09-07 07:52:30|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|23
1631001160000|2021-09-07 07:52:40|||||||||4
1631001170000|2021-09-07 07:52:50|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|17
1631001180000|2021-09-07 07:53:00|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|11
1631001190000|2021-09-07 07:53:10|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|36
1631001200000|2021-09-07 07:53:20|4541.24|4540.64|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|20
1631001210000|2021-09-07 07:53:30|4541.49|4540.89|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|34
1631001220000|2021-09-07 07:53:40|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|27
1631001230000|2021-09-07 07:53:50|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|105
1631001240000|2021-09-07 07:54:00|4541.62|4541.02|4541.12|4540.52|4541.62|4541.02|4541.12|4540.52|98
1631001250000|2021-09-07 07:54:10|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|14
1631001260000|2021-09-07 07:54:20|||||||||3
1631001270000|2021-09-07 07:54:30|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|45
1631001290000|2021-09-07 07:54:50|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|21
1631001300000|2021-09-07 07:55:00|4540.74|4540.14|4540.62|4540.02|4540.74|4540.14|4540.62|4540.02|27
1631001310000|2021-09-07 07:55:10|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|26
1631001320000|2021-09-07 07:55:20|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|35
1631001330000|2021-09-07 07:55:30|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|18
1631001340000|2021-09-07 07:55:40|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.99|4540.39|23
1631001350000|2021-09-07 07:55:50|||||||||22
1631001360000|2021-09-07 07:56:00|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|58
1631001370000|2021-09-07 07:56:10|4541.12|4540.52|4541.37|4540.77|4541.37|4540.77|4541.12|4540.52|62
1631001380000|2021-09-07 07:56:20|4541.62|4541.02|4541.49|4540.89|4541.62|4541.02|4541.37|4540.77|79
1631001390000|2021-09-07 07:56:30|4541.37|4540.77|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|71
1631001400000|2021-09-07 07:56:40|||||||||5
1631001410000|2021-09-07 07:56:50|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|18
1631001420000|2021-09-07 07:57:00|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|60
1631001430000|2021-09-07 07:57:10|||||||||50
1631001440000|2021-09-07 07:57:20|||||||||1
1631001450000|2021-09-07 07:57:30|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|78
1631001460000|2021-09-07 07:57:40|4541.49|4540.89|4541.37|4540.77|4541.49|4540.89|4541.37|4540.77|1
1631001470000|2021-09-07 07:57:50|4541.49|4540.89|4541.62|4541.02|4541.62|4541.02|4541.49|4540.89|6
1631001480000|2021-09-07 07:58:00|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|4541.87|4541.27|20
1631001490000|2021-09-07 07:58:10|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|9
1631001500000|2021-09-07 07:58:20|4541.74|4541.14|4541.62|4541.02|4541.87|4541.27|4541.62|4541.02|23
1631001510000|2021-09-07 07:58:30|4541.74|4541.14|4541.74|4541.14|4541.87|4541.27|4541.62|4541.02|17
1631001520000|2021-09-07 07:58:40|4541.62|4541.02|4541.87|4541.27|4541.87|4541.27|4541.62|4541.02|5
1631001530000|2021-09-07 07:58:50|||||||||1
1631001540000|2021-09-07 07:59:00|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|49
1631001550000|2021-09-07 07:59:10|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|14
1631001570000|2021-09-07 07:59:30|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|20
1631001580000|2021-09-07 07:59:40|4541.37|4540.77|4540.99|4540.39|4541.37|4540.77|4540.99|4540.39|72
1631001590000|2021-09-07 07:59:50|4540.87|4540.27|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|42
1631001600000|2021-09-07 08:00:00|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|125
1631001610000|2021-09-07 08:00:10|4541.24|4540.64|4541.12|4540.52|4541.24|4540.64|4541.12|4540.52|48
1631001620000|2021-09-07 08:00:20|4540.99|4540.39|4541.12|4540.52|4541.12|4540.52|4540.87|4540.27|60
1631001630000|2021-09-07 08:00:30|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.87|4540.27|15
1631001640000|2021-09-07 08:00:40|||||||||1
1631001650000|2021-09-07 08:00:50|||||||||32
1631001660000|2021-09-07 08:01:00|4540.74|4540.14|4540.49|4539.89|4540.74|4540.14|4540.37|4539.77|75
1631001670000|2021-09-07 08:01:10|4540.62|4540.02|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|2
1631001680000|2021-09-07 08:01:20|||||||||27
1631001690000|2021-09-07 08:01:30|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|46
1631001700000|2021-09-07 08:01:40|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|16
1631001710000|2021-09-07 08:01:50|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|74
1631001720000|2021-09-07 08:02:00|4540.74|4540.14|4540.62|4540.02|4540.87|4540.27|4540.37|4539.77|148
1631001730000|2021-09-07 08:02:10|4540.49|4539.89|4540.24|4539.64|4540.62|4540.02|4540.12|4539.52|139
1631001740000|2021-09-07 08:02:20|4540.12|4539.52|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|31
1631001750000|2021-09-07 08:02:30|4539.87|4539.27|4539.87|4539.27|4540.12|4539.52|4539.87|4539.27|76
1631001760000|2021-09-07 08:02:40|4540.12|4539.52|4539.62|4539.02|4540.12|4539.52|4539.62|4539.02|65
1631001770000|2021-09-07 08:02:50|4539.74|4539.14|4539.37|4538.77|4539.74|4539.14|4539.37|4538.77|89
1631001780000|2021-09-07 08:03:00|4539.49|4538.89|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|84
1631001790000|2021-09-07 08:03:10|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|60
1631001800000|2021-09-07 08:03:20|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|53
1631001810000|2021-09-07 08:03:30|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|10
1631001820000|2021-09-07 08:03:40|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|52
1631001830000|2021-09-07 08:03:50|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|246
1631001840000|2021-09-07 08:04:00|4539.87|4539.27|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|83
1631001850000|2021-09-07 08:04:10|||||||||3
1631001860000|2021-09-07 08:04:20|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|45
1631001870000|2021-09-07 08:04:30|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|32
1631001880000|2021-09-07 08:04:40|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|15
1631001900000|2021-09-07 08:05:00|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|26
1631001910000|2021-09-07 08:05:10|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|17
1631001920000|2021-09-07 08:05:20|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|19
1631001930000|2021-09-07 08:05:30|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|87
1631001940000|2021-09-07 08:05:40|4539.24|4538.64|4539.12|4538.52|4539.24|4538.64|4539.12|4538.52|4
1631001950000|2021-09-07 08:05:50|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|9
1631001960000|2021-09-07 08:06:00|4539.12|4538.52|4538.87|4538.27|4539.12|4538.52|4538.87|4538.27|80
1631001970000|2021-09-07 08:06:10|4539.12|4538.52|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|296
1631001980000|2021-09-07 08:06:20|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.24|4538.64|49
1631001990000|2021-09-07 08:06:30|4539.24|4538.64|4538.87|4538.27|4539.24|4538.64|4538.87|4538.27|49
1631002000000|2021-09-07 08:06:40|4538.99|4538.39|4538.87|4538.27|4538.99|4538.39|4538.87|4538.27|85
1631002010000|2021-09-07 08:06:50|||||||||5
1631002020000|2021-09-07 08:07:00|||||||||33
1631002030000|2021-09-07 08:07:10|4539.12|4538.52|4538.87|4538.27|4539.12|4538.52|4538.87|4538.27|56
1631002040000|2021-09-07 08:07:20|||||||||88
1631002050000|2021-09-07 08:07:30|4538.74|4538.14|4538.12|4537.52|4538.74|4538.14|4537.87|4537.27|368
1631002060000|2021-09-07 08:07:40|4537.87|4537.27|4536.62|4536.02|4538.12|4537.52|4536.62|4536.02|716
1631002070000|2021-09-07 08:07:50|4536.37|4535.77|4536.99|4536.39|4537.12|4536.52|4535.87|4535.27|270
1631002080000|2021-09-07 08:08:00|4537.12|4536.52|4535.62|4535.02|4537.12|4536.52|4535.62|4535.02|329
1631002090000|2021-09-07 08:08:10|4535.37|4534.77|4534.87|4534.27|4535.37|4534.77|4534.37|4533.77|658
1631002100000|2021-09-07 08:08:20|4534.62|4534.02|4535.37|4534.77|4535.37|4534.77|4534.12|4533.52|401
1631002110000|2021-09-07 08:08:30|4535.62|4535.02|4535.37|4534.77|4535.62|4535.02|4535.12|4534.52|178
1631002120000|2021-09-07 08:08:40|4535.24|4534.64|4535.37|4534.77|4535.62|4535.02|4535.12|4534.52|86
1631002130000|2021-09-07 08:08:50|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|234
1631002140000|2021-09-07 08:09:00|4535.37|4534.77|4535.87|4535.27|4535.87|4535.27|4535.12|4534.52|237
1631002150000|2021-09-07 08:09:10|4535.99|4535.39|4536.37|4535.77|4536.37|4535.77|4535.99|4535.39|339
1631002160000|2021-09-07 08:09:20|4536.12|4535.52|4536.62|4536.02|4536.62|4536.02|4536.12|4535.52|109
1631002170000|2021-09-07 08:09:30|4536.37|4535.77|4536.87|4536.27|4536.87|4536.27|4536.37|4535.77|146
1631002180000|2021-09-07 08:09:40|4536.62|4536.02|4536.62|4536.02|4536.62|4536.02|4536.49|4535.89|37
1631002190000|2021-09-07 08:09:50|4536.49|4535.89|4536.87|4536.27|4536.87|4536.27|4536.37|4535.77|201
1631002200000|2021-09-07 08:10:00|4536.74|4536.14|4536.12|4535.52|4536.87|4536.27|4536.12|4535.52|106
1631002210000|2021-09-07 08:10:10|4535.87|4535.27|4535.12|4534.52|4535.87|4535.27|4534.62|4534.02|287
1631002220000|2021-09-07 08:10:20|4534.87|4534.27|4535.37|4534.77|4535.37|4534.77|4534.87|4534.27|152
1631002230000|2021-09-07 08:10:30|4535.62|4535.02|4535.12|4534.52|4535.62|4535.02|4535.12|4534.52|164
1631002240000|2021-09-07 08:10:40|4535.37|4534.77|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|78
1631002250000|2021-09-07 08:10:50|4535.37|4534.77|4535.87|4535.27|4535.87|4535.27|4535.12|4534.52|131
1631002260000|2021-09-07 08:11:00|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4535.87|4535.27|42
1631002270000|2021-09-07 08:11:10|4535.87|4535.27|4536.12|4535.52|4536.12|4535.52|4535.87|4535.27|47
1631002280000|2021-09-07 08:11:20|4536.37|4535.77|4536.62|4536.02|4536.62|4536.02|4536.12|4535.52|42
1631002290000|2021-09-07 08:11:30|4536.49|4535.89|4537.12|4536.52|4537.12|4536.52|4536.49|4535.89|107
1631002300000|2021-09-07 08:11:40|4536.99|4536.39|4537.37|4536.77|4537.37|4536.77|4536.99|4536.39|272
1631002310000|2021-09-07 08:11:50|4537.24|4536.64|4537.62|4537.02|4537.87|4537.27|4537.12|4536.52|109
1631002320000|2021-09-07 08:12:00|4537.87|4537.27|4538.12|4537.52|4538.12|4537.52|4537.87|4537.27|50
1631002330000|2021-09-07 08:12:10|4537.87|4537.27|4538.12|4537.52|4538.12|4537.52|4537.87|4537.27|86
1631002340000|2021-09-07 08:12:20|4537.99|4537.39|4538.12|4537.52|4538.37|4537.77|4537.87|4537.27|56
1631002350000|2021-09-07 08:12:30|4538.37|4537.77|4538.62|4538.02|4538.62|4538.02|4538.37|4537.77|46
1631002360000|2021-09-07 08:12:40|4538.49|4537.89|4538.87|4538.27|4538.87|4538.27|4538.37|4537.77|83
1631002370000|2021-09-07 08:12:50|4539.12|4538.52|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|116
1631002380000|2021-09-07 08:13:00|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|83
1631002390000|2021-09-07 08:13:10|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|56
1631002400000|2021-09-07 08:13:20|4539.24|4538.64|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|77
1631002410000|2021-09-07 08:13:30|4538.87|4538.27|4539.12|4538.52|4539.12|4538.52|4538.62|4538.02|54
1631002420000|2021-09-07 08:13:40|4538.99|4538.39|4539.37|4538.77|4539.37|4538.77|4538.87|4538.27|43
1631002430000|2021-09-07 08:13:50|4539.12|4538.52|4539.24|4538.64|4539.24|4538.64|4539.12|4538.52|63
1631002440000|2021-09-07 08:14:00|4539.37|4538.77|4539.12|4538.52|4539.62|4539.02|4539.12|4538.52|36
1631002450000|2021-09-07 08:14:10|4539.24|4538.64|4539.87|4539.27|4539.87|4539.27|4539.12|4538.52|115
1631002460000|2021-09-07 08:14:20|4540.12|4539.52|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|70
1631002470000|2021-09-07 08:14:30|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|64
1631002480000|2021-09-07 08:14:40|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|135
1631002490000|2021-09-07 08:14:50|||||||||9
1631002500000|2021-09-07 08:15:00|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|56
1631002510000|2021-09-07 08:15:10|4540.24|4539.64|4540.24|4539.64|4540.37|4539.77|4540.24|4539.64|76
1631002520000|2021-09-07 08:15:20|4540.12|4539.52|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|8
1631002530000|2021-09-07 08:15:30|4540.12|4539.52|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|21
1631002540000|2021-09-07 08:15:40|4540.62|4540.02|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|39
1631002550000|2021-09-07 08:15:50|4540.24|4539.64|4540.12|4539.52|4540.24|4539.64|4540.12|4539.52|15
1631002560000|2021-09-07 08:16:00|4539.87|4539.27|4540.37|4539.77|4540.37|4539.77|4539.87|4539.27|69
1631002570000|2021-09-07 08:16:10|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|10
1631002580000|2021-09-07 08:16:20|4540.37|4539.77|4540.49|4539.89|4540.49|4539.89|4540.37|4539.77|35
1631002590000|2021-09-07 08:16:30|4540.37|4539.77|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|35
1631002600000|2021-09-07 08:16:40|4540.37|4539.77|4540.24|4539.64|4540.62|4540.02|4540.12|4539.52|15
1631002610000|2021-09-07 08:16:50|4540.12|4539.52|4540.24|4539.64|4540.37|4539.77|4540.12|4539.52|11
1631002620000|2021-09-07 08:17:00|4540.37|4539.77|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|21
1631002630000|2021-09-07 08:17:10|4540.24|4539.64|4540.12|4539.52|4540.24|4539.64|4540.12|4539.52|18
1631002640000|2021-09-07 08:17:20|4540.24|4539.64|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|42
1631002650000|2021-09-07 08:17:30|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|65
1631002660000|2021-09-07 08:17:40|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4540.37|4539.77|7
1631002670000|2021-09-07 08:17:50|4540.12|4539.52|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|34
1631002680000|2021-09-07 08:18:00|4539.87|4539.27|4539.87|4539.27|4540.12|4539.52|4539.87|4539.27|85
1631002690000|2021-09-07 08:18:10|4539.99|4539.39|4539.62|4539.02|4540.12|4539.52|4539.62|4539.02|29
1631002700000|2021-09-07 08:18:20|4539.87|4539.27|4540.12|4539.52|4540.37|4539.77|4539.87|4539.27|141
1631002710000|2021-09-07 08:18:30|4539.87|4539.27|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|24
1631002720000|2021-09-07 08:18:40|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|90
1631002730000|2021-09-07 08:18:50|4539.74|4539.14|4539.37|4538.77|4539.87|4539.27|4539.37|4538.77|49
1631002740000|2021-09-07 08:19:00|4539.49|4538.89|4539.24|4538.64|4539.62|4539.02|4539.12|4538.52|85
1631002750000|2021-09-07 08:19:10|4539.37|4538.77|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|39
1631002760000|2021-09-07 08:19:20|4539.49|4538.89|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|43
1631002770000|2021-09-07 08:19:30|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|36
1631002780000|2021-09-07 08:19:40|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|24
1631002790000|2021-09-07 08:19:50|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|9
1631002800000|2021-09-07 08:20:00|4539.49|4538.89|4539.87|4539.27|4539.87|4539.27|4539.37|4538.77|70
1631002810000|2021-09-07 08:20:10|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|41
1631002820000|2021-09-07 08:20:20|||||||||3
1631002830000|2021-09-07 08:20:30|4539.87|4539.27|4539.62|4539.02|4539.99|4539.39|4539.62|4539.02|139
1631002840000|2021-09-07 08:20:40|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|23
1631002850000|2021-09-07 08:20:50|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.37|4538.77|43
1631002860000|2021-09-07 08:21:00|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|21
1631002870000|2021-09-07 08:21:10|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|6
1631002880000|2021-09-07 08:21:20|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|94
1631002890000|2021-09-07 08:21:30|||||||||4
1631002900000|2021-09-07 08:21:40|4539.24|4538.64|4539.12|4538.52|4539.24|4538.64|4539.12|4538.52|18
1631002910000|2021-09-07 08:21:50|4539.24|4538.64|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|26
1631002920000|2021-09-07 08:22:00|4538.99|4538.39|4539.37|4538.77|4539.49|4538.89|4538.87|4538.27|107
1631002930000|2021-09-07 08:22:10|4539.62|4539.02|4539.87|4539.27|4539.99|4539.39|4539.37|4538.77|195
1631002940000|2021-09-07 08:22:20|4539.62|4539.02|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|74
1631002950000|2021-09-07 08:22:30|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|34
1631002960000|2021-09-07 08:22:40|4540.37|4539.77|4540.12|4539.52|4540.37|4539.77|4540.12|4539.52|83
1631002980000|2021-09-07 08:23:00|4539.87|4539.27|4539.62|4539.02|4539.87|4539.27|4539.37|4538.77|277
1631002990000|2021-09-07 08:23:10|4539.37|4538.77|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|44
1631003000000|2021-09-07 08:23:20|4539.12|4538.52|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|36
1631003010000|2021-09-07 08:23:30|4539.49|4538.89|4539.49|4538.89|4539.62|4539.02|4539.37|4538.77|58
1631003020000|2021-09-07 08:23:40|4539.62|4539.02|4539.37|4538.77|4539.62|4539.02|4539.12|4538.52|22
1631003030000|2021-09-07 08:23:50|4539.12|4538.52|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|50
1631003040000|2021-09-07 08:24:00|4538.99|4538.39|4538.87|4538.27|4538.99|4538.39|4538.62|4538.02|55
1631003050000|2021-09-07 08:24:10|4538.62|4538.02|4538.87|4538.27|4538.87|4538.27|4538.62|4538.02|27
1631003060000|2021-09-07 08:24:20|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|19
1631003070000|2021-09-07 08:24:30|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.24|4538.64|33
1631003080000|2021-09-07 08:24:40|||||||||1
1631003090000|2021-09-07 08:24:50|4539.62|4539.02|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|43
1631003100000|2021-09-07 08:25:00|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.12|4538.52|74
1631003110000|2021-09-07 08:25:10|4539.12|4538.52|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|28
1631003120000|2021-09-07 08:25:20|4539.62|4539.02|4539.12|4538.52|4539.62|4539.02|4539.12|4538.52|17
1631003130000|2021-09-07 08:25:30|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.99|4538.39|39
1631003140000|2021-09-07 08:25:40|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.24|4538.64|38
1631003150000|2021-09-07 08:25:50|4539.24|4538.64|4539.12|4538.52|4539.24|4538.64|4539.12|4538.52|19
1631003160000|2021-09-07 08:26:00|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|27
1631003170000|2021-09-07 08:26:10|4538.87|4538.27|4538.62|4538.02|4538.87|4538.27|4538.62|4538.02|24
1631003180000|2021-09-07 08:26:20|4538.37|4537.77|4538.12|4537.52|4538.37|4537.77|4538.12|4537.52|62
1631003190000|2021-09-07 08:26:30|4538.24|4537.64|4538.37|4537.77|4538.37|4537.77|4538.12|4537.52|12
1631003200000|2021-09-07 08:26:40|||||||||1
1631003210000|2021-09-07 08:26:50|4538.62|4538.02|4538.37|4537.77|4538.62|4538.02|4538.37|4537.77|82
1631003220000|2021-09-07 08:27:00|4538.49|4537.89|4538.37|4537.77|4538.62|4538.02|4538.37|4537.77|15
1631003230000|2021-09-07 08:27:10|4538.24|4537.64|4538.12|4537.52|4538.37|4537.77|4538.12|4537.52|32
1631003240000|2021-09-07 08:27:20|4537.99|4537.39|4538.12|4537.52|4538.12|4537.52|4537.99|4537.39|26
1631003250000|2021-09-07 08:27:30|4538.37|4537.77|4538.37|4537.77|4538.37|4537.77|4538.37|4537.77|35
1631003260000|2021-09-07 08:27:40|4538.49|4537.89|4538.37|4537.77|4538.62|4538.02|4538.37|4537.77|34
1631003270000|2021-09-07 08:27:50|4538.49|4537.89|4538.62|4538.02|4538.62|4538.02|4538.49|4537.89|2
1631003280000|2021-09-07 08:28:00|4538.37|4537.77|4538.62|4538.02|4538.62|4538.02|4538.37|4537.77|23
1631003290000|2021-09-07 08:28:10|4538.49|4537.89|4538.37|4537.77|4538.62|4538.02|4538.37|4537.77|34
1631003300000|2021-09-07 08:28:20|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|4
1631003310000|2021-09-07 08:28:30|4538.49|4537.89|4538.87|4538.27|4538.87|4538.27|4538.49|4537.89|98
1631003320000|2021-09-07 08:28:40|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|21
1631003330000|2021-09-07 08:28:50|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|13
1631003340000|2021-09-07 08:29:00|4539.62|4539.02|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|61
1631003350000|2021-09-07 08:29:10|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|90
1631003370000|2021-09-07 08:29:30|||||||||1
1631003380000|2021-09-07 08:29:40|||||||||55
1631003390000|2021-09-07 08:29:50|4539.24|4538.64|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|60
1631003400000|2021-09-07 08:30:00|4538.87|4538.27|4538.87|4538.27|4539.12|4538.52|4538.62|4538.02|69
1631003410000|2021-09-07 08:30:10|4538.74|4538.14|4538.87|4538.27|4538.87|4538.27|4538.74|4538.14|16
1631003420000|2021-09-07 08:30:20|||||||||1
1631003430000|2021-09-07 08:30:30|4538.62|4538.02|4538.87|4538.27|4538.87|4538.27|4538.62|4538.02|52
1631003440000|2021-09-07 08:30:40|||||||||1
1631003470000|2021-09-07 08:31:10|||||||||4
1631003480000|2021-09-07 08:31:20|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.99|4538.39|27
1631003500000|2021-09-07 08:31:40|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|32
1631003510000|2021-09-07 08:31:50|4538.99|4538.39|4539.37|4538.77|4539.37|4538.77|4538.99|4538.39|98
1631003520000|2021-09-07 08:32:00|4539.12|4538.52|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|13
1631003530000|2021-09-07 08:32:10|4539.24|4538.64|4539.62|4539.02|4539.62|4539.02|4539.24|4538.64|50
1631003540000|2021-09-07 08:32:20|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|19
1631003550000|2021-09-07 08:32:30|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|24
1631003560000|2021-09-07 08:32:40|4539.74|4539.14|4539.74|4539.14|4539.87|4539.27|4539.74|4539.14|66
1631003570000|2021-09-07 08:32:50|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|12
1631003580000|2021-09-07 08:33:00|||||||||8
1631003590000|2021-09-07 08:33:10|||||||||1
1631003600000|2021-09-07 08:33:20|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|67
1631003610000|2021-09-07 08:33:30|4540.24|4539.64|4540.12|4539.52|4540.24|4539.64|4540.12|4539.52|24
1631003620000|2021-09-07 08:33:40|4540.24|4539.64|4540.12|4539.52|4540.24|4539.64|4540.12|4539.52|30
1631003630000|2021-09-07 08:33:50|4539.87|4539.27|4539.99|4539.39|4540.12|4539.52|4539.87|4539.27|31
1631003640000|2021-09-07 08:34:00|4539.87|4539.27|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|20
1631003650000|2021-09-07 08:34:10|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|27
1631003660000|2021-09-07 08:34:20|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|19
1631003670000|2021-09-07 08:34:30|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|24
1631003680000|2021-09-07 08:34:40|||||||||3
1631003690000|2021-09-07 08:34:50|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|16
1631003700000|2021-09-07 08:35:00|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|50
1631003710000|2021-09-07 08:35:10|||||||||1
1631003720000|2021-09-07 08:35:20|4539.99|4539.39|4539.62|4539.02|4539.99|4539.39|4539.62|4539.02|35
1631003730000|2021-09-07 08:35:30|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|43
1631003740000|2021-09-07 08:35:40|4539.87|4539.27|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|29
1631003750000|2021-09-07 08:35:50|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|19
1631003760000|2021-09-07 08:36:00|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|11
1631003770000|2021-09-07 08:36:10|4540.12|4539.52|4539.99|4539.39|4540.12|4539.52|4539.99|4539.39|21
1631003780000|2021-09-07 08:36:20|4540.12|4539.52|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|80
1631003790000|2021-09-07 08:36:30|||||||||9
1631003800000|2021-09-07 08:36:40|||||||||2
1631003810000|2021-09-07 08:36:50|||||||||7
1631003820000|2021-09-07 08:37:00|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|71
1631003830000|2021-09-07 08:37:10|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.24|4539.64|36
1631003840000|2021-09-07 08:37:20|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|38
1631003850000|2021-09-07 08:37:30|4540.49|4539.89|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|21
1631003860000|2021-09-07 08:37:40|4540.49|4539.89|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|7
1631003870000|2021-09-07 08:37:50|4540.12|4539.52|4540.37|4539.77|4540.62|4540.02|4540.12|4539.52|27
1631003890000|2021-09-07 08:38:10|4540.49|4539.89|4540.49|4539.89|4540.62|4540.02|4540.37|4539.77|34
1631003900000|2021-09-07 08:38:20|4540.37|4539.77|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|15
1631003920000|2021-09-07 08:38:40|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|29
1631003930000|2021-09-07 08:38:50|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|15
1631003940000|2021-09-07 08:39:00|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.62|4540.02|70
1631003950000|2021-09-07 08:39:10|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.74|4540.14|11
1631003960000|2021-09-07 08:39:20|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|42
1631003970000|2021-09-07 08:39:30|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|80
1631003980000|2021-09-07 08:39:40|4540.62|4540.02|4540.37|4539.77|4540.62|4540.02|4540.37|4539.77|26
1631004000000|2021-09-07 08:40:00|||||||||3
1631004010000|2021-09-07 08:40:10|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|58
1631004020000|2021-09-07 08:40:20|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|7
1631004030000|2021-09-07 08:40:30|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|50
1631004040000|2021-09-07 08:40:40|||||||||23
1631004050000|2021-09-07 08:40:50|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|41
1631004060000|2021-09-07 08:41:00|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|35
1631004070000|2021-09-07 08:41:10|4539.99|4539.39|4539.87|4539.27|4539.99|4539.39|4539.87|4539.27|8
1631004080000|2021-09-07 08:41:20|||||||||1
1631004090000|2021-09-07 08:41:30|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|12
1631004100000|2021-09-07 08:41:40|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|34
1631004110000|2021-09-07 08:41:50|4539.37|4538.77|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|43
1631004120000|2021-09-07 08:42:00|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.24|4538.64|11
1631004130000|2021-09-07 08:42:10|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|46
1631004140000|2021-09-07 08:42:20|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|6
1631004150000|2021-09-07 08:42:30|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|15
1631004160000|2021-09-07 08:42:40|4539.87|4539.27|4539.37|4538.77|4539.87|4539.27|4539.37|4538.77|16
1631004170000|2021-09-07 08:42:50|4539.49|4538.89|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|28
1631004180000|2021-09-07 08:43:00|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|8
1631004190000|2021-09-07 08:43:10|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|58
1631004210000|2021-09-07 08:43:30|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|36
1631004220000|2021-09-07 08:43:40|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|12
1631004240000|2021-09-07 08:44:00|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|19
1631004250000|2021-09-07 08:44:10|4539.62|4539.02|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|74
1631004260000|2021-09-07 08:44:20|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|15
1631004270000|2021-09-07 08:44:30|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|15
1631004280000|2021-09-07 08:44:40|||||||||10
1631004290000|2021-09-07 08:44:50|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|24
1631004300000|2021-09-07 08:45:00|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|21
1631004310000|2021-09-07 08:45:10|4539.99|4539.39|4539.37|4538.77|4540.12|4539.52|4539.37|4538.77|41
1631004320000|2021-09-07 08:45:20|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|7
1631004330000|2021-09-07 08:45:30|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|0
1631004340000|2021-09-07 08:45:40|||||||||6
1631004360000|2021-09-07 08:46:00|4539.62|4539.02|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|42
1631004370000|2021-09-07 08:46:10|4539.62|4539.02|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|21
1631004380000|2021-09-07 08:46:20|||||||||12
1631004390000|2021-09-07 08:46:30|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|4
1631004400000|2021-09-07 08:46:40|4539.87|4539.27|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|27
1631004410000|2021-09-07 08:46:50|4539.99|4539.39|4540.12|4539.52|4540.12|4539.52|4539.99|4539.39|25
1631004420000|2021-09-07 08:47:00|4539.99|4539.39|4539.62|4539.02|4539.99|4539.39|4539.62|4539.02|46
1631004430000|2021-09-07 08:47:10|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|26
1631004440000|2021-09-07 08:47:20|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|34
1631004450000|2021-09-07 08:47:30|4539.62|4539.02|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|20
1631004460000|2021-09-07 08:47:40|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|3
1631004470000|2021-09-07 08:47:50|4539.99|4539.39|4539.62|4539.02|4539.99|4539.39|4539.62|4539.02|41
1631004480000|2021-09-07 08:48:00|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|12
1631004490000|2021-09-07 08:48:10|||||||||6
1631004510000|2021-09-07 08:48:30|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|11
1631004520000|2021-09-07 08:48:40|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|95
1631004540000|2021-09-07 08:49:00|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|34
1631004560000|2021-09-07 08:49:20|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|47
1631004580000|2021-09-07 08:49:40|||||||||4
1631004590000|2021-09-07 08:49:50|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|28
1631004600000|2021-09-07 08:50:00|||||||||1
1631004610000|2021-09-07 08:50:10|||||||||51
1631004630000|2021-09-07 08:50:30|4539.49|4538.89|4539.12|4538.52|4539.49|4538.89|4539.12|4538.52|19
1631004660000|2021-09-07 08:51:00|4539.37|4538.77|4539.62|4539.02|4539.87|4539.27|4539.37|4538.77|86
1631004670000|2021-09-07 08:51:10|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.62|4539.02|7
1631004680000|2021-09-07 08:51:20|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|11
1631004690000|2021-09-07 08:51:30|4539.62|4539.02|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|47
1631004700000|2021-09-07 08:51:40|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|17
1631004710000|2021-09-07 08:51:50|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|25
1631004720000|2021-09-07 08:52:00|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|0
1631004740000|2021-09-07 08:52:20|||||||||2
1631004750000|2021-09-07 08:52:30|4539.24|4538.64|4538.62|4538.02|4539.24|4538.64|4538.62|4538.02|78
1631004760000|2021-09-07 08:52:40|4538.74|4538.14|4538.87|4538.27|4538.87|4538.27|4538.62|4538.02|45
1631004770000|2021-09-07 08:52:50|4538.74|4538.14|4538.74|4538.14|4538.87|4538.27|4538.62|4538.02|16
1631004780000|2021-09-07 08:53:00|4538.62|4538.02|4538.12|4537.52|4538.62|4538.02|4538.12|4537.52|49
1631004790000|2021-09-07 08:53:10|4537.87|4537.27|4538.12|4537.52|4538.12|4537.52|4537.87|4537.27|91
1631004800000|2021-09-07 08:53:20|4538.37|4537.77|4538.37|4537.77|4538.62|4538.02|4538.37|4537.77|113
1631004810000|2021-09-07 08:53:30|4538.49|4537.89|4538.62|4538.02|4538.74|4538.14|4538.49|4537.89|57
1631004820000|2021-09-07 08:53:40|4538.49|4537.89|4538.87|4538.27|4538.87|4538.27|4538.49|4537.89|26
1631004830000|2021-09-07 08:53:50|4538.74|4538.14|4538.49|4537.89|4538.87|4538.27|4538.49|4537.89|37
1631004840000|2021-09-07 08:54:00|4538.62|4538.02|4538.37|4537.77|4538.62|4538.02|4538.12|4537.52|35
1631004850000|2021-09-07 08:54:10|4538.24|4537.64|4538.12|4537.52|4538.37|4537.77|4538.12|4537.52|21
1631004860000|2021-09-07 08:54:20|4538.37|4537.77|4538.12|4537.52|4538.37|4537.77|4538.12|4537.52|87
1631004870000|2021-09-07 08:54:30|4538.37|4537.77|4538.37|4537.77|4538.37|4537.77|4538.37|4537.77|17
1631004880000|2021-09-07 08:54:40|4538.49|4537.89|4538.87|4538.27|4538.87|4538.27|4538.37|4537.77|76
1631004890000|2021-09-07 08:54:50|4538.62|4538.02|4538.87|4538.27|4538.87|4538.27|4538.62|4538.02|37
1631004900000|2021-09-07 08:55:00|4538.74|4538.14|4538.87|4538.27|4538.99|4538.39|4538.62|4538.02|113
1631004910000|2021-09-07 08:55:10|4538.62|4538.02|4538.62|4538.02|4538.87|4538.27|4538.62|4538.02|56
1631004920000|2021-09-07 08:55:20|4538.74|4538.14|4538.87|4538.27|4538.87|4538.27|4538.74|4538.14|15
1631004930000|2021-09-07 08:55:30|4538.74|4538.14|4538.87|4538.27|4538.87|4538.27|4538.62|4538.02|17
1631004940000|2021-09-07 08:55:40|4538.74|4538.14|4538.87|4538.27|4538.87|4538.27|4538.74|4538.14|51
1631004950000|2021-09-07 08:55:50|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|8
1631004960000|2021-09-07 08:56:00|4538.99|4538.39|4538.87|4538.27|4539.12|4538.52|4538.87|4538.27|8
1631004970000|2021-09-07 08:56:10|4538.99|4538.39|4539.24|4538.64|4539.24|4538.64|4538.99|4538.39|59
1631004980000|2021-09-07 08:56:20|4539.37|4538.77|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|81
1631004990000|2021-09-07 08:56:30|4538.99|4538.39|4538.87|4538.27|4538.99|4538.39|4538.87|4538.27|9
1631005000000|2021-09-07 08:56:40|||||||||1
1631005010000|2021-09-07 08:56:50|4539.24|4538.64|4539.12|4538.52|4539.24|4538.64|4539.12|4538.52|31
1631005020000|2021-09-07 08:57:00|||||||||1
1631005030000|2021-09-07 08:57:10|||||||||1
1631005060000|2021-09-07 08:57:40|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.99|4538.39|35
1631005070000|2021-09-07 08:57:50|||||||||62
1631005080000|2021-09-07 08:58:00|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|13
1631005090000|2021-09-07 08:58:10|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|22
1631005100000|2021-09-07 08:58:20|||||||||10
1631005110000|2021-09-07 08:58:30|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|143
1631005120000|2021-09-07 08:58:40|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|61
1631005130000|2021-09-07 08:58:50|||||||||16
1631005140000|2021-09-07 08:59:00|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|52
1631005150000|2021-09-07 08:59:10|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.62|4539.02|27
1631005160000|2021-09-07 08:59:20|4539.37|4538.77|4539.87|4539.27|4539.87|4539.27|4539.37|4538.77|106
1631005170000|2021-09-07 08:59:30|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|50
1631005180000|2021-09-07 08:59:40|4539.74|4539.14|4539.87|4539.27|4539.87|4539.27|4539.74|4539.14|65
1631005190000|2021-09-07 08:59:50|4539.74|4539.14|4539.12|4538.52|4539.74|4539.14|4538.87|4538.27|133
1631005200000|2021-09-07 09:00:00|4538.99|4538.39|4538.62|4538.02|4538.99|4538.39|4538.24|4537.64|139
1631005210000|2021-09-07 09:00:10|4538.49|4537.89|4537.87|4537.27|4538.62|4538.02|4537.87|4537.27|91
1631005220000|2021-09-07 09:00:20|4537.74|4537.14|4537.87|4537.27|4537.87|4537.27|4537.74|4537.14|81
1631005230000|2021-09-07 09:00:30|4538.12|4537.52|4537.87|4537.27|4538.12|4537.52|4537.87|4537.27|36
1631005240000|2021-09-07 09:00:40|4537.62|4537.02|4537.62|4537.02|4537.87|4537.27|4537.62|4537.02|31
1631005250000|2021-09-07 09:00:50|4537.49|4536.89|4537.62|4537.02|4537.62|4537.02|4537.37|4536.77|97
1631005260000|2021-09-07 09:01:00|4537.49|4536.89|4537.12|4536.52|4537.49|4536.89|4537.12|4536.52|211
1631005270000|2021-09-07 09:01:10|4536.87|4536.27|4537.12|4536.52|4537.12|4536.52|4536.87|4536.27|48
1631005280000|2021-09-07 09:01:20|4537.62|4537.02|4537.37|4536.77|4537.62|4537.02|4537.37|4536.77|154
1631005290000|2021-09-07 09:01:30|4537.24|4536.64|4537.24|4536.64|4537.37|4536.77|4537.12|4536.52|104
1631005300000|2021-09-07 09:01:40|4537.37|4536.77|4536.87|4536.27|4537.37|4536.77|4536.87|4536.27|117
1631005310000|2021-09-07 09:01:50|4537.12|4536.52|4536.87|4536.27|4537.12|4536.52|4536.87|4536.27|60
1631005320000|2021-09-07 09:02:00|4537.12|4536.52|4537.12|4536.52|4537.62|4537.02|4537.12|4536.52|408
1631005330000|2021-09-07 09:02:10|4536.87|4536.27|4537.37|4536.77|4537.62|4537.02|4536.87|4536.27|308
1631005340000|2021-09-07 09:02:20|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|346
1631005350000|2021-09-07 09:02:30|4537.37|4536.77|4537.37|4536.77|4537.62|4537.02|4537.12|4536.52|183
1631005360000|2021-09-07 09:02:40|4537.62|4537.02|4537.87|4537.27|4537.87|4537.27|4537.62|4537.02|67
1631005370000|2021-09-07 09:02:50|4538.12|4537.52|4538.37|4537.77|4538.37|4537.77|4538.12|4537.52|151
1631005380000|2021-09-07 09:03:00|||||||||24
1631005390000|2021-09-07 09:03:10|4538.74|4538.14|4538.37|4537.77|4538.87|4538.27|4538.12|4537.52|482
1631005400000|2021-09-07 09:03:20|4538.12|4537.52|4538.37|4537.77|4538.37|4537.77|4538.12|4537.52|195
1631005410000|2021-09-07 09:03:30|||||||||1
1631005420000|2021-09-07 09:03:40|4538.49|4537.89|4538.62|4538.02|4538.62|4538.02|4538.37|4537.77|164
1631005430000|2021-09-07 09:03:50|4538.37|4537.77|4538.37|4537.77|4538.37|4537.77|4538.37|4537.77|92
1631005440000|2021-09-07 09:04:00|||||||||2
1631005460000|2021-09-07 09:04:20|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|42
1631005470000|2021-09-07 09:04:30|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|74
1631005480000|2021-09-07 09:04:40|4539.12|4538.52|4538.87|4538.27|4539.12|4538.52|4538.87|4538.27|33
1631005490000|2021-09-07 09:04:50|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.99|4538.39|17
1631005500000|2021-09-07 09:05:00|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.24|4538.64|41
1631005510000|2021-09-07 09:05:10|4539.12|4538.52|4538.87|4538.27|4539.24|4538.64|4538.87|4538.27|40
1631005520000|2021-09-07 09:05:20|4538.62|4538.02|4538.62|4538.02|4538.74|4538.14|4538.62|4538.02|31
1631005530000|2021-09-07 09:05:30|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|11
1631005540000|2021-09-07 09:05:40|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.99|4538.39|13
1631005550000|2021-09-07 09:05:50|4538.99|4538.39|4538.87|4538.27|4538.99|4538.39|4538.87|4538.27|50
1631005560000|2021-09-07 09:06:00|4538.74|4538.14|4538.87|4538.27|4538.87|4538.27|4538.62|4538.02|28
1631005570000|2021-09-07 09:06:10|4538.74|4538.14|4538.74|4538.14|4538.87|4538.27|4538.62|4538.02|8
1631005580000|2021-09-07 09:06:20|4538.62|4538.02|4538.87|4538.27|4538.87|4538.27|4538.62|4538.02|2
1631005590000|2021-09-07 09:06:30|4538.99|4538.39|4539.12|4538.52|4539.24|4538.64|4538.99|4538.39|64
1631005600000|2021-09-07 09:06:40|4538.99|4538.39|4538.99|4538.39|4538.99|4538.39|4538.87|4538.27|8
1631005610000|2021-09-07 09:06:50|4539.12|4538.52|4538.87|4538.27|4539.12|4538.52|4538.87|4538.27|35
1631005620000|2021-09-07 09:07:00|||||||||21
1631005640000|2021-09-07 09:07:20|4538.74|4538.14|4538.49|4537.89|4538.87|4538.27|4538.49|4537.89|18
1631005650000|2021-09-07 09:07:30|4538.37|4537.77|4538.37|4537.77|4538.62|4538.02|4538.37|4537.77|23
1631005660000|2021-09-07 09:07:40|4538.49|4537.89|4538.62|4538.02|4538.62|4538.02|4538.37|4537.77|13
1631005670000|2021-09-07 09:07:50|4538.49|4537.89|4538.12|4537.52|4538.49|4537.89|4538.12|4537.52|27
1631005680000|2021-09-07 09:08:00|4538.24|4537.64|4538.12|4537.52|4538.24|4537.64|4538.12|4537.52|41
1631005690000|2021-09-07 09:08:10|||||||||49
1631005700000|2021-09-07 09:08:20|||||||||19
1631005710000|2021-09-07 09:08:30|4537.99|4537.39|4537.12|4536.52|4537.99|4537.39|4537.12|4536.52|115
1631005720000|2021-09-07 09:08:40|4536.87|4536.27|4537.12|4536.52|4537.12|4536.52|4536.87|4536.27|77
1631005730000|2021-09-07 09:08:50|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|4537.12|4536.52|20
1631005740000|2021-09-07 09:09:00|||||||||7
1631005750000|2021-09-07 09:09:10|4537.24|4536.64|4536.87|4536.27|4537.24|4536.64|4536.87|4536.27|59
1631005760000|2021-09-07 09:09:20|4536.74|4536.14|4536.62|4536.02|4536.74|4536.14|4536.37|4535.77|99
1631005770000|2021-09-07 09:09:30|4536.37|4535.77|4536.62|4536.02|4536.62|4536.02|4536.37|4535.77|55
1631005780000|2021-09-07 09:09:40|4536.74|4536.14|4536.62|4536.02|4536.87|4536.27|4536.62|4536.02|55
1631005790000|2021-09-07 09:09:50|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|4536.62|4536.02|19
1631005800000|2021-09-07 09:10:00|4536.99|4536.39|4536.87|4536.27|4537.37|4536.77|4536.87|4536.27|54
1631005810000|2021-09-07 09:10:10|4536.74|4536.14|4536.37|4535.77|4536.74|4536.14|4536.37|4535.77|78
1631005820000|2021-09-07 09:10:20|4536.49|4535.89|4536.37|4535.77|4536.62|4536.02|4536.37|4535.77|30
1631005830000|2021-09-07 09:10:30|4536.24|4535.64|4535.99|4535.39|4536.24|4535.64|4535.87|4535.27|171
1631005840000|2021-09-07 09:10:40|4535.87|4535.27|4535.37|4534.77|4535.87|4535.27|4535.37|4534.77|229
1631005850000|2021-09-07 09:10:50|4534.87|4534.27|4535.12|4534.52|4535.37|4534.77|4534.87|4534.27|74
1631005860000|2021-09-07 09:11:00|4535.37|4534.77|4535.12|4534.52|4535.37|4534.77|4534.87|4534.27|73
1631005870000|2021-09-07 09:11:10|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|43
1631005880000|2021-09-07 09:11:20|4535.12|4534.52|4535.62|4535.02|4535.62|4535.02|4535.12|4534.52|33
1631005890000|2021-09-07 09:11:30|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|12
1631005900000|2021-09-07 09:11:40|4536.12|4535.52|4536.12|4535.52|4536.37|4535.77|4536.12|4535.52|67
1631005910000|2021-09-07 09:11:50|||||||||14
1631005920000|2021-09-07 09:12:00|4535.99|4535.39|4535.87|4535.27|4535.99|4535.39|4535.62|4535.02|60
1631005930000|2021-09-07 09:12:10|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|56
1631005940000|2021-09-07 09:12:20|4535.99|4535.39|4535.87|4535.27|4535.99|4535.39|4535.87|4535.27|18
1631005950000|2021-09-07 09:12:30|4535.62|4535.02|4535.87|4535.27|4535.87|4535.27|4535.62|4535.02|17
1631005960000|2021-09-07 09:12:40|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4535.87|4535.27|15
1631005970000|2021-09-07 09:12:50|4536.37|4535.77|4536.62|4536.02|4536.62|4536.02|4536.37|4535.77|55
1631005980000|2021-09-07 09:13:00|||||||||28
1631005990000|2021-09-07 09:13:10|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|4536.87|4536.27|166
1631006000000|2021-09-07 09:13:20|4536.99|4536.39|4536.87|4536.27|4536.99|4536.39|4536.87|4536.27|10
1631006010000|2021-09-07 09:13:30|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|10
1631006020000|2021-09-07 09:13:40|4537.37|4536.77|4537.12|4536.52|4537.37|4536.77|4537.12|4536.52|14
1631006030000|2021-09-07 09:13:50|4536.87|4536.27|4536.62|4536.02|4536.87|4536.27|4536.62|4536.02|64
1631006040000|2021-09-07 09:14:00|4536.74|4536.14|4536.87|4536.27|4536.87|4536.27|4536.74|4536.14|24
1631006050000|2021-09-07 09:14:10|||||||||9
1631006060000|2021-09-07 09:14:20|4536.99|4536.39|4536.99|4536.39|4537.12|4536.52|4536.87|4536.27|25
1631006070000|2021-09-07 09:14:30|4537.12|4536.52|4536.87|4536.27|4537.12|4536.52|4536.87|4536.27|23
1631006080000|2021-09-07 09:14:40|4536.99|4536.39|4536.87|4536.27|4536.99|4536.39|4536.87|4536.27|4
1631006100000|2021-09-07 09:15:00|4536.74|4536.14|4536.87|4536.27|4536.87|4536.27|4536.37|4535.77|66
1631006110000|2021-09-07 09:15:10|4536.62|4536.02|4536.74|4536.14|4536.87|4536.27|4536.62|4536.02|39
1631006120000|2021-09-07 09:15:20|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|4536.74|4536.14|5
1631006130000|2021-09-07 09:15:30|4536.74|4536.14|4536.87|4536.27|4536.87|4536.27|4536.74|4536.14|81
1631006140000|2021-09-07 09:15:40|||||||||10
1631006150000|2021-09-07 09:15:50|4537.12|4536.52|4536.87|4536.27|4537.12|4536.52|4536.62|4536.02|27
1631006160000|2021-09-07 09:16:00|4536.74|4536.14|4536.87|4536.27|4536.87|4536.27|4536.62|4536.02|10
1631006170000|2021-09-07 09:16:10|4536.74|4536.14|4536.74|4536.14|4536.74|4536.14|4536.62|4536.02|13
1631006180000|2021-09-07 09:16:20|4536.62|4536.02|4536.62|4536.02|4536.62|4536.02|4536.62|4536.02|32
1631006190000|2021-09-07 09:16:30|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|18
1631006200000|2021-09-07 09:16:40|||||||||22
1631006210000|2021-09-07 09:16:50|4537.12|4536.52|4536.87|4536.27|4537.12|4536.52|4536.87|4536.27|51
1631006220000|2021-09-07 09:17:00|4537.12|4536.52|4536.99|4536.39|4537.12|4536.52|4536.87|4536.27|55
1631006230000|2021-09-07 09:17:10|4536.87|4536.27|4536.99|4536.39|4537.12|4536.52|4536.87|4536.27|78
1631006240000|2021-09-07 09:17:20|4536.87|4536.27|4536.99|4536.39|4537.12|4536.52|4536.87|4536.27|12
1631006250000|2021-09-07 09:17:30|4537.12|4536.52|4536.87|4536.27|4537.12|4536.52|4536.87|4536.27|31
1631006260000|2021-09-07 09:17:40|||||||||3
1631006270000|2021-09-07 09:17:50|4536.62|4536.02|4536.62|4536.02|4536.87|4536.27|4536.62|4536.02|29
1631006280000|2021-09-07 09:18:00|4536.74|4536.14|4536.62|4536.02|4536.87|4536.27|4536.62|4536.02|65
1631006290000|2021-09-07 09:18:10|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|10
1631006300000|2021-09-07 09:18:20|4536.49|4535.89|4536.12|4535.52|4536.49|4535.89|4535.87|4535.27|116
1631006310000|2021-09-07 09:18:30|4536.37|4535.77|4536.12|4535.52|4536.37|4535.77|4536.12|4535.52|71
1631006320000|2021-09-07 09:18:40|4536.24|4535.64|4535.87|4535.27|4536.24|4535.64|4535.87|4535.27|54
1631006330000|2021-09-07 09:18:50|4535.99|4535.39|4535.62|4535.02|4536.12|4535.52|4535.62|4535.02|154
1631006350000|2021-09-07 09:19:10|4535.87|4535.27|4535.62|4535.02|4535.87|4535.27|4535.62|4535.02|22
1631006360000|2021-09-07 09:19:20|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.62|4535.02|25
1631006370000|2021-09-07 09:19:30|4536.12|4535.52|4536.37|4535.77|4536.37|4535.77|4536.12|4535.52|104
1631006380000|2021-09-07 09:19:40|||||||||26
1631006390000|2021-09-07 09:19:50|4536.24|4535.64|4536.12|4535.52|4536.37|4535.77|4536.12|4535.52|27
1631006400000|2021-09-07 09:20:00|4536.24|4535.64|4536.49|4535.89|4536.62|4536.02|4536.24|4535.64|44
1631006410000|2021-09-07 09:20:10|4536.62|4536.02|4536.12|4535.52|4536.62|4536.02|4536.12|4535.52|77
1631006420000|2021-09-07 09:20:20|4536.24|4535.64|4536.12|4535.52|4536.37|4535.77|4536.12|4535.52|7
1631006430000|2021-09-07 09:20:30|4536.24|4535.64|4536.37|4535.77|4536.37|4535.77|4536.24|4535.64|10
1631006440000|2021-09-07 09:20:40|4536.24|4535.64|4535.62|4535.02|4536.24|4535.64|4535.62|4535.02|176
1631006450000|2021-09-07 09:20:50|||||||||5
1631006460000|2021-09-07 09:21:00|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|94
1631006480000|2021-09-07 09:21:20|4536.12|4535.52|4535.12|4534.52|4536.24|4535.64|4535.12|4534.52|260
1631006490000|2021-09-07 09:21:30|4535.37|4534.77|4534.62|4534.02|4535.37|4534.77|4534.62|4534.02|264
1631006500000|2021-09-07 09:21:40|4534.74|4534.14|4535.12|4534.52|4535.37|4534.77|4534.62|4534.02|290
1631006510000|2021-09-07 09:21:50|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|96
1631006520000|2021-09-07 09:22:00|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.37|4533.77|101
1631006530000|2021-09-07 09:22:10|4534.37|4533.77|4534.62|4534.02|4534.62|4534.02|4534.37|4533.77|71
1631006540000|2021-09-07 09:22:20|4534.74|4534.14|4534.37|4533.77|4534.74|4534.14|4534.37|4533.77|49
1631006550000|2021-09-07 09:22:30|4534.49|4533.89|4533.87|4533.27|4534.49|4533.89|4533.62|4533.02|262
1631006560000|2021-09-07 09:22:40|||||||||30
1631006570000|2021-09-07 09:22:50|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|22
1631006580000|2021-09-07 09:23:00|4533.49|4532.89|4533.62|4533.02|4533.87|4533.27|4533.49|4532.89|71
1631006590000|2021-09-07 09:23:10|4533.87|4533.27|4534.12|4533.52|4534.37|4533.77|4533.87|4533.27|72
1631006600000|2021-09-07 09:23:20|4534.24|4533.64|4533.37|4532.77|4534.37|4533.77|4532.62|4532.02|534
1631006610000|2021-09-07 09:23:30|4533.24|4532.64|4532.87|4532.27|4533.24|4532.64|4532.62|4532.02|244
1631006620000|2021-09-07 09:23:40|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|55
1631006630000|2021-09-07 09:23:50|4532.99|4532.39|4532.37|4531.77|4532.99|4532.39|4532.37|4531.77|255
1631006640000|2021-09-07 09:24:00|4532.62|4532.02|4532.37|4531.77|4532.74|4532.14|4532.37|4531.77|109
1631006650000|2021-09-07 09:24:10|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|23
1631006660000|2021-09-07 09:24:20|4532.87|4532.27|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|38
1631006670000|2021-09-07 09:24:30|4532.37|4531.77|4532.12|4531.52|4532.49|4531.89|4532.12|4531.52|299
1631006680000|2021-09-07 09:24:40|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|100
1631006690000|2021-09-07 09:24:50|4532.12|4531.52|4532.37|4531.77|4532.62|4532.02|4532.12|4531.52|56
1631006700000|2021-09-07 09:25:00|4532.62|4532.02|4533.37|4532.77|4533.37|4532.77|4532.37|4531.77|114
1631006710000|2021-09-07 09:25:10|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.12|4532.52|60
1631006720000|2021-09-07 09:25:20|4533.49|4532.89|4533.37|4532.77|4533.62|4533.02|4533.12|4532.52|120
1631006730000|2021-09-07 09:25:30|4533.24|4532.64|4533.37|4532.77|4533.37|4532.77|4533.12|4532.52|100
1631006740000|2021-09-07 09:25:40|4533.12|4532.52|4533.12|4532.52|4533.24|4532.64|4533.12|4532.52|33
1631006750000|2021-09-07 09:25:50|4533.37|4532.77|4533.87|4533.27|4533.87|4533.27|4533.37|4532.77|184
1631006760000|2021-09-07 09:26:00|4533.74|4533.14|4533.12|4532.52|4533.74|4533.14|4532.99|4532.39|110
1631006770000|2021-09-07 09:26:10|4533.37|4532.77|4533.62|4533.02|4533.62|4533.02|4533.12|4532.52|51
1631006780000|2021-09-07 09:26:20|4533.49|4532.89|4534.12|4533.52|4534.12|4533.52|4533.37|4532.77|57
1631006790000|2021-09-07 09:26:30|4533.87|4533.27|4534.12|4533.52|4534.12|4533.52|4533.87|4533.27|119
1631006800000|2021-09-07 09:26:40|4533.99|4533.39|4534.37|4533.77|4534.37|4533.77|4533.99|4533.39|62
1631006810000|2021-09-07 09:26:50|4534.12|4533.52|4534.37|4533.77|4534.37|4533.77|4534.12|4533.52|140
1631006820000|2021-09-07 09:27:00|4534.12|4533.52|4534.12|4533.52|4534.62|4534.02|4534.12|4533.52|127
1631006830000|2021-09-07 09:27:10|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.12|4533.52|17
1631006840000|2021-09-07 09:27:20|4534.62|4534.02|4534.49|4533.89|4534.62|4534.02|4534.49|4533.89|58
1631006850000|2021-09-07 09:27:30|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|19
1631006860000|2021-09-07 09:27:40|4534.12|4533.52|4534.62|4534.02|4534.62|4534.02|4534.12|4533.52|42
1631006870000|2021-09-07 09:27:50|4534.49|4533.89|4534.87|4534.27|4534.87|4534.27|4534.49|4533.89|85
1631006880000|2021-09-07 09:28:00|4535.12|4534.52|4535.24|4534.64|4535.37|4534.77|4535.12|4534.52|44
1631006890000|2021-09-07 09:28:10|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4534.99|4534.39|22
1631006900000|2021-09-07 09:28:20|||||||||2
1631006910000|2021-09-07 09:28:30|4535.37|4534.77|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|46
1631006920000|2021-09-07 09:28:40|4534.87|4534.27|4535.12|4534.52|4535.37|4534.77|4534.87|4534.27|69
1631006930000|2021-09-07 09:28:50|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.99|4534.39|8
1631006940000|2021-09-07 09:29:00|4535.37|4534.77|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|68
1631006950000|2021-09-07 09:29:10|||||||||26
1631006960000|2021-09-07 09:29:20|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|20
1631006970000|2021-09-07 09:29:30|||||||||40
1631006980000|2021-09-07 09:29:40|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|59
1631006990000|2021-09-07 09:29:50|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|134
1631007000000|2021-09-07 09:30:00|4535.49|4534.89|4535.12|4534.52|4535.49|4534.89|4534.87|4534.27|51
1631007010000|2021-09-07 09:30:10|4534.99|4534.39|4534.87|4534.27|4534.99|4534.39|4534.87|4534.27|10
1631007020000|2021-09-07 09:30:20|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|14
1631007030000|2021-09-07 09:30:30|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.49|4533.89|19
1631007040000|2021-09-07 09:30:40|4534.49|4533.89|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|7
1631007050000|2021-09-07 09:30:50|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.24|4533.64|39
1631007060000|2021-09-07 09:31:00|4534.62|4534.02|4534.74|4534.14|4534.74|4534.14|4534.37|4533.77|47
1631007070000|2021-09-07 09:31:10|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|14
1631007080000|2021-09-07 09:31:20|4534.74|4534.14|4534.37|4533.77|4534.74|4534.14|4534.12|4533.52|90
1631007090000|2021-09-07 09:31:30|4534.49|4533.89|4534.24|4533.64|4534.62|4534.02|4534.12|4533.52|27
1631007100000|2021-09-07 09:31:40|4534.37|4533.77|4533.87|4533.27|4534.37|4533.77|4533.87|4533.27|45
1631007110000|2021-09-07 09:31:50|4533.99|4533.39|4533.87|4533.27|4534.12|4533.52|4533.87|4533.27|66
1631007120000|2021-09-07 09:32:00|4533.74|4533.14|4533.62|4533.02|4533.74|4533.14|4533.62|4533.02|35
1631007130000|2021-09-07 09:32:10|4533.74|4533.14|4533.87|4533.27|4534.12|4533.52|4533.74|4533.14|52
1631007140000|2021-09-07 09:32:20|4534.12|4533.52|4533.62|4533.02|4534.12|4533.52|4533.62|4533.02|44
1631007150000|2021-09-07 09:32:30|4533.37|4532.77|4533.37|4532.77|4533.62|4533.02|4533.37|4532.77|34
1631007160000|2021-09-07 09:32:40|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.37|4532.77|34
1631007170000|2021-09-07 09:32:50|4533.87|4533.27|4533.12|4532.52|4533.87|4533.27|4533.12|4532.52|84
1631007180000|2021-09-07 09:33:00|4533.37|4532.77|4533.62|4533.02|4533.62|4533.02|4533.12|4532.52|102
1631007190000|2021-09-07 09:33:10|4533.37|4532.77|4533.12|4532.52|4533.37|4532.77|4533.12|4532.52|121
1631007200000|2021-09-07 09:33:20|4533.24|4532.64|4532.87|4532.27|4533.37|4532.77|4532.87|4532.27|59
1631007210000|2021-09-07 09:33:30|4532.62|4532.02|4532.62|4532.02|4532.87|4532.27|4532.37|4531.77|85
1631007220000|2021-09-07 09:33:40|4532.37|4531.77|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|54
1631007230000|2021-09-07 09:33:50|4532.37|4531.77|4531.87|4531.27|4532.37|4531.77|4531.87|4531.27|150
1631007240000|2021-09-07 09:34:00|4532.12|4531.52|4532.24|4531.64|4532.37|4531.77|4532.12|4531.52|128
1631007250000|2021-09-07 09:34:10|4532.12|4531.52|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|5
1631007260000|2021-09-07 09:34:20|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|35
1631007270000|2021-09-07 09:34:30|4531.87|4531.27|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|553
1631007280000|2021-09-07 09:34:40|4531.87|4531.27|4531.37|4530.77|4531.87|4531.27|4531.37|4530.77|107
1631007290000|2021-09-07 09:34:50|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|121
1631007300000|2021-09-07 09:35:00|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|228
1631007310000|2021-09-07 09:35:10|4531.74|4531.14|4531.37|4530.77|4531.74|4531.14|4531.37|4530.77|146
1631007320000|2021-09-07 09:35:20|4531.12|4530.52|4531.12|4530.52|4531.24|4530.64|4531.12|4530.52|268
1631007330000|2021-09-07 09:35:30|||||||||41
1631007340000|2021-09-07 09:35:40|4531.37|4530.77|4531.12|4530.52|4531.37|4530.77|4531.12|4530.52|99
1631007350000|2021-09-07 09:35:50|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|48
1631007360000|2021-09-07 09:36:00|4531.24|4530.64|4531.37|4530.77|4531.37|4530.77|4531.24|4530.64|13
1631007370000|2021-09-07 09:36:10|4531.49|4530.89|4531.74|4531.14|4531.74|4531.14|4531.49|4530.89|65
1631007380000|2021-09-07 09:36:20|4531.87|4531.27|4532.37|4531.77|4532.37|4531.77|4531.87|4531.27|343
1631007390000|2021-09-07 09:36:30|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|68
1631007400000|2021-09-07 09:36:40|||||||||3
1631007410000|2021-09-07 09:36:50|4532.74|4532.14|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|158
1631007420000|2021-09-07 09:37:00|4532.74|4532.14|4532.62|4532.02|4532.87|4532.27|4532.49|4531.89|137
1631007430000|2021-09-07 09:37:10|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|43
1631007440000|2021-09-07 09:37:20|4532.37|4531.77|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|86
1631007450000|2021-09-07 09:37:30|4532.49|4531.89|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|18
1631007460000|2021-09-07 09:37:40|||||||||2
1631007470000|2021-09-07 09:37:50|4532.62|4532.02|4532.12|4531.52|4532.62|4532.02|4532.12|4531.52|61
1631007480000|2021-09-07 09:38:00|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4531.87|4531.27|57
1631007490000|2021-09-07 09:38:10|4532.24|4531.64|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|59
1631007500000|2021-09-07 09:38:20|4532.24|4531.64|4532.62|4532.02|4532.62|4532.02|4532.24|4531.64|17
1631007510000|2021-09-07 09:38:30|4532.87|4532.27|4532.37|4531.77|4532.87|4532.27|4532.37|4531.77|206
1631007520000|2021-09-07 09:38:40|4532.62|4532.02|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|35
1631007530000|2021-09-07 09:38:50|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|28
1631007540000|2021-09-07 09:39:00|4532.24|4531.64|4532.62|4532.02|4532.62|4532.02|4532.12|4531.52|47
1631007550000|2021-09-07 09:39:10|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|41
1631007560000|2021-09-07 09:39:20|4532.99|4532.39|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|115
1631007570000|2021-09-07 09:39:30|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|13
1631007580000|2021-09-07 09:39:40|4532.99|4532.39|4532.99|4532.39|4532.99|4532.39|4532.87|4532.27|17
1631007590000|2021-09-07 09:39:50|4533.12|4532.52|4532.62|4532.02|4533.12|4532.52|4532.62|4532.02|52
1631007600000|2021-09-07 09:40:00|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|70
1631007610000|2021-09-07 09:40:10|4532.37|4531.77|4532.37|4531.77|4532.49|4531.89|4532.37|4531.77|27
1631007620000|2021-09-07 09:40:20|||||||||1
1631007630000|2021-09-07 09:40:30|4532.24|4531.64|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|25
1631007640000|2021-09-07 09:40:40|4531.99|4531.39|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|76
1631007650000|2021-09-07 09:40:50|4532.12|4531.52|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|41
1631007660000|2021-09-07 09:41:00|4531.99|4531.39|4532.37|4531.77|4532.37|4531.77|4531.99|4531.39|70
1631007670000|2021-09-07 09:41:10|4532.24|4531.64|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|42
1631007680000|2021-09-07 09:41:20|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|17
1631007690000|2021-09-07 09:41:30|4532.62|4532.02|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|36
1631007700000|2021-09-07 09:41:40|4532.74|4532.14|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|4
1631007710000|2021-09-07 09:41:50|4532.74|4532.14|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|15
1631007720000|2021-09-07 09:42:00|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.62|4532.02|24
1631007730000|2021-09-07 09:42:10|4533.12|4532.52|4533.24|4532.64|4533.37|4532.77|4533.12|4532.52|105
1631007740000|2021-09-07 09:42:20|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|17
1631007750000|2021-09-07 09:42:30|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|42
1631007760000|2021-09-07 09:42:40|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|12
1631007770000|2021-09-07 09:42:50|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.37|4532.77|114
1631007780000|2021-09-07 09:43:00|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|39
1631007790000|2021-09-07 09:43:10|||||||||3
1631007810000|2021-09-07 09:43:30|4533.49|4532.89|4533.37|4532.77|4533.62|4533.02|4533.37|4532.77|77
1631007820000|2021-09-07 09:43:40|4533.49|4532.89|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|6
1631007840000|2021-09-07 09:44:00|4533.74|4533.14|4533.62|4533.02|4533.87|4533.27|4533.62|4533.02|127
1631007850000|2021-09-07 09:44:10|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.37|4532.77|8
1631007860000|2021-09-07 09:44:20|4533.37|4532.77|4533.62|4533.02|4533.62|4533.02|4533.37|4532.77|58
1631007870000|2021-09-07 09:44:30|4533.87|4533.27|4533.62|4533.02|4533.87|4533.27|4533.62|4533.02|42
1631007880000|2021-09-07 09:44:40|||||||||1
1631007890000|2021-09-07 09:44:50|4533.37|4532.77|4533.62|4533.02|4533.62|4533.02|4533.37|4532.77|104
1631007900000|2021-09-07 09:45:00|4533.87|4533.27|4533.62|4533.02|4533.87|4533.27|4533.62|4533.02|46
1631007910000|2021-09-07 09:45:10|4533.49|4532.89|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|7
1631007920000|2021-09-07 09:45:20|4533.24|4532.64|4533.12|4532.52|4533.24|4532.64|4533.12|4532.52|35
1631007930000|2021-09-07 09:45:30|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.62|4532.02|48
1631007940000|2021-09-07 09:45:40|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|24
1631007950000|2021-09-07 09:45:50|4532.99|4532.39|4533.37|4532.77|4533.37|4532.77|4532.87|4532.27|36
1631007960000|2021-09-07 09:46:00|4533.12|4532.52|4533.37|4532.77|4533.37|4532.77|4533.12|4532.52|35
1631007970000|2021-09-07 09:46:10|||||||||3
1631007980000|2021-09-07 09:46:20|4533.62|4533.02|4533.37|4532.77|4533.62|4533.02|4533.37|4532.77|13
1631007990000|2021-09-07 09:46:30|4533.49|4532.89|4533.62|4533.02|4533.87|4533.27|4533.37|4532.77|30
1631008000000|2021-09-07 09:46:40|||||||||6
1631008010000|2021-09-07 09:46:50|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|4533.74|4533.14|42
1631008020000|2021-09-07 09:47:00|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|74
1631008030000|2021-09-07 09:47:10|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|19
1631008040000|2021-09-07 09:47:20|4533.12|4532.52|4533.12|4532.52|4533.37|4532.77|4533.12|4532.52|23
1631008050000|2021-09-07 09:47:30|4532.87|4532.27|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|36
1631008060000|2021-09-07 09:47:40|||||||||9
1631008070000|2021-09-07 09:47:50|4532.62|4532.02|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|47
1631008080000|2021-09-07 09:48:00|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|55
1631008090000|2021-09-07 09:48:10|4532.74|4532.14|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|27
1631008100000|2021-09-07 09:48:20|||||||||1
1631008110000|2021-09-07 09:48:30|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|54
1631008120000|2021-09-07 09:48:40|4532.87|4532.27|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|42
1631008130000|2021-09-07 09:48:50|4532.99|4532.39|4532.99|4532.39|4533.12|4532.52|4532.87|4532.27|20
1631008140000|2021-09-07 09:49:00|4532.87|4532.27|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|28
1631008150000|2021-09-07 09:49:10|4532.62|4532.02|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|50
1631008160000|2021-09-07 09:49:20|4532.37|4531.77|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|74
1631008170000|2021-09-07 09:49:30|4532.49|4531.89|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|8
1631008180000|2021-09-07 09:49:40|4532.12|4531.52|4532.12|4531.52|4532.24|4531.64|4532.12|4531.52|17
1631008190000|2021-09-07 09:49:50|||||||||8
1631008200000|2021-09-07 09:50:00|4531.87|4531.27|4532.37|4531.77|4532.37|4531.77|4531.87|4531.27|48
1631008210000|2021-09-07 09:50:10|4532.62|4532.02|4532.87|4532.27|4532.87|4532.27|4532.62|4532.02|22
1631008220000|2021-09-07 09:50:20|4532.62|4532.02|4532.37|4531.77|4532.74|4532.14|4532.37|4531.77|65
1631008230000|2021-09-07 09:50:30|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|43
1631008240000|2021-09-07 09:50:40|4532.87|4532.27|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|57
1631008250000|2021-09-07 09:50:50|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|15
1631008260000|2021-09-07 09:51:00|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.62|4532.02|33
1631008270000|2021-09-07 09:51:10|4532.74|4532.14|4532.37|4531.77|4532.74|4532.14|4532.37|4531.77|27
1631008280000|2021-09-07 09:51:20|4532.12|4531.52|4532.12|4531.52|4532.37|4531.77|4532.12|4531.52|50
1631008290000|2021-09-07 09:51:30|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.99|4531.39|38
1631008300000|2021-09-07 09:51:40|4532.24|4531.64|4531.87|4531.27|4532.37|4531.77|4531.87|4531.27|13
1631008310000|2021-09-07 09:51:50|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|22
1631008320000|2021-09-07 09:52:00|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.12|4531.52|40
1631008330000|2021-09-07 09:52:10|4532.62|4532.02|4532.87|4532.27|4532.87|4532.27|4532.37|4531.77|122
1631008340000|2021-09-07 09:52:20|4533.12|4532.52|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|23
1631008350000|2021-09-07 09:52:30|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|25
1631008360000|2021-09-07 09:52:40|4532.74|4532.14|4532.37|4531.77|4532.74|4532.14|4532.37|4531.77|38
1631008370000|2021-09-07 09:52:50|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|42
1631008380000|2021-09-07 09:53:00|||||||||1
1631008390000|2021-09-07 09:53:10|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|32
1631008400000|2021-09-07 09:53:20|4532.62|4532.02|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|20
1631008410000|2021-09-07 09:53:30|4532.49|4531.89|4532.49|4531.89|4532.62|4532.02|4532.37|4531.77|12
1631008420000|2021-09-07 09:53:40|4532.37|4531.77|4533.12|4532.52|4533.12|4532.52|4532.37|4531.77|26
1631008430000|2021-09-07 09:53:50|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.12|4532.52|28
1631008440000|2021-09-07 09:54:00|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.49|4532.89|8
1631008450000|2021-09-07 09:54:10|4533.74|4533.14|4533.62|4533.02|4533.87|4533.27|4533.62|4533.02|76
1631008460000|2021-09-07 09:54:20|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.37|4532.77|30
1631008470000|2021-09-07 09:54:30|4533.37|4532.77|4533.62|4533.02|4533.62|4533.02|4533.37|4532.77|39
1631008480000|2021-09-07 09:54:40|4533.49|4532.89|4533.37|4532.77|4533.62|4533.02|4533.37|4532.77|7
1631008490000|2021-09-07 09:54:50|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|55
1631008500000|2021-09-07 09:55:00|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|75
1631008510000|2021-09-07 09:55:10|||||||||2
1631008520000|2021-09-07 09:55:20|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.87|4532.27|44
1631008530000|2021-09-07 09:55:30|4532.87|4532.27|4533.37|4532.77|4533.37|4532.77|4532.87|4532.27|72
1631008540000|2021-09-07 09:55:40|4533.12|4532.52|4533.37|4532.77|4533.62|4533.02|4533.12|4532.52|34
1631008550000|2021-09-07 09:55:50|4533.49|4532.89|4533.37|4532.77|4533.62|4533.02|4533.37|4532.77|19
1631008560000|2021-09-07 09:56:00|4533.49|4532.89|4533.37|4532.77|4533.49|4532.89|4533.37|4532.77|32
1631008580000|2021-09-07 09:56:20|4533.49|4532.89|4533.62|4533.02|4533.62|4533.02|4533.37|4532.77|18
1631008590000|2021-09-07 09:56:30|4533.49|4532.89|4533.62|4533.02|4533.87|4533.27|4533.49|4532.89|17
1631008600000|2021-09-07 09:56:40|4533.74|4533.14|4533.87|4533.27|4533.87|4533.27|4533.74|4533.14|16
1631008610000|2021-09-07 09:56:50|4533.62|4533.02|4534.12|4533.52|4534.12|4533.52|4533.62|4533.02|192
1631008620000|2021-09-07 09:57:00|4533.87|4533.27|4533.74|4533.14|4533.87|4533.27|4533.74|4533.14|44
1631008630000|2021-09-07 09:57:10|4533.87|4533.27|4534.12|4533.52|4534.12|4533.52|4533.87|4533.27|69
1631008640000|2021-09-07 09:57:20|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|13
1631008650000|2021-09-07 09:57:30|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|34
1631008660000|2021-09-07 09:57:40|||||||||1
1631008670000|2021-09-07 09:57:50|4534.24|4533.64|4534.12|4533.52|4534.37|4533.77|4534.12|4533.52|40
1631008680000|2021-09-07 09:58:00|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|58
1631008690000|2021-09-07 09:58:10|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.87|4533.27|19
1631008700000|2021-09-07 09:58:20|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|51
1631008710000|2021-09-07 09:58:30|4534.49|4533.89|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|161
1631008720000|2021-09-07 09:58:40|||||||||11
1631008730000|2021-09-07 09:58:50|||||||||6
1631008740000|2021-09-07 09:59:00|4534.49|4533.89|4534.49|4533.89|4534.62|4534.02|4534.37|4533.77|27
1631008750000|2021-09-07 09:59:10|4534.62|4534.02|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|25
1631008760000|2021-09-07 09:59:20|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|13
1631008770000|2021-09-07 09:59:30|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|96
1631008780000|2021-09-07 09:59:40|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|175
1631008790000|2021-09-07 09:59:50|4534.87|4534.27|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|36
1631008800000|2021-09-07 10:00:00|4534.99|4534.39|4534.87|4534.27|4534.99|4534.39|4534.74|4534.14|75
1631008810000|2021-09-07 10:00:10|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|47
1631008820000|2021-09-07 10:00:20|||||||||6
1631008830000|2021-09-07 10:00:30|||||||||15
1631008840000|2021-09-07 10:00:40|4534.99|4534.39|4534.62|4534.02|4534.99|4534.39|4534.62|4534.02|40
1631008850000|2021-09-07 10:00:50|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|20
1631008860000|2021-09-07 10:01:00|4534.24|4533.64|4534.37|4533.77|4534.62|4534.02|4534.24|4533.64|62
1631008870000|2021-09-07 10:01:10|4534.49|4533.89|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|44
1631008880000|2021-09-07 10:01:20|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.49|4533.89|1
1631008890000|2021-09-07 10:01:30|4534.74|4534.14|4534.37|4533.77|4534.74|4534.14|4534.37|4533.77|60
1631008900000|2021-09-07 10:01:40|4534.49|4533.89|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|6
1631008910000|2021-09-07 10:01:50|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|30
1631008920000|2021-09-07 10:02:00|4533.87|4533.27|4533.87|4533.27|4533.99|4533.39|4533.62|4533.02|93
1631008930000|2021-09-07 10:02:10|4533.99|4533.39|4533.87|4533.27|4534.12|4533.52|4533.87|4533.27|12
1631008940000|2021-09-07 10:02:20|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4533.99|4533.39|35
1631008950000|2021-09-07 10:02:30|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|18
1631008960000|2021-09-07 10:02:40|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.49|4533.89|6
1631008970000|2021-09-07 10:02:50|4534.87|4534.27|4534.74|4534.14|4534.87|4534.27|4534.62|4534.02|45
1631008980000|2021-09-07 10:03:00|4534.87|4534.27|4534.37|4533.77|4534.87|4534.27|4534.37|4533.77|38
1631008990000|2021-09-07 10:03:10|4534.49|4533.89|4534.62|4534.02|4534.87|4534.27|4534.49|4533.89|40
1631009000000|2021-09-07 10:03:20|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.49|4533.89|17
1631009010000|2021-09-07 10:03:30|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.49|4533.89|21
1631009020000|2021-09-07 10:03:40|||||||||10
1631009030000|2021-09-07 10:03:50|4534.37|4533.77|4534.74|4534.14|4534.74|4534.14|4534.37|4533.77|115
1631009040000|2021-09-07 10:04:00|4534.62|4534.02|4534.87|4534.27|4534.87|4534.27|4534.62|4534.02|14
1631009050000|2021-09-07 10:04:10|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|13
1631009060000|2021-09-07 10:04:20|||||||||10
1631009070000|2021-09-07 10:04:30|4534.99|4534.39|4534.87|4534.27|4535.12|4534.52|4534.87|4534.27|51
1631009080000|2021-09-07 10:04:40|4535.12|4534.52|4534.87|4534.27|4535.12|4534.52|4534.87|4534.27|12
1631009090000|2021-09-07 10:04:50|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.74|4534.14|29
1631009100000|2021-09-07 10:05:00|4534.62|4534.02|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|19
1631009110000|2021-09-07 10:05:10|4534.49|4533.89|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|72
1631009120000|2021-09-07 10:05:20|4534.62|4534.02|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|30
1631009130000|2021-09-07 10:05:30|4534.49|4533.89|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|39
1631009140000|2021-09-07 10:05:40|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.37|4533.77|16
1631009150000|2021-09-07 10:05:50|||||||||1
1631009160000|2021-09-07 10:06:00|4534.87|4534.27|4534.87|4534.27|4535.12|4534.52|4534.87|4534.27|31
1631009170000|2021-09-07 10:06:10|4535.12|4534.52|4534.87|4534.27|4535.12|4534.52|4534.87|4534.27|80
1631009180000|2021-09-07 10:06:20|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|26
1631009200000|2021-09-07 10:06:40|||||||||1
1631009210000|2021-09-07 10:06:50|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|14
1631009220000|2021-09-07 10:07:00|4535.12|4534.52|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|40
1631009230000|2021-09-07 10:07:10|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|75
1631009240000|2021-09-07 10:07:20|||||||||2
1631009250000|2021-09-07 10:07:30|||||||||4
1631009260000|2021-09-07 10:07:40|4535.37|4534.77|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|88
1631009270000|2021-09-07 10:07:50|4535.24|4534.64|4535.24|4534.64|4535.24|4534.64|4535.24|4534.64|0
1631009280000|2021-09-07 10:08:00|4535.37|4534.77|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|123
1631009290000|2021-09-07 10:08:10|4535.74|4535.14|4535.62|4535.02|4535.87|4535.27|4535.62|4535.02|23
1631009300000|2021-09-07 10:08:20|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.62|4535.02|15
1631009310000|2021-09-07 10:08:30|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|31
1631009330000|2021-09-07 10:08:50|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|39
1631009340000|2021-09-07 10:09:00|||||||||5
1631009350000|2021-09-07 10:09:10|4535.74|4535.14|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|120
1631009360000|2021-09-07 10:09:20|||||||||4
1631009370000|2021-09-07 10:09:30|4535.49|4534.89|4535.49|4534.89|4535.49|4534.89|4535.37|4534.77|25
1631009380000|2021-09-07 10:09:40|4535.62|4535.02|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|58
1631009390000|2021-09-07 10:09:50|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|5
1631009400000|2021-09-07 10:10:00|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|46
1631009410000|2021-09-07 10:10:10|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|19
1631009420000|2021-09-07 10:10:20|||||||||1
1631009430000|2021-09-07 10:10:30|4535.24|4534.64|4535.12|4534.52|4535.24|4534.64|4535.12|4534.52|5
1631009440000|2021-09-07 10:10:40|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.62|4534.02|30
1631009450000|2021-09-07 10:10:50|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.37|4533.77|26
1631009460000|2021-09-07 10:11:00|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.62|4534.02|35
1631009470000|2021-09-07 10:11:10|4534.99|4534.39|4534.87|4534.27|4534.99|4534.39|4534.87|4534.27|12
1631009480000|2021-09-07 10:11:20|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|20
1631009490000|2021-09-07 10:11:30|4534.87|4534.27|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|18
1631009500000|2021-09-07 10:11:40|||||||||1
1631009510000|2021-09-07 10:11:50|||||||||1
1631009520000|2021-09-07 10:12:00|4534.87|4534.27|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|52
1631009530000|2021-09-07 10:12:10|||||||||1
1631009540000|2021-09-07 10:12:20|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|31
1631009550000|2021-09-07 10:12:30|4535.12|4534.52|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|59
1631009560000|2021-09-07 10:12:40|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|71
1631009570000|2021-09-07 10:12:50|||||||||6
1631009580000|2021-09-07 10:13:00|4534.99|4534.39|4535.12|4534.52|4535.37|4534.77|4534.99|4534.39|88
1631009590000|2021-09-07 10:13:10|4535.37|4534.77|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|16
1631009600000|2021-09-07 10:13:20|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|11
1631009610000|2021-09-07 10:13:30|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.99|4534.39|6
1631009620000|2021-09-07 10:13:40|4535.37|4534.77|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|28
1631009630000|2021-09-07 10:13:50|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|80
1631009640000|2021-09-07 10:14:00|4534.74|4534.14|4534.62|4534.02|4534.99|4534.39|4534.62|4534.02|94
1631009650000|2021-09-07 10:14:10|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.62|4534.02|15
1631009670000|2021-09-07 10:14:30|4534.87|4534.27|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|61
1631009680000|2021-09-07 10:14:40|||||||||17
1631009690000|2021-09-07 10:14:50|4534.37|4533.77|4534.62|4534.02|4534.62|4534.02|4534.37|4533.77|57
1631009700000|2021-09-07 10:15:00|4534.49|4533.89|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|16
1631009710000|2021-09-07 10:15:10|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.49|4533.89|7
1631009720000|2021-09-07 10:15:20|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|1
1631009740000|2021-09-07 10:15:40|||||||||13
1631009750000|2021-09-07 10:15:50|4534.49|4533.89|4534.87|4534.27|4534.87|4534.27|4534.37|4533.77|52
1631009760000|2021-09-07 10:16:00|4534.74|4534.14|4534.49|4533.89|4534.87|4534.27|4534.37|4533.77|61
1631009770000|2021-09-07 10:16:10|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|0
1631009780000|2021-09-07 10:16:20|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|22
1631009790000|2021-09-07 10:16:30|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.74|4534.14|26
1631009800000|2021-09-07 10:16:40|||||||||4
1631009820000|2021-09-07 10:17:00|4534.99|4534.39|4535.12|4534.52|4535.24|4534.64|4534.87|4534.27|75
1631009830000|2021-09-07 10:17:10|4535.24|4534.64|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|17
1631009840000|2021-09-07 10:17:20|||||||||1
1631009850000|2021-09-07 10:17:30|||||||||3
1631009860000|2021-09-07 10:17:40|||||||||2
1631009870000|2021-09-07 10:17:50|||||||||46
1631009880000|2021-09-07 10:18:00|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|22
1631009890000|2021-09-07 10:18:10|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|32
1631009900000|2021-09-07 10:18:20|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|7
1631009920000|2021-09-07 10:18:40|4535.62|4535.02|4535.37|4534.77|4535.62|4535.02|4535.12|4534.52|48
1631009940000|2021-09-07 10:19:00|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|19
1631009950000|2021-09-07 10:19:10|||||||||2
1631009960000|2021-09-07 10:19:20|4535.37|4534.77|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|66
1631009990000|2021-09-07 10:19:50|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|30
1631010000000|2021-09-07 10:20:00|||||||||1
1631010010000|2021-09-07 10:20:10|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|64
1631010020000|2021-09-07 10:20:20|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|41
1631010030000|2021-09-07 10:20:30|4535.62|4535.02|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|24
1631010040000|2021-09-07 10:20:40|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|6
1631010050000|2021-09-07 10:20:50|4535.49|4534.89|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|16
1631010070000|2021-09-07 10:21:10|||||||||1
1631010080000|2021-09-07 10:21:20|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|9
1631010100000|2021-09-07 10:21:40|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|91
1631010110000|2021-09-07 10:21:50|4535.74|4535.14|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|87
1631010120000|2021-09-07 10:22:00|||||||||4
1631010130000|2021-09-07 10:22:10|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|24
1631010140000|2021-09-07 10:22:20|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|18
1631010150000|2021-09-07 10:22:30|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|11
1631010170000|2021-09-07 10:22:50|4535.74|4535.14|4535.37|4534.77|4535.74|4535.14|4535.37|4534.77|22
1631010180000|2021-09-07 10:23:00|||||||||10
1631010190000|2021-09-07 10:23:10|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|28
1631010200000|2021-09-07 10:23:20|4535.24|4534.64|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|62
1631010210000|2021-09-07 10:23:30|||||||||8
1631010220000|2021-09-07 10:23:40|4535.37|4534.77|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|58
1631010230000|2021-09-07 10:23:50|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|2
1631010240000|2021-09-07 10:24:00|4535.24|4534.64|4535.12|4534.52|4535.24|4534.64|4535.12|4534.52|13
1631010250000|2021-09-07 10:24:10|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|5
1631010260000|2021-09-07 10:24:20|4535.12|4534.52|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|7
1631010270000|2021-09-07 10:24:30|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|15
1631010320000|2021-09-07 10:25:20|4535.24|4534.64|4535.49|4534.89|4535.49|4534.89|4535.12|4534.52|82
1631010330000|2021-09-07 10:25:30|4535.62|4535.02|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|1
1631010340000|2021-09-07 10:25:40|4535.24|4534.64|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|26
1631010350000|2021-09-07 10:25:50|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|5
1631010360000|2021-09-07 10:26:00|4535.62|4535.02|4535.87|4535.27|4535.87|4535.27|4535.62|4535.02|123
1631010370000|2021-09-07 10:26:10|4535.74|4535.14|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|7
1631010390000|2021-09-07 10:26:30|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|50
1631010400000|2021-09-07 10:26:40|||||||||2
1631010410000|2021-09-07 10:26:50|||||||||1
1631010420000|2021-09-07 10:27:00|4535.62|4535.02|4535.87|4535.27|4535.87|4535.27|4535.62|4535.02|51
1631010430000|2021-09-07 10:27:10|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.62|4535.02|20
1631010440000|2021-09-07 10:27:20|||||||||3
1631010450000|2021-09-07 10:27:30|4535.99|4535.39|4536.12|4535.52|4536.12|4535.52|4535.99|4535.39|39
1631010470000|2021-09-07 10:27:50|4536.24|4535.64|4536.62|4536.02|4536.62|4536.02|4536.24|4535.64|121
1631010480000|2021-09-07 10:28:00|4536.49|4535.89|4536.12|4535.52|4536.49|4535.89|4536.12|4535.52|53
1631010490000|2021-09-07 10:28:10|4536.24|4535.64|4536.12|4535.52|4536.37|4535.77|4536.12|4535.52|46
1631010500000|2021-09-07 10:28:20|4536.24|4535.64|4536.62|4536.02|4536.62|4536.02|4536.24|4535.64|56
1631010510000|2021-09-07 10:28:30|||||||||166
1631010520000|2021-09-07 10:28:40|||||||||38
1631010540000|2021-09-07 10:29:00|4536.49|4535.89|4534.87|4534.27|4536.49|4535.89|4534.37|4533.77|618
1631010550000|2021-09-07 10:29:10|4534.62|4534.02|4534.62|4534.02|4535.12|4534.52|4534.62|4534.02|392
1631010560000|2021-09-07 10:29:20|4534.74|4534.14|4533.37|4532.77|4534.87|4534.27|4533.37|4532.77|513
1631010570000|2021-09-07 10:29:30|4533.62|4533.02|4533.62|4533.02|4533.87|4533.27|4533.37|4532.77|212
1631010580000|2021-09-07 10:29:40|4533.87|4533.27|4534.62|4534.02|4534.87|4534.27|4533.62|4533.02|187
1631010590000|2021-09-07 10:29:50|4534.49|4533.89|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|25
1631010600000|2021-09-07 10:30:00|4534.12|4533.52|4534.12|4533.52|4534.37|4533.77|4534.12|4533.52|31
1631010610000|2021-09-07 10:30:10|4533.99|4533.39|4534.87|4534.27|4534.87|4534.27|4533.87|4533.27|125
1631010620000|2021-09-07 10:30:20|||||||||50
1631010630000|2021-09-07 10:30:30|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|50
1631010640000|2021-09-07 10:30:40|||||||||12
1631010650000|2021-09-07 10:30:50|4535.24|4534.64|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|69
1631010660000|2021-09-07 10:31:00|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|25
1631010670000|2021-09-07 10:31:10|4535.24|4534.64|4535.62|4535.02|4535.87|4535.27|4535.24|4534.64|110
1631010680000|2021-09-07 10:31:20|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.62|4535.02|58
1631010690000|2021-09-07 10:31:30|4535.62|4535.02|4535.87|4535.27|4535.87|4535.27|4535.62|4535.02|13
1631010710000|2021-09-07 10:31:50|4535.62|4535.02|4535.62|4535.02|4535.87|4535.27|4535.37|4534.77|78
1631010720000|2021-09-07 10:32:00|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|70
1631010730000|2021-09-07 10:32:10|4535.99|4535.39|4536.12|4535.52|4536.12|4535.52|4535.99|4535.39|21
1631010740000|2021-09-07 10:32:20|4535.99|4535.39|4535.87|4535.27|4535.99|4535.39|4535.87|4535.27|26
1631010760000|2021-09-07 10:32:40|4535.62|4535.02|4535.87|4535.27|4535.87|4535.27|4535.62|4535.02|32
1631010770000|2021-09-07 10:32:50|4535.62|4535.02|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|54
1631010780000|2021-09-07 10:33:00|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|28
1631010790000|2021-09-07 10:33:10|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|11
1631010800000|2021-09-07 10:33:20|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|10
1631010810000|2021-09-07 10:33:30|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|46
1631010820000|2021-09-07 10:33:40|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|6
1631010830000|2021-09-07 10:33:50|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|51
1631010840000|2021-09-07 10:34:00|4535.49|4534.89|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|13
1631010850000|2021-09-07 10:34:10|4535.62|4535.02|4535.12|4534.52|4535.62|4535.02|4535.12|4534.52|17
1631010860000|2021-09-07 10:34:20|4534.99|4534.39|4534.87|4534.27|4534.99|4534.39|4534.87|4534.27|34
1631010870000|2021-09-07 10:34:30|4534.99|4534.39|4534.87|4534.27|4534.99|4534.39|4534.87|4534.27|13
1631010880000|2021-09-07 10:34:40|4535.12|4534.52|4534.87|4534.27|4535.12|4534.52|4534.87|4534.27|14
1631010890000|2021-09-07 10:34:50|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|5
1631010900000|2021-09-07 10:35:00|4535.24|4534.64|4535.12|4534.52|4535.37|4534.77|4534.99|4534.39|52
1631010910000|2021-09-07 10:35:10|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|18
1631010920000|2021-09-07 10:35:20|4535.49|4534.89|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|36
1631010930000|2021-09-07 10:35:30|4535.49|4534.89|4535.12|4534.52|4535.49|4534.89|4535.12|4534.52|35
1631010940000|2021-09-07 10:35:40|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|8
1631010950000|2021-09-07 10:35:50|4535.12|4534.52|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|9
1631010960000|2021-09-07 10:36:00|4535.24|4534.64|4535.24|4534.64|4535.24|4534.64|4535.24|4534.64|16
1631010970000|2021-09-07 10:36:10|4535.12|4534.52|4535.12|4534.52|4535.24|4534.64|4535.12|4534.52|11
1631010980000|2021-09-07 10:36:20|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.99|4534.39|10
1631010990000|2021-09-07 10:36:30|4534.99|4534.39|4534.99|4534.39|4534.99|4534.39|4534.87|4534.27|4
1631011000000|2021-09-07 10:36:40|4535.12|4534.52|4534.37|4533.77|4535.12|4534.52|4534.37|4533.77|42
1631011010000|2021-09-07 10:36:50|4534.62|4534.02|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|59
1631011020000|2021-09-07 10:37:00|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|19
1631011030000|2021-09-07 10:37:10|4534.74|4534.14|4534.87|4534.27|4534.99|4534.39|4534.74|4534.14|47
1631011040000|2021-09-07 10:37:20|4534.62|4534.02|4534.87|4534.27|4534.87|4534.27|4534.62|4534.02|67
1631011050000|2021-09-07 10:37:30|4534.74|4534.14|4535.12|4534.52|4535.12|4534.52|4534.74|4534.14|43
1631011060000|2021-09-07 10:37:40|4534.99|4534.39|4534.87|4534.27|4534.99|4534.39|4534.87|4534.27|18
1631011070000|2021-09-07 10:37:50|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|19
1631011080000|2021-09-07 10:38:00|4535.37|4534.77|4534.87|4534.27|4535.37|4534.77|4534.87|4534.27|81
1631011090000|2021-09-07 10:38:10|4535.12|4534.52|4534.87|4534.27|4535.12|4534.52|4534.87|4534.27|49
1631011100000|2021-09-07 10:38:20|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|23
1631011110000|2021-09-07 10:38:30|4535.37|4534.77|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|135
1631011120000|2021-09-07 10:38:40|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|12
1631011130000|2021-09-07 10:38:50|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|10
1631011150000|2021-09-07 10:39:10|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|117
1631011160000|2021-09-07 10:39:20|4535.87|4535.27|4535.62|4535.02|4535.87|4535.27|4535.37|4534.77|83
1631011170000|2021-09-07 10:39:30|||||||||45
1631011180000|2021-09-07 10:39:40|||||||||5
1631011200000|2021-09-07 10:40:00|||||||||2
1631011210000|2021-09-07 10:40:10|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|30
1631011220000|2021-09-07 10:40:20|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|25
1631011230000|2021-09-07 10:40:30|||||||||2
1631011260000|2021-09-07 10:41:00|4535.62|4535.02|4535.49|4534.89|4535.87|4535.27|4535.49|4534.89|146
1631011270000|2021-09-07 10:41:10|4535.37|4534.77|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|46
1631011280000|2021-09-07 10:41:20|4535.12|4534.52|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|98
1631011290000|2021-09-07 10:41:30|4535.24|4534.64|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|8
1631011310000|2021-09-07 10:41:50|||||||||20
1631011320000|2021-09-07 10:42:00|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|17
1631011330000|2021-09-07 10:42:10|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.62|4534.02|10
1631011340000|2021-09-07 10:42:20|4534.87|4534.27|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|28
1631011350000|2021-09-07 10:42:30|4534.37|4533.77|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|61
1631011360000|2021-09-07 10:42:40|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|13
1631011370000|2021-09-07 10:42:50|4534.87|4534.27|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|53
1631011390000|2021-09-07 10:43:10|4534.37|4533.77|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|63
1631011400000|2021-09-07 10:43:20|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|23
1631011410000|2021-09-07 10:43:30|4533.99|4533.39|4533.62|4533.02|4533.99|4533.39|4533.62|4533.02|57
1631011420000|2021-09-07 10:43:40|||||||||6
1631011430000|2021-09-07 10:43:50|4533.87|4533.27|4533.62|4533.02|4533.87|4533.27|4533.62|4533.02|40
1631011440000|2021-09-07 10:44:00|4533.74|4533.14|4533.87|4533.27|4533.87|4533.27|4533.74|4533.14|18
1631011450000|2021-09-07 10:44:10|4533.62|4533.02|4533.62|4533.02|4533.74|4533.14|4533.62|4533.02|35
1631011460000|2021-09-07 10:44:20|4533.87|4533.27|4533.87|4533.27|4533.99|4533.39|4533.62|4533.02|88
1631011470000|2021-09-07 10:44:30|||||||||6
1631011480000|2021-09-07 10:44:40|4533.99|4533.39|4534.12|4533.52|4534.24|4533.64|4533.99|4533.39|29
1631011490000|2021-09-07 10:44:50|4534.24|4533.64|4534.62|4534.02|4534.62|4534.02|4534.24|4533.64|71
1631011500000|2021-09-07 10:45:00|4534.49|4533.89|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|27
1631011510000|2021-09-07 10:45:10|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.12|4533.52|25
1631011520000|2021-09-07 10:45:20|4534.24|4533.64|4534.12|4533.52|4534.24|4533.64|4534.12|4533.52|3
1631011530000|2021-09-07 10:45:30|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|10
1631011550000|2021-09-07 10:45:50|4534.62|4534.02|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|28
1631011590000|2021-09-07 10:46:30|4534.49|4533.89|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|74
1631011610000|2021-09-07 10:46:50|||||||||21
1631011620000|2021-09-07 10:47:00|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.24|4533.64|105
1631011630000|2021-09-07 10:47:10|4534.24|4533.64|4534.24|4533.64|4534.37|4533.77|4534.24|4533.64|29
1631011640000|2021-09-07 10:47:20|4534.12|4533.52|4534.37|4533.77|4534.37|4533.77|4534.12|4533.52|24
1631011650000|2021-09-07 10:47:30|||||||||5
1631011670000|2021-09-07 10:47:50|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.49|4533.89|15
1631011680000|2021-09-07 10:48:00|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|81
1631011690000|2021-09-07 10:48:10|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.37|4533.77|87
1631011700000|2021-09-07 10:48:20|||||||||15
1631011710000|2021-09-07 10:48:30|||||||||29
1631011720000|2021-09-07 10:48:40|||||||||69
1631011730000|2021-09-07 10:48:50|4534.87|4534.27|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|69
1631011740000|2021-09-07 10:49:00|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.62|4534.02|9
1631011750000|2021-09-07 10:49:10|||||||||7
1631011760000|2021-09-07 10:49:20|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.74|4534.14|22
1631011770000|2021-09-07 10:49:30|4534.62|4534.02|4534.37|4533.77|4534.87|4534.27|4534.37|4533.77|140
1631011780000|2021-09-07 10:49:40|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.49|4533.89|24
1631011790000|2021-09-07 10:49:50|||||||||156
1631011800000|2021-09-07 10:50:00|||||||||12
1631011810000|2021-09-07 10:50:10|4534.49|4533.89|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|29
1631011820000|2021-09-07 10:50:20|4534.24|4533.64|4534.37|4533.77|4534.37|4533.77|4534.24|4533.64|19
1631011840000|2021-09-07 10:50:40|||||||||1
1631011850000|2021-09-07 10:50:50|||||||||6
1631011860000|2021-09-07 10:51:00|4534.12|4533.52|4534.12|4533.52|4534.37|4533.77|4534.12|4533.52|89
1631011870000|2021-09-07 10:51:10|4534.24|4533.64|4534.12|4533.52|4534.24|4533.64|4534.12|4533.52|46
1631011880000|2021-09-07 10:51:20|4534.37|4533.77|4534.62|4534.02|4534.62|4534.02|4534.12|4533.52|91
1631011890000|2021-09-07 10:51:30|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|56
1631011920000|2021-09-07 10:52:00|4534.12|4533.52|4534.37|4533.77|4534.37|4533.77|4534.12|4533.52|100
1631011960000|2021-09-07 10:52:40|||||||||306
1631011970000|2021-09-07 10:52:50|4534.62|4534.02|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|63
1631012000000|2021-09-07 10:53:20|4534.62|4534.02|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|49
1631012020000|2021-09-07 10:53:40|||||||||2
1631012030000|2021-09-07 10:53:50|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|16
1631012040000|2021-09-07 10:54:00|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.74|4534.14|55
1631012050000|2021-09-07 10:54:10|4534.62|4534.02|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|49
1631012070000|2021-09-07 10:54:30|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|15
1631012080000|2021-09-07 10:54:40|||||||||2
1631012090000|2021-09-07 10:54:50|4534.62|4534.02|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|41
1631012100000|2021-09-07 10:55:00|||||||||71
1631012110000|2021-09-07 10:55:10|4534.37|4533.77|4534.62|4534.02|4534.62|4534.02|4534.37|4533.77|41
1631012120000|2021-09-07 10:55:20|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.37|4533.77|57
1631012170000|2021-09-07 10:56:10|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|315
1631012180000|2021-09-07 10:56:20|4534.24|4533.64|4534.62|4534.02|4534.62|4534.02|4534.12|4533.52|79
1631012190000|2021-09-07 10:56:30|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|75
1631012200000|2021-09-07 10:56:40|4534.74|4534.14|4534.62|4534.02|4534.74|4534.14|4534.62|4534.02|7
1631012210000|2021-09-07 10:56:50|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.62|4534.02|66
1631012220000|2021-09-07 10:57:00|4535.12|4534.52|4534.62|4534.02|4535.37|4534.77|4534.62|4534.02|267
1631012230000|2021-09-07 10:57:10|4534.74|4534.14|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|28
1631012240000|2021-09-07 10:57:20|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.62|4534.02|28
1631012250000|2021-09-07 10:57:30|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|56
1631012270000|2021-09-07 10:57:50|4534.99|4534.39|4534.87|4534.27|4534.99|4534.39|4534.87|4534.27|4
1631012280000|2021-09-07 10:58:00|||||||||1
1631012310000|2021-09-07 10:58:30|4534.99|4534.39|4534.87|4534.27|4535.12|4534.52|4534.87|4534.27|18
1631012320000|2021-09-07 10:58:40|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.99|4534.39|13
1631012330000|2021-09-07 10:58:50|4535.37|4534.77|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|70
1631012340000|2021-09-07 10:59:00|4535.37|4534.77|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|17
1631012350000|2021-09-07 10:59:10|||||||||1
1631012360000|2021-09-07 10:59:20|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|21
1631012370000|2021-09-07 10:59:30|4535.24|4534.64|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|13
1631012380000|2021-09-07 10:59:40|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|34
1631012390000|2021-09-07 10:59:50|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|34
1631012400000|2021-09-07 11:00:00|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|61
1631012410000|2021-09-07 11:00:10|4535.49|4534.89|4536.12|4535.52|4536.12|4535.52|4535.49|4534.89|141
1631012420000|2021-09-07 11:00:20|4535.99|4535.39|4536.12|4535.52|4536.12|4535.52|4535.87|4535.27|96
1631012430000|2021-09-07 11:00:30|4535.99|4535.39|4536.12|4535.52|4536.12|4535.52|4535.99|4535.39|36
1631012440000|2021-09-07 11:00:40|4536.37|4535.77|4536.62|4536.02|4536.74|4536.14|4536.37|4535.77|289
1631012450000|2021-09-07 11:00:50|||||||||12
1631012460000|2021-09-07 11:01:00|4536.37|4535.77|4536.37|4535.77|4536.62|4536.02|4536.37|4535.77|128
1631012470000|2021-09-07 11:01:10|4536.62|4536.02|4536.12|4535.52|4536.62|4536.02|4536.12|4535.52|259
1631012480000|2021-09-07 11:01:20|||||||||8
1631012490000|2021-09-07 11:01:30|||||||||2
1631012500000|2021-09-07 11:01:40|||||||||33
1631012510000|2021-09-07 11:01:50|||||||||3
1631012520000|2021-09-07 11:02:00|4536.24|4535.64|4536.12|4535.52|4536.37|4535.77|4536.12|4535.52|75
1631012540000|2021-09-07 11:02:20|4536.24|4535.64|4536.12|4535.52|4536.37|4535.77|4536.12|4535.52|101
1631012550000|2021-09-07 11:02:30|||||||||25
1631012560000|2021-09-07 11:02:40|||||||||2
1631012570000|2021-09-07 11:02:50|||||||||6
1631012580000|2021-09-07 11:03:00|4535.87|4535.27|4535.87|4535.27|4536.37|4535.77|4535.87|4535.27|249
1631012590000|2021-09-07 11:03:10|4536.12|4535.52|4536.12|4535.52|4536.37|4535.77|4536.12|4535.52|92
1631012600000|2021-09-07 11:03:20|4535.99|4535.39|4536.12|4535.52|4536.12|4535.52|4535.87|4535.27|75
1631012610000|2021-09-07 11:03:30|4536.24|4535.64|4536.12|4535.52|4536.37|4535.77|4536.12|4535.52|35
1631012620000|2021-09-07 11:03:40|||||||||1
1631012630000|2021-09-07 11:03:50|4536.24|4535.64|4536.12|4535.52|4536.24|4535.64|4536.12|4535.52|49
1631012650000|2021-09-07 11:04:10|||||||||2
1631012660000|2021-09-07 11:04:20|4535.87|4535.27|4536.12|4535.52|4536.12|4535.52|4535.87|4535.27|114
1631012670000|2021-09-07 11:04:30|||||||||15
1631012680000|2021-09-07 11:04:40|4536.37|4535.77|4536.12|4535.52|4536.37|4535.77|4536.12|4535.52|32
1631012700000|2021-09-07 11:05:00|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|102
1631012710000|2021-09-07 11:05:10|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|31
1631012720000|2021-09-07 11:05:20|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|38
1631012730000|2021-09-07 11:05:30|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|3
1631012740000|2021-09-07 11:05:40|||||||||16
1631012750000|2021-09-07 11:05:50|4535.99|4535.39|4535.87|4535.27|4535.99|4535.39|4535.87|4535.27|52
1631012760000|2021-09-07 11:06:00|4535.74|4535.14|4536.12|4535.52|4536.12|4535.52|4535.62|4535.02|90
1631012780000|2021-09-07 11:06:20|||||||||4
1631012800000|2021-09-07 11:06:40|4535.99|4535.39|4535.87|4535.27|4535.99|4535.39|4535.87|4535.27|19
1631012810000|2021-09-07 11:06:50|||||||||1
1631012830000|2021-09-07 11:07:10|4535.74|4535.14|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|14
1631012840000|2021-09-07 11:07:20|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|17
1631012850000|2021-09-07 11:07:30|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|48
1631012860000|2021-09-07 11:07:40|4535.62|4535.02|4535.62|4535.02|4535.87|4535.27|4535.62|4535.02|21
1631012870000|2021-09-07 11:07:50|4535.87|4535.27|4535.62|4535.02|4535.87|4535.27|4535.62|4535.02|20
1631012880000|2021-09-07 11:08:00|4535.74|4535.14|4535.62|4535.02|4535.87|4535.27|4535.62|4535.02|33
1631012890000|2021-09-07 11:08:10|||||||||1
1631012900000|2021-09-07 11:08:20|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.62|4535.02|42
1631012910000|2021-09-07 11:08:30|||||||||3
1631012940000|2021-09-07 11:09:00|4535.74|4535.14|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|17
1631012950000|2021-09-07 11:09:10|4535.74|4535.14|4535.87|4535.27|4535.87|4535.27|4535.74|4535.14|12
1631012960000|2021-09-07 11:09:20|||||||||2
1631013000000|2021-09-07 11:10:00|4535.99|4535.39|4536.12|4535.52|4536.12|4535.52|4535.99|4535.39|31
1631013030000|2021-09-07 11:10:30|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|21
1631013040000|2021-09-07 11:10:40|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|73
1631013060000|2021-09-07 11:11:00|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|48
1631013070000|2021-09-07 11:11:10|4536.62|4536.02|4536.62|4536.02|4536.62|4536.02|4536.37|4535.77|76
1631013080000|2021-09-07 11:11:20|4536.87|4536.27|4537.12|4536.52|4537.12|4536.52|4536.87|4536.27|325
1631013090000|2021-09-07 11:11:30|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|4536.87|4536.27|91
1631013100000|2021-09-07 11:11:40|4536.62|4536.02|4536.87|4536.27|4537.12|4536.52|4536.62|4536.02|285
1631013110000|2021-09-07 11:11:50|4536.74|4536.14|4536.62|4536.02|4536.74|4536.14|4536.62|4536.02|66
1631013120000|2021-09-07 11:12:00|||||||||3
1631013140000|2021-09-07 11:12:20|4536.49|4535.89|4536.62|4536.02|4536.87|4536.27|4536.37|4535.77|221
1631013150000|2021-09-07 11:12:30|||||||||1
1631013170000|2021-09-07 11:12:50|||||||||12
1631013180000|2021-09-07 11:13:00|||||||||4
1631013190000|2021-09-07 11:13:10|||||||||74
1631013200000|2021-09-07 11:13:20|||||||||220
1631013210000|2021-09-07 11:13:30|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|17
1631013220000|2021-09-07 11:13:40|4536.49|4535.89|4536.62|4536.02|4536.62|4536.02|4536.49|4535.89|13
1631013230000|2021-09-07 11:13:50|4536.74|4536.14|4536.87|4536.27|4536.87|4536.27|4536.74|4536.14|64
1631013240000|2021-09-07 11:14:00|4536.62|4536.02|4536.62|4536.02|4536.74|4536.14|4536.62|4536.02|39
1631013250000|2021-09-07 11:14:10|||||||||3
1631013260000|2021-09-07 11:14:20|||||||||1
1631013290000|2021-09-07 11:14:50|4536.49|4535.89|4536.37|4535.77|4536.49|4535.89|4536.37|4535.77|41
1631013300000|2021-09-07 11:15:00|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|23
1631013310000|2021-09-07 11:15:10|4536.37|4535.77|4536.12|4535.52|4536.37|4535.77|4536.12|4535.52|43
1631013320000|2021-09-07 11:15:20|||||||||3
1631013330000|2021-09-07 11:15:30|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|22
1631013340000|2021-09-07 11:15:40|||||||||1
1631013350000|2021-09-07 11:15:50|4536.49|4535.89|4536.62|4536.02|4536.62|4536.02|4536.49|4535.89|42
1631013360000|2021-09-07 11:16:00|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|7
1631013370000|2021-09-07 11:16:10|4536.49|4535.89|4536.62|4536.02|4536.62|4536.02|4536.49|4535.89|11
1631013380000|2021-09-07 11:16:20|4536.87|4536.27|4536.62|4536.02|4536.87|4536.27|4536.62|4536.02|56
1631013390000|2021-09-07 11:16:30|||||||||5
1631013410000|2021-09-07 11:16:50|4536.87|4536.27|4537.12|4536.52|4537.12|4536.52|4536.87|4536.27|51
1631013420000|2021-09-07 11:17:00|4536.99|4536.39|4536.87|4536.27|4537.12|4536.52|4536.87|4536.27|36
1631013440000|2021-09-07 11:17:20|||||||||14
1631013450000|2021-09-07 11:17:30|||||||||20
1631013460000|2021-09-07 11:17:40|||||||||1
1631013470000|2021-09-07 11:17:50|||||||||40
1631013480000|2021-09-07 11:18:00|4536.62|4536.02|4536.62|4536.02|4536.62|4536.02|4536.62|4536.02|30
1631013490000|2021-09-07 11:18:10|||||||||2
1631013500000|2021-09-07 11:18:20|4536.74|4536.14|4536.87|4536.27|4536.87|4536.27|4536.74|4536.14|15
1631013510000|2021-09-07 11:18:30|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|88
1631013530000|2021-09-07 11:18:50|4537.24|4536.64|4537.62|4537.02|4537.62|4537.02|4537.24|4536.64|80
1631013540000|2021-09-07 11:19:00|4537.87|4537.27|4537.62|4537.02|4537.99|4537.39|4537.62|4537.02|282
1631013550000|2021-09-07 11:19:10|4538.12|4537.52|4538.37|4537.77|4538.37|4537.77|4538.12|4537.52|285
1631013560000|2021-09-07 11:19:20|4538.24|4537.64|4538.37|4537.77|4538.37|4537.77|4538.12|4537.52|146
1631013570000|2021-09-07 11:19:30|4538.49|4537.89|4538.62|4538.02|4538.62|4538.02|4538.37|4537.77|190
1631013580000|2021-09-07 11:19:40|4538.37|4537.77|4538.12|4537.52|4538.37|4537.77|4538.12|4537.52|40
1631013590000|2021-09-07 11:19:50|4538.24|4537.64|4538.37|4537.77|4538.37|4537.77|4538.24|4537.64|75
1631013600000|2021-09-07 11:20:00|4538.24|4537.64|4538.12|4537.52|4538.24|4537.64|4538.12|4537.52|52
1631013610000|2021-09-07 11:20:10|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|30
1631013620000|2021-09-07 11:20:20|4537.99|4537.39|4537.87|4537.27|4538.12|4537.52|4537.87|4537.27|69
1631013630000|2021-09-07 11:20:30|||||||||2
1631013640000|2021-09-07 11:20:40|||||||||29
1631013650000|2021-09-07 11:20:50|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|16
1631013660000|2021-09-07 11:21:00|4537.74|4537.14|4537.87|4537.27|4537.87|4537.27|4537.74|4537.14|18
1631013670000|2021-09-07 11:21:10|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|32
1631013680000|2021-09-07 11:21:20|4537.99|4537.39|4537.87|4537.27|4537.99|4537.39|4537.87|4537.27|19
1631013690000|2021-09-07 11:21:30|||||||||34
1631013700000|2021-09-07 11:21:40|4538.12|4537.52|4537.87|4537.27|4538.12|4537.52|4537.87|4537.27|63
1631013710000|2021-09-07 11:21:50|4537.99|4537.39|4537.87|4537.27|4537.99|4537.39|4537.87|4537.27|39
1631013720000|2021-09-07 11:22:00|4537.74|4537.14|4537.62|4537.02|4537.74|4537.14|4537.62|4537.02|16
1631013750000|2021-09-07 11:22:30|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|19
1631013760000|2021-09-07 11:22:40|4537.74|4537.14|4537.62|4537.02|4537.87|4537.27|4537.62|4537.02|33
1631013770000|2021-09-07 11:22:50|4537.74|4537.14|4537.87|4537.27|4537.87|4537.27|4537.74|4537.14|4
1631013790000|2021-09-07 11:23:10|||||||||1
1631013800000|2021-09-07 11:23:20|||||||||42
1631013810000|2021-09-07 11:23:30|4537.99|4537.39|4538.12|4537.52|4538.12|4537.52|4537.99|4537.39|12
1631013820000|2021-09-07 11:23:40|4538.62|4538.02|4538.62|4538.02|4538.87|4538.27|4538.62|4538.02|437
1631013830000|2021-09-07 11:23:50|4538.74|4538.14|4538.87|4538.27|4538.87|4538.27|4538.74|4538.14|13
1631013840000|2021-09-07 11:24:00|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|19
1631013860000|2021-09-07 11:24:20|||||||||28
1631013870000|2021-09-07 11:24:30|4538.49|4537.89|4538.37|4537.77|4538.49|4537.89|4538.37|4537.77|30
1631013880000|2021-09-07 11:24:40|||||||||28
1631013890000|2021-09-07 11:24:50|||||||||5
1631013900000|2021-09-07 11:25:00|4538.49|4537.89|4538.37|4537.77|4538.62|4538.02|4538.37|4537.77|50
1631013910000|2021-09-07 11:25:10|4538.49|4537.89|4538.37|4537.77|4538.62|4538.02|4538.37|4537.77|7
1631013920000|2021-09-07 11:25:20|4538.49|4537.89|4538.62|4538.02|4538.62|4538.02|4538.37|4537.77|41
1631013930000|2021-09-07 11:25:30|||||||||17
1631013950000|2021-09-07 11:25:50|4538.74|4538.14|4538.62|4538.02|4538.74|4538.14|4538.62|4538.02|36
1631013960000|2021-09-07 11:26:00|4538.74|4538.14|4539.12|4538.52|4539.12|4538.52|4538.74|4538.14|138
1631013970000|2021-09-07 11:26:10|||||||||47
1631013980000|2021-09-07 11:26:20|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|78
1631013990000|2021-09-07 11:26:30|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|35
1631014000000|2021-09-07 11:26:40|4538.99|4538.39|4538.87|4538.27|4538.99|4538.39|4538.87|4538.27|26
1631014010000|2021-09-07 11:26:50|||||||||2
1631014020000|2021-09-07 11:27:00|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|23
1631014030000|2021-09-07 11:27:10|4539.37|4538.77|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|187
1631014040000|2021-09-07 11:27:20|||||||||2
1631014050000|2021-09-07 11:27:30|||||||||4
1631014060000|2021-09-07 11:27:40|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|148
1631014070000|2021-09-07 11:27:50|4539.74|4539.14|4539.62|4539.02|4539.74|4539.14|4539.37|4538.77|158
1631014080000|2021-09-07 11:28:00|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|39
1631014090000|2021-09-07 11:28:10|4539.74|4539.14|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|72
1631014100000|2021-09-07 11:28:20|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|103
1631014110000|2021-09-07 11:28:30|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|8
1631014120000|2021-09-07 11:28:40|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|22
1631014130000|2021-09-07 11:28:50|4539.37|4538.77|4539.12|4538.52|4539.49|4538.89|4539.12|4538.52|99
1631014140000|2021-09-07 11:29:00|4539.37|4538.77|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|131
1631014160000|2021-09-07 11:29:20|4539.49|4538.89|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|44
1631014170000|2021-09-07 11:29:30|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|6
1631014180000|2021-09-07 11:29:40|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4
1631014190000|2021-09-07 11:29:50|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|26
1631014200000|2021-09-07 11:30:00|||||||||67
1631014210000|2021-09-07 11:30:10|4538.87|4538.27|4539.12|4538.52|4539.24|4538.64|4538.87|4538.27|87
1631014220000|2021-09-07 11:30:20|4539.24|4538.64|4539.12|4538.52|4539.24|4538.64|4539.12|4538.52|41
1631014230000|2021-09-07 11:30:30|||||||||30
1631014240000|2021-09-07 11:30:40|4539.37|4538.77|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|66
1631014250000|2021-09-07 11:30:50|4538.62|4538.02|4538.37|4537.77|4538.62|4538.02|4538.37|4537.77|125
1631014260000|2021-09-07 11:31:00|4538.49|4537.89|4538.49|4537.89|4538.62|4538.02|4538.37|4537.77|80
1631014270000|2021-09-07 11:31:10|4538.37|4537.77|4538.62|4538.02|4538.62|4538.02|4538.37|4537.77|36
1631014280000|2021-09-07 11:31:20|||||||||44
1631014290000|2021-09-07 11:31:30|||||||||4
1631014300000|2021-09-07 11:31:40|4538.74|4538.14|4538.37|4537.77|4538.74|4538.14|4538.37|4537.77|71
1631014310000|2021-09-07 11:31:50|4538.49|4537.89|4538.62|4538.02|4538.62|4538.02|4538.49|4537.89|48
1631014330000|2021-09-07 11:32:10|||||||||47
1631014350000|2021-09-07 11:32:30|||||||||43
1631014360000|2021-09-07 11:32:40|4538.74|4538.14|4538.87|4538.27|4538.87|4538.27|4538.74|4538.14|20
1631014370000|2021-09-07 11:32:50|4538.74|4538.14|4538.62|4538.02|4538.74|4538.14|4538.62|4538.02|80
1631014380000|2021-09-07 11:33:00|||||||||8
1631014390000|2021-09-07 11:33:10|4538.49|4537.89|4538.37|4537.77|4538.49|4537.89|4538.37|4537.77|17
1631014400000|2021-09-07 11:33:20|4538.49|4537.89|4538.49|4537.89|4538.49|4537.89|4538.49|4537.89|0
1631014410000|2021-09-07 11:33:30|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|4538.37|4537.77|82
1631014420000|2021-09-07 11:33:40|||||||||10
1631014430000|2021-09-07 11:33:50|4538.74|4538.14|4538.87|4538.27|4538.87|4538.27|4538.74|4538.14|13
1631014440000|2021-09-07 11:34:00|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|20
1631014450000|2021-09-07 11:34:10|||||||||142
1631014460000|2021-09-07 11:34:20|4538.74|4538.14|4538.74|4538.14|4538.74|4538.14|4538.62|4538.02|63
1631014470000|2021-09-07 11:34:30|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|63
1631014480000|2021-09-07 11:34:40|||||||||11
1631014490000|2021-09-07 11:34:50|4538.74|4538.14|4539.12|4538.52|4539.12|4538.52|4538.74|4538.14|165
1631014500000|2021-09-07 11:35:00|||||||||16
1631014510000|2021-09-07 11:35:10|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|182
1631014520000|2021-09-07 11:35:20|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|44
1631014530000|2021-09-07 11:35:30|4538.99|4538.39|4538.87|4538.27|4538.99|4538.39|4538.87|4538.27|65
1631014540000|2021-09-07 11:35:40|||||||||47
1631014560000|2021-09-07 11:36:00|||||||||3
1631014570000|2021-09-07 11:36:10|||||||||28
1631014580000|2021-09-07 11:36:20|||||||||1
1631014590000|2021-09-07 11:36:30|4539.37|4538.77|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|218
1631014600000|2021-09-07 11:36:40|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.49|4538.89|125
1631014610000|2021-09-07 11:36:50|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|13
1631014620000|2021-09-07 11:37:00|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|20
1631014630000|2021-09-07 11:37:10|||||||||16
1631014640000|2021-09-07 11:37:20|4538.87|4538.27|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|56
1631014650000|2021-09-07 11:37:30|4538.99|4538.39|4538.87|4538.27|4538.99|4538.39|4538.87|4538.27|62
1631014660000|2021-09-07 11:37:40|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|12
1631014670000|2021-09-07 11:37:50|||||||||2
1631014680000|2021-09-07 11:38:00|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.62|4538.02|81
1631014690000|2021-09-07 11:38:10|4538.62|4538.02|4538.87|4538.27|4538.87|4538.27|4538.62|4538.02|14
1631014710000|2021-09-07 11:38:30|||||||||1
1631014720000|2021-09-07 11:38:40|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|168
1631014730000|2021-09-07 11:38:50|||||||||66
1631014740000|2021-09-07 11:39:00|||||||||2
1631014750000|2021-09-07 11:39:10|4538.74|4538.14|4538.62|4538.02|4538.74|4538.14|4538.62|4538.02|33
1631014760000|2021-09-07 11:39:20|4538.74|4538.14|4538.62|4538.02|4538.87|4538.27|4538.62|4538.02|17
1631014770000|2021-09-07 11:39:30|||||||||40
1631014790000|2021-09-07 11:39:50|4538.37|4537.77|4538.37|4537.77|4538.37|4537.77|4538.12|4537.52|92
1631014800000|2021-09-07 11:40:00|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|40
1631014810000|2021-09-07 11:40:10|||||||||58
1631014820000|2021-09-07 11:40:20|4538.37|4537.77|4538.12|4537.52|4538.37|4537.77|4538.12|4537.52|47
1631014840000|2021-09-07 11:40:40|||||||||71
1631014850000|2021-09-07 11:40:50|||||||||1
1631014860000|2021-09-07 11:41:00|||||||||5
1631014870000|2021-09-07 11:41:10|||||||||3
1631014880000|2021-09-07 11:41:20|||||||||1
1631014890000|2021-09-07 11:41:30|4538.24|4537.64|4538.62|4538.02|4538.62|4538.02|4538.24|4537.64|95
1631014900000|2021-09-07 11:41:40|||||||||1
1631014910000|2021-09-07 11:41:50|4538.87|4538.27|4538.62|4538.02|4538.87|4538.27|4538.62|4538.02|19
1631014920000|2021-09-07 11:42:00|||||||||15
1631014930000|2021-09-07 11:42:10|4539.12|4538.52|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|135
1631014940000|2021-09-07 11:42:20|||||||||39
1631014950000|2021-09-07 11:42:30|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|129
1631014960000|2021-09-07 11:42:40|||||||||2
1631014970000|2021-09-07 11:42:50|||||||||6
1631014980000|2021-09-07 11:43:00|||||||||1
1631014990000|2021-09-07 11:43:10|||||||||5
1631015010000|2021-09-07 11:43:30|4538.99|4538.39|4538.87|4538.27|4538.99|4538.39|4538.87|4538.27|33
1631015020000|2021-09-07 11:43:40|||||||||1
1631015040000|2021-09-07 11:44:00|4538.74|4538.14|4538.62|4538.02|4538.74|4538.14|4538.62|4538.02|20
1631015060000|2021-09-07 11:44:20|4538.37|4537.77|4538.62|4538.02|4538.62|4538.02|4538.37|4537.77|26
1631015070000|2021-09-07 11:44:30|4538.74|4538.14|4538.87|4538.27|4538.87|4538.27|4538.74|4538.14|66
1631015080000|2021-09-07 11:44:40|||||||||34
1631015090000|2021-09-07 11:44:50|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.99|4538.39|13
1631015100000|2021-09-07 11:45:00|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|80
1631015120000|2021-09-07 11:45:20|4538.74|4538.14|4538.87|4538.27|4538.87|4538.27|4538.62|4538.02|22
1631015140000|2021-09-07 11:45:40|||||||||8
1631015160000|2021-09-07 11:46:00|||||||||2
1631015170000|2021-09-07 11:46:10|4538.74|4538.14|4538.62|4538.02|4538.87|4538.27|4538.62|4538.02|61
1631015180000|2021-09-07 11:46:20|4538.74|4538.14|4538.62|4538.02|4538.74|4538.14|4538.62|4538.02|65
1631015190000|2021-09-07 11:46:30|4538.49|4537.89|4538.62|4538.02|4538.62|4538.02|4538.49|4537.89|22
1631015210000|2021-09-07 11:46:50|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|52
1631015220000|2021-09-07 11:47:00|4539.12|4538.52|4538.87|4538.27|4539.12|4538.52|4538.87|4538.27|106
1631015230000|2021-09-07 11:47:10|||||||||7
1631015250000|2021-09-07 11:47:30|4538.74|4538.14|4538.87|4538.27|4538.87|4538.27|4538.74|4538.14|34
1631015260000|2021-09-07 11:47:40|4538.99|4538.39|4538.87|4538.27|4538.99|4538.39|4538.87|4538.27|56
1631015270000|2021-09-07 11:47:50|||||||||3
1631015290000|2021-09-07 11:48:10|4538.99|4538.39|4538.87|4538.27|4539.12|4538.52|4538.87|4538.27|23
1631015300000|2021-09-07 11:48:20|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|64
1631015310000|2021-09-07 11:48:30|4539.24|4538.64|4539.12|4538.52|4539.24|4538.64|4539.12|4538.52|70
1631015320000|2021-09-07 11:48:40|4539.37|4538.77|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|7
1631015330000|2021-09-07 11:48:50|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|52
1631015340000|2021-09-07 11:49:00|4539.24|4538.64|4539.12|4538.52|4539.24|4538.64|4539.12|4538.52|28
1631015350000|2021-09-07 11:49:10|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|39
1631015360000|2021-09-07 11:49:20|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|103
1631015380000|2021-09-07 11:49:40|||||||||3
1631015390000|2021-09-07 11:49:50|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.24|4538.64|17
1631015400000|2021-09-07 11:50:00|||||||||5
1631015410000|2021-09-07 11:50:10|4539.24|4538.64|4539.12|4538.52|4539.24|4538.64|4539.12|4538.52|42
1631015420000|2021-09-07 11:50:20|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.99|4538.39|22
1631015430000|2021-09-07 11:50:30|||||||||17
1631015440000|2021-09-07 11:50:40|4539.24|4538.64|4538.87|4538.27|4539.24|4538.64|4538.87|4538.27|239
1631015450000|2021-09-07 11:50:50|4538.99|4538.39|4538.87|4538.27|4538.99|4538.39|4538.87|4538.27|12
1631015460000|2021-09-07 11:51:00|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|30
1631015470000|2021-09-07 11:51:10|4538.99|4538.39|4538.87|4538.27|4538.99|4538.39|4538.87|4538.27|27
1631015480000|2021-09-07 11:51:20|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|28
1631015490000|2021-09-07 11:51:30|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.99|4538.39|27
1631015520000|2021-09-07 11:52:00|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.99|4538.39|45
1631015540000|2021-09-07 11:52:20|||||||||2
1631015550000|2021-09-07 11:52:30|||||||||1
1631015560000|2021-09-07 11:52:40|||||||||1
1631015580000|2021-09-07 11:53:00|||||||||5
1631015600000|2021-09-07 11:53:20|||||||||43
1631015610000|2021-09-07 11:53:30|4539.24|4538.64|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|179
1631015630000|2021-09-07 11:53:50|||||||||2
1631015640000|2021-09-07 11:54:00|||||||||1
1631015650000|2021-09-07 11:54:10|4538.99|4538.39|4538.87|4538.27|4538.99|4538.39|4538.87|4538.27|27
1631015660000|2021-09-07 11:54:20|||||||||1
1631015680000|2021-09-07 11:54:40|||||||||1
1631015690000|2021-09-07 11:54:50|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|56
1631015700000|2021-09-07 11:55:00|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|36
1631015710000|2021-09-07 11:55:10|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|8
1631015740000|2021-09-07 11:55:40|||||||||6
1631015750000|2021-09-07 11:55:50|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.99|4538.39|19
1631015770000|2021-09-07 11:56:10|4538.99|4538.39|4538.87|4538.27|4538.99|4538.39|4538.62|4538.02|102
1631015780000|2021-09-07 11:56:20|4538.74|4538.14|4538.62|4538.02|4538.87|4538.27|4538.62|4538.02|31
1631015790000|2021-09-07 11:56:30|4538.74|4538.14|4538.87|4538.27|4538.87|4538.27|4538.74|4538.14|7
1631015800000|2021-09-07 11:56:40|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|55
1631015830000|2021-09-07 11:57:10|||||||||40
1631015840000|2021-09-07 11:57:20|||||||||41
1631015850000|2021-09-07 11:57:30|4538.87|4538.27|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|96
1631015880000|2021-09-07 11:58:00|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|62
1631015890000|2021-09-07 11:58:10|4539.24|4538.64|4539.12|4538.52|4539.24|4538.64|4539.12|4538.52|39
1631015910000|2021-09-07 11:58:30|||||||||3
1631015920000|2021-09-07 11:58:40|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|33
1631015940000|2021-09-07 11:59:00|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|36
1631015950000|2021-09-07 11:59:10|||||||||45
1631015960000|2021-09-07 11:59:20|4538.49|4537.89|4538.37|4537.77|4538.49|4537.89|4538.37|4537.77|27
1631015970000|2021-09-07 11:59:30|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|59
1631015980000|2021-09-07 11:59:40|||||||||11
1631015990000|2021-09-07 11:59:50|||||||||1
1631016000000|2021-09-07 12:00:00|4538.87|4538.27|4538.24|4537.64|4538.87|4538.27|4538.24|4537.64|147
1631016010000|2021-09-07 12:00:10|4538.37|4537.77|4538.12|4537.52|4538.37|4537.77|4538.12|4537.52|74
1631016020000|2021-09-07 12:00:20|4538.37|4537.77|4538.37|4537.77|4538.37|4537.77|4538.37|4537.77|96
1631016030000|2021-09-07 12:00:30|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|66
1631016040000|2021-09-07 12:00:40|||||||||2
1631016050000|2021-09-07 12:00:50|4538.74|4538.14|4538.62|4538.02|4538.87|4538.27|4538.62|4538.02|146
1631016060000|2021-09-07 12:01:00|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|39
1631016070000|2021-09-07 12:01:10|4538.74|4538.14|4538.87|4538.27|4538.87|4538.27|4538.74|4538.14|35
1631016080000|2021-09-07 12:01:20|||||||||7
1631016090000|2021-09-07 12:01:30|||||||||7
1631016100000|2021-09-07 12:01:40|||||||||4
1631016110000|2021-09-07 12:01:50|4538.99|4538.39|4538.87|4538.27|4538.99|4538.39|4538.87|4538.27|38
1631016120000|2021-09-07 12:02:00|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4538.87|4538.27|73
1631016130000|2021-09-07 12:02:10|||||||||2
1631016140000|2021-09-07 12:02:20|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|47
1631016150000|2021-09-07 12:02:30|4539.62|4539.02|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|167
1631016160000|2021-09-07 12:02:40|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|32
1631016170000|2021-09-07 12:02:50|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|35
1631016180000|2021-09-07 12:03:00|||||||||27
1631016190000|2021-09-07 12:03:10|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|34
1631016200000|2021-09-07 12:03:20|4539.49|4538.89|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|13
1631016210000|2021-09-07 12:03:30|4539.49|4538.89|4539.37|4538.77|4539.62|4539.02|4539.37|4538.77|24
1631016220000|2021-09-07 12:03:40|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|23
1631016230000|2021-09-07 12:03:50|||||||||10
1631016240000|2021-09-07 12:04:00|4539.49|4538.89|4539.37|4538.77|4539.49|4538.89|4539.37|4538.77|17
1631016250000|2021-09-07 12:04:10|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|41
1631016260000|2021-09-07 12:04:20|||||||||84
1631016270000|2021-09-07 12:04:30|||||||||4
1631016290000|2021-09-07 12:04:50|||||||||1
1631016300000|2021-09-07 12:05:00|||||||||5
1631016310000|2021-09-07 12:05:10|||||||||10
1631016320000|2021-09-07 12:05:20|4539.37|4538.77|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|61
1631016330000|2021-09-07 12:05:30|||||||||2
1631016340000|2021-09-07 12:05:40|||||||||25
1631016350000|2021-09-07 12:05:50|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|17
1631016360000|2021-09-07 12:06:00|||||||||39
1631016370000|2021-09-07 12:06:10|4539.24|4538.64|4539.12|4538.52|4539.24|4538.64|4539.12|4538.52|2
1631016380000|2021-09-07 12:06:20|||||||||3
1631016400000|2021-09-07 12:06:40|||||||||22
1631016410000|2021-09-07 12:06:50|||||||||14
1631016420000|2021-09-07 12:07:00|4539.37|4538.77|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|27
1631016430000|2021-09-07 12:07:10|||||||||1
1631016440000|2021-09-07 12:07:20|4539.37|4538.77|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|45
1631016460000|2021-09-07 12:07:40|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.24|4538.64|35
1631016470000|2021-09-07 12:07:50|||||||||2
1631016490000|2021-09-07 12:08:10|||||||||5
1631016500000|2021-09-07 12:08:20|||||||||1
1631016520000|2021-09-07 12:08:40|4539.24|4538.64|4539.12|4538.52|4539.37|4538.77|4539.12|4538.52|93
1631016530000|2021-09-07 12:08:50|4539.24|4538.64|4539.37|4538.77|4539.37|4538.77|4539.24|4538.64|64
1631016540000|2021-09-07 12:09:00|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|32
1631016560000|2021-09-07 12:09:20|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|30
1631016570000|2021-09-07 12:09:30|||||||||1
1631016580000|2021-09-07 12:09:40|4539.12|4538.52|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|31
1631016600000|2021-09-07 12:10:00|||||||||1
1631016610000|2021-09-07 12:10:10|||||||||3
1631016620000|2021-09-07 12:10:20|||||||||4
1631016630000|2021-09-07 12:10:30|4539.24|4538.64|4539.12|4538.52|4539.24|4538.64|4539.12|4538.52|23
1631016640000|2021-09-07 12:10:40|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|16
1631016650000|2021-09-07 12:10:50|4539.12|4538.52|4538.87|4538.27|4539.12|4538.52|4538.87|4538.27|72
1631016660000|2021-09-07 12:11:00|||||||||56
1631016680000|2021-09-07 12:11:20|||||||||1
1631016700000|2021-09-07 12:11:40|||||||||6
1631016710000|2021-09-07 12:11:50|4538.74|4538.14|4538.62|4538.02|4538.74|4538.14|4538.62|4538.02|31
1631016730000|2021-09-07 12:12:10|4538.37|4537.77|4538.62|4538.02|4538.62|4538.02|4538.37|4537.77|102
1631016740000|2021-09-07 12:12:20|||||||||143
1631016750000|2021-09-07 12:12:30|4538.49|4537.89|4538.62|4538.02|4538.62|4538.02|4538.37|4537.77|85
1631016760000|2021-09-07 12:12:40|4538.74|4538.14|4538.62|4538.02|4538.74|4538.14|4538.62|4538.02|66
1631016770000|2021-09-07 12:12:50|||||||||7
1631016780000|2021-09-07 12:13:00|4538.37|4537.77|4538.62|4538.02|4538.62|4538.02|4538.37|4537.77|51
1631016790000|2021-09-07 12:13:10|4538.37|4537.77|4538.12|4537.52|4538.62|4538.02|4538.12|4537.52|189
1631016800000|2021-09-07 12:13:20|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|160
1631016810000|2021-09-07 12:13:30|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|4537.87|4537.27|91
1631016820000|2021-09-07 12:13:40|4537.87|4537.27|4537.62|4537.02|4537.87|4537.27|4537.62|4537.02|188
1631016830000|2021-09-07 12:13:50|4537.74|4537.14|4537.87|4537.27|4537.87|4537.27|4537.74|4537.14|18
1631016840000|2021-09-07 12:14:00|4537.74|4537.14|4537.87|4537.27|4537.87|4537.27|4537.74|4537.14|48
1631016850000|2021-09-07 12:14:10|4537.74|4537.14|4537.62|4537.02|4537.74|4537.14|4537.62|4537.02|59
1631016860000|2021-09-07 12:14:20|4537.74|4537.14|4537.87|4537.27|4537.87|4537.27|4537.74|4537.14|40
1631016880000|2021-09-07 12:14:40|||||||||88
1631016890000|2021-09-07 12:14:50|||||||||3
1631016900000|2021-09-07 12:15:00|4538.12|4537.52|4537.87|4537.27|4538.12|4537.52|4537.87|4537.27|63
1631016910000|2021-09-07 12:15:10|4537.74|4537.14|4537.37|4536.77|4537.74|4537.14|4537.37|4536.77|148
1631016940000|2021-09-07 12:15:40|4537.24|4536.64|4537.37|4536.77|4537.37|4536.77|4537.24|4536.64|168
1631016950000|2021-09-07 12:15:50|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|136
1631016960000|2021-09-07 12:16:00|4536.99|4536.39|4537.12|4536.52|4537.12|4536.52|4536.87|4536.27|119
1631016970000|2021-09-07 12:16:10|||||||||29
1631016980000|2021-09-07 12:16:20|4536.87|4536.27|4537.12|4536.52|4537.12|4536.52|4536.87|4536.27|116
1631016990000|2021-09-07 12:16:30|4536.87|4536.27|4537.12|4536.52|4537.12|4536.52|4536.87|4536.27|54
1631017000000|2021-09-07 12:16:40|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|71
1631017010000|2021-09-07 12:16:50|||||||||5
1631017020000|2021-09-07 12:17:00|||||||||3
1631017030000|2021-09-07 12:17:10|||||||||4
1631017040000|2021-09-07 12:17:20|||||||||70
1631017050000|2021-09-07 12:17:30|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|4537.37|4536.77|94
1631017060000|2021-09-07 12:17:40|||||||||19
1631017070000|2021-09-07 12:17:50|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|125
1631017080000|2021-09-07 12:18:00|||||||||43
1631017090000|2021-09-07 12:18:10|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|82
1631017100000|2021-09-07 12:18:20|||||||||7
1631017110000|2021-09-07 12:18:30|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|4537.62|4537.02|34
1631017120000|2021-09-07 12:18:40|4537.62|4537.02|4537.87|4537.27|4537.87|4537.27|4537.62|4537.02|27
1631017130000|2021-09-07 12:18:50|4537.74|4537.14|4537.62|4537.02|4537.74|4537.14|4537.62|4537.02|13
1631017140000|2021-09-07 12:19:00|||||||||19
1631017150000|2021-09-07 12:19:10|||||||||16
1631017170000|2021-09-07 12:19:30|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|47
1631017190000|2021-09-07 12:19:50|||||||||3
1631017210000|2021-09-07 12:20:10|4537.74|4537.14|4537.62|4537.02|4537.74|4537.14|4537.62|4537.02|71
1631017220000|2021-09-07 12:20:20|4537.37|4536.77|4537.62|4537.02|4537.62|4537.02|4537.37|4536.77|79
1631017230000|2021-09-07 12:20:30|4537.74|4537.14|4537.87|4537.27|4537.87|4537.27|4537.74|4537.14|45
1631017240000|2021-09-07 12:20:40|||||||||65
1631017250000|2021-09-07 12:20:50|||||||||8
1631017260000|2021-09-07 12:21:00|4537.99|4537.39|4538.12|4537.52|4538.12|4537.52|4537.99|4537.39|24
1631017270000|2021-09-07 12:21:10|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|73
1631017280000|2021-09-07 12:21:20|||||||||6
1631017290000|2021-09-07 12:21:30|||||||||3
1631017300000|2021-09-07 12:21:40|||||||||1
1631017310000|2021-09-07 12:21:50|||||||||2
1631017320000|2021-09-07 12:22:00|4538.12|4537.52|4537.87|4537.27|4538.12|4537.52|4537.87|4537.27|81
1631017340000|2021-09-07 12:22:20|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|57
1631017350000|2021-09-07 12:22:30|4537.49|4536.89|4537.37|4536.77|4537.49|4536.89|4537.37|4536.77|67
1631017360000|2021-09-07 12:22:40|||||||||4
1631017370000|2021-09-07 12:22:50|||||||||1
1631017380000|2021-09-07 12:23:00|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|74
1631017390000|2021-09-07 12:23:10|||||||||4
1631017400000|2021-09-07 12:23:20|4537.87|4537.27|4537.62|4537.02|4537.87|4537.27|4537.62|4537.02|103
1631017420000|2021-09-07 12:23:40|||||||||14
1631017430000|2021-09-07 12:23:50|||||||||1
1631017440000|2021-09-07 12:24:00|||||||||2
1631017450000|2021-09-07 12:24:10|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|4537.62|4537.02|131
1631017490000|2021-09-07 12:24:50|||||||||23
1631017500000|2021-09-07 12:25:00|4538.12|4537.52|4537.87|4537.27|4538.12|4537.52|4537.87|4537.27|83
1631017510000|2021-09-07 12:25:10|||||||||10
1631017520000|2021-09-07 12:25:20|||||||||13
1631017540000|2021-09-07 12:25:40|4537.99|4537.39|4537.87|4537.27|4537.99|4537.39|4537.62|4537.02|214
1631017550000|2021-09-07 12:25:50|4537.99|4537.39|4538.12|4537.52|4538.12|4537.52|4537.87|4537.27|51
1631017560000|2021-09-07 12:26:00|4537.87|4537.27|4537.87|4537.27|4537.99|4537.39|4537.87|4537.27|96
1631017570000|2021-09-07 12:26:10|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|45
1631017580000|2021-09-07 12:26:20|4537.99|4537.39|4537.87|4537.27|4537.99|4537.39|4537.87|4537.27|20
1631017590000|2021-09-07 12:26:30|||||||||1
1631017610000|2021-09-07 12:26:50|||||||||17
1631017620000|2021-09-07 12:27:00|||||||||4
1631017630000|2021-09-07 12:27:10|||||||||9
1631017640000|2021-09-07 12:27:20|||||||||1
1631017650000|2021-09-07 12:27:30|||||||||3
1631017660000|2021-09-07 12:27:40|||||||||5
1631017670000|2021-09-07 12:27:50|||||||||10
1631017680000|2021-09-07 12:28:00|||||||||24
1631017690000|2021-09-07 12:28:10|||||||||64
1631017700000|2021-09-07 12:28:20|4537.74|4537.14|4537.87|4537.27|4537.87|4537.27|4537.74|4537.14|56
1631017710000|2021-09-07 12:28:30|||||||||3
1631017730000|2021-09-07 12:28:50|4537.62|4537.02|4537.87|4537.27|4537.87|4537.27|4537.62|4537.02|96
1631017750000|2021-09-07 12:29:10|||||||||5
1631017760000|2021-09-07 12:29:20|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|121
1631017770000|2021-09-07 12:29:30|||||||||1
1631017790000|2021-09-07 12:29:50|4538.37|4537.77|4538.37|4537.77|4538.37|4537.77|4538.24|4537.64|52
1631017800000|2021-09-07 12:30:00|4538.24|4537.64|4538.37|4537.77|4538.37|4537.77|4538.12|4537.52|167
1631017810000|2021-09-07 12:30:10|4538.24|4537.64|4538.12|4537.52|4538.24|4537.64|4538.12|4537.52|17
1631017820000|2021-09-07 12:30:20|||||||||3
1631017830000|2021-09-07 12:30:30|4537.87|4537.27|4537.87|4537.27|4537.99|4537.39|4537.87|4537.27|105
1631017840000|2021-09-07 12:30:40|||||||||38
1631017850000|2021-09-07 12:30:50|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|45
1631017860000|2021-09-07 12:31:00|4537.74|4537.14|4537.62|4537.02|4537.74|4537.14|4537.62|4537.02|22
1631017880000|2021-09-07 12:31:20|4537.74|4537.14|4537.87|4537.27|4537.87|4537.27|4537.62|4537.02|51
1631017890000|2021-09-07 12:31:30|4537.99|4537.39|4537.87|4537.27|4537.99|4537.39|4537.87|4537.27|79
1631017900000|2021-09-07 12:31:40|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|32
1631017930000|2021-09-07 12:32:10|||||||||3
1631017950000|2021-09-07 12:32:30|4538.37|4537.77|4538.37|4537.77|4538.37|4537.77|4538.37|4537.77|34
1631017970000|2021-09-07 12:32:50|||||||||8
1631017980000|2021-09-07 12:33:00|||||||||2
1631017990000|2021-09-07 12:33:10|4538.24|4537.64|4537.62|4537.02|4538.24|4537.64|4537.62|4537.02|319
1631018000000|2021-09-07 12:33:20|4537.49|4536.89|4537.37|4536.77|4537.62|4537.02|4537.37|4536.77|78
1631018010000|2021-09-07 12:33:30|4537.24|4536.64|4537.12|4536.52|4537.24|4536.64|4537.12|4536.52|195
1631018020000|2021-09-07 12:33:40|||||||||11
1631018030000|2021-09-07 12:33:50|||||||||1
1631018040000|2021-09-07 12:34:00|||||||||2
1631018050000|2021-09-07 12:34:10|||||||||20
1631018060000|2021-09-07 12:34:20|||||||||1
1631018080000|2021-09-07 12:34:40|||||||||55
1631018090000|2021-09-07 12:34:50|4537.24|4536.64|4537.37|4536.77|4537.37|4536.77|4537.24|4536.64|81
1631018100000|2021-09-07 12:35:00|||||||||13
1631018110000|2021-09-07 12:35:10|||||||||5
1631018120000|2021-09-07 12:35:20|4537.12|4536.52|4537.12|4536.52|4537.37|4536.77|4537.12|4536.52|259
1631018130000|2021-09-07 12:35:30|||||||||3
1631018140000|2021-09-07 12:35:40|||||||||3
1631018150000|2021-09-07 12:35:50|||||||||7
1631018160000|2021-09-07 12:36:00|||||||||3
1631018170000|2021-09-07 12:36:10|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|81
1631018180000|2021-09-07 12:36:20|4537.62|4537.02|4537.87|4537.27|4537.87|4537.27|4537.62|4537.02|104
1631018190000|2021-09-07 12:36:30|4537.62|4537.02|4537.87|4537.27|4537.87|4537.27|4537.62|4537.02|131
1631018210000|2021-09-07 12:36:50|||||||||3
1631018220000|2021-09-07 12:37:00|4537.62|4537.02|4537.87|4537.27|4537.87|4537.27|4537.62|4537.02|152
1631018230000|2021-09-07 12:37:10|||||||||4
1631018240000|2021-09-07 12:37:20|4537.74|4537.14|4537.62|4537.02|4537.74|4537.14|4537.62|4537.02|101
1631018250000|2021-09-07 12:37:30|||||||||64
1631018260000|2021-09-07 12:37:40|4537.49|4536.89|4537.37|4536.77|4537.62|4537.02|4537.37|4536.77|85
1631018270000|2021-09-07 12:37:50|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|133
1631018280000|2021-09-07 12:38:00|||||||||1
1631018290000|2021-09-07 12:38:10|||||||||2
1631018300000|2021-09-07 12:38:20|||||||||3
1631018330000|2021-09-07 12:38:50|4537.99|4537.39|4538.12|4537.52|4538.12|4537.52|4537.99|4537.39|92
1631018340000|2021-09-07 12:39:00|4537.99|4537.39|4538.12|4537.52|4538.12|4537.52|4537.87|4537.27|168
1631018350000|2021-09-07 12:39:10|||||||||2
1631018360000|2021-09-07 12:39:20|||||||||3
1631018370000|2021-09-07 12:39:30|||||||||10
1631018380000|2021-09-07 12:39:40|||||||||6
1631018390000|2021-09-07 12:39:50|4537.99|4537.39|4538.12|4537.52|4538.12|4537.52|4537.99|4537.39|102
1631018400000|2021-09-07 12:40:00|4537.99|4537.39|4537.87|4537.27|4537.99|4537.39|4537.87|4537.27|41
1631018410000|2021-09-07 12:40:10|||||||||51
1631018420000|2021-09-07 12:40:20|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|61
1631018430000|2021-09-07 12:40:30|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|4537.62|4537.02|68
1631018440000|2021-09-07 12:40:40|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|116
1631018450000|2021-09-07 12:40:50|4537.24|4536.64|4537.12|4536.52|4537.62|4537.02|4537.12|4536.52|441
1631018460000|2021-09-07 12:41:00|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|65
1631018470000|2021-09-07 12:41:10|4537.24|4536.64|4537.12|4536.52|4537.24|4536.64|4537.12|4536.52|74
1631018480000|2021-09-07 12:41:20|||||||||45
1631018490000|2021-09-07 12:41:30|||||||||297
1631018500000|2021-09-07 12:41:40|||||||||92
1631018510000|2021-09-07 12:41:50|||||||||574
1631018530000|2021-09-07 12:42:10|||||||||53
1631018540000|2021-09-07 12:42:20|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|143
1631018550000|2021-09-07 12:42:30|4537.49|4536.89|4537.62|4537.02|4537.62|4537.02|4537.49|4536.89|158
1631018560000|2021-09-07 12:42:40|4537.49|4536.89|4537.37|4536.77|4537.62|4537.02|4537.37|4536.77|59
1631018570000|2021-09-07 12:42:50|||||||||3
1631018580000|2021-09-07 12:43:00|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|26
1631018590000|2021-09-07 12:43:10|||||||||1
1631018600000|2021-09-07 12:43:20|4537.49|4536.89|4537.37|4536.77|4537.62|4537.02|4537.37|4536.77|43
1631018640000|2021-09-07 12:44:00|||||||||37
1631018650000|2021-09-07 12:44:10|||||||||2
1631018670000|2021-09-07 12:44:30|||||||||6
1631018680000|2021-09-07 12:44:40|||||||||2
1631018690000|2021-09-07 12:44:50|||||||||2
1631018700000|2021-09-07 12:45:00|||||||||5
1631018710000|2021-09-07 12:45:10|||||||||7
1631018720000|2021-09-07 12:45:20|4537.49|4536.89|4537.62|4537.02|4537.62|4537.02|4537.49|4536.89|64
1631018730000|2021-09-07 12:45:30|||||||||70
1631018740000|2021-09-07 12:45:40|4537.49|4536.89|4537.62|4537.02|4537.62|4537.02|4537.49|4536.89|73
1631018750000|2021-09-07 12:45:50|||||||||5
1631018760000|2021-09-07 12:46:00|||||||||2
1631018770000|2021-09-07 12:46:10|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|30
1631018810000|2021-09-07 12:46:50|||||||||7
1631018830000|2021-09-07 12:47:10|||||||||6
1631018840000|2021-09-07 12:47:20|||||||||1
1631018850000|2021-09-07 12:47:30|||||||||4
1631018860000|2021-09-07 12:47:40|||||||||9
1631018870000|2021-09-07 12:47:50|||||||||165
1631018880000|2021-09-07 12:48:00|||||||||2
1631018890000|2021-09-07 12:48:10|4537.62|4537.02|4537.37|4536.77|4537.62|4537.02|4537.37|4536.77|175
1631018900000|2021-09-07 12:48:20|||||||||19
1631018910000|2021-09-07 12:48:30|||||||||1
1631018920000|2021-09-07 12:48:40|||||||||1
1631018930000|2021-09-07 12:48:50|||||||||55
1631018940000|2021-09-07 12:49:00|4537.24|4536.64|4537.12|4536.52|4537.24|4536.64|4537.12|4536.52|49
1631018950000|2021-09-07 12:49:10|4536.99|4536.39|4536.87|4536.27|4537.12|4536.52|4536.87|4536.27|167
1631018960000|2021-09-07 12:49:20|||||||||60
1631018970000|2021-09-07 12:49:30|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|55
1631018980000|2021-09-07 12:49:40|4537.24|4536.64|4537.37|4536.77|4537.37|4536.77|4537.24|4536.64|46
1631018990000|2021-09-07 12:49:50|4537.24|4536.64|4536.37|4535.77|4537.24|4536.64|4536.37|4535.77|301
1631019000000|2021-09-07 12:50:00|4536.12|4535.52|4534.62|4534.02|4536.12|4535.52|4534.62|4534.02|1231
1631019010000|2021-09-07 12:50:10|4534.49|4533.89|4535.87|4535.27|4535.87|4535.27|4534.49|4533.89|535
1631019020000|2021-09-07 12:50:20|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|356
1631019030000|2021-09-07 12:50:30|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|62
1631019040000|2021-09-07 12:50:40|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|58
1631019050000|2021-09-07 12:50:50|4535.12|4534.52|4535.12|4534.52|4535.37|4534.77|4535.12|4534.52|296
1631019060000|2021-09-07 12:51:00|4534.99|4534.39|4534.62|4534.02|4534.99|4534.39|4534.62|4534.02|166
1631019070000|2021-09-07 12:51:10|4534.37|4533.77|4534.87|4534.27|4534.87|4534.27|4534.37|4533.77|205
1631019080000|2021-09-07 12:51:20|4534.74|4534.14|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|125
1631019090000|2021-09-07 12:51:30|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.37|4533.77|113
1631019100000|2021-09-07 12:51:40|4534.37|4533.77|4534.62|4534.02|4534.62|4534.02|4534.37|4533.77|130
1631019110000|2021-09-07 12:51:50|4534.37|4533.77|4534.62|4534.02|4534.62|4534.02|4534.37|4533.77|58
1631019120000|2021-09-07 12:52:00|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.37|4533.77|45
1631019130000|2021-09-07 12:52:10|4534.87|4534.27|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|193
1631019140000|2021-09-07 12:52:20|||||||||173
1631019150000|2021-09-07 12:52:30|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|149
1631019160000|2021-09-07 12:52:40|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|62
1631019170000|2021-09-07 12:52:50|4535.74|4535.14|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|62
1631019180000|2021-09-07 12:53:00|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|38
1631019190000|2021-09-07 12:53:10|||||||||3
1631019200000|2021-09-07 12:53:20|||||||||10
1631019210000|2021-09-07 12:53:30|4535.74|4535.14|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|76
1631019220000|2021-09-07 12:53:40|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|110
1631019230000|2021-09-07 12:53:50|4535.99|4535.39|4535.87|4535.27|4535.99|4535.39|4535.87|4535.27|225
1631019250000|2021-09-07 12:54:10|||||||||1
1631019260000|2021-09-07 12:54:20|4535.74|4535.14|4535.37|4534.77|4535.74|4535.14|4535.37|4534.77|244
1631019270000|2021-09-07 12:54:30|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|141
1631019280000|2021-09-07 12:54:40|4535.74|4535.14|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|133
1631019290000|2021-09-07 12:54:50|||||||||90
1631019300000|2021-09-07 12:55:00|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|185
1631019310000|2021-09-07 12:55:10|||||||||13
1631019320000|2021-09-07 12:55:20|||||||||359
1631019330000|2021-09-07 12:55:30|||||||||251
1631019340000|2021-09-07 12:55:40|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|199
1631019350000|2021-09-07 12:55:50|4535.49|4534.89|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|34
1631019370000|2021-09-07 12:56:10|||||||||394
1631019380000|2021-09-07 12:56:20|4535.49|4534.89|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|114
1631019390000|2021-09-07 12:56:30|||||||||12
1631019400000|2021-09-07 12:56:40|||||||||2
1631019410000|2021-09-07 12:56:50|4535.12|4534.52|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|300
1631019420000|2021-09-07 12:57:00|||||||||15
1631019440000|2021-09-07 12:57:20|4535.49|4534.89|4535.37|4534.77|4535.62|4535.02|4535.24|4534.64|391
1631019450000|2021-09-07 12:57:30|||||||||1
1631019460000|2021-09-07 12:57:40|||||||||56
1631019470000|2021-09-07 12:57:50|||||||||3
1631019480000|2021-09-07 12:58:00|||||||||9
1631019490000|2021-09-07 12:58:10|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|178
1631019510000|2021-09-07 12:58:30|||||||||107
1631019530000|2021-09-07 12:58:50|4535.62|4535.02|4535.12|4534.52|4535.62|4535.02|4535.12|4534.52|475
1631019540000|2021-09-07 12:59:00|4535.24|4534.64|4535.62|4535.02|4535.62|4535.02|4535.24|4534.64|128
1631019550000|2021-09-07 12:59:10|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|116
1631019560000|2021-09-07 12:59:20|4535.62|4535.02|4535.62|4535.02|4535.74|4535.14|4535.62|4535.02|214
1631019570000|2021-09-07 12:59:30|4535.87|4535.27|4535.62|4535.02|4535.87|4535.27|4535.62|4535.02|88
1631019580000|2021-09-07 12:59:40|||||||||6
1631019590000|2021-09-07 12:59:50|||||||||166
1631019600000|2021-09-07 13:00:00|4535.12|4534.52|4535.62|4535.02|4535.62|4535.02|4535.12|4534.52|749
1631019620000|2021-09-07 13:00:20|4535.37|4534.77|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|291
1631019630000|2021-09-07 13:00:30|||||||||7
1631019640000|2021-09-07 13:00:40|||||||||9
1631019650000|2021-09-07 13:00:50|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.12|4534.52|544
1631019660000|2021-09-07 13:01:00|4535.49|4534.89|4535.12|4534.52|4535.62|4535.02|4535.12|4534.52|393
1631019670000|2021-09-07 13:01:10|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|388
1631019680000|2021-09-07 13:01:20|4535.12|4534.52|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|129
1631019700000|2021-09-07 13:01:40|||||||||1
1631019710000|2021-09-07 13:01:50|4535.24|4534.64|4535.12|4534.52|4535.24|4534.64|4535.12|4534.52|183
1631019720000|2021-09-07 13:02:00|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|462
1631019730000|2021-09-07 13:02:10|4534.62|4534.02|4534.87|4534.27|4534.87|4534.27|4534.62|4534.02|130
1631019740000|2021-09-07 13:02:20|||||||||194
1631019750000|2021-09-07 13:02:30|4535.12|4534.52|4534.87|4534.27|4535.12|4534.52|4534.87|4534.27|95
1631019760000|2021-09-07 13:02:40|||||||||80
1631019780000|2021-09-07 13:03:00|||||||||29
1631019790000|2021-09-07 13:03:10|||||||||21
1631019800000|2021-09-07 13:03:20|||||||||138
1631019820000|2021-09-07 13:03:40|||||||||34
1631019830000|2021-09-07 13:03:50|||||||||3
1631019840000|2021-09-07 13:04:00|||||||||18
1631019850000|2021-09-07 13:04:10|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|334
1631019860000|2021-09-07 13:04:20|||||||||161
1631019870000|2021-09-07 13:04:30|||||||||2
1631019880000|2021-09-07 13:04:40|||||||||37
1631019890000|2021-09-07 13:04:50|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|147
1631019900000|2021-09-07 13:05:00|||||||||5
1631019910000|2021-09-07 13:05:10|4535.24|4534.64|4535.37|4534.77|4535.37|4534.77|4535.24|4534.64|194
1631019930000|2021-09-07 13:05:30|||||||||2
1631019940000|2021-09-07 13:05:40|||||||||1
1631019950000|2021-09-07 13:05:50|||||||||2
1631019960000|2021-09-07 13:06:00|4535.62|4535.02|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|218
1631019970000|2021-09-07 13:06:10|4535.62|4535.02|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|80
1631019980000|2021-09-07 13:06:20|||||||||18
1631019990000|2021-09-07 13:06:30|||||||||15
1631020000000|2021-09-07 13:06:40|||||||||3
1631020010000|2021-09-07 13:06:50|||||||||11
1631020020000|2021-09-07 13:07:00|||||||||2
1631020030000|2021-09-07 13:07:10|||||||||2
1631020040000|2021-09-07 13:07:20|||||||||2
1631020050000|2021-09-07 13:07:30|||||||||1
1631020060000|2021-09-07 13:07:40|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.49|4534.89|82
1631020070000|2021-09-07 13:07:50|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|78
1631020080000|2021-09-07 13:08:00|||||||||40
1631020090000|2021-09-07 13:08:10|||||||||17
1631020100000|2021-09-07 13:08:20|4536.12|4535.52|4535.87|4535.27|4536.12|4535.52|4535.87|4535.27|170
1631020110000|2021-09-07 13:08:30|||||||||4
1631020120000|2021-09-07 13:08:40|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|51
1631020130000|2021-09-07 13:08:50|||||||||13
1631020140000|2021-09-07 13:09:00|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|4536.37|4535.77|127
1631020150000|2021-09-07 13:09:10|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|107
1631020160000|2021-09-07 13:09:20|||||||||55
1631020170000|2021-09-07 13:09:30|4535.87|4535.27|4536.12|4535.52|4536.12|4535.52|4535.87|4535.27|113
1631020180000|2021-09-07 13:09:40|||||||||19
1631020190000|2021-09-07 13:09:50|4535.99|4535.39|4535.87|4535.27|4535.99|4535.39|4535.87|4535.27|155
1631020200000|2021-09-07 13:10:00|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|4536.12|4535.52|23
1631020220000|2021-09-07 13:10:20|||||||||11
1631020230000|2021-09-07 13:10:30|||||||||94
1631020240000|2021-09-07 13:10:40|4536.24|4535.64|4536.12|4535.52|4536.37|4535.77|4536.12|4535.52|78
1631020250000|2021-09-07 13:10:50|||||||||6
1631020260000|2021-09-07 13:11:00|||||||||4
1631020270000|2021-09-07 13:11:10|4535.99|4535.39|4536.12|4535.52|4536.12|4535.52|4535.87|4535.27|185
1631020280000|2021-09-07 13:11:20|||||||||8
1631020290000|2021-09-07 13:11:30|||||||||3
1631020300000|2021-09-07 13:11:40|||||||||6
1631020310000|2021-09-07 13:11:50|||||||||5
1631020320000|2021-09-07 13:12:00|||||||||7
1631020340000|2021-09-07 13:12:20|||||||||17
1631020350000|2021-09-07 13:12:30|4536.24|4535.64|4536.12|4535.52|4536.24|4535.64|4536.12|4535.52|117
1631020360000|2021-09-07 13:12:40|||||||||1
1631020370000|2021-09-07 13:12:50|4535.99|4535.39|4535.62|4535.02|4535.99|4535.39|4535.62|4535.02|324
1631020380000|2021-09-07 13:13:00|4535.37|4534.77|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|240
1631020390000|2021-09-07 13:13:10|||||||||12
1631020400000|2021-09-07 13:13:20|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|4535.62|4535.02|198
1631020410000|2021-09-07 13:13:30|||||||||9
1631020420000|2021-09-07 13:13:40|||||||||3
1631020430000|2021-09-07 13:13:50|||||||||2
1631020440000|2021-09-07 13:14:00|4535.49|4534.89|4535.37|4534.77|4535.49|4534.89|4535.37|4534.77|128
1631020450000|2021-09-07 13:14:10|||||||||4
1631020460000|2021-09-07 13:14:20|||||||||4
1631020470000|2021-09-07 13:14:30|4535.24|4534.64|4534.87|4534.27|4535.37|4534.77|4534.87|4534.27|231
1631020480000|2021-09-07 13:14:40|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.62|4534.02|170
1631020490000|2021-09-07 13:14:50|||||||||19
1631020500000|2021-09-07 13:15:00|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|98
1631020510000|2021-09-07 13:15:10|||||||||40
1631020520000|2021-09-07 13:15:20|||||||||10
1631020530000|2021-09-07 13:15:30|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.74|4534.14|131
1631020540000|2021-09-07 13:15:40|||||||||29
1631020550000|2021-09-07 13:15:50|||||||||141
1631020560000|2021-09-07 13:16:00|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|34
1631020590000|2021-09-07 13:16:30|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|79
1631020600000|2021-09-07 13:16:40|||||||||22
1631020610000|2021-09-07 13:16:50|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|72
1631020620000|2021-09-07 13:17:00|4534.49|4533.89|4534.37|4533.77|4534.49|4533.89|4534.37|4533.77|85
1631020630000|2021-09-07 13:17:10|4534.49|4533.89|4534.62|4534.02|4534.62|4534.02|4534.49|4533.89|28
1631020640000|2021-09-07 13:17:20|||||||||353
1631020650000|2021-09-07 13:17:30|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|175
1631020660000|2021-09-07 13:17:40|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|138
1631020670000|2021-09-07 13:17:50|4533.99|4533.39|4533.87|4533.27|4533.99|4533.39|4533.87|4533.27|133
1631020680000|2021-09-07 13:18:00|||||||||20
1631020690000|2021-09-07 13:18:10|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|178
1631020700000|2021-09-07 13:18:20|4533.74|4533.14|4533.87|4533.27|4533.87|4533.27|4533.74|4533.14|159
1631020710000|2021-09-07 13:18:30|||||||||11
1631020720000|2021-09-07 13:18:40|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.99|4533.39|266
1631020730000|2021-09-07 13:18:50|||||||||406
1631020740000|2021-09-07 13:19:00|||||||||17
1631020750000|2021-09-07 13:19:10|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|510
1631020760000|2021-09-07 13:19:20|||||||||91
1631020770000|2021-09-07 13:19:30|||||||||2
1631020780000|2021-09-07 13:19:40|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|62
1631020790000|2021-09-07 13:19:50|4533.99|4533.39|4534.12|4533.52|4534.12|4533.52|4533.87|4533.27|125
1631020800000|2021-09-07 13:20:00|||||||||13
1631020810000|2021-09-07 13:20:10|||||||||2
1631020820000|2021-09-07 13:20:20|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|509
1631020830000|2021-09-07 13:20:30|4533.62|4533.02|4533.37|4532.77|4533.62|4533.02|4533.37|4532.77|140
1631020840000|2021-09-07 13:20:40|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|486
1631020850000|2021-09-07 13:20:50|4533.37|4532.77|4533.12|4532.52|4533.37|4532.77|4533.12|4532.52|191
1631020860000|2021-09-07 13:21:00|||||||||53
1631020870000|2021-09-07 13:21:10|||||||||4
1631020880000|2021-09-07 13:21:20|||||||||227
1631020890000|2021-09-07 13:21:30|4532.87|4532.27|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|201
1631020900000|2021-09-07 13:21:40|4532.74|4532.14|4532.12|4531.52|4532.87|4532.27|4532.12|4531.52|609
1631020910000|2021-09-07 13:21:50|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|100
1631020920000|2021-09-07 13:22:00|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|84
1631020930000|2021-09-07 13:22:10|||||||||10
1631020940000|2021-09-07 13:22:20|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|80
1631020950000|2021-09-07 13:22:30|4532.24|4531.64|4532.37|4531.77|4532.37|4531.77|4532.24|4531.64|130
1631020960000|2021-09-07 13:22:40|||||||||20
1631020970000|2021-09-07 13:22:50|||||||||11
1631020980000|2021-09-07 13:23:00|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|113
1631020990000|2021-09-07 13:23:10|||||||||35
1631021000000|2021-09-07 13:23:20|4532.49|4531.89|4532.62|4532.02|4532.62|4532.02|4532.49|4531.89|145
1631021010000|2021-09-07 13:23:30|4532.49|4531.89|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|93
1631021020000|2021-09-07 13:23:40|||||||||6
1631021030000|2021-09-07 13:23:50|||||||||10
1631021040000|2021-09-07 13:24:00|4532.62|4532.02|4532.49|4531.89|4532.62|4532.02|4532.49|4531.89|84
1631021050000|2021-09-07 13:24:10|4532.37|4531.77|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|110
1631021060000|2021-09-07 13:24:20|||||||||29
1631021070000|2021-09-07 13:24:30|4532.49|4531.89|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|269
1631021080000|2021-09-07 13:24:40|4532.62|4532.02|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|46
1631021090000|2021-09-07 13:24:50|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|152
1631021100000|2021-09-07 13:25:00|4532.37|4531.77|4532.62|4532.02|4532.87|4532.27|4532.12|4531.52|692
1631021110000|2021-09-07 13:25:10|4532.87|4532.27|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|107
1631021120000|2021-09-07 13:25:20|||||||||321
1631021130000|2021-09-07 13:25:30|||||||||12
1631021140000|2021-09-07 13:25:40|||||||||10
1631021150000|2021-09-07 13:25:50|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.62|4532.02|91
1631021160000|2021-09-07 13:26:00|4532.62|4532.02|4532.62|4532.02|4532.87|4532.27|4532.62|4532.02|224
1631021170000|2021-09-07 13:26:10|4532.74|4532.14|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|111
1631021180000|2021-09-07 13:26:20|4532.74|4532.14|4532.87|4532.27|4532.87|4532.27|4532.74|4532.14|145
1631021190000|2021-09-07 13:26:30|4532.74|4532.14|4532.62|4532.02|4532.74|4532.14|4532.62|4532.02|17
1631021200000|2021-09-07 13:26:40|4532.87|4532.27|4532.37|4531.77|4532.87|4532.27|4532.37|4531.77|224
1631021210000|2021-09-07 13:26:50|||||||||47
1631021220000|2021-09-07 13:27:00|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|153
1631021230000|2021-09-07 13:27:10|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|411
1631021240000|2021-09-07 13:27:20|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|155
1631021250000|2021-09-07 13:27:30|||||||||119
1631021260000|2021-09-07 13:27:40|4531.99|4531.39|4531.62|4531.02|4531.99|4531.39|4531.37|4530.77|677
1631021270000|2021-09-07 13:27:50|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|111
1631021280000|2021-09-07 13:28:00|4531.12|4530.52|4532.12|4531.52|4532.12|4531.52|4531.12|4530.52|934
1631021290000|2021-09-07 13:28:10|4532.37|4531.77|4532.37|4531.77|4532.62|4532.02|4532.12|4531.52|433
1631021300000|2021-09-07 13:28:20|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|126
1631021310000|2021-09-07 13:28:30|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|399
1631021320000|2021-09-07 13:28:40|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|182
1631021330000|2021-09-07 13:28:50|4531.62|4531.02|4531.87|4531.27|4531.87|4531.27|4531.62|4531.02|135
1631021340000|2021-09-07 13:29:00|||||||||32
1631021350000|2021-09-07 13:29:10|4531.99|4531.39|4532.12|4531.52|4532.12|4531.52|4531.87|4531.27|255
1631021360000|2021-09-07 13:29:20|4532.37|4531.77|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|421
1631021370000|2021-09-07 13:29:30|||||||||429
1631021380000|2021-09-07 13:29:40|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|430
1631021390000|2021-09-07 13:29:50|4533.12|4532.52|4532.37|4531.77|4533.12|4532.52|4532.12|4531.52|1273
1631021400000|2021-09-07 13:30:00|4532.27|4531.87|4531.02|4530.62|4533.52|4533.12|4531.02|4530.62|4864
1631021410000|2021-09-07 13:30:10|4530.77|4530.37|4531.02|4530.62|4531.27|4530.87|4530.52|4530.12|2379
1631021420000|2021-09-07 13:30:20|4531.27|4530.87|4530.27|4529.87|4531.27|4530.87|4530.27|4529.87|1175
1631021430000|2021-09-07 13:30:30|4530.52|4530.12|4531.02|4530.62|4531.02|4530.62|4530.27|4529.87|1417
1631021440000|2021-09-07 13:30:40|4530.77|4530.37|4530.27|4529.87|4530.77|4530.37|4530.27|4529.87|1517
1631021450000|2021-09-07 13:30:50|4530.52|4530.12|4530.27|4529.87|4530.52|4530.12|4530.27|4529.87|475
1631021460000|2021-09-07 13:31:00|4529.77|4529.37|4529.27|4528.87|4529.77|4529.37|4529.27|4528.87|1426
1631021470000|2021-09-07 13:31:10|4529.02|4528.62|4529.02|4528.62|4529.27|4528.87|4528.52|4528.12|2163
1631021480000|2021-09-07 13:31:20|4529.27|4528.87|4529.27|4528.87|4529.77|4529.37|4529.27|4528.87|1477
1631021490000|2021-09-07 13:31:30|4529.52|4529.12|4529.77|4529.37|4530.02|4529.62|4529.52|4529.12|1034
1631021500000|2021-09-07 13:31:40|4530.02|4529.62|4530.77|4530.37|4530.77|4530.37|4530.02|4529.62|1743
1631021510000|2021-09-07 13:31:50|4530.52|4530.12|4530.27|4529.87|4531.02|4530.62|4530.27|4529.87|1658
1631021520000|2021-09-07 13:32:00|4530.52|4530.12|4530.77|4530.37|4531.02|4530.62|4530.52|4530.12|1455
1631021530000|2021-09-07 13:32:10|4530.52|4530.12|4530.02|4529.62|4530.52|4530.12|4529.52|4529.12|1898
1631021540000|2021-09-07 13:32:20|4529.77|4529.37|4529.52|4529.12|4530.02|4529.62|4529.52|4529.12|1652
1631021550000|2021-09-07 13:32:30|4529.77|4529.37|4529.02|4528.62|4529.77|4529.37|4529.02|4528.62|1303
1631021560000|2021-09-07 13:32:40|4528.77|4528.37|4528.77|4528.37|4528.77|4528.37|4528.27|4527.87|913
1631021570000|2021-09-07 13:32:50|4529.02|4528.62|4528.77|4528.37|4529.02|4528.62|4528.52|4528.12|1422
1631021580000|2021-09-07 13:33:00|4528.52|4528.12|4528.52|4528.12|4529.02|4528.62|4528.02|4527.62|1757
1631021590000|2021-09-07 13:33:10|4528.77|4528.37|4528.77|4528.37|4529.27|4528.87|4528.77|4528.37|1576
1631021600000|2021-09-07 13:33:20|4528.52|4528.12|4528.27|4527.87|4528.77|4528.37|4528.27|4527.87|754
1631021610000|2021-09-07 13:33:30|4528.52|4528.12|4528.27|4527.87|4528.77|4528.37|4528.27|4527.87|566
1631021620000|2021-09-07 13:33:40|4528.52|4528.12|4528.27|4527.87|4528.52|4528.12|4528.02|4527.62|1023
1631021630000|2021-09-07 13:33:50|4528.52|4528.12|4528.02|4527.62|4528.52|4528.12|4528.02|4527.62|531
1631021640000|2021-09-07 13:34:00|4528.27|4527.87|4528.02|4527.62|4528.27|4527.87|4527.77|4527.37|1189
1631021650000|2021-09-07 13:34:10|4528.27|4527.87|4526.52|4526.12|4528.27|4527.87|4526.52|4526.12|3767
1631021660000|2021-09-07 13:34:20|4526.27|4525.87|4526.52|4526.12|4526.52|4526.12|4526.27|4525.87|2380
1631021670000|2021-09-07 13:34:30|4526.77|4526.37|4526.52|4526.12|4527.27|4526.87|4526.52|4526.12|2281
1631021680000|2021-09-07 13:34:40|4526.27|4525.87|4526.52|4526.12|4526.77|4526.37|4526.27|4525.87|1509
1631021690000|2021-09-07 13:34:50|4526.27|4525.87|4526.52|4526.12|4526.77|4526.37|4526.27|4525.87|1138
1631021700000|2021-09-07 13:35:00|4526.02|4525.62|4525.27|4524.87|4526.02|4525.62|4525.02|4524.62|3213
1631021710000|2021-09-07 13:35:10|4525.52|4525.12|4526.02|4525.62|4526.02|4525.62|4525.52|4525.12|1256
1631021720000|2021-09-07 13:35:20|4525.77|4525.37|4525.52|4525.12|4525.77|4525.37|4525.52|4525.12|445
1631021730000|2021-09-07 13:35:30|4525.64|4525.24|4525.52|4525.12|4525.64|4525.24|4525.02|4524.62|1166
1631021740000|2021-09-07 13:35:40|4525.02|4524.62|4525.52|4525.12|4525.52|4525.12|4525.02|4524.62|517
1631021750000|2021-09-07 13:35:50|4525.27|4524.87|4524.77|4524.37|4525.27|4524.87|4524.52|4524.12|1311
1631021760000|2021-09-07 13:36:00|4525.02|4524.62|4525.02|4524.62|4525.02|4524.62|4524.39|4523.99|1755
1631021770000|2021-09-07 13:36:10|4524.77|4524.37|4525.02|4524.62|4525.27|4524.87|4524.77|4524.37|986
1631021780000|2021-09-07 13:36:20|4525.27|4524.87|4525.27|4524.87|4525.52|4525.12|4525.27|4524.87|678
1631021790000|2021-09-07 13:36:30|4525.52|4525.12|4526.52|4526.12|4526.52|4526.12|4525.52|4525.12|1063
1631021800000|2021-09-07 13:36:40|4526.77|4526.37|4526.52|4526.12|4527.02|4526.62|4526.27|4525.87|1767
1631021810000|2021-09-07 13:36:50|4526.77|4526.37|4527.02|4526.62|4527.02|4526.62|4526.52|4526.12|1008
1631021820000|2021-09-07 13:37:00|4526.77|4526.37|4526.27|4525.87|4526.77|4526.37|4526.27|4525.87|1033
1631021830000|2021-09-07 13:37:10|4526.02|4525.62|4526.02|4525.62|4526.52|4526.12|4525.77|4525.37|1030
1631021840000|2021-09-07 13:37:20|4525.77|4525.37|4526.02|4525.62|4526.02|4525.62|4525.52|4525.12|438
1631021850000|2021-09-07 13:37:30|4525.77|4525.37|4526.02|4525.62|4526.27|4525.87|4525.52|4525.12|778
1631021860000|2021-09-07 13:37:40|4525.77|4525.37|4526.27|4525.87|4526.27|4525.87|4525.77|4525.37|625
1631021870000|2021-09-07 13:37:50|4526.02|4525.62|4526.02|4525.62|4526.02|4525.62|4525.77|4525.37|459
1631021880000|2021-09-07 13:38:00|4525.77|4525.37|4525.02|4524.62|4526.02|4525.62|4525.02|4524.62|1386
1631021890000|2021-09-07 13:38:10|4525.27|4524.87|4524.52|4524.12|4525.27|4524.87|4524.52|4524.12|1016
1631021900000|2021-09-07 13:38:20|4524.77|4524.37|4525.27|4524.87|4525.27|4524.87|4524.52|4524.12|776
1631021910000|2021-09-07 13:38:30|4525.52|4525.12|4525.52|4525.12|4525.77|4525.37|4525.52|4525.12|994
1631021920000|2021-09-07 13:38:40|4525.77|4525.37|4526.02|4525.62|4526.27|4525.87|4525.77|4525.37|823
1631021930000|2021-09-07 13:38:50|4526.14|4525.74|4525.77|4525.37|4526.27|4525.87|4525.77|4525.37|789
1631021940000|2021-09-07 13:39:00|4525.52|4525.12|4524.77|4524.37|4525.77|4525.37|4524.77|4524.37|1312
1631021950000|2021-09-07 13:39:10|4525.02|4524.62|4525.02|4524.62|4525.27|4524.87|4525.02|4524.62|610
1631021960000|2021-09-07 13:39:20|4525.27|4524.87|4525.02|4524.62|4525.27|4524.87|4524.77|4524.37|775
1631021970000|2021-09-07 13:39:30|4524.77|4524.37|4524.52|4524.12|4524.77|4524.37|4524.52|4524.12|745
1631021980000|2021-09-07 13:39:40|4524.27|4523.87|4524.27|4523.87|4524.52|4524.12|4524.27|4523.87|667
1631021990000|2021-09-07 13:39:50|4524.02|4523.62|4524.52|4524.12|4524.52|4524.12|4524.02|4523.62|617
1631022000000|2021-09-07 13:40:00|4524.27|4523.87|4524.02|4523.62|4524.52|4524.12|4523.27|4522.87|2497
1631022010000|2021-09-07 13:40:10|4524.27|4523.87|4524.27|4523.87|4525.02|4524.62|4524.27|4523.87|1399
1631022020000|2021-09-07 13:40:20|4524.39|4523.99|4524.52|4524.12|4524.52|4524.12|4524.27|4523.87|519
1631022030000|2021-09-07 13:40:30|4524.77|4524.37|4524.52|4524.12|4524.77|4524.37|4524.27|4523.87|748
1631022040000|2021-09-07 13:40:40|4524.27|4523.87|4524.77|4524.37|4524.77|4524.37|4524.27|4523.87|659
1631022050000|2021-09-07 13:40:50|4524.52|4524.12|4524.52|4524.12|4524.77|4524.37|4524.52|4524.12|716
1631022060000|2021-09-07 13:41:00|4524.27|4523.87|4523.77|4523.37|4524.27|4523.87|4523.77|4523.37|1009
1631022070000|2021-09-07 13:41:10|4524.02|4523.62|4523.77|4523.37|4524.02|4523.62|4523.52|4523.12|859
1631022080000|2021-09-07 13:41:20|4524.02|4523.62|4523.77|4523.37|4524.02|4523.62|4523.52|4523.12|650
1631022090000|2021-09-07 13:41:30|4524.02|4523.62|4524.02|4523.62|4524.02|4523.62|4523.77|4523.37|414
1631022100000|2021-09-07 13:41:40|4524.27|4523.87|4524.77|4524.37|4524.77|4524.37|4524.27|4523.87|883
1631022110000|2021-09-07 13:41:50|4525.02|4524.62|4525.52|4525.12|4525.77|4525.37|4525.02|4524.62|1009
1631022120000|2021-09-07 13:42:00|4525.27|4524.87|4525.27|4524.87|4525.27|4524.87|4524.77|4524.37|738
1631022130000|2021-09-07 13:42:10|4525.02|4524.62|4524.77|4524.37|4525.27|4524.87|4524.77|4524.37|715
1631022140000|2021-09-07 13:42:20|4524.52|4524.12|4524.27|4523.87|4524.52|4524.12|4524.02|4523.62|893
1631022150000|2021-09-07 13:42:30|4524.02|4523.62|4524.02|4523.62|4524.02|4523.62|4523.52|4523.12|1075
1631022160000|2021-09-07 13:42:40|4524.27|4523.87|4524.02|4523.62|4524.52|4524.12|4524.02|4523.62|749
1631022170000|2021-09-07 13:42:50|4524.27|4523.87|4524.27|4523.87|4524.52|4524.12|4524.02|4523.62|1665
1631022180000|2021-09-07 13:43:00|4524.02|4523.62|4523.52|4523.12|4524.02|4523.62|4523.52|4523.12|692
1631022190000|2021-09-07 13:43:10|4523.39|4522.99|4523.52|4523.12|4523.52|4523.12|4523.27|4522.87|738
1631022200000|2021-09-07 13:43:20|4523.77|4523.37|4524.02|4523.62|4524.27|4523.87|4523.52|4523.12|415
1631022210000|2021-09-07 13:43:30|4523.52|4523.12|4524.27|4523.87|4524.27|4523.87|4523.52|4523.12|950
1631022220000|2021-09-07 13:43:40|4524.52|4524.12|4524.27|4523.87|4524.77|4524.37|4524.27|4523.87|619
1631022230000|2021-09-07 13:43:50|4524.02|4523.62|4524.02|4523.62|4524.02|4523.62|4523.52|4523.12|787
1631022240000|2021-09-07 13:44:00|4523.77|4523.37|4523.77|4523.37|4523.77|4523.37|4523.52|4523.12|721
1631022250000|2021-09-07 13:44:10|4524.02|4523.62|4524.02|4523.62|4524.27|4523.87|4523.77|4523.37|570
1631022260000|2021-09-07 13:44:20|4524.14|4523.74|4524.27|4523.87|4524.27|4523.87|4524.02|4523.62|628
1631022270000|2021-09-07 13:44:30|4524.52|4524.12|4524.77|4524.37|4525.02|4524.62|4524.52|4524.12|607
1631022280000|2021-09-07 13:44:40|4525.02|4524.62|4525.27|4524.87|4525.52|4525.12|4525.02|4524.62|809
1631022290000|2021-09-07 13:44:50|4525.14|4524.74|4525.77|4525.37|4525.77|4525.37|4525.02|4524.62|1047
1631022300000|2021-09-07 13:45:00|4525.27|4524.87|4523.52|4523.12|4525.27|4524.87|4523.52|4523.12|3095
1631022310000|2021-09-07 13:45:10|4523.27|4522.87|4522.27|4521.87|4523.52|4523.12|4522.27|4521.87|3063
1631022320000|2021-09-07 13:45:20|4522.52|4522.12|4520.27|4519.87|4522.52|4522.12|4520.27|4519.87|5507
1631022330000|2021-09-07 13:45:30|4520.52|4520.12|4521.27|4520.87|4521.27|4520.87|4520.27|4519.87|1807
1631022340000|2021-09-07 13:45:40|4521.02|4520.62|4521.27|4520.87|4521.52|4521.12|4520.77|4520.37|1274
1631022350000|2021-09-07 13:45:50|4521.52|4521.12|4521.77|4521.37|4522.02|4521.62|4521.52|4521.12|968
1631022360000|2021-09-07 13:46:00|4521.52|4521.12|4520.77|4520.37|4521.77|4521.37|4520.77|4520.37|1473
1631022370000|2021-09-07 13:46:10|4520.52|4520.12|4520.27|4519.87|4520.77|4520.37|4520.02|4519.62|1523
1631022380000|2021-09-07 13:46:20|4520.52|4520.12|4520.77|4520.37|4521.02|4520.62|4520.27|4519.87|948
1631022390000|2021-09-07 13:46:30|4520.89|4520.49|4521.52|4521.12|4521.77|4521.37|4520.89|4520.49|763
1631022400000|2021-09-07 13:46:40|4521.77|4521.37|4521.27|4520.87|4522.02|4521.62|4521.27|4520.87|1199
1631022410000|2021-09-07 13:46:50|4521.02|4520.62|4520.77|4520.37|4521.02|4520.62|4520.52|4520.12|1151
1631022420000|2021-09-07 13:47:00|4520.52|4520.12|4520.02|4519.62|4520.52|4520.12|4520.02|4519.62|964
1631022430000|2021-09-07 13:47:10|4519.77|4519.37|4519.27|4518.87|4519.77|4519.37|4519.27|4518.87|2170
1631022440000|2021-09-07 13:47:20|4519.52|4519.12|4520.27|4519.87|4520.52|4520.12|4519.27|4518.87|1779
1631022450000|2021-09-07 13:47:30|4520.02|4519.62|4521.27|4520.87|4521.27|4520.87|4520.02|4519.62|932
1631022460000|2021-09-07 13:47:40|4521.39|4520.99|4521.27|4520.87|4521.77|4521.37|4521.27|4520.87|912
1631022470000|2021-09-07 13:47:50|4521.52|4521.12|4521.77|4521.37|4521.77|4521.37|4521.52|4521.12|1108
1631022480000|2021-09-07 13:48:00|4521.52|4521.12|4522.52|4522.12|4522.52|4522.12|4521.52|4521.12|1460
1631022490000|2021-09-07 13:48:10|4522.77|4522.37|4522.02|4521.62|4522.77|4522.37|4521.77|4521.37|1809
1631022500000|2021-09-07 13:48:20|4521.77|4521.37|4521.52|4521.12|4522.02|4521.62|4521.27|4520.87|1031
1631022510000|2021-09-07 13:48:30|4521.64|4521.24|4521.52|4521.12|4522.02|4521.62|4521.52|4521.12|386
1631022520000|2021-09-07 13:48:40|4521.77|4521.37|4521.27|4520.87|4521.77|4521.37|4521.27|4520.87|459
1631022530000|2021-09-07 13:48:50|4521.52|4521.12|4521.52|4521.12|4521.77|4521.37|4521.27|4520.87|505
1631022540000|2021-09-07 13:49:00|4521.27|4520.87|4521.27|4520.87|4521.52|4521.12|4521.27|4520.87|691
1631022550000|2021-09-07 13:49:10|4521.52|4521.12|4521.52|4521.12|4521.52|4521.12|4521.02|4520.62|343
1631022560000|2021-09-07 13:49:20|4521.77|4521.37|4522.02|4521.62|4522.02|4521.62|4521.77|4521.37|453
1631022570000|2021-09-07 13:49:30|4522.27|4521.87|4522.02|4521.62|4522.52|4522.12|4522.02|4521.62|862
1631022580000|2021-09-07 13:49:40|4522.27|4521.87|4522.02|4521.62|4522.27|4521.87|4521.52|4521.12|509
1631022590000|2021-09-07 13:49:50|4521.77|4521.37|4521.52|4521.12|4522.02|4521.62|4521.52|4521.12|410
1631022600000|2021-09-07 13:50:00|4521.27|4520.87|4520.52|4520.12|4521.27|4520.87|4520.52|4520.12|845
1631022610000|2021-09-07 13:50:10|4520.27|4519.87|4520.27|4519.87|4520.52|4520.12|4519.77|4519.37|1196
1631022620000|2021-09-07 13:50:20|4519.77|4519.37|4521.02|4520.62|4521.02|4520.62|4519.77|4519.37|996
1631022630000|2021-09-07 13:50:30|4520.77|4520.37|4520.02|4519.62|4520.77|4520.37|4519.77|4519.37|568
1631022640000|2021-09-07 13:50:40|4520.27|4519.87|4519.77|4519.37|4520.52|4520.12|4519.77|4519.37|840
1631022650000|2021-09-07 13:50:50|4520.02|4519.62|4519.77|4519.37|4520.02|4519.62|4519.52|4519.12|947
1631022660000|2021-09-07 13:51:00|4519.52|4519.12|4519.27|4518.87|4519.52|4519.12|4519.27|4518.87|634
1631022670000|2021-09-07 13:51:10|4519.02|4518.62|4519.52|4519.12|4519.77|4519.37|4518.52|4518.12|1843
1631022680000|2021-09-07 13:51:20|4519.27|4518.87|4519.27|4518.87|4519.27|4518.87|4518.77|4518.37|1337
1631022690000|2021-09-07 13:51:30|4519.52|4519.12|4520.27|4519.87|4520.27|4519.87|4519.52|4519.12|2521
1631022700000|2021-09-07 13:51:40|4520.52|4520.12|4520.52|4520.12|4520.77|4520.37|4520.27|4519.87|582
1631022710000|2021-09-07 13:51:50|4520.27|4519.87|4520.77|4520.37|4520.77|4520.37|4520.02|4519.62|671
1631022720000|2021-09-07 13:52:00|4520.52|4520.12|4520.27|4519.87|4520.52|4520.12|4520.02|4519.62|661
1631022730000|2021-09-07 13:52:10|4520.52|4520.12|4520.02|4519.62|4520.52|4520.12|4519.77|4519.37|770
1631022740000|2021-09-07 13:52:20|4519.77|4519.37|4519.27|4518.87|4519.77|4519.37|4519.27|4518.87|798
1631022750000|2021-09-07 13:52:30|||||||||195
1631022760000|2021-09-07 13:52:40|4519.02|4518.62|4518.77|4518.37|4519.02|4518.62|4518.77|4518.37|608
1631022770000|2021-09-07 13:52:50|4518.52|4518.12|4518.77|4518.37|4518.77|4518.37|4518.52|4518.12|670
1631022780000|2021-09-07 13:53:00|4518.52|4518.12|4519.27|4518.87|4519.27|4518.87|4518.52|4518.12|552
1631022790000|2021-09-07 13:53:10|4519.52|4519.12|4520.27|4519.87|4520.52|4520.12|4519.52|4519.12|1351
1631022800000|2021-09-07 13:53:20|4520.02|4519.62|4520.27|4519.87|4520.27|4519.87|4519.77|4519.37|453
1631022810000|2021-09-07 13:53:30|4520.52|4520.12|4520.52|4520.12|4520.77|4520.37|4520.52|4520.12|445
1631022820000|2021-09-07 13:53:40|4520.77|4520.37|4520.27|4519.87|4521.02|4520.62|4520.27|4519.87|483
1631022830000|2021-09-07 13:53:50|4520.02|4519.62|4519.77|4519.37|4520.02|4519.62|4519.27|4518.87|1050
1631022840000|2021-09-07 13:54:00|4520.02|4519.62|4519.77|4519.37|4520.02|4519.62|4519.77|4519.37|405
1631022850000|2021-09-07 13:54:10|4519.52|4519.12|4520.27|4519.87|4520.27|4519.87|4519.52|4519.12|583
1631022860000|2021-09-07 13:54:20|4520.02|4519.62|4520.27|4519.87|4520.52|4520.12|4520.02|4519.62|593
1631022870000|2021-09-07 13:54:30|4520.02|4519.62|4520.02|4519.62|4520.27|4519.87|4520.02|4519.62|404
1631022880000|2021-09-07 13:54:40|4519.77|4519.37|4519.77|4519.37|4520.02|4519.62|4519.64|4519.24|547
1631022890000|2021-09-07 13:54:50|4519.52|4519.12|4519.27|4518.87|4519.77|4519.37|4519.27|4518.87|373
1631022900000|2021-09-07 13:55:00|4519.39|4518.99|4518.77|4518.37|4519.52|4519.12|4518.77|4518.37|1531
1631022910000|2021-09-07 13:55:10|4518.52|4518.12|4518.52|4518.12|4519.02|4518.62|4518.52|4518.12|1077
1631022920000|2021-09-07 13:55:20|4518.77|4518.37|4519.02|4518.62|4519.27|4518.87|4518.77|4518.37|1055
1631022930000|2021-09-07 13:55:30|4518.77|4518.37|4519.52|4519.12|4519.52|4519.12|4518.77|4518.37|481
1631022940000|2021-09-07 13:55:40|4519.77|4519.37|4519.77|4519.37|4519.77|4519.37|4519.52|4519.12|346
1631022950000|2021-09-07 13:55:50|4520.02|4519.62|4520.02|4519.62|4520.02|4519.62|4519.77|4519.37|396
1631022960000|2021-09-07 13:56:00|4520.27|4519.87|4519.77|4519.37|4520.52|4520.12|4519.77|4519.37|454
1631022970000|2021-09-07 13:56:10|4520.02|4519.62|4520.77|4520.37|4520.77|4520.37|4520.02|4519.62|840
1631022980000|2021-09-07 13:56:20|4521.02|4520.62|4520.77|4520.37|4521.27|4520.87|4520.77|4520.37|681
1631022990000|2021-09-07 13:56:30|4521.02|4520.62|4521.02|4520.62|4521.27|4520.87|4520.77|4520.37|575
1631023000000|2021-09-07 13:56:40|4520.77|4520.37|4521.27|4520.87|4521.27|4520.87|4520.77|4520.37|659
1631023010000|2021-09-07 13:56:50|4521.52|4521.12|4521.52|4521.12|4521.52|4521.12|4521.27|4520.87|1124
1631023020000|2021-09-07 13:57:00|4521.27|4520.87|4522.27|4521.87|4522.27|4521.87|4521.02|4520.62|920
1631023030000|2021-09-07 13:57:10|4522.52|4522.12|4522.02|4521.62|4522.52|4522.12|4522.02|4521.62|819
1631023040000|2021-09-07 13:57:20|4522.27|4521.87|4522.27|4521.87|4522.52|4522.12|4522.27|4521.87|381
1631023050000|2021-09-07 13:57:30|4522.52|4522.12|4522.52|4522.12|4522.52|4522.12|4522.27|4521.87|208
1631023060000|2021-09-07 13:57:40|4522.77|4522.37|4522.27|4521.87|4522.77|4522.37|4522.27|4521.87|640
1631023070000|2021-09-07 13:57:50|4522.52|4522.12|4523.02|4522.62|4523.02|4522.62|4522.27|4521.87|509
1631023080000|2021-09-07 13:58:00|4522.77|4522.37|4522.77|4522.37|4523.02|4522.62|4522.77|4522.37|367
1631023090000|2021-09-07 13:58:10|4523.02|4522.62|4522.02|4521.62|4523.02|4522.62|4522.02|4521.62|1043
1631023100000|2021-09-07 13:58:20|4521.77|4521.37|4521.77|4521.37|4521.77|4521.37|4521.77|4521.37|949
1631023110000|2021-09-07 13:58:30|4521.52|4521.12|4521.52|4521.12|4521.52|4521.12|4521.39|4520.99|542
1631023120000|2021-09-07 13:58:40|4521.77|4521.37|4521.27|4520.87|4521.77|4521.37|4521.27|4520.87|1027
1631023130000|2021-09-07 13:58:50|4521.52|4521.12|4521.77|4521.37|4521.77|4521.37|4521.52|4521.12|418
1631023140000|2021-09-07 13:59:00|4521.89|4521.49|4522.02|4521.62|4522.02|4521.62|4521.89|4521.49|538
1631023150000|2021-09-07 13:59:10|4522.27|4521.87|4522.52|4522.12|4522.52|4522.12|4522.27|4521.87|407
1631023160000|2021-09-07 13:59:20|4522.27|4521.87|4522.02|4521.62|4522.27|4521.87|4522.02|4521.62|298
1631023170000|2021-09-07 13:59:30|4522.27|4521.87|4522.02|4521.62|4522.52|4522.12|4522.02|4521.62|615
1631023180000|2021-09-07 13:59:40|4522.14|4521.74|4522.27|4521.87|4522.52|4522.12|4522.02|4521.62|937
1631023190000|2021-09-07 13:59:50|4522.39|4521.99|4522.77|4522.37|4522.77|4522.37|4522.27|4521.87|910
1631023200000|2021-09-07 14:00:00|4522.52|4522.12|4522.02|4521.62|4522.52|4522.12|4522.02|4521.62|1012
1631023210000|2021-09-07 14:00:10|4522.27|4521.87|4522.02|4521.62|4522.52|4522.12|4522.02|4521.62|400
1631023220000|2021-09-07 14:00:20|4521.77|4521.37|4523.27|4522.87|4523.27|4522.87|4521.77|4521.37|1190
1631023230000|2021-09-07 14:00:30|4523.02|4522.62|4523.02|4522.62|4523.14|4522.74|4523.02|4522.62|863
1631023240000|2021-09-07 14:00:40|4522.77|4522.37|4522.27|4521.87|4522.77|4522.37|4522.27|4521.87|466
1631023250000|2021-09-07 14:00:50|4522.02|4521.62|4522.27|4521.87|4522.77|4522.37|4522.02|4521.62|596
1631023260000|2021-09-07 14:01:00|4522.02|4521.62|4521.27|4520.87|4522.27|4521.87|4521.02|4520.62|1160
1631023270000|2021-09-07 14:01:10|4521.52|4521.12|4521.27|4520.87|4521.52|4521.12|4521.27|4520.87|574
1631023280000|2021-09-07 14:01:20|4521.14|4520.74|4521.02|4520.62|4521.14|4520.74|4520.77|4520.37|601
1631023290000|2021-09-07 14:01:30|4520.77|4520.37|4520.77|4520.37|4520.77|4520.37|4520.52|4520.12|790
1631023300000|2021-09-07 14:01:40|4520.64|4520.24|4520.77|4520.37|4521.02|4520.62|4520.52|4520.12|567
1631023310000|2021-09-07 14:01:50|4521.02|4520.62|4521.52|4521.12|4521.52|4521.12|4520.77|4520.37|1046
1631023320000|2021-09-07 14:02:00|4521.27|4520.87|4521.52|4521.12|4521.77|4521.37|4521.27|4520.87|572
1631023330000|2021-09-07 14:02:10|4521.27|4520.87|4521.27|4520.87|4521.77|4521.37|4521.27|4520.87|544
1631023340000|2021-09-07 14:02:20|4521.52|4521.12|4521.52|4521.12|4521.52|4521.12|4521.27|4520.87|309
1631023350000|2021-09-07 14:02:30|4521.77|4521.37|4521.52|4521.12|4521.77|4521.37|4521.52|4521.12|238
1631023360000|2021-09-07 14:02:40|4521.77|4521.37|4522.02|4521.62|4522.27|4521.87|4521.52|4521.12|698
1631023370000|2021-09-07 14:02:50|4522.27|4521.87|4522.77|4522.37|4522.77|4522.37|4522.02|4521.62|635
1631023380000|2021-09-07 14:03:00|4522.52|4522.12|4522.52|4522.12|4522.77|4522.37|4522.02|4521.62|720
1631023390000|2021-09-07 14:03:10|4522.77|4522.37|4522.27|4521.87|4523.02|4522.62|4522.27|4521.87|555
1631023400000|2021-09-07 14:03:20|4522.02|4521.62|4522.02|4521.62|4522.27|4521.87|4522.02|4521.62|403
1631023410000|2021-09-07 14:03:30|4521.77|4521.37|4521.77|4521.37|4522.02|4521.62|4521.77|4521.37|643
1631023420000|2021-09-07 14:03:40|4522.02|4521.62|4522.02|4521.62|4522.02|4521.62|4522.02|4521.62|295
1631023430000|2021-09-07 14:03:50|4521.77|4521.37|4521.27|4520.87|4521.77|4521.37|4521.27|4520.87|583
1631023440000|2021-09-07 14:04:00|4521.02|4520.62|4521.27|4520.87|4521.27|4520.87|4521.02|4520.62|627
1631023450000|2021-09-07 14:04:10|4521.52|4521.12|4521.52|4521.12|4521.52|4521.12|4521.27|4520.87|484
1631023460000|2021-09-07 14:04:20|4521.64|4521.24|4521.77|4521.37|4521.77|4521.37|4521.64|4521.24|375
1631023470000|2021-09-07 14:04:30|4521.64|4521.24|4521.77|4521.37|4522.02|4521.62|4521.64|4521.24|621
1631023480000|2021-09-07 14:04:40|4522.02|4521.62|4522.02|4521.62|4522.27|4521.87|4522.02|4521.62|444
1631023490000|2021-09-07 14:04:50|4521.77|4521.37|4521.77|4521.37|4521.77|4521.37|4521.77|4521.37|185
1631023500000|2021-09-07 14:05:00|4522.02|4521.62|4521.77|4521.37|4522.02|4521.62|4521.77|4521.37|618
1631023510000|2021-09-07 14:05:10|||||||||1515
1631023520000|2021-09-07 14:05:20|||||||||137
1631023530000|2021-09-07 14:05:30|4522.02|4521.62|4521.77|4521.37|4522.02|4521.62|4521.77|4521.37|772
1631023540000|2021-09-07 14:05:40|4521.52|4521.12|4521.02|4520.62|4521.52|4521.12|4521.02|4520.62|572
1631023550000|2021-09-07 14:05:50|4520.77|4520.37|4520.27|4519.87|4521.02|4520.62|4520.27|4519.87|1014
1631023560000|2021-09-07 14:06:00|4520.14|4519.74|4520.52|4520.12|4520.52|4520.12|4520.02|4519.62|874
1631023570000|2021-09-07 14:06:10|4520.77|4520.37|4520.27|4519.87|4520.77|4520.37|4520.27|4519.87|465
1631023580000|2021-09-07 14:06:20|4520.39|4519.99|4520.52|4520.12|4520.77|4520.37|4520.39|4519.99|239
1631023590000|2021-09-07 14:06:30|4520.27|4519.87|4520.02|4519.62|4520.27|4519.87|4520.02|4519.62|373
1631023600000|2021-09-07 14:06:40|4519.77|4519.37|4519.77|4519.37|4519.77|4519.37|4519.27|4518.87|725
1631023610000|2021-09-07 14:06:50|4520.02|4519.62|4519.77|4519.37|4520.02|4519.62|4519.52|4519.12|835
1631023620000|2021-09-07 14:07:00|4520.02|4519.62|4520.27|4519.87|4520.27|4519.87|4519.77|4519.37|497
1631023630000|2021-09-07 14:07:10|4520.52|4520.12|4521.02|4520.62|4521.02|4520.62|4520.52|4520.12|594
1631023640000|2021-09-07 14:07:20|4521.27|4520.87|4521.52|4521.12|4521.77|4521.37|4521.27|4520.87|819
1631023650000|2021-09-07 14:07:30|4521.27|4520.87|4521.52|4521.12|4521.77|4521.37|4521.02|4520.62|722
1631023660000|2021-09-07 14:07:40|4521.77|4521.37|4521.27|4520.87|4521.77|4521.37|4521.27|4520.87|524
1631023670000|2021-09-07 14:07:50|4521.14|4520.74|4519.77|4519.37|4521.14|4520.74|4519.77|4519.37|1148
1631023680000|2021-09-07 14:08:00|4519.27|4518.87|4519.77|4519.37|4519.77|4519.37|4519.02|4518.62|1189
1631023690000|2021-09-07 14:08:10|4519.52|4519.12|4518.77|4518.37|4519.52|4519.12|4518.77|4518.37|693
1631023700000|2021-09-07 14:08:20|4519.02|4518.62|4519.02|4518.62|4519.27|4518.87|4518.77|4518.37|567
1631023710000|2021-09-07 14:08:30|4518.89|4518.49|4518.52|4518.12|4519.02|4518.62|4518.52|4518.12|577
1631023720000|2021-09-07 14:08:40|4518.77|4518.37|4519.27|4518.87|4519.52|4519.12|4518.77|4518.37|573
1631023730000|2021-09-07 14:08:50|4519.02|4518.62|4519.27|4518.87|4519.27|4518.87|4519.02|4518.62|246
1631023740000|2021-09-07 14:09:00|4519.52|4519.12|4519.27|4518.87|4519.52|4519.12|4519.27|4518.87|517
1631023750000|2021-09-07 14:09:10|4519.02|4518.62|4518.77|4518.37|4519.27|4518.87|4518.52|4518.12|400
1631023760000|2021-09-07 14:09:20|4518.52|4518.12|4517.27|4516.87|4518.64|4518.24|4517.27|4516.87|1936
1631023770000|2021-09-07 14:09:30|4517.02|4516.62|4517.27|4516.87|4517.52|4517.12|4517.02|4516.62|1621
1631023780000|2021-09-07 14:09:40|4517.52|4517.12|4518.27|4517.87|4518.27|4517.87|4517.52|4517.12|1762
1631023790000|2021-09-07 14:09:50|4518.52|4518.12|4518.27|4517.87|4518.77|4518.37|4518.27|4517.87|851
1631023800000|2021-09-07 14:10:00|4518.35|4517.95|4517.1|4516.7|4518.35|4517.95|4517.1|4516.7|1696
1631023810000|2021-09-07 14:10:10|4516.85|4516.45|4517.1|4516.7|4517.1|4516.7|4516.35|4515.95|2626
1631023820000|2021-09-07 14:10:20|4517.35|4516.95|4517.6|4517.2|4517.6|4517.2|4517.1|4516.7|1270
1631023830000|2021-09-07 14:10:30|4517.35|4516.95|4518.1|4517.7|4518.1|4517.7|4517.35|4516.95|719
1631023840000|2021-09-07 14:10:40|4517.85|4517.45|4517.1|4516.7|4517.85|4517.45|4517.1|4516.7|499
1631023850000|2021-09-07 14:10:50|4516.85|4516.45|4516.6|4516.2|4516.85|4516.45|4516.35|4515.95|816
1631023860000|2021-09-07 14:11:00|4516.85|4516.45|4516.6|4516.2|4517.1|4516.7|4516.6|4516.2|700
1631023870000|2021-09-07 14:11:10|4516.35|4515.95|4515.85|4515.45|4516.6|4516.2|4515.85|4515.45|749
1631023880000|2021-09-07 14:11:20|4515.6|4515.2|4515.85|4515.45|4515.85|4515.45|4515.6|4515.2|1534
1631023890000|2021-09-07 14:11:30|4516.1|4515.7|4516.1|4515.7|4516.6|4516.2|4516.1|4515.7|648
1631023900000|2021-09-07 14:11:40|4515.6|4515.2|4516.35|4515.95|4516.6|4516.2|4515.6|4515.2|502
1631023910000|2021-09-07 14:11:50|4516.6|4516.2|4516.6|4516.2|4516.85|4516.45|4516.6|4516.2|653
1631023920000|2021-09-07 14:12:00|4516.85|4516.45|4516.1|4515.7|4516.85|4516.45|4515.85|4515.45|867
1631023930000|2021-09-07 14:12:10|4516.35|4515.95|4515.6|4515.2|4516.35|4515.95|4515.6|4515.2|614
1631023940000|2021-09-07 14:12:20|4515.85|4515.45|4516.1|4515.7|4516.1|4515.7|4515.6|4515.2|490
1631023950000|2021-09-07 14:12:30|4516.35|4515.95|4515.85|4515.45|4516.35|4515.95|4515.85|4515.45|681
1631023960000|2021-09-07 14:12:40|4515.6|4515.2|4514.6|4514.2|4515.6|4515.2|4514.6|4514.2|2797
1631023970000|2021-09-07 14:12:50|4514.35|4513.95|4513.85|4513.45|4514.35|4513.95|4513.35|4512.95|1419
1631023980000|2021-09-07 14:13:00|4513.6|4513.2|4513.35|4512.95|4513.85|4513.45|4513.1|4512.7|1495
1631023990000|2021-09-07 14:13:10|4513.1|4512.7|4513.1|4512.7|4513.35|4512.95|4512.85|4512.45|1596
1631024000000|2021-09-07 14:13:20|4513.35|4512.95|4513.6|4513.2|4513.6|4513.2|4513.1|4512.7|1017
1631024010000|2021-09-07 14:13:30|4513.85|4513.45|4514.6|4514.2|4514.6|4514.2|4513.85|4513.45|1332
1631024020000|2021-09-07 14:13:40|4514.85|4514.45|4514.6|4514.2|4514.85|4514.45|4514.35|4513.95|726
1631024030000|2021-09-07 14:13:50|4514.35|4513.95|4514.1|4513.7|4514.6|4514.2|4513.85|4513.45|1268
1631024040000|2021-09-07 14:14:00|4514.35|4513.95|4514.6|4514.2|4514.85|4514.45|4514.35|4513.95|866
1631024050000|2021-09-07 14:14:10|4514.85|4514.45|4514.85|4514.45|4514.85|4514.45|4514.6|4514.2|532
1631024060000|2021-09-07 14:14:20|4514.6|4514.2|4514.85|4514.45|4514.85|4514.45|4514.6|4514.2|483
1631024070000|2021-09-07 14:14:30|4514.6|4514.2|4515.35|4514.95|4515.6|4515.2|4514.35|4513.95|1047
1631024080000|2021-09-07 14:14:40|4515.6|4515.2|4515.6|4515.2|4515.6|4515.2|4515.1|4514.7|786
1631024090000|2021-09-07 14:14:50|4515.85|4515.45|4515.6|4515.2|4516.1|4515.7|4515.6|4515.2|832
1631024100000|2021-09-07 14:15:00|4515.35|4514.95|4515.6|4515.2|4515.6|4515.2|4515.1|4514.7|712
1631024110000|2021-09-07 14:15:10|4515.35|4514.95|4515.35|4514.95|4515.6|4515.2|4515.1|4514.7|595
1631024120000|2021-09-07 14:15:20|4515.6|4515.2|4515.35|4514.95|4515.85|4515.45|4515.1|4514.7|634
1631024130000|2021-09-07 14:15:30|4515.1|4514.7|4514.85|4514.45|4515.35|4514.95|4514.85|4514.45|593
1631024140000|2021-09-07 14:15:40|4515.1|4514.7|4514.85|4514.45|4515.1|4514.7|4514.35|4513.95|754
1631024150000|2021-09-07 14:15:50|4514.6|4514.2|4514.35|4513.95|4514.85|4514.45|4514.35|4513.95|363
1631024160000|2021-09-07 14:16:00|4514.1|4513.7|4514.35|4513.95|4514.6|4514.2|4514.1|4513.7|1145
1631024170000|2021-09-07 14:16:10|4514.6|4514.2|4514.85|4514.45|4514.85|4514.45|4514.35|4513.95|323
1631024180000|2021-09-07 14:16:20|4515.1|4514.7|4514.85|4514.45|4515.1|4514.7|4514.6|4514.2|357
1631024190000|2021-09-07 14:16:30|4515.1|4514.7|4514.85|4514.45|4515.1|4514.7|4514.85|4514.45|241
1631024200000|2021-09-07 14:16:40|4515.1|4514.7|4514.6|4514.2|4515.1|4514.7|4514.6|4514.2|267
1631024210000|2021-09-07 14:16:50|4514.85|4514.45|4515.6|4515.2|4515.6|4515.2|4514.85|4514.45|368
1631024220000|2021-09-07 14:17:00|4515.1|4514.7|4515.6|4515.2|4515.6|4515.2|4515.1|4514.7|724
1631024230000|2021-09-07 14:17:10|4515.35|4514.95|4515.6|4515.2|4515.6|4515.2|4515.35|4514.95|321
1631024240000|2021-09-07 14:17:20|4515.85|4515.45|4516.35|4515.95|4516.35|4515.95|4515.6|4515.2|708
1631024250000|2021-09-07 14:17:30|4516.6|4516.2|4516.6|4516.2|4516.85|4516.45|4516.6|4516.2|665
1631024260000|2021-09-07 14:17:40|4516.35|4515.95|4516.6|4516.2|4516.6|4516.2|4516.1|4515.7|671
1631024270000|2021-09-07 14:17:50|4516.85|4516.45|4516.85|4516.45|4517.1|4516.7|4516.6|4516.2|575
1631024280000|2021-09-07 14:18:00|4516.6|4516.2|4517.1|4516.7|4517.1|4516.7|4516.6|4516.2|652
1631024290000|2021-09-07 14:18:10|4517.35|4516.95|4517.6|4517.2|4517.6|4517.2|4517.35|4516.95|644
1631024300000|2021-09-07 14:18:20|4517.85|4517.45|4517.6|4517.2|4517.85|4517.45|4517.6|4517.2|822
1631024310000|2021-09-07 14:18:30|4517.47|4517.07|4517.6|4517.2|4517.6|4517.2|4517.35|4516.95|341
1631024320000|2021-09-07 14:18:40|4517.47|4517.07|4517.35|4516.95|4517.6|4517.2|4517.35|4516.95|498
1631024330000|2021-09-07 14:18:50|4517.6|4517.2|4516.85|4516.45|4517.6|4517.2|4516.85|4516.45|354
1631024340000|2021-09-07 14:19:00|4516.6|4516.2|4517.1|4516.7|4517.1|4516.7|4516.6|4516.2|760
1631024350000|2021-09-07 14:19:10|4517.35|4516.95|4517.35|4516.95|4517.6|4517.2|4517.35|4516.95|382
1631024360000|2021-09-07 14:19:20|4517.1|4516.7|4516.6|4516.2|4517.1|4516.7|4516.6|4516.2|260
1631024370000|2021-09-07 14:19:30|4516.35|4515.95|4516.6|4516.2|4516.6|4516.2|4516.35|4515.95|319
1631024380000|2021-09-07 14:19:40|4516.35|4515.95|4516.35|4515.95|4516.6|4516.2|4516.35|4515.95|334
1631024390000|2021-09-07 14:19:50|4516.1|4515.7|4515.1|4514.7|4516.1|4515.7|4514.1|4513.7|5201
1631024400000|2021-09-07 14:20:00|4514.85|4514.45|4515.35|4514.95|4515.35|4514.95|4514.85|4514.45|1086
1631024410000|2021-09-07 14:20:10|4515.1|4514.7|4515.1|4514.7|4515.6|4515.2|4515.1|4514.7|677
1631024420000|2021-09-07 14:20:20|4515.35|4514.95|4515.1|4514.7|4515.85|4515.45|4515.1|4514.7|692
1631024430000|2021-09-07 14:20:30|4515.35|4514.95|4515.85|4515.45|4516.1|4515.7|4515.1|4514.7|617
1631024440000|2021-09-07 14:20:40|4516.1|4515.7|4516.85|4516.45|4516.85|4516.45|4515.85|4515.45|434
1631024450000|2021-09-07 14:20:50|4516.6|4516.2|4516.6|4516.2|4516.6|4516.2|4516.6|4516.2|323
1631024460000|2021-09-07 14:21:00|4516.47|4516.07|4516.6|4516.2|4516.6|4516.2|4516.35|4515.95|392
1631024470000|2021-09-07 14:21:10|4516.85|4516.45|4517.1|4516.7|4517.1|4516.7|4516.85|4516.45|520
1631024480000|2021-09-07 14:21:20|4516.85|4516.45|4517.6|4517.2|4517.6|4517.2|4516.85|4516.45|326
1631024490000|2021-09-07 14:21:30|4517.72|4517.32|4518.35|4517.95|4518.35|4517.95|4517.6|4517.2|846
1631024500000|2021-09-07 14:21:40|4518.6|4518.2|4518.6|4518.2|4518.85|4518.45|4518.35|4517.95|891
1631024510000|2021-09-07 14:21:50|4518.35|4517.95|4518.6|4518.2|4518.6|4518.2|4518.35|4517.95|316
1631024520000|2021-09-07 14:22:00|4518.35|4517.95|4517.85|4517.45|4518.6|4518.2|4517.85|4517.45|486
1631024530000|2021-09-07 14:22:10|4517.6|4517.2|4517.6|4517.2|4517.6|4517.2|4517.35|4516.95|560
1631024540000|2021-09-07 14:22:20|4517.35|4516.95|4517.1|4516.7|4517.35|4516.95|4517.1|4516.7|171
1631024550000|2021-09-07 14:22:30|4516.85|4516.45|4517.35|4516.95|4517.35|4516.95|4516.85|4516.45|972
1631024560000|2021-09-07 14:22:40|4517.6|4517.2|4517.35|4516.95|4517.85|4517.45|4517.35|4516.95|804
1631024570000|2021-09-07 14:22:50|4517.22|4516.82|4517.1|4516.7|4517.22|4516.82|4517.1|4516.7|154
1631024580000|2021-09-07 14:23:00|4516.6|4516.2|4517.35|4516.95|4517.35|4516.95|4516.6|4516.2|460
1631024590000|2021-09-07 14:23:10|4517.22|4516.82|4517.6|4517.2|4517.85|4517.45|4517.1|4516.7|646
1631024600000|2021-09-07 14:23:20|4517.72|4517.32|4517.85|4517.45|4517.85|4517.45|4517.6|4517.2|1140
1631024610000|2021-09-07 14:23:30|4517.6|4517.2|4517.35|4516.95|4517.6|4517.2|4517.35|4516.95|507
1631024620000|2021-09-07 14:23:40|4517.1|4516.7|4517.1|4516.7|4517.35|4516.95|4517.1|4516.7|258
1631024630000|2021-09-07 14:23:50|4516.85|4516.45|4516.85|4516.45|4517.35|4516.95|4516.85|4516.45|352
1631024640000|2021-09-07 14:24:00|4516.6|4516.2|4516.6|4516.2|4516.85|4516.45|4516.6|4516.2|334
1631024650000|2021-09-07 14:24:10|4516.35|4515.95|4516.35|4515.95|4516.35|4515.95|4516.35|4515.95|389
1631024660000|2021-09-07 14:24:20|4516.6|4516.2|4516.85|4516.45|4516.85|4516.45|4516.6|4516.2|215
1631024670000|2021-09-07 14:24:30|4517.1|4516.7|4517.1|4516.7|4517.35|4516.95|4516.85|4516.45|358
1631024680000|2021-09-07 14:24:40|4517.22|4516.82|4517.1|4516.7|4517.35|4516.95|4517.1|4516.7|277
1631024690000|2021-09-07 14:24:50|4517.35|4516.95|4517.6|4517.2|4517.6|4517.2|4517.35|4516.95|218
1631024700000|2021-09-07 14:25:00|4517.35|4516.95|4516.85|4516.45|4517.35|4516.95|4516.85|4516.45|327
1631024710000|2021-09-07 14:25:10|4516.6|4516.2|4517.1|4516.7|4517.1|4516.7|4516.6|4516.2|381
1631024720000|2021-09-07 14:25:20|4516.85|4516.45|4516.6|4516.2|4516.85|4516.45|4516.6|4516.2|133
1631024730000|2021-09-07 14:25:30|4516.35|4515.95|4516.35|4515.95|4516.35|4515.95|4516.1|4515.7|599
1631024740000|2021-09-07 14:25:40|4516.22|4515.82|4516.1|4515.7|4516.35|4515.95|4516.1|4515.7|235
1631024750000|2021-09-07 14:25:50|4515.85|4515.45|4515.85|4515.45|4515.85|4515.45|4515.85|4515.45|354
1631024760000|2021-09-07 14:26:00|4515.6|4515.2|4515.85|4515.45|4515.85|4515.45|4515.6|4515.2|446
1631024770000|2021-09-07 14:26:10|4516.1|4515.7|4515.85|4515.45|4516.1|4515.7|4515.85|4515.45|239
1631024780000|2021-09-07 14:26:20|4516.1|4515.7|4515.85|4515.45|4516.1|4515.7|4515.85|4515.45|110
1631024790000|2021-09-07 14:26:30|4515.6|4515.2|4515.85|4515.45|4515.85|4515.45|4515.6|4515.2|457
1631024800000|2021-09-07 14:26:40|4516.1|4515.7|4516.1|4515.7|4516.1|4515.7|4515.85|4515.45|235
1631024810000|2021-09-07 14:26:50|4516.35|4515.95|4516.6|4516.2|4516.85|4516.45|4515.85|4515.45|558
1631024820000|2021-09-07 14:27:00|4516.85|4516.45|4516.35|4515.95|4516.85|4516.45|4516.35|4515.95|280
1631024830000|2021-09-07 14:27:10|4516.6|4516.2|4516.6|4516.2|4516.6|4516.2|4516.35|4515.95|136
1631024840000|2021-09-07 14:27:20|4516.85|4516.45|4516.85|4516.45|4517.1|4516.7|4516.85|4516.45|225
1631024850000|2021-09-07 14:27:30|4516.72|4516.32|4516.6|4516.2|4516.72|4516.32|4516.35|4515.95|96
1631024860000|2021-09-07 14:27:40|4516.35|4515.95|4516.6|4516.2|4516.85|4516.45|4516.35|4515.95|271
1631024870000|2021-09-07 14:27:50|4516.35|4515.95|4516.6|4516.2|4516.6|4516.2|4516.35|4515.95|221
1631024880000|2021-09-07 14:28:00|4516.35|4515.95|4516.6|4516.2|4516.6|4516.2|4516.1|4515.7|124
1631024890000|2021-09-07 14:28:10|4516.35|4515.95|4516.6|4516.2|4516.6|4516.2|4516.35|4515.95|142
1631024900000|2021-09-07 14:28:20|4516.47|4516.07|4516.35|4515.95|4516.6|4516.2|4516.35|4515.95|205
1631024910000|2021-09-07 14:28:30|4516.1|4515.7|4516.6|4516.2|4516.6|4516.2|4516.1|4515.7|215
1631024920000|2021-09-07 14:28:40|4516.85|4516.45|4516.85|4516.45|4517.1|4516.7|4516.85|4516.45|300
1631024930000|2021-09-07 14:28:50|4517.1|4516.7|4517.35|4516.95|4517.6|4517.2|4517.1|4516.7|419
1631024940000|2021-09-07 14:29:00|4517.1|4516.7|4516.72|4516.32|4517.35|4516.95|4516.6|4516.2|389
1631024950000|2021-09-07 14:29:10|4516.6|4516.2|4517.35|4516.95|4517.35|4516.95|4516.6|4516.2|283
1631024960000|2021-09-07 14:29:20|4517.6|4517.2|4517.6|4517.2|4517.6|4517.2|4517.6|4517.2|68
1631024970000|2021-09-07 14:29:30|4517.47|4517.07|4517.6|4517.2|4517.6|4517.2|4517.35|4516.95|223
1631024980000|2021-09-07 14:29:40|4517.72|4517.32|4517.35|4516.95|4517.85|4517.45|4517.35|4516.95|292
1631024990000|2021-09-07 14:29:50|4517.1|4516.7|4516.6|4516.2|4517.1|4516.7|4516.35|4515.95|620
1631025000000|2021-09-07 14:30:00|4516.35|4515.95|4515.6|4515.2|4516.35|4515.95|4515.6|4515.2|780
1631025010000|2021-09-07 14:30:10|4515.35|4514.95|4516.1|4515.7|4516.1|4515.7|4515.1|4514.7|830
1631025020000|2021-09-07 14:30:20|4515.85|4515.45|4515.35|4514.95|4515.85|4515.45|4515.35|4514.95|511
1631025030000|2021-09-07 14:30:30|4515.6|4515.2|4515.85|4515.45|4515.85|4515.45|4515.6|4515.2|237
1631025040000|2021-09-07 14:30:40|4515.6|4515.2|4515.35|4514.95|4515.6|4515.2|4515.1|4514.7|354
1631025050000|2021-09-07 14:30:50|4515.1|4514.7|4515.1|4514.7|4515.35|4514.95|4514.85|4514.45|444
1631025060000|2021-09-07 14:31:00|4515.35|4514.95|4515.6|4515.2|4515.6|4515.2|4514.85|4514.45|468
1631025070000|2021-09-07 14:31:10|4515.85|4515.45|4515.85|4515.45|4516.1|4515.7|4515.6|4515.2|388
1631025080000|2021-09-07 14:31:20|4516.1|4515.7|4515.1|4514.7|4516.1|4515.7|4515.1|4514.7|479
1631025090000|2021-09-07 14:31:30|4514.85|4514.45|4514.85|4514.45|4515.1|4514.7|4514.85|4514.45|883
1631025100000|2021-09-07 14:31:40|4515.1|4514.7|4515.1|4514.7|4515.35|4514.95|4515.1|4514.7|314
1631025110000|2021-09-07 14:31:50|4515.35|4514.95|4516.1|4515.7|4516.1|4515.7|4515.35|4514.95|379
1631025120000|2021-09-07 14:32:00|4516.35|4515.95|4516.6|4516.2|4516.85|4516.45|4516.35|4515.95|648
1631025130000|2021-09-07 14:32:10|4516.85|4516.45|4517.35|4516.95|4517.35|4516.95|4516.85|4516.45|866
1631025140000|2021-09-07 14:32:20|4517.6|4517.2|4517.35|4516.95|4517.6|4517.2|4517.22|4516.82|276
1631025150000|2021-09-07 14:32:30|4517.6|4517.2|4517.1|4516.7|4517.6|4517.2|4517.1|4516.7|306
1631025160000|2021-09-07 14:32:40|4516.85|4516.45|4517.35|4516.95|4517.35|4516.95|4516.85|4516.45|346
1631025170000|2021-09-07 14:32:50|4517.1|4516.7|4517.35|4516.95|4517.35|4516.95|4516.97|4516.57|405
1631025180000|2021-09-07 14:33:00|4517.6|4517.2|4517.35|4516.95|4517.6|4517.2|4517.1|4516.7|229
1631025190000|2021-09-07 14:33:10|4517.22|4516.82|4517.35|4516.95|4517.6|4517.2|4517.1|4516.7|243
1631025200000|2021-09-07 14:33:20|4517.6|4517.2|4517.6|4517.2|4517.85|4517.45|4517.6|4517.2|329
1631025210000|2021-09-07 14:33:30|4517.85|4517.45|4518.6|4518.2|4518.6|4518.2|4517.85|4517.45|811
1631025220000|2021-09-07 14:33:40|4518.85|4518.45|4518.85|4518.45|4519.1|4518.7|4518.6|4518.2|1314
1631025230000|2021-09-07 14:33:50|4519.1|4518.7|4518.35|4517.95|4519.1|4518.7|4518.35|4517.95|1624
1631025240000|2021-09-07 14:34:00|4518.1|4517.7|4518.1|4517.7|4518.35|4517.95|4518.1|4517.7|524
1631025250000|2021-09-07 14:34:10|4517.85|4517.45|4517.6|4517.2|4518.1|4517.7|4517.6|4517.2|899
1631025260000|2021-09-07 14:34:20|4517.35|4516.95|4517.35|4516.95|4517.6|4517.2|4517.1|4516.7|427
1631025270000|2021-09-07 14:34:30|4517.1|4516.7|4517.1|4516.7|4517.1|4516.7|4516.85|4516.45|247
1631025280000|2021-09-07 14:34:40|4517.35|4516.95|4517.1|4516.7|4517.35|4516.95|4517.1|4516.7|232
1631025290000|2021-09-07 14:34:50|4516.85|4516.45|4517.1|4516.7|4517.1|4516.7|4516.6|4516.2|290
1631025300000|2021-09-07 14:35:00|4516.85|4516.45|4517.1|4516.7|4517.35|4516.95|4516.85|4516.45|504
1631025310000|2021-09-07 14:35:10|4516.85|4516.45|4517.1|4516.7|4517.1|4516.7|4516.85|4516.45|261
1631025320000|2021-09-07 14:35:20|4517.35|4516.95|4517.1|4516.7|4517.6|4517.2|4517.1|4516.7|332
1631025330000|2021-09-07 14:35:30|4517.35|4516.95|4517.6|4517.2|4517.6|4517.2|4517.1|4516.7|348
1631025340000|2021-09-07 14:35:40|4517.72|4517.32|4518.35|4517.95|4518.35|4517.95|4517.6|4517.2|730
1631025350000|2021-09-07 14:35:50|4518.1|4517.7|4518.1|4517.7|4518.1|4517.7|4517.85|4517.45|377
1631025360000|2021-09-07 14:36:00|4518.22|4517.82|4518.6|4518.2|4518.6|4518.2|4518.1|4517.7|816
1631025370000|2021-09-07 14:36:10|||||||||121
1631025380000|2021-09-07 14:36:20|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|424
1631025390000|2021-09-07 14:36:30|4518.6|4518.2|4519.1|4518.7|4519.35|4518.95|4518.6|4518.2|777
1631025400000|2021-09-07 14:36:40|4519.22|4518.82|4519.6|4519.2|4519.6|4519.2|4519.22|4518.82|898
1631025410000|2021-09-07 14:36:50|4519.85|4519.45|4520.1|4519.7|4520.1|4519.7|4519.85|4519.45|409
1631025420000|2021-09-07 14:37:00|4519.85|4519.45|4519.85|4519.45|4519.85|4519.45|4519.6|4519.2|761
1631025430000|2021-09-07 14:37:10|4520.1|4519.7|4520.1|4519.7|4520.1|4519.7|4519.85|4519.45|475
1631025440000|2021-09-07 14:37:20|4520.35|4519.95|4520.1|4519.7|4520.35|4519.95|4520.1|4519.7|247
1631025450000|2021-09-07 14:37:30|4519.85|4519.45|4519.85|4519.45|4520.1|4519.7|4519.6|4519.2|485
1631025460000|2021-09-07 14:37:40|4519.6|4519.2|4519.85|4519.45|4519.85|4519.45|4519.6|4519.2|99
1631025470000|2021-09-07 14:37:50|4520.1|4519.7|4520.1|4519.7|4520.35|4519.95|4520.1|4519.7|147
1631025480000|2021-09-07 14:38:00|4519.85|4519.45|4520.1|4519.7|4520.1|4519.7|4519.85|4519.45|296
1631025490000|2021-09-07 14:38:10|4519.97|4519.57|4519.85|4519.45|4519.97|4519.57|4519.85|4519.45|367
1631025500000|2021-09-07 14:38:20|4519.6|4519.2|4518.1|4517.7|4519.6|4519.2|4518.1|4517.7|4505
1631025510000|2021-09-07 14:38:30|4518.35|4517.95|4518.35|4517.95|4518.6|4518.2|4518.1|4517.7|1630
1631025520000|2021-09-07 14:38:40|4518.6|4518.2|4517.85|4517.45|4518.6|4518.2|4517.85|4517.45|822
1631025530000|2021-09-07 14:38:50|4518.1|4517.7|4517.85|4517.45|4518.1|4517.7|4517.85|4517.45|744
1631025540000|2021-09-07 14:39:00|4518.1|4517.7|4518.35|4517.95|4518.35|4517.95|4517.85|4517.45|793
1631025550000|2021-09-07 14:39:10|4518.6|4518.2|4518.35|4517.95|4518.6|4518.2|4518.35|4517.95|563
1631025560000|2021-09-07 14:39:20|4518.1|4517.7|4518.35|4517.95|4518.35|4517.95|4518.1|4517.7|196
1631025570000|2021-09-07 14:39:30|4518.1|4517.7|4518.35|4517.95|4518.35|4517.95|4518.1|4517.7|515
1631025580000|2021-09-07 14:39:40|4518.6|4518.2|4518.35|4517.95|4518.6|4518.2|4518.35|4517.95|438
1631025590000|2021-09-07 14:39:50|4518.6|4518.2|4518.6|4518.2|4518.6|4518.2|4518.6|4518.2|394
1631025600000|2021-09-07 14:40:00|||||||||13
1631025610000|2021-09-07 14:40:10|4518.47|4518.07|4518.35|4517.95|4518.47|4518.07|4518.1|4517.7|516
1631025620000|2021-09-07 14:40:20|4518.47|4518.07|4518.6|4518.2|4518.6|4518.2|4518.47|4518.07|167
1631025630000|2021-09-07 14:40:30|4518.35|4517.95|4518.6|4518.2|4518.6|4518.2|4518.35|4517.95|480
1631025640000|2021-09-07 14:40:40|4518.85|4518.45|4518.6|4518.2|4518.85|4518.45|4518.6|4518.2|496
1631025650000|2021-09-07 14:40:50|4518.72|4518.32|4518.6|4518.2|4518.72|4518.32|4518.6|4518.2|352
1631025660000|2021-09-07 14:41:00|4518.35|4517.95|4518.35|4517.95|4518.35|4517.95|4518.35|4517.95|243
1631025670000|2021-09-07 14:41:10|4518.47|4518.07|4518.35|4517.95|4518.47|4518.07|4518.1|4517.7|205
1631025680000|2021-09-07 14:41:20|4518.1|4517.7|4518.85|4518.45|4518.85|4518.45|4518.1|4517.7|419
1631025690000|2021-09-07 14:41:30|4519.1|4518.7|4519.35|4518.95|4519.35|4518.95|4519.1|4518.7|365
1631025700000|2021-09-07 14:41:40|4519.6|4519.2|4519.1|4518.7|4519.6|4519.2|4519.1|4518.7|437
1631025710000|2021-09-07 14:41:50|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|4518.72|4518.32|278
1631025720000|2021-09-07 14:42:00|4518.72|4518.32|4518.85|4518.45|4518.85|4518.45|4518.6|4518.2|144
1631025730000|2021-09-07 14:42:10|4518.6|4518.2|4518.35|4517.95|4518.6|4518.2|4518.35|4517.95|447
1631025740000|2021-09-07 14:42:20|4518.47|4518.07|4518.6|4518.2|4519.1|4518.7|4518.47|4518.07|493
1631025750000|2021-09-07 14:42:30|4518.35|4517.95|4518.85|4518.45|4519.1|4518.7|4518.35|4517.95|457
1631025760000|2021-09-07 14:42:40|4519.1|4518.7|4518.72|4518.32|4519.1|4518.7|4518.6|4518.2|181
1631025770000|2021-09-07 14:42:50|4518.85|4518.45|4519.1|4518.7|4519.1|4518.7|4518.6|4518.2|366
1631025780000|2021-09-07 14:43:00|4519.35|4518.95|4519.35|4518.95|4519.35|4518.95|4519.35|4518.95|72
1631025790000|2021-09-07 14:43:10|4519.47|4519.07|4519.6|4519.2|4519.6|4519.2|4519.35|4518.95|259
1631025800000|2021-09-07 14:43:20|4519.35|4518.95|4519.35|4518.95|4519.6|4519.2|4519.1|4518.7|208
1631025810000|2021-09-07 14:43:30|4519.6|4519.2|4519.6|4519.2|4519.6|4519.2|4519.35|4518.95|2035
1631025820000|2021-09-07 14:43:40|4519.35|4518.95|4519.85|4519.45|4519.85|4519.45|4519.35|4518.95|360
1631025830000|2021-09-07 14:43:50|4519.6|4519.2|4519.6|4519.2|4519.85|4519.45|4519.6|4519.2|154
1631025840000|2021-09-07 14:44:00|4519.35|4518.95|4519.6|4519.2|4519.6|4519.2|4519.35|4518.95|190
1631025850000|2021-09-07 14:44:10|4519.35|4518.95|4519.35|4518.95|4519.6|4519.2|4519.35|4518.95|220
1631025860000|2021-09-07 14:44:20|4519.6|4519.2|4519.6|4519.2|4519.85|4519.45|4519.35|4518.95|199
1631025870000|2021-09-07 14:44:30|4519.85|4519.45|4519.85|4519.45|4519.85|4519.45|4519.85|4519.45|257
1631025880000|2021-09-07 14:44:40|||||||||22
1631025890000|2021-09-07 14:44:50|4520.1|4519.7|4520.1|4519.7|4520.1|4519.7|4519.85|4519.45|260
1631025900000|2021-09-07 14:45:00|4519.85|4519.45|4520.1|4519.7|4520.35|4519.95|4519.85|4519.45|735
1631025910000|2021-09-07 14:45:10|4520.35|4519.95|4520.35|4519.95|4520.35|4519.95|4520.35|4519.95|176
1631025920000|2021-09-07 14:45:20|4520.1|4519.7|4520.6|4520.2|4520.6|4520.2|4520.1|4519.7|1431
1631025930000|2021-09-07 14:45:30|4520.85|4520.45|4521.1|4520.7|4521.1|4520.7|4520.85|4520.45|501
1631025940000|2021-09-07 14:45:40|4520.85|4520.45|4520.6|4520.2|4521.1|4520.7|4520.6|4520.2|342
1631025950000|2021-09-07 14:45:50|4520.85|4520.45|4520.6|4520.2|4520.85|4520.45|4520.35|4519.95|328
1631025960000|2021-09-07 14:46:00|||||||||345
1631025970000|2021-09-07 14:46:10|4520.35|4519.95|4520.35|4519.95|4520.35|4519.95|4520.35|4519.95|300
1631025980000|2021-09-07 14:46:20|4520.1|4519.7|4519.6|4519.2|4520.1|4519.7|4519.6|4519.2|305
1631025990000|2021-09-07 14:46:30|4519.85|4519.45|4519.85|4519.45|4519.85|4519.45|4519.85|4519.45|210
1631026000000|2021-09-07 14:46:40|4519.72|4519.32|4519.85|4519.45|4520.1|4519.7|4519.6|4519.2|485
1631026010000|2021-09-07 14:46:50|4520.1|4519.7|4520.35|4519.95|4520.35|4519.95|4520.1|4519.7|238
1631026020000|2021-09-07 14:47:00|4520.22|4519.82|4520.1|4519.7|4520.35|4519.95|4520.1|4519.7|226
1631026030000|2021-09-07 14:47:10|4520.35|4519.95|4520.85|4520.45|4520.85|4520.45|4520.35|4519.95|347
1631026040000|2021-09-07 14:47:20|4520.6|4520.2|4520.6|4520.2|4520.6|4520.2|4520.6|4520.2|77
1631026050000|2021-09-07 14:47:30|4520.35|4519.95|4520.6|4520.2|4520.85|4520.45|4520.35|4519.95|314
1631026060000|2021-09-07 14:47:40|4520.85|4520.45|4520.85|4520.45|4521.1|4520.7|4520.85|4520.45|504
1631026070000|2021-09-07 14:47:50|4520.6|4520.2|4520.6|4520.2|4520.6|4520.2|4520.6|4520.2|116
1631026080000|2021-09-07 14:48:00|4520.35|4519.95|4520.35|4519.95|4520.35|4519.95|4520.35|4519.95|188
1631026090000|2021-09-07 14:48:10|4520.6|4520.2|4520.6|4520.2|4520.6|4520.2|4520.6|4520.2|412
1631026100000|2021-09-07 14:48:20|4520.35|4519.95|4520.35|4519.95|4520.35|4519.95|4520.1|4519.7|240
1631026110000|2021-09-07 14:48:30|4520.1|4519.7|4520.35|4519.95|4520.35|4519.95|4520.1|4519.7|104
1631026120000|2021-09-07 14:48:40|||||||||37
1631026130000|2021-09-07 14:48:50|4520.47|4520.07|4521.1|4520.7|4521.1|4520.7|4520.47|4520.07|566
1631026140000|2021-09-07 14:49:00|4521.35|4520.95|4521.6|4521.2|4521.6|4521.2|4521.35|4520.95|701
1631026150000|2021-09-07 14:49:10|4521.85|4521.45|4521.6|4521.2|4521.85|4521.45|4521.6|4521.2|476
1631026160000|2021-09-07 14:49:20|4521.85|4521.45|4521.85|4521.45|4521.85|4521.45|4521.6|4521.2|848
1631026170000|2021-09-07 14:49:30|4521.6|4521.2|4521.6|4521.2|4521.85|4521.45|4521.6|4521.2|259
1631026180000|2021-09-07 14:49:40|4521.35|4520.95|4521.35|4520.95|4521.6|4521.2|4521.35|4520.95|554
1631026190000|2021-09-07 14:49:50|4521.1|4520.7|4521.1|4520.7|4521.1|4520.7|4521.1|4520.7|446
1631026200000|2021-09-07 14:50:00|4521.35|4520.95|4521.6|4521.2|4521.6|4521.2|4521.35|4520.95|333
1631026210000|2021-09-07 14:50:10|4521.35|4520.95|4521.6|4521.2|4521.85|4521.45|4521.35|4520.95|496
1631026220000|2021-09-07 14:50:20|4521.72|4521.32|4521.6|4521.2|4521.85|4521.45|4521.6|4521.2|485
1631026230000|2021-09-07 14:50:30|4521.35|4520.95|4520.85|4520.45|4521.35|4520.95|4520.85|4520.45|1801
1631026240000|2021-09-07 14:50:40|4521.1|4520.7|4521.35|4520.95|4521.35|4520.95|4521.1|4520.7|859
1631026250000|2021-09-07 14:50:50|4521.6|4521.2|4521.85|4521.45|4521.85|4521.45|4521.35|4520.95|543
1631026260000|2021-09-07 14:51:00|4522.1|4521.7|4522.1|4521.7|4522.1|4521.7|4521.85|4521.45|483
1631026270000|2021-09-07 14:51:10|4522.35|4521.95|4522.1|4521.7|4522.35|4521.95|4522.1|4521.7|803
1631026280000|2021-09-07 14:51:20|4522.22|4521.82|4522.6|4522.2|4522.6|4522.2|4522.22|4521.82|778
1631026290000|2021-09-07 14:51:30|4522.85|4522.45|4522.6|4522.2|4522.85|4522.45|4522.35|4521.95|1021
1631026300000|2021-09-07 14:51:40|4522.35|4521.95|4522.35|4521.95|4522.35|4521.95|4522.35|4521.95|201
1631026310000|2021-09-07 14:51:50|4522.22|4521.82|4521.85|4521.45|4522.22|4521.82|4521.85|4521.45|533
1631026320000|2021-09-07 14:52:00|4521.6|4521.2|4521.6|4521.2|4521.85|4521.45|4521.6|4521.2|499
1631026330000|2021-09-07 14:52:10|4521.85|4521.45|4521.6|4521.2|4521.85|4521.45|4521.6|4521.2|443
1631026340000|2021-09-07 14:52:20|4521.72|4521.32|4521.6|4521.2|4521.85|4521.45|4521.6|4521.2|253
1631026350000|2021-09-07 14:52:30|4521.35|4520.95|4521.1|4520.7|4521.35|4520.95|4521.1|4520.7|568
1631026360000|2021-09-07 14:52:40|4521.22|4520.82|4521.35|4520.95|4521.35|4520.95|4521.1|4520.7|197
1631026370000|2021-09-07 14:52:50|4521.1|4520.7|4521.1|4520.7|4521.1|4520.7|4520.97|4520.57|229
1631026380000|2021-09-07 14:53:00|4520.97|4520.57|4521.35|4520.95|4521.6|4521.2|4520.85|4520.45|415
1631026390000|2021-09-07 14:53:10|4521.1|4520.7|4521.1|4520.7|4521.35|4520.95|4521.1|4520.7|320
1631026400000|2021-09-07 14:53:20|4520.85|4520.45|4520.85|4520.45|4520.85|4520.45|4520.85|4520.45|210
1631026410000|2021-09-07 14:53:30|4521.1|4520.7|4521.1|4520.7|4521.35|4520.95|4521.1|4520.7|252
1631026420000|2021-09-07 14:53:40|4521.35|4520.95|4521.1|4520.7|4521.35|4520.95|4521.1|4520.7|452
1631026430000|2021-09-07 14:53:50|4521.35|4520.95|4521.6|4521.2|4521.6|4521.2|4521.35|4520.95|220
1631026440000|2021-09-07 14:54:00|4521.72|4521.32|4521.85|4521.45|4521.85|4521.45|4521.72|4521.32|134
1631026450000|2021-09-07 14:54:10|4521.6|4521.2|4521.6|4521.2|4521.85|4521.45|4521.6|4521.2|725
1631026460000|2021-09-07 14:54:20|4521.35|4520.95|4521.6|4521.2|4521.6|4521.2|4521.35|4520.95|208
1631026470000|2021-09-07 14:54:30|||||||||73
1631026480000|2021-09-07 14:54:40|4521.35|4520.95|4521.35|4520.95|4521.35|4520.95|4521.35|4520.95|68
1631026490000|2021-09-07 14:54:50|4521.1|4520.7|4521.1|4520.7|4521.35|4520.95|4521.1|4520.7|254
1631026500000|2021-09-07 14:55:00|||||||||399
1631026510000|2021-09-07 14:55:10|4521.35|4520.95|4521.35|4520.95|4521.35|4520.95|4521.35|4520.95|367
1631026520000|2021-09-07 14:55:20|4521.22|4520.82|4521.1|4520.7|4521.35|4520.95|4520.85|4520.45|393
1631026530000|2021-09-07 14:55:30|4520.85|4520.45|4521.1|4520.7|4521.1|4520.7|4520.85|4520.45|188
1631026540000|2021-09-07 14:55:40|4521.35|4520.95|4521.35|4520.95|4521.35|4520.95|4521.1|4520.7|269
1631026550000|2021-09-07 14:55:50|4521.1|4520.7|4521.1|4520.7|4521.1|4520.7|4520.85|4520.45|159
1631026560000|2021-09-07 14:56:00|4520.97|4520.57|4521.1|4520.7|4521.1|4520.7|4520.85|4520.45|245
1631026570000|2021-09-07 14:56:10|4521.35|4520.95|4520.85|4520.45|4521.6|4521.2|4520.85|4520.45|583
1631026580000|2021-09-07 14:56:20|4521.1|4520.7|4521.1|4520.7|4521.1|4520.7|4521.1|4520.7|303
1631026590000|2021-09-07 14:56:30|4521.22|4520.82|4521.1|4520.7|4521.35|4520.95|4521.1|4520.7|125
1631026600000|2021-09-07 14:56:40|4521.22|4520.82|4521.1|4520.7|4521.35|4520.95|4521.1|4520.7|269
1631026610000|2021-09-07 14:56:50|4521.35|4520.95|4521.35|4520.95|4521.35|4520.95|4521.35|4520.95|309
1631026620000|2021-09-07 14:57:00|4521.6|4521.2|4521.35|4520.95|4521.6|4521.2|4521.1|4520.7|298
1631026630000|2021-09-07 14:57:10|4521.1|4520.7|4521.6|4521.2|4521.6|4521.2|4521.1|4520.7|120
1631026640000|2021-09-07 14:57:20|4521.85|4521.45|4522.1|4521.7|4522.1|4521.7|4521.85|4521.45|245
1631026650000|2021-09-07 14:57:30|4522.35|4521.95|4522.1|4521.7|4522.35|4521.95|4522.1|4521.7|328
1631026660000|2021-09-07 14:57:40|4521.85|4521.45|4521.85|4521.45|4522.1|4521.7|4521.85|4521.45|344
1631026670000|2021-09-07 14:57:50|4522.1|4521.7|4522.1|4521.7|4522.1|4521.7|4521.85|4521.45|316
1631026680000|2021-09-07 14:58:00|4522.35|4521.95|4522.1|4521.7|4522.35|4521.95|4522.1|4521.7|252
1631026690000|2021-09-07 14:58:10|4521.97|4521.57|4521.85|4521.45|4522.1|4521.7|4521.85|4521.45|179
1631026700000|2021-09-07 14:58:20|4521.97|4521.57|4522.1|4521.7|4522.35|4521.95|4521.97|4521.57|103
1631026710000|2021-09-07 14:58:30|||||||||67
1631026720000|2021-09-07 14:58:40|||||||||188
1631026730000|2021-09-07 14:58:50|4522.35|4521.95|4522.1|4521.7|4522.35|4521.95|4522.1|4521.7|188
1631026740000|2021-09-07 14:59:00|4521.97|4521.57|4522.1|4521.7|4522.1|4521.7|4521.85|4521.45|169
1631026750000|2021-09-07 14:59:10|4521.97|4521.57|4521.85|4521.45|4521.97|4521.57|4521.6|4521.2|364
1631026760000|2021-09-07 14:59:20|4521.6|4521.2|4521.85|4521.45|4521.85|4521.45|4521.6|4521.2|332
1631026770000|2021-09-07 14:59:30|||||||||51
1631026780000|2021-09-07 14:59:40|4522.1|4521.7|4522.1|4521.7|4522.1|4521.7|4522.1|4521.7|329
1631026790000|2021-09-07 14:59:50|4522.35|4521.95|4522.1|4521.7|4522.35|4521.95|4522.1|4521.7|213
1631026800000|2021-09-07 15:00:00|4521.85|4521.45|4521.85|4521.45|4522.1|4521.7|4521.85|4521.45|635
1631026810000|2021-09-07 15:00:10|4521.97|4521.57|4521.85|4521.45|4522.1|4521.7|4521.6|4521.2|308
1631026820000|2021-09-07 15:00:20|4522.1|4521.7|4522.1|4521.7|4522.1|4521.7|4522.1|4521.7|148
1631026830000|2021-09-07 15:00:30|4522.35|4521.95|4521.85|4521.45|4522.35|4521.95|4521.85|4521.45|343
1631026840000|2021-09-07 15:00:40|4521.6|4521.2|4521.1|4520.7|4521.6|4521.2|4521.1|4520.7|327
1631026850000|2021-09-07 15:00:50|4520.97|4520.57|4521.1|4520.7|4521.1|4520.7|4520.97|4520.57|744
1631026860000|2021-09-07 15:01:00|4521.35|4520.95|4521.1|4520.7|4521.35|4520.95|4521.1|4520.7|233
1631026870000|2021-09-07 15:01:10|4520.85|4520.45|4521.1|4520.7|4521.1|4520.7|4520.85|4520.45|221
1631026880000|2021-09-07 15:01:20|4520.97|4520.57|4521.1|4520.7|4521.1|4520.7|4520.97|4520.57|290
1631026890000|2021-09-07 15:01:30|4521.35|4520.95|4521.35|4520.95|4521.35|4520.95|4521.1|4520.7|275
1631026900000|2021-09-07 15:01:40|4521.1|4520.7|4521.1|4520.7|4521.1|4520.7|4521.1|4520.7|198
1631026910000|2021-09-07 15:01:50|||||||||139
1631026920000|2021-09-07 15:02:00|4521.35|4520.95|4521.35|4520.95|4521.35|4520.95|4521.1|4520.7|307
1631026930000|2021-09-07 15:02:10|||||||||24
1631026940000|2021-09-07 15:02:20|4521.1|4520.7|4520.6|4520.2|4521.1|4520.7|4520.6|4520.2|411
1631026950000|2021-09-07 15:02:30|4520.35|4519.95|4520.1|4519.7|4520.35|4519.95|4520.1|4519.7|485
1631026960000|2021-09-07 15:02:40|4519.85|4519.45|4519.85|4519.45|4520.1|4519.7|4519.85|4519.45|665
1631026970000|2021-09-07 15:02:50|4519.72|4519.32|4519.6|4519.2|4519.72|4519.32|4519.6|4519.2|375
1631026980000|2021-09-07 15:03:00|4519.85|4519.45|4519.85|4519.45|4519.85|4519.45|4519.85|4519.45|225
1631026990000|2021-09-07 15:03:10|4520.1|4519.7|4520.1|4519.7|4520.1|4519.7|4519.85|4519.45|578
1631027000000|2021-09-07 15:03:20|4519.85|4519.45|4519.85|4519.45|4519.85|4519.45|4519.85|4519.45|293
1631027010000|2021-09-07 15:03:30|4519.6|4519.2|4520.1|4519.7|4520.1|4519.7|4519.6|4519.2|164
1631027020000|2021-09-07 15:03:40|4520.35|4519.95|4520.1|4519.7|4520.6|4520.2|4519.85|4519.45|652
1631027030000|2021-09-07 15:03:50|4519.85|4519.45|4519.6|4519.2|4519.85|4519.45|4519.6|4519.2|447
1631027040000|2021-09-07 15:04:00|||||||||657
1631027050000|2021-09-07 15:04:10|4519.47|4519.07|4519.1|4518.7|4519.47|4519.07|4519.1|4518.7|433
1631027060000|2021-09-07 15:04:20|4519.35|4518.95|4519.35|4518.95|4519.35|4518.95|4519.35|4518.95|231
1631027070000|2021-09-07 15:04:30|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|473
1631027080000|2021-09-07 15:04:40|4518.85|4518.45|4519.1|4518.7|4519.1|4518.7|4518.85|4518.45|417
1631027090000|2021-09-07 15:04:50|4519.35|4518.95|4519.6|4519.2|4519.6|4519.2|4519.35|4518.95|494
1631027100000|2021-09-07 15:05:00|4519.35|4518.95|4519.6|4519.2|4519.6|4519.2|4519.35|4518.95|281
1631027110000|2021-09-07 15:05:10|4519.47|4519.07|4519.35|4518.95|4519.47|4519.07|4519.1|4518.7|789
1631027120000|2021-09-07 15:05:20|4519.6|4519.2|4519.35|4518.95|4519.6|4519.2|4519.35|4518.95|735
1631027130000|2021-09-07 15:05:30|4519.6|4519.2|4519.35|4518.95|4519.6|4519.2|4519.1|4518.7|387
1631027140000|2021-09-07 15:05:40|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|301
1631027150000|2021-09-07 15:05:50|4518.85|4518.45|4519.1|4518.7|4519.1|4518.7|4518.85|4518.45|280
1631027160000|2021-09-07 15:06:00|4518.85|4518.45|4518.85|4518.45|4519.1|4518.7|4518.6|4518.2|611
1631027170000|2021-09-07 15:06:10|4518.6|4518.2|4518.35|4517.95|4518.6|4518.2|4518.35|4517.95|357
1631027180000|2021-09-07 15:06:20|4518.6|4518.2|4518.6|4518.2|4518.6|4518.2|4518.6|4518.2|226
1631027190000|2021-09-07 15:06:30|4518.35|4517.95|4518.35|4517.95|4518.35|4517.95|4518.35|4517.95|127
1631027200000|2021-09-07 15:06:40|4518.6|4518.2|4518.85|4518.45|4518.85|4518.45|4518.6|4518.2|305
1631027210000|2021-09-07 15:06:50|4518.72|4518.32|4518.6|4518.2|4518.85|4518.45|4518.35|4517.95|182
1631027220000|2021-09-07 15:07:00|4518.35|4517.95|4518.1|4517.7|4518.35|4517.95|4518.1|4517.7|273
1631027230000|2021-09-07 15:07:10|4518.35|4517.95|4518.35|4517.95|4518.35|4517.95|4518.35|4517.95|321
1631027240000|2021-09-07 15:07:20|4518.6|4518.2|4518.85|4518.45|4518.85|4518.45|4518.6|4518.2|132
1631027250000|2021-09-07 15:07:30|4518.72|4518.32|4519.1|4518.7|4519.1|4518.7|4518.72|4518.32|232
1631027260000|2021-09-07 15:07:40|4519.35|4518.95|4519.35|4518.95|4519.6|4519.2|4519.35|4518.95|322
1631027270000|2021-09-07 15:07:50|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|105
1631027280000|2021-09-07 15:08:00|4518.85|4518.45|4519.1|4518.7|4519.1|4518.7|4518.85|4518.45|398
1631027290000|2021-09-07 15:08:10|4518.97|4518.57|4518.85|4518.45|4519.1|4518.7|4518.85|4518.45|229
1631027300000|2021-09-07 15:08:20|4518.72|4518.32|4518.6|4518.2|4518.72|4518.32|4518.6|4518.2|81
1631027310000|2021-09-07 15:08:30|4518.47|4518.07|4518.35|4517.95|4518.6|4518.2|4518.35|4517.95|305
1631027320000|2021-09-07 15:08:40|4518.1|4517.7|4517.6|4517.2|4518.1|4517.7|4517.6|4517.2|1365
1631027330000|2021-09-07 15:08:50|4517.35|4516.95|4517.35|4516.95|4517.6|4517.2|4517.35|4516.95|388
1631027340000|2021-09-07 15:09:00|||||||||307
1631027350000|2021-09-07 15:09:10|4517.6|4517.2|4517.6|4517.2|4517.6|4517.2|4517.6|4517.2|996
1631027360000|2021-09-07 15:09:20|4517.35|4516.95|4517.1|4516.7|4517.35|4516.95|4517.1|4516.7|315
1631027370000|2021-09-07 15:09:30|4517.35|4516.95|4517.1|4516.7|4517.35|4516.95|4517.1|4516.7|297
1631027380000|2021-09-07 15:09:40|4517.35|4516.95|4517.35|4516.95|4517.35|4516.95|4517.22|4516.82|180
1631027390000|2021-09-07 15:09:50|4517.1|4516.7|4517.6|4517.2|4517.6|4517.2|4517.1|4516.7|680
1631027400000|2021-09-07 15:10:00|4517.35|4516.95|4517.35|4516.95|4517.35|4516.95|4517.35|4516.95|313
1631027410000|2021-09-07 15:10:10|4517.1|4516.7|4516.85|4516.45|4517.1|4516.7|4516.85|4516.45|526
1631027420000|2021-09-07 15:10:20|4516.6|4516.2|4516.6|4516.2|4516.6|4516.2|4516.6|4516.2|160
1631027430000|2021-09-07 15:10:30|4516.35|4515.95|4516.35|4515.95|4516.6|4516.2|4516.35|4515.95|563
1631027440000|2021-09-07 15:10:40|4516.1|4515.7|4515.85|4515.45|4516.1|4515.7|4515.85|4515.45|630
1631027450000|2021-09-07 15:10:50|4515.6|4515.2|4515.6|4515.2|4515.6|4515.2|4515.6|4515.2|329
1631027460000|2021-09-07 15:11:00|4515.85|4515.45|4515.85|4515.45|4515.85|4515.45|4515.6|4515.2|410
1631027470000|2021-09-07 15:11:10|4516.1|4515.7|4516.35|4515.95|4516.6|4516.2|4516.1|4515.7|441
1631027480000|2021-09-07 15:11:20|4516.47|4516.07|4516.35|4515.95|4516.6|4516.2|4516.35|4515.95|563
1631027490000|2021-09-07 15:11:30|4516.6|4516.2|4516.1|4515.7|4516.6|4516.2|4516.1|4515.7|116
1631027500000|2021-09-07 15:11:40|4516.35|4515.95|4516.1|4515.7|4516.35|4515.95|4516.1|4515.7|184
1631027510000|2021-09-07 15:11:50|4516.22|4515.82|4516.35|4515.95|4516.35|4515.95|4516.1|4515.7|243
1631027520000|2021-09-07 15:12:00|4516.1|4515.7|4515.85|4515.45|4516.1|4515.7|4515.85|4515.45|297
1631027530000|2021-09-07 15:12:10|4516.1|4515.7|4516.1|4515.7|4516.35|4515.95|4516.1|4515.7|385
1631027540000|2021-09-07 15:12:20|4516.35|4515.95|4516.85|4516.45|4516.85|4516.45|4516.35|4515.95|378
1631027550000|2021-09-07 15:12:30|4516.6|4516.2|4516.6|4516.2|4516.6|4516.2|4516.35|4515.95|206
1631027560000|2021-09-07 15:12:40|4516.85|4516.45|4517.1|4516.7|4517.1|4516.7|4516.85|4516.45|133
1631027570000|2021-09-07 15:12:50|4517.35|4516.95|4517.35|4516.95|4517.35|4516.95|4517.1|4516.7|311
1631027580000|2021-09-07 15:13:00|4517.1|4516.7|4517.1|4516.7|4517.1|4516.7|4517.1|4516.7|216
1631027590000|2021-09-07 15:13:10|4517.35|4516.95|4517.35|4516.95|4517.35|4516.95|4517.35|4516.95|180
1631027600000|2021-09-07 15:13:20|||||||||41
1631027610000|2021-09-07 15:13:30|4517.1|4516.7|4516.85|4516.45|4517.35|4516.95|4516.85|4516.45|421
1631027620000|2021-09-07 15:13:40|4516.97|4516.57|4516.85|4516.45|4517.1|4516.7|4516.6|4516.2|320
1631027630000|2021-09-07 15:13:50|4517.1|4516.7|4517.1|4516.7|4517.1|4516.7|4517.1|4516.7|103
1631027640000|2021-09-07 15:14:00|4516.85|4516.45|4516.85|4516.45|4516.85|4516.45|4516.6|4516.2|182
1631027650000|2021-09-07 15:14:10|4516.6|4516.2|4516.35|4515.95|4516.6|4516.2|4516.35|4515.95|245
1631027660000|2021-09-07 15:14:20|4516.1|4515.7|4516.1|4515.7|4516.1|4515.7|4515.85|4515.45|267
1631027670000|2021-09-07 15:14:30|4515.85|4515.45|4515.6|4515.2|4515.85|4515.45|4515.6|4515.2|273
1631027680000|2021-09-07 15:14:40|4515.85|4515.45|4515.6|4515.2|4515.85|4515.45|4515.35|4514.95|281
1631027690000|2021-09-07 15:14:50|4515.35|4514.95|4515.1|4514.7|4515.35|4514.95|4515.1|4514.7|756
1631027700000|2021-09-07 15:15:00|4514.85|4514.45|4514.35|4513.95|4514.85|4514.45|4514.1|4513.7|1916
1631027710000|2021-09-07 15:15:10|4514.6|4514.2|4513.35|4512.95|4514.6|4514.2|4513.1|4512.7|1774
1631027720000|2021-09-07 15:15:20|4513.6|4513.2|4513.6|4513.2|4513.6|4513.2|4513.35|4512.95|644
1631027730000|2021-09-07 15:15:30|4513.85|4513.45|4513.6|4513.2|4513.85|4513.45|4513.6|4513.2|582
1631027740000|2021-09-07 15:15:40|4513.85|4513.45|4514.1|4513.7|4514.35|4513.95|4513.85|4513.45|484
1631027750000|2021-09-07 15:15:50|4514.35|4513.95|4514.1|4513.7|4514.35|4513.95|4513.85|4513.45|253
1631027760000|2021-09-07 15:16:00|4513.85|4513.45|4513.85|4513.45|4514.1|4513.7|4513.6|4513.2|464
1631027770000|2021-09-07 15:16:10|4513.6|4513.2|4513.85|4513.45|4514.1|4513.7|4513.6|4513.2|554
1631027780000|2021-09-07 15:16:20|4514.1|4513.7|4514.85|4514.45|4514.85|4514.45|4513.85|4513.45|585
1631027790000|2021-09-07 15:16:30|4514.6|4514.2|4514.85|4514.45|4514.85|4514.45|4514.6|4514.2|332
1631027800000|2021-09-07 15:16:40|4514.72|4514.32|4515.1|4514.7|4515.1|4514.7|4514.6|4514.2|331
1631027810000|2021-09-07 15:16:50|4515.35|4514.95|4516.1|4515.7|4516.35|4515.95|4515.35|4514.95|1245
1631027820000|2021-09-07 15:17:00|4516.35|4515.95|4516.1|4515.7|4516.35|4515.95|4516.1|4515.7|951
1631027830000|2021-09-07 15:17:10|4515.85|4515.45|4516.1|4515.7|4516.1|4515.7|4515.85|4515.45|214
1631027840000|2021-09-07 15:17:20|4516.35|4515.95|4516.85|4516.45|4516.85|4516.45|4516.35|4515.95|407
1631027850000|2021-09-07 15:17:30|4517.1|4516.7|4516.85|4516.45|4517.1|4516.7|4516.6|4516.2|398
1631027860000|2021-09-07 15:17:40|4516.6|4516.2|4516.35|4515.95|4516.6|4516.2|4516.35|4515.95|300
1631027870000|2021-09-07 15:17:50|4516.6|4516.2|4516.35|4515.95|4516.6|4516.2|4516.1|4515.7|217
1631027880000|2021-09-07 15:18:00|4516.1|4515.7|4516.1|4515.7|4516.1|4515.7|4516.1|4515.7|149
1631027890000|2021-09-07 15:18:10|4515.85|4515.45|4516.35|4515.95|4516.35|4515.95|4515.85|4515.45|287
1631027900000|2021-09-07 15:18:20|4516.6|4516.2|4516.35|4515.95|4516.6|4516.2|4516.35|4515.95|118
1631027910000|2021-09-07 15:18:30|4516.6|4516.2|4516.85|4516.45|4516.85|4516.45|4516.6|4516.2|135
1631027920000|2021-09-07 15:18:40|4516.6|4516.2|4516.6|4516.2|4516.6|4516.2|4516.6|4516.2|211
1631027930000|2021-09-07 15:18:50|4516.35|4515.95|4516.35|4515.95|4516.6|4516.2|4516.35|4515.95|248
1631027940000|2021-09-07 15:19:00|4516.6|4516.2|4516.85|4516.45|4516.85|4516.45|4516.35|4515.95|200
1631027950000|2021-09-07 15:19:10|4517.1|4516.7|4517.1|4516.7|4517.1|4516.7|4517.1|4516.7|54
1631027960000|2021-09-07 15:19:20|4516.85|4516.45|4517.1|4516.7|4517.1|4516.7|4516.85|4516.45|351
1631027970000|2021-09-07 15:19:30|4516.85|4516.45|4517.1|4516.7|4517.1|4516.7|4516.85|4516.45|164
1631027980000|2021-09-07 15:19:40|4517.35|4516.95|4517.35|4516.95|4517.35|4516.95|4517.35|4516.95|121
1631027990000|2021-09-07 15:19:50|4517.1|4516.7|4517.1|4516.7|4517.1|4516.7|4517.1|4516.7|210
1631028000000|2021-09-07 15:20:00|4516.85|4516.45|4517.1|4516.7|4517.1|4516.7|4516.85|4516.45|268
1631028010000|2021-09-07 15:20:10|4516.85|4516.45|4516.6|4516.2|4516.85|4516.45|4516.6|4516.2|260
1631028020000|2021-09-07 15:20:20|4516.35|4515.95|4516.85|4516.45|4517.1|4516.7|4516.35|4515.95|482
1631028030000|2021-09-07 15:20:30|4517.1|4516.7|4516.85|4516.45|4517.1|4516.7|4516.85|4516.45|183
1631028040000|2021-09-07 15:20:40|4516.6|4516.2|4516.6|4516.2|4516.6|4516.2|4516.6|4516.2|30
1631028050000|2021-09-07 15:20:50|4516.85|4516.45|4516.85|4516.45|4516.85|4516.45|4516.6|4516.2|167
1631028060000|2021-09-07 15:21:00|4516.6|4516.2|4516.85|4516.45|4516.85|4516.45|4516.6|4516.2|271
1631028070000|2021-09-07 15:21:10|4517.1|4516.7|4516.6|4516.2|4517.1|4516.7|4516.6|4516.2|140
1631028080000|2021-09-07 15:21:20|4516.35|4515.95|4516.1|4515.7|4516.35|4515.95|4516.1|4515.7|376
1631028090000|2021-09-07 15:21:30|||||||||149
1631028100000|2021-09-07 15:21:40|4516.35|4515.95|4516.1|4515.7|4516.35|4515.95|4516.1|4515.7|314
1631028110000|2021-09-07 15:21:50|4515.85|4515.45|4515.85|4515.45|4515.85|4515.45|4515.85|4515.45|66
1631028120000|2021-09-07 15:22:00|4516.1|4515.7|4515.85|4515.45|4516.1|4515.7|4515.85|4515.45|299
1631028130000|2021-09-07 15:22:10|4516.1|4515.7|4516.35|4515.95|4516.35|4515.95|4516.1|4515.7|547
1631028140000|2021-09-07 15:22:20|4516.1|4515.7|4516.35|4515.95|4516.35|4515.95|4516.1|4515.7|474
1631028150000|2021-09-07 15:22:30|4516.6|4516.2|4516.85|4516.45|4516.85|4516.45|4516.6|4516.2|345
1631028160000|2021-09-07 15:22:40|4516.6|4516.2|4516.6|4516.2|4516.6|4516.2|4516.6|4516.2|190
1631028170000|2021-09-07 15:22:50|4516.35|4515.95|4516.1|4515.7|4516.35|4515.95|4516.1|4515.7|176
1631028180000|2021-09-07 15:23:00|4516.35|4515.95|4516.6|4516.2|4516.6|4516.2|4516.1|4515.7|177
1631028190000|2021-09-07 15:23:10|4516.47|4516.07|4516.6|4516.2|4516.6|4516.2|4516.35|4515.95|137
1631028200000|2021-09-07 15:23:20|4516.35|4515.95|4516.35|4515.95|4516.35|4515.95|4516.1|4515.7|84
1631028210000|2021-09-07 15:23:30|||||||||40
1631028220000|2021-09-07 15:23:40|4516.6|4516.2|4516.35|4515.95|4516.6|4516.2|4516.35|4515.95|85
1631028230000|2021-09-07 15:23:50|4516.6|4516.2|4516.6|4516.2|4516.6|4516.2|4516.6|4516.2|114
1631028240000|2021-09-07 15:24:00|4516.35|4515.95|4516.35|4515.95|4516.35|4515.95|4516.35|4515.95|122
1631028250000|2021-09-07 15:24:10|4516.6|4516.2|4516.35|4515.95|4516.6|4516.2|4516.35|4515.95|111
1631028260000|2021-09-07 15:24:20|4516.1|4515.7|4515.85|4515.45|4516.1|4515.7|4515.85|4515.45|503
1631028270000|2021-09-07 15:24:30|4515.6|4515.2|4515.35|4514.95|4515.85|4515.45|4515.35|4514.95|532
1631028280000|2021-09-07 15:24:40|4515.1|4514.7|4515.1|4514.7|4515.1|4514.7|4515.1|4514.7|145
1631028290000|2021-09-07 15:24:50|4515.35|4514.95|4515.6|4515.2|4515.6|4515.2|4515.35|4514.95|317
1631028300000|2021-09-07 15:25:00|4515.85|4515.45|4516.1|4515.7|4516.1|4515.7|4515.6|4515.2|892
1631028310000|2021-09-07 15:25:10|4516.35|4515.95|4516.6|4516.2|4516.6|4516.2|4516.35|4515.95|298
1631028320000|2021-09-07 15:25:20|||||||||157
1631028330000|2021-09-07 15:25:30|4516.35|4515.95|4515.85|4515.45|4516.35|4515.95|4515.85|4515.45|726
1631028340000|2021-09-07 15:25:40|||||||||19
1631028350000|2021-09-07 15:25:50|4516.1|4515.7|4515.85|4515.45|4516.1|4515.7|4515.85|4515.45|644
1631028360000|2021-09-07 15:26:00|4515.6|4515.2|4515.1|4514.7|4515.6|4515.2|4515.1|4514.7|476
1631028370000|2021-09-07 15:26:10|4515.35|4514.95|4514.6|4514.2|4515.35|4514.95|4514.6|4514.2|769
1631028380000|2021-09-07 15:26:20|4514.85|4514.45|4514.6|4514.2|4514.85|4514.45|4514.6|4514.2|290
1631028390000|2021-09-07 15:26:30|4514.85|4514.45|4514.85|4514.45|4514.85|4514.45|4514.85|4514.45|83
1631028400000|2021-09-07 15:26:40|4514.6|4514.2|4514.35|4513.95|4514.6|4514.2|4514.1|4513.7|626
1631028410000|2021-09-07 15:26:50|4514.6|4514.2|4514.35|4513.95|4514.6|4514.2|4514.35|4513.95|387
1631028420000|2021-09-07 15:27:00|4514.1|4513.7|4513.85|4513.45|4514.1|4513.7|4513.85|4513.45|1210
1631028430000|2021-09-07 15:27:10|4513.6|4513.2|4513.85|4513.45|4513.85|4513.45|4513.6|4513.2|1091
1631028440000|2021-09-07 15:27:20|4514.1|4513.7|4514.1|4513.7|4514.1|4513.7|4513.85|4513.45|812
1631028450000|2021-09-07 15:27:30|4513.85|4513.45|4513.6|4513.2|4513.85|4513.45|4513.6|4513.2|234
1631028460000|2021-09-07 15:27:40|4513.85|4513.45|4514.1|4513.7|4514.1|4513.7|4513.6|4513.2|236
1631028470000|2021-09-07 15:27:50|4513.85|4513.45|4514.1|4513.7|4514.35|4513.95|4513.85|4513.45|429
1631028480000|2021-09-07 15:28:00|4514.35|4513.95|4514.6|4514.2|4514.6|4514.2|4514.35|4513.95|388
1631028490000|2021-09-07 15:28:10|4514.85|4514.45|4514.6|4514.2|4514.85|4514.45|4514.35|4513.95|410
1631028500000|2021-09-07 15:28:20|4514.85|4514.45|4514.85|4514.45|4514.85|4514.45|4514.85|4514.45|233
1631028510000|2021-09-07 15:28:30|4514.97|4514.57|4515.35|4514.95|4515.35|4514.95|4514.97|4514.57|336
1631028520000|2021-09-07 15:28:40|4515.6|4515.2|4515.35|4514.95|4515.85|4515.45|4515.35|4514.95|276
1631028530000|2021-09-07 15:28:50|4515.6|4515.2|4516.35|4515.95|4516.35|4515.95|4515.6|4515.2|434
1631028540000|2021-09-07 15:29:00|4516.1|4515.7|4516.6|4516.2|4516.6|4516.2|4516.1|4515.7|914
1631028550000|2021-09-07 15:29:10|4516.35|4515.95|4516.35|4515.95|4516.35|4515.95|4516.35|4515.95|325
1631028560000|2021-09-07 15:29:20|4516.1|4515.7|4516.1|4515.7|4516.1|4515.7|4516.1|4515.7|108
1631028570000|2021-09-07 15:29:30|4515.85|4515.45|4515.6|4515.2|4515.85|4515.45|4515.6|4515.2|608
1631028580000|2021-09-07 15:29:40|4515.85|4515.45|4516.1|4515.7|4516.1|4515.7|4515.6|4515.2|308
1631028590000|2021-09-07 15:29:50|4516.35|4515.95|4516.1|4515.7|4516.35|4515.95|4516.1|4515.7|246
1631028600000|2021-09-07 15:30:00|4515.85|4515.45|4515.85|4515.45|4516.1|4515.7|4515.6|4515.2|586
1631028610000|2021-09-07 15:30:10|4515.6|4515.2|4515.6|4515.2|4515.6|4515.2|4515.6|4515.2|128
1631028620000|2021-09-07 15:30:20|4515.85|4515.45|4516.35|4515.95|4516.35|4515.95|4515.85|4515.45|282
1631028630000|2021-09-07 15:30:30|4516.6|4516.2|4516.6|4516.2|4516.6|4516.2|4516.35|4515.95|102
1631028640000|2021-09-07 15:30:40|4516.35|4515.95|4516.85|4516.45|4516.85|4516.45|4516.35|4515.95|454
1631028650000|2021-09-07 15:30:50|4517.1|4516.7|4517.35|4516.95|4517.35|4516.95|4517.1|4516.7|1109
1631028660000|2021-09-07 15:31:00|4517.1|4516.7|4517.6|4517.2|4517.85|4517.45|4517.1|4516.7|986
1631028670000|2021-09-07 15:31:10|4517.85|4517.45|4518.1|4517.7|4518.1|4517.7|4517.6|4517.2|589
1631028680000|2021-09-07 15:31:20|4518.35|4517.95|4518.35|4517.95|4518.6|4518.2|4518.1|4517.7|834
1631028690000|2021-09-07 15:31:30|4518.6|4518.2|4518.35|4517.95|4518.6|4518.2|4518.35|4517.95|481
1631028700000|2021-09-07 15:31:40|4518.6|4518.2|4518.85|4518.45|4518.85|4518.45|4518.35|4517.95|427
1631028710000|2021-09-07 15:31:50|4519.1|4518.7|4519.6|4519.2|4519.6|4519.2|4519.1|4518.7|402
1631028720000|2021-09-07 15:32:00|4519.35|4518.95|4519.85|4519.45|4519.85|4519.45|4519.35|4518.95|659
1631028730000|2021-09-07 15:32:10|4519.6|4519.2|4519.6|4519.2|4519.85|4519.45|4519.35|4518.95|545
1631028740000|2021-09-07 15:32:20|4519.35|4518.95|4519.6|4519.2|4519.85|4519.45|4519.35|4518.95|264
1631028750000|2021-09-07 15:32:30|4519.35|4518.95|4519.6|4519.2|4519.6|4519.2|4519.35|4518.95|227
1631028760000|2021-09-07 15:32:40|4519.35|4518.95|4519.6|4519.2|4519.6|4519.2|4519.35|4518.95|456
1631028770000|2021-09-07 15:32:50|4519.35|4518.95|4519.6|4519.2|4519.6|4519.2|4519.35|4518.95|517
1631028780000|2021-09-07 15:33:00|4519.85|4519.45|4519.6|4519.2|4519.85|4519.45|4519.6|4519.2|206
1631028790000|2021-09-07 15:33:10|||||||||147
1631028800000|2021-09-07 15:33:20|4519.35|4518.95|4519.35|4518.95|4519.6|4519.2|4519.1|4518.7|305
1631028810000|2021-09-07 15:33:30|4519.1|4518.7|4519.1|4518.7|4519.35|4518.95|4519.1|4518.7|85
1631028820000|2021-09-07 15:33:40|4519.35|4518.95|4519.1|4518.7|4519.35|4518.95|4519.1|4518.7|279
1631028830000|2021-09-07 15:33:50|4519.35|4518.95|4519.6|4519.2|4519.6|4519.2|4519.35|4518.95|268
1631028840000|2021-09-07 15:34:00|4519.85|4519.45|4519.6|4519.2|4519.85|4519.45|4519.6|4519.2|427
1631028850000|2021-09-07 15:34:10|4519.85|4519.45|4519.6|4519.2|4519.85|4519.45|4519.6|4519.2|401
1631028860000|2021-09-07 15:34:20|4519.35|4518.95|4519.1|4518.7|4519.6|4519.2|4519.1|4518.7|339
1631028870000|2021-09-07 15:34:30|||||||||247
1631028880000|2021-09-07 15:34:40|4518.85|4518.45|4519.1|4518.7|4519.1|4518.7|4518.85|4518.45|404
1631028890000|2021-09-07 15:34:50|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|80
1631028900000|2021-09-07 15:35:00|4519.1|4518.7|4518.85|4518.45|4519.1|4518.7|4518.85|4518.45|270
1631028910000|2021-09-07 15:35:10|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|219
1631028920000|2021-09-07 15:35:20|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|257
1631028930000|2021-09-07 15:35:30|4518.6|4518.2|4518.6|4518.2|4518.85|4518.45|4518.6|4518.2|152
1631028940000|2021-09-07 15:35:40|4518.35|4517.95|4518.35|4517.95|4518.6|4518.2|4518.35|4517.95|188
1631028950000|2021-09-07 15:35:50|4518.6|4518.2|4518.6|4518.2|4518.6|4518.2|4518.6|4518.2|191
1631028960000|2021-09-07 15:36:00|4518.35|4517.95|4518.6|4518.2|4518.6|4518.2|4518.35|4517.95|215
1631028970000|2021-09-07 15:36:10|4518.85|4518.45|4518.6|4518.2|4518.85|4518.45|4518.6|4518.2|143
1631028980000|2021-09-07 15:36:20|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|221
1631028990000|2021-09-07 15:36:30|4518.6|4518.2|4518.85|4518.45|4518.85|4518.45|4518.6|4518.2|750
1631029000000|2021-09-07 15:36:40|4518.6|4518.2|4518.6|4518.2|4518.6|4518.2|4518.6|4518.2|124
1631029010000|2021-09-07 15:36:50|4518.85|4518.45|4518.85|4518.45|4519.1|4518.7|4518.85|4518.45|593
1631029020000|2021-09-07 15:37:00|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|4518.85|4518.45|755
1631029030000|2021-09-07 15:37:10|||||||||115
1631029040000|2021-09-07 15:37:20|||||||||37
1631029050000|2021-09-07 15:37:30|||||||||45
1631029060000|2021-09-07 15:37:40|4519.35|4518.95|4519.6|4519.2|4519.6|4519.2|4519.1|4518.7|1074
1631029070000|2021-09-07 15:37:50|4519.35|4518.95|4519.6|4519.2|4519.6|4519.2|4519.35|4518.95|326
1631029080000|2021-09-07 15:38:00|4519.85|4519.45|4519.85|4519.45|4519.85|4519.45|4519.85|4519.45|957
1631029090000|2021-09-07 15:38:10|||||||||248
1631029100000|2021-09-07 15:38:20|4520.1|4519.7|4520.35|4519.95|4520.35|4519.95|4520.1|4519.7|795
1631029110000|2021-09-07 15:38:30|4520.6|4520.2|4520.35|4519.95|4520.6|4520.2|4520.1|4519.7|450
1631029120000|2021-09-07 15:38:40|||||||||36
1631029130000|2021-09-07 15:38:50|||||||||153
1631029140000|2021-09-07 15:39:00|4520.1|4519.7|4520.1|4519.7|4520.1|4519.7|4520.1|4519.7|392
1631029150000|2021-09-07 15:39:10|||||||||35
1631029160000|2021-09-07 15:39:20|4520.35|4519.95|4520.35|4519.95|4520.35|4519.95|4520.35|4519.95|689
1631029170000|2021-09-07 15:39:30|||||||||38
1631029180000|2021-09-07 15:39:40|4520.1|4519.7|4520.35|4519.95|4520.35|4519.95|4520.1|4519.7|522
1631029190000|2021-09-07 15:39:50|4520.1|4519.7|4520.1|4519.7|4520.1|4519.7|4520.1|4519.7|149
1631029200000|2021-09-07 15:40:00|4520.35|4519.95|4520.35|4519.95|4520.35|4519.95|4520.1|4519.7|375
1631029210000|2021-09-07 15:40:10|||||||||50
1631029220000|2021-09-07 15:40:20|||||||||37
1631029230000|2021-09-07 15:40:30|4520.6|4520.2|4520.6|4520.2|4520.6|4520.2|4520.6|4520.2|682
1631029240000|2021-09-07 15:40:40|||||||||331
1631029250000|2021-09-07 15:40:50|||||||||85
1631029260000|2021-09-07 15:41:00|4520.35|4519.95|4519.35|4518.95|4520.35|4519.95|4519.35|4518.95|701
1631029270000|2021-09-07 15:41:10|4519.1|4518.7|4518.85|4518.45|4519.1|4518.7|4518.85|4518.45|272
1631029280000|2021-09-07 15:41:20|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|4518.85|4518.45|188
1631029290000|2021-09-07 15:41:30|4518.85|4518.45|4519.1|4518.7|4519.1|4518.7|4518.85|4518.45|198
1631029300000|2021-09-07 15:41:40|4519.35|4518.95|4519.35|4518.95|4519.35|4518.95|4519.35|4518.95|139
1631029310000|2021-09-07 15:41:50|4519.6|4519.2|4519.85|4519.45|4519.85|4519.45|4519.6|4519.2|201
1631029320000|2021-09-07 15:42:00|4520.1|4519.7|4519.35|4518.95|4520.1|4519.7|4519.35|4518.95|223
1631029330000|2021-09-07 15:42:10|4519.1|4518.7|4519.35|4518.95|4519.35|4518.95|4518.85|4518.45|322
1631029340000|2021-09-07 15:42:20|||||||||77
1631029350000|2021-09-07 15:42:30|4519.1|4518.7|4519.35|4518.95|4519.35|4518.95|4519.1|4518.7|215
1631029360000|2021-09-07 15:42:40|4519.6|4519.2|4519.35|4518.95|4519.6|4519.2|4519.35|4518.95|120
1631029370000|2021-09-07 15:42:50|4519.6|4519.2|4519.85|4519.45|4519.85|4519.45|4519.6|4519.2|659
1631029380000|2021-09-07 15:43:00|4520.1|4519.7|4519.85|4519.45|4520.1|4519.7|4519.6|4519.2|839
1631029390000|2021-09-07 15:43:10|||||||||55
1631029400000|2021-09-07 15:43:20|||||||||217
1631029410000|2021-09-07 15:43:30|||||||||7
1631029420000|2021-09-07 15:43:40|||||||||20
1631029430000|2021-09-07 15:43:50|4520.1|4519.7|4519.85|4519.45|4520.1|4519.7|4519.85|4519.45|1435
1631029440000|2021-09-07 15:44:00|4520.1|4519.7|4520.35|4519.95|4520.35|4519.95|4520.1|4519.7|674
1631029450000|2021-09-07 15:44:10|4520.1|4519.7|4520.1|4519.7|4520.35|4519.95|4520.1|4519.7|313
1631029460000|2021-09-07 15:44:20|4520.35|4519.95|4520.35|4519.95|4520.35|4519.95|4520.35|4519.95|148
1631029470000|2021-09-07 15:44:30|4520.1|4519.7|4520.1|4519.7|4520.1|4519.7|4520.1|4519.7|184
1631029480000|2021-09-07 15:44:40|4519.85|4519.45|4519.85|4519.45|4520.1|4519.7|4519.85|4519.45|795
1631029490000|2021-09-07 15:44:50|4520.1|4519.7|4519.85|4519.45|4520.1|4519.7|4519.85|4519.45|70
1631029500000|2021-09-07 15:45:00|4519.6|4519.2|4519.35|4518.95|4519.6|4519.2|4519.35|4518.95|326
1631029510000|2021-09-07 15:45:10|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|131
1631029520000|2021-09-07 15:45:20|4518.85|4518.45|4519.6|4519.2|4519.6|4519.2|4518.85|4518.45|340
1631029530000|2021-09-07 15:45:30|4519.85|4519.45|4519.35|4518.95|4519.85|4519.45|4519.35|4518.95|131
1631029540000|2021-09-07 15:45:40|4519.1|4518.7|4518.85|4518.45|4519.1|4518.7|4518.85|4518.45|198
1631029550000|2021-09-07 15:45:50|4518.6|4518.2|4519.1|4518.7|4519.1|4518.7|4518.6|4518.2|305
1631029560000|2021-09-07 15:46:00|4518.85|4518.45|4518.6|4518.2|4518.85|4518.45|4518.6|4518.2|244
1631029570000|2021-09-07 15:46:10|4518.85|4518.45|4519.1|4518.7|4519.1|4518.7|4518.85|4518.45|153
1631029580000|2021-09-07 15:46:20|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|84
1631029590000|2021-09-07 15:46:30|4518.6|4518.2|4518.85|4518.45|4518.85|4518.45|4518.6|4518.2|93
1631029600000|2021-09-07 15:46:40|||||||||78
1631029610000|2021-09-07 15:46:50|4519.1|4518.7|4519.1|4518.7|4519.35|4518.95|4519.1|4518.7|199
1631029620000|2021-09-07 15:47:00|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|37
1631029630000|2021-09-07 15:47:10|4519.1|4518.7|4518.85|4518.45|4519.1|4518.7|4518.85|4518.45|95
1631029640000|2021-09-07 15:47:20|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|47
1631029650000|2021-09-07 15:47:30|4518.85|4518.45|4519.1|4518.7|4519.1|4518.7|4518.85|4518.45|83
1631029660000|2021-09-07 15:47:40|4519.35|4518.95|4519.35|4518.95|4519.6|4519.2|4519.35|4518.95|240
1631029670000|2021-09-07 15:47:50|4519.6|4519.2|4519.1|4518.7|4519.6|4519.2|4519.1|4518.7|71
1631029680000|2021-09-07 15:48:00|4519.35|4518.95|4519.6|4519.2|4519.6|4519.2|4519.35|4518.95|90
1631029690000|2021-09-07 15:48:10|4519.85|4519.45|4519.85|4519.45|4519.85|4519.45|4519.85|4519.45|79
1631029700000|2021-09-07 15:48:20|4519.6|4519.2|4519.6|4519.2|4519.6|4519.2|4519.6|4519.2|89
1631029710000|2021-09-07 15:48:30|4519.35|4518.95|4519.35|4518.95|4519.35|4518.95|4519.35|4518.95|271
1631029720000|2021-09-07 15:48:40|4519.6|4519.2|4519.6|4519.2|4519.6|4519.2|4519.6|4519.2|92
1631029730000|2021-09-07 15:48:50|4519.35|4518.95|4519.6|4519.2|4519.6|4519.2|4519.35|4518.95|161
1631029740000|2021-09-07 15:49:00|4519.35|4518.95|4519.35|4518.95|4519.6|4519.2|4519.1|4518.7|235
1631029750000|2021-09-07 15:49:10|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|82
1631029760000|2021-09-07 15:49:20|4518.85|4518.45|4519.1|4518.7|4519.1|4518.7|4518.85|4518.45|227
1631029770000|2021-09-07 15:49:30|4518.85|4518.45|4519.35|4518.95|4519.35|4518.95|4518.85|4518.45|96
1631029780000|2021-09-07 15:49:40|4519.1|4518.7|4519.1|4518.7|4519.35|4518.95|4519.1|4518.7|143
1631029790000|2021-09-07 15:49:50|4519.35|4518.95|4519.1|4518.7|4519.35|4518.95|4519.1|4518.7|88
1631029800000|2021-09-07 15:50:00|4519.35|4518.95|4519.35|4518.95|4519.6|4519.2|4519.1|4518.7|345
1631029810000|2021-09-07 15:50:10|4519.1|4518.7|4518.85|4518.45|4519.1|4518.7|4518.85|4518.45|200
1631029820000|2021-09-07 15:50:20|4518.6|4518.2|4518.6|4518.2|4518.6|4518.2|4518.6|4518.2|127
1631029830000|2021-09-07 15:50:30|4518.35|4517.95|4518.35|4517.95|4518.35|4517.95|4518.1|4517.7|407
1631029840000|2021-09-07 15:50:40|4518.6|4518.2|4518.35|4517.95|4518.6|4518.2|4518.35|4517.95|126
1631029850000|2021-09-07 15:50:50|4518.6|4518.2|4518.6|4518.2|4518.6|4518.2|4518.6|4518.2|101
1631029860000|2021-09-07 15:51:00|4518.35|4517.95|4518.1|4517.7|4518.35|4517.95|4518.1|4517.7|234
1631029870000|2021-09-07 15:51:10|4518.35|4517.95|4518.1|4517.7|4518.35|4517.95|4518.1|4517.7|361
1631029880000|2021-09-07 15:51:20|4518.35|4517.95|4518.35|4517.95|4518.35|4517.95|4518.35|4517.95|669
1631029890000|2021-09-07 15:51:30|4518.6|4518.2|4518.35|4517.95|4518.6|4518.2|4518.35|4517.95|261
1631029900000|2021-09-07 15:51:40|4518.1|4517.7|4517.6|4517.2|4518.1|4517.7|4517.6|4517.2|553
1631029910000|2021-09-07 15:51:50|4517.85|4517.45|4517.85|4517.45|4518.1|4517.7|4517.6|4517.2|290
1631029920000|2021-09-07 15:52:00|4518.1|4517.7|4518.1|4517.7|4518.35|4517.95|4517.85|4517.45|384
1631029930000|2021-09-07 15:52:10|4518.35|4517.95|4518.1|4517.7|4518.35|4517.95|4518.1|4517.7|200
1631029940000|2021-09-07 15:52:20|4517.85|4517.45|4517.85|4517.45|4517.85|4517.45|4517.85|4517.45|88
1631029950000|2021-09-07 15:52:30|4518.1|4517.7|4518.6|4518.2|4518.6|4518.2|4517.85|4517.45|289
1631029960000|2021-09-07 15:52:40|||||||||20
1631029970000|2021-09-07 15:52:50|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|321
1631029980000|2021-09-07 15:53:00|||||||||188
1631029990000|2021-09-07 15:53:10|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|225
1631030000000|2021-09-07 15:53:20|||||||||267
1631030010000|2021-09-07 15:53:30|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|211
1631030020000|2021-09-07 15:53:40|4518.6|4518.2|4518.6|4518.2|4518.6|4518.2|4518.6|4518.2|204
1631030030000|2021-09-07 15:53:50|4518.35|4517.95|4517.85|4517.45|4518.35|4517.95|4517.85|4517.45|256
1631030040000|2021-09-07 15:54:00|4518.1|4517.7|4517.85|4517.45|4518.1|4517.7|4517.85|4517.45|171
1631030050000|2021-09-07 15:54:10|4517.6|4517.2|4517.35|4516.95|4517.6|4517.2|4517.35|4516.95|216
1631030060000|2021-09-07 15:54:20|4517.6|4517.2|4517.1|4516.7|4517.6|4517.2|4516.85|4516.45|938
1631030070000|2021-09-07 15:54:30|||||||||147
1631030080000|2021-09-07 15:54:40|4517.35|4516.95|4517.35|4516.95|4517.35|4516.95|4517.35|4516.95|291
1631030090000|2021-09-07 15:54:50|4517.1|4516.7|4516.85|4516.45|4517.1|4516.7|4516.85|4516.45|152
1631030100000|2021-09-07 15:55:00|4516.6|4516.2|4516.1|4515.7|4516.6|4516.2|4516.1|4515.7|600
1631030110000|2021-09-07 15:55:10|4516.35|4515.95|4516.85|4516.45|4517.1|4516.7|4516.35|4515.95|465
1631030120000|2021-09-07 15:55:20|4517.35|4516.95|4517.85|4517.45|4518.1|4517.7|4517.35|4516.95|671
1631030130000|2021-09-07 15:55:30|4517.6|4517.2|4518.35|4517.95|4518.35|4517.95|4517.6|4517.2|294
1631030140000|2021-09-07 15:55:40|4518.6|4518.2|4518.6|4518.2|4518.6|4518.2|4518.35|4517.95|414
1631030150000|2021-09-07 15:55:50|4518.85|4518.45|4518.35|4517.95|4518.85|4518.45|4518.35|4517.95|483
1631030160000|2021-09-07 15:56:00|4518.6|4518.2|4518.35|4517.95|4518.6|4518.2|4518.1|4517.7|264
1631030170000|2021-09-07 15:56:10|4518.1|4517.7|4518.6|4518.2|4518.6|4518.2|4518.1|4517.7|213
1631030180000|2021-09-07 15:56:20|4518.85|4518.45|4518.85|4518.45|4518.85|4518.45|4518.6|4518.2|151
1631030190000|2021-09-07 15:56:30|4518.6|4518.2|4518.6|4518.2|4519.1|4518.7|4518.6|4518.2|161
1631030200000|2021-09-07 15:56:40|4518.35|4517.95|4518.6|4518.2|4518.6|4518.2|4518.35|4517.95|130
1631030210000|2021-09-07 15:56:50|4518.35|4517.95|4518.35|4517.95|4518.6|4518.2|4518.35|4517.95|133
1631030220000|2021-09-07 15:57:00|4518.1|4517.7|4517.35|4516.95|4518.1|4517.7|4517.1|4516.7|509
1631030230000|2021-09-07 15:57:10|||||||||75
1631030240000|2021-09-07 15:57:20|4517.1|4516.7|4517.1|4516.7|4517.1|4516.7|4516.85|4516.45|353
1631030250000|2021-09-07 15:57:30|4517.35|4516.95|4517.1|4516.7|4517.35|4516.95|4517.1|4516.7|235
1631030260000|2021-09-07 15:57:40|4516.85|4516.45|4516.85|4516.45|4516.85|4516.45|4516.85|4516.45|77
1631030270000|2021-09-07 15:57:50|4517.1|4516.7|4517.1|4516.7|4517.1|4516.7|4516.85|4516.45|112
1631030280000|2021-09-07 15:58:00|4517.35|4516.95|4517.35|4516.95|4517.35|4516.95|4517.35|4516.95|267
1631030290000|2021-09-07 15:58:10|4517.1|4516.7|4517.35|4516.95|4517.35|4516.95|4517.1|4516.7|332
1631030300000|2021-09-07 15:58:20|4517.6|4517.2|4517.6|4517.2|4517.6|4517.2|4517.35|4516.95|91
1631030310000|2021-09-07 15:58:30|4517.35|4516.95|4517.35|4516.95|4517.35|4516.95|4517.1|4516.7|181
1631030320000|2021-09-07 15:58:40|4517.6|4517.2|4517.6|4517.2|4517.6|4517.2|4517.1|4516.7|101
1631030330000|2021-09-07 15:58:50|4517.35|4516.95|4517.85|4517.45|4517.85|4517.45|4517.35|4516.95|182
1631030340000|2021-09-07 15:59:00|4518.1|4517.7|4518.1|4517.7|4518.1|4517.7|4517.85|4517.45|316
1631030350000|2021-09-07 15:59:10|4517.85|4517.45|4517.6|4517.2|4517.85|4517.45|4517.6|4517.2|107
1631030360000|2021-09-07 15:59:20|4517.85|4517.45|4517.85|4517.45|4518.1|4517.7|4517.85|4517.45|256
1631030370000|2021-09-07 15:59:30|4518.1|4517.7|4517.85|4517.45|4518.1|4517.7|4517.85|4517.45|115
1631030380000|2021-09-07 15:59:40|4518.1|4517.7|4518.35|4517.95|4518.35|4517.95|4518.1|4517.7|165
1631030390000|2021-09-07 15:59:50|||||||||138
1631030400000|2021-09-07 16:00:00|4518.1|4517.7|4517.85|4517.45|4518.1|4517.7|4517.6|4517.2|339
1631030410000|2021-09-07 16:00:10|4518.1|4517.7|4518.1|4517.7|4518.35|4517.95|4517.85|4517.45|319
1631030420000|2021-09-07 16:00:20|4517.97|4517.57|4518.1|4517.7|4518.1|4517.7|4517.85|4517.45|129
1631030430000|2021-09-07 16:00:30|4518.35|4517.95|4518.35|4517.95|4518.6|4518.2|4518.35|4517.95|216
1631030440000|2021-09-07 16:00:40|4518.6|4518.2|4518.85|4518.45|4518.85|4518.45|4518.6|4518.2|532
1631030450000|2021-09-07 16:00:50|4518.6|4518.2|4519.1|4518.7|4519.1|4518.7|4518.6|4518.2|315
1631030460000|2021-09-07 16:01:00|4518.85|4518.45|4519.35|4518.95|4519.6|4519.2|4518.85|4518.45|664
1631030470000|2021-09-07 16:01:10|4519.1|4518.7|4519.1|4518.7|4519.1|4518.7|4518.85|4518.45|424
1631030480000|2021-09-07 16:01:20|4518.85|4518.45|4518.85|4518.45|4519.1|4518.7|4518.85|4518.45|174
1631030490000|2021-09-07 16:01:30|4518.6|4518.2|4518.85|4518.45|4518.85|4518.45|4518.6|4518.2|213
1631030500000|2021-09-07 16:01:40|4519.1|4518.7|4519.35|4518.95|4519.6|4519.2|4519.1|4518.7|247
1631030510000|2021-09-07 16:01:50|4519.6|4519.2|4519.35|4518.95|4519.85|4519.45|4519.35|4518.95|439
1631030520000|2021-09-07 16:02:00|4519.6|4519.2|4519.6|4519.2|4519.6|4519.2|4519.35|4518.95|222
1631030530000|2021-09-07 16:02:10|4519.35|4518.95|4519.6|4519.2|4519.6|4519.2|4519.35|4518.95|181
1631030540000|2021-09-07 16:02:20|4519.35|4518.95|4519.6|4519.2|4519.6|4519.2|4519.35|4518.95|186
1631030550000|2021-09-07 16:02:30|4519.85|4519.45|4519.85|4519.45|4519.85|4519.45|4519.6|4519.2|158
1631030560000|2021-09-07 16:02:40|4520.1|4519.7|4520.1|4519.7|4520.1|4519.7|4520.1|4519.7|244
1631030570000|2021-09-07 16:02:50|4520.35|4519.95|4520.1|4519.7|4520.35|4519.95|4520.1|4519.7|571
1631030580000|2021-09-07 16:03:00|4519.85|4519.45|4519.85|4519.45|4520.1|4519.7|4519.85|4519.45|418
1631030590000|2021-09-07 16:03:10|4520.1|4519.7|4520.6|4520.2|4520.6|4520.2|4520.1|4519.7|525
1631030600000|2021-09-07 16:03:20|4520.35|4519.95|4520.35|4519.95|4520.35|4519.95|4520.35|4519.95|276
1631030610000|2021-09-07 16:03:30|4520.6|4520.2|4520.6|4520.2|4520.6|4520.2|4520.35|4519.95|387
1631030620000|2021-09-07 16:03:40|4520.85|4520.45|4520.6|4520.2|4520.85|4520.45|4520.6|4520.2|346
1631030630000|2021-09-07 16:03:50|4520.85|4520.45|4520.85|4520.45|4520.85|4520.45|4520.6|4520.2|497
1631030640000|2021-09-07 16:04:00|4521.1|4520.7|4520.85|4520.45|4521.1|4520.7|4520.6|4520.2|1010
1631030650000|2021-09-07 16:04:10|4520.6|4520.2|4519.85|4519.45|4520.85|4520.45|4519.85|4519.45|552
1631030660000|2021-09-07 16:04:20|4519.6|4519.2|4519.85|4519.45|4519.85|4519.45|4519.6|4519.2|482
1631030670000|2021-09-07 16:04:30|||||||||253
1631030680000|2021-09-07 16:04:40|4520.1|4519.7|4520.1|4519.7|4520.1|4519.7|4519.85|4519.45|269
1631030690000|2021-09-07 16:04:50|4519.85|4519.45|4520.35|4519.95|4520.35|4519.95|4519.85|4519.45|371
1631030700000|2021-09-07 16:05:00|4520.1|4519.7|4520.85|4520.45|4520.85|4520.45|4520.1|4519.7|337
1631030710000|2021-09-07 16:05:10|4521.1|4520.7|4521.1|4520.7|4521.35|4520.95|4520.85|4520.45|1027
1631030720000|2021-09-07 16:05:20|||||||||58
1631030730000|2021-09-07 16:05:30|4521.35|4520.95|4521.1|4520.7|4521.35|4520.95|4521.1|4520.7|273
1631030740000|2021-09-07 16:05:40|||||||||230
1631030750000|2021-09-07 16:05:50|4521.35|4520.95|4521.6|4521.2|4521.6|4521.2|4521.35|4520.95|280
1631030760000|2021-09-07 16:06:00|4521.85|4521.45|4521.35|4520.95|4521.85|4521.45|4521.35|4520.95|341
1631030770000|2021-09-07 16:06:10|||||||||32
1631030780000|2021-09-07 16:06:20|4521.6|4521.2|4521.35|4520.95|4521.6|4521.2|4521.35|4520.95|354
1631030790000|2021-09-07 16:06:30|||||||||171
1631030800000|2021-09-07 16:06:40|4521.1|4520.7|4521.35|4520.95|4521.6|4521.2|4521.1|4520.7|2189
1631030810000|2021-09-07 16:06:50|4521.1|4520.7|4521.35|4520.95|4521.35|4520.95|4521.1|4520.7|400
1631030820000|2021-09-07 16:07:00|4521.6|4521.2|4521.6|4521.2|4521.6|4521.2|4521.6|4521.2|144
1631030830000|2021-09-07 16:07:10|4521.85|4521.45|4521.6|4521.2|4521.85|4521.45|4521.35|4520.95|189
1631030840000|2021-09-07 16:07:20|4521.35|4520.95|4521.6|4521.2|4521.6|4521.2|4521.35|4520.95|217
1631030850000|2021-09-07 16:07:30|4522.1|4521.7|4521.85|4521.45|4522.1|4521.7|4521.85|4521.45|509
1631030860000|2021-09-07 16:07:40|4522.1|4521.7|4522.35|4521.95|4522.35|4521.95|4522.1|4521.7|738
1631030870000|2021-09-07 16:07:50|||||||||70
1631030880000|2021-09-07 16:08:00|4522.1|4521.7|4522.35|4521.95|4522.35|4521.95|4522.1|4521.7|622
1631030890000|2021-09-07 16:08:10|4522.1|4521.7|4522.85|4522.45|4522.85|4522.45|4522.1|4521.7|562
1631030900000|2021-09-07 16:08:20|4522.6|4522.2|4522.85|4522.45|4522.85|4522.45|4522.6|4522.2|460
1631030910000|2021-09-07 16:08:30|4522.6|4522.2|4522.85|4522.45|4522.85|4522.45|4522.6|4522.2|250
1631030920000|2021-09-07 16:08:40|4523.35|4522.95|4523.35|4522.95|4523.35|4522.95|4523.35|4522.95|1276
1631030930000|2021-09-07 16:08:50|4523.6|4523.2|4523.6|4523.2|4523.85|4523.45|4523.35|4522.95|1558
1631030940000|2021-09-07 16:09:00|4523.35|4522.95|4523.6|4523.2|4523.6|4523.2|4523.35|4522.95|519
1631030950000|2021-09-07 16:09:10|4523.35|4522.95|4523.1|4522.7|4523.35|4522.95|4522.85|4522.45|523
1631030960000|2021-09-07 16:09:20|4522.97|4522.57|4522.85|4522.45|4523.1|4522.7|4522.85|4522.45|142
1631030970000|2021-09-07 16:09:30|4522.6|4522.2|4522.85|4522.45|4522.85|4522.45|4522.6|4522.2|319
1631030980000|2021-09-07 16:09:40|4522.6|4522.2|4522.6|4522.2|4522.6|4522.2|4522.6|4522.2|315
1631030990000|2021-09-07 16:09:50|||||||||290
1631031000000|2021-09-07 16:10:00|4522.35|4521.95|4522.35|4521.95|4522.35|4521.95|4522.35|4521.95|559
1631031010000|2021-09-07 16:10:10|4522.6|4522.2|4522.35|4521.95|4522.6|4522.2|4522.35|4521.95|692
1631031020000|2021-09-07 16:10:20|4522.1|4521.7|4522.35|4521.95|4522.35|4521.95|4522.1|4521.7|398
1631031030000|2021-09-07 16:10:30|4522.1|4521.7|4522.1|4521.7|4522.1|4521.7|4522.1|4521.7|49
1631031040000|2021-09-07 16:10:40|4521.85|4521.45|4521.85|4521.45|4521.85|4521.45|4521.85|4521.45|80
1631031050000|2021-09-07 16:10:50|4521.6|4521.2|4521.35|4520.95|4521.85|4521.45|4521.35|4520.95|532
1631031060000|2021-09-07 16:11:00|4521.6|4521.2|4521.35|4520.95|4521.6|4521.2|4521.35|4520.95|305
1631031070000|2021-09-07 16:11:10|4521.6|4521.2|4521.35|4520.95|4521.6|4521.2|4521.35|4520.95|186
1631031080000|2021-09-07 16:11:20|4521.6|4521.2|4521.6|4521.2|4521.6|4521.2|4521.6|4521.2|223
1631031090000|2021-09-07 16:11:30|4521.85|4521.45|4522.1|4521.7|4522.1|4521.7|4521.85|4521.45|227
1631031100000|2021-09-07 16:11:40|4522.35|4521.95|4521.85|4521.45|4522.35|4521.95|4521.85|4521.45|321
1631031110000|2021-09-07 16:11:50|4521.97|4521.57|4522.1|4521.7|4522.1|4521.7|4521.85|4521.45|379
1631031120000|2021-09-07 16:12:00|4521.85|4521.45|4521.6|4521.2|4521.85|4521.45|4521.6|4521.2|367
1631031130000|2021-09-07 16:12:10|4521.85|4521.45|4521.85|4521.45|4521.85|4521.45|4521.6|4521.2|159
1631031140000|2021-09-07 16:12:20|4521.6|4521.2|4521.35|4520.95|4521.6|4521.2|4521.35|4520.95|320
1631031150000|2021-09-07 16:12:30|4521.6|4521.2|4521.6|4521.2|4521.6|4521.2|4521.6|4521.2|28
1631031160000|2021-09-07 16:12:40|4521.35|4520.95|4521.35|4520.95|4521.35|4520.95|4521.35|4520.95|183
1631031170000|2021-09-07 16:12:50|4521.6|4521.2|4521.6|4521.2|4521.6|4521.2|4521.6|4521.2|204
1631031180000|2021-09-07 16:13:00|4521.35|4520.95|4521.35|4520.95|4521.35|4520.95|4521.35|4520.95|82
1631031190000|2021-09-07 16:13:10|4521.6|4521.2|4521.6|4521.2|4521.6|4521.2|4521.6|4521.2|158
1631031200000|2021-09-07 16:13:20|4521.85|4521.45|4522.1|4521.7|4522.1|4521.7|4521.85|4521.45|257
1631031210000|2021-09-07 16:13:30|4521.85|4521.45|4521.85|4521.45|4521.85|4521.45|4521.85|4521.45|145
1631031220000|2021-09-07 16:13:40|4521.6|4521.2|4521.6|4521.2|4521.6|4521.2|4521.35|4520.95|208
1631031230000|2021-09-07 16:13:50|4521.85|4521.45|4521.85|4521.45|4521.85|4521.45|4521.72|4521.32|282
1631031240000|2021-09-07 16:14:00|4522.1|4521.7|4521.85|4521.45|4522.1|4521.7|4521.85|4521.45|324
1631031250000|2021-09-07 16:14:10|4522.1|4521.7|4521.85|4521.45|4522.1|4521.7|4521.85|4521.45|216
1631031260000|2021-09-07 16:14:20|4522.1|4521.7|4521.85|4521.45|4522.1|4521.7|4521.85|4521.45|115
1631031270000|2021-09-07 16:14:30|4521.6|4521.2|4521.6|4521.2|4521.85|4521.45|4521.6|4521.2|109
1631031280000|2021-09-07 16:14:40|4521.85|4521.45|4521.85|4521.45|4522.1|4521.7|4521.85|4521.45|362
1631031290000|2021-09-07 16:14:50|4521.6|4521.2|4521.85|4521.45|4521.85|4521.45|4521.6|4521.2|75
1631031300000|2021-09-07 16:15:00|4522.1|4521.7|4521.6|4521.2|4522.35|4521.95|4521.6|4521.2|310
1631031310000|2021-09-07 16:15:10|4521.85|4521.45|4521.85|4521.45|4521.85|4521.45|4521.6|4521.2|209
1631031320000|2021-09-07 16:15:20|4521.6|4521.2|4522.1|4521.7|4522.1|4521.7|4521.6|4521.2|123
1631031330000|2021-09-07 16:15:30|4522.35|4521.95|4522.35|4521.95|4522.35|4521.95|4522.35|4521.95|191
1631031340000|2021-09-07 16:15:40|||||||||286
1631031350000|2021-09-07 16:15:50|4522.6|4522.2|4522.6|4522.2|4522.6|4522.2|4522.6|4522.2|240
1631031360000|2021-09-07 16:16:00|4522.35|4521.95|4522.1|4521.7|4522.35|4521.95|4522.1|4521.7|382
1631031370000|2021-09-07 16:16:10|||||||||40
1631031380000|2021-09-07 16:16:20|4522.35|4521.95|4522.35|4521.95|4522.6|4522.2|4522.1|4521.7|308
1631031390000|2021-09-07 16:16:30|4522.6|4522.2|4522.35|4521.95|4522.6|4522.2|4522.35|4521.95|98
1631031400000|2021-09-07 16:16:40|4522.1|4521.7|4522.35|4521.95|4522.35|4521.95|4522.1|4521.7|166
1631031410000|2021-09-07 16:16:50|||||||||9
1631031420000|2021-09-07 16:17:00|||||||||222
1631031430000|2021-09-07 16:17:10|4522.1|4521.7|4522.1|4521.7|4522.35|4521.95|4522.1|4521.7|216
1631031440000|2021-09-07 16:17:20|4522.35|4521.95|4522.35|4521.95|4522.35|4521.95|4522.35|4521.95|218
1631031450000|2021-09-07 16:17:30|4522.1|4521.7|4522.35|4521.95|4522.35|4521.95|4522.1|4521.7|98
1631031460000|2021-09-07 16:17:40|4522.6|4522.2|4522.85|4522.45|4522.85|4522.45|4522.6|4522.2|273
1631031470000|2021-09-07 16:17:50|4522.6|4522.2|4522.85|4522.45|4522.85|4522.45|4522.6|4522.2|115
1631031480000|2021-09-07 16:18:00|4522.6|4522.2|4522.85|4522.45|4522.85|4522.45|4522.6|4522.2|81
1631031490000|2021-09-07 16:18:10|4522.6|4522.2|4522.6|4522.2|4522.6|4522.2|4522.6|4522.2|35
1631031500000|2021-09-07 16:18:20|4522.85|4522.45|4523.1|4522.7|4523.1|4522.7|4522.85|4522.45|149
1631031510000|2021-09-07 16:18:30|4522.85|4522.45|4522.85|4522.45|4522.85|4522.45|4522.85|4522.45|156
1631031520000|2021-09-07 16:18:40|||||||||172
1631031530000|2021-09-07 16:18:50|4523.1|4522.7|4523.1|4522.7|4523.1|4522.7|4523.1|4522.7|128
1631031540000|2021-09-07 16:19:00|4522.85|4522.45|4523.1|4522.7|4523.1|4522.7|4522.85|4522.45|233
1631031550000|2021-09-07 16:19:10|4522.85|4522.45|4522.85|4522.45|4522.85|4522.45|4522.85|4522.45|80
1631031560000|2021-09-07 16:19:20|4522.6|4522.2|4522.85|4522.45|4522.85|4522.45|4522.6|4522.2|213
1631031570000|2021-09-07 16:19:30|4522.6|4522.2|4522.6|4522.2|4522.6|4522.2|4522.6|4522.2|69
1631031580000|2021-09-07 16:19:40|4522.85|4522.45|4523.1|4522.7|4523.1|4522.7|4522.85|4522.45|167
1631031590000|2021-09-07 16:19:50|4522.97|4522.57|4522.6|4522.2|4523.1|4522.7|4522.6|4522.2|264
1631031600000|2021-09-07 16:20:00|||||||||83
1631031610000|2021-09-07 16:20:10|4522.85|4522.45|4522.85|4522.45|4522.85|4522.45|4522.85|4522.45|144
1631031620000|2021-09-07 16:20:20|4522.6|4522.2|4522.35|4521.95|4522.6|4522.2|4522.35|4521.95|123
1631031630000|2021-09-07 16:20:30|4522.1|4521.7|4522.35|4521.95|4522.35|4521.95|4522.1|4521.7|169
1631031640000|2021-09-07 16:20:40|4522.6|4522.2|4522.6|4522.2|4522.6|4522.2|4522.6|4522.2|70
1631031650000|2021-09-07 16:20:50|4522.35|4521.95|4522.35|4521.95|4522.35|4521.95|4522.35|4521.95|139
1631031660000|2021-09-07 16:21:00|4522.6|4522.2|4522.35|4521.95|4522.6|4522.2|4522.35|4521.95|186
1631031670000|2021-09-07 16:21:10|||||||||80
1631031680000|2021-09-07 16:21:20|4522.1|4521.7|4522.1|4521.7|4522.1|4521.7|4522.1|4521.7|130
1631031690000|2021-09-07 16:21:30|4521.85|4521.45|4521.85|4521.45|4521.85|4521.45|4521.85|4521.45|239
1631031700000|2021-09-07 16:21:40|4522.1|4521.7|4521.85|4521.45|4522.1|4521.7|4521.85|4521.45|127
1631031710000|2021-09-07 16:21:50|4522.1|4521.7|4522.1|4521.7|4522.1|4521.7|4521.85|4521.45|229
1631031720000|2021-09-07 16:22:00|4522.35|4521.95|4522.35|4521.95|4522.35|4521.95|4522.1|4521.7|130
1631031730000|2021-09-07 16:22:10|4522.6|4522.2|4522.1|4521.7|4522.6|4522.2|4522.1|4521.7|167
1631031740000|2021-09-07 16:22:20|4522.35|4521.95|4522.6|4522.2|4522.6|4522.2|4522.35|4521.95|76
1631031750000|2021-09-07 16:22:30|4522.47|4522.07|4522.35|4521.95|4522.6|4522.2|4522.35|4521.95|187
1631031760000|2021-09-07 16:22:40|||||||||111
1631031770000|2021-09-07 16:22:50|4522.6|4522.2|4522.35|4521.95|4522.6|4522.2|4522.35|4521.95|216
1631031780000|2021-09-07 16:23:00|4522.1|4521.7|4522.35|4521.95|4522.35|4521.95|4522.1|4521.7|109
1631031790000|2021-09-07 16:23:10|4522.6|4522.2|4522.35|4521.95|4522.6|4522.2|4522.35|4521.95|233
1631031800000|2021-09-07 16:23:20|4522.6|4522.2|4522.85|4522.45|4522.85|4522.45|4522.6|4522.2|91
1631031810000|2021-09-07 16:23:30|4522.6|4522.2|4522.35|4521.95|4522.6|4522.2|4522.35|4521.95|74
1631031820000|2021-09-07 16:23:40|4522.1|4521.7|4521.85|4521.45|4522.1|4521.7|4521.85|4521.45|80
1631031830000|2021-09-07 16:23:50|4521.6|4521.2|4521.85|4521.45|4521.85|4521.45|4521.6|4521.2|331
1631031840000|2021-09-07 16:24:00|||||||||35
1631031850000|2021-09-07 16:24:10|4521.6|4521.2|4521.35|4520.95|4521.6|4521.2|4521.35|4520.95|370
1631031860000|2021-09-07 16:24:20|4521.1|4520.7|4521.1|4520.7|4521.1|4520.7|4521.1|4520.7|152
1631031870000|2021-09-07 16:24:30|||||||||120
1631031880000|2021-09-07 16:24:40|||||||||189
1631031890000|2021-09-07 16:24:50|||||||||14
1631031900000|2021-09-07 16:25:00|||||||||363
1631031910000|2021-09-07 16:25:10|||||||||22
1631031920000|2021-09-07 16:25:20|||||||||26
1631031930000|2021-09-07 16:25:30|4520.85|4520.45|4521.1|4520.7|4521.1|4520.7|4520.85|4520.45|335
1631031940000|2021-09-07 16:25:40|4521.35|4520.95|4521.35|4520.95|4521.35|4520.95|4521.35|4520.95|127
1631031950000|2021-09-07 16:25:50|4521.6|4521.2|4521.6|4521.2|4521.6|4521.2|4521.6|4521.2|252
1631031960000|2021-09-07 16:26:00|4521.85|4521.45|4521.85|4521.45|4521.85|4521.45|4521.85|4521.45|108
1631031970000|2021-09-07 16:26:10|4521.6|4521.2|4521.6|4521.2|4521.6|4521.2|4521.6|4521.2|170
1631031980000|2021-09-07 16:26:20|4521.85|4521.45|4521.85|4521.45|4521.85|4521.45|4521.85|4521.45|85
1631031990000|2021-09-07 16:26:30|4522.1|4521.7|4521.85|4521.45|4522.1|4521.7|4521.85|4521.45|194
1631032000000|2021-09-07 16:26:40|4521.6|4521.2|4521.6|4521.2|4521.6|4521.2|4521.6|4521.2|113
1631032010000|2021-09-07 16:26:50|4521.85|4521.45|4522.1|4521.7|4522.1|4521.7|4521.85|4521.45|90
1631032020000|2021-09-07 16:27:00|4522.35|4521.95|4522.1|4521.7|4522.35|4521.95|4522.1|4521.7|150
1631032030000|2021-09-07 16:27:10|4522.35|4521.95|4522.1|4521.7|4522.35|4521.95|4522.1|4521.7|72
1631032040000|2021-09-07 16:27:20|4522.35|4521.95|4522.1|4521.7|4522.35|4521.95|4522.1|4521.7|61
1631032050000|2021-09-07 16:27:30|4522.35|4521.95|4522.1|4521.7|4522.35|4521.95|4522.1|4521.7|239
1631032060000|2021-09-07 16:27:40|||||||||183
1631032070000|2021-09-07 16:27:50|4522.35|4521.95|4522.35|4521.95|4522.6|4522.2|4522.35|4521.95|438
1631032080000|2021-09-07 16:28:00|4522.1|4521.7|4522.35|4521.95|4522.35|4521.95|4522.1|4521.7|219
1631032090000|2021-09-07 16:28:10|||||||||12
1631032100000|2021-09-07 16:28:20|4522.47|4522.07|4522.6|4522.2|4522.6|4522.2|4522.47|4522.07|181
1631032110000|2021-09-07 16:28:30|||||||||54
1631032120000|2021-09-07 16:28:40|4522.35|4521.95|4522.6|4522.2|4522.6|4522.2|4522.35|4521.95|136
1631032130000|2021-09-07 16:28:50|4522.85|4522.45|4522.85|4522.45|4522.85|4522.45|4522.85|4522.45|171
1631032140000|2021-09-07 16:29:00|4523.1|4522.7|4523.1|4522.7|4523.1|4522.7|4523.1|4522.7|118
1631032150000|2021-09-07 16:29:10|4522.85|4522.45|4522.85|4522.45|4522.85|4522.45|4522.6|4522.2|420
1631032160000|2021-09-07 16:29:20|||||||||51
1631032170000|2021-09-07 16:29:30|4523.1|4522.7|4522.85|4522.45|4523.1|4522.7|4522.85|4522.45|197
1631032180000|2021-09-07 16:29:40|4522.6|4522.2|4522.6|4522.2|4522.85|4522.45|4522.6|4522.2|141
1631032190000|2021-09-07 16:29:50|4522.85|4522.45|4523.35|4522.95|4523.35|4522.95|4522.85|4522.45|337
1631032200000|2021-09-07 16:30:00|4523.6|4523.2|4523.35|4522.95|4523.6|4523.2|4523.35|4522.95|334
1631032210000|2021-09-07 16:30:10|4523.6|4523.2|4523.35|4522.95|4523.6|4523.2|4523.35|4522.95|262
1631032220000|2021-09-07 16:30:20|4523.1|4522.7|4523.35|4522.95|4523.35|4522.95|4523.1|4522.7|1446
1631032230000|2021-09-07 16:30:30|4523.1|4522.7|4523.35|4522.95|4523.35|4522.95|4523.1|4522.7|175
1631032240000|2021-09-07 16:30:40|4523.6|4523.2|4523.35|4522.95|4523.6|4523.2|4523.35|4522.95|177
1631032250000|2021-09-07 16:30:50|4523.6|4523.2|4523.6|4523.2|4523.85|4523.45|4523.6|4523.2|174
1631032260000|2021-09-07 16:31:00|4523.35|4522.95|4523.6|4523.2|4523.6|4523.2|4523.35|4522.95|449
1631032270000|2021-09-07 16:31:10|4523.85|4523.45|4523.6|4523.2|4523.85|4523.45|4523.6|4523.2|225
1631032280000|2021-09-07 16:31:20|||||||||109
1631032290000|2021-09-07 16:31:30|4523.35|4522.95|4523.35|4522.95|4523.35|4522.95|4523.35|4522.95|54
1631032300000|2021-09-07 16:31:40|4523.1|4522.7|4523.1|4522.7|4523.35|4522.95|4523.1|4522.7|360
1631032310000|2021-09-07 16:31:50|4523.35|4522.95|4523.35|4522.95|4523.35|4522.95|4523.35|4522.95|199
1631032320000|2021-09-07 16:32:00|4523.1|4522.7|4523.35|4522.95|4523.35|4522.95|4523.1|4522.7|852
1631032330000|2021-09-07 16:32:10|4523.47|4523.07|4523.35|4522.95|4523.6|4523.2|4523.35|4522.95|35
1631032340000|2021-09-07 16:32:20|||||||||284
1631032350000|2021-09-07 16:32:30|||||||||9
1631032360000|2021-09-07 16:32:40|4523.1|4522.7|4523.35|4522.95|4523.35|4522.95|4523.1|4522.7|334
1631032370000|2021-09-07 16:32:50|4523.6|4523.2|4523.35|4522.95|4523.6|4523.2|4523.35|4522.95|244
1631032380000|2021-09-07 16:33:00|4523.6|4523.2|4523.35|4522.95|4523.6|4523.2|4523.35|4522.95|228
1631032390000|2021-09-07 16:33:10|||||||||35
1631032400000|2021-09-07 16:33:20|||||||||14
1631032410000|2021-09-07 16:33:30|4523.6|4523.2|4523.35|4522.95|4523.6|4523.2|4523.35|4522.95|293
1631032420000|2021-09-07 16:33:40|||||||||6
1631032430000|2021-09-07 16:33:50|4523.1|4522.7|4523.35|4522.95|4523.35|4522.95|4523.1|4522.7|370
1631032440000|2021-09-07 16:34:00|4523.1|4522.7|4523.1|4522.7|4523.1|4522.7|4523.1|4522.7|139
1631032450000|2021-09-07 16:34:10|||||||||14
1631032460000|2021-09-07 16:34:20|4522.85|4522.45|4523.1|4522.7|4523.1|4522.7|4522.85|4522.45|204
1631032470000|2021-09-07 16:34:30|4522.85|4522.45|4522.85|4522.45|4522.85|4522.45|4522.85|4522.45|80
1631032480000|2021-09-07 16:34:40|||||||||117
1631032490000|2021-09-07 16:34:50|4523.1|4522.7|4523.1|4522.7|4523.1|4522.7|4523.1|4522.7|58
1631032500000|2021-09-07 16:35:00|4523.35|4522.95|4523.85|4523.45|4523.85|4523.45|4523.35|4522.95|400
1631032510000|2021-09-07 16:35:10|||||||||521
1631032520000|2021-09-07 16:35:20|4524.1|4523.7|4524.1|4523.7|4524.1|4523.7|4523.85|4523.45|289
1631032530000|2021-09-07 16:35:30|4523.85|4523.45|4523.6|4523.2|4523.85|4523.45|4523.6|4523.2|303
1631032540000|2021-09-07 16:35:40|4523.85|4523.45|4523.85|4523.45|4523.85|4523.45|4523.85|4523.45|238
1631032550000|2021-09-07 16:35:50|4524.1|4523.7|4524.1|4523.7|4524.1|4523.7|4524.1|4523.7|78
1631032560000|2021-09-07 16:36:00|||||||||57
1631032570000|2021-09-07 16:36:10|4523.85|4523.45|4523.85|4523.45|4523.85|4523.45|4523.85|4523.45|120
1631032580000|2021-09-07 16:36:20|4523.6|4523.2|4523.6|4523.2|4523.6|4523.2|4523.35|4522.95|360
1631032590000|2021-09-07 16:36:30|4523.35|4522.95|4523.35|4522.95|4523.35|4522.95|4523.35|4522.95|57
1631032600000|2021-09-07 16:36:40|4523.6|4523.2|4523.6|4523.2|4523.6|4523.2|4523.6|4523.2|71
1631032610000|2021-09-07 16:36:50|4523.85|4523.45|4523.85|4523.45|4523.85|4523.45|4523.85|4523.45|75
1631032620000|2021-09-07 16:37:00|4523.6|4523.2|4523.85|4523.45|4523.85|4523.45|4523.6|4523.2|110
1631032630000|2021-09-07 16:37:10|4524.1|4523.7|4524.1|4523.7|4524.1|4523.7|4524.1|4523.7|127
1631032640000|2021-09-07 16:37:20|4523.85|4523.45|4523.6|4523.2|4523.85|4523.45|4523.6|4523.2|178
1631032650000|2021-09-07 16:37:30|||||||||154
1631032660000|2021-09-07 16:37:40|4523.35|4522.95|4523.35|4522.95|4523.6|4523.2|4523.35|4522.95|121
1631032670000|2021-09-07 16:37:50|4523.1|4522.7|4523.1|4522.7|4523.35|4522.95|4523.1|4522.7|224
1631032680000|2021-09-07 16:38:00|||||||||10
1631032690000|2021-09-07 16:38:10|4523.35|4522.95|4523.1|4522.7|4523.35|4522.95|4523.1|4522.7|157
1631032700000|2021-09-07 16:38:20|4523.35|4522.95|4523.35|4522.95|4523.35|4522.95|4523.35|4522.95|145
1631032710000|2021-09-07 16:38:30|4523.6|4523.2|4523.35|4522.95|4523.6|4523.2|4523.35|4522.95|101
1631032720000|2021-09-07 16:38:40|||||||||2
1631032730000|2021-09-07 16:38:50|||||||||95
1631032740000|2021-09-07 16:39:00|4523.1|4522.7|4523.1|4522.7|4523.1|4522.7|4523.1|4522.7|64
1631032750000|2021-09-07 16:39:10|||||||||100
1631032760000|2021-09-07 16:39:20|4522.85|4522.45|4522.85|4522.45|4522.85|4522.45|4522.85|4522.45|190
1631032770000|2021-09-07 16:39:30|4523.1|4522.7|4522.85|4522.45|4523.1|4522.7|4522.85|4522.45|229
1631032780000|2021-09-07 16:39:40|4522.6|4522.2|4522.6|4522.2|4522.6|4522.2|4522.6|4522.2|162
1631032790000|2021-09-07 16:39:50|4522.35|4521.95|4522.6|4522.2|4522.6|4522.2|4522.35|4521.95|439
1631032800000|2021-09-07 16:40:00|4522.57|4522.17|4522.57|4522.17|4522.57|4522.17|4522.57|4522.17|698
1631032810000|2021-09-07 16:40:10|4522.82|4522.42|4522.82|4522.42|4522.82|4522.42|4522.57|4522.17|1066
1631032820000|2021-09-07 16:40:20|4523.07|4522.67|4523.32|4522.92|4523.32|4522.92|4523.07|4522.67|272
1631032830000|2021-09-07 16:40:30|||||||||181
1631032840000|2021-09-07 16:40:40|4523.07|4522.67|4523.07|4522.67|4523.07|4522.67|4523.07|4522.67|95
1631032850000|2021-09-07 16:40:50|4522.82|4522.42|4522.82|4522.42|4522.82|4522.42|4522.82|4522.42|78
1631032860000|2021-09-07 16:41:00|4523.07|4522.67|4522.82|4522.42|4523.07|4522.67|4522.82|4522.42|196
1631032870000|2021-09-07 16:41:10|||||||||517
1631032880000|2021-09-07 16:41:20|4523.07|4522.67|4523.32|4522.92|4523.32|4522.92|4523.07|4522.67|327
1631032890000|2021-09-07 16:41:30|4523.07|4522.67|4523.07|4522.67|4523.07|4522.67|4523.07|4522.67|32
1631032900000|2021-09-07 16:41:40|4523.32|4522.92|4523.32|4522.92|4523.32|4522.92|4523.32|4522.92|87
1631032910000|2021-09-07 16:41:50|4523.57|4523.17|4523.82|4523.42|4523.82|4523.42|4523.57|4523.17|214
1631032920000|2021-09-07 16:42:00|4524.07|4523.67|4524.07|4523.67|4524.07|4523.67|4523.82|4523.42|510
1631032930000|2021-09-07 16:42:10|4523.82|4523.42|4523.82|4523.42|4523.82|4523.42|4523.82|4523.42|56
1631032940000|2021-09-07 16:42:20|4524.07|4523.67|4524.32|4523.92|4524.57|4524.17|4524.07|4523.67|928
1631032950000|2021-09-07 16:42:30|4524.07|4523.67|4524.07|4523.67|4524.07|4523.67|4524.07|4523.67|184
1631032960000|2021-09-07 16:42:40|4524.32|4523.92|4524.07|4523.67|4524.32|4523.92|4524.07|4523.67|73
1631032970000|2021-09-07 16:42:50|4524.32|4523.92|4524.32|4523.92|4524.32|4523.92|4524.07|4523.67|126
1631032980000|2021-09-07 16:43:00|4524.07|4523.67|4524.07|4523.67|4524.07|4523.67|4524.07|4523.67|157
1631032990000|2021-09-07 16:43:10|4524.19|4523.79|4524.07|4523.67|4524.32|4523.92|4524.07|4523.67|117
1631033000000|2021-09-07 16:43:20|||||||||98
1631033010000|2021-09-07 16:43:30|4523.82|4523.42|4524.07|4523.67|4524.07|4523.67|4523.82|4523.42|174
1631033020000|2021-09-07 16:43:40|||||||||13
1631033030000|2021-09-07 16:43:50|4524.19|4523.79|4524.07|4523.67|4524.32|4523.92|4524.07|4523.67|144
1631033040000|2021-09-07 16:44:00|||||||||139
1631033050000|2021-09-07 16:44:10|4524.32|4523.92|4524.57|4524.17|4524.57|4524.17|4524.32|4523.92|111
1631033060000|2021-09-07 16:44:20|4524.32|4523.92|4524.57|4524.17|4524.57|4524.17|4524.32|4523.92|176
1631033070000|2021-09-07 16:44:30|||||||||162
1631033080000|2021-09-07 16:44:40|4524.82|4524.42|4524.57|4524.17|4524.82|4524.42|4524.32|4523.92|426
1631033090000|2021-09-07 16:44:50|4524.82|4524.42|4524.57|4524.17|4524.82|4524.42|4524.57|4524.17|366
1631033100000|2021-09-07 16:45:00|4524.82|4524.42|4525.32|4524.92|4525.32|4524.92|4524.82|4524.42|1926
1631033110000|2021-09-07 16:45:10|4525.07|4524.67|4525.32|4524.92|4525.32|4524.92|4524.82|4524.42|723
1631033120000|2021-09-07 16:45:20|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|468
1631033130000|2021-09-07 16:45:30|4525.82|4525.42|4526.32|4525.92|4526.32|4525.92|4525.82|4525.42|1067
1631033140000|2021-09-07 16:45:40|||||||||298
1631033150000|2021-09-07 16:45:50|4526.07|4525.67|4525.82|4525.42|4526.07|4525.67|4525.57|4525.17|763
1631033160000|2021-09-07 16:46:00|4525.57|4525.17|4525.57|4525.17|4525.82|4525.42|4525.57|4525.17|297
1631033170000|2021-09-07 16:46:10|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|202
1631033180000|2021-09-07 16:46:20|||||||||734
1631033190000|2021-09-07 16:46:30|4526.07|4525.67|4526.07|4525.67|4526.07|4525.67|4526.07|4525.67|397
1631033200000|2021-09-07 16:46:40|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|709
1631033210000|2021-09-07 16:46:50|||||||||188
1631033220000|2021-09-07 16:47:00|||||||||795
1631033230000|2021-09-07 16:47:10|||||||||65
1631033240000|2021-09-07 16:47:20|4526.57|4526.17|4526.32|4525.92|4526.57|4526.17|4526.32|4525.92|173
1631033250000|2021-09-07 16:47:30|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|350
1631033260000|2021-09-07 16:47:40|4526.32|4525.92|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|205
1631033270000|2021-09-07 16:47:50|4526.82|4526.42|4526.82|4526.42|4527.07|4526.67|4526.82|4526.42|644
1631033280000|2021-09-07 16:48:00|4527.07|4526.67|4526.82|4526.42|4527.07|4526.67|4526.82|4526.42|742
1631033290000|2021-09-07 16:48:10|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|372
1631033300000|2021-09-07 16:48:20|||||||||22
1631033310000|2021-09-07 16:48:30|||||||||137
1631033320000|2021-09-07 16:48:40|||||||||153
1631033330000|2021-09-07 16:48:50|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|366
1631033340000|2021-09-07 16:49:00|4526.57|4526.17|4526.82|4526.42|4526.82|4526.42|4526.57|4526.17|418
1631033350000|2021-09-07 16:49:10|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|672
1631033360000|2021-09-07 16:49:20|4526.32|4525.92|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|508
1631033370000|2021-09-07 16:49:30|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|96
1631033380000|2021-09-07 16:49:40|4526.57|4526.17|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|583
1631033390000|2021-09-07 16:49:50|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|392
1631033400000|2021-09-07 16:50:00|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4526.82|4526.42|791
1631033410000|2021-09-07 16:50:10|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|277
1631033420000|2021-09-07 16:50:20|4526.57|4526.17|4526.82|4526.42|4526.82|4526.42|4526.32|4525.92|924
1631033430000|2021-09-07 16:50:30|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|96
1631033440000|2021-09-07 16:50:40|4526.82|4526.42|4526.32|4525.92|4526.82|4526.42|4526.32|4525.92|279
1631033450000|2021-09-07 16:50:50|4526.57|4526.17|4526.82|4526.42|4526.82|4526.42|4526.57|4526.17|239
1631033460000|2021-09-07 16:51:00|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4526.94|4526.54|276
1631033470000|2021-09-07 16:51:10|4526.82|4526.42|4527.07|4526.67|4527.07|4526.67|4526.82|4526.42|222
1631033480000|2021-09-07 16:51:20|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|568
1631033490000|2021-09-07 16:51:30|||||||||184
1631033500000|2021-09-07 16:51:40|4527.07|4526.67|4526.82|4526.42|4527.07|4526.67|4526.82|4526.42|203
1631033510000|2021-09-07 16:51:50|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4526.82|4526.42|264
1631033520000|2021-09-07 16:52:00|4526.82|4526.42|4527.07|4526.67|4527.07|4526.67|4526.82|4526.42|389
1631033530000|2021-09-07 16:52:10|4526.82|4526.42|4526.82|4526.42|4527.07|4526.67|4526.82|4526.42|216
1631033540000|2021-09-07 16:52:20|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|136
1631033550000|2021-09-07 16:52:30|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|120
1631033560000|2021-09-07 16:52:40|4527.07|4526.67|4527.07|4526.67|4527.32|4526.92|4527.07|4526.67|274
1631033570000|2021-09-07 16:52:50|4526.82|4526.42|4527.07|4526.67|4527.07|4526.67|4526.82|4526.42|270
1631033580000|2021-09-07 16:53:00|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|247
1631033590000|2021-09-07 16:53:10|4527.07|4526.67|4526.82|4526.42|4527.07|4526.67|4526.82|4526.42|232
1631033600000|2021-09-07 16:53:20|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|200
1631033610000|2021-09-07 16:53:30|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|174
1631033620000|2021-09-07 16:53:40|||||||||375
1631033630000|2021-09-07 16:53:50|4526.57|4526.17|4526.32|4525.92|4526.57|4526.17|4526.32|4525.92|143
1631033640000|2021-09-07 16:54:00|4526.57|4526.17|4526.82|4526.42|4526.82|4526.42|4526.57|4526.17|257
1631033650000|2021-09-07 16:54:10|4526.57|4526.17|4526.82|4526.42|4526.82|4526.42|4526.57|4526.17|164
1631033660000|2021-09-07 16:54:20|4526.57|4526.17|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|182
1631033670000|2021-09-07 16:54:30|4526.82|4526.42|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|184
1631033680000|2021-09-07 16:54:40|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.57|4526.17|167
1631033690000|2021-09-07 16:54:50|||||||||9
1631033700000|2021-09-07 16:55:00|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|255
1631033710000|2021-09-07 16:55:10|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|237
1631033720000|2021-09-07 16:55:20|||||||||6
1631033730000|2021-09-07 16:55:30|4526.57|4526.17|4526.82|4526.42|4526.82|4526.42|4526.57|4526.17|237
1631033740000|2021-09-07 16:55:40|4526.57|4526.17|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|269
1631033750000|2021-09-07 16:55:50|||||||||104
1631033760000|2021-09-07 16:56:00|4526.82|4526.42|4526.82|4526.42|4527.07|4526.67|4526.82|4526.42|243
1631033770000|2021-09-07 16:56:10|4527.07|4526.67|4526.82|4526.42|4527.07|4526.67|4526.82|4526.42|299
1631033780000|2021-09-07 16:56:20|4526.57|4526.17|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|375
1631033790000|2021-09-07 16:56:30|4526.82|4526.42|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|237
1631033800000|2021-09-07 16:56:40|||||||||177
1631033810000|2021-09-07 16:56:50|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|62
1631033820000|2021-09-07 16:57:00|4527.07|4526.67|4527.07|4526.67|4527.32|4526.92|4527.07|4526.67|331
1631033830000|2021-09-07 16:57:10|||||||||78
1631033840000|2021-09-07 16:57:20|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|111
1631033850000|2021-09-07 16:57:30|4527.57|4527.17|4527.32|4526.92|4527.57|4527.17|4527.32|4526.92|360
1631033860000|2021-09-07 16:57:40|||||||||1119
1631033870000|2021-09-07 16:57:50|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|259
1631033880000|2021-09-07 16:58:00|||||||||69
1631033890000|2021-09-07 16:58:10|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|336
1631033900000|2021-09-07 16:58:20|||||||||129
1631033910000|2021-09-07 16:58:30|4527.07|4526.67|4527.32|4526.92|4527.32|4526.92|4527.07|4526.67|169
1631033920000|2021-09-07 16:58:40|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|83
1631033930000|2021-09-07 16:58:50|||||||||144
1631033940000|2021-09-07 16:59:00|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|99
1631033950000|2021-09-07 16:59:10|||||||||73
1631033960000|2021-09-07 16:59:20|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|161
1631033970000|2021-09-07 16:59:30|||||||||3
1631033980000|2021-09-07 16:59:40|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|209
1631033990000|2021-09-07 16:59:50|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|60
1631034000000|2021-09-07 17:00:00|4527.32|4526.92|4527.07|4526.67|4527.32|4526.92|4526.82|4526.42|390
1631034010000|2021-09-07 17:00:10|||||||||26
1631034020000|2021-09-07 17:00:20|||||||||629
1631034030000|2021-09-07 17:00:30|||||||||488
1631034040000|2021-09-07 17:00:40|4527.32|4526.92|4527.57|4527.17|4527.57|4527.17|4527.32|4526.92|426
1631034050000|2021-09-07 17:00:50|||||||||371
1631034060000|2021-09-07 17:01:00|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|397
1631034070000|2021-09-07 17:01:10|||||||||324
1631034080000|2021-09-07 17:01:20|4528.07|4527.67|4527.82|4527.42|4528.07|4527.67|4527.82|4527.42|304
1631034090000|2021-09-07 17:01:30|||||||||297
1631034100000|2021-09-07 17:01:40|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|192
1631034110000|2021-09-07 17:01:50|||||||||19
1631034120000|2021-09-07 17:02:00|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|382
1631034130000|2021-09-07 17:02:10|||||||||16
1631034140000|2021-09-07 17:02:20|||||||||21
1631034150000|2021-09-07 17:02:30|||||||||157
1631034160000|2021-09-07 17:02:40|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|111
1631034170000|2021-09-07 17:02:50|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|253
1631034180000|2021-09-07 17:03:00|||||||||156
1631034190000|2021-09-07 17:03:10|4528.57|4528.17|4528.32|4527.92|4528.57|4528.17|4528.32|4527.92|423
1631034200000|2021-09-07 17:03:20|4528.07|4527.67|4528.32|4527.92|4528.32|4527.92|4528.07|4527.67|338
1631034210000|2021-09-07 17:03:30|4526.32|4525.92|4526.82|4526.42|4527.07|4526.67|4526.32|4525.92|4726
1631034220000|2021-09-07 17:03:40|4527.07|4526.67|4526.82|4526.42|4527.07|4526.67|4526.57|4526.17|925
1631034230000|2021-09-07 17:03:50|4526.57|4526.17|4526.32|4525.92|4526.57|4526.17|4526.32|4525.92|557
1631034240000|2021-09-07 17:04:00|4526.57|4526.17|4527.32|4526.92|4527.32|4526.92|4526.57|4526.17|537
1631034250000|2021-09-07 17:04:10|4527.07|4526.67|4527.07|4526.67|4527.32|4526.92|4527.07|4526.67|239
1631034260000|2021-09-07 17:04:20|4526.82|4526.42|4526.32|4525.92|4526.82|4526.42|4526.32|4525.92|365
1631034270000|2021-09-07 17:04:30|||||||||221
1631034280000|2021-09-07 17:04:40|4526.07|4525.67|4526.07|4525.67|4526.07|4525.67|4525.82|4525.42|857
1631034290000|2021-09-07 17:04:50|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|190
1631034300000|2021-09-07 17:05:00|4526.07|4525.67|4526.07|4525.67|4526.32|4525.92|4525.82|4525.42|880
1631034310000|2021-09-07 17:05:10|4526.32|4525.92|4526.07|4525.67|4526.32|4525.92|4525.82|4525.42|713
1631034320000|2021-09-07 17:05:20|||||||||9
1631034330000|2021-09-07 17:05:30|||||||||19
1631034340000|2021-09-07 17:05:40|||||||||461
1631034350000|2021-09-07 17:05:50|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|107
1631034360000|2021-09-07 17:06:00|||||||||285
1631034370000|2021-09-07 17:06:10|4526.07|4525.67|4526.07|4525.67|4526.07|4525.67|4526.07|4525.67|147
1631034380000|2021-09-07 17:06:20|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|4526.07|4525.67|285
1631034390000|2021-09-07 17:06:30|4526.07|4525.67|4526.32|4525.92|4526.32|4525.92|4526.07|4525.67|303
1631034400000|2021-09-07 17:06:40|||||||||125
1631034410000|2021-09-07 17:06:50|4526.57|4526.17|4526.82|4526.42|4526.82|4526.42|4526.57|4526.17|238
1631034420000|2021-09-07 17:07:00|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|181
1631034430000|2021-09-07 17:07:10|4526.82|4526.42|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|377
1631034440000|2021-09-07 17:07:20|||||||||19
1631034450000|2021-09-07 17:07:30|||||||||114
1631034460000|2021-09-07 17:07:40|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|50
1631034470000|2021-09-07 17:07:50|4527.07|4526.67|4527.32|4526.92|4527.32|4526.92|4527.07|4526.67|174
1631034480000|2021-09-07 17:08:00|||||||||429
1631034490000|2021-09-07 17:08:10|4527.07|4526.67|4527.32|4526.92|4527.32|4526.92|4527.07|4526.67|97
1631034500000|2021-09-07 17:08:20|||||||||178
1631034510000|2021-09-07 17:08:30|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|98
1631034520000|2021-09-07 17:08:40|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|415
1631034530000|2021-09-07 17:08:50|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|336
1631034540000|2021-09-07 17:09:00|4527.44|4527.04|4526.82|4526.42|4527.44|4527.04|4526.82|4526.42|605
1631034550000|2021-09-07 17:09:10|||||||||138
1631034560000|2021-09-07 17:09:20|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|112
1631034570000|2021-09-07 17:09:30|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.57|4526.17|409
1631034580000|2021-09-07 17:09:40|||||||||41
1631034590000|2021-09-07 17:09:50|||||||||27
1631034600000|2021-09-07 17:10:00|||||||||19
1631034610000|2021-09-07 17:10:10|||||||||86
1631034620000|2021-09-07 17:10:20|||||||||29
1631034630000|2021-09-07 17:10:30|||||||||277
1631034640000|2021-09-07 17:10:40|||||||||25
1631034650000|2021-09-07 17:10:50|4527.07|4526.67|4527.32|4526.92|4527.32|4526.92|4527.07|4526.67|687
1631034660000|2021-09-07 17:11:00|||||||||362
1631034670000|2021-09-07 17:11:10|||||||||33
1631034680000|2021-09-07 17:11:20|||||||||134
1631034690000|2021-09-07 17:11:30|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|337
1631034700000|2021-09-07 17:11:40|||||||||34
1631034710000|2021-09-07 17:11:50|4527.69|4527.29|4527.82|4527.42|4527.82|4527.42|4527.57|4527.17|522
1631034720000|2021-09-07 17:12:00|||||||||53
1631034730000|2021-09-07 17:12:10|||||||||56
1631034740000|2021-09-07 17:12:20|||||||||83
1631034750000|2021-09-07 17:12:30|||||||||26
1631034760000|2021-09-07 17:12:40|||||||||36
1631034770000|2021-09-07 17:12:50|||||||||32
1631034780000|2021-09-07 17:13:00|||||||||39
1631034790000|2021-09-07 17:13:10|4527.57|4527.17|4527.82|4527.42|4527.82|4527.42|4527.57|4527.17|291
1631034800000|2021-09-07 17:13:20|4527.57|4527.17|4527.82|4527.42|4527.82|4527.42|4527.57|4527.17|423
1631034810000|2021-09-07 17:13:30|||||||||10
1631034820000|2021-09-07 17:13:40|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|397
1631034830000|2021-09-07 17:13:50|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|138
1631034840000|2021-09-07 17:14:00|||||||||165
1631034850000|2021-09-07 17:14:10|||||||||97
1631034860000|2021-09-07 17:14:20|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|4528.32|4527.92|390
1631034870000|2021-09-07 17:14:30|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|333
1631034880000|2021-09-07 17:14:40|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|222
1631034890000|2021-09-07 17:14:50|4528.82|4528.42|4528.57|4528.17|4528.82|4528.42|4528.57|4528.17|470
1631034900000|2021-09-07 17:15:00|4528.82|4528.42|4528.82|4528.42|4529.07|4528.67|4528.82|4528.42|524
1631034910000|2021-09-07 17:15:10|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|140
1631034920000|2021-09-07 17:15:20|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|189
1631034930000|2021-09-07 17:15:30|||||||||152
1631034940000|2021-09-07 17:15:40|||||||||26
1631034950000|2021-09-07 17:15:50|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|139
1631034960000|2021-09-07 17:16:00|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|174
1631034970000|2021-09-07 17:16:10|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|171
1631034980000|2021-09-07 17:16:20|||||||||12
1631034990000|2021-09-07 17:16:30|||||||||24
1631035000000|2021-09-07 17:16:40|4528.32|4527.92|4528.32|4527.92|4528.57|4528.17|4528.32|4527.92|331
1631035010000|2021-09-07 17:16:50|||||||||23
1631035020000|2021-09-07 17:17:00|4528.07|4527.67|4528.32|4527.92|4528.32|4527.92|4528.07|4527.67|285
1631035030000|2021-09-07 17:17:10|4528.57|4528.17|4528.82|4528.42|4528.82|4528.42|4528.57|4528.17|274
1631035040000|2021-09-07 17:17:20|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|89
1631035050000|2021-09-07 17:17:30|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|76
1631035060000|2021-09-07 17:17:40|4528.57|4528.17|4528.57|4528.17|4528.82|4528.42|4528.57|4528.17|209
1631035070000|2021-09-07 17:17:50|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|135
1631035080000|2021-09-07 17:18:00|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|165
1631035090000|2021-09-07 17:18:10|||||||||13
1631035100000|2021-09-07 17:18:20|4528.82|4528.42|4528.57|4528.17|4528.82|4528.42|4528.57|4528.17|204
1631035110000|2021-09-07 17:18:30|4528.32|4527.92|4528.32|4527.92|4528.57|4528.17|4528.32|4527.92|398
1631035120000|2021-09-07 17:18:40|||||||||129
1631035130000|2021-09-07 17:18:50|||||||||28
1631035140000|2021-09-07 17:19:00|||||||||12
1631035150000|2021-09-07 17:19:10|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|263
1631035160000|2021-09-07 17:19:20|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|175
1631035170000|2021-09-07 17:19:30|4529.07|4528.67|4528.82|4528.42|4529.07|4528.67|4528.82|4528.42|139
1631035180000|2021-09-07 17:19:40|||||||||24
1631035190000|2021-09-07 17:19:50|||||||||13
1631035200000|2021-09-07 17:20:00|||||||||222
1631035210000|2021-09-07 17:20:10|||||||||20
1631035220000|2021-09-07 17:20:20|||||||||93
1631035230000|2021-09-07 17:20:30|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|164
1631035240000|2021-09-07 17:20:40|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|155
1631035250000|2021-09-07 17:20:50|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|191
1631035260000|2021-09-07 17:21:00|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|166
1631035270000|2021-09-07 17:21:10|4528.57|4528.17|4528.57|4528.17|4528.82|4528.42|4528.57|4528.17|323
1631035280000|2021-09-07 17:21:20|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|89
1631035290000|2021-09-07 17:21:30|4528.07|4527.67|4528.19|4527.79|4528.19|4527.79|4528.07|4527.67|296
1631035300000|2021-09-07 17:21:40|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|55
1631035310000|2021-09-07 17:21:50|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|171
1631035320000|2021-09-07 17:22:00|4528.07|4527.67|4528.07|4527.67|4528.32|4527.92|4528.07|4527.67|288
1631035330000|2021-09-07 17:22:10|||||||||150
1631035340000|2021-09-07 17:22:20|||||||||45
1631035350000|2021-09-07 17:22:30|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|164
1631035360000|2021-09-07 17:22:40|||||||||30
1631035370000|2021-09-07 17:22:50|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|128
1631035380000|2021-09-07 17:23:00|||||||||94
1631035390000|2021-09-07 17:23:10|||||||||3
1631035400000|2021-09-07 17:23:20|||||||||21
1631035410000|2021-09-07 17:23:30|||||||||105
1631035420000|2021-09-07 17:23:40|||||||||5
1631035430000|2021-09-07 17:23:50|||||||||112
1631035440000|2021-09-07 17:24:00|||||||||30
1631035450000|2021-09-07 17:24:10|4527.82|4527.42|4528.07|4527.67|4528.07|4527.67|4527.82|4527.42|214
1631035460000|2021-09-07 17:24:20|||||||||22
1631035470000|2021-09-07 17:24:30|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|126
1631035480000|2021-09-07 17:24:40|4528.07|4527.67|4527.82|4527.42|4528.07|4527.67|4527.82|4527.42|149
1631035490000|2021-09-07 17:24:50|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|194
1631035500000|2021-09-07 17:25:00|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|4527.57|4527.17|306
1631035510000|2021-09-07 17:25:10|4527.57|4527.17|4527.57|4527.17|4527.82|4527.42|4527.57|4527.17|319
1631035520000|2021-09-07 17:25:20|||||||||3
1631035530000|2021-09-07 17:25:30|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|205
1631035540000|2021-09-07 17:25:40|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|4527.32|4526.92|277
1631035550000|2021-09-07 17:25:50|||||||||14
1631035560000|2021-09-07 17:26:00|||||||||5
1631035570000|2021-09-07 17:26:10|||||||||1
1631035580000|2021-09-07 17:26:20|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|102
1631035590000|2021-09-07 17:26:30|||||||||173
1631035600000|2021-09-07 17:26:40|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|24
1631035610000|2021-09-07 17:26:50|||||||||53
1631035620000|2021-09-07 17:27:00|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|107
1631035630000|2021-09-07 17:27:10|||||||||2
1631035640000|2021-09-07 17:27:20|||||||||103
1631035650000|2021-09-07 17:27:30|||||||||2
1631035660000|2021-09-07 17:27:40|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|272
1631035670000|2021-09-07 17:27:50|||||||||14
1631035680000|2021-09-07 17:28:00|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|213
1631035690000|2021-09-07 17:28:10|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|827
1631035700000|2021-09-07 17:28:20|||||||||194
1631035710000|2021-09-07 17:28:30|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|99
1631035720000|2021-09-07 17:28:40|||||||||56
1631035730000|2021-09-07 17:28:50|||||||||40
1631035740000|2021-09-07 17:29:00|||||||||281
1631035750000|2021-09-07 17:29:10|4526.57|4526.17|4526.82|4526.42|4526.82|4526.42|4526.57|4526.17|317
1631035760000|2021-09-07 17:29:20|4526.57|4526.17|4526.82|4526.42|4526.82|4526.42|4526.57|4526.17|437
1631035770000|2021-09-07 17:29:30|||||||||153
1631035780000|2021-09-07 17:29:40|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4526.82|4526.42|520
1631035790000|2021-09-07 17:29:50|||||||||14
1631035800000|2021-09-07 17:30:00|4527.32|4526.92|4526.82|4526.42|4527.32|4526.92|4526.82|4526.42|806
1631035810000|2021-09-07 17:30:10|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|246
1631035820000|2021-09-07 17:30:20|4526.82|4526.42|4527.07|4526.67|4527.07|4526.67|4526.82|4526.42|606
1631035830000|2021-09-07 17:30:30|4527.32|4526.92|4527.07|4526.67|4527.32|4526.92|4527.07|4526.67|1334
1631035840000|2021-09-07 17:30:40|4527.32|4526.92|4527.07|4526.67|4527.32|4526.92|4527.07|4526.67|461
1631035850000|2021-09-07 17:30:50|4527.32|4526.92|4527.07|4526.67|4527.32|4526.92|4527.07|4526.67|132
1631035860000|2021-09-07 17:31:00|4527.32|4526.92|4527.57|4527.17|4527.57|4527.17|4527.32|4526.92|257
1631035870000|2021-09-07 17:31:10|4527.82|4527.42|4528.07|4527.67|4528.07|4527.67|4527.82|4527.42|231
1631035880000|2021-09-07 17:31:20|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|325
1631035890000|2021-09-07 17:31:30|||||||||57
1631035900000|2021-09-07 17:31:40|||||||||33
1631035910000|2021-09-07 17:31:50|4528.07|4527.67|4527.82|4527.42|4528.07|4527.67|4527.82|4527.42|211
1631035920000|2021-09-07 17:32:00|4527.57|4527.17|4527.57|4527.17|4527.82|4527.42|4527.57|4527.17|233
1631035930000|2021-09-07 17:32:10|4527.32|4526.92|4527.57|4527.17|4527.57|4527.17|4527.32|4526.92|103
1631035940000|2021-09-07 17:32:20|4527.82|4527.42|4527.57|4527.17|4527.82|4527.42|4527.57|4527.17|99
1631035950000|2021-09-07 17:32:30|||||||||38
1631035960000|2021-09-07 17:32:40|||||||||99
1631035970000|2021-09-07 17:32:50|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|49
1631035980000|2021-09-07 17:33:00|||||||||71
1631035990000|2021-09-07 17:33:10|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|49
1631036000000|2021-09-07 17:33:20|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|151
1631036010000|2021-09-07 17:33:30|||||||||30
1631036020000|2021-09-07 17:33:40|||||||||5
1631036030000|2021-09-07 17:33:50|||||||||15
1631036040000|2021-09-07 17:34:00|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|149
1631036050000|2021-09-07 17:34:10|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|251
1631036060000|2021-09-07 17:34:20|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|96
1631036070000|2021-09-07 17:34:30|4527.82|4527.42|4527.57|4527.17|4527.82|4527.42|4527.57|4527.17|40
1631036080000|2021-09-07 17:34:40|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|46
1631036090000|2021-09-07 17:34:50|||||||||18
1631036100000|2021-09-07 17:35:00|4528.07|4527.67|4527.57|4527.17|4528.07|4527.67|4527.57|4527.17|432
1631036110000|2021-09-07 17:35:10|4527.82|4527.42|4527.57|4527.17|4527.82|4527.42|4527.57|4527.17|158
1631036120000|2021-09-07 17:35:20|4527.82|4527.42|4527.57|4527.17|4527.82|4527.42|4527.57|4527.17|105
1631036130000|2021-09-07 17:35:30|4527.32|4526.92|4527.57|4527.17|4527.57|4527.17|4527.32|4526.92|830
1631036140000|2021-09-07 17:35:40|||||||||23
1631036150000|2021-09-07 17:35:50|||||||||836
1631036160000|2021-09-07 17:36:00|||||||||12
1631036170000|2021-09-07 17:36:10|4527.32|4526.92|4527.07|4526.67|4527.32|4526.92|4527.07|4526.67|527
1631036180000|2021-09-07 17:36:20|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.07|4526.67|199
1631036190000|2021-09-07 17:36:30|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|78
1631036200000|2021-09-07 17:36:40|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|323
1631036210000|2021-09-07 17:36:50|||||||||10
1631036220000|2021-09-07 17:37:00|4527.57|4527.17|4527.32|4526.92|4527.57|4527.17|4527.32|4526.92|326
1631036230000|2021-09-07 17:37:10|||||||||9
1631036240000|2021-09-07 17:37:20|||||||||4
1631036250000|2021-09-07 17:37:30|||||||||3
1631036260000|2021-09-07 17:37:40|4527.57|4527.17|4527.82|4527.42|4527.82|4527.42|4527.57|4527.17|190
1631036270000|2021-09-07 17:37:50|||||||||13
1631036280000|2021-09-07 17:38:00|4528.07|4527.67|4528.32|4527.92|4528.32|4527.92|4528.07|4527.67|325
1631036290000|2021-09-07 17:38:10|||||||||38
1631036300000|2021-09-07 17:38:20|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|71
1631036310000|2021-09-07 17:38:30|||||||||221
1631036320000|2021-09-07 17:38:40|||||||||11
1631036330000|2021-09-07 17:38:50|||||||||37
1631036340000|2021-09-07 17:39:00|||||||||230
1631036350000|2021-09-07 17:39:10|||||||||42
1631036360000|2021-09-07 17:39:20|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|45
1631036370000|2021-09-07 17:39:30|||||||||25
1631036380000|2021-09-07 17:39:40|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|216
1631036390000|2021-09-07 17:39:50|||||||||385
1631036400000|2021-09-07 17:40:00|||||||||219
1631036410000|2021-09-07 17:40:10|||||||||132
1631036420000|2021-09-07 17:40:20|||||||||44
1631036430000|2021-09-07 17:40:30|||||||||513
1631036440000|2021-09-07 17:40:40|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|4528.57|4528.17|678
1631036450000|2021-09-07 17:40:50|||||||||34
1631036460000|2021-09-07 17:41:00|4529.07|4528.67|4528.82|4528.42|4529.07|4528.67|4528.82|4528.42|299
1631036470000|2021-09-07 17:41:10|||||||||21
1631036480000|2021-09-07 17:41:20|||||||||17
1631036490000|2021-09-07 17:41:30|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|194
1631036500000|2021-09-07 17:41:40|4528.82|4528.42|4528.57|4528.17|4528.82|4528.42|4528.57|4528.17|105
1631036510000|2021-09-07 17:41:50|4528.69|4528.29|4528.82|4528.42|4528.82|4528.42|4528.69|4528.29|55
1631036520000|2021-09-07 17:42:00|4529.07|4528.67|4528.82|4528.42|4529.07|4528.67|4528.82|4528.42|141
1631036530000|2021-09-07 17:42:10|||||||||8
1631036540000|2021-09-07 17:42:20|||||||||68
1631036550000|2021-09-07 17:42:30|||||||||20
1631036560000|2021-09-07 17:42:40|||||||||77
1631036570000|2021-09-07 17:42:50|4528.57|4528.17|4528.82|4528.42|4528.82|4528.42|4528.57|4528.17|191
1631036580000|2021-09-07 17:43:00|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|141
1631036590000|2021-09-07 17:43:10|||||||||7
1631036600000|2021-09-07 17:43:20|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|124
1631036610000|2021-09-07 17:43:30|4528.07|4527.67|4528.32|4527.92|4528.32|4527.92|4528.07|4527.67|333
1631036620000|2021-09-07 17:43:40|||||||||72
1631036630000|2021-09-07 17:43:50|4528.57|4528.17|4528.32|4527.92|4528.57|4528.17|4528.32|4527.92|186
1631036640000|2021-09-07 17:44:00|||||||||6
1631036650000|2021-09-07 17:44:10|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|209
1631036660000|2021-09-07 17:44:20|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|4528.07|4527.67|159
1631036670000|2021-09-07 17:44:30|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|166
1631036680000|2021-09-07 17:44:40|||||||||13
1631036690000|2021-09-07 17:44:50|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|38
1631036700000|2021-09-07 17:45:00|4528.57|4528.17|4528.32|4527.92|4528.57|4528.17|4528.32|4527.92|107
1631036710000|2021-09-07 17:45:10|||||||||19
1631036720000|2021-09-07 17:45:20|||||||||82
1631036730000|2021-09-07 17:45:30|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|72
1631036740000|2021-09-07 17:45:40|||||||||7
1631036750000|2021-09-07 17:45:50|||||||||20
1631036760000|2021-09-07 17:46:00|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|109
1631036770000|2021-09-07 17:46:10|||||||||13
1631036780000|2021-09-07 17:46:20|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|198
1631036790000|2021-09-07 17:46:30|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|65
1631036800000|2021-09-07 17:46:40|||||||||68
1631036810000|2021-09-07 17:46:50|||||||||48
1631036820000|2021-09-07 17:47:00|||||||||295
1631036830000|2021-09-07 17:47:10|||||||||5
1631036840000|2021-09-07 17:47:20|||||||||17
1631036850000|2021-09-07 17:47:30|||||||||12
1631036860000|2021-09-07 17:47:40|||||||||2
1631036870000|2021-09-07 17:47:50|||||||||10
1631036880000|2021-09-07 17:48:00|||||||||74
1631036890000|2021-09-07 17:48:10|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|578
1631036900000|2021-09-07 17:48:20|4528.82|4528.42|4528.57|4528.17|4528.82|4528.42|4528.57|4528.17|425
1631036910000|2021-09-07 17:48:30|||||||||13
1631036920000|2021-09-07 17:48:40|||||||||5
1631036930000|2021-09-07 17:48:50|||||||||7
1631036940000|2021-09-07 17:49:00|||||||||2
1631036950000|2021-09-07 17:49:10|||||||||221
1631036960000|2021-09-07 17:49:20|||||||||4
1631036970000|2021-09-07 17:49:30|4528.32|4527.92|4528.07|4527.67|4528.32|4527.92|4528.07|4527.67|534
1631036980000|2021-09-07 17:49:40|||||||||111
1631036990000|2021-09-07 17:49:50|||||||||150
1631037000000|2021-09-07 17:50:00|4528.32|4527.92|4528.07|4527.67|4528.32|4527.92|4528.07|4527.67|251
1631037010000|2021-09-07 17:50:10|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|65
1631037020000|2021-09-07 17:50:20|||||||||171
1631037030000|2021-09-07 17:50:30|||||||||2
1631037040000|2021-09-07 17:50:40|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|43
1631037050000|2021-09-07 17:50:50|||||||||42
1631037060000|2021-09-07 17:51:00|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|4528.57|4528.17|329
1631037070000|2021-09-07 17:51:10|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|60
1631037080000|2021-09-07 17:51:20|||||||||20
1631037090000|2021-09-07 17:51:30|||||||||95
1631037100000|2021-09-07 17:51:40|||||||||6
1631037110000|2021-09-07 17:51:50|4528.32|4527.92|4528.57|4528.17|4528.57|4528.17|4528.32|4527.92|263
1631037120000|2021-09-07 17:52:00|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|397
1631037130000|2021-09-07 17:52:10|||||||||35
1631037140000|2021-09-07 17:52:20|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|39
1631037150000|2021-09-07 17:52:30|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|4528.57|4528.17|277
1631037160000|2021-09-07 17:52:40|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|333
1631037170000|2021-09-07 17:52:50|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|255
1631037180000|2021-09-07 17:53:00|||||||||26
1631037190000|2021-09-07 17:53:10|||||||||14
1631037200000|2021-09-07 17:53:20|||||||||13
1631037210000|2021-09-07 17:53:30|||||||||24
1631037220000|2021-09-07 17:53:40|4528.57|4528.17|4528.57|4528.17|4528.82|4528.42|4528.57|4528.17|291
1631037230000|2021-09-07 17:53:50|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|4528.57|4528.17|123
1631037240000|2021-09-07 17:54:00|4529.07|4528.67|4528.82|4528.42|4529.07|4528.67|4528.82|4528.42|129
1631037250000|2021-09-07 17:54:10|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|599
1631037260000|2021-09-07 17:54:20|||||||||12
1631037270000|2021-09-07 17:54:30|4529.32|4528.92|4529.32|4528.92|4529.32|4528.92|4529.32|4528.92|288
1631037280000|2021-09-07 17:54:40|||||||||318
1631037290000|2021-09-07 17:54:50|||||||||2
1631037300000|2021-09-07 17:55:00|||||||||137
1631037310000|2021-09-07 17:55:10|||||||||37
1631037320000|2021-09-07 17:55:20|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|168
1631037330000|2021-09-07 17:55:30|4528.82|4528.42|4528.82|4528.42|4529.07|4528.67|4528.82|4528.42|342
1631037340000|2021-09-07 17:55:40|||||||||39
1631037350000|2021-09-07 17:55:50|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|71
1631037360000|2021-09-07 17:56:00|||||||||1
1631037370000|2021-09-07 17:56:10|||||||||11
1631037380000|2021-09-07 17:56:20|4528.82|4528.42|4528.82|4528.42|4529.07|4528.67|4528.82|4528.42|232
1631037390000|2021-09-07 17:56:30|||||||||45
1631037400000|2021-09-07 17:56:40|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|74
1631037410000|2021-09-07 17:56:50|||||||||2389
1631037420000|2021-09-07 17:57:00|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|230
1631037430000|2021-09-07 17:57:10|||||||||2626
1631037440000|2021-09-07 17:57:20|||||||||28
1631037450000|2021-09-07 17:57:30|4529.07|4528.67|4528.82|4528.42|4529.07|4528.67|4528.82|4528.42|56
1631037460000|2021-09-07 17:57:40|||||||||15
1631037470000|2021-09-07 17:57:50|||||||||13
1631037480000|2021-09-07 17:58:00|||||||||112
1631037490000|2021-09-07 17:58:10|4529.07|4528.67|4529.32|4528.92|4529.32|4528.92|4529.07|4528.67|235
1631037500000|2021-09-07 17:58:20|4529.19|4528.79|4529.32|4528.92|4529.32|4528.92|4529.19|4528.79|181
1631037510000|2021-09-07 17:58:30|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|190
1631037520000|2021-09-07 17:58:40|4529.32|4528.92|4529.32|4528.92|4529.32|4528.92|4529.07|4528.67|253
1631037530000|2021-09-07 17:58:50|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|4529.07|4528.67|31
1631037540000|2021-09-07 17:59:00|||||||||24
1631037550000|2021-09-07 17:59:10|||||||||102
1631037560000|2021-09-07 17:59:20|||||||||39
1631037570000|2021-09-07 17:59:30|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|4528.82|4528.42|57
1631037580000|2021-09-07 17:59:40|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|4528.57|4528.17|258
1631037590000|2021-09-07 17:59:50|4528.82|4528.42|4528.57|4528.17|4528.82|4528.42|4528.57|4528.17|167
1631037600000|2021-09-07 18:00:00|4528.82|4528.42|4528.32|4527.92|4528.82|4528.42|4528.32|4527.92|389
1631037610000|2021-09-07 18:00:10|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|4527.82|4527.42|510
1631037620000|2021-09-07 18:00:20|4527.82|4527.42|4527.57|4527.17|4527.82|4527.42|4527.57|4527.17|808
1631037630000|2021-09-07 18:00:30|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|596
1631037640000|2021-09-07 18:00:40|4527.07|4526.67|4527.07|4526.67|4527.32|4526.92|4527.07|4526.67|460
1631037650000|2021-09-07 18:00:50|||||||||219
1631037660000|2021-09-07 18:01:00|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|474
1631037670000|2021-09-07 18:01:10|||||||||161
1631037680000|2021-09-07 18:01:20|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|190
1631037690000|2021-09-07 18:01:30|4527.82|4527.42|4527.82|4527.42|4528.07|4527.67|4527.82|4527.42|299
1631037700000|2021-09-07 18:01:40|4527.57|4527.17|4528.32|4527.92|4528.32|4527.92|4527.57|4527.17|455
1631037710000|2021-09-07 18:01:50|4528.07|4527.67|4527.82|4527.42|4528.07|4527.67|4527.82|4527.42|398
1631037720000|2021-09-07 18:02:00|4527.57|4527.17|4527.82|4527.42|4527.82|4527.42|4527.57|4527.17|669
1631037730000|2021-09-07 18:02:10|4527.69|4527.29|4527.57|4527.17|4527.82|4527.42|4527.57|4527.17|259
1631037740000|2021-09-07 18:02:20|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|4527.57|4527.17|193
1631037750000|2021-09-07 18:02:30|||||||||105
1631037760000|2021-09-07 18:02:40|||||||||20
1631037770000|2021-09-07 18:02:50|||||||||52
1631037780000|2021-09-07 18:03:00|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|255
1631037790000|2021-09-07 18:03:10|||||||||25
1631037800000|2021-09-07 18:03:20|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|566
1631037810000|2021-09-07 18:03:30|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|262
1631037820000|2021-09-07 18:03:40|||||||||14
1631037830000|2021-09-07 18:03:50|||||||||248
1631037840000|2021-09-07 18:04:00|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|331
1631037850000|2021-09-07 18:04:10|||||||||134
1631037860000|2021-09-07 18:04:20|||||||||437
1631037870000|2021-09-07 18:04:30|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|351
1631037880000|2021-09-07 18:04:40|||||||||37
1631037890000|2021-09-07 18:04:50|||||||||92
1631037900000|2021-09-07 18:05:00|||||||||336
1631037910000|2021-09-07 18:05:10|||||||||10
1631037920000|2021-09-07 18:05:20|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|294
1631037930000|2021-09-07 18:05:30|||||||||22
1631037940000|2021-09-07 18:05:40|||||||||8
1631037950000|2021-09-07 18:05:50|4527.07|4526.67|4526.82|4526.42|4527.07|4526.67|4526.82|4526.42|295
1631037960000|2021-09-07 18:06:00|4526.57|4526.17|4526.32|4525.92|4526.57|4526.17|4526.32|4525.92|624
1631037970000|2021-09-07 18:06:10|4526.07|4525.67|4526.07|4525.67|4526.32|4525.92|4526.07|4525.67|849
1631037980000|2021-09-07 18:06:20|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|640
1631037990000|2021-09-07 18:06:30|4525.57|4525.17|4526.32|4525.92|4526.32|4525.92|4525.57|4525.17|927
1631038000000|2021-09-07 18:06:40|4526.07|4525.67|4526.57|4526.17|4526.57|4526.17|4526.07|4525.67|385
1631038010000|2021-09-07 18:06:50|4526.32|4525.92|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|417
1631038020000|2021-09-07 18:07:00|4526.82|4526.42|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|727
1631038030000|2021-09-07 18:07:10|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|732
1631038040000|2021-09-07 18:07:20|||||||||27
1631038050000|2021-09-07 18:07:30|4526.07|4525.67|4526.07|4525.67|4526.07|4525.67|4526.07|4525.67|476
1631038060000|2021-09-07 18:07:40|4526.32|4525.92|4526.07|4525.67|4526.32|4525.92|4526.07|4525.67|675
1631038070000|2021-09-07 18:07:50|||||||||33
1631038080000|2021-09-07 18:08:00|||||||||49
1631038090000|2021-09-07 18:08:10|4525.82|4525.42|4526.07|4525.67|4526.07|4525.67|4525.82|4525.42|439
1631038100000|2021-09-07 18:08:20|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|401
1631038110000|2021-09-07 18:08:30|4526.07|4525.67|4526.07|4525.67|4526.07|4525.67|4525.82|4525.42|361
1631038120000|2021-09-07 18:08:40|||||||||7
1631038130000|2021-09-07 18:08:50|4525.82|4525.42|4526.07|4525.67|4526.07|4525.67|4525.82|4525.42|381
1631038140000|2021-09-07 18:09:00|4526.32|4525.92|4526.07|4525.67|4526.32|4525.92|4526.07|4525.67|452
1631038150000|2021-09-07 18:09:10|4526.32|4525.92|4526.07|4525.67|4526.32|4525.92|4526.07|4525.67|483
1631038160000|2021-09-07 18:09:20|||||||||71
1631038170000|2021-09-07 18:09:30|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|254
1631038180000|2021-09-07 18:09:40|||||||||111
1631038190000|2021-09-07 18:09:50|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|150
1631038200000|2021-09-07 18:10:00|4526.82|4526.42|4527.07|4526.67|4527.07|4526.67|4526.82|4526.42|569
1631038210000|2021-09-07 18:10:10|4527.32|4526.92|4527.57|4527.17|4527.57|4527.17|4527.32|4526.92|254
1631038220000|2021-09-07 18:10:20|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|136
1631038230000|2021-09-07 18:10:30|||||||||25
1631038240000|2021-09-07 18:10:40|||||||||239
1631038250000|2021-09-07 18:10:50|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|308
1631038260000|2021-09-07 18:11:00|||||||||188
1631038270000|2021-09-07 18:11:10|||||||||271
1631038280000|2021-09-07 18:11:20|4527.32|4526.92|4527.57|4527.17|4527.57|4527.17|4527.32|4526.92|129
1631038290000|2021-09-07 18:11:30|4527.82|4527.42|4527.57|4527.17|4527.82|4527.42|4527.57|4527.17|240
1631038300000|2021-09-07 18:11:40|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|4527.57|4527.17|256
1631038310000|2021-09-07 18:11:50|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|152
1631038320000|2021-09-07 18:12:00|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|178
1631038330000|2021-09-07 18:12:10|4528.07|4527.67|4527.82|4527.42|4528.07|4527.67|4527.82|4527.42|159
1631038340000|2021-09-07 18:12:20|||||||||18
1631038350000|2021-09-07 18:12:30|||||||||78
1631038360000|2021-09-07 18:12:40|4528.07|4527.67|4527.82|4527.42|4528.07|4527.67|4527.82|4527.42|99
1631038370000|2021-09-07 18:12:50|||||||||39
1631038380000|2021-09-07 18:13:00|4527.94|4527.54|4527.82|4527.42|4528.07|4527.67|4527.82|4527.42|251
1631038390000|2021-09-07 18:13:10|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|4527.82|4527.42|193
1631038400000|2021-09-07 18:13:20|||||||||109
1631038410000|2021-09-07 18:13:30|||||||||11
1631038420000|2021-09-07 18:13:40|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|131
1631038430000|2021-09-07 18:13:50|4528.57|4528.17|4528.32|4527.92|4528.57|4528.17|4528.32|4527.92|284
1631038440000|2021-09-07 18:14:00|||||||||36
1631038450000|2021-09-07 18:14:10|||||||||109
1631038460000|2021-09-07 18:14:20|||||||||38
1631038470000|2021-09-07 18:14:30|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|4528.07|4527.67|85
1631038480000|2021-09-07 18:14:40|||||||||8
1631038490000|2021-09-07 18:14:50|||||||||178
1631038500000|2021-09-07 18:15:00|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|4528.32|4527.92|155
1631038510000|2021-09-07 18:15:10|||||||||7
1631038520000|2021-09-07 18:15:20|4528.07|4527.67|4527.82|4527.42|4528.07|4527.67|4527.82|4527.42|169
1631038530000|2021-09-07 18:15:30|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|109
1631038540000|2021-09-07 18:15:40|||||||||8
1631038550000|2021-09-07 18:15:50|4527.32|4526.92|4526.57|4526.17|4527.32|4526.92|4526.32|4525.92|836
1631038560000|2021-09-07 18:16:00|4526.32|4525.92|4526.57|4526.17|4526.69|4526.29|4526.32|4525.92|266
1631038570000|2021-09-07 18:16:10|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|74
1631038580000|2021-09-07 18:16:20|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|276
1631038590000|2021-09-07 18:16:30|4526.32|4525.92|4526.57|4526.17|4526.82|4526.42|4526.32|4525.92|345
1631038600000|2021-09-07 18:16:40|4526.32|4525.92|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|167
1631038610000|2021-09-07 18:16:50|4526.44|4526.04|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|140
1631038620000|2021-09-07 18:17:00|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|66
1631038630000|2021-09-07 18:17:10|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|84
1631038640000|2021-09-07 18:17:20|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|81
1631038650000|2021-09-07 18:17:30|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|174
1631038660000|2021-09-07 18:17:40|||||||||100
1631038670000|2021-09-07 18:17:50|4526.32|4525.92|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|217
1631038680000|2021-09-07 18:18:00|4526.32|4525.92|4526.82|4526.42|4526.82|4526.42|4526.32|4525.92|161
1631038690000|2021-09-07 18:18:10|||||||||8
1631038700000|2021-09-07 18:18:20|||||||||119
1631038710000|2021-09-07 18:18:30|4526.57|4526.17|4526.69|4526.29|4526.82|4526.42|4526.57|4526.17|285
1631038720000|2021-09-07 18:18:40|4526.82|4526.42|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|76
1631038730000|2021-09-07 18:18:50|4526.32|4525.92|4526.07|4525.67|4526.32|4525.92|4526.07|4525.67|313
1631038740000|2021-09-07 18:19:00|4525.94|4525.54|4525.82|4525.42|4526.07|4525.67|4525.82|4525.42|600
1631038750000|2021-09-07 18:19:10|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|359
1631038760000|2021-09-07 18:19:20|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|4525.07|4524.67|761
1631038770000|2021-09-07 18:19:30|||||||||32
1631038780000|2021-09-07 18:19:40|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|269
1631038790000|2021-09-07 18:19:50|4525.82|4525.42|4525.32|4524.92|4525.82|4525.42|4525.32|4524.92|260
1631038800000|2021-09-07 18:20:00|||||||||124
1631038810000|2021-09-07 18:20:10|4525.57|4525.17|4525.07|4524.67|4525.57|4525.17|4525.07|4524.67|393
1631038820000|2021-09-07 18:20:20|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|215
1631038830000|2021-09-07 18:20:30|4525.07|4524.67|4524.82|4524.42|4525.07|4524.67|4524.57|4524.17|426
1631038840000|2021-09-07 18:20:40|4524.94|4524.54|4524.82|4524.42|4524.94|4524.54|4524.82|4524.42|129
1631038850000|2021-09-07 18:20:50|4525.07|4524.67|4524.57|4524.17|4525.07|4524.67|4524.57|4524.17|255
1631038860000|2021-09-07 18:21:00|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.57|4524.17|191
1631038870000|2021-09-07 18:21:10|4524.57|4524.17|4524.82|4524.42|4524.82|4524.42|4524.57|4524.17|194
1631038880000|2021-09-07 18:21:20|||||||||35
1631038890000|2021-09-07 18:21:30|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4524.82|4524.42|218
1631038900000|2021-09-07 18:21:40|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|99
1631038910000|2021-09-07 18:21:50|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|245
1631038920000|2021-09-07 18:22:00|||||||||71
1631038930000|2021-09-07 18:22:10|4525.82|4525.42|4525.57|4525.17|4526.07|4525.67|4525.32|4524.92|687
1631038940000|2021-09-07 18:22:20|4525.32|4524.92|4525.57|4525.17|4525.57|4525.17|4525.32|4524.92|381
1631038950000|2021-09-07 18:22:30|4525.32|4524.92|4525.07|4524.67|4525.32|4524.92|4525.07|4524.67|193
1631038960000|2021-09-07 18:22:40|4525.32|4524.92|4525.07|4524.67|4525.32|4524.92|4525.07|4524.67|183
1631038970000|2021-09-07 18:22:50|4525.32|4524.92|4525.32|4524.92|4525.57|4525.17|4525.32|4524.92|137
1631038980000|2021-09-07 18:23:00|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|119
1631038990000|2021-09-07 18:23:10|4525.32|4524.92|4525.07|4524.67|4525.44|4525.04|4525.07|4524.67|209
1631039000000|2021-09-07 18:23:20|4525.19|4524.79|4525.32|4524.92|4525.32|4524.92|4525.19|4524.79|206
1631039010000|2021-09-07 18:23:30|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|34
1631039020000|2021-09-07 18:23:40|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|307
1631039030000|2021-09-07 18:23:50|4525.07|4524.67|4524.82|4524.42|4525.07|4524.67|4524.82|4524.42|158
1631039040000|2021-09-07 18:24:00|4525.07|4524.67|4524.82|4524.42|4525.07|4524.67|4524.82|4524.42|143
1631039050000|2021-09-07 18:24:10|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|129
1631039060000|2021-09-07 18:24:20|4524.82|4524.42|4524.82|4524.42|4525.07|4524.67|4524.82|4524.42|215
1631039070000|2021-09-07 18:24:30|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4524.82|4524.42|78
1631039080000|2021-09-07 18:24:40|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|148
1631039090000|2021-09-07 18:24:50|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|29
1631039100000|2021-09-07 18:25:00|||||||||2
1631039110000|2021-09-07 18:25:10|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|189
1631039120000|2021-09-07 18:25:20|||||||||211
1631039130000|2021-09-07 18:25:30|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|455
1631039140000|2021-09-07 18:25:40|||||||||4
1631039150000|2021-09-07 18:25:50|4524.82|4524.42|4524.32|4523.92|4524.82|4524.42|4524.32|4523.92|582
1631039160000|2021-09-07 18:26:00|||||||||105
1631039170000|2021-09-07 18:26:10|4524.57|4524.17|4524.82|4524.42|4524.82|4524.42|4524.57|4524.17|216
1631039180000|2021-09-07 18:26:20|4524.57|4524.17|4524.57|4524.17|4524.69|4524.29|4524.57|4524.17|637
1631039190000|2021-09-07 18:26:30|4524.32|4523.92|4524.32|4523.92|4524.32|4523.92|4524.32|4523.92|154
1631039200000|2021-09-07 18:26:40|4524.57|4524.17|4524.57|4524.17|4524.57|4524.17|4524.32|4523.92|208
1631039210000|2021-09-07 18:26:50|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.57|4524.17|391
1631039220000|2021-09-07 18:27:00|||||||||29
1631039230000|2021-09-07 18:27:10|4524.57|4524.17|4524.32|4523.92|4524.57|4524.17|4524.32|4523.92|251
1631039240000|2021-09-07 18:27:20|||||||||263
1631039250000|2021-09-07 18:27:30|4524.07|4523.67|4524.07|4523.67|4524.07|4523.67|4524.07|4523.67|312
1631039260000|2021-09-07 18:27:40|4524.32|4523.92|4524.32|4523.92|4524.32|4523.92|4524.32|4523.92|118
1631039270000|2021-09-07 18:27:50|4524.07|4523.67|4524.32|4523.92|4524.32|4523.92|4524.07|4523.67|144
1631039280000|2021-09-07 18:28:00|4524.07|4523.67|4524.07|4523.67|4524.07|4523.67|4524.07|4523.67|311
1631039290000|2021-09-07 18:28:10|4524.32|4523.92|4524.32|4523.92|4524.32|4523.92|4524.32|4523.92|107
1631039300000|2021-09-07 18:28:20|||||||||335
1631039310000|2021-09-07 18:28:30|4524.57|4524.17|4524.32|4523.92|4524.57|4524.17|4524.32|4523.92|168
1631039320000|2021-09-07 18:28:40|||||||||225
1631039330000|2021-09-07 18:28:50|4524.07|4523.67|4524.32|4523.92|4524.32|4523.92|4524.07|4523.67|389
1631039340000|2021-09-07 18:29:00|4524.57|4524.17|4524.32|4523.92|4524.57|4524.17|4524.32|4523.92|212
1631039350000|2021-09-07 18:29:10|4524.57|4524.17|4524.32|4523.92|4524.57|4524.17|4524.32|4523.92|187
1631039360000|2021-09-07 18:29:20|||||||||60
1631039370000|2021-09-07 18:29:30|||||||||18
1631039380000|2021-09-07 18:29:40|4524.07|4523.67|4524.32|4523.92|4524.32|4523.92|4524.07|4523.67|513
1631039390000|2021-09-07 18:29:50|4524.57|4524.17|4524.32|4523.92|4524.57|4524.17|4524.32|4523.92|290
1631039400000|2021-09-07 18:30:00|4524.07|4523.67|4524.07|4523.67|4524.32|4523.92|4524.07|4523.67|401
1631039410000|2021-09-07 18:30:10|4524.32|4523.92|4524.32|4523.92|4524.32|4523.92|4524.32|4523.92|144
1631039420000|2021-09-07 18:30:20|4524.07|4523.67|4523.82|4523.42|4524.07|4523.67|4523.57|4523.17|1008
1631039430000|2021-09-07 18:30:30|||||||||367
1631039440000|2021-09-07 18:30:40|||||||||19
1631039450000|2021-09-07 18:30:50|4523.57|4523.17|4523.57|4523.17|4523.57|4523.17|4523.57|4523.17|460
1631039460000|2021-09-07 18:31:00|4523.32|4522.92|4523.07|4522.67|4523.32|4522.92|4523.07|4522.67|590
1631039470000|2021-09-07 18:31:10|4522.82|4522.42|4522.82|4522.42|4522.82|4522.42|4522.82|4522.42|581
1631039480000|2021-09-07 18:31:20|||||||||33
1631039490000|2021-09-07 18:31:30|4522.57|4522.17|4523.07|4522.67|4523.07|4522.67|4522.57|4522.17|1312
1631039500000|2021-09-07 18:31:40|4523.32|4522.92|4523.32|4522.92|4523.32|4522.92|4523.32|4522.92|273
1631039510000|2021-09-07 18:31:50|4523.07|4522.67|4523.32|4522.92|4523.32|4522.92|4523.07|4522.67|317
1631039520000|2021-09-07 18:32:00|||||||||126
1631039530000|2021-09-07 18:32:10|||||||||9
1631039540000|2021-09-07 18:32:20|4523.57|4523.17|4523.82|4523.42|4523.82|4523.42|4523.57|4523.17|192
1631039550000|2021-09-07 18:32:30|4523.57|4523.17|4523.57|4523.17|4523.57|4523.17|4523.57|4523.17|269
1631039560000|2021-09-07 18:32:40|4523.32|4522.92|4523.57|4523.17|4523.57|4523.17|4523.07|4522.67|462
1631039570000|2021-09-07 18:32:50|4523.69|4523.29|4524.07|4523.67|4524.07|4523.67|4523.69|4523.29|257
1631039580000|2021-09-07 18:33:00|4524.32|4523.92|4524.32|4523.92|4524.32|4523.92|4524.07|4523.67|269
1631039590000|2021-09-07 18:33:10|4524.44|4524.04|4525.07|4524.67|4525.07|4524.67|4524.44|4524.04|798
1631039600000|2021-09-07 18:33:20|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|4525.07|4524.67|625
1631039610000|2021-09-07 18:33:30|4525.07|4524.67|4525.32|4524.92|4525.32|4524.92|4524.82|4524.42|401
1631039620000|2021-09-07 18:33:40|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|157
1631039630000|2021-09-07 18:33:50|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|406
1631039640000|2021-09-07 18:34:00|4525.57|4525.17|4525.32|4524.92|4525.57|4525.17|4525.32|4524.92|232
1631039650000|2021-09-07 18:34:10|4525.07|4524.67|4525.32|4524.92|4525.32|4524.92|4525.07|4524.67|235
1631039660000|2021-09-07 18:34:20|4525.57|4525.17|4525.57|4525.17|4525.82|4525.42|4525.57|4525.17|527
1631039670000|2021-09-07 18:34:30|4525.32|4524.92|4525.57|4525.17|4525.57|4525.17|4525.32|4524.92|108
1631039680000|2021-09-07 18:34:40|||||||||5
1631039690000|2021-09-07 18:34:50|4525.32|4524.92|4525.57|4525.17|4525.57|4525.17|4525.32|4524.92|339
1631039700000|2021-09-07 18:35:00|||||||||208
1631039710000|2021-09-07 18:35:10|4525.32|4524.92|4525.57|4525.17|4525.57|4525.17|4525.32|4524.92|204
1631039720000|2021-09-07 18:35:20|4525.32|4524.92|4525.07|4524.67|4525.32|4524.92|4524.82|4524.42|373
1631039730000|2021-09-07 18:35:30|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|54
1631039740000|2021-09-07 18:35:40|||||||||15
1631039750000|2021-09-07 18:35:50|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|90
1631039760000|2021-09-07 18:36:00|4525.32|4524.92|4524.82|4524.42|4525.32|4524.92|4524.82|4524.42|260
1631039770000|2021-09-07 18:36:10|4524.57|4524.17|4524.82|4524.42|4524.82|4524.42|4524.57|4524.17|359
1631039780000|2021-09-07 18:36:20|4525.07|4524.67|4525.07|4524.67|4525.32|4524.92|4525.07|4524.67|419
1631039790000|2021-09-07 18:36:30|||||||||17
1631039800000|2021-09-07 18:36:40|4525.32|4524.92|4525.07|4524.67|4525.32|4524.92|4525.07|4524.67|604
1631039810000|2021-09-07 18:36:50|4525.32|4524.92|4525.57|4525.17|4525.57|4525.17|4525.32|4524.92|1109
1631039820000|2021-09-07 18:37:00|||||||||24
1631039830000|2021-09-07 18:37:10|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|1200
1631039840000|2021-09-07 18:37:20|4526.07|4525.67|4526.07|4525.67|4526.07|4525.67|4525.82|4525.42|454
1631039850000|2021-09-07 18:37:30|||||||||459
1631039860000|2021-09-07 18:37:40|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|303
1631039870000|2021-09-07 18:37:50|4526.57|4526.17|4526.32|4525.92|4526.57|4526.17|4526.32|4525.92|235
1631039880000|2021-09-07 18:38:00|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|593
1631039890000|2021-09-07 18:38:10|4526.32|4525.92|4525.57|4525.17|4526.32|4525.92|4525.57|4525.17|756
1631039900000|2021-09-07 18:38:20|4525.32|4524.92|4524.82|4524.42|4525.32|4524.92|4524.82|4524.42|719
1631039910000|2021-09-07 18:38:30|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|320
1631039920000|2021-09-07 18:38:40|4524.82|4524.42|4524.57|4524.17|4525.07|4524.67|4524.57|4524.17|389
1631039930000|2021-09-07 18:38:50|||||||||283
1631039940000|2021-09-07 18:39:00|4524.32|4523.92|4524.57|4524.17|4524.57|4524.17|4524.32|4523.92|348
1631039950000|2021-09-07 18:39:10|4524.82|4524.42|4525.07|4524.67|4525.07|4524.67|4524.57|4524.17|270
1631039960000|2021-09-07 18:39:20|4525.32|4524.92|4525.57|4525.17|4525.57|4525.17|4525.07|4524.67|278
1631039970000|2021-09-07 18:39:30|4525.32|4524.92|4525.57|4525.17|4525.57|4525.17|4525.32|4524.92|103
1631039980000|2021-09-07 18:39:40|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|123
1631039990000|2021-09-07 18:39:50|4525.57|4525.17|4525.82|4525.42|4525.82|4525.42|4525.57|4525.17|174
1631040000000|2021-09-07 18:40:00|4525.57|4525.17|4525.57|4525.17|4525.82|4525.42|4525.57|4525.17|178
1631040010000|2021-09-07 18:40:10|4525.82|4525.42|4525.57|4525.17|4525.82|4525.42|4525.57|4525.17|180
1631040020000|2021-09-07 18:40:20|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|95
1631040030000|2021-09-07 18:40:30|4525.57|4525.17|4525.82|4525.42|4526.07|4525.67|4525.57|4525.17|439
1631040040000|2021-09-07 18:40:40|4525.57|4525.17|4525.57|4525.17|4525.82|4525.42|4525.57|4525.17|114
1631040050000|2021-09-07 18:40:50|||||||||21
1631040060000|2021-09-07 18:41:00|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|155
1631040070000|2021-09-07 18:41:10|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|72
1631040080000|2021-09-07 18:41:20|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|171
1631040090000|2021-09-07 18:41:30|4525.07|4524.67|4525.32|4524.92|4525.32|4524.92|4525.07|4524.67|82
1631040100000|2021-09-07 18:41:40|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|65
1631040110000|2021-09-07 18:41:50|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|4525.57|4525.17|285
1631040120000|2021-09-07 18:42:00|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|68
1631040130000|2021-09-07 18:42:10|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|66
1631040140000|2021-09-07 18:42:20|4524.82|4524.42|4525.07|4524.67|4525.07|4524.67|4524.82|4524.42|275
1631040150000|2021-09-07 18:42:30|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|70
1631040160000|2021-09-07 18:42:40|4524.57|4524.17|4524.82|4524.42|4524.82|4524.42|4524.57|4524.17|173
1631040170000|2021-09-07 18:42:50|||||||||338
1631040180000|2021-09-07 18:43:00|4524.57|4524.17|4524.57|4524.17|4524.57|4524.17|4524.57|4524.17|41
1631040190000|2021-09-07 18:43:10|4524.82|4524.42|4525.07|4524.67|4525.32|4524.92|4524.82|4524.42|463
1631040200000|2021-09-07 18:43:20|4525.32|4524.92|4525.07|4524.67|4525.32|4524.92|4525.07|4524.67|84
1631040210000|2021-09-07 18:43:30|||||||||48
1631040220000|2021-09-07 18:43:40|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|105
1631040230000|2021-09-07 18:43:50|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|110
1631040240000|2021-09-07 18:44:00|4525.32|4524.92|4525.07|4524.67|4525.32|4524.92|4525.07|4524.67|241
1631040250000|2021-09-07 18:44:10|4524.82|4524.42|4525.07|4524.67|4525.07|4524.67|4524.82|4524.42|215
1631040260000|2021-09-07 18:44:20|4524.82|4524.42|4525.07|4524.67|4525.07|4524.67|4524.82|4524.42|163
1631040270000|2021-09-07 18:44:30|4524.82|4524.42|4525.07|4524.67|4525.07|4524.67|4524.82|4524.42|108
1631040280000|2021-09-07 18:44:40|4524.82|4524.42|4525.07|4524.67|4525.07|4524.67|4524.82|4524.42|46
1631040290000|2021-09-07 18:44:50|||||||||6
1631040300000|2021-09-07 18:45:00|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|4525.07|4524.67|272
1631040310000|2021-09-07 18:45:10|||||||||5
1631040320000|2021-09-07 18:45:20|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|88
1631040330000|2021-09-07 18:45:30|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|155
1631040340000|2021-09-07 18:45:40|4525.07|4524.67|4524.82|4524.42|4525.07|4524.67|4524.57|4524.17|295
1631040350000|2021-09-07 18:45:50|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|104
1631040360000|2021-09-07 18:46:00|4524.82|4524.42|4524.32|4523.92|4524.82|4524.42|4524.32|4523.92|221
1631040370000|2021-09-07 18:46:10|4524.57|4524.17|4524.82|4524.42|4524.82|4524.42|4524.57|4524.17|300
1631040380000|2021-09-07 18:46:20|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|97
1631040390000|2021-09-07 18:46:30|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|4525.07|4524.67|305
1631040400000|2021-09-07 18:46:40|4525.07|4524.67|4525.07|4524.67|4525.32|4524.92|4525.07|4524.67|298
1631040410000|2021-09-07 18:46:50|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|87
1631040420000|2021-09-07 18:47:00|||||||||5
1631040430000|2021-09-07 18:47:10|4524.57|4524.17|4524.32|4523.92|4524.57|4524.17|4524.32|4523.92|249
1631040440000|2021-09-07 18:47:20|4524.07|4523.67|4524.57|4524.17|4524.57|4524.17|4524.07|4523.67|410
1631040450000|2021-09-07 18:47:30|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|107
1631040460000|2021-09-07 18:47:40|||||||||69
1631040470000|2021-09-07 18:47:50|4525.07|4524.67|4524.82|4524.42|4525.07|4524.67|4524.82|4524.42|118
1631040480000|2021-09-07 18:48:00|4524.57|4524.17|4525.07|4524.67|4525.07|4524.67|4524.57|4524.17|147
1631040490000|2021-09-07 18:48:10|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|134
1631040500000|2021-09-07 18:48:20|4525.07|4524.67|4524.57|4524.17|4525.07|4524.67|4524.57|4524.17|117
1631040510000|2021-09-07 18:48:30|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|17
1631040520000|2021-09-07 18:48:40|||||||||8
1631040530000|2021-09-07 18:48:50|4525.07|4524.67|4524.82|4524.42|4525.07|4524.67|4524.82|4524.42|190
1631040540000|2021-09-07 18:49:00|||||||||42
1631040550000|2021-09-07 18:49:10|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|84
1631040560000|2021-09-07 18:49:20|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|76
1631040580000|2021-09-07 18:49:40|4524.57|4524.17|4524.57|4524.17|4524.57|4524.17|4524.57|4524.17|208
1631040590000|2021-09-07 18:49:50|||||||||4
1631040600000|2021-09-07 18:50:00|4524.82|4524.42|4524.57|4524.17|4524.82|4524.42|4524.57|4524.17|238
1631040610000|2021-09-07 18:50:10|4524.32|4523.92|4524.32|4523.92|4524.32|4523.92|4524.32|4523.92|55
1631040620000|2021-09-07 18:50:20|4524.57|4524.17|4524.57|4524.17|4524.57|4524.17|4524.32|4523.92|138
1631040630000|2021-09-07 18:50:30|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|88
1631040640000|2021-09-07 18:50:40|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|237
1631040650000|2021-09-07 18:50:50|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|148
1631040660000|2021-09-07 18:51:00|4525.07|4524.67|4524.82|4524.42|4525.07|4524.67|4524.57|4524.17|182
1631040670000|2021-09-07 18:51:10|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|52
1631040680000|2021-09-07 18:51:20|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|285
1631040690000|2021-09-07 18:51:30|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|92
1631040700000|2021-09-07 18:51:40|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|180
1631040710000|2021-09-07 18:51:50|||||||||19
1631040720000|2021-09-07 18:52:00|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4524.82|4524.42|175
1631040730000|2021-09-07 18:52:10|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.57|4524.17|109
1631040740000|2021-09-07 18:52:20|4524.57|4524.17|4524.82|4524.42|4524.82|4524.42|4524.57|4524.17|111
1631040750000|2021-09-07 18:52:30|||||||||591
1631040760000|2021-09-07 18:52:40|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|108
1631040770000|2021-09-07 18:52:50|4524.82|4524.42|4524.82|4524.42|4525.07|4524.67|4524.82|4524.42|282
1631040780000|2021-09-07 18:53:00|4525.07|4524.67|4524.82|4524.42|4525.07|4524.67|4524.82|4524.42|211
1631040790000|2021-09-07 18:53:10|4525.07|4524.67|4524.57|4524.17|4525.07|4524.67|4524.57|4524.17|246
1631040800000|2021-09-07 18:53:20|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.57|4524.17|97
1631040810000|2021-09-07 18:53:30|||||||||91
1631040820000|2021-09-07 18:53:40|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|80
1631040830000|2021-09-07 18:53:50|4525.32|4524.92|4525.57|4525.17|4525.57|4525.17|4525.32|4524.92|261
1631040840000|2021-09-07 18:54:00|4525.82|4525.42|4525.32|4524.92|4525.82|4525.42|4525.32|4524.92|365
1631040850000|2021-09-07 18:54:10|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|4525.57|4525.17|91
1631040860000|2021-09-07 18:54:20|4525.82|4525.42|4526.07|4525.67|4526.07|4525.67|4525.82|4525.42|243
1631040870000|2021-09-07 18:54:30|||||||||38
1631040880000|2021-09-07 18:54:40|||||||||11
1631040890000|2021-09-07 18:54:50|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|4525.57|4525.17|208
1631040900000|2021-09-07 18:55:00|4526.07|4525.67|4526.07|4525.67|4526.07|4525.67|4526.07|4525.67|134
1631040910000|2021-09-07 18:55:10|||||||||10
1631040920000|2021-09-07 18:55:20|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|4525.82|4525.42|317
1631040930000|2021-09-07 18:55:30|||||||||6
1631040940000|2021-09-07 18:55:40|4526.07|4525.67|4526.32|4525.92|4526.32|4525.92|4526.07|4525.67|476
1631040950000|2021-09-07 18:55:50|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|209
1631040960000|2021-09-07 18:56:00|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.57|4526.17|480
1631040970000|2021-09-07 18:56:10|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|222
1631040980000|2021-09-07 18:56:20|4526.32|4525.92|4526.32|4525.92|4526.57|4526.17|4526.32|4525.92|671
1631040990000|2021-09-07 18:56:30|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|141
1631041000000|2021-09-07 18:56:40|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|82
1631041010000|2021-09-07 18:56:50|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|109
1631041020000|2021-09-07 18:57:00|4526.69|4526.29|4526.57|4526.17|4526.69|4526.29|4526.57|4526.17|206
1631041030000|2021-09-07 18:57:10|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|186
1631041040000|2021-09-07 18:57:20|4526.57|4526.17|4526.82|4526.42|4526.82|4526.42|4526.57|4526.17|179
1631041050000|2021-09-07 18:57:30|4526.57|4526.17|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|291
1631041060000|2021-09-07 18:57:40|4526.32|4525.92|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|371
1631041070000|2021-09-07 18:57:50|4526.32|4525.92|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|238
1631041080000|2021-09-07 18:58:00|4526.32|4525.92|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|197
1631041090000|2021-09-07 18:58:10|4526.82|4526.42|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|217
1631041100000|2021-09-07 18:58:20|||||||||150
1631041110000|2021-09-07 18:58:30|4526.32|4525.92|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|185
1631041120000|2021-09-07 18:58:40|4526.82|4526.42|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|149
1631041130000|2021-09-07 18:58:50|4526.32|4525.92|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|169
1631041140000|2021-09-07 18:59:00|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|136
1631041150000|2021-09-07 18:59:10|||||||||44
1631041160000|2021-09-07 18:59:20|||||||||83
1631041170000|2021-09-07 18:59:30|||||||||234
1631041180000|2021-09-07 18:59:40|4526.07|4525.67|4526.07|4525.67|4526.07|4525.67|4525.82|4525.42|138
1631041190000|2021-09-07 18:59:50|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|167
1631041200000|2021-09-07 19:00:00|4525.82|4525.42|4526.82|4526.42|4526.82|4526.42|4525.82|4525.42|389
1631041210000|2021-09-07 19:00:10|4526.57|4526.17|4526.82|4526.42|4527.07|4526.67|4526.57|4526.17|417
1631041220000|2021-09-07 19:00:20|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|349
1631041230000|2021-09-07 19:00:30|4526.44|4526.04|4526.32|4525.92|4526.44|4526.04|4526.07|4525.67|149
1631041240000|2021-09-07 19:00:40|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|76
1631041250000|2021-09-07 19:00:50|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|86
1631041260000|2021-09-07 19:01:00|4526.57|4526.17|4526.82|4526.42|4527.07|4526.67|4526.57|4526.17|274
1631041270000|2021-09-07 19:01:10|4527.07|4526.67|4526.82|4526.42|4527.07|4526.67|4526.82|4526.42|43
1631041280000|2021-09-07 19:01:20|||||||||62
1631041290000|2021-09-07 19:01:30|4527.32|4526.92|4527.07|4526.67|4527.32|4526.92|4527.07|4526.67|386
1631041300000|2021-09-07 19:01:40|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|512
1631041310000|2021-09-07 19:01:50|4526.57|4526.17|4526.82|4526.42|4526.82|4526.42|4526.57|4526.17|134
1631041320000|2021-09-07 19:02:00|4526.57|4526.17|4526.82|4526.42|4527.07|4526.67|4526.57|4526.17|97
1631041330000|2021-09-07 19:02:10|4527.07|4526.67|4526.82|4526.42|4527.07|4526.67|4526.82|4526.42|146
1631041340000|2021-09-07 19:02:20|||||||||50
1631041350000|2021-09-07 19:02:30|4526.57|4526.17|4526.32|4525.92|4526.57|4526.17|4526.32|4525.92|331
1631041360000|2021-09-07 19:02:40|||||||||6
1631041370000|2021-09-07 19:02:50|4526.44|4526.04|4526.82|4526.42|4526.82|4526.42|4526.44|4526.04|323
1631041380000|2021-09-07 19:03:00|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|51
1631041390000|2021-09-07 19:03:10|||||||||65
1631041400000|2021-09-07 19:03:20|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|293
1631041410000|2021-09-07 19:03:30|4527.07|4526.67|4527.32|4526.92|4527.32|4526.92|4527.07|4526.67|294
1631041420000|2021-09-07 19:03:40|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|157
1631041430000|2021-09-07 19:03:50|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|430
1631041440000|2021-09-07 19:04:00|||||||||54
1631041450000|2021-09-07 19:04:10|4527.57|4527.17|4527.57|4527.17|4527.57|4527.17|4527.32|4526.92|429
1631041460000|2021-09-07 19:04:20|4527.32|4526.92|4527.57|4527.17|4527.57|4527.17|4527.32|4526.92|397
1631041470000|2021-09-07 19:04:30|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|4527.82|4527.42|213
1631041480000|2021-09-07 19:04:40|4527.57|4527.17|4527.82|4527.42|4527.82|4527.42|4527.57|4527.17|386
1631041490000|2021-09-07 19:04:50|||||||||122
1631041500000|2021-09-07 19:05:00|4528.07|4527.67|4527.82|4527.42|4528.07|4527.67|4527.57|4527.17|468
1631041510000|2021-09-07 19:05:10|4527.57|4527.17|4527.57|4527.17|4527.82|4527.42|4527.57|4527.17|245
1631041520000|2021-09-07 19:05:20|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|282
1631041530000|2021-09-07 19:05:30|4527.07|4526.67|4527.07|4526.67|4527.32|4526.92|4527.07|4526.67|516
1631041540000|2021-09-07 19:05:40|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|144
1631041550000|2021-09-07 19:05:50|4526.94|4526.54|4526.82|4526.42|4527.07|4526.67|4526.82|4526.42|85
1631041560000|2021-09-07 19:06:00|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|415
1631041570000|2021-09-07 19:06:10|4526.82|4526.42|4527.07|4526.67|4527.07|4526.67|4526.82|4526.42|393
1631041580000|2021-09-07 19:06:20|||||||||154
1631041590000|2021-09-07 19:06:30|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|109
1631041600000|2021-09-07 19:06:40|||||||||44
1631041610000|2021-09-07 19:06:50|4526.57|4526.17|4526.82|4526.42|4527.07|4526.67|4526.57|4526.17|257
1631041620000|2021-09-07 19:07:00|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4526.82|4526.42|76
1631041630000|2021-09-07 19:07:10|4526.94|4526.54|4526.57|4526.17|4526.94|4526.54|4526.57|4526.17|79
1631041640000|2021-09-07 19:07:20|4526.82|4526.42|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|193
1631041650000|2021-09-07 19:07:30|4526.82|4526.42|4527.07|4526.67|4527.07|4526.67|4526.82|4526.42|157
1631041660000|2021-09-07 19:07:40|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|179
1631041670000|2021-09-07 19:07:50|4527.07|4526.67|4527.32|4526.92|4527.32|4526.92|4527.07|4526.67|238
1631041680000|2021-09-07 19:08:00|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|65
1631041690000|2021-09-07 19:08:10|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.57|4526.17|619
1631041700000|2021-09-07 19:08:20|4526.57|4526.17|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|161
1631041710000|2021-09-07 19:08:30|4526.69|4526.29|4526.57|4526.17|4526.69|4526.29|4526.57|4526.17|83
1631041720000|2021-09-07 19:08:40|4526.69|4526.29|4526.57|4526.17|4526.69|4526.29|4526.32|4525.92|308
1631041730000|2021-09-07 19:08:50|4526.82|4526.42|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|149
1631041740000|2021-09-07 19:09:00|4526.32|4525.92|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|88
1631041750000|2021-09-07 19:09:10|4526.44|4526.04|4526.32|4525.92|4526.57|4526.17|4526.32|4525.92|78
1631041760000|2021-09-07 19:09:20|||||||||32
1631041770000|2021-09-07 19:09:30|||||||||8
1631041780000|2021-09-07 19:09:40|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|4526.57|4526.17|93
1631041790000|2021-09-07 19:09:50|4526.32|4525.92|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|177
1631041800000|2021-09-07 19:10:00|4526.82|4526.42|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|366
1631041810000|2021-09-07 19:10:10|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|154
1631041820000|2021-09-07 19:10:20|4526.69|4526.29|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|272
1631041830000|2021-09-07 19:10:30|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|212
1631041840000|2021-09-07 19:10:40|4526.19|4525.79|4526.32|4525.92|4526.32|4525.92|4526.07|4525.67|285
1631041850000|2021-09-07 19:10:50|||||||||34
1631041860000|2021-09-07 19:11:00|4526.07|4525.67|4526.32|4525.92|4526.32|4525.92|4526.07|4525.67|253
1631041870000|2021-09-07 19:11:10|4526.57|4526.17|4526.07|4525.67|4526.57|4526.17|4526.07|4525.67|143
1631041880000|2021-09-07 19:11:20|4526.32|4525.92|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|82
1631041890000|2021-09-07 19:11:30|||||||||7
1631041900000|2021-09-07 19:11:40|||||||||33
1631041910000|2021-09-07 19:11:50|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|42
1631041920000|2021-09-07 19:12:00|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|151
1631041930000|2021-09-07 19:12:10|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|137
1631041940000|2021-09-07 19:12:20|4526.57|4526.17|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|219
1631041950000|2021-09-07 19:12:30|||||||||108
1631041960000|2021-09-07 19:12:40|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.57|4526.17|333
1631041970000|2021-09-07 19:12:50|||||||||3
1631041980000|2021-09-07 19:13:00|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|106
1631041990000|2021-09-07 19:13:10|||||||||5
1631042000000|2021-09-07 19:13:20|||||||||88
1631042010000|2021-09-07 19:13:30|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|4527.32|4526.92|198
1631042020000|2021-09-07 19:13:40|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|73
1631042030000|2021-09-07 19:13:50|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|4526.82|4526.42|160
1631042040000|2021-09-07 19:14:00|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|4527.07|4526.67|135
1631042050000|2021-09-07 19:14:10|4526.82|4526.42|4527.07|4526.67|4527.07|4526.67|4526.82|4526.42|109
1631042060000|2021-09-07 19:14:20|||||||||40
1631042070000|2021-09-07 19:14:30|4526.82|4526.42|4526.57|4526.17|4526.82|4526.42|4526.57|4526.17|143
1631042080000|2021-09-07 19:14:40|4526.32|4525.92|4526.57|4526.17|4526.57|4526.17|4526.32|4525.92|118
1631042090000|2021-09-07 19:14:50|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|4526.32|4525.92|128
1631042100000|2021-09-07 19:15:00|||||||||176
1631042110000|2021-09-07 19:15:10|4526.07|4525.67|4526.82|4526.42|4526.82|4526.42|4526.07|4525.67|330
1631042120000|2021-09-07 19:15:20|4526.57|4526.17|4525.82|4525.42|4526.57|4526.17|4525.82|4525.42|340
1631042130000|2021-09-07 19:15:30|4525.57|4525.17|4526.07|4525.67|4526.07|4525.67|4525.57|4525.17|257
1631042140000|2021-09-07 19:15:40|4525.82|4525.42|4526.07|4525.67|4526.07|4525.67|4525.82|4525.42|88
1631042150000|2021-09-07 19:15:50|4525.82|4525.42|4525.57|4525.17|4525.82|4525.42|4525.57|4525.17|322
1631042160000|2021-09-07 19:16:00|4525.32|4524.92|4525.07|4524.67|4525.57|4525.17|4525.07|4524.67|644
1631042170000|2021-09-07 19:16:10|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|216
1631042180000|2021-09-07 19:16:20|4524.82|4524.42|4524.82|4524.42|4525.07|4524.67|4524.82|4524.42|281
1631042190000|2021-09-07 19:16:30|4525.07|4524.67|4524.82|4524.42|4525.07|4524.67|4524.82|4524.42|120
1631042200000|2021-09-07 19:16:40|||||||||20
1631042210000|2021-09-07 19:16:50|4525.07|4524.67|4524.82|4524.42|4525.07|4524.67|4524.82|4524.42|326
1631042220000|2021-09-07 19:17:00|4524.57|4524.17|4524.82|4524.42|4524.82|4524.42|4524.57|4524.17|285
1631042230000|2021-09-07 19:17:10|||||||||261
1631042240000|2021-09-07 19:17:20|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|245
1631042250000|2021-09-07 19:17:30|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|84
1631042260000|2021-09-07 19:17:40|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4524.82|4524.42|174
1631042270000|2021-09-07 19:17:50|4524.82|4524.42|4525.07|4524.67|4525.07|4524.67|4524.82|4524.42|71
1631042280000|2021-09-07 19:18:00|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.57|4524.17|202
1631042290000|2021-09-07 19:18:10|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4524.82|4524.42|105
1631042300000|2021-09-07 19:18:20|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.57|4524.17|168
1631042310000|2021-09-07 19:18:30|4524.57|4524.17|4524.82|4524.42|4524.82|4524.42|4524.57|4524.17|284
1631042320000|2021-09-07 19:18:40|4524.57|4524.17|4524.57|4524.17|4524.82|4524.42|4524.57|4524.17|242
1631042330000|2021-09-07 19:18:50|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|4524.82|4524.42|172
1631042340000|2021-09-07 19:19:00|4524.94|4524.54|4524.82|4524.42|4525.07|4524.67|4524.82|4524.42|214
1631042350000|2021-09-07 19:19:10|||||||||338
1631042360000|2021-09-07 19:19:20|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|4525.07|4524.67|72
1631042370000|2021-09-07 19:19:30|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|4525.32|4524.92|121
1631042380000|2021-09-07 19:19:40|4525.57|4525.17|4525.57|4525.17|4525.82|4525.42|4525.57|4525.17|456
1631042390000|2021-09-07 19:19:50|4525.32|4524.92|4525.57|4525.17|4525.57|4525.17|4525.32|4524.92|115
1631042400000|2021-09-07 19:20:00|4525.65|4525.25|4525.4|4525|4525.65|4525.25|4525.4|4525|38
1631042410000|2021-09-07 19:20:10|4525.27|4524.87|4525.4|4525|4525.4|4525|4525.27|4524.87|179
1631042420000|2021-09-07 19:20:20|4525.65|4525.25|4525.4|4525|4525.65|4525.25|4525.4|4525|253
1631042430000|2021-09-07 19:20:30|4525.15|4524.75|4524.9|4524.5|4525.15|4524.75|4524.9|4524.5|239
1631042440000|2021-09-07 19:20:40|4525.15|4524.75|4524.9|4524.5|4525.15|4524.75|4524.9|4524.5|137
1631042450000|2021-09-07 19:20:50|||||||||101
1631042460000|2021-09-07 19:21:00|4525.15|4524.75|4525.15|4524.75|4525.15|4524.75|4525.15|4524.75|159
1631042470000|2021-09-07 19:21:10|4525.4|4525|4525.4|4525|4525.4|4525|4525.4|4525|155
1631042480000|2021-09-07 19:21:20|4525.15|4524.75|4525.4|4525|4525.4|4525|4525.15|4524.75|81
1631042490000|2021-09-07 19:21:30|4525.15|4524.75|4525.15|4524.75|4525.15|4524.75|4525.15|4524.75|153
1631042500000|2021-09-07 19:21:40|4525.4|4525|4525.4|4525|4525.65|4525.25|4525.4|4525|138
1631042510000|2021-09-07 19:21:50|4525.65|4525.25|4525.65|4525.25|4525.65|4525.25|4525.65|4525.25|17
1631042520000|2021-09-07 19:22:00|4525.4|4525|4524.9|4524.5|4525.4|4525|4524.9|4524.5|325
1631042530000|2021-09-07 19:22:10|4525.15|4524.75|4525.15|4524.75|4525.15|4524.75|4525.15|4524.75|166
1631042540000|2021-09-07 19:22:20|4525.4|4525|4524.9|4524.5|4525.4|4525|4524.9|4524.5|161
1631042550000|2021-09-07 19:22:30|||||||||7
1631042560000|2021-09-07 19:22:40|4524.65|4524.25|4524.65|4524.25|4524.9|4524.5|4524.65|4524.25|152
1631042570000|2021-09-07 19:22:50|4524.9|4524.5|4524.9|4524.5|4525.15|4524.75|4524.9|4524.5|257
1631042580000|2021-09-07 19:23:00|4525.15|4524.75|4524.9|4524.5|4525.15|4524.75|4524.9|4524.5|184
1631042590000|2021-09-07 19:23:10|4524.65|4524.25|4525.15|4524.75|4525.15|4524.75|4524.65|4524.25|389
1631042600000|2021-09-07 19:23:20|4525.4|4525|4525.15|4524.75|4525.4|4525|4525.15|4524.75|328
1631042610000|2021-09-07 19:23:30|4525.27|4524.87|4525.4|4525|4525.4|4525|4525.15|4524.75|268
1631042620000|2021-09-07 19:23:40|4525.15|4524.75|4525.15|4524.75|4525.15|4524.75|4525.15|4524.75|43
1631042630000|2021-09-07 19:23:50|4525.4|4525|4525.65|4525.25|4525.65|4525.25|4525.4|4525|158
1631042640000|2021-09-07 19:24:00|4525.4|4525|4524.9|4524.5|4525.4|4525|4524.9|4524.5|205
1631042650000|2021-09-07 19:24:10|4525.15|4524.75|4524.9|4524.5|4525.15|4524.75|4524.9|4524.5|140
1631042660000|2021-09-07 19:24:20|4525.15|4524.75|4525.15|4524.75|4525.15|4524.75|4525.15|4524.75|387
1631042670000|2021-09-07 19:24:30|4525.27|4524.87|4525.4|4525|4525.4|4525|4525.27|4524.87|100
1631042680000|2021-09-07 19:24:40|4525.15|4524.75|4525.15|4524.75|4525.4|4525|4525.15|4524.75|201
1631042690000|2021-09-07 19:24:50|||||||||5
1631042700000|2021-09-07 19:25:00|4524.9|4524.5|4524.65|4524.25|4524.9|4524.5|4524.65|4524.25|406
1631042710000|2021-09-07 19:25:10|4524.9|4524.5|4524.9|4524.5|4524.9|4524.5|4524.9|4524.5|105
1631042720000|2021-09-07 19:25:20|4525.15|4524.75|4524.9|4524.5|4525.15|4524.75|4524.9|4524.5|331
1631042730000|2021-09-07 19:25:30|4525.15|4524.75|4525.15|4524.75|4525.15|4524.75|4524.9|4524.5|109
1631042740000|2021-09-07 19:25:40|4525.4|4525|4525.4|4525|4525.4|4525|4525.4|4525|70
1631042750000|2021-09-07 19:25:50|||||||||122
1631042760000|2021-09-07 19:26:00|4525.15|4524.75|4524.9|4524.5|4525.15|4524.75|4524.9|4524.5|297
1631042770000|2021-09-07 19:26:10|4524.65|4524.25|4524.65|4524.25|4524.65|4524.25|4524.65|4524.25|77
1631042780000|2021-09-07 19:26:20|||||||||106
1631042790000|2021-09-07 19:26:30|||||||||4
1631042800000|2021-09-07 19:26:40|4524.15|4523.75|4524.4|4524|4524.4|4524|4524.15|4523.75|189
1631042810000|2021-09-07 19:26:50|||||||||84
1631042820000|2021-09-07 19:27:00|4524.65|4524.25|4524.65|4524.25|4524.65|4524.25|4524.65|4524.25|206
1631042830000|2021-09-07 19:27:10|||||||||230
1631042840000|2021-09-07 19:27:20|||||||||30
1631042850000|2021-09-07 19:27:30|4524.4|4524|4524.4|4524|4524.4|4524|4524.4|4524|56
1631042860000|2021-09-07 19:27:40|||||||||25
1631042870000|2021-09-07 19:27:50|4524.65|4524.25|4524.4|4524|4524.65|4524.25|4524.4|4524|384
1631042880000|2021-09-07 19:28:00|4524.15|4523.75|4524.4|4524|4524.4|4524|4524.15|4523.75|312
1631042890000|2021-09-07 19:28:10|4524.15|4523.75|4524.15|4523.75|4524.4|4524|4524.15|4523.75|264
1631042900000|2021-09-07 19:28:20|4524.4|4524|4524.4|4524|4524.4|4524|4524.4|4524|425
1631042910000|2021-09-07 19:28:30|||||||||8
1631042920000|2021-09-07 19:28:40|4524.15|4523.75|4523.9|4523.5|4524.15|4523.75|4523.9|4523.5|87
1631042930000|2021-09-07 19:28:50|||||||||209
1631042940000|2021-09-07 19:29:00|||||||||53
1631042950000|2021-09-07 19:29:10|4524.15|4523.75|4523.9|4523.5|4524.15|4523.75|4523.9|4523.5|282
1631042960000|2021-09-07 19:29:20|||||||||122
1631042970000|2021-09-07 19:29:30|||||||||64
1631042980000|2021-09-07 19:29:40|4523.65|4523.25|4523.9|4523.5|4523.9|4523.5|4523.65|4523.25|382
1631042990000|2021-09-07 19:29:50|4523.65|4523.25|4523.65|4523.25|4523.65|4523.25|4523.65|4523.25|127
1631043000000|2021-09-07 19:30:00|4523.4|4523|4522.9|4522.5|4523.4|4523|4522.9|4522.5|571
1631043010000|2021-09-07 19:30:10|4523.15|4522.75|4523.65|4523.25|4523.65|4523.25|4522.9|4522.5|797
1631043020000|2021-09-07 19:30:20|4523.4|4523|4523.65|4523.25|4523.9|4523.5|4523.4|4523|419
1631043030000|2021-09-07 19:30:30|4523.9|4523.5|4523.9|4523.5|4523.9|4523.5|4523.9|4523.5|93
1631043040000|2021-09-07 19:30:40|||||||||389
1631043050000|2021-09-07 19:30:50|4523.65|4523.25|4523.65|4523.25|4523.65|4523.25|4523.4|4523|228
1631043060000|2021-09-07 19:31:00|4523.9|4523.5|4523.9|4523.5|4523.9|4523.5|4523.9|4523.5|77
1631043070000|2021-09-07 19:31:10|4523.65|4523.25|4523.4|4523|4523.65|4523.25|4523.4|4523|144
1631043080000|2021-09-07 19:31:20|4523.27|4522.87|4523.15|4522.75|4523.27|4522.87|4522.9|4522.5|391
1631043090000|2021-09-07 19:31:30|4522.9|4522.5|4523.15|4522.75|4523.15|4522.75|4522.9|4522.5|437
1631043100000|2021-09-07 19:31:40|4522.9|4522.5|4522.65|4522.25|4522.9|4522.5|4522.65|4522.25|434
1631043110000|2021-09-07 19:31:50|4522.9|4522.5|4522.9|4522.5|4522.9|4522.5|4522.65|4522.25|266
1631043120000|2021-09-07 19:32:00|4523.15|4522.75|4522.65|4522.25|4523.15|4522.75|4522.65|4522.25|616
1631043130000|2021-09-07 19:32:10|4522.9|4522.5|4523.15|4522.75|4523.15|4522.75|4522.9|4522.5|409
1631043140000|2021-09-07 19:32:20|4522.9|4522.5|4522.9|4522.5|4523.15|4522.75|4522.65|4522.25|503
1631043150000|2021-09-07 19:32:30|4523.15|4522.75|4523.15|4522.75|4523.15|4522.75|4523.15|4522.75|361
1631043160000|2021-09-07 19:32:40|4522.9|4522.5|4523.15|4522.75|4523.15|4522.75|4522.9|4522.5|304
1631043170000|2021-09-07 19:32:50|4522.9|4522.5|4523.15|4522.75|4523.15|4522.75|4522.9|4522.5|493
1631043180000|2021-09-07 19:33:00|4522.9|4522.5|4523.15|4522.75|4523.15|4522.75|4522.9|4522.5|574
1631043190000|2021-09-07 19:33:10|||||||||203
1631043200000|2021-09-07 19:33:20|4522.9|4522.5|4522.9|4522.5|4522.9|4522.5|4522.9|4522.5|355
1631043210000|2021-09-07 19:33:30|4522.65|4522.25|4522.9|4522.5|4522.9|4522.5|4522.65|4522.25|291
1631043220000|2021-09-07 19:33:40|4523.15|4522.75|4523.15|4522.75|4523.15|4522.75|4523.15|4522.75|422
1631043230000|2021-09-07 19:33:50|4523.4|4523|4523.15|4522.75|4523.4|4523|4523.15|4522.75|188
1631043240000|2021-09-07 19:34:00|4523.4|4523|4523.65|4523.25|4523.65|4523.25|4523.15|4522.75|276
1631043250000|2021-09-07 19:34:10|4523.4|4523|4524.15|4523.75|4524.15|4523.75|4523.4|4523|2316
1631043260000|2021-09-07 19:34:20|4524.4|4524|4524.15|4523.75|4524.4|4524|4524.15|4523.75|299
1631043270000|2021-09-07 19:34:30|4524.4|4524|4524.4|4524|4524.4|4524|4524.4|4524|177
1631043280000|2021-09-07 19:34:40|4524.65|4524.25|4524.4|4524|4524.65|4524.25|4524.4|4524|248
1631043290000|2021-09-07 19:34:50|4524.15|4523.75|4524.15|4523.75|4524.15|4523.75|4524.15|4523.75|222
1631043300000|2021-09-07 19:35:00|4524.4|4524|4524.4|4524|4524.65|4524.25|4524.15|4523.75|516
1631043310000|2021-09-07 19:35:10|4524.15|4523.75|4523.65|4523.25|4524.4|4524|4523.65|4523.25|386
1631043320000|2021-09-07 19:35:20|4523.9|4523.5|4524.4|4524|4524.4|4524|4523.65|4523.25|200
1631043330000|2021-09-07 19:35:30|||||||||69
1631043340000|2021-09-07 19:35:40|4524.15|4523.75|4523.65|4523.25|4524.4|4524|4523.65|4523.25|202
1631043350000|2021-09-07 19:35:50|4523.4|4523|4523.4|4523|4523.4|4523|4523.15|4522.75|270
1631043360000|2021-09-07 19:36:00|4523.15|4522.75|4523.4|4523|4523.4|4523|4523.15|4522.75|376
1631043370000|2021-09-07 19:36:10|4523.65|4523.25|4523.4|4523|4523.9|4523.5|4523.4|4523|505
1631043380000|2021-09-07 19:36:20|4523.65|4523.25|4523.65|4523.25|4523.65|4523.25|4523.65|4523.25|287
1631043390000|2021-09-07 19:36:30|4523.77|4523.37|4523.9|4523.5|4523.9|4523.5|4523.77|4523.37|80
1631043400000|2021-09-07 19:36:40|4523.65|4523.25|4523.4|4523|4523.65|4523.25|4523.15|4522.75|276
1631043410000|2021-09-07 19:36:50|4523.65|4523.25|4523.15|4522.75|4523.65|4523.25|4523.15|4522.75|183
1631043420000|2021-09-07 19:37:00|4522.9|4522.5|4522.9|4522.5|4522.9|4522.5|4522.9|4522.5|146
1631043430000|2021-09-07 19:37:10|4522.65|4522.25|4522.65|4522.25|4522.9|4522.5|4522.65|4522.25|200
1631043440000|2021-09-07 19:37:20|4522.4|4522|4522.4|4522|4522.4|4522|4522.4|4522|754
1631043450000|2021-09-07 19:37:30|4522.65|4522.25|4522.65|4522.25|4522.65|4522.25|4522.4|4522|738
1631043460000|2021-09-07 19:37:40|4522.4|4522|4522.4|4522|4522.4|4522|4522.4|4522|193
1631043470000|2021-09-07 19:37:50|4522.15|4521.75|4522.4|4522|4522.4|4522|4522.15|4521.75|607
1631043480000|2021-09-07 19:38:00|4522.65|4522.25|4522.9|4522.5|4522.9|4522.5|4522.65|4522.25|1062
1631043490000|2021-09-07 19:38:10|4522.65|4522.25|4522.9|4522.5|4523.15|4522.75|4522.65|4522.25|617
1631043500000|2021-09-07 19:38:20|4522.65|4522.25|4522.65|4522.25|4522.65|4522.25|4522.65|4522.25|263
1631043510000|2021-09-07 19:38:30|4522.9|4522.5|4522.65|4522.25|4522.9|4522.5|4522.65|4522.25|688
1631043520000|2021-09-07 19:38:40|4522.9|4522.5|4522.9|4522.5|4522.9|4522.5|4522.77|4522.37|385
1631043530000|2021-09-07 19:38:50|||||||||33
1631043540000|2021-09-07 19:39:00|4522.4|4522|4522.4|4522|4522.4|4522|4522.15|4521.75|672
1631043550000|2021-09-07 19:39:10|4522.15|4521.75|4522.15|4521.75|4522.15|4521.75|4522.15|4521.75|156
1631043560000|2021-09-07 19:39:20|4521.9|4521.5|4522.15|4521.75|4522.15|4521.75|4521.9|4521.5|1142
1631043570000|2021-09-07 19:39:30|4522.4|4522|4522.15|4521.75|4522.4|4522|4521.9|4521.5|929
1631043580000|2021-09-07 19:39:40|||||||||371
1631043590000|2021-09-07 19:39:50|4521.9|4521.5|4521.9|4521.5|4522.15|4521.75|4521.9|4521.5|409
1631043600000|2021-09-07 19:40:00|||||||||59
1631043610000|2021-09-07 19:40:10|||||||||331
1631043620000|2021-09-07 19:40:20|||||||||192
1631043630000|2021-09-07 19:40:30|||||||||25
1631043640000|2021-09-07 19:40:40|||||||||1636
1631043650000|2021-09-07 19:40:50|||||||||42
1631043660000|2021-09-07 19:41:00|4522.15|4521.75|4522.15|4521.75|4522.15|4521.75|4522.15|4521.75|166
1631043670000|2021-09-07 19:41:10|4521.9|4521.5|4521.9|4521.5|4521.9|4521.5|4521.9|4521.5|242
1631043680000|2021-09-07 19:41:20|||||||||685
1631043690000|2021-09-07 19:41:30|||||||||282
1631043700000|2021-09-07 19:41:40|4522.15|4521.75|4522.15|4521.75|4522.15|4521.75|4522.15|4521.75|207
1631043710000|2021-09-07 19:41:50|4521.9|4521.5|4521.9|4521.5|4521.9|4521.5|4521.9|4521.5|133
1631043720000|2021-09-07 19:42:00|4522.15|4521.75|4522.15|4521.75|4522.15|4521.75|4522.15|4521.75|592
1631043730000|2021-09-07 19:42:10|4521.9|4521.5|4521.65|4521.25|4521.9|4521.5|4521.65|4521.25|691
1631043740000|2021-09-07 19:42:20|4521.4|4521|4521.9|4521.5|4521.9|4521.5|4521.4|4521|541
1631043750000|2021-09-07 19:42:30|4521.65|4521.25|4521.65|4521.25|4521.65|4521.25|4521.65|4521.25|265
1631043760000|2021-09-07 19:42:40|4521.9|4521.5|4521.9|4521.5|4521.9|4521.5|4521.9|4521.5|352
1631043770000|2021-09-07 19:42:50|4522.15|4521.75|4522.15|4521.75|4522.4|4522|4521.9|4521.5|1219
1631043780000|2021-09-07 19:43:00|4521.9|4521.5|4521.65|4521.25|4521.9|4521.5|4521.65|4521.25|448
1631043790000|2021-09-07 19:43:10|4521.4|4521|4521.65|4521.25|4521.65|4521.25|4521.4|4521|425
1631043800000|2021-09-07 19:43:20|||||||||278
1631043810000|2021-09-07 19:43:30|4521.4|4521|4521.4|4521|4521.4|4521|4521.4|4521|273
1631043820000|2021-09-07 19:43:40|4521.65|4521.25|4521.65|4521.25|4521.65|4521.25|4521.65|4521.25|269
1631043830000|2021-09-07 19:43:50|4521.9|4521.5|4521.9|4521.5|4521.9|4521.5|4521.9|4521.5|497
1631043840000|2021-09-07 19:44:00|4521.65|4521.25|4521.9|4521.5|4521.9|4521.5|4521.65|4521.25|1021
1631043850000|2021-09-07 19:44:10|4522.15|4521.75|4522.15|4521.75|4522.15|4521.75|4522.15|4521.75|858
1631043860000|2021-09-07 19:44:20|4522.4|4522|4521.9|4521.5|4522.4|4522|4521.9|4521.5|438
1631043870000|2021-09-07 19:44:30|4522.15|4521.75|4521.9|4521.5|4522.15|4521.75|4521.65|4521.25|512
1631043880000|2021-09-07 19:44:40|4521.65|4521.25|4521.65|4521.25|4521.65|4521.25|4521.65|4521.25|214
1631043890000|2021-09-07 19:44:50|||||||||115
1631043900000|2021-09-07 19:45:00|4521.4|4521|4521.15|4520.75|4521.4|4521|4520.9|4520.5|2503
1631043910000|2021-09-07 19:45:10|4520.9|4520.5|4520.9|4520.5|4521.15|4520.75|4520.9|4520.5|969
1631043920000|2021-09-07 19:45:20|4521.15|4520.75|4521.4|4521|4521.4|4521|4521.15|4520.75|781
1631043930000|2021-09-07 19:45:30|4521.65|4521.25|4521.4|4521|4521.65|4521.25|4521.4|4521|319
1631043940000|2021-09-07 19:45:40|4521.65|4521.25|4522.15|4521.75|4522.15|4521.75|4521.65|4521.25|726
1631043950000|2021-09-07 19:45:50|4522.4|4522|4522.4|4522|4522.4|4522|4522.15|4521.75|532
1631043960000|2021-09-07 19:46:00|4522.65|4522.25|4522.9|4522.5|4522.9|4522.5|4522.65|4522.25|260
1631043970000|2021-09-07 19:46:10|4523.15|4522.75|4523.15|4522.75|4523.15|4522.75|4522.9|4522.5|691
1631043980000|2021-09-07 19:46:20|4523.02|4522.62|4522.9|4522.5|4523.15|4522.75|4522.9|4522.5|414
1631043990000|2021-09-07 19:46:30|4523.15|4522.75|4523.15|4522.75|4523.15|4522.75|4523.15|4522.75|140
1631044000000|2021-09-07 19:46:40|4522.9|4522.5|4522.65|4522.25|4522.9|4522.5|4522.65|4522.25|333
1631044010000|2021-09-07 19:46:50|4522.4|4522|4522.15|4521.75|4522.4|4522|4522.15|4521.75|554
1631044020000|2021-09-07 19:47:00|4521.9|4521.5|4522.15|4521.75|4522.15|4521.75|4521.9|4521.5|250
1631044030000|2021-09-07 19:47:10|4521.9|4521.5|4521.4|4521|4521.9|4521.5|4521.4|4521|464
1631044040000|2021-09-07 19:47:20|4521.65|4521.25|4521.4|4521|4521.65|4521.25|4521.15|4520.75|515
1631044050000|2021-09-07 19:47:30|4521.15|4520.75|4521.15|4520.75|4521.15|4520.75|4520.9|4520.5|368
1631044060000|2021-09-07 19:47:40|4520.9|4520.5|4521.15|4520.75|4521.15|4520.75|4520.9|4520.5|310
1631044070000|2021-09-07 19:47:50|4520.9|4520.5|4520.9|4520.5|4521.15|4520.75|4520.9|4520.5|359
1631044080000|2021-09-07 19:48:00|4520.65|4520.25|4520.65|4520.25|4520.65|4520.25|4520.4|4520|787
1631044090000|2021-09-07 19:48:10|4520.9|4520.5|4520.9|4520.5|4520.9|4520.5|4520.9|4520.5|333
1631044100000|2021-09-07 19:48:20|||||||||150
1631044110000|2021-09-07 19:48:30|4521.15|4520.75|4521.4|4521|4521.4|4521|4521.15|4520.75|270
1631044120000|2021-09-07 19:48:40|4521.65|4521.25|4522.15|4521.75|4522.15|4521.75|4521.65|4521.25|787
1631044130000|2021-09-07 19:48:50|4521.9|4521.5|4521.9|4521.5|4521.9|4521.5|4521.65|4521.25|320
1631044140000|2021-09-07 19:49:00|4522.15|4521.75|4521.9|4521.5|4522.15|4521.75|4521.9|4521.5|209
1631044150000|2021-09-07 19:49:10|4522.15|4521.75|4521.9|4521.5|4522.15|4521.75|4521.9|4521.5|463
1631044160000|2021-09-07 19:49:20|4521.65|4521.25|4522.15|4521.75|4522.15|4521.75|4521.65|4521.25|401
1631044170000|2021-09-07 19:49:30|4521.9|4521.5|4521.9|4521.5|4521.9|4521.5|4521.65|4521.25|301
1631044180000|2021-09-07 19:49:40|4522.15|4521.75|4521.65|4521.25|4522.15|4521.75|4521.65|4521.25|308
1631044190000|2021-09-07 19:49:50|4521.4|4521|4521.15|4520.75|4521.4|4521|4521.15|4520.75|392
1631044200000|2021-09-07 19:50:00|4521.4|4521|4522.4|4522|4522.4|4522|4521.4|4521|2830
1631044210000|2021-09-07 19:50:10|4522.15|4521.75|4522.15|4521.75|4522.15|4521.75|4521.65|4521.25|899
1631044220000|2021-09-07 19:50:20|4522.4|4522|4522.15|4521.75|4522.4|4522|4521.9|4521.5|414
1631044230000|2021-09-07 19:50:30|4521.9|4521.5|4521.65|4521.25|4521.9|4521.5|4521.4|4521|647
1631044240000|2021-09-07 19:50:40|4521.4|4521|4521.65|4521.25|4521.65|4521.25|4521.4|4521|464
1631044250000|2021-09-07 19:50:50|4521.9|4521.5|4521.9|4521.5|4521.9|4521.5|4521.9|4521.5|649
1631044260000|2021-09-07 19:51:00|4522.15|4521.75|4521.4|4521|4522.15|4521.75|4521.4|4521|422
1631044270000|2021-09-07 19:51:10|4521.15|4520.75|4520.9|4520.5|4521.15|4520.75|4520.9|4520.5|416
1631044280000|2021-09-07 19:51:20|4521.02|4520.62|4520.9|4520.5|4521.65|4521.25|4520.9|4520.5|711
1631044290000|2021-09-07 19:51:30|4520.65|4520.25|4520.9|4520.5|4520.9|4520.5|4520.65|4520.25|674
1631044300000|2021-09-07 19:51:40|4520.65|4520.25|4521.4|4521|4521.4|4521|4520.65|4520.25|467
1631044310000|2021-09-07 19:51:50|4521.15|4520.75|4521.15|4520.75|4521.4|4521|4521.15|4520.75|306
1631044320000|2021-09-07 19:52:00|4520.9|4520.5|4520.65|4520.25|4520.9|4520.5|4520.65|4520.25|606
1631044330000|2021-09-07 19:52:10|4520.4|4520|4520.4|4520|4520.4|4520|4520.4|4520|449
1631044340000|2021-09-07 19:52:20|4520.65|4520.25|4520.65|4520.25|4520.9|4520.5|4520.65|4520.25|715
1631044350000|2021-09-07 19:52:30|4520.4|4520|4520.4|4520|4520.4|4520|4520.4|4520|233
1631044360000|2021-09-07 19:52:40|4520.65|4520.25|4520.65|4520.25|4520.65|4520.25|4520.4|4520|323
1631044370000|2021-09-07 19:52:50|4520.9|4520.5|4520.65|4520.25|4520.9|4520.5|4520.65|4520.25|608
1631044380000|2021-09-07 19:53:00|4520.4|4520|4520.4|4520|4520.65|4520.25|4520.4|4520|292
1631044390000|2021-09-07 19:53:10|4520.15|4519.75|4520.15|4519.75|4520.15|4519.75|4519.9|4519.5|1158
1631044400000|2021-09-07 19:53:20|4519.9|4519.5|4519.9|4519.5|4520.15|4519.75|4519.9|4519.5|541
1631044410000|2021-09-07 19:53:30|4520.15|4519.75|4519.9|4519.5|4520.15|4519.75|4519.9|4519.5|1347
1631044420000|2021-09-07 19:53:40|4520.15|4519.75|4520.15|4519.75|4520.15|4519.75|4520.15|4519.75|1162
1631044430000|2021-09-07 19:53:50|||||||||580
1631044440000|2021-09-07 19:54:00|4520.4|4520|4520.15|4519.75|4520.4|4520|4520.15|4519.75|1156
1631044450000|2021-09-07 19:54:10|4520.4|4520|4520.15|4519.75|4520.4|4520|4520.15|4519.75|609
1631044460000|2021-09-07 19:54:20|4520.4|4520|4520.4|4520|4520.4|4520|4520.4|4520|589
1631044470000|2021-09-07 19:54:30|4520.15|4519.75|4520.4|4520|4520.4|4520|4520.15|4519.75|554
1631044480000|2021-09-07 19:54:40|4520.65|4520.25|4521.15|4520.75|4521.15|4520.75|4520.65|4520.25|1507
1631044490000|2021-09-07 19:54:50|4521.4|4521|4521.4|4521|4521.65|4521.25|4521.15|4520.75|1149
1631044500000|2021-09-07 19:55:00|4521.15|4520.75|4521.15|4520.75|4521.65|4521.25|4520.9|4520.5|1700
1631044510000|2021-09-07 19:55:10|4521.4|4521|4521.65|4521.25|4521.9|4521.5|4521.15|4520.75|941
1631044520000|2021-09-07 19:55:20|4521.4|4521|4521.4|4521|4521.65|4521.25|4521.4|4521|603
1631044530000|2021-09-07 19:55:30|4521.65|4521.25|4521.65|4521.25|4521.9|4521.5|4521.65|4521.25|775
1631044540000|2021-09-07 19:55:40|4521.4|4521|4521.65|4521.25|4521.65|4521.25|4521.4|4521|572
1631044550000|2021-09-07 19:55:50|4521.9|4521.5|4521.9|4521.5|4521.9|4521.5|4521.9|4521.5|813
1631044560000|2021-09-07 19:56:00|4521.65|4521.25|4521.15|4520.75|4521.65|4521.25|4521.15|4520.75|888
1631044570000|2021-09-07 19:56:10|4520.9|4520.5|4520.9|4520.5|4520.9|4520.5|4520.9|4520.5|235
1631044580000|2021-09-07 19:56:20|4521.15|4520.75|4520.9|4520.5|4521.15|4520.75|4520.9|4520.5|566
1631044590000|2021-09-07 19:56:30|4520.65|4520.25|4521.15|4520.75|4521.15|4520.75|4520.65|4520.25|928
1631044600000|2021-09-07 19:56:40|4521.4|4521|4520.9|4520.5|4521.4|4521|4520.9|4520.5|528
1631044610000|2021-09-07 19:56:50|4520.65|4520.25|4520.65|4520.25|4520.65|4520.25|4520.65|4520.25|649
1631044620000|2021-09-07 19:57:00|||||||||303
1631044630000|2021-09-07 19:57:10|4520.4|4520|4520.4|4520|4520.4|4520|4520.4|4520|639
1631044640000|2021-09-07 19:57:20|4520.65|4520.25|4520.4|4520|4520.65|4520.25|4520.4|4520|499
1631044650000|2021-09-07 19:57:30|4520.15|4519.75|4520.4|4520|4520.4|4520|4520.15|4519.75|722
1631044660000|2021-09-07 19:57:40|4520.65|4520.25|4520.65|4520.25|4520.65|4520.25|4520.65|4520.25|1212
1631044670000|2021-09-07 19:57:50|4520.4|4520|4520.4|4520|4520.4|4520|4520.15|4519.75|694
1631044680000|2021-09-07 19:58:00|4520.65|4520.25|4520.9|4520.5|4521.15|4520.75|4520.65|4520.25|1633
1631044690000|2021-09-07 19:58:10|4520.65|4520.25|4520.65|4520.25|4520.65|4520.25|4520.65|4520.25|691
1631044700000|2021-09-07 19:58:20|4520.9|4520.5|4520.65|4520.25|4520.9|4520.5|4520.65|4520.25|628
1631044710000|2021-09-07 19:58:30|4520.9|4520.5|4520.9|4520.5|4520.9|4520.5|4520.65|4520.25|621
1631044720000|2021-09-07 19:58:40|4520.65|4520.25|4520.9|4520.5|4520.9|4520.5|4520.65|4520.25|837
1631044730000|2021-09-07 19:58:50|4520.77|4520.37|4520.65|4520.25|4520.9|4520.5|4520.65|4520.25|476
1631044740000|2021-09-07 19:59:00|4520.4|4520|4520.65|4520.25|4520.65|4520.25|4520.4|4520|968
1631044750000|2021-09-07 19:59:10|4520.4|4520|4520.65|4520.25|4520.65|4520.25|4520.4|4520|1615
1631044760000|2021-09-07 19:59:20|4520.4|4520|4520.65|4520.25|4520.65|4520.25|4520.4|4520|1688
1631044770000|2021-09-07 19:59:30|4520.9|4520.5|4521.4|4521|4521.4|4521|4520.9|4520.5|2327
1631044780000|2021-09-07 19:59:40|4521.15|4520.75|4520.9|4520.5|4521.15|4520.75|4520.9|4520.5|2488
1631044790000|2021-09-07 19:59:50|4520.65|4520.25|4520.9|4520.5|4521.4|4521|4520.65|4520.25|12457
1631044800000|2021-09-07 20:00:00|4520.74|4520.34|4520.59|4519.99|4521.34|4520.74|4520.59|4519.99|7537
1631044810000|2021-09-07 20:00:10|4520.34|4519.74|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|1723
1631044820000|2021-09-07 20:00:20|||||||||821
1631044830000|2021-09-07 20:00:30|4520.09|4519.49|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|1051
1631044840000|2021-09-07 20:00:40|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|645
1631044850000|2021-09-07 20:00:50|||||||||80
1631044860000|2021-09-07 20:01:00|4519.84|4519.24|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|1101
1631044870000|2021-09-07 20:01:10|4519.84|4519.24|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|525
1631044880000|2021-09-07 20:01:20|4519.84|4519.24|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|647
1631044890000|2021-09-07 20:01:30|4520.09|4519.49|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|734
1631044900000|2021-09-07 20:01:40|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|190
1631044910000|2021-09-07 20:01:50|||||||||102
1631044920000|2021-09-07 20:02:00|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|246
1631044930000|2021-09-07 20:02:10|||||||||239
1631044940000|2021-09-07 20:02:20|||||||||303
1631044950000|2021-09-07 20:02:30|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|1449
1631044960000|2021-09-07 20:02:40|||||||||267
1631044970000|2021-09-07 20:02:50|4519.84|4519.24|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|716
1631044980000|2021-09-07 20:03:00|||||||||328
1631044990000|2021-09-07 20:03:10|||||||||73
1631045000000|2021-09-07 20:03:20|||||||||22
1631045010000|2021-09-07 20:03:30|||||||||760
1631045020000|2021-09-07 20:03:40|||||||||336
1631045030000|2021-09-07 20:03:50|||||||||19
1631045040000|2021-09-07 20:04:00|||||||||1150
1631045050000|2021-09-07 20:04:10|||||||||291
1631045060000|2021-09-07 20:04:20|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|2073
1631045070000|2021-09-07 20:04:30|4519.34|4518.74|4519.09|4518.49|4519.34|4518.74|4519.09|4518.49|618
1631045080000|2021-09-07 20:04:40|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.59|4517.99|1049
1631045090000|2021-09-07 20:04:50|4518.59|4517.99|4518.84|4518.24|4518.84|4518.24|4518.59|4517.99|783
1631045100000|2021-09-07 20:05:00|4519.34|4518.74|4518.84|4518.24|4519.34|4518.74|4518.84|4518.24|847
1631045110000|2021-09-07 20:05:10|||||||||248
1631045120000|2021-09-07 20:05:20|||||||||160
1631045130000|2021-09-07 20:05:30|4519.09|4518.49|4518.84|4518.24|4519.09|4518.49|4518.84|4518.24|414
1631045140000|2021-09-07 20:05:40|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|173
1631045150000|2021-09-07 20:05:50|||||||||23
1631045160000|2021-09-07 20:06:00|||||||||206
1631045170000|2021-09-07 20:06:10|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|217
1631045180000|2021-09-07 20:06:20|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|389
1631045190000|2021-09-07 20:06:30|||||||||73
1631045200000|2021-09-07 20:06:40|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|294
1631045210000|2021-09-07 20:06:50|||||||||101
1631045220000|2021-09-07 20:07:00|||||||||15
1631045230000|2021-09-07 20:07:10|||||||||17
1631045240000|2021-09-07 20:07:20|||||||||269
1631045250000|2021-09-07 20:07:30|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|164
1631045260000|2021-09-07 20:07:40|4519.96|4519.36|4519.84|4519.24|4519.96|4519.36|4519.84|4519.24|259
1631045270000|2021-09-07 20:07:50|||||||||148
1631045280000|2021-09-07 20:08:00|4519.59|4518.99|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|540
1631045290000|2021-09-07 20:08:10|||||||||41
1631045300000|2021-09-07 20:08:20|||||||||38
1631045310000|2021-09-07 20:08:30|4519.34|4518.74|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|393
1631045320000|2021-09-07 20:08:40|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|375
1631045330000|2021-09-07 20:08:50|||||||||180
1631045340000|2021-09-07 20:09:00|4519.59|4518.99|4519.09|4518.49|4519.59|4518.99|4519.09|4518.49|648
1631045350000|2021-09-07 20:09:10|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|145
1631045360000|2021-09-07 20:09:20|||||||||34
1631045370000|2021-09-07 20:09:30|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|823
1631045380000|2021-09-07 20:09:40|||||||||15
1631045390000|2021-09-07 20:09:50|4519.21|4518.61|4519.34|4518.74|4519.34|4518.74|4519.21|4518.61|148
1631045400000|2021-09-07 20:10:00|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|107
1631045410000|2021-09-07 20:10:10|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|143
1631045420000|2021-09-07 20:10:20|||||||||27
1631045430000|2021-09-07 20:10:30|||||||||17
1631045440000|2021-09-07 20:10:40|||||||||988
1631045450000|2021-09-07 20:10:50|||||||||34
1631045460000|2021-09-07 20:11:00|||||||||45
1631045470000|2021-09-07 20:11:10|||||||||236
1631045480000|2021-09-07 20:11:20|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|459
1631045490000|2021-09-07 20:11:30|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|192
1631045500000|2021-09-07 20:11:40|4518.09|4517.49|4517.84|4517.24|4518.09|4517.49|4517.84|4517.24|264
1631045510000|2021-09-07 20:11:50|||||||||47
1631045520000|2021-09-07 20:12:00|4517.34|4516.74|4517.34|4516.74|4517.59|4516.99|4517.09|4516.49|698
1631045530000|2021-09-07 20:12:10|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|326
1631045540000|2021-09-07 20:12:20|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|266
1631045550000|2021-09-07 20:12:30|4517.09|4516.49|4517.34|4516.74|4517.34|4516.74|4517.09|4516.49|312
1631045560000|2021-09-07 20:12:40|||||||||148
1631045570000|2021-09-07 20:12:50|||||||||139
1631045580000|2021-09-07 20:13:00|||||||||105
1631045590000|2021-09-07 20:13:10|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|317
1631045600000|2021-09-07 20:13:20|||||||||133
1631045610000|2021-09-07 20:13:30|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|987
1631045620000|2021-09-07 20:13:40|||||||||250
1631045630000|2021-09-07 20:13:50|4517.71|4517.11|4517.84|4517.24|4517.84|4517.24|4517.59|4516.99|126
1631045640000|2021-09-07 20:14:00|4517.59|4516.99|4517.84|4517.24|4517.84|4517.24|4517.59|4516.99|601
1631045650000|2021-09-07 20:14:10|||||||||31
1631045660000|2021-09-07 20:14:20|||||||||62
1631045670000|2021-09-07 20:14:30|4518.09|4517.49|4517.84|4517.24|4518.09|4517.49|4517.84|4517.24|474
1631045680000|2021-09-07 20:14:40|||||||||85
1631045690000|2021-09-07 20:14:50|4517.59|4516.99|4517.84|4517.24|4517.84|4517.24|4517.59|4516.99|566
1631045700000|2021-09-07 20:15:00|4517.59|4516.99|4517.84|4517.24|4517.84|4517.24|4517.59|4516.99|116
1631045710000|2021-09-07 20:15:10|4517.59|4516.99|4517.84|4517.24|4518.09|4517.49|4517.59|4516.99|118
1631045720000|2021-09-07 20:15:20|4517.59|4516.99|4517.84|4517.24|4517.84|4517.24|4517.59|4516.99|206
1631045730000|2021-09-07 20:15:30|||||||||5
1631045740000|2021-09-07 20:15:40|||||||||3
1631045750000|2021-09-07 20:15:50|||||||||8
1631045760000|2021-09-07 20:16:00|||||||||3
1631045770000|2021-09-07 20:16:10|||||||||3
1631045780000|2021-09-07 20:16:20|||||||||2
1631045790000|2021-09-07 20:16:30|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|62
1631045800000|2021-09-07 20:16:40|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|129
1631045810000|2021-09-07 20:16:50|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|49
1631045820000|2021-09-07 20:17:00|||||||||1
1631045830000|2021-09-07 20:17:10|4518.84|4518.24|4519.09|4518.49|4519.09|4518.49|4518.84|4518.24|230
1631045840000|2021-09-07 20:17:20|4518.96|4518.36|4518.84|4518.24|4518.96|4518.36|4518.84|4518.24|99
1631045850000|2021-09-07 20:17:30|4518.96|4518.36|4518.84|4518.24|4518.96|4518.36|4518.84|4518.24|90
1631045860000|2021-09-07 20:17:40|||||||||54
1631045870000|2021-09-07 20:17:50|||||||||6
1631045880000|2021-09-07 20:18:00|||||||||8
1631045890000|2021-09-07 20:18:10|||||||||3
1631045900000|2021-09-07 20:18:20|||||||||7
1631045910000|2021-09-07 20:18:30|||||||||4
1631045920000|2021-09-07 20:18:40|||||||||2
1631045930000|2021-09-07 20:18:50|||||||||102
1631045940000|2021-09-07 20:19:00|||||||||1
1631045950000|2021-09-07 20:19:10|||||||||7
1631045960000|2021-09-07 20:19:20|||||||||3
1631045970000|2021-09-07 20:19:30|||||||||2
1631045980000|2021-09-07 20:19:40|||||||||8
1631045990000|2021-09-07 20:19:50|||||||||14
1631046000000|2021-09-07 20:20:00|4518.96|4518.36|4519.09|4518.49|4519.09|4518.49|4518.96|4518.36|209
1631046010000|2021-09-07 20:20:10|||||||||56
1631046020000|2021-09-07 20:20:20|||||||||347
1631046030000|2021-09-07 20:20:30|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|98
1631046040000|2021-09-07 20:20:40|||||||||12
1631046050000|2021-09-07 20:20:50|||||||||5
1631046060000|2021-09-07 20:21:00|||||||||13
1631046070000|2021-09-07 20:21:10|||||||||31
1631046080000|2021-09-07 20:21:20|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|103
1631046090000|2021-09-07 20:21:30|4519.21|4518.61|4519.34|4518.74|4519.34|4518.74|4519.09|4518.49|30
1631046100000|2021-09-07 20:21:40|||||||||2
1631046110000|2021-09-07 20:21:50|||||||||2
1631046120000|2021-09-07 20:22:00|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|11
1631046130000|2021-09-07 20:22:10|||||||||1
1631046140000|2021-09-07 20:22:20|||||||||1
1631046150000|2021-09-07 20:22:30|||||||||2
1631046160000|2021-09-07 20:22:40|||||||||7
1631046170000|2021-09-07 20:22:50|||||||||26
1631046190000|2021-09-07 20:23:10|||||||||2
1631046200000|2021-09-07 20:23:20|||||||||5
1631046210000|2021-09-07 20:23:30|||||||||3
1631046220000|2021-09-07 20:23:40|||||||||1
1631046240000|2021-09-07 20:24:00|||||||||5
1631046260000|2021-09-07 20:24:20|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|35
1631046270000|2021-09-07 20:24:30|||||||||1
1631046280000|2021-09-07 20:24:40|||||||||15
1631046300000|2021-09-07 20:25:00|||||||||38
1631046310000|2021-09-07 20:25:10|||||||||2
1631046320000|2021-09-07 20:25:20|||||||||12
1631046330000|2021-09-07 20:25:30|||||||||1
1631046340000|2021-09-07 20:25:40|||||||||13
1631046360000|2021-09-07 20:26:00|||||||||1
1631046370000|2021-09-07 20:26:10|||||||||2
1631046380000|2021-09-07 20:26:20|||||||||4
1631046400000|2021-09-07 20:26:40|||||||||28
1631046410000|2021-09-07 20:26:50|||||||||1
1631046420000|2021-09-07 20:27:00|||||||||8
1631046430000|2021-09-07 20:27:10|||||||||20
1631046440000|2021-09-07 20:27:20|||||||||18
1631046450000|2021-09-07 20:27:30|||||||||177
1631046460000|2021-09-07 20:27:40|||||||||21
1631046470000|2021-09-07 20:27:50|||||||||29
1631046480000|2021-09-07 20:28:00|||||||||7
1631046490000|2021-09-07 20:28:10|||||||||20
1631046510000|2021-09-07 20:28:30|||||||||2
1631046520000|2021-09-07 20:28:40|||||||||1
1631046530000|2021-09-07 20:28:50|||||||||2
1631046540000|2021-09-07 20:29:00|||||||||16
1631046550000|2021-09-07 20:29:10|||||||||1
1631046560000|2021-09-07 20:29:20|||||||||4
1631046580000|2021-09-07 20:29:40|||||||||2
1631046590000|2021-09-07 20:29:50|||||||||1
1631046600000|2021-09-07 20:30:00|||||||||22
1631046610000|2021-09-07 20:30:10|||||||||136
1631046620000|2021-09-07 20:30:20|||||||||40
1631046630000|2021-09-07 20:30:30|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|74
1631046640000|2021-09-07 20:30:40|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|87
1631046650000|2021-09-07 20:30:50|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|128
1631046660000|2021-09-07 20:31:00|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|79
1631046670000|2021-09-07 20:31:10|||||||||3
1631046680000|2021-09-07 20:31:20|||||||||38
1631046690000|2021-09-07 20:31:30|||||||||24
1631046700000|2021-09-07 20:31:40|||||||||21
1631046710000|2021-09-07 20:31:50|||||||||2
1631046720000|2021-09-07 20:32:00|||||||||1
1631046730000|2021-09-07 20:32:10|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|37
1631046750000|2021-09-07 20:32:30|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|80
1631046760000|2021-09-07 20:32:40|4518.46|4517.86|4518.59|4517.99|4518.59|4517.99|4518.46|4517.86|22
1631046770000|2021-09-07 20:32:50|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|63
1631046790000|2021-09-07 20:33:10|||||||||3
1631046800000|2021-09-07 20:33:20|||||||||3
1631046820000|2021-09-07 20:33:40|||||||||4
1631046830000|2021-09-07 20:33:50|||||||||17
1631046840000|2021-09-07 20:34:00|||||||||18
1631046850000|2021-09-07 20:34:10|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|77
1631046870000|2021-09-07 20:34:30|||||||||2
1631046890000|2021-09-07 20:34:50|||||||||2
1631046900000|2021-09-07 20:35:00|||||||||2
1631046910000|2021-09-07 20:35:10|||||||||3
1631046920000|2021-09-07 20:35:20|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|65
1631046930000|2021-09-07 20:35:30|||||||||1
1631046950000|2021-09-07 20:35:50|||||||||90
1631046960000|2021-09-07 20:36:00|||||||||46
1631046970000|2021-09-07 20:36:10|||||||||2
1631046980000|2021-09-07 20:36:20|||||||||16
1631047020000|2021-09-07 20:37:00|||||||||7
1631047030000|2021-09-07 20:37:10|||||||||2
1631047040000|2021-09-07 20:37:20|||||||||10
1631047050000|2021-09-07 20:37:30|||||||||22
1631047060000|2021-09-07 20:37:40|||||||||17
1631047070000|2021-09-07 20:37:50|||||||||4
1631047120000|2021-09-07 20:38:40|||||||||1
1631047140000|2021-09-07 20:39:00|||||||||2
1631047150000|2021-09-07 20:39:10|||||||||3
1631047180000|2021-09-07 20:39:40|||||||||98
1631047190000|2021-09-07 20:39:50|4518.59|4517.99|4518.84|4518.24|4518.84|4518.24|4518.59|4517.99|94
1631047210000|2021-09-07 20:40:10|||||||||4
1631047220000|2021-09-07 20:40:20|||||||||5
1631047230000|2021-09-07 20:40:30|||||||||2
1631047250000|2021-09-07 20:40:50|||||||||1
1631047260000|2021-09-07 20:41:00|||||||||7
1631047290000|2021-09-07 20:41:30|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|101
1631047300000|2021-09-07 20:41:40|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|52
1631047310000|2021-09-07 20:41:50|||||||||38
1631047320000|2021-09-07 20:42:00|||||||||4
1631047330000|2021-09-07 20:42:10|||||||||98
1631047340000|2021-09-07 20:42:20|||||||||3
1631047350000|2021-09-07 20:42:30|||||||||6
1631047360000|2021-09-07 20:42:40|||||||||4
1631047370000|2021-09-07 20:42:50|||||||||3
1631047380000|2021-09-07 20:43:00|||||||||17
1631047390000|2021-09-07 20:43:10|||||||||3
1631047400000|2021-09-07 20:43:20|||||||||10
1631047410000|2021-09-07 20:43:30|||||||||3
1631047420000|2021-09-07 20:43:40|||||||||43
1631047440000|2021-09-07 20:44:00|||||||||19
1631047450000|2021-09-07 20:44:10|||||||||1
1631047460000|2021-09-07 20:44:20|||||||||3
1631047470000|2021-09-07 20:44:30|||||||||10
1631047490000|2021-09-07 20:44:50|||||||||6
1631047500000|2021-09-07 20:45:00|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|74
1631047510000|2021-09-07 20:45:10|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|153
1631047520000|2021-09-07 20:45:20|||||||||11
1631047530000|2021-09-07 20:45:30|||||||||20
1631047540000|2021-09-07 20:45:40|||||||||40
1631047550000|2021-09-07 20:45:50|||||||||2
1631047560000|2021-09-07 20:46:00|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|51
1631047570000|2021-09-07 20:46:10|||||||||15
1631047580000|2021-09-07 20:46:20|||||||||3
1631047590000|2021-09-07 20:46:30|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|24
1631047600000|2021-09-07 20:46:40|||||||||1
1631047620000|2021-09-07 20:47:00|||||||||2
1631047640000|2021-09-07 20:47:20|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|82
1631047650000|2021-09-07 20:47:30|||||||||4
1631047660000|2021-09-07 20:47:40|||||||||2
1631047670000|2021-09-07 20:47:50|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|76
1631047680000|2021-09-07 20:48:00|||||||||137
1631047690000|2021-09-07 20:48:10|4518.96|4518.36|4518.84|4518.24|4518.96|4518.36|4518.84|4518.24|33
1631047700000|2021-09-07 20:48:20|||||||||4
1631047710000|2021-09-07 20:48:30|||||||||3
1631047720000|2021-09-07 20:48:40|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|69
1631047730000|2021-09-07 20:48:50|||||||||2
1631047740000|2021-09-07 20:49:00|||||||||38
1631047750000|2021-09-07 20:49:10|||||||||68
1631047760000|2021-09-07 20:49:20|||||||||4
1631047770000|2021-09-07 20:49:30|||||||||2
1631047780000|2021-09-07 20:49:40|||||||||1
1631047790000|2021-09-07 20:49:50|||||||||26
1631047800000|2021-09-07 20:50:00|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|67
1631047810000|2021-09-07 20:50:10|||||||||63
1631047820000|2021-09-07 20:50:20|||||||||10
1631047830000|2021-09-07 20:50:30|||||||||14
1631047840000|2021-09-07 20:50:40|||||||||2
1631047850000|2021-09-07 20:50:50|||||||||1
1631047860000|2021-09-07 20:51:00|||||||||2
1631047870000|2021-09-07 20:51:10|||||||||1
1631047880000|2021-09-07 20:51:20|||||||||4
1631047890000|2021-09-07 20:51:30|||||||||5
1631047900000|2021-09-07 20:51:40|||||||||13
1631047910000|2021-09-07 20:51:50|||||||||17
1631047920000|2021-09-07 20:52:00|||||||||4
1631047940000|2021-09-07 20:52:20|||||||||3
1631047950000|2021-09-07 20:52:30|||||||||7
1631047960000|2021-09-07 20:52:40|||||||||287
1631047970000|2021-09-07 20:52:50|||||||||6
1631047980000|2021-09-07 20:53:00|||||||||15
1631047990000|2021-09-07 20:53:10|||||||||4
1631048000000|2021-09-07 20:53:20|||||||||10
1631048010000|2021-09-07 20:53:30|||||||||25
1631048020000|2021-09-07 20:53:40|||||||||3
1631048030000|2021-09-07 20:53:50|||||||||1
1631048040000|2021-09-07 20:54:00|||||||||5
1631048050000|2021-09-07 20:54:10|||||||||6
1631048070000|2021-09-07 20:54:30|||||||||2
1631048080000|2021-09-07 20:54:40|||||||||99
1631048090000|2021-09-07 20:54:50|||||||||12
1631048100000|2021-09-07 20:55:00|||||||||25
1631048110000|2021-09-07 20:55:10|||||||||3
1631048120000|2021-09-07 20:55:20|||||||||5
1631048140000|2021-09-07 20:55:40|||||||||7
1631048150000|2021-09-07 20:55:50|||||||||7
1631048160000|2021-09-07 20:56:00|||||||||16
1631048170000|2021-09-07 20:56:10|||||||||5
1631048180000|2021-09-07 20:56:20|||||||||1
1631048200000|2021-09-07 20:56:40|||||||||2
1631048220000|2021-09-07 20:57:00|||||||||6
1631048230000|2021-09-07 20:57:10|||||||||25
1631048240000|2021-09-07 20:57:20|||||||||1
1631048250000|2021-09-07 20:57:30|||||||||26
1631048260000|2021-09-07 20:57:40|||||||||14
1631048280000|2021-09-07 20:58:00|||||||||7
1631048290000|2021-09-07 20:58:10|||||||||1
1631048300000|2021-09-07 20:58:20|||||||||253
1631048310000|2021-09-07 20:58:30|||||||||1
1631048320000|2021-09-07 20:58:40|||||||||52
1631048330000|2021-09-07 20:58:50|||||||||8
1631048340000|2021-09-07 20:59:00|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|120
1631048350000|2021-09-07 20:59:10|||||||||11
1631048360000|2021-09-07 20:59:20|||||||||7
1631048370000|2021-09-07 20:59:30|4519.84|4519.24|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|158
1631048380000|2021-09-07 20:59:40|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|101
1631048390000|2021-09-07 20:59:50|4519.46|4518.86|4519.79|4518.29|4519.79|4518.86|4519.21|4518.06|74
1631048400000|2021-09-07 21:00:00|4519.77|4518.27|4519.88|4518.38|4519.88|4518.38|4519.73|4518.23|1
1631048550000|2021-09-07 21:02:30|4519.95|4518.45|4519.95|4518.45|4519.95|4518.45|4519.95|4518.45|0
1631048680000|2021-09-07 21:04:40|4520.02|4518.52|4520.02|4518.52|4520.02|4518.52|4520.02|4518.52|0
1631048740000|2021-09-07 21:05:40|4519.99|4518.49|4519.99|4518.49|4519.99|4518.49|4519.99|4518.49|0
1631048850000|2021-09-07 21:07:30|4519.91|4518.41|4519.91|4518.41|4519.91|4518.41|4519.91|4518.41|0
1631048990000|2021-09-07 21:09:50|4519.88|4518.38|4519.88|4518.38|4519.88|4518.38|4519.88|4518.38|0
1631049370000|2021-09-07 21:16:10|4519.73|4518.23|4519.73|4518.23|4519.73|4518.23|4519.73|4518.23|0
1631049450000|2021-09-07 21:17:30|4519.77|4518.27|4519.77|4518.27|4519.77|4518.27|4519.77|4518.27|0
1631049460000|2021-09-07 21:17:40|4519.73|4518.23|4519.73|4518.23|4519.73|4518.23|4519.73|4518.23|0
1631049500000|2021-09-07 21:18:20|4519.88|4518.38|4519.88|4518.38|4519.88|4518.38|4519.88|4518.38|0
1631049620000|2021-09-07 21:20:20|4519.8|4518.3|4519.8|4518.3|4519.8|4518.3|4519.8|4518.3|0
1631049640000|2021-09-07 21:20:40|4519.84|4518.34|4519.84|4518.34|4519.84|4518.34|4519.84|4518.34|0
1631049650000|2021-09-07 21:20:50|4519.77|4518.27|4519.77|4518.27|4519.77|4518.27|4519.77|4518.27|0
1631049660000|2021-09-07 21:21:00|4519.84|4518.34|4519.84|4518.34|4519.84|4518.34|4519.84|4518.34|0
1631049720000|2021-09-07 21:22:00|4519.77|4518.27|4519.77|4518.27|4519.77|4518.27|4519.77|4518.27|0
1631049750000|2021-09-07 21:22:30|4519.8|4518.3|4519.8|4518.3|4519.8|4518.3|4519.8|4518.3|0
1631049760000|2021-09-07 21:22:40|4519.73|4518.23|4519.73|4518.23|4519.73|4518.23|4519.73|4518.23|0
1631050230000|2021-09-07 21:30:30|4519.7|4518.2|4519.7|4518.2|4519.7|4518.2|4519.7|4518.2|0
1631050300000|2021-09-07 21:31:40|4519.73|4518.23|4519.73|4518.23|4519.73|4518.23|4519.73|4518.23|0
1631050650000|2021-09-07 21:37:30|4519.77|4518.27|4519.77|4518.27|4519.77|4518.27|4519.77|4518.27|0
1631050750000|2021-09-07 21:39:10|4519.73|4518.23|4519.73|4518.23|4519.73|4518.23|4519.73|4518.23|0
1631051010000|2021-09-07 21:43:30|4519.7|4518.2|4519.7|4518.2|4519.7|4518.2|4519.7|4518.2|0
1631051100000|2021-09-07 21:45:00|4519.73|4518.23|4519.73|4518.23|4519.73|4518.23|4519.73|4518.23|0
1631051190000|2021-09-07 21:46:30|4519.77|4518.27|4519.77|4518.27|4519.77|4518.27|4519.77|4518.27|0
1631051380000|2021-09-07 21:49:40|4519.73|4518.23|4519.73|4518.23|4519.73|4518.23|4519.73|4518.23|0
1631051500000|2021-09-07 21:51:40|4519.51|4518.01|4519.51|4518.01|4519.51|4518.01|4519.51|4518.01|0
1631051580000|2021-09-07 21:53:00|4519.61|4518.11|4519.71|4518.21|4519.71|4518.21|4519.61|4518.11|0
1631051660000|2021-09-07 21:54:20|4519.75|4518.25|4519.75|4518.25|4519.75|4518.25|4519.75|4518.25|0
1631051750000|2021-09-07 21:55:50|4519.79|4518.29|4519.79|4518.29|4519.79|4518.29|4519.79|4518.29|0
1631051760000|2021-09-07 21:56:00|4519.75|4518.25|4519.82|4518.32|4519.82|4518.32|4519.75|4518.25|0
1631051780000|2021-09-07 21:56:20|4519.79|4518.29|4519.79|4518.29|4519.79|4518.29|4519.79|4518.29|0
1631051810000|2021-09-07 21:56:50|4519.75|4518.25|4519.75|4518.25|4519.75|4518.25|4519.75|4518.25|0
1631052000000|2021-09-07 22:00:00|4519.71|4519.11|4519.71|4519.11|4519.71|4519.11|4519.21|4518.61|177
1631052010000|2021-09-07 22:00:10|4519.84|4519.24|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|55
1631052020000|2021-09-07 22:00:20|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|29
1631052030000|2021-09-07 22:00:30|4519.46|4518.86|4519.34|4518.74|4519.59|4518.99|4519.34|4518.74|46
1631052040000|2021-09-07 22:00:40|||||||||6
1631052060000|2021-09-07 22:01:00|4519.59|4518.99|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|77
1631052070000|2021-09-07 22:01:10|||||||||7
1631052080000|2021-09-07 22:01:20|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|20
1631052090000|2021-09-07 22:01:30|||||||||39
1631052100000|2021-09-07 22:01:40|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|30
1631052120000|2021-09-07 22:02:00|||||||||6
1631052130000|2021-09-07 22:02:10|||||||||24
1631052140000|2021-09-07 22:02:20|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|13
1631052160000|2021-09-07 22:02:40|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|13
1631052170000|2021-09-07 22:02:50|||||||||6
1631052180000|2021-09-07 22:03:00|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|28
1631052190000|2021-09-07 22:03:10|||||||||6
1631052200000|2021-09-07 22:03:20|||||||||1
1631052210000|2021-09-07 22:03:30|4519.46|4518.86|4519.34|4518.74|4519.46|4518.86|4519.34|4518.74|13
1631052220000|2021-09-07 22:03:40|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|13
1631052230000|2021-09-07 22:03:50|||||||||7
1631052240000|2021-09-07 22:04:00|||||||||9
1631052250000|2021-09-07 22:04:10|||||||||1
1631052260000|2021-09-07 22:04:20|4519.84|4519.24|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|72
1631052280000|2021-09-07 22:04:40|4519.71|4519.11|4519.84|4519.24|4519.84|4519.24|4519.71|4519.11|39
1631052300000|2021-09-07 22:05:00|||||||||2
1631052310000|2021-09-07 22:05:10|||||||||22
1631052320000|2021-09-07 22:05:20|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|21
1631052340000|2021-09-07 22:05:40|4519.84|4519.24|4519.84|4519.24|4519.96|4519.36|4519.84|4519.24|27
1631052350000|2021-09-07 22:05:50|||||||||2
1631052360000|2021-09-07 22:06:00|||||||||2
1631052370000|2021-09-07 22:06:10|||||||||31
1631052380000|2021-09-07 22:06:20|||||||||1
1631052420000|2021-09-07 22:07:00|||||||||39
1631052430000|2021-09-07 22:07:10|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|20
1631052440000|2021-09-07 22:07:20|||||||||7
1631052450000|2021-09-07 22:07:30|4520.34|4519.74|4520.21|4519.61|4520.34|4519.74|4520.21|4519.61|33
1631052460000|2021-09-07 22:07:40|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|15
1631052470000|2021-09-07 22:07:50|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|8
1631052490000|2021-09-07 22:08:10|4520.09|4519.49|4520.09|4519.49|4520.21|4519.61|4520.09|4519.49|20
1631052500000|2021-09-07 22:08:20|||||||||1
1631052510000|2021-09-07 22:08:30|||||||||10
1631052520000|2021-09-07 22:08:40|||||||||3
1631052530000|2021-09-07 22:08:50|||||||||1
1631052560000|2021-09-07 22:09:20|4520.21|4519.61|4520.34|4519.74|4520.34|4519.74|4520.21|4519.61|57
1631052570000|2021-09-07 22:09:30|||||||||4
1631052590000|2021-09-07 22:09:50|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|13
1631052600000|2021-09-07 22:10:00|||||||||45
1631052610000|2021-09-07 22:10:10|||||||||5
1631052630000|2021-09-07 22:10:30|||||||||4
1631052670000|2021-09-07 22:11:10|||||||||9
1631052680000|2021-09-07 22:11:20|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|22
1631052700000|2021-09-07 22:11:40|||||||||8
1631052710000|2021-09-07 22:11:50|||||||||1
1631052720000|2021-09-07 22:12:00|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|34
1631052730000|2021-09-07 22:12:10|||||||||1
1631052780000|2021-09-07 22:13:00|||||||||4
1631052790000|2021-09-07 22:13:10|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|12
1631052810000|2021-09-07 22:13:30|||||||||4
1631052830000|2021-09-07 22:13:50|||||||||4
1631052840000|2021-09-07 22:14:00|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|23
1631052850000|2021-09-07 22:14:10|||||||||31
1631052860000|2021-09-07 22:14:20|4520.96|4520.36|4520.84|4520.24|4520.96|4520.36|4520.84|4520.24|35
1631052870000|2021-09-07 22:14:30|||||||||3
1631052900000|2021-09-07 22:15:00|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|17
1631052910000|2021-09-07 22:15:10|||||||||3
1631052920000|2021-09-07 22:15:20|||||||||2
1631052960000|2021-09-07 22:16:00|4520.84|4520.24|4520.84|4520.24|4521.09|4520.49|4520.84|4520.24|44
1631052970000|2021-09-07 22:16:10|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|23
1631052980000|2021-09-07 22:16:20|||||||||1
1631053000000|2021-09-07 22:16:40|||||||||19
1631053010000|2021-09-07 22:16:50|||||||||2
1631053020000|2021-09-07 22:17:00|||||||||18
1631053040000|2021-09-07 22:17:20|||||||||3
1631053050000|2021-09-07 22:17:30|||||||||3
1631053110000|2021-09-07 22:18:30|||||||||8
1631053120000|2021-09-07 22:18:40|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|40
1631053130000|2021-09-07 22:18:50|||||||||11
1631053150000|2021-09-07 22:19:10|||||||||4
1631053160000|2021-09-07 22:19:20|||||||||2
1631053170000|2021-09-07 22:19:30|||||||||4
1631053190000|2021-09-07 22:19:50|||||||||1
1631053200000|2021-09-07 22:20:00|||||||||15
1631053210000|2021-09-07 22:20:10|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|18
1631053220000|2021-09-07 22:20:20|||||||||2
1631053280000|2021-09-07 22:21:20|4521.34|4520.74|4521.09|4520.49|4521.34|4520.74|4521.09|4520.49|92
1631053290000|2021-09-07 22:21:30|||||||||11
1631053300000|2021-09-07 22:21:40|||||||||1
1631053310000|2021-09-07 22:21:50|||||||||2
1631053320000|2021-09-07 22:22:00|||||||||2
1631053340000|2021-09-07 22:22:20|||||||||4
1631053350000|2021-09-07 22:22:30|||||||||3
1631053360000|2021-09-07 22:22:40|||||||||4
1631053370000|2021-09-07 22:22:50|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|33
1631053400000|2021-09-07 22:23:20|||||||||17
1631053420000|2021-09-07 22:23:40|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|42
1631053440000|2021-09-07 22:24:00|4520.34|4519.74|4520.59|4519.99|4520.59|4519.99|4520.34|4519.74|61
1631053470000|2021-09-07 22:24:30|||||||||5
1631053480000|2021-09-07 22:24:40|||||||||4
1631053540000|2021-09-07 22:25:40|||||||||15
1631053570000|2021-09-07 22:26:10|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|56
1631053600000|2021-09-07 22:26:40|||||||||24
1631053610000|2021-09-07 22:26:50|||||||||8
1631053630000|2021-09-07 22:27:10|4520.09|4519.49|4519.84|4519.24|4520.09|4519.49|4519.59|4518.99|82
1631053640000|2021-09-07 22:27:20|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|82
1631053650000|2021-09-07 22:27:30|||||||||15
1631053680000|2021-09-07 22:28:00|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|21
1631053710000|2021-09-07 22:28:30|||||||||14
1631053720000|2021-09-07 22:28:40|||||||||1
1631053730000|2021-09-07 22:28:50|||||||||1
1631053740000|2021-09-07 22:29:00|4519.96|4519.36|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|50
1631053770000|2021-09-07 22:29:30|||||||||35
1631053780000|2021-09-07 22:29:40|||||||||1
1631053800000|2021-09-07 22:30:00|4520.09|4519.49|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|81
1631053810000|2021-09-07 22:30:10|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|17
1631053830000|2021-09-07 22:30:30|||||||||2
1631053840000|2021-09-07 22:30:40|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|13
1631053850000|2021-09-07 22:30:50|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|8
1631053870000|2021-09-07 22:31:10|||||||||21
1631053890000|2021-09-07 22:31:30|||||||||39
1631053900000|2021-09-07 22:31:40|4519.84|4519.24|4519.96|4519.36|4519.96|4519.36|4519.84|4519.24|24
1631053910000|2021-09-07 22:31:50|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|1
1631053920000|2021-09-07 22:32:00|||||||||6
1631053950000|2021-09-07 22:32:30|||||||||3
1631053960000|2021-09-07 22:32:40|||||||||4
1631054010000|2021-09-07 22:33:30|||||||||11
1631054020000|2021-09-07 22:33:40|||||||||1
1631054040000|2021-09-07 22:34:00|||||||||5
1631054050000|2021-09-07 22:34:10|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|41
1631054060000|2021-09-07 22:34:20|||||||||18
1631054070000|2021-09-07 22:34:30|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|37
1631054100000|2021-09-07 22:35:00|4520.34|4519.74|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|43
1631054130000|2021-09-07 22:35:30|||||||||1
1631054160000|2021-09-07 22:36:00|||||||||15
1631054170000|2021-09-07 22:36:10|||||||||1
1631054190000|2021-09-07 22:36:30|||||||||3
1631054210000|2021-09-07 22:36:50|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|27
1631054220000|2021-09-07 22:37:00|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|12
1631054230000|2021-09-07 22:37:10|||||||||1
1631054240000|2021-09-07 22:37:20|||||||||1
1631054260000|2021-09-07 22:37:40|||||||||4
1631054270000|2021-09-07 22:37:50|||||||||1
1631054280000|2021-09-07 22:38:00|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|28
1631054290000|2021-09-07 22:38:10|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|61
1631054300000|2021-09-07 22:38:20|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|67
1631054370000|2021-09-07 22:39:30|||||||||17
1631054410000|2021-09-07 22:40:10|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|55
1631054420000|2021-09-07 22:40:20|||||||||1
1631054430000|2021-09-07 22:40:30|||||||||1
1631054440000|2021-09-07 22:40:40|||||||||2
1631054460000|2021-09-07 22:41:00|||||||||4
1631054470000|2021-09-07 22:41:10|||||||||3
1631054480000|2021-09-07 22:41:20|||||||||9
1631054490000|2021-09-07 22:41:30|||||||||8
1631054560000|2021-09-07 22:42:40|||||||||19
1631054570000|2021-09-07 22:42:50|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|34
1631054580000|2021-09-07 22:43:00|||||||||4
1631054590000|2021-09-07 22:43:10|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|42
1631054600000|2021-09-07 22:43:20|||||||||3
1631054640000|2021-09-07 22:44:00|||||||||27
1631054660000|2021-09-07 22:44:20|||||||||6
1631054670000|2021-09-07 22:44:30|||||||||1
1631054680000|2021-09-07 22:44:40|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|31
1631054690000|2021-09-07 22:44:50|||||||||69
1631054700000|2021-09-07 22:45:00|||||||||24
1631054710000|2021-09-07 22:45:10|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|30
1631054720000|2021-09-07 22:45:20|||||||||11
1631054730000|2021-09-07 22:45:30|||||||||3
1631054740000|2021-09-07 22:45:40|4519.09|4518.49|4519.34|4518.74|4519.34|4518.74|4519.09|4518.49|60
1631054750000|2021-09-07 22:45:50|||||||||1
1631054770000|2021-09-07 22:46:10|||||||||4
1631054780000|2021-09-07 22:46:20|||||||||1
1631054800000|2021-09-07 22:46:40|||||||||1
1631054840000|2021-09-07 22:47:20|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|46
1631054850000|2021-09-07 22:47:30|||||||||6
1631054870000|2021-09-07 22:47:50|||||||||3
1631054890000|2021-09-07 22:48:10|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|19
1631054910000|2021-09-07 22:48:30|||||||||11
1631054940000|2021-09-07 22:49:00|||||||||1
1631054950000|2021-09-07 22:49:10|4519.21|4518.61|4519.09|4518.49|4519.21|4518.61|4519.09|4518.49|24
1631054960000|2021-09-07 22:49:20|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|15
1631054990000|2021-09-07 22:49:50|||||||||8
1631055000000|2021-09-07 22:50:00|||||||||1
1631055020000|2021-09-07 22:50:20|||||||||6
1631055050000|2021-09-07 22:50:50|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|20
1631055060000|2021-09-07 22:51:00|||||||||1
1631055070000|2021-09-07 22:51:10|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|35
1631055090000|2021-09-07 22:51:30|||||||||5
1631059200000|2021-09-08 00:00:00|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|4515.84|4515.24|98
1631059210000|2021-09-08 00:00:10|4516.09|4515.49|4516.59|4515.99|4516.59|4515.99|4516.09|4515.49|39
1631059220000|2021-09-08 00:00:20|4516.84|4516.24|4517.09|4516.49|4517.34|4516.74|4516.84|4516.24|167
1631059230000|2021-09-08 00:00:30|4517.34|4516.74|4517.34|4516.74|4517.59|4516.99|4517.09|4516.49|75
1631059240000|2021-09-08 00:00:40|||||||||65
1631059250000|2021-09-08 00:00:50|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|66
1631059260000|2021-09-08 00:01:00|4517.84|4517.24|4516.84|4516.24|4517.84|4517.24|4516.84|4516.24|96
1631059270000|2021-09-08 00:01:10|4516.59|4515.99|4516.09|4515.49|4516.59|4515.99|4516.09|4515.49|90
1631059280000|2021-09-08 00:01:20|4516.34|4515.74|4516.59|4515.99|4516.59|4515.99|4516.34|4515.74|91
1631059290000|2021-09-08 00:01:30|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|58
1631059300000|2021-09-08 00:01:40|||||||||25
1631059310000|2021-09-08 00:01:50|4516.46|4515.86|4516.84|4516.24|4516.84|4516.24|4516.34|4515.74|62
1631059320000|2021-09-08 00:02:00|4516.59|4515.99|4516.59|4515.99|4516.84|4516.24|4516.59|4515.99|27
1631059330000|2021-09-08 00:02:10|4516.84|4516.24|4516.59|4515.99|4516.84|4516.24|4516.59|4515.99|12
1631059340000|2021-09-08 00:02:20|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|23
1631059350000|2021-09-08 00:02:30|4516.59|4515.99|4516.59|4515.99|4516.59|4515.99|4516.34|4515.74|43
1631059360000|2021-09-08 00:02:40|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|9
1631059370000|2021-09-08 00:02:50|4516.59|4515.99|4516.59|4515.99|4516.84|4516.24|4516.59|4515.99|23
1631059380000|2021-09-08 00:03:00|4516.84|4516.24|4517.09|4516.49|4517.09|4516.49|4516.59|4515.99|47
1631059390000|2021-09-08 00:03:10|||||||||2
1631059400000|2021-09-08 00:03:20|4517.34|4516.74|4517.59|4516.99|4517.59|4516.99|4517.34|4516.74|87
1631059410000|2021-09-08 00:03:30|4517.34|4516.74|4517.59|4516.99|4517.59|4516.99|4517.34|4516.74|29
1631059420000|2021-09-08 00:03:40|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|25
1631059430000|2021-09-08 00:03:50|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|14
1631059440000|2021-09-08 00:04:00|4516.84|4516.24|4516.84|4516.24|4516.84|4516.24|4516.84|4516.24|35
1631059450000|2021-09-08 00:04:10|4517.09|4516.49|4517.09|4516.49|4517.34|4516.74|4516.84|4516.24|26
1631059460000|2021-09-08 00:04:20|4517.34|4516.74|4517.09|4516.49|4517.34|4516.74|4517.09|4516.49|8
1631059470000|2021-09-08 00:04:30|4517.34|4516.74|4517.09|4516.49|4517.34|4516.74|4517.09|4516.49|33
1631059480000|2021-09-08 00:04:40|4517.34|4516.74|4517.59|4516.99|4517.59|4516.99|4517.34|4516.74|30
1631059490000|2021-09-08 00:04:50|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|60
1631059500000|2021-09-08 00:05:00|4518.09|4517.49|4517.84|4517.24|4518.09|4517.49|4517.59|4516.99|64
1631059510000|2021-09-08 00:05:10|4517.59|4516.99|4517.59|4516.99|4517.84|4517.24|4517.59|4516.99|11
1631059520000|2021-09-08 00:05:20|4517.84|4517.24|4518.34|4517.74|4518.34|4517.74|4517.84|4517.24|64
1631059530000|2021-09-08 00:05:30|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.34|4517.74|35
1631059540000|2021-09-08 00:05:40|4518.34|4517.74|4518.59|4517.99|4518.59|4517.99|4518.34|4517.74|45
1631059550000|2021-09-08 00:05:50|4518.84|4518.24|4519.09|4518.49|4519.09|4518.49|4518.84|4518.24|88
1631059560000|2021-09-08 00:06:00|4518.84|4518.24|4518.34|4517.74|4518.84|4518.24|4518.34|4517.74|53
1631059570000|2021-09-08 00:06:10|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|33
1631059580000|2021-09-08 00:06:20|4518.84|4518.24|4519.09|4518.49|4519.09|4518.49|4518.84|4518.24|57
1631059590000|2021-09-08 00:06:30|4518.84|4518.24|4518.84|4518.24|4519.09|4518.49|4518.84|4518.24|49
1631059600000|2021-09-08 00:06:40|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|18
1631059610000|2021-09-08 00:06:50|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|8
1631059620000|2021-09-08 00:07:00|4518.09|4517.49|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|34
1631059630000|2021-09-08 00:07:10|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|16
1631059640000|2021-09-08 00:07:20|||||||||26
1631059650000|2021-09-08 00:07:30|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|14
1631059660000|2021-09-08 00:07:40|4518.59|4517.99|4518.34|4517.74|4518.59|4517.99|4518.34|4517.74|19
1631059670000|2021-09-08 00:07:50|||||||||2
1631059680000|2021-09-08 00:08:00|||||||||1
1631059690000|2021-09-08 00:08:10|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|7
1631059700000|2021-09-08 00:08:20|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|149
1631059710000|2021-09-08 00:08:30|4519.34|4518.74|4519.09|4518.49|4519.34|4518.74|4519.09|4518.49|63
1631059720000|2021-09-08 00:08:40|||||||||8
1631059730000|2021-09-08 00:08:50|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|10
1631059740000|2021-09-08 00:09:00|||||||||60
1631059750000|2021-09-08 00:09:10|||||||||6
1631059760000|2021-09-08 00:09:20|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|15
1631059780000|2021-09-08 00:09:40|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|25
1631059790000|2021-09-08 00:09:50|4519.21|4518.61|4519.09|4518.49|4519.34|4518.74|4519.09|4518.49|84
1631059800000|2021-09-08 00:10:00|4519.21|4518.61|4520.09|4519.49|4520.34|4519.74|4519.21|4518.61|311
1631059810000|2021-09-08 00:10:10|4520.34|4519.74|4520.59|4519.99|4520.59|4519.99|4520.34|4519.74|121
1631059820000|2021-09-08 00:10:20|4520.34|4519.74|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|72
1631059830000|2021-09-08 00:10:30|4520.59|4519.99|4520.09|4519.49|4520.59|4519.99|4520.09|4519.49|70
1631059840000|2021-09-08 00:10:40|||||||||6
1631059850000|2021-09-08 00:10:50|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|18
1631059860000|2021-09-08 00:11:00|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|39
1631059870000|2021-09-08 00:11:10|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|38
1631059880000|2021-09-08 00:11:20|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|16
1631059890000|2021-09-08 00:11:30|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|39
1631059900000|2021-09-08 00:11:40|||||||||8
1631059910000|2021-09-08 00:11:50|4519.96|4519.36|4519.84|4519.24|4519.96|4519.36|4519.84|4519.24|37
1631059930000|2021-09-08 00:12:10|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|34
1631059940000|2021-09-08 00:12:20|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|10
1631059950000|2021-09-08 00:12:30|||||||||2
1631059970000|2021-09-08 00:12:50|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|23
1631059980000|2021-09-08 00:13:00|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|44
1631059990000|2021-09-08 00:13:10|||||||||33
1631060000000|2021-09-08 00:13:20|4520.46|4519.86|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|21
1631060010000|2021-09-08 00:13:30|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|7
1631060020000|2021-09-08 00:13:40|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|8
1631060030000|2021-09-08 00:13:50|||||||||19
1631060040000|2021-09-08 00:14:00|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4
1631060050000|2021-09-08 00:14:10|4520.34|4519.74|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|42
1631060070000|2021-09-08 00:14:30|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.34|4519.74|21
1631060080000|2021-09-08 00:14:40|4520.34|4519.74|4520.46|4519.86|4520.59|4519.99|4520.34|4519.74|27
1631060090000|2021-09-08 00:14:50|4520.59|4519.99|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|45
1631060100000|2021-09-08 00:15:00|4520.59|4519.99|4520.84|4520.24|4520.84|4520.24|4520.34|4519.74|91
1631060110000|2021-09-08 00:15:10|4521.09|4520.49|4521.21|4520.61|4521.34|4520.74|4521.09|4520.49|274
1631060120000|2021-09-08 00:15:20|4521.34|4520.74|4521.09|4520.49|4521.34|4520.74|4521.09|4520.49|37
1631060130000|2021-09-08 00:15:30|4521.34|4520.74|4521.09|4520.49|4521.34|4520.74|4521.09|4520.49|50
1631060140000|2021-09-08 00:15:40|||||||||43
1631060150000|2021-09-08 00:15:50|4520.84|4520.24|4520.84|4520.24|4521.09|4520.49|4520.84|4520.24|33
1631060160000|2021-09-08 00:16:00|4521.09|4520.49|4520.84|4520.24|4521.09|4520.49|4520.84|4520.24|32
1631060170000|2021-09-08 00:16:10|4520.71|4520.11|4520.59|4519.99|4520.71|4520.11|4520.59|4519.99|28
1631060180000|2021-09-08 00:16:20|4520.84|4520.24|4520.59|4519.99|4520.84|4520.24|4520.59|4519.99|48
1631060190000|2021-09-08 00:16:30|4520.84|4520.24|4520.59|4519.99|4520.84|4520.24|4520.59|4519.99|9
1631060200000|2021-09-08 00:16:40|4520.84|4520.24|4520.59|4519.99|4520.84|4520.24|4520.59|4519.99|16
1631060210000|2021-09-08 00:16:50|4520.71|4520.11|4520.59|4519.99|4520.84|4520.24|4520.59|4519.99|58
1631060220000|2021-09-08 00:17:00|||||||||16
1631060230000|2021-09-08 00:17:10|||||||||13
1631060240000|2021-09-08 00:17:20|4520.46|4519.86|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|49
1631060260000|2021-09-08 00:17:40|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|40
1631060270000|2021-09-08 00:17:50|||||||||4
1631060280000|2021-09-08 00:18:00|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|20
1631060300000|2021-09-08 00:18:20|4519.59|4518.99|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|52
1631060310000|2021-09-08 00:18:30|4520.09|4519.49|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|29
1631060320000|2021-09-08 00:18:40|||||||||2
1631060340000|2021-09-08 00:19:00|||||||||56
1631060350000|2021-09-08 00:19:10|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|23
1631060360000|2021-09-08 00:19:20|||||||||4
1631060370000|2021-09-08 00:19:30|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|73
1631060380000|2021-09-08 00:19:40|4519.71|4519.11|4519.84|4519.24|4519.84|4519.24|4519.71|4519.11|11
1631060390000|2021-09-08 00:19:50|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|13
1631060400000|2021-09-08 00:20:00|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|29
1631060420000|2021-09-08 00:20:20|4519.84|4519.24|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|33
1631060430000|2021-09-08 00:20:30|4520.21|4519.61|4520.34|4519.74|4520.34|4519.74|4520.21|4519.61|18
1631060440000|2021-09-08 00:20:40|||||||||10
1631060450000|2021-09-08 00:20:50|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|55
1631060460000|2021-09-08 00:21:00|||||||||1
1631060480000|2021-09-08 00:21:20|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|8
1631060500000|2021-09-08 00:21:40|4519.59|4518.99|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|22
1631060510000|2021-09-08 00:21:50|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|41
1631060520000|2021-09-08 00:22:00|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|24
1631060530000|2021-09-08 00:22:10|||||||||1
1631060540000|2021-09-08 00:22:20|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|9
1631060550000|2021-09-08 00:22:30|||||||||3
1631060560000|2021-09-08 00:22:40|||||||||1
1631060590000|2021-09-08 00:23:10|||||||||7
1631060620000|2021-09-08 00:23:40|4520.09|4519.49|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|79
1631060630000|2021-09-08 00:23:50|4520.59|4519.99|4520.84|4520.24|4520.84|4520.24|4520.59|4519.99|84
1631060640000|2021-09-08 00:24:00|||||||||10
1631060650000|2021-09-08 00:24:10|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|13
1631060660000|2021-09-08 00:24:20|||||||||3
1631060670000|2021-09-08 00:24:30|4520.34|4519.74|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|15
1631060680000|2021-09-08 00:24:40|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|7
1631060690000|2021-09-08 00:24:50|||||||||9
1631060700000|2021-09-08 00:25:00|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|16
1631060710000|2021-09-08 00:25:10|4520.21|4519.61|4520.09|4519.49|4520.21|4519.61|4520.09|4519.49|24
1631060720000|2021-09-08 00:25:20|||||||||12
1631060730000|2021-09-08 00:25:30|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|14
1631060740000|2021-09-08 00:25:40|4520.59|4519.99|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|33
1631060760000|2021-09-08 00:26:00|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.34|4519.74|30
1631060770000|2021-09-08 00:26:10|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|24
1631060780000|2021-09-08 00:26:20|||||||||4
1631060790000|2021-09-08 00:26:30|||||||||3
1631060820000|2021-09-08 00:27:00|4520.09|4519.49|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|36
1631060830000|2021-09-08 00:27:10|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|3
1631060840000|2021-09-08 00:27:20|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|11
1631060850000|2021-09-08 00:27:30|||||||||1
1631060860000|2021-09-08 00:27:40|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|5
1631060870000|2021-09-08 00:27:50|||||||||14
1631060880000|2021-09-08 00:28:00|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|31
1631060890000|2021-09-08 00:28:10|||||||||24
1631060910000|2021-09-08 00:28:30|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.34|4519.74|25
1631060940000|2021-09-08 00:29:00|4520.84|4520.24|4520.84|4520.24|4521.09|4520.49|4520.84|4520.24|100
1631060950000|2021-09-08 00:29:10|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|40
1631060960000|2021-09-08 00:29:20|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|34
1631060980000|2021-09-08 00:29:40|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|34
1631060990000|2021-09-08 00:29:50|||||||||9
1631061000000|2021-09-08 00:30:00|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|45
1631061010000|2021-09-08 00:30:10|4520.09|4519.49|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|38
1631061020000|2021-09-08 00:30:20|||||||||8
1631061030000|2021-09-08 00:30:30|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|61
1631061040000|2021-09-08 00:30:40|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|68
1631061050000|2021-09-08 00:30:50|||||||||30
1631061060000|2021-09-08 00:31:00|||||||||1
1631061070000|2021-09-08 00:31:10|||||||||14
1631061080000|2021-09-08 00:31:20|4519.84|4519.24|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|78
1631061090000|2021-09-08 00:31:30|4519.84|4519.24|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|18
1631061100000|2021-09-08 00:31:40|||||||||10
1631061120000|2021-09-08 00:32:00|||||||||14
1631061130000|2021-09-08 00:32:10|||||||||39
1631061140000|2021-09-08 00:32:20|||||||||8
1631061150000|2021-09-08 00:32:30|||||||||45
1631061160000|2021-09-08 00:32:40|||||||||8
1631061170000|2021-09-08 00:32:50|4519.84|4519.24|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|57
1631061180000|2021-09-08 00:33:00|||||||||8
1631061190000|2021-09-08 00:33:10|||||||||13
1631061200000|2021-09-08 00:33:20|||||||||8
1631061230000|2021-09-08 00:33:50|4519.71|4519.11|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|79
1631061240000|2021-09-08 00:34:00|||||||||4
1631061250000|2021-09-08 00:34:10|||||||||15
1631061260000|2021-09-08 00:34:20|||||||||11
1631061280000|2021-09-08 00:34:40|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|40
1631061290000|2021-09-08 00:34:50|||||||||59
1631061300000|2021-09-08 00:35:00|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|21
1631061310000|2021-09-08 00:35:10|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|41
1631061320000|2021-09-08 00:35:20|4520.09|4519.49|4520.09|4519.49|4520.21|4519.61|4520.09|4519.49|17
1631061330000|2021-09-08 00:35:30|||||||||13
1631061340000|2021-09-08 00:35:40|||||||||26
1631061350000|2021-09-08 00:35:50|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|22
1631061380000|2021-09-08 00:36:20|||||||||41
1631061390000|2021-09-08 00:36:30|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|12
1631061400000|2021-09-08 00:36:40|||||||||1
1631061410000|2021-09-08 00:36:50|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|17
1631061420000|2021-09-08 00:37:00|||||||||13
1631061430000|2021-09-08 00:37:10|||||||||4
1631061450000|2021-09-08 00:37:30|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|33
1631061470000|2021-09-08 00:37:50|||||||||25
1631061480000|2021-09-08 00:38:00|||||||||3
1631061500000|2021-09-08 00:38:20|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|12
1631061510000|2021-09-08 00:38:30|4519.59|4518.99|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|11
1631061540000|2021-09-08 00:39:00|4519.59|4518.99|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|22
1631061570000|2021-09-08 00:39:30|4519.71|4519.11|4519.84|4519.24|4519.84|4519.24|4519.71|4519.11|9
1631061580000|2021-09-08 00:39:40|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|12
1631061590000|2021-09-08 00:39:50|||||||||12
1631061600000|2021-09-08 00:40:00|||||||||2
1631061610000|2021-09-08 00:40:10|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|26
1631061640000|2021-09-08 00:40:40|4520.21|4519.61|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|45
1631061650000|2021-09-08 00:40:50|4520.21|4519.61|4520.09|4519.49|4520.21|4519.61|4520.09|4519.49|7
1631061660000|2021-09-08 00:41:00|4520.21|4519.61|4520.09|4519.49|4520.21|4519.61|4520.09|4519.49|4
1631061670000|2021-09-08 00:41:10|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|15
1631061680000|2021-09-08 00:41:20|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4
1631061690000|2021-09-08 00:41:30|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.46|4519.86|24
1631061700000|2021-09-08 00:41:40|||||||||25
1631061720000|2021-09-08 00:42:00|4520.34|4519.74|4520.84|4520.24|4520.84|4520.24|4520.34|4519.74|89
1631061730000|2021-09-08 00:42:10|||||||||3
1631061740000|2021-09-08 00:42:20|||||||||3
1631061750000|2021-09-08 00:42:30|||||||||2
1631061760000|2021-09-08 00:42:40|4520.96|4520.36|4520.96|4520.36|4520.96|4520.36|4520.96|4520.36|24
1631061770000|2021-09-08 00:42:50|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|25
1631061780000|2021-09-08 00:43:00|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|22
1631061790000|2021-09-08 00:43:10|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.34|4520.74|89
1631061800000|2021-09-08 00:43:20|||||||||15
1631061810000|2021-09-08 00:43:30|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|55
1631061820000|2021-09-08 00:43:40|||||||||8
1631061830000|2021-09-08 00:43:50|4522.09|4521.49|4521.84|4521.24|4522.09|4521.49|4521.84|4521.24|142
1631061840000|2021-09-08 00:44:00|||||||||7
1631061850000|2021-09-08 00:44:10|||||||||7
1631061860000|2021-09-08 00:44:20|||||||||2
1631061870000|2021-09-08 00:44:30|||||||||13
1631061880000|2021-09-08 00:44:40|||||||||4
1631061890000|2021-09-08 00:44:50|||||||||7
1631061900000|2021-09-08 00:45:00|4522.09|4521.49|4522.09|4521.49|4522.09|4521.49|4522.09|4521.49|35
1631061910000|2021-09-08 00:45:10|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|36
1631061920000|2021-09-08 00:45:20|||||||||8
1631061930000|2021-09-08 00:45:30|4522.09|4521.49|4522.09|4521.49|4522.09|4521.49|4522.09|4521.49|45
1631061940000|2021-09-08 00:45:40|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|15
1631061950000|2021-09-08 00:45:50|4521.59|4520.99|4521.84|4521.24|4521.84|4521.24|4521.59|4520.99|42
1631061970000|2021-09-08 00:46:10|||||||||5
1631061980000|2021-09-08 00:46:20|||||||||4
1631061990000|2021-09-08 00:46:30|4521.59|4520.99|4521.59|4520.99|4521.84|4521.24|4521.59|4520.99|24
1631062000000|2021-09-08 00:46:40|4521.71|4521.11|4521.59|4520.99|4521.84|4521.24|4521.59|4520.99|17
1631062010000|2021-09-08 00:46:50|4521.84|4521.24|4521.59|4520.99|4521.84|4521.24|4521.59|4520.99|18
1631062020000|2021-09-08 00:47:00|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|3
1631062030000|2021-09-08 00:47:10|||||||||1
1631062050000|2021-09-08 00:47:30|||||||||28
1631062060000|2021-09-08 00:47:40|||||||||7
1631062080000|2021-09-08 00:48:00|4522.09|4521.49|4522.09|4521.49|4522.09|4521.49|4522.09|4521.49|39
1631062090000|2021-09-08 00:48:10|||||||||4
1631062100000|2021-09-08 00:48:20|||||||||10
1631062110000|2021-09-08 00:48:30|||||||||1
1631062130000|2021-09-08 00:48:50|4521.84|4521.24|4521.84|4521.24|4522.09|4521.49|4521.84|4521.24|69
1631062140000|2021-09-08 00:49:00|||||||||1
1631062150000|2021-09-08 00:49:10|4521.96|4521.36|4522.09|4521.49|4522.09|4521.49|4521.96|4521.36|38
1631062160000|2021-09-08 00:49:20|||||||||3
1631062170000|2021-09-08 00:49:30|||||||||3
1631062180000|2021-09-08 00:49:40|4521.84|4521.24|4522.09|4521.49|4522.09|4521.49|4521.84|4521.24|20
1631062190000|2021-09-08 00:49:50|||||||||2
1631062200000|2021-09-08 00:50:00|4522.34|4521.74|4522.34|4521.74|4522.46|4521.86|4522.34|4521.74|111
1631062210000|2021-09-08 00:50:10|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|22
1631062220000|2021-09-08 00:50:20|4523.09|4522.49|4522.84|4522.24|4523.09|4522.49|4522.84|4522.24|190
1631062230000|2021-09-08 00:50:30|4523.09|4522.49|4523.34|4522.74|4523.34|4522.74|4523.09|4522.49|83
1631062240000|2021-09-08 00:50:40|||||||||30
1631062250000|2021-09-08 00:50:50|||||||||47
1631062260000|2021-09-08 00:51:00|4523.59|4522.99|4523.34|4522.74|4523.59|4522.99|4523.34|4522.74|20
1631062270000|2021-09-08 00:51:10|||||||||8
1631062280000|2021-09-08 00:51:20|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|39
1631062290000|2021-09-08 00:51:30|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.59|4522.99|198
1631062300000|2021-09-08 00:51:40|||||||||12
1631062310000|2021-09-08 00:51:50|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|80
1631062320000|2021-09-08 00:52:00|||||||||24
1631062330000|2021-09-08 00:52:10|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|69
1631062340000|2021-09-08 00:52:20|4523.59|4522.99|4523.84|4523.24|4523.84|4523.24|4523.59|4522.99|130
1631062350000|2021-09-08 00:52:30|||||||||16
1631062360000|2021-09-08 00:52:40|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|81
1631062370000|2021-09-08 00:52:50|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|20
1631062380000|2021-09-08 00:53:00|||||||||14
1631062390000|2021-09-08 00:53:10|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|26
1631062400000|2021-09-08 00:53:20|4523.84|4523.24|4523.84|4523.24|4523.96|4523.36|4523.84|4523.24|24
1631062410000|2021-09-08 00:53:30|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|11
1631062430000|2021-09-08 00:53:50|||||||||7
1631062440000|2021-09-08 00:54:00|||||||||1
1631062450000|2021-09-08 00:54:10|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|18
1631062460000|2021-09-08 00:54:20|||||||||4
1631062470000|2021-09-08 00:54:30|||||||||2
1631062490000|2021-09-08 00:54:50|||||||||9
1631062500000|2021-09-08 00:55:00|||||||||9
1631062510000|2021-09-08 00:55:10|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|29
1631062520000|2021-09-08 00:55:20|||||||||1
1631062530000|2021-09-08 00:55:30|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|22
1631062540000|2021-09-08 00:55:40|4523.96|4523.36|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|18
1631062550000|2021-09-08 00:55:50|4523.96|4523.36|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|15
1631062560000|2021-09-08 00:56:00|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|18
1631062580000|2021-09-08 00:56:20|||||||||13
1631062600000|2021-09-08 00:56:40|||||||||13
1631062610000|2021-09-08 00:56:50|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|53
1631062620000|2021-09-08 00:57:00|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|25
1631062630000|2021-09-08 00:57:10|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|18
1631062650000|2021-09-08 00:57:30|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|43
1631062660000|2021-09-08 00:57:40|||||||||1
1631062670000|2021-09-08 00:57:50|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|14
1631062680000|2021-09-08 00:58:00|4523.59|4522.99|4523.34|4522.74|4523.59|4522.99|4523.34|4522.74|15
1631062690000|2021-09-08 00:58:10|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|9
1631062700000|2021-09-08 00:58:20|||||||||15
1631062710000|2021-09-08 00:58:30|||||||||13
1631062720000|2021-09-08 00:58:40|||||||||2
1631062730000|2021-09-08 00:58:50|||||||||3
1631062740000|2021-09-08 00:59:00|4523.34|4522.74|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|38
1631062760000|2021-09-08 00:59:20|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|34
1631062770000|2021-09-08 00:59:30|||||||||32
1631062780000|2021-09-08 00:59:40|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|57
1631062790000|2021-09-08 00:59:50|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|46
1631062800000|2021-09-08 01:00:00|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|36
1631062810000|2021-09-08 01:00:10|4523.84|4523.24|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|18
1631062830000|2021-09-08 01:00:30|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|36
1631062840000|2021-09-08 01:00:40|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|18
1631062860000|2021-09-08 01:01:00|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|38
1631062870000|2021-09-08 01:01:10|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|22
1631062880000|2021-09-08 01:01:20|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|8
1631062890000|2021-09-08 01:01:30|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|12
1631062910000|2021-09-08 01:01:50|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|28
1631062920000|2021-09-08 01:02:00|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|14
1631062930000|2021-09-08 01:02:10|4523.34|4522.74|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|16
1631062950000|2021-09-08 01:02:30|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|15
1631062960000|2021-09-08 01:02:40|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|9
1631062970000|2021-09-08 01:02:50|||||||||6
1631062990000|2021-09-08 01:03:10|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|28
1631063000000|2021-09-08 01:03:20|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|17
1631063010000|2021-09-08 01:03:30|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.59|4522.99|19
1631063020000|2021-09-08 01:03:40|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|5
1631063030000|2021-09-08 01:03:50|4523.71|4523.11|4523.84|4523.24|4523.84|4523.24|4523.71|4523.11|7
1631063040000|2021-09-08 01:04:00|||||||||5
1631063050000|2021-09-08 01:04:10|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|16
1631063060000|2021-09-08 01:04:20|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|8
1631063090000|2021-09-08 01:04:50|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|9
1631063100000|2021-09-08 01:05:00|4523.84|4523.24|4523.59|4522.99|4523.84|4523.24|4523.59|4522.99|26
1631063110000|2021-09-08 01:05:10|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|21
1631063120000|2021-09-08 01:05:20|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|28
1631063130000|2021-09-08 01:05:30|4523.34|4522.74|4523.34|4522.74|4523.59|4522.99|4523.34|4522.74|42
1631063140000|2021-09-08 01:05:40|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|14
1631063150000|2021-09-08 01:05:50|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|13
1631063160000|2021-09-08 01:06:00|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|49
1631063170000|2021-09-08 01:06:10|||||||||21
1631063190000|2021-09-08 01:06:30|||||||||29
1631063200000|2021-09-08 01:06:40|||||||||7
1631063210000|2021-09-08 01:06:50|||||||||4
1631063220000|2021-09-08 01:07:00|||||||||5
1631063240000|2021-09-08 01:07:20|||||||||13
1631063260000|2021-09-08 01:07:40|||||||||3
1631063290000|2021-09-08 01:08:10|||||||||2
1631063300000|2021-09-08 01:08:20|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|36
1631063310000|2021-09-08 01:08:30|||||||||3
1631063320000|2021-09-08 01:08:40|4523.34|4522.74|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|69
1631063340000|2021-09-08 01:09:00|4523.84|4523.24|4523.59|4522.99|4523.84|4523.24|4523.59|4522.99|59
1631063350000|2021-09-08 01:09:10|||||||||1
1631063370000|2021-09-08 01:09:30|||||||||5
1631063380000|2021-09-08 01:09:40|||||||||6
1631063390000|2021-09-08 01:09:50|||||||||12
1631063400000|2021-09-08 01:10:00|4523.34|4522.74|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|28
1631063410000|2021-09-08 01:10:10|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|54
1631063420000|2021-09-08 01:10:20|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|33
1631063430000|2021-09-08 01:10:30|||||||||28
1631063440000|2021-09-08 01:10:40|||||||||4
1631063460000|2021-09-08 01:11:00|||||||||28
1631063480000|2021-09-08 01:11:20|||||||||2
1631063490000|2021-09-08 01:11:30|||||||||2
1631063520000|2021-09-08 01:12:00|||||||||6
1631063530000|2021-09-08 01:12:10|4523.34|4522.74|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|71
1631063540000|2021-09-08 01:12:20|||||||||14
1631063550000|2021-09-08 01:12:30|||||||||3
1631063560000|2021-09-08 01:12:40|4523.34|4522.74|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|28
1631063570000|2021-09-08 01:12:50|||||||||1
1631063580000|2021-09-08 01:13:00|||||||||4
1631063590000|2021-09-08 01:13:10|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|10
1631063600000|2021-09-08 01:13:20|||||||||3
1631063620000|2021-09-08 01:13:40|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|10
1631063640000|2021-09-08 01:14:00|||||||||6
1631063650000|2021-09-08 01:14:10|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|14
1631063660000|2021-09-08 01:14:20|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|6
1631063670000|2021-09-08 01:14:30|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|27
1631063680000|2021-09-08 01:14:40|||||||||2
1631063690000|2021-09-08 01:14:50|||||||||9
1631063700000|2021-09-08 01:15:00|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|45
1631063710000|2021-09-08 01:15:10|4523.96|4523.36|4523.84|4523.24|4523.96|4523.36|4523.59|4522.99|37
1631063720000|2021-09-08 01:15:20|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|25
1631063730000|2021-09-08 01:15:30|4523.84|4523.24|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|17
1631063740000|2021-09-08 01:15:40|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|17
1631063750000|2021-09-08 01:15:50|4523.96|4523.36|4524.34|4523.74|4524.34|4523.74|4523.96|4523.36|24
1631063760000|2021-09-08 01:16:00|||||||||46
1631063770000|2021-09-08 01:16:10|4524.09|4523.49|4524.34|4523.74|4524.34|4523.74|4524.09|4523.49|18
1631063780000|2021-09-08 01:16:20|4524.09|4523.49|4523.84|4523.24|4524.34|4523.74|4523.84|4523.24|86
1631063790000|2021-09-08 01:16:30|||||||||27
1631063800000|2021-09-08 01:16:40|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|13
1631063810000|2021-09-08 01:16:50|4523.84|4523.24|4523.59|4522.99|4523.84|4523.24|4523.59|4522.99|30
1631063820000|2021-09-08 01:17:00|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|43
1631063830000|2021-09-08 01:17:10|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|52
1631063840000|2021-09-08 01:17:20|4523.21|4522.61|4523.34|4522.74|4523.34|4522.74|4523.09|4522.49|32
1631063850000|2021-09-08 01:17:30|||||||||14
1631063860000|2021-09-08 01:17:40|4523.21|4522.61|4523.34|4522.74|4523.34|4522.74|4523.21|4522.61|37
1631063880000|2021-09-08 01:18:00|||||||||17
1631063890000|2021-09-08 01:18:10|4523.46|4522.86|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|47
1631063920000|2021-09-08 01:18:40|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|38
1631063930000|2021-09-08 01:18:50|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|39
1631063940000|2021-09-08 01:19:00|||||||||8
1631063950000|2021-09-08 01:19:10|||||||||4
1631063960000|2021-09-08 01:19:20|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|19
1631063980000|2021-09-08 01:19:40|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|7
1631064000000|2021-09-08 01:20:00|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.71|4523.11|16
1631064020000|2021-09-08 01:20:20|||||||||12
1631064030000|2021-09-08 01:20:30|4523.96|4523.36|4524.34|4523.74|4524.34|4523.74|4523.96|4523.36|30
1631064040000|2021-09-08 01:20:40|4524.21|4523.61|4524.34|4523.74|4524.34|4523.74|4524.21|4523.61|16
1631064060000|2021-09-08 01:21:00|||||||||6
1631064070000|2021-09-08 01:21:10|4524.46|4523.86|4524.59|4523.99|4524.59|4523.99|4524.46|4523.86|48
1631064080000|2021-09-08 01:21:20|||||||||3
1631064090000|2021-09-08 01:21:30|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|15
1631064100000|2021-09-08 01:21:40|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|6
1631064110000|2021-09-08 01:21:50|||||||||49
1631064120000|2021-09-08 01:22:00|4523.96|4523.36|4524.09|4523.49|4524.09|4523.49|4523.96|4523.36|20
1631064130000|2021-09-08 01:22:10|||||||||4
1631064140000|2021-09-08 01:22:20|||||||||1
1631064150000|2021-09-08 01:22:30|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|64
1631064160000|2021-09-08 01:22:40|4524.34|4523.74|4524.34|4523.74|4524.59|4523.99|4524.34|4523.74|65
1631064180000|2021-09-08 01:23:00|4524.09|4523.49|4524.34|4523.74|4524.34|4523.74|4524.09|4523.49|28
1631064200000|2021-09-08 01:23:20|4524.09|4523.49|4524.34|4523.74|4524.34|4523.74|4524.09|4523.49|24
1631064210000|2021-09-08 01:23:30|||||||||3
1631064220000|2021-09-08 01:23:40|||||||||10
1631064230000|2021-09-08 01:23:50|4524.09|4523.49|4524.09|4523.49|4524.34|4523.74|4524.09|4523.49|21
1631064240000|2021-09-08 01:24:00|||||||||6
1631064250000|2021-09-08 01:24:10|4524.34|4523.74|4524.09|4523.49|4524.34|4523.74|4524.09|4523.49|27
1631064260000|2021-09-08 01:24:20|||||||||9
1631064270000|2021-09-08 01:24:30|||||||||11
1631064280000|2021-09-08 01:24:40|||||||||11
1631064290000|2021-09-08 01:24:50|4523.96|4523.36|4523.84|4523.24|4523.96|4523.36|4523.84|4523.24|24
1631064300000|2021-09-08 01:25:00|||||||||15
1631064310000|2021-09-08 01:25:10|4523.59|4522.99|4523.59|4522.99|4523.84|4523.24|4523.59|4522.99|41
1631064330000|2021-09-08 01:25:30|||||||||35
1631064340000|2021-09-08 01:25:40|||||||||24
1631064360000|2021-09-08 01:26:00|||||||||1
1631064370000|2021-09-08 01:26:10|4523.84|4523.24|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|54
1631064380000|2021-09-08 01:26:20|||||||||5
1631064390000|2021-09-08 01:26:30|4524.34|4523.74|4524.09|4523.49|4524.34|4523.74|4524.09|4523.49|122
1631064400000|2021-09-08 01:26:40|||||||||7
1631064410000|2021-09-08 01:26:50|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|4524.09|4523.49|17
1631064420000|2021-09-08 01:27:00|||||||||38
1631064430000|2021-09-08 01:27:10|||||||||3
1631064450000|2021-09-08 01:27:30|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|9
1631064460000|2021-09-08 01:27:40|||||||||1
1631064480000|2021-09-08 01:28:00|||||||||10
1631064490000|2021-09-08 01:28:10|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|96
1631064500000|2021-09-08 01:28:20|||||||||4
1631064510000|2021-09-08 01:28:30|||||||||67
1631064520000|2021-09-08 01:28:40|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|49
1631064530000|2021-09-08 01:28:50|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|28
1631064540000|2021-09-08 01:29:00|||||||||6
1631064550000|2021-09-08 01:29:10|||||||||49
1631064560000|2021-09-08 01:29:20|||||||||1
1631064570000|2021-09-08 01:29:30|||||||||5
1631064580000|2021-09-08 01:29:40|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|18
1631064590000|2021-09-08 01:29:50|4523.71|4523.11|4523.84|4523.24|4523.84|4523.24|4523.71|4523.11|39
1631064600000|2021-09-08 01:30:00|4524.09|4523.49|4524.21|4523.61|4524.34|4523.74|4524.09|4523.49|105
1631064610000|2021-09-08 01:30:10|4524.34|4523.74|4524.09|4523.49|4524.34|4523.74|4524.09|4523.49|4
1631064620000|2021-09-08 01:30:20|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|31
1631064630000|2021-09-08 01:30:30|4523.59|4522.99|4523.71|4523.11|4523.71|4523.11|4523.59|4522.99|27
1631064640000|2021-09-08 01:30:40|4523.84|4523.24|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|102
1631064650000|2021-09-08 01:30:50|4524.34|4523.74|4524.09|4523.49|4524.34|4523.74|4524.09|4523.49|31
1631064660000|2021-09-08 01:31:00|4524.21|4523.61|4524.34|4523.74|4524.34|4523.74|4524.09|4523.49|2
1631064670000|2021-09-08 01:31:10|||||||||4
1631064690000|2021-09-08 01:31:30|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|26
1631064700000|2021-09-08 01:31:40|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|4524.09|4523.49|86
1631064710000|2021-09-08 01:31:50|||||||||2
1631064730000|2021-09-08 01:32:10|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|38
1631064750000|2021-09-08 01:32:30|4523.96|4523.36|4523.84|4523.24|4523.96|4523.36|4523.84|4523.24|6
1631064760000|2021-09-08 01:32:40|||||||||2
1631064770000|2021-09-08 01:32:50|4523.96|4523.36|4523.84|4523.24|4523.96|4523.36|4523.84|4523.24|36
1631064780000|2021-09-08 01:33:00|||||||||2
1631064790000|2021-09-08 01:33:10|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|18
1631064800000|2021-09-08 01:33:20|||||||||3
1631064810000|2021-09-08 01:33:30|||||||||7
1631064820000|2021-09-08 01:33:40|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|28
1631064840000|2021-09-08 01:34:00|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|19
1631064860000|2021-09-08 01:34:20|||||||||31
1631064870000|2021-09-08 01:34:30|4523.34|4522.74|4523.09|4522.49|4523.59|4522.99|4523.09|4522.49|80
1631064880000|2021-09-08 01:34:40|||||||||15
1631064890000|2021-09-08 01:34:50|4523.21|4522.61|4523.34|4522.74|4523.34|4522.74|4523.21|4522.61|9
1631064900000|2021-09-08 01:35:00|4523.09|4522.49|4523.34|4522.74|4523.34|4522.74|4523.09|4522.49|47
1631064910000|2021-09-08 01:35:10|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|17
1631064920000|2021-09-08 01:35:20|4523.34|4522.74|4523.09|4522.49|4523.34|4522.74|4523.09|4522.49|16
1631064930000|2021-09-08 01:35:30|4522.96|4522.36|4523.09|4522.49|4523.09|4522.49|4522.96|4522.36|32
1631064940000|2021-09-08 01:35:40|4523.34|4522.74|4523.09|4522.49|4523.34|4522.74|4523.09|4522.49|37
1631064950000|2021-09-08 01:35:50|||||||||4
1631064960000|2021-09-08 01:36:00|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|13
1631064970000|2021-09-08 01:36:10|4523.59|4522.99|4523.34|4522.74|4523.59|4522.99|4523.34|4522.74|36
1631064980000|2021-09-08 01:36:20|||||||||4
1631064990000|2021-09-08 01:36:30|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|19
1631065010000|2021-09-08 01:36:50|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.59|4522.99|61
1631065020000|2021-09-08 01:37:00|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|7
1631065030000|2021-09-08 01:37:10|||||||||3
1631065040000|2021-09-08 01:37:20|||||||||10
1631065050000|2021-09-08 01:37:30|||||||||19
1631065080000|2021-09-08 01:38:00|||||||||1
1631065090000|2021-09-08 01:38:10|||||||||6
1631065100000|2021-09-08 01:38:20|||||||||4
1631065120000|2021-09-08 01:38:40|||||||||2
1631065140000|2021-09-08 01:39:00|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|18
1631065150000|2021-09-08 01:39:10|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|51
1631065170000|2021-09-08 01:39:30|4524.34|4523.74|4524.59|4523.99|4524.59|4523.99|4524.34|4523.74|14
1631065180000|2021-09-08 01:39:40|||||||||17
1631065190000|2021-09-08 01:39:50|4524.84|4524.24|4525.09|4524.49|4525.09|4524.49|4524.84|4524.24|80
1631065200000|2021-09-08 01:40:00|4524.84|4524.24|4525.09|4524.49|4525.34|4524.74|4524.84|4524.24|143
1631065210000|2021-09-08 01:40:10|4525.21|4524.61|4525.34|4524.74|4525.59|4524.99|4525.09|4524.49|100
1631065220000|2021-09-08 01:40:20|4525.59|4524.99|4525.34|4524.74|4525.59|4524.99|4525.34|4524.74|87
1631065230000|2021-09-08 01:40:30|||||||||14
1631065240000|2021-09-08 01:40:40|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.34|4524.74|50
1631065250000|2021-09-08 01:40:50|||||||||19
1631065260000|2021-09-08 01:41:00|4525.84|4525.24|4525.84|4525.24|4526.09|4525.49|4525.84|4525.24|167
1631065270000|2021-09-08 01:41:10|4526.09|4525.49|4525.84|4525.24|4526.09|4525.49|4525.84|4525.24|46
1631065280000|2021-09-08 01:41:20|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|22
1631065300000|2021-09-08 01:41:40|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.59|4524.99|64
1631065310000|2021-09-08 01:41:50|||||||||80
1631065320000|2021-09-08 01:42:00|||||||||12
1631065330000|2021-09-08 01:42:10|||||||||1
1631065340000|2021-09-08 01:42:20|4526.09|4525.49|4526.09|4525.49|4526.09|4525.49|4526.09|4525.49|22
1631065350000|2021-09-08 01:42:30|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|19
1631065360000|2021-09-08 01:42:40|4525.59|4524.99|4525.59|4524.99|4525.71|4525.11|4525.59|4524.99|35
1631065370000|2021-09-08 01:42:50|||||||||16
1631065380000|2021-09-08 01:43:00|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|43
1631065390000|2021-09-08 01:43:10|||||||||1
1631065400000|2021-09-08 01:43:20|||||||||25
1631065410000|2021-09-08 01:43:30|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|27
1631065420000|2021-09-08 01:43:40|4524.84|4524.24|4525.09|4524.49|4525.09|4524.49|4524.84|4524.24|62
1631065430000|2021-09-08 01:43:50|||||||||1
1631065440000|2021-09-08 01:44:00|4525.34|4524.74|4525.09|4524.49|4525.34|4524.74|4525.09|4524.49|75
1631065450000|2021-09-08 01:44:10|4525.34|4524.74|4525.34|4524.74|4525.59|4524.99|4525.34|4524.74|77
1631065460000|2021-09-08 01:44:20|||||||||2
1631065470000|2021-09-08 01:44:30|4525.59|4524.99|4525.34|4524.74|4525.59|4524.99|4525.34|4524.74|33
1631065480000|2021-09-08 01:44:40|4525.59|4524.99|4525.34|4524.74|4525.59|4524.99|4525.34|4524.74|6
1631065490000|2021-09-08 01:44:50|||||||||4
1631065500000|2021-09-08 01:45:00|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|31
1631065510000|2021-09-08 01:45:10|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|21
1631065530000|2021-09-08 01:45:30|||||||||12
1631065540000|2021-09-08 01:45:40|||||||||7
1631065550000|2021-09-08 01:45:50|||||||||6
1631065560000|2021-09-08 01:46:00|||||||||6
1631065570000|2021-09-08 01:46:10|||||||||2
1631065580000|2021-09-08 01:46:20|4525.59|4524.99|4525.84|4525.24|4525.84|4525.24|4525.59|4524.99|79
1631065590000|2021-09-08 01:46:30|4525.59|4524.99|4525.84|4525.24|4525.84|4525.24|4525.59|4524.99|21
1631065600000|2021-09-08 01:46:40|||||||||2
1631065610000|2021-09-08 01:46:50|4525.59|4524.99|4525.59|4524.99|4525.84|4525.24|4525.59|4524.99|24
1631065620000|2021-09-08 01:47:00|||||||||17
1631065630000|2021-09-08 01:47:10|||||||||5
1631065650000|2021-09-08 01:47:30|4525.84|4525.24|4525.59|4524.99|4525.84|4525.24|4525.59|4524.99|25
1631065660000|2021-09-08 01:47:40|||||||||13
1631065670000|2021-09-08 01:47:50|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|13
1631065680000|2021-09-08 01:48:00|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|37
1631065700000|2021-09-08 01:48:20|||||||||5
1631065710000|2021-09-08 01:48:30|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|11
1631065720000|2021-09-08 01:48:40|4525.71|4525.11|4525.59|4524.99|4525.84|4525.24|4525.59|4524.99|16
1631065730000|2021-09-08 01:48:50|4525.46|4524.86|4525.59|4524.99|4525.59|4524.99|4525.46|4524.86|13
1631065740000|2021-09-08 01:49:00|||||||||6
1631065750000|2021-09-08 01:49:10|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|27
1631065760000|2021-09-08 01:49:20|4526.09|4525.49|4526.09|4525.49|4526.09|4525.49|4526.09|4525.49|37
1631065770000|2021-09-08 01:49:30|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|44
1631065800000|2021-09-08 01:50:00|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|30
1631065810000|2021-09-08 01:50:10|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.59|4524.99|30
1631065820000|2021-09-08 01:50:20|4525.59|4524.99|4525.59|4524.99|4525.84|4525.24|4525.59|4524.99|23
1631065830000|2021-09-08 01:50:30|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|31
1631065840000|2021-09-08 01:50:40|||||||||12
1631065850000|2021-09-08 01:50:50|4526.09|4525.49|4525.84|4525.24|4526.09|4525.49|4525.84|4525.24|33
1631065860000|2021-09-08 01:51:00|||||||||3
1631065870000|2021-09-08 01:51:10|||||||||2
1631065880000|2021-09-08 01:51:20|4526.09|4525.49|4525.84|4525.24|4526.09|4525.49|4525.84|4525.24|57
1631065890000|2021-09-08 01:51:30|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4
1631065900000|2021-09-08 01:51:40|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|27
1631065910000|2021-09-08 01:51:50|||||||||9
1631065920000|2021-09-08 01:52:00|||||||||1
1631065930000|2021-09-08 01:52:10|4525.59|4524.99|4525.34|4524.74|4525.59|4524.99|4525.34|4524.74|36
1631065950000|2021-09-08 01:52:30|||||||||13
1631065960000|2021-09-08 01:52:40|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|13
1631065970000|2021-09-08 01:52:50|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|43
1631065990000|2021-09-08 01:53:10|4525.96|4525.36|4526.09|4525.49|4526.09|4525.49|4525.96|4525.36|28
1631066000000|2021-09-08 01:53:20|4525.84|4525.24|4525.84|4525.24|4526.09|4525.49|4525.84|4525.24|46
1631066010000|2021-09-08 01:53:30|4525.96|4525.36|4526.09|4525.49|4526.09|4525.49|4525.84|4525.24|2
1631066030000|2021-09-08 01:53:50|4526.34|4525.74|4526.34|4525.74|4526.34|4525.74|4526.34|4525.74|61
1631066040000|2021-09-08 01:54:00|4526.09|4525.49|4526.09|4525.49|4526.09|4525.49|4526.09|4525.49|64
1631066050000|2021-09-08 01:54:10|4526.34|4525.74|4526.34|4525.74|4526.34|4525.74|4526.09|4525.49|13
1631066070000|2021-09-08 01:54:30|4526.09|4525.49|4526.09|4525.49|4526.09|4525.49|4526.09|4525.49|13
1631066080000|2021-09-08 01:54:40|||||||||4
1631066090000|2021-09-08 01:54:50|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|15
1631066100000|2021-09-08 01:55:00|4526.09|4525.49|4525.84|4525.24|4526.09|4525.49|4525.84|4525.24|21
1631066110000|2021-09-08 01:55:10|4525.96|4525.36|4525.84|4525.24|4526.09|4525.49|4525.84|4525.24|22
1631066120000|2021-09-08 01:55:20|4526.09|4525.49|4526.09|4525.49|4526.09|4525.49|4525.84|4525.24|9
1631066140000|2021-09-08 01:55:40|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|19
1631066160000|2021-09-08 01:56:00|4526.09|4525.49|4526.09|4525.49|4526.09|4525.49|4525.84|4525.24|12
1631066170000|2021-09-08 01:56:10|||||||||1
1631066180000|2021-09-08 01:56:20|||||||||1
1631066190000|2021-09-08 01:56:30|||||||||5
1631066200000|2021-09-08 01:56:40|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|38
1631066210000|2021-09-08 01:56:50|||||||||3
1631066220000|2021-09-08 01:57:00|||||||||4
1631066230000|2021-09-08 01:57:10|4525.59|4524.99|4525.84|4525.24|4525.84|4525.24|4525.59|4524.99|39
1631066240000|2021-09-08 01:57:20|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|9
1631066260000|2021-09-08 01:57:40|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|23
1631066270000|2021-09-08 01:57:50|||||||||17
1631066280000|2021-09-08 01:58:00|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|23
1631066320000|2021-09-08 01:58:40|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|31
1631066340000|2021-09-08 01:59:00|4525.09|4524.49|4525.34|4524.74|4525.34|4524.74|4525.09|4524.49|47
1631066350000|2021-09-08 01:59:10|4525.59|4524.99|4525.34|4524.74|4525.59|4524.99|4525.34|4524.74|19
1631066360000|2021-09-08 01:59:20|||||||||2
1631066380000|2021-09-08 01:59:40|||||||||1
1631066390000|2021-09-08 01:59:50|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|47
1631066400000|2021-09-08 02:00:00|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|32
1631066410000|2021-09-08 02:00:10|||||||||5
1631066420000|2021-09-08 02:00:20|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|14
1631066430000|2021-09-08 02:00:30|4524.84|4524.24|4524.59|4523.99|4524.84|4524.24|4524.59|4523.99|126
1631066440000|2021-09-08 02:00:40|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|28
1631066450000|2021-09-08 02:00:50|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|15
1631066460000|2021-09-08 02:01:00|||||||||11
1631066470000|2021-09-08 02:01:10|||||||||6
1631066480000|2021-09-08 02:01:20|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|11
1631066490000|2021-09-08 02:01:30|4524.59|4523.99|4524.84|4524.24|4524.84|4524.24|4524.59|4523.99|79
1631066500000|2021-09-08 02:01:40|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|5
1631066510000|2021-09-08 02:01:50|4524.84|4524.24|4525.09|4524.49|4525.09|4524.49|4524.84|4524.24|55
1631066520000|2021-09-08 02:02:00|||||||||12
1631066530000|2021-09-08 02:02:10|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|14
1631066540000|2021-09-08 02:02:20|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|28
1631066550000|2021-09-08 02:02:30|4525.34|4524.74|4525.34|4524.74|4525.59|4524.99|4525.34|4524.74|19
1631066560000|2021-09-08 02:02:40|4525.59|4524.99|4525.34|4524.74|4525.59|4524.99|4525.34|4524.74|10
1631066570000|2021-09-08 02:02:50|||||||||22
1631066580000|2021-09-08 02:03:00|||||||||1
1631066600000|2021-09-08 02:03:20|4525.09|4524.49|4525.34|4524.74|4525.34|4524.74|4525.09|4524.49|32
1631066620000|2021-09-08 02:03:40|4525.46|4524.86|4525.34|4524.74|4525.59|4524.99|4525.34|4524.74|26
1631066630000|2021-09-08 02:03:50|||||||||3
1631066640000|2021-09-08 02:04:00|||||||||3
1631066650000|2021-09-08 02:04:10|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|15
1631066660000|2021-09-08 02:04:20|4525.84|4525.24|4525.59|4524.99|4525.84|4525.24|4525.59|4524.99|45
1631066670000|2021-09-08 02:04:30|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.59|4524.99|18
1631066690000|2021-09-08 02:04:50|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|78
1631066700000|2021-09-08 02:05:00|4525.34|4524.74|4525.59|4524.99|4525.59|4524.99|4525.34|4524.74|64
1631066710000|2021-09-08 02:05:10|4525.84|4525.24|4526.09|4525.49|4526.09|4525.49|4525.84|4525.24|51
1631066720000|2021-09-08 02:05:20|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|11
1631066730000|2021-09-08 02:05:30|||||||||2
1631066740000|2021-09-08 02:05:40|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|13
1631066750000|2021-09-08 02:05:50|||||||||5
1631066760000|2021-09-08 02:06:00|4525.84|4525.24|4525.59|4524.99|4525.84|4525.24|4525.59|4524.99|43
1631066770000|2021-09-08 02:06:10|4525.34|4524.74|4525.34|4524.74|4525.46|4524.86|4525.34|4524.74|30
1631066780000|2021-09-08 02:06:20|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|5
1631066790000|2021-09-08 02:06:30|||||||||1
1631066800000|2021-09-08 02:06:40|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|5
1631066820000|2021-09-08 02:07:00|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|16
1631066830000|2021-09-08 02:07:10|||||||||3
1631066850000|2021-09-08 02:07:30|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|29
1631066860000|2021-09-08 02:07:40|||||||||3
1631066880000|2021-09-08 02:08:00|||||||||39
1631066890000|2021-09-08 02:08:10|||||||||25
1631066900000|2021-09-08 02:08:20|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.34|4524.74|33
1631066910000|2021-09-08 02:08:30|4525.34|4524.74|4525.34|4524.74|4525.59|4524.99|4525.34|4524.74|16
1631066920000|2021-09-08 02:08:40|||||||||4
1631066930000|2021-09-08 02:08:50|||||||||11
1631066940000|2021-09-08 02:09:00|||||||||14
1631066950000|2021-09-08 02:09:10|||||||||9
1631066960000|2021-09-08 02:09:20|||||||||1
1631066970000|2021-09-08 02:09:30|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|14
1631066980000|2021-09-08 02:09:40|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.59|4524.99|39
1631066990000|2021-09-08 02:09:50|4525.71|4525.11|4525.59|4524.99|4525.84|4525.24|4525.59|4524.99|16
1631067000000|2021-09-08 02:10:00|4525.84|4525.24|4525.59|4524.99|4525.84|4525.24|4525.59|4524.99|12
1631067010000|2021-09-08 02:10:10|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|43
1631067020000|2021-09-08 02:10:20|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|3
1631067030000|2021-09-08 02:10:30|||||||||15
1631067040000|2021-09-08 02:10:40|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|27
1631067050000|2021-09-08 02:10:50|4525.59|4524.99|4525.84|4525.24|4525.84|4525.24|4525.34|4524.74|37
1631067060000|2021-09-08 02:11:00|4525.71|4525.11|4525.59|4524.99|4525.84|4525.24|4525.59|4524.99|38
1631067070000|2021-09-08 02:11:10|||||||||2
1631067080000|2021-09-08 02:11:20|4525.84|4525.24|4525.59|4524.99|4525.84|4525.24|4525.59|4524.99|19
1631067090000|2021-09-08 02:11:30|||||||||5
1631067110000|2021-09-08 02:11:50|||||||||28
1631067120000|2021-09-08 02:12:00|||||||||3
1631067140000|2021-09-08 02:12:20|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|22
1631067150000|2021-09-08 02:12:30|4526.09|4525.49|4525.84|4525.24|4526.09|4525.49|4525.84|4525.24|81
1631067160000|2021-09-08 02:12:40|||||||||2
1631067170000|2021-09-08 02:12:50|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|78
1631067180000|2021-09-08 02:13:00|4525.71|4525.11|4525.59|4524.99|4525.84|4525.24|4525.59|4524.99|68
1631067190000|2021-09-08 02:13:10|4525.84|4525.24|4525.59|4524.99|4525.84|4525.24|4525.59|4524.99|7
1631067200000|2021-09-08 02:13:20|||||||||6
1631067210000|2021-09-08 02:13:30|||||||||34
1631067220000|2021-09-08 02:13:40|||||||||1
1631067230000|2021-09-08 02:13:50|||||||||1
1631067240000|2021-09-08 02:14:00|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|41
1631067250000|2021-09-08 02:14:10|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|13
1631067260000|2021-09-08 02:14:20|||||||||1
1631067270000|2021-09-08 02:14:30|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|27
1631067280000|2021-09-08 02:14:40|||||||||1
1631067290000|2021-09-08 02:14:50|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|9
1631067300000|2021-09-08 02:15:00|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|26
1631067310000|2021-09-08 02:15:10|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|7
1631067320000|2021-09-08 02:15:20|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|8
1631067330000|2021-09-08 02:15:30|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|5
1631067340000|2021-09-08 02:15:40|4525.46|4524.86|4525.34|4524.74|4525.46|4524.86|4525.34|4524.74|13
1631067350000|2021-09-08 02:15:50|||||||||19
1631067360000|2021-09-08 02:16:00|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|23
1631067370000|2021-09-08 02:16:10|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|16
1631067390000|2021-09-08 02:16:30|||||||||1
1631067400000|2021-09-08 02:16:40|||||||||5
1631067410000|2021-09-08 02:16:50|||||||||1
1631067420000|2021-09-08 02:17:00|4525.21|4524.61|4525.09|4524.49|4525.21|4524.61|4525.09|4524.49|26
1631067430000|2021-09-08 02:17:10|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|8
1631067460000|2021-09-08 02:17:40|4525.09|4524.49|4525.09|4524.49|4525.34|4524.74|4525.09|4524.49|51
1631067480000|2021-09-08 02:18:00|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|70
1631067490000|2021-09-08 02:18:10|4524.71|4524.11|4524.59|4523.99|4524.84|4524.24|4524.59|4523.99|43
1631067510000|2021-09-08 02:18:30|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|32
1631067540000|2021-09-08 02:19:00|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|21
1631067560000|2021-09-08 02:19:20|4524.84|4524.24|4525.09|4524.49|4525.09|4524.49|4524.84|4524.24|24
1631067570000|2021-09-08 02:19:30|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|45
1631067590000|2021-09-08 02:19:50|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|34
1631067600000|2021-09-08 02:20:00|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|9
1631067610000|2021-09-08 02:20:10|4525.59|4524.99|4525.34|4524.74|4525.59|4524.99|4525.34|4524.74|12
1631067620000|2021-09-08 02:20:20|4525.59|4524.99|4525.34|4524.74|4525.59|4524.99|4525.34|4524.74|10
1631067630000|2021-09-08 02:20:30|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|24
1631067640000|2021-09-08 02:20:40|||||||||2
1631067650000|2021-09-08 02:20:50|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|11
1631067660000|2021-09-08 02:21:00|||||||||2
1631067670000|2021-09-08 02:21:10|||||||||5
1631067700000|2021-09-08 02:21:40|||||||||159
1631067710000|2021-09-08 02:21:50|4525.09|4524.49|4525.34|4524.74|4525.34|4524.74|4525.09|4524.49|30
1631067720000|2021-09-08 02:22:00|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|6
1631067740000|2021-09-08 02:22:20|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|21
1631067760000|2021-09-08 02:22:40|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|31
1631067780000|2021-09-08 02:23:00|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|6
1631067790000|2021-09-08 02:23:10|||||||||8
1631067800000|2021-09-08 02:23:20|4525.09|4524.49|4525.09|4524.49|4525.21|4524.61|4525.09|4524.49|8
1631067810000|2021-09-08 02:23:30|4525.21|4524.61|4525.34|4524.74|4525.34|4524.74|4525.21|4524.61|15
1631067820000|2021-09-08 02:23:40|4525.21|4524.61|4525.09|4524.49|4525.34|4524.74|4525.09|4524.49|20
1631067830000|2021-09-08 02:23:50|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|1
1631067840000|2021-09-08 02:24:00|4525.09|4524.49|4525.34|4524.74|4525.34|4524.74|4525.09|4524.49|16
1631067860000|2021-09-08 02:24:20|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|34
1631067870000|2021-09-08 02:24:30|4525.46|4524.86|4525.59|4524.99|4525.59|4524.99|4525.46|4524.86|25
1631067890000|2021-09-08 02:24:50|||||||||29
1631067900000|2021-09-08 02:25:00|||||||||5
1631067910000|2021-09-08 02:25:10|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|55
1631067950000|2021-09-08 02:25:50|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|15
1631067960000|2021-09-08 02:26:00|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.71|4525.11|40
1631067970000|2021-09-08 02:26:10|4525.96|4525.36|4525.84|4525.24|4525.96|4525.36|4525.84|4525.24|19
1631067980000|2021-09-08 02:26:20|||||||||107
1631067990000|2021-09-08 02:26:30|4526.09|4525.49|4526.09|4525.49|4526.09|4525.49|4526.09|4525.49|24
1631068010000|2021-09-08 02:26:50|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|12
1631068020000|2021-09-08 02:27:00|||||||||4
1631068030000|2021-09-08 02:27:10|4526.09|4525.49|4526.09|4525.49|4526.09|4525.49|4526.09|4525.49|7
1631068040000|2021-09-08 02:27:20|||||||||2
1631068050000|2021-09-08 02:27:30|||||||||1
1631068060000|2021-09-08 02:27:40|||||||||2
1631068070000|2021-09-08 02:27:50|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|18
1631068090000|2021-09-08 02:28:10|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|24
1631068100000|2021-09-08 02:28:20|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|10
1631068110000|2021-09-08 02:28:30|||||||||8
1631068120000|2021-09-08 02:28:40|||||||||1
1631068130000|2021-09-08 02:28:50|||||||||2
1631068140000|2021-09-08 02:29:00|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|22
1631068150000|2021-09-08 02:29:10|4525.71|4525.11|4525.59|4524.99|4525.71|4525.11|4525.59|4524.99|11
1631068160000|2021-09-08 02:29:20|4525.71|4525.11|4525.84|4525.24|4525.84|4525.24|4525.71|4525.11|0
1631068170000|2021-09-08 02:29:30|||||||||2
1631068180000|2021-09-08 02:29:40|||||||||1
1631068190000|2021-09-08 02:29:50|||||||||11
1631068200000|2021-09-08 02:30:00|||||||||5
1631068210000|2021-09-08 02:30:10|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|15
1631068220000|2021-09-08 02:30:20|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|4525.84|4525.24|33
1631068230000|2021-09-08 02:30:30|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|4525.59|4524.99|13
1631068240000|2021-09-08 02:30:40|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|17
1631068250000|2021-09-08 02:30:50|4525.09|4524.49|4525.34|4524.74|4525.34|4524.74|4525.09|4524.49|15
1631068270000|2021-09-08 02:31:10|||||||||1
1631068300000|2021-09-08 02:31:40|||||||||2
1631068310000|2021-09-08 02:31:50|||||||||12
1631068320000|2021-09-08 02:32:00|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|13
1631068330000|2021-09-08 02:32:10|||||||||1
1631068340000|2021-09-08 02:32:20|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|25
1631068360000|2021-09-08 02:32:40|||||||||7
1631068370000|2021-09-08 02:32:50|4524.59|4523.99|4524.59|4523.99|4524.84|4524.24|4524.59|4523.99|43
1631068380000|2021-09-08 02:33:00|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|21
1631068390000|2021-09-08 02:33:10|||||||||9
1631068400000|2021-09-08 02:33:20|||||||||5
1631068410000|2021-09-08 02:33:30|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|21
1631068420000|2021-09-08 02:33:40|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|21
1631068440000|2021-09-08 02:34:00|4524.59|4523.99|4524.84|4524.24|4524.84|4524.24|4524.59|4523.99|33
1631068450000|2021-09-08 02:34:10|||||||||18
1631068460000|2021-09-08 02:34:20|||||||||4
1631068480000|2021-09-08 02:34:40|||||||||21
1631068500000|2021-09-08 02:35:00|4524.71|4524.11|4524.71|4524.11|4524.71|4524.11|4524.71|4524.11|12
1631068510000|2021-09-08 02:35:10|4524.84|4524.24|4524.34|4523.74|4524.84|4524.24|4524.34|4523.74|26
1631068520000|2021-09-08 02:35:20|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|60
1631068530000|2021-09-08 02:35:30|4524.34|4523.74|4524.59|4523.99|4524.59|4523.99|4524.34|4523.74|44
1631068540000|2021-09-08 02:35:40|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|39
1631068550000|2021-09-08 02:35:50|4524.59|4523.99|4524.84|4524.24|4524.84|4524.24|4524.59|4523.99|11
1631068560000|2021-09-08 02:36:00|4524.71|4524.11|4524.59|4523.99|4524.71|4524.11|4524.59|4523.99|3
1631068570000|2021-09-08 02:36:10|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|39
1631068580000|2021-09-08 02:36:20|4524.46|4523.86|4524.34|4523.74|4524.46|4523.86|4524.34|4523.74|21
1631068590000|2021-09-08 02:36:30|||||||||4
1631068620000|2021-09-08 02:37:00|||||||||21
1631068640000|2021-09-08 02:37:20|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|7
1631068650000|2021-09-08 02:37:30|4524.34|4523.74|4524.59|4523.99|4524.59|4523.99|4524.34|4523.74|33
1631068660000|2021-09-08 02:37:40|||||||||2
1631068670000|2021-09-08 02:37:50|||||||||1
1631068680000|2021-09-08 02:38:00|||||||||8
1631068690000|2021-09-08 02:38:10|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|29
1631068710000|2021-09-08 02:38:30|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|16
1631068720000|2021-09-08 02:38:40|||||||||4
1631068740000|2021-09-08 02:39:00|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|17
1631068760000|2021-09-08 02:39:20|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|19
1631068770000|2021-09-08 02:39:30|||||||||1
1631068780000|2021-09-08 02:39:40|4524.84|4524.24|4524.59|4523.99|4524.84|4524.24|4524.59|4523.99|29
1631068790000|2021-09-08 02:39:50|||||||||1
1631068800000|2021-09-08 02:40:00|4524.46|4523.86|4524.34|4523.74|4524.46|4523.86|4524.34|4523.74|35
1631068810000|2021-09-08 02:40:10|4524.46|4523.86|4524.34|4523.74|4524.46|4523.86|4524.34|4523.74|0
1631068820000|2021-09-08 02:40:20|4524.59|4523.99|4524.34|4523.74|4524.59|4523.99|4524.34|4523.74|33
1631068840000|2021-09-08 02:40:40|||||||||2
1631068850000|2021-09-08 02:40:50|||||||||4
1631068860000|2021-09-08 02:41:00|4524.46|4523.86|4524.59|4523.99|4524.59|4523.99|4524.46|4523.86|27
1631068870000|2021-09-08 02:41:10|||||||||1
1631068880000|2021-09-08 02:41:20|4524.34|4523.74|4524.59|4523.99|4524.59|4523.99|4524.34|4523.74|22
1631068890000|2021-09-08 02:41:30|4524.34|4523.74|4524.34|4523.74|4524.46|4523.86|4524.34|4523.74|8
1631068900000|2021-09-08 02:41:40|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|6
1631068920000|2021-09-08 02:42:00|4524.84|4524.24|4524.59|4523.99|4524.84|4524.24|4524.59|4523.99|28
1631068960000|2021-09-08 02:42:40|||||||||7
1631068970000|2021-09-08 02:42:50|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|11
1631068980000|2021-09-08 02:43:00|||||||||14
1631068990000|2021-09-08 02:43:10|4524.59|4523.99|4524.84|4524.24|4524.84|4524.24|4524.59|4523.99|15
1631069040000|2021-09-08 02:44:00|||||||||9
1631069060000|2021-09-08 02:44:20|4524.59|4523.99|4524.59|4523.99|4524.84|4524.24|4524.59|4523.99|24
1631069070000|2021-09-08 02:44:30|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|3
1631069100000|2021-09-08 02:45:00|||||||||19
1631069110000|2021-09-08 02:45:10|4524.96|4524.36|4525.09|4524.49|4525.09|4524.49|4524.96|4524.36|2
1631069120000|2021-09-08 02:45:20|4524.96|4524.36|4525.09|4524.49|4525.09|4524.49|4524.96|4524.36|14
1631069130000|2021-09-08 02:45:30|4524.84|4524.24|4525.09|4524.49|4525.09|4524.49|4524.84|4524.24|13
1631069140000|2021-09-08 02:45:40|4524.84|4524.24|4525.09|4524.49|4525.09|4524.49|4524.84|4524.24|42
1631069150000|2021-09-08 02:45:50|||||||||2
1631069190000|2021-09-08 02:46:30|||||||||3
1631069200000|2021-09-08 02:46:40|||||||||1
1631069210000|2021-09-08 02:46:50|||||||||2
1631069220000|2021-09-08 02:47:00|||||||||1
1631069240000|2021-09-08 02:47:20|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|15
1631069250000|2021-09-08 02:47:30|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|15
1631069260000|2021-09-08 02:47:40|4524.84|4524.24|4525.09|4524.49|4525.09|4524.49|4524.84|4524.24|15
1631069270000|2021-09-08 02:47:50|4524.84|4524.24|4524.96|4524.36|4525.09|4524.49|4524.84|4524.24|15
1631069280000|2021-09-08 02:48:00|4525.09|4524.49|4524.84|4524.24|4525.09|4524.49|4524.84|4524.24|29
1631069290000|2021-09-08 02:48:10|||||||||5
1631069300000|2021-09-08 02:48:20|||||||||5
1631069320000|2021-09-08 02:48:40|||||||||9
1631069330000|2021-09-08 02:48:50|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|6
1631069350000|2021-09-08 02:49:10|||||||||12
1631069360000|2021-09-08 02:49:20|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|30
1631069380000|2021-09-08 02:49:40|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|35
1631069400000|2021-09-08 02:50:00|||||||||12
1631069410000|2021-09-08 02:50:10|||||||||40
1631069420000|2021-09-08 02:50:20|||||||||1
1631069430000|2021-09-08 02:50:30|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|35
1631069440000|2021-09-08 02:50:40|||||||||98
1631069450000|2021-09-08 02:50:50|||||||||3
1631069460000|2021-09-08 02:51:00|||||||||4
1631069470000|2021-09-08 02:51:10|||||||||12
1631069480000|2021-09-08 02:51:20|4524.59|4523.99|4524.84|4524.24|4524.84|4524.24|4524.59|4523.99|7
1631069570000|2021-09-08 02:52:50|||||||||14
1631069580000|2021-09-08 02:53:00|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|8
1631069600000|2021-09-08 02:53:20|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|9
1631069610000|2021-09-08 02:53:30|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|15
1631069640000|2021-09-08 02:54:00|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.59|4523.99|44
1631069650000|2021-09-08 02:54:10|||||||||1
1631069720000|2021-09-08 02:55:20|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|63
1631069730000|2021-09-08 02:55:30|4524.96|4524.36|4525.09|4524.49|4525.09|4524.49|4524.84|4524.24|7
1631069740000|2021-09-08 02:55:40|||||||||7
1631069760000|2021-09-08 02:56:00|||||||||4
1631069810000|2021-09-08 02:56:50|||||||||9
1631069820000|2021-09-08 02:57:00|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|23
1631069830000|2021-09-08 02:57:10|||||||||22
1631069870000|2021-09-08 02:57:50|||||||||3
1631069890000|2021-09-08 02:58:10|4524.71|4524.11|4524.59|4523.99|4524.71|4524.11|4524.59|4523.99|20
1631069900000|2021-09-08 02:58:20|||||||||1
1631069910000|2021-09-08 02:58:30|||||||||3
1631069920000|2021-09-08 02:58:40|4524.34|4523.74|4524.59|4523.99|4524.59|4523.99|4524.34|4523.74|36
1631069930000|2021-09-08 02:58:50|||||||||8
1631069960000|2021-09-08 02:59:20|4524.34|4523.74|4524.59|4523.99|4524.59|4523.99|4524.34|4523.74|38
1631069990000|2021-09-08 02:59:50|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|16
1631070000000|2021-09-08 03:00:00|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|17
1631070030000|2021-09-08 03:00:30|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.59|4523.99|25
1631070050000|2021-09-08 03:00:50|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|15
1631070060000|2021-09-08 03:01:00|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|6
1631070070000|2021-09-08 03:01:10|||||||||3
1631070080000|2021-09-08 03:01:20|||||||||10
1631070090000|2021-09-08 03:01:30|||||||||1
1631070100000|2021-09-08 03:01:40|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|8
1631070120000|2021-09-08 03:02:00|4524.96|4524.36|4525.09|4524.49|4525.09|4524.49|4524.84|4524.24|24
1631070130000|2021-09-08 03:02:10|4524.96|4524.36|4525.09|4524.49|4525.09|4524.49|4524.84|4524.24|16
1631070140000|2021-09-08 03:02:20|4524.96|4524.36|4525.09|4524.49|4525.09|4524.49|4524.84|4524.24|3
1631070160000|2021-09-08 03:02:40|||||||||14
1631070180000|2021-09-08 03:03:00|4524.84|4524.24|4524.84|4524.24|4525.09|4524.49|4524.84|4524.24|11
1631070210000|2021-09-08 03:03:30|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|2
1631070220000|2021-09-08 03:03:40|||||||||1
1631070240000|2021-09-08 03:04:00|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|18
1631070260000|2021-09-08 03:04:20|||||||||14
1631070280000|2021-09-08 03:04:40|||||||||2
1631070290000|2021-09-08 03:04:50|4524.71|4524.11|4524.59|4523.99|4524.71|4524.11|4524.59|4523.99|33
1631070300000|2021-09-08 03:05:00|||||||||8
1631070320000|2021-09-08 03:05:20|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|18
1631070340000|2021-09-08 03:05:40|||||||||1
1631070410000|2021-09-08 03:06:50|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|16
1631070420000|2021-09-08 03:07:00|4524.71|4524.11|4524.84|4524.24|4524.84|4524.24|4524.71|4524.11|11
1631070450000|2021-09-08 03:07:30|4524.96|4524.36|4525.09|4524.49|4525.09|4524.49|4524.96|4524.36|7
1631070470000|2021-09-08 03:07:50|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|24
1631070480000|2021-09-08 03:08:00|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|13
1631070510000|2021-09-08 03:08:30|||||||||3
1631070520000|2021-09-08 03:08:40|||||||||34
1631070530000|2021-09-08 03:08:50|||||||||2
1631070540000|2021-09-08 03:09:00|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|7
1631070550000|2021-09-08 03:09:10|||||||||6
1631070560000|2021-09-08 03:09:20|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|33
1631070600000|2021-09-08 03:10:00|||||||||2
1631070610000|2021-09-08 03:10:10|4524.84|4524.24|4525.09|4524.49|4525.09|4524.49|4524.84|4524.24|36
1631070620000|2021-09-08 03:10:20|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|15
1631070630000|2021-09-08 03:10:30|4524.96|4524.36|4524.84|4524.24|4524.96|4524.36|4524.84|4524.24|6
1631070660000|2021-09-08 03:11:00|||||||||2
1631070670000|2021-09-08 03:11:10|||||||||1
1631070680000|2021-09-08 03:11:20|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|10
1631070690000|2021-09-08 03:11:30|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|7
1631070730000|2021-09-08 03:12:10|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|25
1631070740000|2021-09-08 03:12:20|||||||||5
1631070760000|2021-09-08 03:12:40|||||||||2
1631070770000|2021-09-08 03:12:50|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|25
1631070780000|2021-09-08 03:13:00|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|8
1631070790000|2021-09-08 03:13:10|4524.71|4524.11|4524.59|4523.99|4524.71|4524.11|4524.59|4523.99|0
1631070800000|2021-09-08 03:13:20|4524.71|4524.11|4524.84|4524.24|4524.84|4524.24|4524.71|4524.11|5
1631070840000|2021-09-08 03:14:00|||||||||3
1631070860000|2021-09-08 03:14:20|||||||||4
1631070900000|2021-09-08 03:15:00|||||||||3
1631070910000|2021-09-08 03:15:10|||||||||21
1631070920000|2021-09-08 03:15:20|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|4525.09|4524.49|13
1631070930000|2021-09-08 03:15:30|||||||||2
1631070960000|2021-09-08 03:16:00|||||||||2
1631070980000|2021-09-08 03:16:20|||||||||1
1631070990000|2021-09-08 03:16:30|4524.96|4524.36|4524.84|4524.24|4524.96|4524.36|4524.84|4524.24|31
1631071010000|2021-09-08 03:16:50|4524.96|4524.36|4525.09|4524.49|4525.09|4524.49|4524.84|4524.24|18
1631071020000|2021-09-08 03:17:00|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|25
1631071040000|2021-09-08 03:17:20|||||||||11
1631071050000|2021-09-08 03:17:30|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|9
1631071060000|2021-09-08 03:17:40|4524.34|4523.74|4524.09|4523.49|4524.34|4523.74|4524.09|4523.49|167
1631071080000|2021-09-08 03:18:00|4523.84|4523.24|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|61
1631071090000|2021-09-08 03:18:10|4523.84|4523.24|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|260
1631071100000|2021-09-08 03:18:20|4523.84|4523.24|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|26
1631071110000|2021-09-08 03:18:30|||||||||1
1631071130000|2021-09-08 03:18:50|||||||||4
1631071150000|2021-09-08 03:19:10|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|17
1631071160000|2021-09-08 03:19:20|||||||||14
1631071170000|2021-09-08 03:19:30|||||||||1
1631071190000|2021-09-08 03:19:50|||||||||15
1631071200000|2021-09-08 03:20:00|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|9
1631071210000|2021-09-08 03:20:10|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|25
1631071220000|2021-09-08 03:20:20|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|6
1631071230000|2021-09-08 03:20:30|||||||||1
1631071250000|2021-09-08 03:20:50|4523.59|4522.99|4523.84|4523.24|4523.84|4523.24|4523.59|4522.99|44
1631071260000|2021-09-08 03:21:00|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|35
1631071270000|2021-09-08 03:21:10|4523.84|4523.24|4523.59|4522.99|4523.84|4523.24|4523.59|4522.99|27
1631071290000|2021-09-08 03:21:30|||||||||8
1631071300000|2021-09-08 03:21:40|||||||||9
1631071310000|2021-09-08 03:21:50|4523.71|4523.11|4523.59|4522.99|4523.84|4523.24|4523.59|4522.99|34
1631071320000|2021-09-08 03:22:00|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|15
1631071340000|2021-09-08 03:22:20|4523.71|4523.11|4523.59|4522.99|4523.71|4523.11|4523.59|4522.99|27
1631071360000|2021-09-08 03:22:40|||||||||1
1631071370000|2021-09-08 03:22:50|4523.84|4523.24|4523.59|4522.99|4523.84|4523.24|4523.59|4522.99|15
1631071380000|2021-09-08 03:23:00|||||||||2
1631071390000|2021-09-08 03:23:10|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|16
1631071400000|2021-09-08 03:23:20|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|26
1631071410000|2021-09-08 03:23:30|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|31
1631071420000|2021-09-08 03:23:40|||||||||9
1631071430000|2021-09-08 03:23:50|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|94
1631071440000|2021-09-08 03:24:00|||||||||59
1631071450000|2021-09-08 03:24:10|||||||||14
1631071470000|2021-09-08 03:24:30|||||||||26
1631071490000|2021-09-08 03:24:50|4522.84|4522.24|4522.84|4522.24|4523.09|4522.49|4522.84|4522.24|72
1631071500000|2021-09-08 03:25:00|4522.59|4521.99|4522.84|4522.24|4522.84|4522.24|4522.59|4521.99|143
1631071510000|2021-09-08 03:25:10|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|24
1631071520000|2021-09-08 03:25:20|4522.84|4522.24|4522.84|4522.24|4522.84|4522.24|4522.84|4522.24|174
1631071530000|2021-09-08 03:25:30|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|22
1631071540000|2021-09-08 03:25:40|||||||||2
1631071550000|2021-09-08 03:25:50|4522.34|4521.74|4522.59|4521.99|4522.59|4521.99|4522.34|4521.74|39
1631071560000|2021-09-08 03:26:00|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|26
1631071570000|2021-09-08 03:26:10|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|6
1631071580000|2021-09-08 03:26:20|4522.46|4521.86|4522.59|4521.99|4522.59|4521.99|4522.46|4521.86|4
1631071590000|2021-09-08 03:26:30|4522.34|4521.74|4522.59|4521.99|4522.59|4521.99|4522.34|4521.74|8
1631071600000|2021-09-08 03:26:40|||||||||6
1631071610000|2021-09-08 03:26:50|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|16
1631071620000|2021-09-08 03:27:00|||||||||23
1631071630000|2021-09-08 03:27:10|||||||||27
1631071640000|2021-09-08 03:27:20|||||||||4
1631071650000|2021-09-08 03:27:30|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|15
1631071660000|2021-09-08 03:27:40|4522.84|4522.24|4522.84|4522.24|4522.84|4522.24|4522.84|4522.24|47
1631071670000|2021-09-08 03:27:50|||||||||6
1631071680000|2021-09-08 03:28:00|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|35
1631071690000|2021-09-08 03:28:10|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|20
1631071700000|2021-09-08 03:28:20|||||||||21
1631071710000|2021-09-08 03:28:30|4522.09|4521.49|4522.34|4521.74|4522.34|4521.74|4522.09|4521.49|15
1631071720000|2021-09-08 03:28:40|||||||||4
1631071730000|2021-09-08 03:28:50|||||||||3
1631071740000|2021-09-08 03:29:00|||||||||6
1631071760000|2021-09-08 03:29:20|||||||||6
1631071770000|2021-09-08 03:29:30|||||||||3
1631071780000|2021-09-08 03:29:40|||||||||9
1631071790000|2021-09-08 03:29:50|||||||||4
1631071800000|2021-09-08 03:30:00|4522.59|4521.99|4522.34|4521.74|4522.59|4521.99|4522.34|4521.74|51
1631071810000|2021-09-08 03:30:10|4522.09|4521.49|4522.09|4521.49|4522.09|4521.49|4522.09|4521.49|21
1631071820000|2021-09-08 03:30:20|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|45
1631071830000|2021-09-08 03:30:30|||||||||27
1631071850000|2021-09-08 03:30:50|4522.09|4521.49|4522.09|4521.49|4522.34|4521.74|4522.09|4521.49|34
1631071860000|2021-09-08 03:31:00|4522.34|4521.74|4522.09|4521.49|4522.34|4521.74|4522.09|4521.49|75
1631071870000|2021-09-08 03:31:10|4522.34|4521.74|4521.09|4520.49|4522.34|4521.74|4521.09|4520.49|399
1631071880000|2021-09-08 03:31:20|4521.34|4520.74|4521.09|4520.49|4521.34|4520.74|4521.09|4520.49|35
1631071890000|2021-09-08 03:31:30|4520.84|4520.24|4520.34|4519.74|4520.84|4520.24|4520.34|4519.74|218
1631071900000|2021-09-08 03:31:40|4520.59|4519.99|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|93
1631071910000|2021-09-08 03:31:50|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|56
1631071920000|2021-09-08 03:32:00|4520.34|4519.74|4520.34|4519.74|4520.59|4519.99|4520.09|4519.49|169
1631071930000|2021-09-08 03:32:10|4520.59|4519.99|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|33
1631071940000|2021-09-08 03:32:20|4520.59|4519.99|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|93
1631071950000|2021-09-08 03:32:30|4519.84|4519.24|4520.34|4519.74|4520.34|4519.74|4519.84|4519.24|189
1631071960000|2021-09-08 03:32:40|||||||||12
1631071970000|2021-09-08 03:32:50|||||||||41
1631071980000|2021-09-08 03:33:00|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|88
1631071990000|2021-09-08 03:33:10|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|114
1631072000000|2021-09-08 03:33:20|||||||||7
1631072010000|2021-09-08 03:33:30|4520.09|4519.49|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|51
1631072020000|2021-09-08 03:33:40|4520.09|4519.49|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|43
1631072030000|2021-09-08 03:33:50|||||||||6
1631072040000|2021-09-08 03:34:00|4519.59|4518.99|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|66
1631072050000|2021-09-08 03:34:10|4520.09|4519.49|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|34
1631072060000|2021-09-08 03:34:20|||||||||5
1631072070000|2021-09-08 03:34:30|4519.59|4518.99|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|84
1631072080000|2021-09-08 03:34:40|||||||||2
1631072090000|2021-09-08 03:34:50|||||||||7
1631072100000|2021-09-08 03:35:00|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|47
1631072110000|2021-09-08 03:35:10|4519.84|4519.24|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|85
1631072120000|2021-09-08 03:35:20|||||||||6
1631072130000|2021-09-08 03:35:30|||||||||1
1631072140000|2021-09-08 03:35:40|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|69
1631072150000|2021-09-08 03:35:50|4520.21|4519.61|4520.09|4519.49|4520.21|4519.61|4520.09|4519.49|8
1631072160000|2021-09-08 03:36:00|4519.96|4519.36|4520.09|4519.49|4520.09|4519.49|4519.96|4519.36|48
1631072170000|2021-09-08 03:36:10|||||||||1
1631072180000|2021-09-08 03:36:20|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|41
1631072190000|2021-09-08 03:36:30|4520.09|4519.49|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|20
1631072200000|2021-09-08 03:36:40|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.34|4519.74|72
1631072210000|2021-09-08 03:36:50|||||||||5
1631072220000|2021-09-08 03:37:00|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|14
1631072230000|2021-09-08 03:37:10|||||||||2
1631072240000|2021-09-08 03:37:20|4520.09|4519.49|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|78
1631072250000|2021-09-08 03:37:30|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|13
1631072260000|2021-09-08 03:37:40|4520.21|4519.61|4520.34|4519.74|4520.34|4519.74|4520.21|4519.61|12
1631072270000|2021-09-08 03:37:50|4520.59|4519.99|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|22
1631072280000|2021-09-08 03:38:00|4520.09|4519.49|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|92
1631072290000|2021-09-08 03:38:10|4519.59|4518.99|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|84
1631072300000|2021-09-08 03:38:20|4519.71|4519.11|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|32
1631072320000|2021-09-08 03:38:40|||||||||45
1631072330000|2021-09-08 03:38:50|4519.71|4519.11|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|47
1631072340000|2021-09-08 03:39:00|4519.84|4519.24|4519.34|4518.74|4519.84|4519.24|4519.34|4518.74|99
1631072350000|2021-09-08 03:39:10|4519.21|4518.61|4518.84|4518.24|4519.21|4518.61|4518.84|4518.24|76
1631072360000|2021-09-08 03:39:20|4518.59|4517.99|4518.84|4518.24|4518.84|4518.24|4518.59|4517.99|35
1631072370000|2021-09-08 03:39:30|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|54
1631072390000|2021-09-08 03:39:50|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|51
1631072400000|2021-09-08 03:40:00|4518.59|4517.99|4518.84|4518.24|4519.09|4518.49|4518.59|4517.99|87
1631072410000|2021-09-08 03:40:10|4518.59|4517.99|4518.84|4518.24|4518.84|4518.24|4518.59|4517.99|38
1631072420000|2021-09-08 03:40:20|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|9
1631072430000|2021-09-08 03:40:30|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|22
1631072440000|2021-09-08 03:40:40|4518.71|4518.11|4518.59|4517.99|4518.84|4518.24|4518.59|4517.99|27
1631072450000|2021-09-08 03:40:50|||||||||3
1631072460000|2021-09-08 03:41:00|||||||||6
1631072470000|2021-09-08 03:41:10|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|65
1631072480000|2021-09-08 03:41:20|4518.71|4518.11|4518.84|4518.24|4518.84|4518.24|4518.71|4518.11|28
1631072490000|2021-09-08 03:41:30|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|37
1631072500000|2021-09-08 03:41:40|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|39
1631072520000|2021-09-08 03:42:00|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|27
1631072530000|2021-09-08 03:42:10|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|40
1631072540000|2021-09-08 03:42:20|4519.09|4518.49|4519.09|4518.49|4519.34|4518.74|4519.09|4518.49|39
1631072550000|2021-09-08 03:42:30|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.09|4518.49|24
1631072560000|2021-09-08 03:42:40|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|15
1631072570000|2021-09-08 03:42:50|4518.84|4518.24|4519.09|4518.49|4519.09|4518.49|4518.84|4518.24|15
1631072580000|2021-09-08 03:43:00|||||||||21
1631072590000|2021-09-08 03:43:10|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|19
1631072600000|2021-09-08 03:43:20|||||||||1
1631072610000|2021-09-08 03:43:30|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|30
1631072620000|2021-09-08 03:43:40|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|18
1631072630000|2021-09-08 03:43:50|||||||||6
1631072640000|2021-09-08 03:44:00|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|54
1631072650000|2021-09-08 03:44:10|||||||||2
1631072670000|2021-09-08 03:44:30|||||||||2
1631072680000|2021-09-08 03:44:40|4519.46|4518.86|4519.34|4518.74|4519.46|4518.86|4519.34|4518.74|40
1631072690000|2021-09-08 03:44:50|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|9
1631072700000|2021-09-08 03:45:00|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|30
1631072710000|2021-09-08 03:45:10|||||||||20
1631072720000|2021-09-08 03:45:20|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|35
1631072730000|2021-09-08 03:45:30|4519.46|4518.86|4519.34|4518.74|4519.46|4518.86|4519.34|4518.74|14
1631072740000|2021-09-08 03:45:40|||||||||7
1631072750000|2021-09-08 03:45:50|||||||||1
1631072760000|2021-09-08 03:46:00|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|15
1631072770000|2021-09-08 03:46:10|||||||||12
1631072780000|2021-09-08 03:46:20|4519.71|4519.11|4519.84|4519.24|4519.84|4519.24|4519.71|4519.11|37
1631072790000|2021-09-08 03:46:30|||||||||11
1631072800000|2021-09-08 03:46:40|4520.09|4519.49|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|69
1631072810000|2021-09-08 03:46:50|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|43
1631072820000|2021-09-08 03:47:00|4519.84|4519.24|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|21
1631072830000|2021-09-08 03:47:10|||||||||12
1631072840000|2021-09-08 03:47:20|||||||||9
1631072850000|2021-09-08 03:47:30|4519.84|4519.24|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|36
1631072860000|2021-09-08 03:47:40|||||||||1
1631072870000|2021-09-08 03:47:50|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|41
1631072880000|2021-09-08 03:48:00|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.34|4519.74|67
1631072890000|2021-09-08 03:48:10|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|18
1631072900000|2021-09-08 03:48:20|4520.46|4519.86|4520.34|4519.74|4520.46|4519.86|4520.34|4519.74|13
1631072920000|2021-09-08 03:48:40|||||||||27
1631072940000|2021-09-08 03:49:00|||||||||3
1631072960000|2021-09-08 03:49:20|||||||||29
1631072980000|2021-09-08 03:49:40|||||||||2
1631072990000|2021-09-08 03:49:50|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|9
1631073000000|2021-09-08 03:50:00|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|59
1631073020000|2021-09-08 03:50:20|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|18
1631073030000|2021-09-08 03:50:30|||||||||2
1631073040000|2021-09-08 03:50:40|||||||||6
1631073050000|2021-09-08 03:50:50|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|9
1631073060000|2021-09-08 03:51:00|||||||||21
1631073070000|2021-09-08 03:51:10|||||||||1
1631073080000|2021-09-08 03:51:20|||||||||2
1631073110000|2021-09-08 03:51:50|||||||||2
1631073120000|2021-09-08 03:52:00|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.34|4519.74|41
1631073160000|2021-09-08 03:52:40|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|21
1631073180000|2021-09-08 03:53:00|||||||||4
1631073200000|2021-09-08 03:53:20|||||||||2
1631073240000|2021-09-08 03:54:00|||||||||59
1631073250000|2021-09-08 03:54:10|4520.59|4519.99|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|25
1631073280000|2021-09-08 03:54:40|||||||||7
1631073300000|2021-09-08 03:55:00|||||||||11
1631073320000|2021-09-08 03:55:20|||||||||5
1631073330000|2021-09-08 03:55:30|||||||||6
1631073340000|2021-09-08 03:55:40|||||||||2
1631073350000|2021-09-08 03:55:50|||||||||3
1631073360000|2021-09-08 03:56:00|||||||||3
1631073370000|2021-09-08 03:56:10|4520.59|4519.99|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|40
1631073400000|2021-09-08 03:56:40|||||||||6
1631073410000|2021-09-08 03:56:50|||||||||2
1631073420000|2021-09-08 03:57:00|4520.09|4519.49|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|17
1631073430000|2021-09-08 03:57:10|||||||||4
1631073440000|2021-09-08 03:57:20|4520.09|4519.49|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|73
1631073450000|2021-09-08 03:57:30|||||||||5
1631073460000|2021-09-08 03:57:40|||||||||1
1631073470000|2021-09-08 03:57:50|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|51
1631073480000|2021-09-08 03:58:00|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|31
1631073490000|2021-09-08 03:58:10|||||||||1
1631073500000|2021-09-08 03:58:20|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|23
1631073510000|2021-09-08 03:58:30|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|18
1631073530000|2021-09-08 03:58:50|||||||||2
1631073540000|2021-09-08 03:59:00|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|12
1631073550000|2021-09-08 03:59:10|||||||||11
1631073570000|2021-09-08 03:59:30|||||||||3
1631073590000|2021-09-08 03:59:50|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|37
1631073600000|2021-09-08 04:00:00|4520.59|4519.99|4520.84|4520.24|4520.84|4520.24|4520.59|4519.99|23
1631073610000|2021-09-08 04:00:10|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|10
1631073620000|2021-09-08 04:00:20|4520.84|4520.24|4520.59|4519.99|4520.84|4520.24|4520.59|4519.99|30
1631073630000|2021-09-08 04:00:30|||||||||2
1631073650000|2021-09-08 04:00:50|||||||||3
1631073660000|2021-09-08 04:01:00|4520.84|4520.24|4520.59|4519.99|4520.84|4520.24|4520.59|4519.99|21
1631073670000|2021-09-08 04:01:10|||||||||25
1631073720000|2021-09-08 04:02:00|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|25
1631073750000|2021-09-08 04:02:30|||||||||7
1631073770000|2021-09-08 04:02:50|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|54
1631073780000|2021-09-08 04:03:00|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|39
1631073800000|2021-09-08 04:03:20|||||||||4
1631073820000|2021-09-08 04:03:40|||||||||27
1631073830000|2021-09-08 04:03:50|||||||||5
1631073840000|2021-09-08 04:04:00|||||||||8
1631073850000|2021-09-08 04:04:10|||||||||1
1631073860000|2021-09-08 04:04:20|||||||||1
1631073890000|2021-09-08 04:04:50|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|15
1631073900000|2021-09-08 04:05:00|4520.09|4519.49|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|46
1631073920000|2021-09-08 04:05:20|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|12
1631073930000|2021-09-08 04:05:30|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|13
1631073950000|2021-09-08 04:05:50|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|29
1631073970000|2021-09-08 04:06:10|4520.59|4519.99|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|24
1631073980000|2021-09-08 04:06:20|||||||||1
1631074020000|2021-09-08 04:07:00|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|41
1631074030000|2021-09-08 04:07:10|||||||||1
1631074080000|2021-09-08 04:08:00|||||||||22
1631074090000|2021-09-08 04:08:10|||||||||2
1631074100000|2021-09-08 04:08:20|||||||||2
1631074110000|2021-09-08 04:08:30|||||||||3
1631074120000|2021-09-08 04:08:40|||||||||7
1631074130000|2021-09-08 04:08:50|||||||||1
1631074140000|2021-09-08 04:09:00|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|17
1631074170000|2021-09-08 04:09:30|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|25
1631074180000|2021-09-08 04:09:40|||||||||6
1631074200000|2021-09-08 04:10:00|||||||||8
1631074210000|2021-09-08 04:10:10|||||||||3
1631074230000|2021-09-08 04:10:30|||||||||34
1631074270000|2021-09-08 04:11:10|4520.21|4519.61|4520.21|4519.61|4520.21|4519.61|4520.21|4519.61|45
1631074280000|2021-09-08 04:11:20|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|4
1631074300000|2021-09-08 04:11:40|||||||||3
1631074310000|2021-09-08 04:11:50|||||||||3
1631074320000|2021-09-08 04:12:00|||||||||14
1631074330000|2021-09-08 04:12:10|||||||||4
1631074350000|2021-09-08 04:12:30|||||||||4
1631074360000|2021-09-08 04:12:40|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|15
1631074390000|2021-09-08 04:13:10|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|20
1631074410000|2021-09-08 04:13:30|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|22
1631074420000|2021-09-08 04:13:40|||||||||1
1631074430000|2021-09-08 04:13:50|||||||||2
1631074440000|2021-09-08 04:14:00|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|15
1631074450000|2021-09-08 04:14:10|4520.09|4519.49|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|3
1631074460000|2021-09-08 04:14:20|4520.21|4519.61|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|0
1631074470000|2021-09-08 04:14:30|||||||||1
1631074480000|2021-09-08 04:14:40|4519.84|4519.24|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|70
1631074530000|2021-09-08 04:15:30|||||||||1
1631074590000|2021-09-08 04:16:30|||||||||77
1631074630000|2021-09-08 04:17:10|||||||||27
1631074640000|2021-09-08 04:17:20|||||||||2
1631074660000|2021-09-08 04:17:40|||||||||1
1631074670000|2021-09-08 04:17:50|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|12
1631074680000|2021-09-08 04:18:00|||||||||1
1631074710000|2021-09-08 04:18:30|4520.21|4519.61|4520.09|4519.49|4520.21|4519.61|4520.09|4519.49|37
1631074720000|2021-09-08 04:18:40|||||||||1
1631074730000|2021-09-08 04:18:50|||||||||2
1631074740000|2021-09-08 04:19:00|||||||||6
1631074760000|2021-09-08 04:19:20|||||||||4
1631074780000|2021-09-08 04:19:40|||||||||2
1631074810000|2021-09-08 04:20:10|||||||||18
1631074820000|2021-09-08 04:20:20|||||||||18
1631074840000|2021-09-08 04:20:40|||||||||1
1631074850000|2021-09-08 04:20:50|4520.21|4519.61|4520.34|4519.74|4520.34|4519.74|4520.21|4519.61|13
1631074860000|2021-09-08 04:21:00|||||||||4
1631074870000|2021-09-08 04:21:10|4520.09|4519.49|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|22
1631074880000|2021-09-08 04:21:20|||||||||1
1631074930000|2021-09-08 04:22:10|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|46
1631074940000|2021-09-08 04:22:20|4520.84|4520.24|4520.59|4519.99|4520.84|4520.24|4520.59|4519.99|25
1631074950000|2021-09-08 04:22:30|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|11
1631074960000|2021-09-08 04:22:40|||||||||4
1631074990000|2021-09-08 04:23:10|||||||||27
1631075000000|2021-09-08 04:23:20|||||||||3
1631075010000|2021-09-08 04:23:30|4521.09|4520.49|4520.84|4520.24|4521.09|4520.49|4520.84|4520.24|15
1631075020000|2021-09-08 04:23:40|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|9
1631075040000|2021-09-08 04:24:00|||||||||15
1631075050000|2021-09-08 04:24:10|||||||||11
1631075060000|2021-09-08 04:24:20|||||||||2
1631075070000|2021-09-08 04:24:30|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|15
1631075080000|2021-09-08 04:24:40|||||||||2
1631075090000|2021-09-08 04:24:50|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|9
1631075110000|2021-09-08 04:25:10|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|10
1631075120000|2021-09-08 04:25:20|||||||||3
1631075130000|2021-09-08 04:25:30|||||||||23
1631075140000|2021-09-08 04:25:40|||||||||1
1631075150000|2021-09-08 04:25:50|||||||||26
1631075170000|2021-09-08 04:26:10|||||||||3
1631075180000|2021-09-08 04:26:20|||||||||3
1631075190000|2021-09-08 04:26:30|||||||||1
1631075200000|2021-09-08 04:26:40|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|35
1631075220000|2021-09-08 04:27:00|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|23
1631075250000|2021-09-08 04:27:30|||||||||6
1631075280000|2021-09-08 04:28:00|||||||||12
1631075310000|2021-09-08 04:28:30|||||||||1
1631075330000|2021-09-08 04:28:50|||||||||4
1631075340000|2021-09-08 04:29:00|||||||||3
1631075360000|2021-09-08 04:29:20|4520.96|4520.36|4521.09|4520.49|4521.09|4520.49|4520.96|4520.36|32
1631075370000|2021-09-08 04:29:30|||||||||25
1631075400000|2021-09-08 04:30:00|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|25
1631075420000|2021-09-08 04:30:20|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|12
1631075440000|2021-09-08 04:30:40|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|49
1631075460000|2021-09-08 04:31:00|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|49
1631075470000|2021-09-08 04:31:10|4521.34|4520.74|4521.59|4520.99|4521.59|4520.99|4521.34|4520.74|48
1631075480000|2021-09-08 04:31:20|4521.34|4520.74|4521.34|4520.74|4521.46|4520.86|4521.34|4520.74|16
1631075500000|2021-09-08 04:31:40|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|31
1631075510000|2021-09-08 04:31:50|||||||||2
1631075520000|2021-09-08 04:32:00|4521.34|4520.74|4521.59|4520.99|4521.59|4520.99|4521.34|4520.74|26
1631075540000|2021-09-08 04:32:20|4521.34|4520.74|4521.59|4520.99|4521.59|4520.99|4521.34|4520.74|40
1631075550000|2021-09-08 04:32:30|||||||||1
1631075600000|2021-09-08 04:33:20|||||||||24
1631075610000|2021-09-08 04:33:30|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|11
1631075620000|2021-09-08 04:33:40|||||||||3
1631075630000|2021-09-08 04:33:50|4522.09|4521.49|4522.09|4521.49|4522.09|4521.49|4522.09|4521.49|41
1631075640000|2021-09-08 04:34:00|||||||||34
1631075650000|2021-09-08 04:34:10|||||||||10
1631075660000|2021-09-08 04:34:20|||||||||1
1631075680000|2021-09-08 04:34:40|4521.96|4521.36|4521.84|4521.24|4521.96|4521.36|4521.84|4521.24|24
1631075690000|2021-09-08 04:34:50|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|22
1631075700000|2021-09-08 04:35:00|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|20
1631075740000|2021-09-08 04:35:40|||||||||2
1631075760000|2021-09-08 04:36:00|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|24
1631075770000|2021-09-08 04:36:10|||||||||1
1631075800000|2021-09-08 04:36:40|||||||||2
1631075840000|2021-09-08 04:37:20|||||||||66
1631075850000|2021-09-08 04:37:30|4521.84|4521.24|4521.59|4520.99|4521.84|4521.24|4521.59|4520.99|42
1631075860000|2021-09-08 04:37:40|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|11
1631075880000|2021-09-08 04:38:00|||||||||3
1631075900000|2021-09-08 04:38:20|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|19
1631075920000|2021-09-08 04:38:40|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|21
1631075930000|2021-09-08 04:38:50|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|26
1631075940000|2021-09-08 04:39:00|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|7
1631075950000|2021-09-08 04:39:10|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4
1631075980000|2021-09-08 04:39:40|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|169
1631075990000|2021-09-08 04:39:50|||||||||1
1631076000000|2021-09-08 04:40:00|||||||||22
1631076010000|2021-09-08 04:40:10|4521.59|4520.99|4521.84|4521.24|4521.84|4521.24|4521.59|4520.99|27
1631076040000|2021-09-08 04:40:40|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|14
1631076050000|2021-09-08 04:40:50|||||||||1
1631076120000|2021-09-08 04:42:00|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|12
1631076130000|2021-09-08 04:42:10|||||||||1
1631076160000|2021-09-08 04:42:40|||||||||4
1631076170000|2021-09-08 04:42:50|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|20
1631076200000|2021-09-08 04:43:20|||||||||1
1631076210000|2021-09-08 04:43:30|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|24
1631076220000|2021-09-08 04:43:40|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|10
1631076230000|2021-09-08 04:43:50|||||||||1
1631076240000|2021-09-08 04:44:00|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|17
1631076250000|2021-09-08 04:44:10|4521.59|4520.99|4521.34|4520.74|4521.59|4520.99|4521.34|4520.74|36
1631076260000|2021-09-08 04:44:20|||||||||3
1631076280000|2021-09-08 04:44:40|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|28
1631076290000|2021-09-08 04:44:50|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4
1631076300000|2021-09-08 04:45:00|4521.59|4520.99|4521.34|4520.74|4521.59|4520.99|4521.34|4520.74|20
1631076320000|2021-09-08 04:45:20|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|7
1631076330000|2021-09-08 04:45:30|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|0
1631076410000|2021-09-08 04:46:50|||||||||1
1631076430000|2021-09-08 04:47:10|||||||||3
1631076440000|2021-09-08 04:47:20|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|38
1631076450000|2021-09-08 04:47:30|||||||||2
1631076490000|2021-09-08 04:48:10|||||||||6
1631076530000|2021-09-08 04:48:50|||||||||5
1631076540000|2021-09-08 04:49:00|||||||||9
1631076550000|2021-09-08 04:49:10|||||||||2
1631076560000|2021-09-08 04:49:20|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|23
1631076610000|2021-09-08 04:50:10|||||||||2
1631076620000|2021-09-08 04:50:20|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|12
1631076650000|2021-09-08 04:50:50|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|16
1631076660000|2021-09-08 04:51:00|4521.21|4520.61|4521.09|4520.49|4521.21|4520.61|4521.09|4520.49|3
1631076710000|2021-09-08 04:51:50|4521.21|4520.61|4521.09|4520.49|4521.34|4520.74|4521.09|4520.49|29
1631076820000|2021-09-08 04:53:40|4520.84|4520.24|4521.09|4520.49|4521.09|4520.49|4520.84|4520.24|56
1631076830000|2021-09-08 04:53:50|4520.96|4520.36|4521.09|4520.49|4521.09|4520.49|4520.96|4520.36|12
1631076840000|2021-09-08 04:54:00|||||||||11
1631076850000|2021-09-08 04:54:10|||||||||2
1631076860000|2021-09-08 04:54:20|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|38
1631076880000|2021-09-08 04:54:40|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|11
1631076890000|2021-09-08 04:54:50|||||||||4
1631076900000|2021-09-08 04:55:00|||||||||5
1631076910000|2021-09-08 04:55:10|4521.34|4520.74|4521.09|4520.49|4521.34|4520.74|4521.09|4520.49|64
1631076920000|2021-09-08 04:55:20|||||||||2
1631076930000|2021-09-08 04:55:30|||||||||8
1631076960000|2021-09-08 04:56:00|||||||||1
1631076990000|2021-09-08 04:56:30|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|20
1631077010000|2021-09-08 04:56:50|4521.09|4520.49|4521.09|4520.49|4521.34|4520.74|4521.09|4520.49|13
1631077020000|2021-09-08 04:57:00|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|1
1631077040000|2021-09-08 04:57:20|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|25
1631077050000|2021-09-08 04:57:30|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|3
1631077140000|2021-09-08 04:59:00|||||||||2
1631077200000|2021-09-08 05:00:00|4521.59|4520.99|4521.34|4520.74|4521.59|4520.99|4521.34|4520.74|78
1631077230000|2021-09-08 05:00:30|4521.09|4520.49|4521.34|4520.74|4521.34|4520.74|4521.09|4520.49|112
1631077240000|2021-09-08 05:00:40|4521.21|4520.61|4521.09|4520.49|4521.21|4520.61|4521.09|4520.49|7
1631077250000|2021-09-08 05:00:50|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|19
1631077260000|2021-09-08 05:01:00|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|45
1631077270000|2021-09-08 05:01:10|4521.34|4520.74|4521.09|4520.49|4521.34|4520.74|4521.09|4520.49|39
1631077280000|2021-09-08 05:01:20|4521.21|4520.61|4521.09|4520.49|4521.34|4520.74|4521.09|4520.49|51
1631077290000|2021-09-08 05:01:30|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|11
1631077300000|2021-09-08 05:01:40|||||||||1
1631077320000|2021-09-08 05:02:00|4521.21|4520.61|4521.09|4520.49|4521.34|4520.74|4521.09|4520.49|21
1631077350000|2021-09-08 05:02:30|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|17
1631077360000|2021-09-08 05:02:40|4521.09|4520.49|4521.34|4520.74|4521.34|4520.74|4521.09|4520.49|30
1631077370000|2021-09-08 05:02:50|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|16
1631077380000|2021-09-08 05:03:00|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.09|4520.49|28
1631077390000|2021-09-08 05:03:10|4521.09|4520.49|4521.34|4520.74|4521.34|4520.74|4521.09|4520.49|74
1631077420000|2021-09-08 05:03:40|||||||||22
1631077460000|2021-09-08 05:04:20|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|42
1631077480000|2021-09-08 05:04:40|||||||||7
1631077500000|2021-09-08 05:05:00|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|57
1631077510000|2021-09-08 05:05:10|4521.59|4520.99|4521.34|4520.74|4521.59|4520.99|4521.34|4520.74|23
1631077520000|2021-09-08 05:05:20|||||||||1
1631077530000|2021-09-08 05:05:30|||||||||1
1631077540000|2021-09-08 05:05:40|4521.09|4520.49|4521.09|4520.49|4521.34|4520.74|4520.84|4520.24|130
1631077550000|2021-09-08 05:05:50|||||||||2
1631077580000|2021-09-08 05:06:20|||||||||23
1631077590000|2021-09-08 05:06:30|4521.34|4520.74|4521.09|4520.49|4521.34|4520.74|4521.09|4520.49|42
1631077600000|2021-09-08 05:06:40|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.09|4520.49|46
1631077610000|2021-09-08 05:06:50|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|66
1631077620000|2021-09-08 05:07:00|4521.34|4520.74|4521.34|4520.74|4521.59|4520.99|4521.34|4520.74|36
1631077630000|2021-09-08 05:07:10|||||||||20
1631077640000|2021-09-08 05:07:20|4521.09|4520.49|4521.34|4520.74|4521.34|4520.74|4521.09|4520.49|23
1631077650000|2021-09-08 05:07:30|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|5
1631077670000|2021-09-08 05:07:50|||||||||7
1631077680000|2021-09-08 05:08:00|4520.84|4520.24|4520.84|4520.24|4521.09|4520.49|4520.84|4520.24|10
1631077690000|2021-09-08 05:08:10|||||||||2
1631077720000|2021-09-08 05:08:40|||||||||26
1631077730000|2021-09-08 05:08:50|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|25
1631077740000|2021-09-08 05:09:00|4521.34|4520.74|4521.09|4520.49|4521.34|4520.74|4521.09|4520.49|38
1631077750000|2021-09-08 05:09:10|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|32
1631077760000|2021-09-08 05:09:20|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|15
1631077770000|2021-09-08 05:09:30|4520.84|4520.24|4520.84|4520.24|4521.09|4520.49|4520.84|4520.24|18
1631077780000|2021-09-08 05:09:40|||||||||1
1631077790000|2021-09-08 05:09:50|||||||||4
1631077800000|2021-09-08 05:10:00|||||||||4
1631077820000|2021-09-08 05:10:20|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|20
1631077830000|2021-09-08 05:10:30|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|11
1631077840000|2021-09-08 05:10:40|4521.09|4520.49|4521.34|4520.74|4521.34|4520.74|4521.09|4520.49|34
1631077850000|2021-09-08 05:10:50|4521.09|4520.49|4521.09|4520.49|4521.21|4520.61|4521.09|4520.49|9
1631077860000|2021-09-08 05:11:00|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.09|4520.49|11
1631077870000|2021-09-08 05:11:10|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|6
1631077880000|2021-09-08 05:11:20|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.21|4520.61|14
1631077890000|2021-09-08 05:11:30|||||||||2
1631077900000|2021-09-08 05:11:40|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|12
1631077920000|2021-09-08 05:12:00|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|42
1631077950000|2021-09-08 05:12:30|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|16
1631077960000|2021-09-08 05:12:40|4521.34|4520.74|4521.09|4520.49|4521.34|4520.74|4521.09|4520.49|41
1631077980000|2021-09-08 05:13:00|||||||||2
1631077990000|2021-09-08 05:13:10|4520.84|4520.24|4521.09|4520.49|4521.09|4520.49|4520.84|4520.24|34
1631078000000|2021-09-08 05:13:20|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|6
1631078010000|2021-09-08 05:13:30|||||||||30
1631078020000|2021-09-08 05:13:40|||||||||74
1631078040000|2021-09-08 05:14:00|4520.59|4519.99|4520.84|4520.24|4520.84|4520.24|4520.59|4519.99|64
1631078050000|2021-09-08 05:14:10|||||||||13
1631078060000|2021-09-08 05:14:20|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|38
1631078070000|2021-09-08 05:14:30|||||||||22
1631078080000|2021-09-08 05:14:40|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4519.84|4519.24|190
1631078090000|2021-09-08 05:14:50|4519.84|4519.24|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|45
1631078100000|2021-09-08 05:15:00|4519.96|4519.36|4520.34|4519.74|4520.34|4519.74|4519.96|4519.36|30
1631078110000|2021-09-08 05:15:10|||||||||10
1631078120000|2021-09-08 05:15:20|||||||||1
1631078130000|2021-09-08 05:15:30|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|14
1631078140000|2021-09-08 05:15:40|4520.21|4519.61|4520.34|4519.74|4520.34|4519.74|4520.21|4519.61|12
1631078160000|2021-09-08 05:16:00|4520.09|4519.49|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|34
1631078170000|2021-09-08 05:16:10|||||||||5
1631078180000|2021-09-08 05:16:20|4520.46|4519.86|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|85
1631078190000|2021-09-08 05:16:30|4520.59|4519.99|4520.59|4519.99|4520.84|4520.24|4520.59|4519.99|31
1631078210000|2021-09-08 05:16:50|4520.84|4520.24|4521.09|4520.49|4521.09|4520.49|4520.84|4520.24|52
1631078220000|2021-09-08 05:17:00|||||||||11
1631078230000|2021-09-08 05:17:10|||||||||9
1631078240000|2021-09-08 05:17:20|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|6
1631078250000|2021-09-08 05:17:30|4521.09|4520.49|4521.59|4520.99|4521.59|4520.99|4521.09|4520.49|125
1631078260000|2021-09-08 05:17:40|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|18
1631078270000|2021-09-08 05:17:50|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|38
1631078280000|2021-09-08 05:18:00|||||||||32
1631078290000|2021-09-08 05:18:10|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|11
1631078300000|2021-09-08 05:18:20|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|8
1631078310000|2021-09-08 05:18:30|||||||||1
1631078320000|2021-09-08 05:18:40|||||||||3
1631078330000|2021-09-08 05:18:50|||||||||1
1631078340000|2021-09-08 05:19:00|4521.84|4521.24|4522.09|4521.49|4522.09|4521.49|4521.59|4520.99|28
1631078360000|2021-09-08 05:19:20|4521.84|4521.24|4522.09|4521.49|4522.09|4521.49|4521.84|4521.24|22
1631078370000|2021-09-08 05:19:30|||||||||14
1631078380000|2021-09-08 05:19:40|||||||||2
1631078390000|2021-09-08 05:19:50|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|14
1631078400000|2021-09-08 05:20:00|||||||||19
1631078410000|2021-09-08 05:20:10|||||||||14
1631078420000|2021-09-08 05:20:20|||||||||4
1631078430000|2021-09-08 05:20:30|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|59
1631078450000|2021-09-08 05:20:50|4522.84|4522.24|4522.84|4522.24|4522.84|4522.24|4522.59|4521.99|78
1631078460000|2021-09-08 05:21:00|||||||||8
1631078470000|2021-09-08 05:21:10|||||||||6
1631078480000|2021-09-08 05:21:20|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|104
1631078490000|2021-09-08 05:21:30|||||||||16
1631078500000|2021-09-08 05:21:40|4522.84|4522.24|4522.84|4522.24|4522.84|4522.24|4522.84|4522.24|30
1631078510000|2021-09-08 05:21:50|||||||||21
1631078520000|2021-09-08 05:22:00|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|29
1631078530000|2021-09-08 05:22:10|4522.96|4522.36|4523.09|4522.49|4523.09|4522.49|4522.84|4522.24|19
1631078540000|2021-09-08 05:22:20|4523.34|4522.74|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|56
1631078550000|2021-09-08 05:22:30|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.09|4522.49|49
1631078560000|2021-09-08 05:22:40|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|2
1631078570000|2021-09-08 05:22:50|||||||||2
1631078580000|2021-09-08 05:23:00|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|11
1631078590000|2021-09-08 05:23:10|||||||||15
1631078600000|2021-09-08 05:23:20|||||||||10
1631078610000|2021-09-08 05:23:30|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|40
1631078620000|2021-09-08 05:23:40|||||||||5
1631078630000|2021-09-08 05:23:50|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|14
1631078640000|2021-09-08 05:24:00|||||||||2
1631078650000|2021-09-08 05:24:10|4523.46|4522.86|4523.84|4523.24|4523.84|4523.24|4523.34|4522.74|175
1631078660000|2021-09-08 05:24:20|||||||||6
1631078670000|2021-09-08 05:24:30|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|23
1631078680000|2021-09-08 05:24:40|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|22
1631078690000|2021-09-08 05:24:50|||||||||6
1631078700000|2021-09-08 05:25:00|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|15
1631078710000|2021-09-08 05:25:10|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|41
1631078730000|2021-09-08 05:25:30|||||||||30
1631078740000|2021-09-08 05:25:40|||||||||1
1631078750000|2021-09-08 05:25:50|||||||||2
1631078760000|2021-09-08 05:26:00|||||||||10
1631078780000|2021-09-08 05:26:20|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|39
1631078800000|2021-09-08 05:26:40|4523.96|4523.36|4524.09|4523.49|4524.09|4523.49|4523.96|4523.36|60
1631078810000|2021-09-08 05:26:50|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|21
1631078820000|2021-09-08 05:27:00|||||||||1
1631078830000|2021-09-08 05:27:10|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|8
1631078840000|2021-09-08 05:27:20|4523.71|4523.11|4523.59|4522.99|4523.84|4523.24|4523.59|4522.99|10
1631078850000|2021-09-08 05:27:30|||||||||1
1631078860000|2021-09-08 05:27:40|||||||||5
1631078880000|2021-09-08 05:28:00|4523.46|4522.86|4523.34|4522.74|4523.46|4522.86|4523.34|4522.74|28
1631078890000|2021-09-08 05:28:10|4523.09|4522.49|4523.09|4522.49|4523.34|4522.74|4523.09|4522.49|58
1631078900000|2021-09-08 05:28:20|4523.34|4522.74|4523.09|4522.49|4523.34|4522.74|4523.09|4522.49|42
1631078910000|2021-09-08 05:28:30|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|2
1631078920000|2021-09-08 05:28:40|||||||||43
1631078930000|2021-09-08 05:28:50|4523.21|4522.61|4523.09|4522.49|4523.21|4522.61|4523.09|4522.49|31
1631078940000|2021-09-08 05:29:00|4523.34|4522.74|4523.09|4522.49|4523.34|4522.74|4523.09|4522.49|5
1631078950000|2021-09-08 05:29:10|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|12
1631078960000|2021-09-08 05:29:20|4523.59|4522.99|4523.59|4522.99|4523.71|4523.11|4523.59|4522.99|81
1631078970000|2021-09-08 05:29:30|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|16
1631078980000|2021-09-08 05:29:40|4523.71|4523.11|4523.84|4523.24|4523.84|4523.24|4523.71|4523.11|28
1631078990000|2021-09-08 05:29:50|||||||||2
1631079000000|2021-09-08 05:30:00|||||||||34
1631079010000|2021-09-08 05:30:10|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|7
1631079020000|2021-09-08 05:30:20|||||||||1
1631079030000|2021-09-08 05:30:30|4523.59|4522.99|4523.59|4522.99|4523.71|4523.11|4523.59|4522.99|50
1631079040000|2021-09-08 05:30:40|||||||||4
1631079050000|2021-09-08 05:30:50|4523.21|4522.61|4523.34|4522.74|4523.34|4522.74|4523.09|4522.49|106
1631079070000|2021-09-08 05:31:10|4523.21|4522.61|4523.09|4522.49|4523.34|4522.74|4523.09|4522.49|28
1631079080000|2021-09-08 05:31:20|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|15
1631079100000|2021-09-08 05:31:40|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|7
1631079110000|2021-09-08 05:31:50|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|16
1631079120000|2021-09-08 05:32:00|4523.59|4522.99|4523.34|4522.74|4523.59|4522.99|4523.34|4522.74|73
1631079130000|2021-09-08 05:32:10|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|13
1631079140000|2021-09-08 05:32:20|||||||||3
1631079150000|2021-09-08 05:32:30|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|18
1631079170000|2021-09-08 05:32:50|4523.09|4522.49|4522.84|4522.24|4523.09|4522.49|4522.84|4522.24|38
1631079180000|2021-09-08 05:33:00|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4522.84|4522.24|16
1631079200000|2021-09-08 05:33:20|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|15
1631079210000|2021-09-08 05:33:30|4523.59|4522.99|4523.34|4522.74|4523.59|4522.99|4523.34|4522.74|19
1631079220000|2021-09-08 05:33:40|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|9
1631079230000|2021-09-08 05:33:50|4522.84|4522.24|4522.84|4522.24|4522.84|4522.24|4522.84|4522.24|38
1631079240000|2021-09-08 05:34:00|||||||||5
1631079260000|2021-09-08 05:34:20|4522.96|4522.36|4523.09|4522.49|4523.09|4522.49|4522.96|4522.36|34
1631079280000|2021-09-08 05:34:40|4522.84|4522.24|4522.84|4522.24|4523.09|4522.49|4522.84|4522.24|29
1631079290000|2021-09-08 05:34:50|||||||||3
1631079300000|2021-09-08 05:35:00|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|1
1631079310000|2021-09-08 05:35:10|4523.34|4522.74|4523.09|4522.49|4523.34|4522.74|4523.09|4522.49|11
1631079340000|2021-09-08 05:35:40|||||||||4
1631079350000|2021-09-08 05:35:50|||||||||2
1631079360000|2021-09-08 05:36:00|4522.84|4522.24|4522.84|4522.24|4522.84|4522.24|4522.84|4522.24|14
1631079370000|2021-09-08 05:36:10|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4522.96|4522.36|15
1631079380000|2021-09-08 05:36:20|4522.84|4522.24|4522.84|4522.24|4523.09|4522.49|4522.84|4522.24|76
1631079390000|2021-09-08 05:36:30|||||||||6
1631079430000|2021-09-08 05:37:10|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|5
1631079440000|2021-09-08 05:37:20|4523.34|4522.74|4523.09|4522.49|4523.34|4522.74|4523.09|4522.49|36
1631079460000|2021-09-08 05:37:40|4523.21|4522.61|4523.34|4522.74|4523.34|4522.74|4523.21|4522.61|8
1631079480000|2021-09-08 05:38:00|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|12
1631079490000|2021-09-08 05:38:10|||||||||14
1631079500000|2021-09-08 05:38:20|||||||||5
1631079510000|2021-09-08 05:38:30|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|9
1631079520000|2021-09-08 05:38:40|||||||||3
1631079530000|2021-09-08 05:38:50|||||||||7
1631079540000|2021-09-08 05:39:00|||||||||1
1631079570000|2021-09-08 05:39:30|||||||||3
1631079580000|2021-09-08 05:39:40|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|30
1631079590000|2021-09-08 05:39:50|||||||||1
1631079600000|2021-09-08 05:40:00|||||||||10
1631079620000|2021-09-08 05:40:20|||||||||21
1631079640000|2021-09-08 05:40:40|||||||||6
1631079650000|2021-09-08 05:40:50|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|20
1631079660000|2021-09-08 05:41:00|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|13
1631079670000|2021-09-08 05:41:10|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.59|4522.99|31
1631079680000|2021-09-08 05:41:20|||||||||1
1631079700000|2021-09-08 05:41:40|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|25
1631079710000|2021-09-08 05:41:50|4523.71|4523.11|4523.59|4522.99|4523.84|4523.24|4523.59|4522.99|5
1631079730000|2021-09-08 05:42:10|||||||||3
1631079740000|2021-09-08 05:42:20|4523.34|4522.74|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|20
1631079750000|2021-09-08 05:42:30|||||||||1
1631079760000|2021-09-08 05:42:40|||||||||8
1631079770000|2021-09-08 05:42:50|||||||||57
1631079790000|2021-09-08 05:43:10|||||||||8
1631079800000|2021-09-08 05:43:20|||||||||2
1631079820000|2021-09-08 05:43:40|||||||||1
1631079840000|2021-09-08 05:44:00|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.59|4522.99|42
1631079850000|2021-09-08 05:44:10|||||||||2
1631079860000|2021-09-08 05:44:20|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|11
1631079870000|2021-09-08 05:44:30|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|17
1631079880000|2021-09-08 05:44:40|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|11
1631079890000|2021-09-08 05:44:50|||||||||4
1631079900000|2021-09-08 05:45:00|||||||||19
1631079920000|2021-09-08 05:45:20|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|12
1631079930000|2021-09-08 05:45:30|||||||||2
1631079950000|2021-09-08 05:45:50|||||||||4
1631079960000|2021-09-08 05:46:00|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|14
1631079970000|2021-09-08 05:46:10|4523.84|4523.24|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|7
1631079980000|2021-09-08 05:46:20|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|3
1631079990000|2021-09-08 05:46:30|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|6
1631080000000|2021-09-08 05:46:40|||||||||2
1631080020000|2021-09-08 05:47:00|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|9
1631080030000|2021-09-08 05:47:10|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|4
1631080050000|2021-09-08 05:47:30|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|2
1631080080000|2021-09-08 05:48:00|||||||||1
1631080100000|2021-09-08 05:48:20|||||||||21
1631080110000|2021-09-08 05:48:30|4523.59|4522.99|4523.46|4522.86|4523.59|4522.99|4523.34|4522.74|26
1631080120000|2021-09-08 05:48:40|4523.34|4522.74|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|2
1631080150000|2021-09-08 05:49:10|4523.34|4522.74|4523.34|4522.74|4523.59|4522.99|4523.34|4522.74|19
1631080160000|2021-09-08 05:49:20|4523.46|4522.86|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|30
1631080170000|2021-09-08 05:49:30|4523.46|4522.86|4523.34|4522.74|4523.59|4522.99|4523.34|4522.74|8
1631080180000|2021-09-08 05:49:40|4523.46|4522.86|4523.59|4522.99|4523.59|4522.99|4523.46|4522.86|6
1631080200000|2021-09-08 05:50:00|4523.34|4522.74|4523.34|4522.74|4523.59|4522.99|4523.34|4522.74|54
1631080210000|2021-09-08 05:50:10|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|3
1631080220000|2021-09-08 05:50:20|||||||||17
1631080230000|2021-09-08 05:50:30|||||||||12
1631080240000|2021-09-08 05:50:40|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|17
1631080250000|2021-09-08 05:50:50|||||||||1
1631080260000|2021-09-08 05:51:00|||||||||9
1631080300000|2021-09-08 05:51:40|||||||||3
1631080320000|2021-09-08 05:52:00|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|19
1631080330000|2021-09-08 05:52:10|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|15
1631080350000|2021-09-08 05:52:30|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|15
1631080360000|2021-09-08 05:52:40|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.71|4523.11|7
1631080370000|2021-09-08 05:52:50|||||||||1
1631080380000|2021-09-08 05:53:00|||||||||3
1631080390000|2021-09-08 05:53:10|||||||||1
1631080410000|2021-09-08 05:53:30|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|19
1631080430000|2021-09-08 05:53:50|||||||||1
1631080440000|2021-09-08 05:54:00|||||||||32
1631080460000|2021-09-08 05:54:20|4523.71|4523.11|4523.84|4523.24|4523.84|4523.24|4523.59|4522.99|7
1631080480000|2021-09-08 05:54:40|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|7
1631080500000|2021-09-08 05:55:00|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|12
1631080510000|2021-09-08 05:55:10|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4
1631080520000|2021-09-08 05:55:20|||||||||5
1631080540000|2021-09-08 05:55:40|||||||||3
1631080550000|2021-09-08 05:55:50|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|15
1631080560000|2021-09-08 05:56:00|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|7
1631080570000|2021-09-08 05:56:10|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|7
1631080580000|2021-09-08 05:56:20|||||||||2
1631080590000|2021-09-08 05:56:30|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|34
1631080600000|2021-09-08 05:56:40|||||||||1
1631080620000|2021-09-08 05:57:00|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|39
1631080630000|2021-09-08 05:57:10|||||||||1
1631080640000|2021-09-08 05:57:20|||||||||1
1631080650000|2021-09-08 05:57:30|||||||||18
1631080660000|2021-09-08 05:57:40|||||||||17
1631080680000|2021-09-08 05:58:00|||||||||2
1631080690000|2021-09-08 05:58:10|||||||||11
1631080710000|2021-09-08 05:58:30|4523.09|4522.49|4523.34|4522.74|4523.34|4522.74|4523.09|4522.49|82
1631080730000|2021-09-08 05:58:50|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|9
1631080740000|2021-09-08 05:59:00|4523.21|4522.61|4523.34|4522.74|4523.34|4522.74|4523.21|4522.61|43
1631080750000|2021-09-08 05:59:10|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|49
1631080760000|2021-09-08 05:59:20|||||||||22
1631080770000|2021-09-08 05:59:30|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.59|4522.99|50
1631080780000|2021-09-08 05:59:40|||||||||97
1631080790000|2021-09-08 05:59:50|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|55
1631080800000|2021-09-08 06:00:00|4523.84|4523.24|4524.09|4523.49|4524.34|4523.74|4523.84|4523.24|119
1631080810000|2021-09-08 06:00:10|4523.84|4523.24|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|27
1631080820000|2021-09-08 06:00:20|4523.84|4523.24|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|45
1631080830000|2021-09-08 06:00:30|4523.84|4523.24|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|14
1631080840000|2021-09-08 06:00:40|||||||||5
1631080850000|2021-09-08 06:00:50|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|30
1631080860000|2021-09-08 06:01:00|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.59|4522.99|27
1631080870000|2021-09-08 06:01:10|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|53
1631080880000|2021-09-08 06:01:20|4523.84|4523.24|4523.59|4522.99|4523.84|4523.24|4523.59|4522.99|46
1631080890000|2021-09-08 06:01:30|4523.84|4523.24|4523.59|4522.99|4523.84|4523.24|4523.59|4522.99|72
1631080900000|2021-09-08 06:01:40|4523.34|4522.74|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|23
1631080910000|2021-09-08 06:01:50|4523.34|4522.74|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|20
1631080920000|2021-09-08 06:02:00|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|25
1631080930000|2021-09-08 06:02:10|4523.71|4523.11|4523.59|4522.99|4523.71|4523.11|4523.59|4522.99|14
1631080940000|2021-09-08 06:02:20|4523.71|4523.11|4523.59|4522.99|4523.71|4523.11|4523.59|4522.99|8
1631080950000|2021-09-08 06:02:30|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|9
1631080960000|2021-09-08 06:02:40|||||||||2
1631080970000|2021-09-08 06:02:50|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|90
1631080980000|2021-09-08 06:03:00|4523.84|4523.24|4523.59|4522.99|4523.84|4523.24|4523.59|4522.99|183
1631080990000|2021-09-08 06:03:10|||||||||2
1631081000000|2021-09-08 06:03:20|4523.34|4522.74|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|31
1631081010000|2021-09-08 06:03:30|4523.46|4522.86|4523.34|4522.74|4523.59|4522.99|4523.34|4522.74|10
1631081020000|2021-09-08 06:03:40|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.46|4522.86|10
1631081030000|2021-09-08 06:03:50|||||||||1
1631081040000|2021-09-08 06:04:00|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|11
1631081060000|2021-09-08 06:04:20|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|24
1631081080000|2021-09-08 06:04:40|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|14
1631081100000|2021-09-08 06:05:00|||||||||9
1631081110000|2021-09-08 06:05:10|4523.84|4523.24|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|21
1631081120000|2021-09-08 06:05:20|4523.84|4523.24|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|18
1631081150000|2021-09-08 06:05:50|4523.84|4523.24|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|32
1631081160000|2021-09-08 06:06:00|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|18
1631081180000|2021-09-08 06:06:20|||||||||1
1631081200000|2021-09-08 06:06:40|||||||||7
1631081210000|2021-09-08 06:06:50|4524.09|4523.49|4524.09|4523.49|4524.34|4523.74|4524.09|4523.49|89
1631081220000|2021-09-08 06:07:00|||||||||27
1631081230000|2021-09-08 06:07:10|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|12
1631081250000|2021-09-08 06:07:30|4523.71|4523.11|4523.59|4522.99|4523.84|4523.24|4523.59|4522.99|16
1631081270000|2021-09-08 06:07:50|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|41
1631081280000|2021-09-08 06:08:00|4523.21|4522.61|4523.09|4522.49|4523.21|4522.61|4523.09|4522.49|49
1631081290000|2021-09-08 06:08:10|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|12
1631081310000|2021-09-08 06:08:30|||||||||7
1631081320000|2021-09-08 06:08:40|||||||||2
1631081330000|2021-09-08 06:08:50|||||||||1
1631081340000|2021-09-08 06:09:00|4523.21|4522.61|4523.21|4522.61|4523.34|4522.74|4523.09|4522.49|25
1631081350000|2021-09-08 06:09:10|4523.09|4522.49|4523.34|4522.74|4523.34|4522.74|4523.09|4522.49|3
1631081360000|2021-09-08 06:09:20|||||||||31
1631081370000|2021-09-08 06:09:30|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|18
1631081380000|2021-09-08 06:09:40|4523.84|4523.24|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|37
1631081390000|2021-09-08 06:09:50|4523.71|4523.11|4523.59|4522.99|4523.84|4523.24|4523.59|4522.99|28
1631081400000|2021-09-08 06:10:00|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|14
1631081410000|2021-09-08 06:10:10|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|33
1631081420000|2021-09-08 06:10:20|4523.84|4523.24|4523.59|4522.99|4523.84|4523.24|4523.59|4522.99|6
1631081430000|2021-09-08 06:10:30|4523.71|4523.11|4523.59|4522.99|4523.84|4523.24|4523.59|4522.99|2
1631081450000|2021-09-08 06:10:50|4523.46|4522.86|4523.34|4522.74|4523.59|4522.99|4523.34|4522.74|6
1631081460000|2021-09-08 06:11:00|||||||||13
1631081470000|2021-09-08 06:11:10|4523.59|4522.99|4523.34|4522.74|4523.59|4522.99|4523.34|4522.74|19
1631081480000|2021-09-08 06:11:20|||||||||1
1631081500000|2021-09-08 06:11:40|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|14
1631081520000|2021-09-08 06:12:00|||||||||5
1631081540000|2021-09-08 06:12:20|||||||||1
1631081560000|2021-09-08 06:12:40|||||||||9
1631081580000|2021-09-08 06:13:00|||||||||1
1631081590000|2021-09-08 06:13:10|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|10
1631081600000|2021-09-08 06:13:20|4523.59|4522.99|4523.84|4523.24|4523.84|4523.24|4523.59|4522.99|48
1631081610000|2021-09-08 06:13:30|4523.71|4523.11|4523.84|4523.24|4523.84|4523.24|4523.59|4522.99|3
1631081620000|2021-09-08 06:13:40|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|10
1631081640000|2021-09-08 06:14:00|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|14
1631081650000|2021-09-08 06:14:10|4523.59|4522.99|4523.84|4523.24|4523.84|4523.24|4523.59|4522.99|41
1631081660000|2021-09-08 06:14:20|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|9
1631081670000|2021-09-08 06:14:30|4523.96|4523.36|4524.09|4523.49|4524.09|4523.49|4523.96|4523.36|3
1631081680000|2021-09-08 06:14:40|4523.96|4523.36|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|3
1631081700000|2021-09-08 06:15:00|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|7
1631081710000|2021-09-08 06:15:10|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|9
1631081720000|2021-09-08 06:15:20|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|22
1631081730000|2021-09-08 06:15:30|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4523.96|4523.36|16
1631081740000|2021-09-08 06:15:40|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|15
1631081750000|2021-09-08 06:15:50|4523.59|4522.99|4523.84|4523.24|4523.84|4523.24|4523.59|4522.99|23
1631081760000|2021-09-08 06:16:00|4523.96|4523.36|4523.84|4523.24|4523.96|4523.36|4523.84|4523.24|17
1631081770000|2021-09-08 06:16:10|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4523.96|4523.36|6
1631081780000|2021-09-08 06:16:20|||||||||1
1631081790000|2021-09-08 06:16:30|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|36
1631081810000|2021-09-08 06:16:50|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|18
1631081820000|2021-09-08 06:17:00|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|4524.09|4523.49|35
1631081830000|2021-09-08 06:17:10|||||||||5
1631081840000|2021-09-08 06:17:20|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|20
1631081850000|2021-09-08 06:17:30|4524.46|4523.86|4524.34|4523.74|4524.46|4523.86|4524.34|4523.74|10
1631081860000|2021-09-08 06:17:40|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|7
1631081870000|2021-09-08 06:17:50|4524.84|4524.24|4524.59|4523.99|4524.84|4524.24|4524.59|4523.99|57
1631081880000|2021-09-08 06:18:00|4524.34|4523.74|4524.59|4523.99|4524.59|4523.99|4524.34|4523.74|68
1631081890000|2021-09-08 06:18:10|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|33
1631081900000|2021-09-08 06:18:20|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.34|4523.74|18
1631081920000|2021-09-08 06:18:40|4524.46|4523.86|4524.59|4523.99|4524.59|4523.99|4524.34|4523.74|5
1631081930000|2021-09-08 06:18:50|||||||||6
1631081940000|2021-09-08 06:19:00|||||||||17
1631081950000|2021-09-08 06:19:10|||||||||1
1631081960000|2021-09-08 06:19:20|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|10
1631081970000|2021-09-08 06:19:30|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|4524.59|4523.99|11
1631081980000|2021-09-08 06:19:40|||||||||13
1631081990000|2021-09-08 06:19:50|||||||||5
1631082000000|2021-09-08 06:20:00|||||||||31
1631082010000|2021-09-08 06:20:10|4524.46|4523.86|4524.34|4523.74|4524.59|4523.99|4524.34|4523.74|35
1631082020000|2021-09-08 06:20:20|4524.09|4523.49|4524.09|4523.49|4524.34|4523.74|4524.09|4523.49|25
1631082030000|2021-09-08 06:20:30|||||||||3
1631082040000|2021-09-08 06:20:40|4524.34|4523.74|4524.09|4523.49|4524.34|4523.74|4524.09|4523.49|18
1631082050000|2021-09-08 06:20:50|||||||||4
1631082060000|2021-09-08 06:21:00|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|9
1631082070000|2021-09-08 06:21:10|||||||||2
1631082100000|2021-09-08 06:21:40|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|49
1631082120000|2021-09-08 06:22:00|4523.96|4523.36|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|21
1631082130000|2021-09-08 06:22:10|4523.96|4523.36|4523.84|4523.24|4523.96|4523.36|4523.84|4523.24|1
1631082140000|2021-09-08 06:22:20|||||||||1
1631082150000|2021-09-08 06:22:30|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|11
1631082160000|2021-09-08 06:22:40|4523.84|4523.24|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|24
1631082170000|2021-09-08 06:22:50|||||||||1
1631082180000|2021-09-08 06:23:00|4523.96|4523.36|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|2
1631082190000|2021-09-08 06:23:10|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|24
1631082200000|2021-09-08 06:23:20|||||||||4
1631082210000|2021-09-08 06:23:30|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.71|4523.11|18
1631082220000|2021-09-08 06:23:40|4523.59|4522.99|4523.84|4523.24|4523.84|4523.24|4523.59|4522.99|34
1631082230000|2021-09-08 06:23:50|4523.59|4522.99|4523.84|4523.24|4523.84|4523.24|4523.59|4522.99|7
1631082240000|2021-09-08 06:24:00|4523.71|4523.11|4523.59|4522.99|4523.71|4523.11|4523.59|4522.99|27
1631082250000|2021-09-08 06:24:10|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|12
1631082270000|2021-09-08 06:24:30|||||||||4
1631082280000|2021-09-08 06:24:40|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|4523.59|4522.99|10
1631082310000|2021-09-08 06:25:10|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|4523.34|4522.74|8
1631082320000|2021-09-08 06:25:20|4523.46|4522.86|4523.59|4522.99|4523.59|4522.99|4523.34|4522.74|34
1631082330000|2021-09-08 06:25:30|||||||||38
1631082340000|2021-09-08 06:25:40|4523.84|4523.24|4523.96|4523.36|4523.96|4523.36|4523.84|4523.24|21
1631082350000|2021-09-08 06:25:50|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|35
1631082360000|2021-09-08 06:26:00|||||||||1
1631082370000|2021-09-08 06:26:10|4523.71|4523.11|4523.84|4523.24|4523.84|4523.24|4523.71|4523.11|18
1631082380000|2021-09-08 06:26:20|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|20
1631082390000|2021-09-08 06:26:30|4523.96|4523.36|4523.84|4523.24|4524.09|4523.49|4523.84|4523.24|7
1631082400000|2021-09-08 06:26:40|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|5
1631082410000|2021-09-08 06:26:50|4523.96|4523.36|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|24
1631082420000|2021-09-08 06:27:00|||||||||11
1631082440000|2021-09-08 06:27:20|4523.96|4523.36|4523.84|4523.24|4523.96|4523.36|4523.84|4523.24|11
1631082450000|2021-09-08 06:27:30|||||||||3
1631082460000|2021-09-08 06:27:40|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|4524.09|4523.49|8
1631082480000|2021-09-08 06:28:00|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|24
1631082490000|2021-09-08 06:28:10|4523.59|4522.99|4523.34|4522.74|4523.59|4522.99|4523.34|4522.74|125
1631082500000|2021-09-08 06:28:20|||||||||13
1631082530000|2021-09-08 06:28:50|||||||||29
1631082540000|2021-09-08 06:29:00|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|9
1631082550000|2021-09-08 06:29:10|||||||||4
1631082560000|2021-09-08 06:29:20|4522.84|4522.24|4522.84|4522.24|4523.09|4522.49|4522.84|4522.24|29
1631082580000|2021-09-08 06:29:40|||||||||4
1631082590000|2021-09-08 06:29:50|||||||||20
1631082600000|2021-09-08 06:30:00|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|6
1631082610000|2021-09-08 06:30:10|||||||||5
1631082620000|2021-09-08 06:30:20|4523.34|4522.74|4523.09|4522.49|4523.34|4522.74|4523.09|4522.49|33
1631082630000|2021-09-08 06:30:30|4522.84|4522.24|4522.84|4522.24|4523.09|4522.49|4522.84|4522.24|17
1631082640000|2021-09-08 06:30:40|4523.09|4522.49|4522.84|4522.24|4523.09|4522.49|4522.84|4522.24|11
1631082650000|2021-09-08 06:30:50|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|55
1631082660000|2021-09-08 06:31:00|4522.46|4521.86|4522.59|4521.99|4522.59|4521.99|4522.34|4521.74|29
1631082670000|2021-09-08 06:31:10|4522.84|4522.24|4522.84|4522.24|4522.84|4522.24|4522.84|4522.24|31
1631082690000|2021-09-08 06:31:30|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|31
1631082700000|2021-09-08 06:31:40|||||||||6
1631082710000|2021-09-08 06:31:50|||||||||8
1631082720000|2021-09-08 06:32:00|4522.34|4521.74|4522.34|4521.74|4522.46|4521.86|4522.34|4521.74|50
1631082730000|2021-09-08 06:32:10|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|28
1631082740000|2021-09-08 06:32:20|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|27
1631082750000|2021-09-08 06:32:30|||||||||6
1631082760000|2021-09-08 06:32:40|4522.09|4521.49|4522.09|4521.49|4522.09|4521.49|4522.09|4521.49|80
1631082770000|2021-09-08 06:32:50|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|46
1631082780000|2021-09-08 06:33:00|4522.09|4521.49|4522.09|4521.49|4522.09|4521.49|4522.09|4521.49|32
1631082790000|2021-09-08 06:33:10|4521.84|4521.24|4522.09|4521.49|4522.09|4521.49|4521.84|4521.24|47
1631082800000|2021-09-08 06:33:20|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|28
1631082810000|2021-09-08 06:33:30|||||||||1
1631082820000|2021-09-08 06:33:40|4521.96|4521.36|4521.84|4521.24|4521.96|4521.36|4521.84|4521.24|62
1631082830000|2021-09-08 06:33:50|||||||||7
1631082840000|2021-09-08 06:34:00|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|104
1631082850000|2021-09-08 06:34:10|||||||||28
1631082860000|2021-09-08 06:34:20|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|4521.59|4520.99|76
1631082870000|2021-09-08 06:34:30|||||||||17
1631082880000|2021-09-08 06:34:40|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|30
1631082890000|2021-09-08 06:34:50|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|23
1631082900000|2021-09-08 06:35:00|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|7
1631082910000|2021-09-08 06:35:10|||||||||11
1631082940000|2021-09-08 06:35:40|||||||||56
1631082950000|2021-09-08 06:35:50|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|23
1631082960000|2021-09-08 06:36:00|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|102
1631082970000|2021-09-08 06:36:10|4520.96|4520.36|4520.84|4520.24|4520.96|4520.36|4520.84|4520.24|86
1631082980000|2021-09-08 06:36:20|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|50
1631082990000|2021-09-08 06:36:30|4521.59|4520.99|4521.84|4521.24|4521.84|4521.24|4521.59|4520.99|122
1631083000000|2021-09-08 06:36:40|||||||||49
1631083010000|2021-09-08 06:36:50|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|12
1631083020000|2021-09-08 06:37:00|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|19
1631083030000|2021-09-08 06:37:10|4521.46|4520.86|4521.59|4520.99|4521.59|4520.99|4521.46|4520.86|18
1631083040000|2021-09-08 06:37:20|4521.84|4521.24|4521.59|4520.99|4521.84|4521.24|4521.59|4520.99|10
1631083050000|2021-09-08 06:37:30|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|29
1631083060000|2021-09-08 06:37:40|4521.09|4520.49|4520.84|4520.24|4521.09|4520.49|4520.84|4520.24|26
1631083070000|2021-09-08 06:37:50|4520.59|4519.99|4520.59|4519.99|4520.84|4520.24|4520.59|4519.99|169
1631083080000|2021-09-08 06:38:00|4520.84|4520.24|4520.59|4519.99|4520.84|4520.24|4520.59|4519.99|51
1631083090000|2021-09-08 06:38:10|||||||||4
1631083100000|2021-09-08 06:38:20|4520.46|4519.86|4520.59|4519.99|4520.84|4520.24|4520.46|4519.86|82
1631083110000|2021-09-08 06:38:30|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|13
1631083120000|2021-09-08 06:38:40|||||||||19
1631083130000|2021-09-08 06:38:50|||||||||47
1631083140000|2021-09-08 06:39:00|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|211
1631083150000|2021-09-08 06:39:10|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|35
1631083160000|2021-09-08 06:39:20|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|20
1631083170000|2021-09-08 06:39:30|||||||||2
1631083180000|2021-09-08 06:39:40|||||||||29
1631083190000|2021-09-08 06:39:50|||||||||2
1631083200000|2021-09-08 06:40:00|4519.96|4519.36|4520.09|4519.49|4520.09|4519.49|4519.96|4519.36|50
1631083210000|2021-09-08 06:40:10|4519.96|4519.36|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|74
1631083220000|2021-09-08 06:40:20|||||||||4
1631083230000|2021-09-08 06:40:30|4519.84|4519.24|4519.96|4519.36|4519.96|4519.36|4519.84|4519.24|20
1631083240000|2021-09-08 06:40:40|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|14
1631083250000|2021-09-08 06:40:50|||||||||7
1631083260000|2021-09-08 06:41:00|4519.96|4519.36|4520.09|4519.49|4520.09|4519.49|4519.96|4519.36|23
1631083270000|2021-09-08 06:41:10|||||||||6
1631083280000|2021-09-08 06:41:20|||||||||4
1631083290000|2021-09-08 06:41:30|||||||||20
1631083300000|2021-09-08 06:41:40|||||||||27
1631083310000|2021-09-08 06:41:50|||||||||4
1631083320000|2021-09-08 06:42:00|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|25
1631083330000|2021-09-08 06:42:10|4519.59|4518.99|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|82
1631083340000|2021-09-08 06:42:20|4519.71|4519.11|4519.59|4518.99|4519.71|4519.11|4519.59|4518.99|7
1631083350000|2021-09-08 06:42:30|||||||||9
1631083360000|2021-09-08 06:42:40|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|37
1631083370000|2021-09-08 06:42:50|||||||||7
1631083380000|2021-09-08 06:43:00|||||||||12
1631083390000|2021-09-08 06:43:10|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|18
1631083400000|2021-09-08 06:43:20|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|47
1631083410000|2021-09-08 06:43:30|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|23
1631083420000|2021-09-08 06:43:40|||||||||63
1631083430000|2021-09-08 06:43:50|||||||||4
1631083440000|2021-09-08 06:44:00|||||||||15
1631083450000|2021-09-08 06:44:10|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|30
1631083460000|2021-09-08 06:44:20|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|16
1631083470000|2021-09-08 06:44:30|||||||||7
1631083480000|2021-09-08 06:44:40|||||||||35
1631083490000|2021-09-08 06:44:50|||||||||4
1631083500000|2021-09-08 06:45:00|4520.34|4519.74|4520.21|4519.61|4520.34|4519.74|4520.21|4519.61|20
1631083510000|2021-09-08 06:45:10|4520.09|4519.49|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|51
1631083520000|2021-09-08 06:45:20|4519.96|4519.36|4520.09|4519.49|4520.09|4519.49|4519.96|4519.36|11
1631083530000|2021-09-08 06:45:30|||||||||10
1631083540000|2021-09-08 06:45:40|4519.84|4519.24|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|21
1631083550000|2021-09-08 06:45:50|||||||||2
1631083560000|2021-09-08 06:46:00|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|21
1631083570000|2021-09-08 06:46:10|||||||||4
1631083580000|2021-09-08 06:46:20|4519.59|4518.99|4519.34|4518.74|4519.59|4518.99|4519.34|4518.74|121
1631083590000|2021-09-08 06:46:30|||||||||13
1631083600000|2021-09-08 06:46:40|4519.21|4518.61|4519.34|4518.74|4519.34|4518.74|4519.21|4518.61|86
1631083610000|2021-09-08 06:46:50|||||||||4
1631083620000|2021-09-08 06:47:00|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|90
1631083630000|2021-09-08 06:47:10|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|27
1631083640000|2021-09-08 06:47:20|4519.21|4518.61|4519.34|4518.74|4519.34|4518.74|4519.21|4518.61|14
1631083650000|2021-09-08 06:47:30|4519.21|4518.61|4519.09|4518.49|4519.21|4518.61|4519.09|4518.49|5
1631083660000|2021-09-08 06:47:40|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|23
1631083670000|2021-09-08 06:47:50|4519.09|4518.49|4518.59|4517.99|4519.09|4518.49|4518.59|4517.99|115
1631083680000|2021-09-08 06:48:00|4518.09|4517.49|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|162
1631083690000|2021-09-08 06:48:10|4518.09|4517.49|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|76
1631083700000|2021-09-08 06:48:20|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|26
1631083710000|2021-09-08 06:48:30|||||||||2
1631083720000|2021-09-08 06:48:40|||||||||4
1631083740000|2021-09-08 06:49:00|||||||||76
1631083750000|2021-09-08 06:49:10|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|27
1631083760000|2021-09-08 06:49:20|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|35
1631083780000|2021-09-08 06:49:40|4518.34|4517.74|4518.34|4517.74|4518.59|4517.99|4518.34|4517.74|74
1631083790000|2021-09-08 06:49:50|4518.59|4517.99|4518.34|4517.74|4518.59|4517.99|4518.34|4517.74|50
1631083800000|2021-09-08 06:50:00|4518.46|4517.86|4518.34|4517.74|4518.59|4517.99|4518.34|4517.74|55
1631083810000|2021-09-08 06:50:10|||||||||1
1631083820000|2021-09-08 06:50:20|||||||||23
1631083840000|2021-09-08 06:50:40|4518.21|4517.61|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|37
1631083850000|2021-09-08 06:50:50|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|14
1631083860000|2021-09-08 06:51:00|4518.34|4517.74|4518.09|4517.49|4518.34|4517.74|4518.09|4517.49|73
1631083870000|2021-09-08 06:51:10|4517.84|4517.24|4518.09|4517.49|4518.09|4517.49|4517.84|4517.24|52
1631083880000|2021-09-08 06:51:20|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|114
1631083890000|2021-09-08 06:51:30|||||||||24
1631083900000|2021-09-08 06:51:40|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|38
1631083920000|2021-09-08 06:52:00|4517.34|4516.74|4517.34|4516.74|4517.46|4516.86|4517.34|4516.74|97
1631083930000|2021-09-08 06:52:10|||||||||6
1631083940000|2021-09-08 06:52:20|4517.59|4516.99|4517.84|4517.24|4517.84|4517.24|4517.59|4516.99|74
1631083950000|2021-09-08 06:52:30|4518.09|4517.49|4517.84|4517.24|4518.09|4517.49|4517.84|4517.24|35
1631083960000|2021-09-08 06:52:40|4517.96|4517.36|4517.84|4517.24|4518.09|4517.49|4517.84|4517.24|15
1631083970000|2021-09-08 06:52:50|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|16
1631083980000|2021-09-08 06:53:00|4517.84|4517.24|4517.59|4516.99|4517.84|4517.24|4517.59|4516.99|54
1631083990000|2021-09-08 06:53:10|||||||||1
1631084010000|2021-09-08 06:53:30|||||||||15
1631084030000|2021-09-08 06:53:50|4517.34|4516.74|4517.59|4516.99|4517.59|4516.99|4517.34|4516.74|24
1631084040000|2021-09-08 06:54:00|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|6
1631084050000|2021-09-08 06:54:10|||||||||5
1631084060000|2021-09-08 06:54:20|4517.46|4516.86|4517.34|4516.74|4517.46|4516.86|4517.34|4516.74|38
1631084070000|2021-09-08 06:54:30|||||||||3
1631084080000|2021-09-08 06:54:40|||||||||22
1631084090000|2021-09-08 06:54:50|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|79
1631084100000|2021-09-08 06:55:00|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|47
1631084110000|2021-09-08 06:55:10|||||||||1
1631084120000|2021-09-08 06:55:20|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|54
1631084130000|2021-09-08 06:55:30|4517.84|4517.24|4517.59|4516.99|4517.84|4517.24|4517.59|4516.99|31
1631084140000|2021-09-08 06:55:40|4517.84|4517.24|4517.84|4517.24|4518.09|4517.49|4517.84|4517.24|67
1631084150000|2021-09-08 06:55:50|4518.09|4517.49|4517.84|4517.24|4518.09|4517.49|4517.84|4517.24|47
1631084160000|2021-09-08 06:56:00|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|51
1631084170000|2021-09-08 06:56:10|4517.34|4516.74|4517.34|4516.74|4517.59|4516.99|4517.34|4516.74|109
1631084180000|2021-09-08 06:56:20|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|3
1631084190000|2021-09-08 06:56:30|4516.84|4516.24|4517.09|4516.49|4517.09|4516.49|4516.84|4516.24|83
1631084200000|2021-09-08 06:56:40|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|33
1631084220000|2021-09-08 06:57:00|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|134
1631084230000|2021-09-08 06:57:10|||||||||24
1631084240000|2021-09-08 06:57:20|4518.09|4517.49|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|78
1631084250000|2021-09-08 06:57:30|||||||||19
1631084260000|2021-09-08 06:57:40|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|36
1631084270000|2021-09-08 06:57:50|||||||||5
1631084280000|2021-09-08 06:58:00|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|64
1631084310000|2021-09-08 06:58:30|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|56
1631084320000|2021-09-08 06:58:40|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|70
1631084330000|2021-09-08 06:58:50|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.46|4517.86|12
1631084340000|2021-09-08 06:59:00|||||||||4
1631084350000|2021-09-08 06:59:10|||||||||1
1631084360000|2021-09-08 06:59:20|4518.34|4517.74|4518.09|4517.49|4518.34|4517.74|4518.09|4517.49|14
1631084370000|2021-09-08 06:59:30|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|39
1631084380000|2021-09-08 06:59:40|||||||||18
1631084390000|2021-09-08 06:59:50|4518.09|4517.49|4517.84|4517.24|4518.09|4517.49|4517.84|4517.24|69
1631084400000|2021-09-08 07:00:00|4517.34|4516.74|4516.84|4516.24|4517.34|4516.74|4516.84|4516.24|1436
1631084410000|2021-09-08 07:00:10|4517.09|4516.49|4517.59|4516.99|4517.59|4516.99|4516.84|4516.24|956
1631084420000|2021-09-08 07:00:20|4517.34|4516.74|4517.09|4516.49|4517.84|4517.24|4516.84|4516.24|514
1631084430000|2021-09-08 07:00:30|4516.96|4516.36|4516.84|4516.24|4517.71|4517.11|4516.84|4516.24|421
1631084440000|2021-09-08 07:00:40|4517.09|4516.49|4518.09|4517.49|4518.09|4517.49|4516.84|4516.24|216
1631084450000|2021-09-08 07:00:50|4517.84|4517.24|4517.34|4516.74|4518.09|4517.49|4517.34|4516.74|403
1631084460000|2021-09-08 07:01:00|4517.09|4516.49|4517.34|4516.74|4517.34|4516.74|4516.84|4516.24|554
1631084470000|2021-09-08 07:01:10|4517.09|4516.49|4517.34|4516.74|4517.34|4516.74|4516.84|4516.24|209
1631084480000|2021-09-08 07:01:20|4517.59|4516.99|4516.84|4516.24|4517.59|4516.99|4516.84|4516.24|176
1631084490000|2021-09-08 07:01:30|4517.09|4516.49|4517.34|4516.74|4517.34|4516.74|4516.84|4516.24|398
1631084500000|2021-09-08 07:01:40|4517.21|4516.61|4516.84|4516.24|4517.21|4516.61|4516.84|4516.24|274
1631084510000|2021-09-08 07:01:50|||||||||859
1631084520000|2021-09-08 07:02:00|4517.09|4516.49|4517.09|4516.49|4517.59|4516.99|4517.09|4516.49|452
1631084530000|2021-09-08 07:02:10|4516.96|4516.36|4517.59|4516.99|4517.59|4516.99|4516.84|4516.24|321
1631084540000|2021-09-08 07:02:20|4517.84|4517.24|4517.84|4517.24|4518.09|4517.49|4517.59|4516.99|241
1631084550000|2021-09-08 07:02:30|4517.59|4516.99|4518.09|4517.49|4518.34|4517.74|4517.59|4516.99|139
1631084560000|2021-09-08 07:02:40|4517.84|4517.24|4517.84|4517.24|4518.09|4517.49|4517.59|4516.99|262
1631084570000|2021-09-08 07:02:50|4517.59|4516.99|4517.09|4516.49|4517.84|4517.24|4517.09|4516.49|304
1631084580000|2021-09-08 07:03:00|4516.84|4516.24|4516.84|4516.24|4517.09|4516.49|4516.84|4516.24|570
1631084590000|2021-09-08 07:03:10|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|630
1631084600000|2021-09-08 07:03:20|4516.96|4516.36|4518.09|4517.49|4518.09|4517.49|4516.96|4516.36|248
1631084610000|2021-09-08 07:03:30|4517.84|4517.24|4517.34|4516.74|4517.84|4517.24|4517.34|4516.74|150
1631084620000|2021-09-08 07:03:40|4517.09|4516.49|4516.84|4516.24|4517.34|4516.74|4516.84|4516.24|188
1631084630000|2021-09-08 07:03:50|4517.09|4516.49|4517.09|4516.49|4517.34|4516.74|4516.84|4516.24|287
1631084640000|2021-09-08 07:04:00|4516.84|4516.24|4516.84|4516.24|4517.09|4516.49|4516.84|4516.24|421
1631084650000|2021-09-08 07:04:10|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4516.84|4516.24|267
1631084660000|2021-09-08 07:04:20|4516.84|4516.24|4517.34|4516.74|4517.34|4516.74|4516.84|4516.24|348
1631084670000|2021-09-08 07:04:30|4517.59|4516.99|4517.34|4516.74|4517.59|4516.99|4517.34|4516.74|120
1631084680000|2021-09-08 07:04:40|4517.59|4516.99|4517.09|4516.49|4517.59|4516.99|4516.84|4516.24|151
1631084690000|2021-09-08 07:04:50|4516.84|4516.24|4516.84|4516.24|4517.09|4516.49|4516.84|4516.24|83
1631084700000|2021-09-08 07:05:00|4516.09|4515.49|4514.84|4514.24|4516.09|4515.49|4514.84|4514.24|901
1631084710000|2021-09-08 07:05:10|4514.59|4513.99|4513.84|4513.24|4514.59|4513.99|4513.59|4512.99|864
1631084720000|2021-09-08 07:05:20|4514.09|4513.49|4514.84|4514.24|4514.84|4514.24|4514.09|4513.49|283
1631084730000|2021-09-08 07:05:30|4515.09|4514.49|4514.84|4514.24|4515.34|4514.74|4514.59|4513.99|233
1631084740000|2021-09-08 07:05:40|4514.71|4514.11|4514.09|4513.49|4514.71|4514.11|4513.84|4513.24|129
1631084750000|2021-09-08 07:05:50|4513.84|4513.24|4513.84|4513.24|4513.84|4513.24|4513.59|4512.99|69
1631084760000|2021-09-08 07:06:00|4513.34|4512.74|4511.84|4511.24|4513.34|4512.74|4511.84|4511.24|1743
1631084770000|2021-09-08 07:06:10|4512.09|4511.49|4512.84|4512.24|4512.84|4512.24|4512.09|4511.49|690
1631084780000|2021-09-08 07:06:20|4512.59|4511.99|4512.34|4511.74|4512.84|4512.24|4512.34|4511.74|209
1631084790000|2021-09-08 07:06:30|4512.09|4511.49|4512.09|4511.49|4512.21|4511.61|4511.84|4511.24|279
1631084800000|2021-09-08 07:06:40|4511.84|4511.24|4511.84|4511.24|4512.09|4511.49|4511.84|4511.24|156
1631084810000|2021-09-08 07:06:50|4512.09|4511.49|4511.84|4511.24|4512.09|4511.49|4511.84|4511.24|393
1631084820000|2021-09-08 07:07:00|4512.09|4511.49|4512.34|4511.74|4512.59|4511.99|4512.09|4511.49|497
1631084830000|2021-09-08 07:07:10|4512.09|4511.49|4512.84|4512.24|4513.09|4512.49|4512.09|4511.49|302
1631084840000|2021-09-08 07:07:20|4512.71|4512.11|4512.84|4512.24|4512.84|4512.24|4512.59|4511.99|98
1631084850000|2021-09-08 07:07:30|4512.34|4511.74|4512.59|4511.99|4512.59|4511.99|4512.34|4511.74|99
1631084860000|2021-09-08 07:07:40|4512.84|4512.24|4513.59|4512.99|4513.59|4512.99|4512.59|4511.99|191
1631084870000|2021-09-08 07:07:50|4513.84|4513.24|4513.09|4512.49|4514.09|4513.49|4513.09|4512.49|258
1631084880000|2021-09-08 07:08:00|4512.84|4512.24|4511.84|4511.24|4512.84|4512.24|4511.84|4511.24|441
1631084890000|2021-09-08 07:08:10|4512.09|4511.49|4511.96|4511.36|4512.09|4511.49|4511.84|4511.24|180
1631084900000|2021-09-08 07:08:20|4511.84|4511.24|4512.09|4511.49|4512.09|4511.49|4511.84|4511.24|210
1631084910000|2021-09-08 07:08:30|4511.84|4511.24|4511.84|4511.24|4511.84|4511.24|4511.84|4511.24|53
1631084920000|2021-09-08 07:08:40|||||||||354
1631084930000|2021-09-08 07:08:50|4512.09|4511.49|4512.34|4511.74|4512.34|4511.74|4512.09|4511.49|438
1631084940000|2021-09-08 07:09:00|4512.09|4511.49|4512.09|4511.49|4512.09|4511.49|4511.84|4511.24|175
1631084950000|2021-09-08 07:09:10|4511.84|4511.24|4511.84|4511.24|4511.84|4511.24|4511.84|4511.24|65
1631084960000|2021-09-08 07:09:20|4512.09|4511.49|4512.09|4511.49|4512.09|4511.49|4511.84|4511.24|42
1631084970000|2021-09-08 07:09:30|4512.34|4511.74|4511.84|4511.24|4512.34|4511.74|4511.84|4511.24|232
1631084980000|2021-09-08 07:09:40|||||||||260
1631084990000|2021-09-08 07:09:50|4512.09|4511.49|4511.84|4511.24|4512.09|4511.49|4511.84|4511.24|151
1631085000000|2021-09-08 07:10:00|||||||||484
1631085010000|2021-09-08 07:10:10|4510.34|4509.74|4508.84|4508.24|4510.34|4509.74|4508.59|4507.99|1806
1631085020000|2021-09-08 07:10:20|4509.09|4508.49|4510.34|4509.74|4510.84|4510.24|4509.09|4508.49|643
1631085030000|2021-09-08 07:10:30|4510.59|4509.99|4510.34|4509.74|4511.09|4510.49|4510.34|4509.74|316
1631085040000|2021-09-08 07:10:40|4510.59|4509.99|4510.09|4509.49|4510.59|4509.99|4510.09|4509.49|145
1631085050000|2021-09-08 07:10:50|4510.34|4509.74|4509.09|4508.49|4510.59|4509.99|4508.84|4508.24|271
1631085060000|2021-09-08 07:11:00|4508.84|4508.24|4508.34|4507.74|4509.09|4508.49|4508.34|4507.74|317
1631085070000|2021-09-08 07:11:10|4508.84|4508.24|4510.34|4509.74|4510.34|4509.74|4508.84|4508.24|202
1631085080000|2021-09-08 07:11:20|4510.59|4509.99|4510.09|4509.49|4511.09|4510.49|4510.09|4509.49|199
1631085090000|2021-09-08 07:11:30|4509.84|4509.24|4509.09|4508.49|4509.84|4509.24|4508.59|4507.99|224
1631085100000|2021-09-08 07:11:40|4509.34|4508.74|4509.59|4508.99|4509.84|4509.24|4509.09|4508.49|237
1631085110000|2021-09-08 07:11:50|4509.84|4509.24|4509.59|4508.99|4509.84|4509.24|4509.59|4508.99|78
1631085120000|2021-09-08 07:12:00|4509.71|4509.11|4508.34|4507.74|4509.71|4509.11|4508.34|4507.74|164
1631085130000|2021-09-08 07:12:10|4508.09|4507.49|4508.09|4507.49|4508.34|4507.74|4507.84|4507.24|253
1631085140000|2021-09-08 07:12:20|4507.84|4507.24|4508.34|4507.74|4508.34|4507.74|4507.84|4507.24|217
1631085150000|2021-09-08 07:12:30|4508.59|4507.99|4506.96|4506.36|4508.59|4507.99|4506.84|4506.24|923
1631085160000|2021-09-08 07:12:40|4506.84|4506.24|4508.09|4507.49|4508.34|4507.74|4506.34|4505.74|556
1631085170000|2021-09-08 07:12:50|4508.34|4507.74|4508.34|4507.74|4508.59|4507.99|4508.09|4507.49|160
1631085180000|2021-09-08 07:13:00|4508.09|4507.49|4508.09|4507.49|4508.09|4507.49|4507.59|4506.99|100
1631085190000|2021-09-08 07:13:10|4507.84|4507.24|4507.59|4506.99|4507.84|4507.24|4507.59|4506.99|113
1631085200000|2021-09-08 07:13:20|4507.84|4507.24|4506.84|4506.24|4507.84|4507.24|4506.84|4506.24|188
1631085210000|2021-09-08 07:13:30|4507.09|4506.49|4507.34|4506.74|4507.59|4506.99|4507.09|4506.49|128
1631085220000|2021-09-08 07:13:40|4507.09|4506.49|4507.09|4506.49|4507.34|4506.74|4506.84|4506.24|117
1631085230000|2021-09-08 07:13:50|4506.84|4506.24|4507.09|4506.49|4507.34|4506.74|4506.59|4505.99|190
1631085240000|2021-09-08 07:14:00|4506.96|4506.36|4507.09|4506.49|4507.34|4506.74|4506.84|4506.24|80
1631085250000|2021-09-08 07:14:10|4506.84|4506.24|4507.09|4506.49|4507.09|4506.49|4506.84|4506.24|157
1631085260000|2021-09-08 07:14:20|4506.96|4506.36|4505.59|4504.99|4507.09|4506.49|4505.59|4504.99|1199
1631085270000|2021-09-08 07:14:30|4505.84|4505.24|4505.34|4504.74|4505.84|4505.24|4505.09|4504.49|375
1631085280000|2021-09-08 07:14:40|4505.09|4504.49|4505.59|4504.99|4505.59|4504.99|4504.59|4503.99|336
1631085290000|2021-09-08 07:14:50|4505.84|4505.24|4505.34|4504.74|4506.09|4505.49|4505.34|4504.74|290
1631085300000|2021-09-08 07:15:00|4505.09|4504.49|4505.09|4504.49|4505.34|4504.74|4504.34|4503.74|421
1631085310000|2021-09-08 07:15:10|4504.96|4504.36|4505.09|4504.49|4505.09|4504.49|4504.84|4504.24|162
1631085320000|2021-09-08 07:15:20|4504.84|4504.24|4505.84|4505.24|4505.84|4505.24|4504.84|4504.24|234
1631085330000|2021-09-08 07:15:30|4505.59|4504.99|4505.34|4504.74|4505.59|4504.99|4505.34|4504.74|115
1631085340000|2021-09-08 07:15:40|4505.09|4504.49|4505.34|4504.74|4505.59|4504.99|4505.09|4504.49|126
1631085350000|2021-09-08 07:15:50|4505.09|4504.49|4504.59|4503.99|4505.09|4504.49|4504.34|4503.74|469
1631085360000|2021-09-08 07:16:00|4504.46|4503.86|4505.59|4504.99|4505.59|4504.99|4504.34|4503.74|133
1631085370000|2021-09-08 07:16:10|4505.84|4505.24|4506.09|4505.49|4506.34|4505.74|4505.71|4505.11|202
1631085380000|2021-09-08 07:16:20|4505.84|4505.24|4506.09|4505.49|4506.34|4505.74|4505.84|4505.24|92
1631085390000|2021-09-08 07:16:30|4505.84|4505.24|4505.84|4505.24|4506.09|4505.49|4505.84|4505.24|64
1631085400000|2021-09-08 07:16:40|4506.09|4505.49|4504.84|4504.24|4506.09|4505.49|4504.59|4503.99|215
1631085410000|2021-09-08 07:16:50|4505.09|4504.49|4505.34|4504.74|4505.34|4504.74|4504.84|4504.24|118
1631085420000|2021-09-08 07:17:00|4505.59|4504.99|4506.09|4505.49|4506.09|4505.49|4505.21|4504.61|110
1631085430000|2021-09-08 07:17:10|4506.59|4505.99|4506.34|4505.74|4506.59|4505.99|4506.09|4505.49|204
1631085440000|2021-09-08 07:17:20|4506.21|4505.61|4506.59|4505.99|4506.59|4505.99|4506.21|4505.61|62
1631085450000|2021-09-08 07:17:30|4506.84|4506.24|4506.84|4506.24|4507.09|4506.49|4506.34|4505.74|267
1631085460000|2021-09-08 07:17:40|4507.09|4506.49|4506.46|4505.86|4507.09|4506.49|4506.09|4505.49|199
1631085470000|2021-09-08 07:17:50|4506.59|4505.99|4506.84|4506.24|4506.84|4506.24|4506.34|4505.74|92
1631085480000|2021-09-08 07:18:00|4506.71|4506.11|4506.84|4506.24|4507.09|4506.49|4506.59|4505.99|84
1631085490000|2021-09-08 07:18:10|4507.09|4506.49|4506.84|4506.24|4507.09|4506.49|4506.84|4506.24|94
1631085500000|2021-09-08 07:18:20|4507.09|4506.49|4507.09|4506.49|4507.09|4506.49|4507.09|4506.49|67
1631085510000|2021-09-08 07:18:30|4507.34|4506.74|4507.09|4506.49|4507.34|4506.74|4507.09|4506.49|208
1631085520000|2021-09-08 07:18:40|4507.34|4506.74|4507.34|4506.74|4507.59|4506.99|4507.34|4506.74|33
1631085530000|2021-09-08 07:18:50|4507.09|4506.49|4507.09|4506.49|4507.34|4506.74|4507.09|4506.49|66
1631085540000|2021-09-08 07:19:00|4506.84|4506.24|4506.84|4506.24|4506.84|4506.24|4506.59|4505.99|169
1631085550000|2021-09-08 07:19:10|4507.09|4506.49|4507.34|4506.74|4507.59|4506.99|4507.09|4506.49|104
1631085560000|2021-09-08 07:19:20|4507.59|4506.99|4507.59|4506.99|4507.59|4506.99|4507.59|4506.99|40
1631085570000|2021-09-08 07:19:30|4507.46|4506.86|4507.84|4507.24|4507.84|4507.24|4507.46|4506.86|83
1631085580000|2021-09-08 07:19:40|4507.59|4506.99|4507.59|4506.99|4507.59|4506.99|4507.34|4506.74|255
1631085590000|2021-09-08 07:19:50|4507.34|4506.74|4507.34|4506.74|4507.84|4507.24|4507.34|4506.74|197
1631085600000|2021-09-08 07:20:00|4507.59|4506.99|4507.34|4506.74|4507.59|4506.99|4507.34|4506.74|150
1631085610000|2021-09-08 07:20:10|4507.09|4506.49|4506.34|4505.74|4507.09|4506.49|4506.09|4505.49|193
1631085620000|2021-09-08 07:20:20|4506.59|4505.99|4506.09|4505.49|4506.84|4506.24|4506.09|4505.49|173
1631085630000|2021-09-08 07:20:30|4505.84|4505.24|4505.59|4504.99|4506.09|4505.49|4505.59|4504.99|293
1631085640000|2021-09-08 07:20:40|4505.71|4505.11|4505.59|4504.99|4505.71|4505.11|4505.09|4504.49|203
1631085650000|2021-09-08 07:20:50|4505.34|4504.74|4504.59|4503.99|4505.34|4504.74|4504.59|4503.99|256
1631085660000|2021-09-08 07:21:00|4504.34|4503.74|4505.09|4504.49|4505.09|4504.49|4503.84|4503.24|336
1631085670000|2021-09-08 07:21:10|4504.84|4504.24|4505.09|4504.49|4505.09|4504.49|4504.34|4503.74|235
1631085680000|2021-09-08 07:21:20|4505.34|4504.74|4505.59|4504.99|4505.84|4505.24|4505.34|4504.74|233
1631085690000|2021-09-08 07:21:30|4505.34|4504.74|4505.09|4504.49|4505.34|4504.74|4504.96|4504.36|99
1631085700000|2021-09-08 07:21:40|4505.34|4504.74|4505.84|4505.24|4506.09|4505.49|4505.34|4504.74|190
1631085710000|2021-09-08 07:21:50|4505.59|4504.99|4505.84|4505.24|4506.09|4505.49|4505.59|4504.99|146
1631085720000|2021-09-08 07:22:00|4505.59|4504.99|4504.84|4504.24|4505.59|4504.99|4504.59|4503.99|97
1631085730000|2021-09-08 07:22:10|4505.09|4504.49|4504.34|4503.74|4505.09|4504.49|4504.34|4503.74|92
1631085740000|2021-09-08 07:22:20|4504.59|4503.99|4504.34|4503.74|4504.59|4503.99|4504.09|4503.49|197
1631085750000|2021-09-08 07:22:30|4504.46|4503.86|4504.34|4503.74|4504.59|4503.99|4504.09|4503.49|74
1631085760000|2021-09-08 07:22:40|4504.59|4503.99|4504.34|4503.74|4504.59|4503.99|4504.34|4503.74|100
1631085770000|2021-09-08 07:22:50|4504.09|4503.49|4504.34|4503.74|4504.34|4503.74|4504.09|4503.49|90
1631085780000|2021-09-08 07:23:00|4504.21|4503.61|4503.84|4503.24|4504.34|4503.74|4503.84|4503.24|222
1631085790000|2021-09-08 07:23:10|4503.34|4502.74|4503.59|4502.99|4503.59|4502.99|4503.34|4502.74|296
1631085800000|2021-09-08 07:23:20|4503.84|4503.24|4503.59|4502.99|4503.84|4503.24|4503.59|4502.99|71
1631085810000|2021-09-08 07:23:30|4503.34|4502.74|4504.34|4503.74|4504.34|4503.74|4503.34|4502.74|119
1631085820000|2021-09-08 07:23:40|4504.09|4503.49|4504.34|4503.74|4504.59|4503.99|4504.09|4503.49|114
1631085830000|2021-09-08 07:23:50|4504.59|4503.99|4505.34|4504.74|4505.34|4504.74|4504.59|4503.99|112
1631085840000|2021-09-08 07:24:00|4505.09|4504.49|4504.59|4503.99|4505.09|4504.49|4504.34|4503.74|143
1631085850000|2021-09-08 07:24:10|4504.71|4504.11|4504.84|4504.24|4505.09|4504.49|4504.59|4503.99|25
1631085860000|2021-09-08 07:24:20|4505.09|4504.49|4505.34|4504.74|4505.59|4504.99|4505.09|4504.49|135
1631085870000|2021-09-08 07:24:30|4505.59|4504.99|4505.09|4504.49|4505.59|4504.99|4505.09|4504.49|90
1631085880000|2021-09-08 07:24:40|4505.21|4504.61|4505.09|4504.49|4505.34|4504.74|4505.09|4504.49|137
1631085890000|2021-09-08 07:24:50|4504.84|4504.24|4504.84|4504.24|4504.84|4504.24|4504.84|4504.24|31
1631085900000|2021-09-08 07:25:00|4504.59|4503.99|4503.59|4502.99|4504.59|4503.99|4503.59|4502.99|133
1631085910000|2021-09-08 07:25:10|4503.34|4502.74|4503.09|4502.49|4503.34|4502.74|4503.09|4502.49|180
1631085920000|2021-09-08 07:25:20|4503.59|4502.99|4503.09|4502.49|4503.59|4502.99|4502.59|4501.99|392
1631085930000|2021-09-08 07:25:30|4502.84|4502.24|4502.59|4501.99|4503.09|4502.49|4502.59|4501.99|227
1631085940000|2021-09-08 07:25:40|4502.34|4501.74|4502.34|4501.74|4502.59|4501.99|4502.34|4501.74|113
1631085950000|2021-09-08 07:25:50|4502.59|4501.99|4502.84|4502.24|4502.84|4502.24|4501.84|4501.24|687
1631085960000|2021-09-08 07:26:00|4503.09|4502.49|4503.34|4502.74|4503.84|4503.24|4503.09|4502.49|222
1631085970000|2021-09-08 07:26:10|4503.59|4502.99|4504.09|4503.49|4504.09|4503.49|4503.59|4502.99|126
1631085980000|2021-09-08 07:26:20|4504.21|4503.61|4504.59|4503.99|4504.84|4504.24|4504.21|4503.61|129
1631085990000|2021-09-08 07:26:30|4504.71|4504.11|4504.09|4503.49|4504.71|4504.11|4504.09|4503.49|89
1631086000000|2021-09-08 07:26:40|4503.84|4503.24|4503.59|4502.99|4503.84|4503.24|4503.09|4502.49|167
1631086010000|2021-09-08 07:26:50|4503.34|4502.74|4503.09|4502.49|4503.34|4502.74|4502.71|4502.11|124
1631086020000|2021-09-08 07:27:00|4502.84|4502.24|4502.84|4502.24|4502.84|4502.24|4502.59|4501.99|101
1631086030000|2021-09-08 07:27:10|4502.96|4502.36|4503.84|4503.24|4503.84|4503.24|4502.84|4502.24|37
1631086040000|2021-09-08 07:27:20|4504.09|4503.49|4503.59|4502.99|4504.09|4503.49|4503.34|4502.74|210
1631086050000|2021-09-08 07:27:30|4503.84|4503.24|4503.84|4503.24|4504.09|4503.49|4503.59|4502.99|111
1631086060000|2021-09-08 07:27:40|4504.09|4503.49|4503.59|4502.99|4504.09|4503.49|4503.59|4502.99|46
1631086070000|2021-09-08 07:27:50|4503.84|4503.24|4504.59|4503.99|4504.59|4503.99|4503.59|4502.99|75
1631086080000|2021-09-08 07:28:00|4504.84|4504.24|4504.84|4504.24|4505.09|4504.49|4504.59|4503.99|281
1631086090000|2021-09-08 07:28:10|4504.96|4504.36|4505.09|4504.49|4505.09|4504.49|4504.84|4504.24|66
1631086100000|2021-09-08 07:28:20|4504.84|4504.24|4504.84|4504.24|4505.09|4504.49|4504.84|4504.24|31
1631086110000|2021-09-08 07:28:30|4505.09|4504.49|4504.84|4504.24|4505.09|4504.49|4504.59|4503.99|62
1631086120000|2021-09-08 07:28:40|4505.09|4504.49|4505.34|4504.74|4505.34|4504.74|4504.96|4504.36|37
1631086130000|2021-09-08 07:28:50|4505.59|4504.99|4505.34|4504.74|4505.71|4505.11|4505.34|4504.74|189
1631086140000|2021-09-08 07:29:00|4505.59|4504.99|4505.34|4504.74|4505.84|4505.24|4505.34|4504.74|169
1631086150000|2021-09-08 07:29:10|4505.59|4504.99|4505.09|4504.49|4505.59|4504.99|4504.84|4504.24|54
1631086160000|2021-09-08 07:29:20|4504.96|4504.36|4505.09|4504.49|4505.09|4504.49|4504.96|4504.36|2
1631086170000|2021-09-08 07:29:30|4504.84|4504.24|4504.84|4504.24|4505.09|4504.49|4504.59|4503.99|170
1631086180000|2021-09-08 07:29:40|4504.59|4503.99|4504.34|4503.74|4504.59|4503.99|4504.34|4503.74|26
1631086190000|2021-09-08 07:29:50|4504.46|4503.86|4504.84|4504.24|4504.84|4504.24|4504.09|4503.49|82
1631086200000|2021-09-08 07:30:00|4504.34|4503.74|4503.84|4503.24|4504.59|4503.99|4503.59|4502.99|248
1631086210000|2021-09-08 07:30:10|4504.09|4503.49|4503.59|4502.99|4504.09|4503.49|4503.59|4502.99|243
1631086220000|2021-09-08 07:30:20|4503.46|4502.86|4503.34|4502.74|4503.46|4502.86|4503.09|4502.49|108
1631086230000|2021-09-08 07:30:30|4503.09|4502.49|4502.34|4501.74|4503.09|4502.49|4502.34|4501.74|149
1631086240000|2021-09-08 07:30:40|4502.59|4501.99|4502.59|4501.99|4502.59|4501.99|4502.09|4501.49|148
1631086250000|2021-09-08 07:30:50|4502.84|4502.24|4503.84|4503.24|4503.84|4503.24|4502.84|4502.24|149
1631086260000|2021-09-08 07:31:00|4504.09|4503.49|4503.96|4503.36|4504.34|4503.74|4503.84|4503.24|160
1631086270000|2021-09-08 07:31:10|4503.84|4503.24|4503.34|4502.74|4503.84|4503.24|4503.34|4502.74|149
1631086280000|2021-09-08 07:31:20|4503.09|4502.49|4502.34|4501.74|4503.21|4502.61|4502.09|4501.49|234
1631086290000|2021-09-08 07:31:30|4502.59|4501.99|4502.09|4501.49|4502.59|4501.99|4502.09|4501.49|44
1631086300000|2021-09-08 07:31:40|4501.96|4501.36|4502.34|4501.74|4502.59|4501.99|4501.84|4501.24|507
1631086310000|2021-09-08 07:31:50|4502.46|4501.86|4502.34|4501.74|4502.59|4501.99|4502.09|4501.49|189
1631086320000|2021-09-08 07:32:00|4502.46|4501.86|4502.34|4501.74|4502.84|4502.24|4502.09|4501.49|190
1631086330000|2021-09-08 07:32:10|4502.09|4501.49|4502.59|4501.99|4502.59|4501.99|4502.09|4501.49|114
1631086340000|2021-09-08 07:32:20|4502.34|4501.74|4502.34|4501.74|4502.59|4501.99|4502.09|4501.49|67
1631086350000|2021-09-08 07:32:30|4502.59|4501.99|4501.84|4501.24|4502.59|4501.99|4501.84|4501.24|200
1631086360000|2021-09-08 07:32:40|4502.09|4501.49|4502.09|4501.49|4502.09|4501.49|4501.84|4501.24|170
1631086370000|2021-09-08 07:32:50|4502.34|4501.74|4503.09|4502.49|4503.34|4502.74|4502.34|4501.74|201
1631086380000|2021-09-08 07:33:00|4503.21|4502.61|4503.59|4502.99|4503.59|4502.99|4502.96|4502.36|109
1631086390000|2021-09-08 07:33:10|4503.34|4502.74|4504.34|4503.74|4504.59|4503.99|4503.34|4502.74|198
1631086400000|2021-09-08 07:33:20|4504.59|4503.99|4504.59|4503.99|4504.59|4503.99|4504.09|4503.49|75
1631086410000|2021-09-08 07:33:30|4504.34|4503.74|4504.59|4503.99|4504.84|4504.24|4504.34|4503.74|129
1631086420000|2021-09-08 07:33:40|4504.84|4504.24|4504.59|4503.99|4505.09|4504.49|4504.59|4503.99|68
1631086430000|2021-09-08 07:33:50|4504.71|4504.11|4504.84|4504.24|4504.84|4504.24|4504.34|4503.74|70
1631086440000|2021-09-08 07:34:00|4505.09|4504.49|4505.34|4504.74|4505.34|4504.74|4505.09|4504.49|113
1631086450000|2021-09-08 07:34:10|4505.09|4504.49|4504.84|4504.24|4505.09|4504.49|4504.59|4503.99|75
1631086460000|2021-09-08 07:34:20|4504.59|4503.99|4504.59|4503.99|4504.59|4503.99|4504.34|4503.74|34
1631086470000|2021-09-08 07:34:30|4504.34|4503.74|4504.34|4503.74|4504.59|4503.99|4504.09|4503.49|77
1631086480000|2021-09-08 07:34:40|4504.09|4503.49|4504.21|4503.61|4504.21|4503.61|4504.09|4503.49|61
1631086490000|2021-09-08 07:34:50|4504.09|4503.49|4504.34|4503.74|4504.34|4503.74|4504.09|4503.49|52
1631086500000|2021-09-08 07:35:00|4504.46|4503.86|4503.84|4503.24|4504.59|4503.99|4503.84|4503.24|68
1631086510000|2021-09-08 07:35:10|4504.09|4503.49|4503.96|4503.36|4504.09|4503.49|4503.84|4503.24|97
1631086520000|2021-09-08 07:35:20|4504.09|4503.49|4504.34|4503.74|4504.34|4503.74|4504.09|4503.49|92
1631086530000|2021-09-08 07:35:30|4504.09|4503.49|4504.09|4503.49|4504.34|4503.74|4504.09|4503.49|44
1631086540000|2021-09-08 07:35:40|4504.21|4503.61|4504.09|4503.49|4504.21|4503.61|4503.96|4503.36|82
1631086550000|2021-09-08 07:35:50|4504.34|4503.74|4505.09|4504.49|4505.09|4504.49|4504.34|4503.74|116
1631086560000|2021-09-08 07:36:00|4504.96|4504.36|4504.84|4504.24|4505.34|4504.74|4504.84|4504.24|174
1631086570000|2021-09-08 07:36:10|4505.09|4504.49|4505.34|4504.74|4505.34|4504.74|4505.09|4504.49|44
1631086580000|2021-09-08 07:36:20|4505.09|4504.49|4505.59|4504.99|4505.84|4505.24|4505.09|4504.49|186
1631086590000|2021-09-08 07:36:30|4505.71|4505.11|4505.84|4505.24|4505.84|4505.24|4505.46|4504.86|97
1631086600000|2021-09-08 07:36:40|4506.09|4505.49|4505.59|4504.99|4506.09|4505.49|4505.34|4504.74|78
1631086610000|2021-09-08 07:36:50|4505.84|4505.24|4505.59|4504.99|4505.84|4505.24|4505.59|4504.99|105
1631086620000|2021-09-08 07:37:00|4505.34|4504.74|4504.84|4504.24|4505.59|4504.99|4504.59|4503.99|168
1631086630000|2021-09-08 07:37:10|4505.09|4504.49|4504.59|4503.99|4505.09|4504.49|4504.34|4503.74|162
1631086640000|2021-09-08 07:37:20|4504.34|4503.74|4504.09|4503.49|4504.34|4503.74|4504.09|4503.49|42
1631086650000|2021-09-08 07:37:30|4504.34|4503.74|4503.96|4503.36|4504.34|4503.74|4503.84|4503.24|77
1631086660000|2021-09-08 07:37:40|4504.09|4503.49|4503.84|4503.24|4504.09|4503.49|4503.59|4502.99|78
1631086670000|2021-09-08 07:37:50|4503.71|4503.11|4503.59|4502.99|4503.84|4503.24|4503.34|4502.74|108
1631086680000|2021-09-08 07:38:00|4503.34|4502.74|4504.09|4503.49|4504.09|4503.49|4503.34|4502.74|123
1631086690000|2021-09-08 07:38:10|4504.34|4503.74|4504.59|4503.99|4504.84|4504.24|4504.34|4503.74|150
1631086700000|2021-09-08 07:38:20|4504.71|4504.11|4504.59|4503.99|4504.84|4504.24|4504.34|4503.74|57
1631086710000|2021-09-08 07:38:30|4504.71|4504.11|4504.59|4503.99|4504.71|4504.11|4504.34|4503.74|47
1631086720000|2021-09-08 07:38:40|4504.34|4503.74|4504.34|4503.74|4504.59|4503.99|4504.34|4503.74|33
1631086730000|2021-09-08 07:38:50|4504.59|4503.99|4504.59|4503.99|4504.59|4503.99|4504.34|4503.74|30
1631086740000|2021-09-08 07:39:00|4504.34|4503.74|4505.84|4505.24|4505.84|4505.24|4504.34|4503.74|188
1631086750000|2021-09-08 07:39:10|4506.09|4505.49|4506.09|4505.49|4506.09|4505.49|4505.84|4505.24|145
1631086760000|2021-09-08 07:39:20|4506.34|4505.74|4505.09|4504.49|4506.34|4505.74|4505.09|4504.49|129
1631086770000|2021-09-08 07:39:30|4504.84|4504.24|4505.34|4504.74|4505.34|4504.74|4504.84|4504.24|148
1631086780000|2021-09-08 07:39:40|4505.09|4504.49|4505.34|4504.74|4505.34|4504.74|4504.84|4504.24|61
1631086790000|2021-09-08 07:39:50|4505.59|4504.99|4505.34|4504.74|4505.59|4504.99|4505.34|4504.74|62
1631086800000|2021-09-08 07:40:00|4505.59|4504.99|4505.09|4504.49|4506.09|4505.49|4505.09|4504.49|140
1631086810000|2021-09-08 07:40:10|4504.96|4504.36|4504.84|4504.24|4505.09|4504.49|4504.34|4503.74|133
1631086820000|2021-09-08 07:40:20|4504.46|4503.86|4504.84|4504.24|4504.84|4504.24|4504.34|4503.74|48
1631086830000|2021-09-08 07:40:30|4505.09|4504.49|4505.34|4504.74|4505.46|4504.86|4505.09|4504.49|154
1631086840000|2021-09-08 07:40:40|4505.59|4504.99|4505.84|4505.24|4506.09|4505.49|4505.34|4504.74|109
1631086850000|2021-09-08 07:40:50|4505.59|4504.99|4505.59|4504.99|4505.84|4505.24|4505.46|4504.86|63
1631086860000|2021-09-08 07:41:00|4505.34|4504.74|4505.09|4504.49|4505.34|4504.74|4504.96|4504.36|90
1631086870000|2021-09-08 07:41:10|4505.34|4504.74|4505.34|4504.74|4505.34|4504.74|4505.34|4504.74|40
1631086880000|2021-09-08 07:41:20|4505.09|4504.49|4505.09|4504.49|4505.34|4504.74|4505.09|4504.49|53
1631086890000|2021-09-08 07:41:30|4504.84|4504.24|4504.84|4504.24|4504.84|4504.24|4504.71|4504.11|78
1631086900000|2021-09-08 07:41:40|4505.09|4504.49|4504.84|4504.24|4505.09|4504.49|4504.84|4504.24|27
1631086910000|2021-09-08 07:41:50|4504.96|4504.36|4504.84|4504.24|4505.09|4504.49|4504.59|4503.99|63
1631086920000|2021-09-08 07:42:00|4504.71|4504.11|4505.34|4504.74|4505.59|4504.99|4504.59|4503.99|61
1631086930000|2021-09-08 07:42:10|4505.09|4504.49|4504.84|4504.24|4505.09|4504.49|4504.84|4504.24|36
1631086940000|2021-09-08 07:42:20|4504.96|4504.36|4504.71|4504.11|4504.96|4504.36|4504.59|4503.99|43
1631086950000|2021-09-08 07:42:30|4504.59|4503.99|4504.59|4503.99|4504.84|4504.24|4504.59|4503.99|36
1631086960000|2021-09-08 07:42:40|4504.84|4504.24|4504.59|4503.99|4504.84|4504.24|4504.59|4503.99|12
1631086970000|2021-09-08 07:42:50|4504.09|4503.49|4504.09|4503.49|4504.09|4503.49|4504.09|4503.49|58
1631086980000|2021-09-08 07:43:00|4503.84|4503.24|4504.34|4503.74|4504.34|4503.74|4503.84|4503.24|36
1631086990000|2021-09-08 07:43:10|4504.59|4503.99|4504.59|4503.99|4504.59|4503.99|4504.59|4503.99|51
1631087000000|2021-09-08 07:43:20|4504.34|4503.74|4504.59|4503.99|4504.59|4503.99|4504.34|4503.74|59
1631087010000|2021-09-08 07:43:30|4504.34|4503.74|4504.09|4503.49|4504.34|4503.74|4504.09|4503.49|24
1631087020000|2021-09-08 07:43:40|4504.34|4503.74|4504.34|4503.74|4504.34|4503.74|4504.09|4503.49|46
1631087030000|2021-09-08 07:43:50|4504.59|4503.99|4504.84|4504.24|4505.09|4504.49|4504.59|4503.99|53
1631087040000|2021-09-08 07:44:00|4505.09|4504.49|4505.09|4504.49|4505.34|4504.74|4504.84|4504.24|64
1631087050000|2021-09-08 07:44:10|4505.21|4504.61|4505.34|4504.74|4505.34|4504.74|4505.09|4504.49|58
1631087060000|2021-09-08 07:44:20|4505.21|4504.61|4505.09|4504.49|4505.34|4504.74|4505.09|4504.49|18
1631087070000|2021-09-08 07:44:30|4505.34|4504.74|4505.34|4504.74|4505.59|4504.99|4505.34|4504.74|60
1631087080000|2021-09-08 07:44:40|4505.59|4504.99|4505.34|4504.74|4505.59|4504.99|4505.34|4504.74|55
1631087090000|2021-09-08 07:44:50|4505.59|4504.99|4505.59|4504.99|4505.84|4505.24|4505.59|4504.99|61
1631087100000|2021-09-08 07:45:00|4505.84|4505.24|4505.34|4504.74|4505.84|4505.24|4505.09|4504.49|148
1631087110000|2021-09-08 07:45:10|4505.21|4504.61|4505.09|4504.49|4505.34|4504.74|4505.09|4504.49|62
1631087120000|2021-09-08 07:45:20|4505.34|4504.74|4504.84|4504.24|4505.34|4504.74|4504.84|4504.24|42
1631087130000|2021-09-08 07:45:30|4504.59|4503.99|4504.34|4503.74|4504.59|4503.99|4504.34|4503.74|66
1631087140000|2021-09-08 07:45:40|4504.09|4503.49|4504.09|4503.49|4504.34|4503.74|4504.09|4503.49|1056
1631087150000|2021-09-08 07:45:50|4504.34|4503.74|4504.84|4504.24|4504.84|4504.24|4504.34|4503.74|117
1631087160000|2021-09-08 07:46:00|4504.59|4503.99|4504.59|4503.99|4504.84|4504.24|4504.34|4503.74|168
1631087170000|2021-09-08 07:46:10|4504.34|4503.74|4503.59|4502.99|4504.34|4503.74|4503.59|4502.99|296
1631087180000|2021-09-08 07:46:20|4503.84|4503.24|4503.59|4502.99|4503.84|4503.24|4503.34|4502.74|254
1631087190000|2021-09-08 07:46:30|4503.46|4502.86|4503.59|4502.99|4503.59|4502.99|4503.34|4502.74|143
1631087200000|2021-09-08 07:46:40|4503.84|4503.24|4503.84|4503.24|4504.34|4503.74|4503.84|4503.24|544
1631087210000|2021-09-08 07:46:50|4503.59|4502.99|4504.09|4503.49|4504.09|4503.49|4503.34|4502.74|423
1631087220000|2021-09-08 07:47:00|4503.84|4503.24|4504.09|4503.49|4504.09|4503.49|4503.84|4503.24|88
1631087230000|2021-09-08 07:47:10|4504.34|4503.74|4504.09|4503.49|4504.59|4503.99|4504.09|4503.49|99
1631087240000|2021-09-08 07:47:20|4504.34|4503.74|4504.09|4503.49|4504.34|4503.74|4503.84|4503.24|44
1631087250000|2021-09-08 07:47:30|4503.96|4503.36|4503.96|4503.36|4504.09|4503.49|4503.84|4503.24|44
1631087260000|2021-09-08 07:47:40|4504.09|4503.49|4504.09|4503.49|4504.34|4503.74|4503.84|4503.24|17
1631087270000|2021-09-08 07:47:50|4503.84|4503.24|4503.84|4503.24|4504.09|4503.49|4503.84|4503.24|30
1631087280000|2021-09-08 07:48:00|4503.59|4502.99|4503.59|4502.99|4503.59|4502.99|4503.34|4502.74|118
1631087290000|2021-09-08 07:48:10|4503.46|4502.86|4503.84|4503.24|4503.84|4503.24|4503.34|4502.74|82
1631087300000|2021-09-08 07:48:20|4503.59|4502.99|4503.59|4502.99|4503.59|4502.99|4503.59|4502.99|11
1631087310000|2021-09-08 07:48:30|4503.84|4503.24|4504.34|4503.74|4504.34|4503.74|4503.84|4503.24|51
1631087320000|2021-09-08 07:48:40|4504.59|4503.99|4503.84|4503.24|4504.59|4503.99|4503.84|4503.24|40
1631087330000|2021-09-08 07:48:50|4503.96|4503.36|4503.84|4503.24|4504.21|4503.61|4503.84|4503.24|34
1631087340000|2021-09-08 07:49:00|4504.09|4503.49|4503.46|4502.86|4504.09|4503.49|4503.46|4502.86|41
1631087350000|2021-09-08 07:49:10|4503.59|4502.99|4503.34|4502.74|4503.59|4502.99|4503.34|4502.74|229
1631087360000|2021-09-08 07:49:20|4503.09|4502.49|4503.09|4502.49|4503.34|4502.74|4503.09|4502.49|48
1631087370000|2021-09-08 07:49:30|4502.84|4502.24|4502.59|4501.99|4502.84|4502.24|4502.59|4501.99|77
1631087380000|2021-09-08 07:49:40|4502.84|4502.24|4502.84|4502.24|4502.96|4502.36|4502.59|4501.99|96
1631087390000|2021-09-08 07:49:50|4502.96|4502.36|4503.84|4503.24|4503.84|4503.24|4502.84|4502.24|41
1631087400000|2021-09-08 07:50:00|4503.59|4502.99|4503.59|4502.99|4504.09|4503.49|4503.59|4502.99|120
1631087410000|2021-09-08 07:50:10|4503.34|4502.74|4503.59|4502.99|4503.59|4502.99|4503.34|4502.74|50
1631087420000|2021-09-08 07:50:20|4503.34|4502.74|4503.21|4502.61|4503.34|4502.74|4503.21|4502.61|30
1631087430000|2021-09-08 07:50:30|4503.34|4502.74|4503.09|4502.49|4503.34|4502.74|4503.09|4502.49|32
1631087440000|2021-09-08 07:50:40|4502.96|4502.36|4502.84|4502.24|4502.96|4502.36|4502.84|4502.24|52
1631087450000|2021-09-08 07:50:50|4503.09|4502.49|4502.84|4502.24|4503.09|4502.49|4502.84|4502.24|54
1631087460000|2021-09-08 07:51:00|4502.59|4501.99|4502.59|4501.99|4502.59|4501.99|4502.59|4501.99|40
1631087470000|2021-09-08 07:51:10|4502.84|4502.24|4502.84|4502.24|4502.84|4502.24|4502.84|4502.24|48
1631087480000|2021-09-08 07:51:20|4502.59|4501.99|4503.09|4502.49|4503.09|4502.49|4502.59|4501.99|51
1631087490000|2021-09-08 07:51:30|4502.84|4502.24|4503.09|4502.49|4503.09|4502.49|4502.84|4502.24|38
1631087500000|2021-09-08 07:51:40|4503.34|4502.74|4503.34|4502.74|4503.34|4502.74|4503.21|4502.61|56
1631087510000|2021-09-08 07:51:50|4503.59|4502.99|4503.59|4502.99|4503.84|4503.24|4503.59|4502.99|95
1631087520000|2021-09-08 07:52:00|4503.34|4502.74|4502.84|4502.24|4503.59|4502.99|4502.84|4502.24|96
1631087530000|2021-09-08 07:52:10|4502.59|4501.99|4502.59|4501.99|4502.84|4502.24|4502.59|4501.99|59
1631087540000|2021-09-08 07:52:20|4502.84|4502.24|4502.84|4502.24|4502.84|4502.24|4502.59|4501.99|48
1631087550000|2021-09-08 07:52:30|4503.09|4502.49|4503.09|4502.49|4503.34|4502.74|4503.09|4502.49|28
1631087560000|2021-09-08 07:52:40|4502.96|4502.36|4503.09|4502.49|4503.09|4502.49|4502.96|4502.36|19
1631087570000|2021-09-08 07:52:50|4502.84|4502.24|4502.59|4501.99|4502.84|4502.24|4502.59|4501.99|37
1631087580000|2021-09-08 07:53:00|4502.71|4502.11|4503.09|4502.49|4503.09|4502.49|4502.71|4502.11|54
1631087590000|2021-09-08 07:53:10|4503.34|4502.74|4503.59|4502.99|4503.59|4502.99|4503.34|4502.74|46
1631087600000|2021-09-08 07:53:20|||||||||1
1631087610000|2021-09-08 07:53:30|4503.71|4503.11|4504.09|4503.49|4504.34|4503.74|4503.71|4503.11|69
1631087620000|2021-09-08 07:53:40|4504.34|4503.74|4504.34|4503.74|4504.34|4503.74|4504.34|4503.74|59
1631087630000|2021-09-08 07:53:50|4504.59|4503.99|4504.59|4503.99|4504.59|4503.99|4504.34|4503.74|42
1631087640000|2021-09-08 07:54:00|4504.84|4504.24|4505.34|4504.74|4505.34|4504.74|4504.84|4504.24|112
1631087650000|2021-09-08 07:54:10|4505.59|4504.99|4505.59|4504.99|4505.84|4505.24|4505.59|4504.99|56
1631087660000|2021-09-08 07:54:20|4505.84|4505.24|4505.59|4504.99|4505.84|4505.24|4505.34|4504.74|72
1631087670000|2021-09-08 07:54:30|4505.84|4505.24|4505.59|4504.99|4505.84|4505.24|4505.59|4504.99|83
1631087680000|2021-09-08 07:54:40|4505.71|4505.11|4505.84|4505.24|4505.84|4505.24|4505.59|4504.99|38
1631087690000|2021-09-08 07:54:50|4505.59|4504.99|4505.59|4504.99|4505.84|4505.24|4505.34|4504.74|83
1631087700000|2021-09-08 07:55:00|4505.34|4504.74|4504.84|4504.24|4505.34|4504.74|4504.84|4504.24|149
1631087710000|2021-09-08 07:55:10|4504.59|4503.99|4504.34|4503.74|4504.59|4503.99|4504.34|4503.74|43
1631087720000|2021-09-08 07:55:20|4504.09|4503.49|4504.34|4503.74|4504.34|4503.74|4504.09|4503.49|48
1631087730000|2021-09-08 07:55:30|4504.09|4503.49|4504.09|4503.49|4504.09|4503.49|4503.84|4503.24|25
1631087740000|2021-09-08 07:55:40|4503.84|4503.24|4503.59|4502.99|4503.84|4503.24|4503.59|4502.99|27
1631087750000|2021-09-08 07:55:50|4503.71|4503.11|4504.09|4503.49|4504.34|4503.74|4503.59|4502.99|163
1631087760000|2021-09-08 07:56:00|4504.34|4503.74|4504.34|4503.74|4504.59|4503.99|4504.34|4503.74|113
1631087770000|2021-09-08 07:56:10|4504.46|4503.86|4504.34|4503.74|4504.59|4503.99|4504.34|4503.74|40
1631087780000|2021-09-08 07:56:20|4504.09|4503.49|4504.34|4503.74|4504.34|4503.74|4504.09|4503.49|35
1631087790000|2021-09-08 07:56:30|4504.09|4503.49|4504.09|4503.49|4504.34|4503.74|4504.09|4503.49|57
1631087800000|2021-09-08 07:56:40|4504.34|4503.74|4504.34|4503.74|4504.34|4503.74|4504.34|4503.74|1
1631087810000|2021-09-08 07:56:50|4504.59|4503.99|4503.84|4503.24|4504.59|4503.99|4503.84|4503.24|113
1631087820000|2021-09-08 07:57:00|4504.09|4503.49|4503.84|4503.24|4504.09|4503.49|4503.84|4503.24|274
1631087830000|2021-09-08 07:57:10|4504.09|4503.49|4503.84|4503.24|4504.09|4503.49|4503.84|4503.24|69
1631087840000|2021-09-08 07:57:20|4504.09|4503.49|4503.84|4503.24|4504.09|4503.49|4503.84|4503.24|34
1631087850000|2021-09-08 07:57:30|4504.09|4503.49|4504.34|4503.74|4504.34|4503.74|4504.09|4503.49|42
1631087860000|2021-09-08 07:57:40|4504.09|4503.49|4504.09|4503.49|4504.09|4503.49|4503.84|4503.24|88
1631087870000|2021-09-08 07:57:50|4504.34|4503.74|4503.84|4503.24|4504.34|4503.74|4503.84|4503.24|25
1631087880000|2021-09-08 07:58:00|4504.09|4503.49|4504.34|4503.74|4504.34|4503.74|4504.09|4503.49|68
1631087890000|2021-09-08 07:58:10|4504.59|4503.99|4505.09|4504.49|4505.09|4504.49|4504.59|4503.99|41
1631087900000|2021-09-08 07:58:20|4505.34|4504.74|4505.09|4504.49|4505.34|4504.74|4505.09|4504.49|61
1631087910000|2021-09-08 07:58:30|4505.34|4504.74|4505.59|4504.99|4505.59|4504.99|4505.34|4504.74|51
1631087920000|2021-09-08 07:58:40|4505.46|4504.86|4504.84|4504.24|4505.59|4504.99|4504.84|4504.24|96
1631087930000|2021-09-08 07:58:50|4505.09|4504.49|4505.59|4504.99|4505.59|4504.99|4505.09|4504.49|36
1631087940000|2021-09-08 07:59:00|4505.34|4504.74|4505.34|4504.74|4505.59|4504.99|4505.34|4504.74|61
1631087950000|2021-09-08 07:59:10|4505.09|4504.49|4505.09|4504.49|4505.09|4504.49|4505.09|4504.49|21
1631087960000|2021-09-08 07:59:20|4504.84|4504.24|4504.59|4503.99|4504.84|4504.24|4504.59|4503.99|97
1631087970000|2021-09-08 07:59:30|4504.34|4503.74|4504.96|4504.36|4504.96|4504.36|4504.34|4503.74|54
1631087980000|2021-09-08 07:59:40|4505.09|4504.49|4505.09|4504.49|4505.34|4504.74|4504.96|4504.36|98
1631087990000|2021-09-08 07:59:50|4504.84|4504.24|4505.09|4504.49|4505.21|4504.61|4504.84|4504.24|18
1631088000000|2021-09-08 08:00:00|4505.34|4504.74|4504.34|4503.74|4505.34|4504.74|4504.09|4503.49|200
1631088010000|2021-09-08 08:00:10|4504.09|4503.49|4504.09|4503.49|4504.21|4503.61|4503.84|4503.24|171
1631088020000|2021-09-08 08:00:20|4504.21|4503.61|4504.34|4503.74|4504.34|4503.74|4503.96|4503.36|88
1631088030000|2021-09-08 08:00:30|4504.59|4503.99|4504.84|4504.24|4504.84|4504.24|4504.59|4503.99|43
1631088040000|2021-09-08 08:00:40|4504.59|4503.99|4504.34|4503.74|4504.59|4503.99|4504.09|4503.49|122
1631088050000|2021-09-08 08:00:50|4504.09|4503.49|4504.09|4503.49|4504.09|4503.49|4503.84|4503.24|123
1631088060000|2021-09-08 08:01:00|4503.96|4503.36|4503.84|4503.24|4504.09|4503.49|4503.84|4503.24|127
1631088070000|2021-09-08 08:01:10|4504.09|4503.49|4503.84|4503.24|4504.09|4503.49|4503.59|4502.99|101
1631088080000|2021-09-08 08:01:20|4503.59|4502.99|4503.84|4503.24|4503.84|4503.24|4503.59|4502.99|94
1631088090000|2021-09-08 08:01:30|4503.59|4502.99|4503.09|4502.49|4503.84|4503.24|4502.96|4502.36|82
1631088100000|2021-09-08 08:01:40|||||||||37
1631088110000|2021-09-08 08:01:50|4503.34|4502.74|4503.34|4502.74|4503.59|4502.99|4503.34|4502.74|62
1631088120000|2021-09-08 08:02:00|4503.21|4502.61|4503.09|4502.49|4503.34|4502.74|4503.09|4502.49|28
1631088130000|2021-09-08 08:02:10|4503.34|4502.74|4503.59|4502.99|4503.59|4502.99|4503.09|4502.49|62
1631088140000|2021-09-08 08:02:20|4503.34|4502.74|4503.34|4502.74|4503.34|4502.74|4503.34|4502.74|21
1631088150000|2021-09-08 08:02:30|4503.46|4502.86|4503.59|4502.99|4503.59|4502.99|4503.34|4502.74|46
1631088160000|2021-09-08 08:02:40|4503.34|4502.74|4503.59|4502.99|4503.59|4502.99|4503.34|4502.74|26
1631088170000|2021-09-08 08:02:50|4503.84|4503.24|4504.34|4503.74|4504.34|4503.74|4503.84|4503.24|59
1631088180000|2021-09-08 08:03:00|4504.21|4503.61|4504.09|4503.49|4504.34|4503.74|4504.09|4503.49|95
1631088190000|2021-09-08 08:03:10|||||||||8
1631088200000|2021-09-08 08:03:20|4504.34|4503.74|4504.34|4503.74|4504.34|4503.74|4503.84|4503.24|98
1631088210000|2021-09-08 08:03:30|4504.09|4503.49|4504.46|4503.86|4504.59|4503.99|4504.09|4503.49|23
1631088220000|2021-09-08 08:03:40|4504.34|4503.74|4504.84|4504.24|4504.84|4504.24|4504.34|4503.74|39
1631088230000|2021-09-08 08:03:50|4505.09|4504.49|4505.09|4504.49|4505.09|4504.49|4504.84|4504.24|75
1631088240000|2021-09-08 08:04:00|4505.34|4504.74|4505.59|4504.99|4506.09|4505.49|4505.34|4504.74|286
1631088250000|2021-09-08 08:04:10|4505.84|4505.24|4506.59|4505.99|4506.59|4505.99|4505.84|4505.24|204
1631088260000|2021-09-08 08:04:20|4506.34|4505.74|4506.84|4506.24|4507.09|4506.49|4506.34|4505.74|271
1631088270000|2021-09-08 08:04:30|4507.34|4506.74|4507.09|4506.49|4507.34|4506.74|4506.84|4506.24|141
1631088280000|2021-09-08 08:04:40|4507.34|4506.74|4507.59|4506.99|4507.59|4506.99|4507.34|4506.74|97
1631088290000|2021-09-08 08:04:50|4507.34|4506.74|4506.59|4505.99|4507.34|4506.74|4506.59|4505.99|110
1631088300000|2021-09-08 08:05:00|4506.84|4506.24|4506.59|4505.99|4506.84|4506.24|4506.59|4505.99|99
1631088310000|2021-09-08 08:05:10|4506.34|4505.74|4506.09|4505.49|4506.34|4505.74|4506.09|4505.49|89
1631088320000|2021-09-08 08:05:20|4506.21|4505.61|4507.09|4506.49|4507.34|4506.74|4506.09|4505.49|77
1631088330000|2021-09-08 08:05:30|4507.34|4506.74|4506.84|4506.24|4507.34|4506.74|4506.59|4505.99|118
1631088340000|2021-09-08 08:05:40|4506.59|4505.99|4506.84|4506.24|4506.84|4506.24|4506.59|4505.99|12
1631088350000|2021-09-08 08:05:50|4506.09|4505.49|4504.84|4504.24|4506.09|4505.49|4504.84|4504.24|449
1631088360000|2021-09-08 08:06:00|4505.09|4504.49|4505.59|4504.99|4506.09|4505.49|4505.09|4504.49|469
1631088370000|2021-09-08 08:06:10|4505.34|4504.74|4506.09|4505.49|4506.09|4505.49|4505.09|4504.49|361
1631088380000|2021-09-08 08:06:20|4505.84|4505.24|4505.84|4505.24|4505.84|4505.24|4505.59|4504.99|267
1631088390000|2021-09-08 08:06:30|||||||||2
1631088400000|2021-09-08 08:06:40|4505.59|4504.99|4505.84|4505.24|4505.84|4505.24|4505.59|4504.99|146
1631088410000|2021-09-08 08:06:50|4505.59|4504.99|4505.34|4504.74|4505.84|4505.24|4505.34|4504.74|417
1631088420000|2021-09-08 08:07:00|4505.09|4504.49|4505.09|4504.49|4505.34|4504.74|4504.84|4504.24|214
1631088430000|2021-09-08 08:07:10|4504.84|4504.24|4505.34|4504.74|4505.34|4504.74|4504.59|4503.99|336
1631088440000|2021-09-08 08:07:20|4505.59|4504.99|4504.59|4503.99|4505.59|4504.99|4504.59|4503.99|484
1631088450000|2021-09-08 08:07:30|4504.34|4503.74|4504.59|4503.99|4504.59|4503.99|4504.34|4503.74|62
1631088460000|2021-09-08 08:07:40|4504.84|4504.24|4504.84|4504.24|4504.84|4504.24|4504.59|4503.99|88
1631088470000|2021-09-08 08:07:50|4504.59|4503.99|4504.09|4503.49|4504.84|4504.24|4504.09|4503.49|105
1631088480000|2021-09-08 08:08:00|4504.34|4503.74|4503.96|4503.36|4504.34|4503.74|4503.84|4503.24|103
1631088490000|2021-09-08 08:08:10|4503.84|4503.24|4503.09|4502.49|4503.84|4503.24|4503.09|4502.49|136
1631088500000|2021-09-08 08:08:20|4502.84|4502.24|4502.59|4501.99|4503.09|4502.49|4502.59|4501.99|223
1631088510000|2021-09-08 08:08:30|4502.71|4502.11|4502.09|4501.49|4502.84|4502.24|4501.84|4501.24|532
1631088520000|2021-09-08 08:08:40|4501.84|4501.24|4501.84|4501.24|4502.09|4501.49|4501.84|4501.24|390
1631088530000|2021-09-08 08:08:50|||||||||478
1631088540000|2021-09-08 08:09:00|4502.09|4501.49|4502.59|4501.99|4502.59|4501.99|4502.09|4501.49|310
1631088550000|2021-09-08 08:09:10|4502.71|4502.11|4502.84|4502.24|4503.09|4502.49|4502.59|4501.99|351
1631088560000|2021-09-08 08:09:20|4502.59|4501.99|4503.84|4503.24|4504.09|4503.49|4502.59|4501.99|476
1631088570000|2021-09-08 08:09:30|4503.34|4502.74|4503.34|4502.74|4503.59|4502.99|4503.09|4502.49|132
1631088580000|2021-09-08 08:09:40|4503.09|4502.49|4503.34|4502.74|4503.34|4502.74|4503.09|4502.49|71
1631088590000|2021-09-08 08:09:50|4503.59|4502.99|4503.34|4502.74|4503.59|4502.99|4503.34|4502.74|117
1631088600000|2021-09-08 08:10:00|4503.09|4502.49|4502.34|4501.74|4503.34|4502.74|4502.34|4501.74|127
1631088610000|2021-09-08 08:10:10|4502.09|4501.49|4502.09|4501.49|4502.09|4501.49|4502.09|4501.49|114
1631088620000|2021-09-08 08:10:20|4502.34|4501.74|4502.09|4501.49|4502.34|4501.74|4501.84|4501.24|58
1631088630000|2021-09-08 08:10:30|4501.84|4501.24|4502.09|4501.49|4502.34|4501.74|4501.84|4501.24|101
1631088640000|2021-09-08 08:10:40|4502.34|4501.74|4502.09|4501.49|4502.34|4501.74|4502.09|4501.49|31
1631088650000|2021-09-08 08:10:50|4501.84|4501.24|4501.84|4501.24|4501.84|4501.24|4501.84|4501.24|120
1631088660000|2021-09-08 08:11:00|4502.09|4501.49|4502.59|4501.99|4502.59|4501.99|4501.84|4501.24|301
1631088670000|2021-09-08 08:11:10|4502.34|4501.74|4502.84|4502.24|4502.84|4502.24|4502.34|4501.74|131
1631088680000|2021-09-08 08:11:20|4502.59|4501.99|4502.34|4501.74|4502.84|4502.24|4502.34|4501.74|47
1631088690000|2021-09-08 08:11:30|4501.84|4501.24|4502.59|4501.99|4502.59|4501.99|4501.84|4501.24|236
1631088700000|2021-09-08 08:11:40|4502.46|4501.86|4502.34|4501.74|4502.59|4501.99|4502.34|4501.74|81
1631088710000|2021-09-08 08:11:50|4502.59|4501.99|4502.59|4501.99|4502.59|4501.99|4502.59|4501.99|26
1631088720000|2021-09-08 08:12:00|4502.84|4502.24|4502.59|4501.99|4502.84|4502.24|4502.59|4501.99|118
1631088730000|2021-09-08 08:12:10|4502.34|4501.74|4502.59|4501.99|4502.59|4501.99|4502.34|4501.74|55
1631088740000|2021-09-08 08:12:20|4502.34|4501.74|4501.84|4501.24|4502.34|4501.74|4501.84|4501.24|97
1631088750000|2021-09-08 08:12:30|4502.09|4501.49|4502.09|4501.49|4502.09|4501.49|4501.84|4501.24|259
1631088760000|2021-09-08 08:12:40|4501.96|4501.36|4501.84|4501.24|4502.09|4501.49|4501.84|4501.24|146
1631088770000|2021-09-08 08:12:50|4502.09|4501.49|4502.09|4501.49|4502.09|4501.49|4501.84|4501.24|240
1631088780000|2021-09-08 08:13:00|4501.96|4501.36|4502.59|4501.99|4502.59|4501.99|4501.84|4501.24|279
1631088790000|2021-09-08 08:13:10|4502.84|4502.24|4503.34|4502.74|4503.34|4502.74|4502.59|4501.99|104
1631088800000|2021-09-08 08:13:20|4503.59|4502.99|4503.59|4502.99|4503.59|4502.99|4503.34|4502.74|87
1631088810000|2021-09-08 08:13:30|4503.34|4502.74|4503.34|4502.74|4503.34|4502.74|4503.09|4502.49|54
1631088820000|2021-09-08 08:13:40|4503.09|4502.49|4503.21|4502.61|4503.34|4502.74|4503.09|4502.49|73
1631088830000|2021-09-08 08:13:50|4503.09|4502.49|4503.34|4502.74|4503.34|4502.74|4503.09|4502.49|66
1631088840000|2021-09-08 08:14:00|4503.09|4502.49|4502.59|4501.99|4503.09|4502.49|4502.34|4501.74|155
1631088850000|2021-09-08 08:14:10|4502.34|4501.74|4502.34|4501.74|4502.34|4501.74|4502.34|4501.74|13
1631088860000|2021-09-08 08:14:20|4502.09|4501.49|4502.34|4501.74|4502.59|4501.99|4502.09|4501.49|61
1631088870000|2021-09-08 08:14:30|4502.59|4501.99|4502.84|4502.24|4502.84|4502.24|4502.34|4501.74|53
1631088880000|2021-09-08 08:14:40|4502.59|4501.99|4502.21|4501.61|4502.59|4501.99|4502.09|4501.49|62
1631088890000|2021-09-08 08:14:50|4502.34|4501.74|4501.84|4501.24|4502.59|4501.99|4501.84|4501.24|139
1631088900000|2021-09-08 08:15:00|4502.09|4501.49|4502.09|4501.49|4502.09|4501.49|4501.84|4501.24|391
1631088910000|2021-09-08 08:15:10|4501.96|4501.36|4502.09|4501.49|4502.09|4501.49|4501.84|4501.24|116
1631088920000|2021-09-08 08:15:20|4501.84|4501.24|4502.09|4501.49|4502.09|4501.49|4501.84|4501.24|88
1631088930000|2021-09-08 08:15:30|4501.84|4501.24|4502.09|4501.49|4502.09|4501.49|4501.84|4501.24|24
1631088940000|2021-09-08 08:15:40|||||||||91
1631088950000|2021-09-08 08:15:50|4501.84|4501.24|4501.96|4501.36|4502.09|4501.49|4501.84|4501.24|49
1631088960000|2021-09-08 08:16:00|4501.84|4501.24|4502.09|4501.49|4502.09|4501.49|4501.84|4501.24|724
1631088970000|2021-09-08 08:16:10|4501.84|4501.24|4501.84|4501.24|4501.84|4501.24|4501.84|4501.24|58
1631088980000|2021-09-08 08:16:20|4502.09|4501.49|4502.09|4501.49|4502.34|4501.74|4501.84|4501.24|150
1631088990000|2021-09-08 08:16:30|4501.84|4501.24|4502.09|4501.49|4502.09|4501.49|4501.84|4501.24|63
1631089000000|2021-09-08 08:16:40|4501.84|4501.24|4502.34|4501.74|4502.34|4501.74|4501.84|4501.24|158
1631089010000|2021-09-08 08:16:50|4501.84|4501.24|4501.84|4501.24|4502.09|4501.49|4501.84|4501.24|393
1631089020000|2021-09-08 08:17:00|||||||||160
1631089030000|2021-09-08 08:17:10|||||||||37
1631089040000|2021-09-08 08:17:20|4502.09|4501.49|4502.09|4501.49|4502.09|4501.49|4502.09|4501.49|424
1631089050000|2021-09-08 08:17:30|4501.84|4501.24|4502.09|4501.49|4502.09|4501.49|4501.84|4501.24|187
1631089060000|2021-09-08 08:17:40|4502.34|4501.74|4502.84|4502.24|4502.84|4502.24|4502.34|4501.74|207
1631089070000|2021-09-08 08:17:50|4502.59|4501.99|4502.34|4501.74|4502.59|4501.99|4502.09|4501.49|85
1631089080000|2021-09-08 08:18:00|4502.09|4501.49|4502.84|4502.24|4502.84|4502.24|4502.09|4501.49|116
1631089090000|2021-09-08 08:18:10|4502.59|4501.99|4503.34|4502.74|4503.59|4502.99|4502.59|4501.99|176
1631089100000|2021-09-08 08:18:20|4503.09|4502.49|4503.09|4502.49|4503.34|4502.74|4503.09|4502.49|110
1631089110000|2021-09-08 08:18:30|4502.84|4502.24|4502.34|4501.74|4502.84|4502.24|4502.09|4501.49|114
1631089120000|2021-09-08 08:18:40|||||||||59
1631089130000|2021-09-08 08:18:50|4502.59|4501.99|4502.59|4501.99|4502.59|4501.99|4502.59|4501.99|27
1631089140000|2021-09-08 08:19:00|4502.34|4501.74|4502.34|4501.74|4502.59|4501.99|4502.34|4501.74|52
1631089150000|2021-09-08 08:19:10|4502.46|4501.86|4502.59|4501.99|4502.59|4501.99|4502.46|4501.86|48
1631089160000|2021-09-08 08:19:20|4502.34|4501.74|4502.34|4501.74|4502.34|4501.74|4502.34|4501.74|18
1631089170000|2021-09-08 08:19:30|||||||||43
1631089180000|2021-09-08 08:19:40|||||||||2
1631089190000|2021-09-08 08:19:50|4502.59|4501.99|4502.59|4501.99|4502.59|4501.99|4502.59|4501.99|40
1631089200000|2021-09-08 08:20:00|4502.34|4501.74|4502.34|4501.74|4502.59|4501.99|4502.34|4501.74|49
1631089210000|2021-09-08 08:20:10|4502.09|4501.49|4502.09|4501.49|4502.09|4501.49|4501.84|4501.24|144
1631089220000|2021-09-08 08:20:20|4501.84|4501.24|4501.84|4501.24|4501.84|4501.24|4501.84|4501.24|201
1631089230000|2021-09-08 08:20:30|||||||||511
1631089240000|2021-09-08 08:20:40|4500.59|4499.99|4500.84|4500.24|4501.09|4500.49|4500.09|4499.49|1830
1631089250000|2021-09-08 08:20:50|4500.34|4499.74|4500.84|4500.24|4500.84|4500.24|4500.34|4499.74|518
1631089260000|2021-09-08 08:21:00|4501.09|4500.49|4500.84|4500.24|4501.09|4500.49|4500.59|4499.99|274
1631089270000|2021-09-08 08:21:10|4500.34|4499.74|4499.84|4499.24|4500.34|4499.74|4499.59|4498.99|363
1631089280000|2021-09-08 08:21:20|4499.59|4498.99|4499.09|4498.49|4499.59|4498.99|4499.09|4498.49|236
1631089290000|2021-09-08 08:21:30|4498.84|4498.24|4499.09|4498.49|4499.09|4498.49|4498.84|4498.24|273
1631089300000|2021-09-08 08:21:40|4499.34|4498.74|4499.34|4498.74|4499.34|4498.74|4498.84|4498.24|188
1631089310000|2021-09-08 08:21:50|4499.09|4498.49|4500.34|4499.74|4500.59|4499.99|4499.09|4498.49|286
1631089320000|2021-09-08 08:22:00|4500.09|4499.49|4500.59|4499.99|4500.59|4499.99|4500.09|4499.49|100
1631089330000|2021-09-08 08:22:10|4500.46|4499.86|4500.59|4499.99|4500.59|4499.99|4500.34|4499.74|72
1631089340000|2021-09-08 08:22:20|4500.34|4499.74|4500.84|4500.24|4500.84|4500.24|4500.34|4499.74|120
1631089350000|2021-09-08 08:22:30|4501.09|4500.49|4500.59|4499.99|4501.34|4500.74|4500.34|4499.74|211
1631089360000|2021-09-08 08:22:40|4501.34|4500.74|4501.59|4500.99|4501.59|4500.99|4501.34|4500.74|155
1631089370000|2021-09-08 08:22:50|4501.84|4501.24|4503.09|4502.49|4503.34|4502.74|4501.84|4501.24|405
1631089380000|2021-09-08 08:23:00|4502.84|4502.24|4503.34|4502.74|4503.34|4502.74|4502.59|4501.99|246
1631089390000|2021-09-08 08:23:10|4503.09|4502.49|4502.34|4501.74|4503.09|4502.49|4502.34|4501.74|101
1631089400000|2021-09-08 08:23:20|4502.09|4501.49|4502.34|4501.74|4502.34|4501.74|4501.84|4501.24|165
1631089410000|2021-09-08 08:23:30|4502.09|4501.49|4502.84|4502.24|4502.84|4502.24|4502.09|4501.49|156
1631089420000|2021-09-08 08:23:40|4502.59|4501.99|4502.09|4501.49|4502.59|4501.99|4502.09|4501.49|79
1631089430000|2021-09-08 08:23:50|4502.34|4501.74|4502.34|4501.74|4502.59|4501.99|4502.34|4501.74|32
1631089440000|2021-09-08 08:24:00|4502.59|4501.99|4502.71|4502.11|4502.84|4502.24|4502.34|4501.74|112
1631089450000|2021-09-08 08:24:10|4502.59|4501.99|4503.34|4502.74|4503.59|4502.99|4502.46|4501.86|119
1631089460000|2021-09-08 08:24:20|4503.46|4502.86|4503.09|4502.49|4503.84|4503.24|4502.84|4502.24|363
1631089470000|2021-09-08 08:24:30|4503.59|4502.99|4503.09|4502.49|4503.59|4502.99|4503.09|4502.49|224
1631089480000|2021-09-08 08:24:40|4502.59|4501.99|4502.59|4501.99|4502.59|4501.99|4502.34|4501.74|157
1631089490000|2021-09-08 08:24:50|4502.34|4501.74|4502.59|4501.99|4502.59|4501.99|4502.34|4501.74|39
1631089500000|2021-09-08 08:25:00|4502.34|4501.74|4502.59|4501.99|4502.59|4501.99|4502.34|4501.74|37
1631089510000|2021-09-08 08:25:10|4502.34|4501.74|4501.34|4500.74|4502.34|4501.74|4501.34|4500.74|130
1631089520000|2021-09-08 08:25:20|4501.09|4500.49|4500.71|4500.11|4501.09|4500.49|4500.59|4499.99|162
1631089530000|2021-09-08 08:25:30|4500.59|4499.99|4500.59|4499.99|4501.09|4500.49|4500.59|4499.99|243
1631089540000|2021-09-08 08:25:40|4500.84|4500.24|4500.34|4499.74|4500.84|4500.24|4500.34|4499.74|110
1631089550000|2021-09-08 08:25:50|4500.59|4499.99|4499.84|4499.24|4500.59|4499.99|4499.59|4498.99|270
1631089560000|2021-09-08 08:26:00|4499.59|4498.99|4500.09|4499.49|4500.09|4499.49|4499.59|4498.99|86
1631089570000|2021-09-08 08:26:10|4499.84|4499.24|4500.84|4500.24|4501.34|4500.74|4499.84|4499.24|211
1631089580000|2021-09-08 08:26:20|4500.96|4500.36|4501.84|4501.24|4501.84|4501.24|4500.84|4500.24|77
1631089590000|2021-09-08 08:26:30|4502.09|4501.49|4502.09|4501.49|4502.09|4501.49|4501.84|4501.24|57
1631089600000|2021-09-08 08:26:40|4502.34|4501.74|4502.34|4501.74|4502.59|4501.99|4502.34|4501.74|85
1631089610000|2021-09-08 08:26:50|4502.59|4501.99|4503.59|4502.99|4503.59|4502.99|4502.59|4501.99|241
1631089620000|2021-09-08 08:27:00|4503.34|4502.74|4504.09|4503.49|4504.09|4503.49|4503.34|4502.74|156
1631089630000|2021-09-08 08:27:10|4504.34|4503.74|4504.34|4503.74|4505.09|4504.49|4504.34|4503.74|555
1631089640000|2021-09-08 08:27:20|4504.59|4503.99|4503.84|4503.24|4504.59|4503.99|4503.84|4503.24|353
1631089650000|2021-09-08 08:27:30|4503.59|4502.99|4503.34|4502.74|4503.59|4502.99|4503.09|4502.49|101
1631089660000|2021-09-08 08:27:40|4503.09|4502.49|4503.96|4503.36|4504.09|4503.49|4503.09|4502.49|285
1631089670000|2021-09-08 08:27:50|4503.84|4503.24|4502.84|4502.24|4504.09|4503.49|4502.84|4502.24|84
1631089680000|2021-09-08 08:28:00|4502.59|4501.99|4503.09|4502.49|4503.09|4502.49|4502.59|4501.99|113
1631089690000|2021-09-08 08:28:10|4503.34|4502.74|4503.09|4502.49|4503.34|4502.74|4502.84|4502.24|96
1631089700000|2021-09-08 08:28:20|4503.34|4502.74|4503.34|4502.74|4503.59|4502.99|4502.84|4502.24|111
1631089710000|2021-09-08 08:28:30|4503.09|4502.49|4503.34|4502.74|4503.34|4502.74|4502.84|4502.24|73
1631089720000|2021-09-08 08:28:40|4503.09|4502.49|4503.84|4503.24|4503.84|4503.24|4503.09|4502.49|84
1631089730000|2021-09-08 08:28:50|4503.59|4502.99|4503.84|4503.24|4503.84|4503.24|4503.59|4502.99|26
1631089740000|2021-09-08 08:29:00|4503.59|4502.99|4503.96|4503.36|4504.09|4503.49|4503.59|4502.99|160
1631089750000|2021-09-08 08:29:10|4503.84|4503.24|4504.34|4503.74|4504.34|4503.74|4503.59|4502.99|172
1631089760000|2021-09-08 08:29:20|4504.09|4503.49|4504.34|4503.74|4504.59|4503.99|4504.09|4503.49|90
1631089770000|2021-09-08 08:29:30|4504.59|4503.99|4504.34|4503.74|4504.59|4503.99|4504.09|4503.49|98
1631089780000|2021-09-08 08:29:40|4504.46|4503.86|4504.09|4503.49|4504.59|4503.99|4504.09|4503.49|43
1631089790000|2021-09-08 08:29:50|4504.34|4503.74|4504.34|4503.74|4504.59|4503.99|4504.09|4503.49|81
1631089800000|2021-09-08 08:30:00|4504.46|4503.86|4504.59|4503.99|4504.59|4503.99|4504.34|4503.74|130
1631089810000|2021-09-08 08:30:10|4504.34|4503.74|4503.84|4503.24|4504.34|4503.74|4503.84|4503.24|95
1631089820000|2021-09-08 08:30:20|4503.59|4502.99|4503.59|4502.99|4503.84|4503.24|4503.59|4502.99|76
1631089830000|2021-09-08 08:30:30|4503.34|4502.74|4503.46|4502.86|4503.46|4502.86|4503.34|4502.74|31
1631089840000|2021-09-08 08:30:40|4503.34|4502.74|4503.21|4502.61|4503.59|4502.99|4503.21|4502.61|35
1631089850000|2021-09-08 08:30:50|4503.34|4502.74|4502.84|4502.24|4503.34|4502.74|4502.59|4501.99|62
1631089860000|2021-09-08 08:31:00|4502.59|4501.99|4501.84|4501.24|4502.71|4502.11|4501.84|4501.24|164
1631089870000|2021-09-08 08:31:10|4501.59|4500.99|4501.34|4500.74|4501.84|4501.24|4501.34|4500.74|83
1631089880000|2021-09-08 08:31:20|4501.59|4500.99|4502.09|4501.49|4502.09|4501.49|4501.59|4500.99|66
1631089890000|2021-09-08 08:31:30|4502.34|4501.74|4502.09|4501.49|4502.34|4501.74|4502.09|4501.49|31
1631089900000|2021-09-08 08:31:40|4502.34|4501.74|4501.59|4500.99|4502.34|4501.74|4501.59|4500.99|73
1631089910000|2021-09-08 08:31:50|4501.46|4500.86|4501.84|4501.24|4502.09|4501.49|4501.34|4500.74|51
1631089920000|2021-09-08 08:32:00|4501.71|4501.11|4502.09|4501.49|4502.09|4501.49|4501.09|4500.49|102
1631089930000|2021-09-08 08:32:10|4502.21|4501.61|4502.09|4501.49|4502.34|4501.74|4502.09|4501.49|68
1631089940000|2021-09-08 08:32:20|4502.21|4501.61|4502.34|4501.74|4502.34|4501.74|4502.09|4501.49|31
1631089950000|2021-09-08 08:32:30|4501.84|4501.24|4501.84|4501.24|4502.09|4501.49|4501.84|4501.24|100
1631089960000|2021-09-08 08:32:40|4502.09|4501.49|4502.09|4501.49|4502.09|4501.49|4501.84|4501.24|27
1631089970000|2021-09-08 08:32:50|4502.21|4501.61|4501.59|4500.99|4502.34|4501.74|4501.59|4500.99|33
1631089980000|2021-09-08 08:33:00|4501.34|4500.74|4501.34|4500.74|4501.59|4500.99|4501.09|4500.49|67
1631089990000|2021-09-08 08:33:10|4501.84|4501.24|4501.84|4501.24|4501.84|4501.24|4501.84|4501.24|20
1631090000000|2021-09-08 08:33:20|4501.59|4500.99|4501.34|4500.74|4501.59|4500.99|4501.09|4500.49|59
1631090010000|2021-09-08 08:33:30|4501.59|4500.99|4501.34|4500.74|4501.84|4501.24|4501.34|4500.74|19
1631090020000|2021-09-08 08:33:40|4501.09|4500.49|4501.34|4500.74|4501.34|4500.74|4501.09|4500.49|75
1631090030000|2021-09-08 08:33:50|4500.84|4500.24|4501.21|4500.61|4501.34|4500.74|4500.84|4500.24|130
1631090040000|2021-09-08 08:34:00|4501.34|4500.74|4501.34|4500.74|4501.34|4500.74|4501.09|4500.49|26
1631090050000|2021-09-08 08:34:10|4501.09|4500.49|4501.84|4501.24|4501.84|4501.24|4501.09|4500.49|89
1631090060000|2021-09-08 08:34:20|4502.09|4501.49|4502.59|4501.99|4502.59|4501.99|4502.09|4501.49|48
1631090070000|2021-09-08 08:34:30|4502.34|4501.74|4502.59|4501.99|4502.84|4502.24|4502.34|4501.74|60
1631090080000|2021-09-08 08:34:40|4502.34|4501.74|4502.34|4501.74|4502.84|4502.24|4502.09|4501.49|151
1631090090000|2021-09-08 08:34:50|||||||||78
1631090100000|2021-09-08 08:35:00|4502.59|4501.99|4502.59|4501.99|4502.71|4502.11|4502.09|4501.49|81
1631090110000|2021-09-08 08:35:10|4502.34|4501.74|4502.34|4501.74|4502.59|4501.99|4502.34|4501.74|79
1631090120000|2021-09-08 08:35:20|4502.46|4501.86|4502.09|4501.49|4502.59|4501.99|4501.96|4501.36|71
1631090130000|2021-09-08 08:35:30|4502.21|4501.61|4502.09|4501.49|4502.21|4501.61|4502.09|4501.49|40
1631090140000|2021-09-08 08:35:40|4502.34|4501.74|4502.34|4501.74|4502.34|4501.74|4502.09|4501.49|23
1631090150000|2021-09-08 08:35:50|4502.59|4501.99|4502.34|4501.74|4502.59|4501.99|4502.21|4501.61|27
1631090160000|2021-09-08 08:36:00|4502.09|4501.49|4502.84|4502.24|4502.84|4502.24|4502.09|4501.49|110
1631090170000|2021-09-08 08:36:10|4503.09|4502.49|4503.34|4502.74|4503.34|4502.74|4502.84|4502.24|111
1631090180000|2021-09-08 08:36:20|4503.59|4502.99|4503.59|4502.99|4504.09|4503.49|4503.59|4502.99|189
1631090190000|2021-09-08 08:36:30|4503.84|4503.24|4503.84|4503.24|4503.84|4503.24|4503.59|4502.99|45
1631090200000|2021-09-08 08:36:40|4504.09|4503.49|4504.09|4503.49|4504.09|4503.49|4503.84|4503.24|42
1631090210000|2021-09-08 08:36:50|4504.34|4503.74|4503.59|4502.99|4504.59|4503.99|4503.59|4502.99|100
1631090220000|2021-09-08 08:37:00|4503.71|4503.11|4503.09|4502.49|4503.71|4503.11|4503.09|4502.49|138
1631090230000|2021-09-08 08:37:10|4503.34|4502.74|4503.59|4502.99|4503.59|4502.99|4503.34|4502.74|28
1631090240000|2021-09-08 08:37:20|4503.46|4502.86|4503.34|4502.74|4503.46|4502.86|4503.09|4502.49|37
1631090250000|2021-09-08 08:37:30|4503.59|4502.99|4503.84|4503.24|4504.09|4503.49|4503.59|4502.99|136
1631090260000|2021-09-08 08:37:40|4503.59|4502.99|4503.84|4503.24|4503.84|4503.24|4503.59|4502.99|97
1631090270000|2021-09-08 08:37:50|4504.09|4503.49|4504.34|4503.74|4504.34|4503.74|4504.09|4503.49|95
1631090280000|2021-09-08 08:38:00|4504.59|4503.99|4505.84|4505.24|4506.09|4505.49|4504.59|4503.99|444
1631090290000|2021-09-08 08:38:10|4505.96|4505.36|4505.84|4505.24|4506.09|4505.49|4505.59|4504.99|152
1631090300000|2021-09-08 08:38:20|4506.09|4505.49|4506.09|4505.49|4506.34|4505.74|4506.09|4505.49|95
1631090310000|2021-09-08 08:38:30|4506.21|4505.61|4505.84|4505.24|4506.59|4505.99|4505.59|4504.99|217
1631090320000|2021-09-08 08:38:40|4506.09|4505.49|4505.59|4504.99|4506.09|4505.49|4505.59|4504.99|297
1631090330000|2021-09-08 08:38:50|4505.84|4505.24|4505.84|4505.24|4505.84|4505.24|4505.84|4505.24|168
1631090340000|2021-09-08 08:39:00|4505.59|4504.99|4505.84|4505.24|4505.84|4505.24|4505.59|4504.99|179
1631090350000|2021-09-08 08:39:10|4506.09|4505.49|4506.09|4505.49|4506.09|4505.49|4505.84|4505.24|83
1631090360000|2021-09-08 08:39:20|4506.34|4505.74|4506.59|4505.99|4506.59|4505.99|4506.09|4505.49|177
1631090370000|2021-09-08 08:39:30|4506.34|4505.74|4506.34|4505.74|4506.34|4505.74|4506.09|4505.49|106
1631090380000|2021-09-08 08:39:40|4506.46|4505.86|4506.84|4506.24|4506.84|4506.24|4506.34|4505.74|51
1631090390000|2021-09-08 08:39:50|4506.59|4505.99|4506.96|4506.36|4507.09|4506.49|4506.59|4505.99|129
1631090400000|2021-09-08 08:40:00|4507.34|4506.74|4506.59|4505.99|4507.59|4506.99|4506.59|4505.99|236
1631090410000|2021-09-08 08:40:10|4506.84|4506.24|4506.59|4505.99|4506.84|4506.24|4506.34|4505.74|198
1631090420000|2021-09-08 08:40:20|4506.46|4505.86|4507.09|4506.49|4507.09|4506.49|4506.34|4505.74|223
1631090430000|2021-09-08 08:40:30|4506.84|4506.24|4507.09|4506.49|4507.34|4506.74|4506.84|4506.24|66
1631090440000|2021-09-08 08:40:40|4506.59|4505.99|4505.84|4505.24|4506.59|4505.99|4505.84|4505.24|157
1631090450000|2021-09-08 08:40:50|4505.34|4504.74|4505.59|4504.99|4505.59|4504.99|4505.34|4504.74|111
1631090460000|2021-09-08 08:41:00|4505.84|4505.24|4505.59|4504.99|4506.09|4505.49|4505.59|4504.99|102
1631090470000|2021-09-08 08:41:10|4505.34|4504.74|4505.84|4505.24|4505.84|4505.24|4505.34|4504.74|105
1631090480000|2021-09-08 08:41:20|||||||||54
1631090490000|2021-09-08 08:41:30|4506.09|4505.49|4506.09|4505.49|4506.09|4505.49|4505.84|4505.24|36
1631090500000|2021-09-08 08:41:40|4505.84|4505.24|4505.96|4505.36|4506.09|4505.49|4505.84|4505.24|31
1631090510000|2021-09-08 08:41:50|4506.09|4505.49|4506.09|4505.49|4506.34|4505.74|4506.09|4505.49|149
1631090520000|2021-09-08 08:42:00|||||||||14
1631090530000|2021-09-08 08:42:10|4505.84|4505.24|4505.84|4505.24|4505.84|4505.24|4505.84|4505.24|32
1631090540000|2021-09-08 08:42:20|4505.59|4504.99|4505.09|4504.49|4505.59|4504.99|4505.09|4504.49|149
1631090550000|2021-09-08 08:42:30|4505.34|4504.74|4505.34|4504.74|4505.34|4504.74|4505.09|4504.49|118
1631090560000|2021-09-08 08:42:40|4505.59|4504.99|4505.59|4504.99|4505.59|4504.99|4505.59|4504.99|56
1631090570000|2021-09-08 08:42:50|4505.71|4505.11|4506.34|4505.74|4506.34|4505.74|4505.59|4504.99|61
1631090580000|2021-09-08 08:43:00|4506.59|4505.99|4506.34|4505.74|4506.59|4505.99|4506.34|4505.74|69
1631090590000|2021-09-08 08:43:10|4506.09|4505.49|4506.09|4505.49|4506.09|4505.49|4506.09|4505.49|49
1631090600000|2021-09-08 08:43:20|4506.34|4505.74|4506.34|4505.74|4506.84|4506.24|4506.09|4505.49|81
1631090610000|2021-09-08 08:43:30|4506.46|4505.86|4506.09|4505.49|4506.46|4505.86|4506.09|4505.49|38
1631090620000|2021-09-08 08:43:40|4506.21|4505.61|4506.59|4505.99|4506.84|4506.24|4506.09|4505.49|19
1631090630000|2021-09-08 08:43:50|4506.34|4505.74|4506.34|4505.74|4506.59|4505.99|4506.34|4505.74|50
1631090640000|2021-09-08 08:44:00|4506.59|4505.99|4506.59|4505.99|4506.59|4505.99|4506.46|4505.86|12
1631090650000|2021-09-08 08:44:10|4506.84|4506.24|4507.09|4506.49|4507.34|4506.74|4506.84|4506.24|86
1631090660000|2021-09-08 08:44:20|4506.84|4506.24|4506.84|4506.24|4506.84|4506.24|4506.59|4505.99|74
1631090670000|2021-09-08 08:44:30|4506.59|4505.99|4506.84|4506.24|4506.84|4506.24|4506.59|4505.99|27
1631090680000|2021-09-08 08:44:40|4506.71|4506.11|4507.34|4506.74|4507.34|4506.74|4506.59|4505.99|48
1631090690000|2021-09-08 08:44:50|4507.84|4507.24|4507.84|4507.24|4507.84|4507.24|4507.84|4507.24|116
1631090700000|2021-09-08 08:45:00|4508.09|4507.49|4508.09|4507.49|4508.34|4507.74|4507.96|4507.36|257
1631090710000|2021-09-08 08:45:10|4507.84|4507.24|4507.84|4507.24|4507.84|4507.24|4507.59|4506.99|184
1631090720000|2021-09-08 08:45:20|4507.59|4506.99|4507.59|4506.99|4507.59|4506.99|4507.34|4506.74|42
1631090730000|2021-09-08 08:45:30|4507.34|4506.74|4507.09|4506.49|4507.34|4506.74|4506.84|4506.24|121
1631090740000|2021-09-08 08:45:40|4507.34|4506.74|4507.59|4506.99|4507.59|4506.99|4507.34|4506.74|65
1631090750000|2021-09-08 08:45:50|4507.34|4506.74|4508.34|4507.74|4508.34|4507.74|4507.34|4506.74|129
1631090760000|2021-09-08 08:46:00|4508.09|4507.49|4507.59|4506.99|4508.09|4507.49|4507.59|4506.99|79
1631090770000|2021-09-08 08:46:10|4507.71|4507.11|4507.71|4507.11|4507.84|4507.24|4507.34|4506.74|34
1631090780000|2021-09-08 08:46:20|4507.59|4506.99|4507.71|4507.11|4507.84|4507.24|4507.34|4506.74|38
1631090790000|2021-09-08 08:46:30|4507.84|4507.24|4507.46|4506.86|4507.84|4507.24|4507.34|4506.74|32
1631090800000|2021-09-08 08:46:40|4507.34|4506.74|4507.59|4506.99|4507.59|4506.99|4507.34|4506.74|56
1631090810000|2021-09-08 08:46:50|4507.46|4506.86|4507.84|4507.24|4507.84|4507.24|4507.46|4506.86|33
1631090820000|2021-09-08 08:47:00|4508.34|4507.74|4507.96|4507.36|4508.34|4507.74|4507.96|4507.36|131
1631090830000|2021-09-08 08:47:10|4508.09|4507.49|4507.84|4507.24|4508.34|4507.74|4507.59|4506.99|87
1631090840000|2021-09-08 08:47:20|4508.09|4507.49|4508.09|4507.49|4508.34|4507.74|4508.09|4507.49|64
1631090850000|2021-09-08 08:47:30|4507.84|4507.24|4507.84|4507.24|4508.09|4507.49|4507.84|4507.24|31
1631090860000|2021-09-08 08:47:40|4507.96|4507.36|4507.84|4507.24|4508.09|4507.49|4507.84|4507.24|16
1631090870000|2021-09-08 08:47:50|4507.59|4506.99|4507.59|4506.99|4507.84|4507.24|4507.59|4506.99|41
1631090880000|2021-09-08 08:48:00|4508.09|4507.49|4508.34|4507.74|4508.34|4507.74|4507.84|4507.24|111
1631090890000|2021-09-08 08:48:10|4508.21|4507.61|4507.84|4507.24|4508.21|4507.61|4507.84|4507.24|66
1631090900000|2021-09-08 08:48:20|||||||||21
1631090910000|2021-09-08 08:48:30|4508.09|4507.49|4508.34|4507.74|4508.34|4507.74|4508.09|4507.49|59
1631090920000|2021-09-08 08:48:40|4508.59|4507.99|4508.59|4507.99|4508.59|4507.99|4508.34|4507.74|53
1631090930000|2021-09-08 08:48:50|4508.46|4507.86|4508.59|4507.99|4508.84|4508.24|4508.46|4507.86|90
1631090940000|2021-09-08 08:49:00|4508.84|4508.24|4509.09|4508.49|4509.09|4508.49|4508.59|4507.99|187
1631090950000|2021-09-08 08:49:10|4509.34|4508.74|4509.34|4508.74|4509.59|4508.99|4509.09|4508.49|141
1631090960000|2021-09-08 08:49:20|4509.46|4508.86|4508.84|4508.24|4509.46|4508.86|4508.84|4508.24|115
1631090970000|2021-09-08 08:49:30|4509.09|4508.49|4508.84|4508.24|4509.09|4508.49|4508.84|4508.24|35
1631090980000|2021-09-08 08:49:40|4508.46|4507.86|4507.84|4507.24|4508.59|4507.99|4507.84|4507.24|78
1631090990000|2021-09-08 08:49:50|4508.09|4507.49|4508.34|4507.74|4508.34|4507.74|4508.09|4507.49|77
1631091000000|2021-09-08 08:50:00|4508.09|4507.49|4508.09|4507.49|4508.34|4507.74|4508.09|4507.49|156
1631091010000|2021-09-08 08:50:10|4507.96|4507.36|4508.09|4507.49|4508.09|4507.49|4507.96|4507.36|69
1631091020000|2021-09-08 08:50:20|4507.84|4507.24|4508.09|4507.49|4508.09|4507.49|4507.84|4507.24|11
1631091030000|2021-09-08 08:50:30|||||||||13
1631091040000|2021-09-08 08:50:40|4508.59|4507.99|4508.84|4508.24|4508.84|4508.24|4508.59|4507.99|108
1631091050000|2021-09-08 08:50:50|4509.09|4508.49|4509.09|4508.49|4509.09|4508.49|4508.84|4508.24|56
1631091060000|2021-09-08 08:51:00|4508.84|4508.24|4508.84|4508.24|4508.84|4508.24|4508.84|4508.24|33
1631091070000|2021-09-08 08:51:10|4508.59|4507.99|4508.59|4507.99|4508.59|4507.99|4508.59|4507.99|21
1631091080000|2021-09-08 08:51:20|4508.34|4507.74|4508.34|4507.74|4508.84|4508.24|4508.34|4507.74|84
1631091090000|2021-09-08 08:51:30|4508.46|4507.86|4507.59|4506.99|4508.46|4507.86|4507.59|4506.99|51
1631091100000|2021-09-08 08:51:40|4507.84|4507.24|4507.84|4507.24|4507.84|4507.24|4507.59|4506.99|20
1631091110000|2021-09-08 08:51:50|4507.59|4506.99|4507.59|4506.99|4507.71|4507.11|4507.59|4506.99|73
1631091120000|2021-09-08 08:52:00|4507.46|4506.86|4507.59|4506.99|4507.84|4507.24|4507.34|4506.74|120
1631091130000|2021-09-08 08:52:10|4507.84|4507.24|4507.59|4506.99|4507.84|4507.24|4507.34|4506.74|27
1631091140000|2021-09-08 08:52:20|4507.71|4507.11|4507.96|4507.36|4508.09|4507.49|4507.59|4506.99|50
1631091150000|2021-09-08 08:52:30|4507.84|4507.24|4507.59|4506.99|4507.96|4507.36|4507.59|4506.99|20
1631091160000|2021-09-08 08:52:40|4507.84|4507.24|4507.84|4507.24|4507.84|4507.24|4507.59|4506.99|18
1631091170000|2021-09-08 08:52:50|4507.71|4507.11|4507.84|4507.24|4507.84|4507.24|4507.59|4506.99|16
1631091180000|2021-09-08 08:53:00|4507.71|4507.11|4507.34|4506.74|4507.84|4507.24|4507.34|4506.74|117
1631091190000|2021-09-08 08:53:10|4507.09|4506.49|4507.09|4506.49|4507.09|4506.49|4507.09|4506.49|16
1631091200000|2021-09-08 08:53:20|4507.34|4506.74|4507.34|4506.74|4507.59|4506.99|4507.34|4506.74|51
1631091210000|2021-09-08 08:53:30|4507.21|4506.61|4507.34|4506.74|4507.34|4506.74|4507.09|4506.49|26
1631091220000|2021-09-08 08:53:40|4507.21|4506.61|4507.34|4506.74|4507.59|4506.99|4507.09|4506.49|37
1631091230000|2021-09-08 08:53:50|4507.46|4506.86|4507.34|4506.74|4507.59|4506.99|4507.34|4506.74|61
1631091240000|2021-09-08 08:54:00|4507.46|4506.86|4507.59|4506.99|4507.59|4506.99|4507.34|4506.74|15
1631091250000|2021-09-08 08:54:10|4507.84|4507.24|4507.96|4507.36|4508.34|4507.74|4507.84|4507.24|107
1631091260000|2021-09-08 08:54:20|4508.09|4507.49|4508.09|4507.49|4508.09|4507.49|4507.84|4507.24|9
1631091270000|2021-09-08 08:54:30|4507.96|4507.36|4507.59|4506.99|4507.96|4507.36|4507.59|4506.99|39
1631091280000|2021-09-08 08:54:40|4507.34|4506.74|4507.59|4506.99|4507.59|4506.99|4507.34|4506.74|18
1631091290000|2021-09-08 08:54:50|4507.34|4506.74|4507.84|4507.24|4507.84|4507.24|4507.34|4506.74|17
1631091300000|2021-09-08 08:55:00|4507.59|4506.99|4507.84|4507.24|4507.84|4507.24|4507.59|4506.99|17
1631091310000|2021-09-08 08:55:10|4507.59|4506.99|4507.59|4506.99|4507.59|4506.99|4507.59|4506.99|10
1631091320000|2021-09-08 08:55:20|||||||||7
1631091330000|2021-09-08 08:55:30|||||||||12
1631091340000|2021-09-08 08:55:40|4507.46|4506.86|4507.09|4506.49|4507.46|4506.86|4507.09|4506.49|40
1631091350000|2021-09-08 08:55:50|4507.34|4506.74|4507.34|4506.74|4507.34|4506.74|4507.34|4506.74|83
1631091360000|2021-09-08 08:56:00|4507.09|4506.49|4507.34|4506.74|4507.34|4506.74|4507.09|4506.49|23
1631091370000|2021-09-08 08:56:10|4507.59|4506.99|4507.34|4506.74|4507.59|4506.99|4507.34|4506.74|54
1631091380000|2021-09-08 08:56:20|4507.09|4506.49|4507.09|4506.49|4507.09|4506.49|4507.09|4506.49|98
1631091390000|2021-09-08 08:56:30|||||||||25
1631091400000|2021-09-08 08:56:40|4506.84|4506.24|4506.84|4506.24|4506.84|4506.24|4506.59|4505.99|110
1631091410000|2021-09-08 08:56:50|4506.71|4506.11|4506.59|4505.99|4507.09|4506.49|4506.59|4505.99|88
1631091420000|2021-09-08 08:57:00|4506.84|4506.24|4506.59|4505.99|4507.09|4506.49|4506.34|4505.74|186
1631091430000|2021-09-08 08:57:10|4506.34|4505.74|4506.84|4506.24|4506.84|4506.24|4506.34|4505.74|65
1631091440000|2021-09-08 08:57:20|4506.59|4505.99|4506.34|4505.74|4506.59|4505.99|4506.34|4505.74|39
1631091450000|2021-09-08 08:57:30|4506.59|4505.99|4506.34|4505.74|4506.59|4505.99|4506.34|4505.74|75
1631091460000|2021-09-08 08:57:40|4506.09|4505.49|4505.84|4505.24|4506.09|4505.49|4505.84|4505.24|100
1631091470000|2021-09-08 08:57:50|||||||||94
1631091480000|2021-09-08 08:58:00|4506.09|4505.49|4506.34|4505.74|4506.46|4505.86|4506.09|4505.49|75
1631091490000|2021-09-08 08:58:10|||||||||1
1631091500000|2021-09-08 08:58:20|4506.09|4505.49|4506.34|4505.74|4506.34|4505.74|4506.09|4505.49|57
1631091510000|2021-09-08 08:58:30|4506.09|4505.49|4506.34|4505.74|4506.34|4505.74|4506.09|4505.49|46
1631091520000|2021-09-08 08:58:40|4506.09|4505.49|4506.34|4505.74|4506.34|4505.74|4506.09|4505.49|25
1631091530000|2021-09-08 08:58:50|4506.59|4505.99|4506.59|4505.99|4506.59|4505.99|4506.59|4505.99|110
1631091540000|2021-09-08 08:59:00|4506.34|4505.74|4506.34|4505.74|4506.34|4505.74|4506.34|4505.74|27
1631091550000|2021-09-08 08:59:10|||||||||17
1631091570000|2021-09-08 08:59:30|4506.09|4505.49|4505.84|4505.24|4506.09|4505.49|4505.84|4505.24|51
1631091580000|2021-09-08 08:59:40|4506.09|4505.49|4506.09|4505.49|4506.09|4505.49|4506.09|4505.49|70
1631091590000|2021-09-08 08:59:50|||||||||3
1631091600000|2021-09-08 09:00:00|4505.84|4505.24|4505.34|4504.74|4505.84|4505.24|4505.34|4504.74|204
1631091610000|2021-09-08 09:00:10|4505.59|4504.99|4505.34|4504.74|4505.84|4505.24|4505.34|4504.74|75
1631091620000|2021-09-08 09:00:20|4505.59|4504.99|4506.34|4505.74|4506.34|4505.74|4505.34|4504.74|199
1631091630000|2021-09-08 09:00:30|4506.09|4505.49|4506.34|4505.74|4506.34|4505.74|4506.09|4505.49|37
1631091640000|2021-09-08 09:00:40|4506.09|4505.49|4506.34|4505.74|4506.34|4505.74|4506.09|4505.49|31
1631091650000|2021-09-08 09:00:50|4506.09|4505.49|4506.34|4505.74|4506.34|4505.74|4505.96|4505.36|55
1631091660000|2021-09-08 09:01:00|4506.59|4505.99|4506.71|4506.11|4506.84|4506.24|4506.59|4505.99|48
1631091670000|2021-09-08 09:01:10|4506.59|4505.99|4506.84|4506.24|4506.84|4506.24|4506.46|4505.86|50
1631091680000|2021-09-08 09:01:20|4507.09|4506.49|4506.84|4506.24|4507.09|4506.49|4506.84|4506.24|81
1631091690000|2021-09-08 09:01:30|4506.96|4506.36|4506.96|4506.36|4507.09|4506.49|4506.84|4506.24|40
1631091700000|2021-09-08 09:01:40|4507.09|4506.49|4506.84|4506.24|4507.09|4506.49|4506.59|4505.99|28
1631091710000|2021-09-08 09:01:50|4506.71|4506.11|4506.84|4506.24|4506.84|4506.24|4506.71|4506.11|25
1631091720000|2021-09-08 09:02:00|4506.96|4506.36|4506.84|4506.24|4506.96|4506.36|4506.84|4506.24|26
1631091730000|2021-09-08 09:02:10|4507.09|4506.49|4506.84|4506.24|4507.09|4506.49|4506.84|4506.24|26
1631091740000|2021-09-08 09:02:20|4506.59|4505.99|4506.84|4506.24|4506.84|4506.24|4506.59|4505.99|5
1631091750000|2021-09-08 09:02:30|4507.09|4506.49|4507.09|4506.49|4507.09|4506.49|4507.09|4506.49|24
1631091760000|2021-09-08 09:02:40|4507.59|4506.99|4507.34|4506.74|4507.59|4506.99|4507.34|4506.74|40
1631091770000|2021-09-08 09:02:50|4507.59|4506.99|4507.71|4507.11|4507.84|4507.24|4507.34|4506.74|44
1631091780000|2021-09-08 09:03:00|4507.84|4507.24|4507.84|4507.24|4507.84|4507.24|4507.59|4506.99|15
1631091790000|2021-09-08 09:03:10|4508.09|4507.49|4507.59|4506.99|4508.34|4507.74|4507.59|4506.99|56
1631091800000|2021-09-08 09:03:20|4507.34|4506.74|4507.09|4506.49|4507.34|4506.74|4507.09|4506.49|44
1631091810000|2021-09-08 09:03:30|4506.84|4506.24|4506.84|4506.24|4507.09|4506.49|4506.84|4506.24|35
1631091820000|2021-09-08 09:03:40|4507.09|4506.49|4507.34|4506.74|4507.34|4506.74|4507.09|4506.49|28
1631091830000|2021-09-08 09:03:50|4507.59|4506.99|4507.34|4506.74|4507.59|4506.99|4507.09|4506.49|25
1631091840000|2021-09-08 09:04:00|4507.59|4506.99|4507.59|4506.99|4507.59|4506.99|4507.34|4506.74|33
1631091850000|2021-09-08 09:04:10|4507.34|4506.74|4507.34|4506.74|4507.59|4506.99|4507.09|4506.49|13
1631091860000|2021-09-08 09:04:20|4507.59|4506.99|4507.34|4506.74|4507.59|4506.99|4507.34|4506.74|8
1631091870000|2021-09-08 09:04:30|||||||||30
1631091880000|2021-09-08 09:04:40|4507.59|4506.99|4507.34|4506.74|4507.59|4506.99|4507.34|4506.74|8
1631091890000|2021-09-08 09:04:50|4507.46|4506.86|4507.59|4506.99|4507.59|4506.99|4507.34|4506.74|87
1631091900000|2021-09-08 09:05:00|4507.46|4506.86|4506.84|4506.24|4507.71|4507.11|4506.84|4506.24|48
1631091910000|2021-09-08 09:05:10|4507.09|4506.49|4506.59|4505.99|4507.34|4506.74|4506.59|4505.99|125
1631091920000|2021-09-08 09:05:20|4506.71|4506.11|4506.59|4505.99|4506.84|4506.24|4506.59|4505.99|32
1631091930000|2021-09-08 09:05:30|4506.84|4506.24|4507.34|4506.74|4507.34|4506.74|4506.84|4506.24|177
1631091940000|2021-09-08 09:05:40|4507.59|4506.99|4507.59|4506.99|4507.59|4506.99|4507.59|4506.99|46
1631091950000|2021-09-08 09:05:50|4507.34|4506.74|4507.84|4507.24|4507.84|4507.24|4507.34|4506.74|25
1631091960000|2021-09-08 09:06:00|4508.09|4507.49|4507.84|4507.24|4508.09|4507.49|4507.84|4507.24|100
1631091970000|2021-09-08 09:06:10|4508.09|4507.49|4508.09|4507.49|4508.09|4507.49|4507.59|4506.99|39
1631091980000|2021-09-08 09:06:20|4507.84|4507.24|4508.09|4507.49|4508.09|4507.49|4507.84|4507.24|109
1631091990000|2021-09-08 09:06:30|4507.84|4507.24|4507.84|4507.24|4507.84|4507.24|4507.84|4507.24|14
1631092000000|2021-09-08 09:06:40|4507.71|4507.11|4508.09|4507.49|4508.09|4507.49|4507.71|4507.11|29
1631092010000|2021-09-08 09:06:50|4507.84|4507.24|4507.59|4506.99|4507.84|4507.24|4507.59|4506.99|35
1631092020000|2021-09-08 09:07:00|4507.84|4507.24|4507.34|4506.74|4507.84|4507.24|4507.34|4506.74|24
1631092030000|2021-09-08 09:07:10|4507.46|4506.86|4507.84|4507.24|4507.84|4507.24|4507.46|4506.86|21
1631092040000|2021-09-08 09:07:20|4508.09|4507.49|4508.09|4507.49|4508.09|4507.49|4508.09|4507.49|6
1631092050000|2021-09-08 09:07:30|4507.84|4507.24|4507.84|4507.24|4507.84|4507.24|4507.59|4506.99|61
1631092060000|2021-09-08 09:07:40|4507.59|4506.99|4507.59|4506.99|4507.71|4507.11|4507.59|4506.99|12
1631092070000|2021-09-08 09:07:50|4507.71|4507.11|4508.09|4507.49|4508.09|4507.49|4507.71|4507.11|70
1631092080000|2021-09-08 09:08:00|4507.84|4507.24|4508.09|4507.49|4508.09|4507.49|4507.84|4507.24|30
1631092090000|2021-09-08 09:08:10|4508.34|4507.74|4508.09|4507.49|4508.34|4507.74|4508.09|4507.49|30
1631092100000|2021-09-08 09:08:20|4508.34|4507.74|4508.34|4507.74|4508.59|4507.99|4508.34|4507.74|163
1631092110000|2021-09-08 09:08:30|4508.59|4507.99|4508.84|4508.24|4508.84|4508.24|4508.34|4507.74|97
1631092120000|2021-09-08 09:08:40|4508.59|4507.99|4508.09|4507.49|4508.59|4507.99|4508.09|4507.49|97
1631092130000|2021-09-08 09:08:50|4508.34|4507.74|4507.96|4507.36|4508.34|4507.74|4507.84|4507.24|53
1631092140000|2021-09-08 09:09:00|4508.09|4507.49|4508.09|4507.49|4508.09|4507.49|4507.84|4507.24|27
1631092150000|2021-09-08 09:09:10|4507.96|4507.36|4508.09|4507.49|4508.09|4507.49|4507.84|4507.24|19
1631092160000|2021-09-08 09:09:20|4508.34|4507.74|4508.34|4507.74|4508.59|4507.99|4508.34|4507.74|120
1631092170000|2021-09-08 09:09:30|4508.09|4507.49|4508.34|4507.74|4508.34|4507.74|4508.09|4507.49|24
1631092180000|2021-09-08 09:09:40|4508.09|4507.49|4508.09|4507.49|4508.34|4507.74|4508.09|4507.49|16
1631092190000|2021-09-08 09:09:50|4508.34|4507.74|4508.21|4507.61|4508.34|4507.74|4508.09|4507.49|2
1631092200000|2021-09-08 09:10:00|4508.09|4507.49|4507.84|4507.24|4508.09|4507.49|4507.84|4507.24|18
1631092210000|2021-09-08 09:10:10|4507.59|4506.99|4507.34|4506.74|4507.59|4506.99|4507.34|4506.74|20
1631092220000|2021-09-08 09:10:20|||||||||42
1631092230000|2021-09-08 09:10:30|4507.21|4506.61|4507.09|4506.49|4507.21|4506.61|4507.09|4506.49|29
1631092240000|2021-09-08 09:10:40|4507.34|4506.74|4507.34|4506.74|4507.34|4506.74|4507.09|4506.49|20
1631092250000|2021-09-08 09:10:50|4507.09|4506.49|4507.09|4506.49|4507.09|4506.49|4506.84|4506.24|33
1631092260000|2021-09-08 09:11:00|4506.84|4506.24|4506.59|4505.99|4507.09|4506.49|4506.34|4505.74|105
1631092270000|2021-09-08 09:11:10|4506.34|4505.74|4506.59|4505.99|4506.59|4505.99|4506.09|4505.49|116
1631092280000|2021-09-08 09:11:20|||||||||14
1631092290000|2021-09-08 09:11:30|||||||||2
1631092300000|2021-09-08 09:11:40|4506.46|4505.86|4506.59|4505.99|4506.59|4505.99|4506.34|4505.74|19
1631092310000|2021-09-08 09:11:50|4506.34|4505.74|4506.34|4505.74|4506.34|4505.74|4506.34|4505.74|7
1631092320000|2021-09-08 09:12:00|4506.59|4505.99|4507.09|4506.49|4507.09|4506.49|4506.59|4505.99|144
1631092330000|2021-09-08 09:12:10|4506.84|4506.24|4507.09|4506.49|4507.09|4506.49|4506.84|4506.24|18
1631092340000|2021-09-08 09:12:20|4506.84|4506.24|4506.96|4506.36|4507.09|4506.49|4506.84|4506.24|12
1631092350000|2021-09-08 09:12:30|4507.09|4506.49|4506.84|4506.24|4507.09|4506.49|4506.84|4506.24|57
1631092360000|2021-09-08 09:12:40|||||||||7
1631092370000|2021-09-08 09:12:50|4506.59|4505.99|4506.59|4505.99|4506.59|4505.99|4506.59|4505.99|23
1631092380000|2021-09-08 09:13:00|4506.84|4506.24|4506.84|4506.24|4506.84|4506.24|4506.84|4506.24|17
1631092390000|2021-09-08 09:13:10|4506.59|4505.99|4506.84|4506.24|4506.84|4506.24|4506.59|4505.99|16
1631092400000|2021-09-08 09:13:20|4507.09|4506.49|4506.84|4506.24|4507.09|4506.49|4506.84|4506.24|15
1631092410000|2021-09-08 09:13:30|4506.96|4506.36|4506.84|4506.24|4506.96|4506.36|4506.84|4506.24|2
1631092420000|2021-09-08 09:13:40|4507.09|4506.49|4506.84|4506.24|4507.09|4506.49|4506.84|4506.24|16
1631092430000|2021-09-08 09:13:50|||||||||1
1631092440000|2021-09-08 09:14:00|4506.59|4505.99|4507.09|4506.49|4507.09|4506.49|4506.59|4505.99|25
1631092450000|2021-09-08 09:14:10|4506.96|4506.36|4507.34|4506.74|4507.34|4506.74|4506.96|4506.36|20
1631092460000|2021-09-08 09:14:20|4507.21|4506.61|4507.09|4506.49|4507.34|4506.74|4507.09|4506.49|18
1631092470000|2021-09-08 09:14:30|4507.21|4506.61|4507.09|4506.49|4507.21|4506.61|4506.84|4506.24|272
1631092480000|2021-09-08 09:14:40|4507.34|4506.74|4507.34|4506.74|4507.34|4506.74|4507.21|4506.61|56
1631092490000|2021-09-08 09:14:50|4507.59|4506.99|4507.46|4506.86|4507.59|4506.99|4507.46|4506.86|48
1631092500000|2021-09-08 09:15:00|4507.59|4506.99|4507.59|4506.99|4507.84|4507.24|4507.59|4506.99|32
1631092510000|2021-09-08 09:15:10|4507.71|4507.11|4507.09|4506.49|4507.84|4507.24|4507.09|4506.49|155
1631092520000|2021-09-08 09:15:20|4506.96|4506.36|4507.09|4506.49|4507.09|4506.49|4506.84|4506.24|51
1631092530000|2021-09-08 09:15:30|4506.84|4506.24|4506.84|4506.24|4506.84|4506.24|4506.84|4506.24|14
1631092540000|2021-09-08 09:15:40|4507.09|4506.49|4507.09|4506.49|4507.09|4506.49|4507.09|4506.49|14
1631092550000|2021-09-08 09:15:50|4506.84|4506.24|4506.96|4506.36|4507.09|4506.49|4506.84|4506.24|37
1631092560000|2021-09-08 09:16:00|4507.09|4506.49|4507.09|4506.49|4507.09|4506.49|4506.84|4506.24|89
1631092570000|2021-09-08 09:16:10|4506.84|4506.24|4506.59|4505.99|4506.84|4506.24|4506.59|4505.99|34
1631092580000|2021-09-08 09:16:20|4506.71|4506.11|4507.34|4506.74|4507.34|4506.74|4506.59|4505.99|99
1631092590000|2021-09-08 09:16:30|4507.21|4506.61|4507.71|4507.11|4507.84|4507.24|4507.21|4506.61|62
1631092600000|2021-09-08 09:16:40|4507.59|4506.99|4507.21|4506.61|4507.59|4506.99|4507.21|4506.61|22
1631092610000|2021-09-08 09:16:50|4507.34|4506.74|4507.09|4506.49|4507.34|4506.74|4507.09|4506.49|59
1631092620000|2021-09-08 09:17:00|4507.34|4506.74|4507.34|4506.74|4507.34|4506.74|4507.21|4506.61|5
1631092630000|2021-09-08 09:17:10|4507.09|4506.49|4507.21|4506.61|4507.21|4506.61|4507.09|4506.49|11
1631092640000|2021-09-08 09:17:20|4507.09|4506.49|4507.09|4506.49|4507.09|4506.49|4506.84|4506.24|67
1631092650000|2021-09-08 09:17:30|4506.96|4506.36|4507.34|4506.74|4507.34|4506.74|4506.84|4506.24|94
1631092660000|2021-09-08 09:17:40|||||||||2
1631092670000|2021-09-08 09:17:50|4507.59|4506.99|4507.34|4506.74|4507.59|4506.99|4507.34|4506.74|89
1631092680000|2021-09-08 09:18:00|4507.59|4506.99|4507.59|4506.99|4507.59|4506.99|4507.34|4506.74|56
1631092690000|2021-09-08 09:18:10|4507.34|4506.74|4507.09|4506.49|4507.34|4506.74|4507.09|4506.49|64
1631092700000|2021-09-08 09:18:20|||||||||6
1631092710000|2021-09-08 09:18:30|||||||||1
1631092720000|2021-09-08 09:18:40|||||||||2
1631092730000|2021-09-08 09:18:50|4506.96|4506.36|4507.09|4506.49|4507.09|4506.49|4506.96|4506.36|12
1631092740000|2021-09-08 09:19:00|4507.34|4506.74|4507.34|4506.74|4507.34|4506.74|4507.34|4506.74|36
1631092750000|2021-09-08 09:19:10|4507.09|4506.49|4507.34|4506.74|4507.34|4506.74|4507.09|4506.49|18
1631092760000|2021-09-08 09:19:20|4507.59|4506.99|4507.34|4506.74|4507.59|4506.99|4507.34|4506.74|102
1631092770000|2021-09-08 09:19:30|4507.59|4506.99|4507.34|4506.74|4507.59|4506.99|4507.34|4506.74|37
1631092790000|2021-09-08 09:19:50|||||||||13
1631092800000|2021-09-08 09:20:00|4507.59|4506.99|4507.59|4506.99|4507.59|4506.99|4507.59|4506.99|4
1631092810000|2021-09-08 09:20:10|4507.34|4506.74|4507.34|4506.74|4507.34|4506.74|4507.34|4506.74|13
1631092820000|2021-09-08 09:20:20|4507.59|4506.99|4507.09|4506.49|4507.59|4506.99|4507.09|4506.49|33
1631092830000|2021-09-08 09:20:30|4506.84|4506.24|4506.84|4506.24|4506.84|4506.24|4506.84|4506.24|32
1631092840000|2021-09-08 09:20:40|4507.09|4506.49|4507.09|4506.49|4507.09|4506.49|4507.09|4506.49|17
1631092850000|2021-09-08 09:20:50|4506.96|4506.36|4507.09|4506.49|4507.09|4506.49|4506.84|4506.24|11
1631092860000|2021-09-08 09:21:00|4506.84|4506.24|4506.84|4506.24|4506.84|4506.24|4506.84|4506.24|21
1631092870000|2021-09-08 09:21:10|||||||||6
1631092880000|2021-09-08 09:21:20|4507.09|4506.49|4507.09|4506.49|4507.34|4506.74|4507.09|4506.49|16
1631092890000|2021-09-08 09:21:30|4507.59|4506.99|4507.59|4506.99|4507.59|4506.99|4507.34|4506.74|28
1631092910000|2021-09-08 09:21:50|||||||||11
1631092920000|2021-09-08 09:22:00|4507.84|4507.24|4507.84|4507.24|4507.84|4507.24|4507.84|4507.24|71
1631092930000|2021-09-08 09:22:10|4508.09|4507.49|4508.09|4507.49|4508.09|4507.49|4507.84|4507.24|24
1631092940000|2021-09-08 09:22:20|4508.34|4507.74|4508.34|4507.74|4508.34|4507.74|4508.34|4507.74|6
1631092950000|2021-09-08 09:22:30|4508.09|4507.49|4508.34|4507.74|4508.34|4507.74|4508.09|4507.49|29
1631092970000|2021-09-08 09:22:50|4508.59|4507.99|4509.34|4508.74|4509.34|4508.74|4508.59|4507.99|46
1631092980000|2021-09-08 09:23:00|4509.09|4508.49|4508.84|4508.24|4509.34|4508.74|4508.59|4507.99|142
1631092990000|2021-09-08 09:23:10|||||||||34
1631093000000|2021-09-08 09:23:20|4508.59|4507.99|4508.59|4507.99|4508.59|4507.99|4508.34|4507.74|81
1631093010000|2021-09-08 09:23:30|4508.84|4508.24|4509.34|4508.74|4509.34|4508.74|4508.84|4508.24|106
1631093020000|2021-09-08 09:23:40|4509.21|4508.61|4508.84|4508.24|4509.21|4508.61|4508.84|4508.24|25
1631093030000|2021-09-08 09:23:50|4508.59|4507.99|4508.59|4507.99|4508.84|4508.24|4508.59|4507.99|25
1631093040000|2021-09-08 09:24:00|4508.71|4508.11|4508.84|4508.24|4508.84|4508.24|4508.59|4507.99|34
1631093050000|2021-09-08 09:24:10|4508.59|4507.99|4508.84|4508.24|4508.84|4508.24|4508.59|4507.99|13
1631093060000|2021-09-08 09:24:20|4509.09|4508.49|4509.34|4508.74|4509.34|4508.74|4509.09|4508.49|59
1631093070000|2021-09-08 09:24:30|4509.59|4508.99|4510.21|4509.61|4510.34|4509.74|4509.59|4508.99|341
1631093080000|2021-09-08 09:24:40|4510.09|4509.49|4510.09|4509.49|4510.09|4509.49|4509.84|4509.24|55
1631093090000|2021-09-08 09:24:50|4510.34|4509.74|4510.34|4509.74|4510.34|4509.74|4510.09|4509.49|67
1631093100000|2021-09-08 09:25:00|4510.59|4509.99|4510.84|4510.24|4510.84|4510.24|4510.34|4509.74|237
1631093110000|2021-09-08 09:25:10|4510.96|4510.36|4510.59|4509.99|4510.96|4510.36|4510.59|4509.99|71
1631093120000|2021-09-08 09:25:20|||||||||50
1631093130000|2021-09-08 09:25:30|4510.34|4509.74|4509.84|4509.24|4510.34|4509.74|4509.84|4509.24|142
1631093140000|2021-09-08 09:25:40|4510.09|4509.49|4510.34|4509.74|4510.34|4509.74|4509.84|4509.24|24
1631093150000|2021-09-08 09:25:50|||||||||3
1631093160000|2021-09-08 09:26:00|4510.09|4509.49|4509.84|4509.24|4510.09|4509.49|4509.84|4509.24|66
1631093170000|2021-09-08 09:26:10|4510.09|4509.49|4510.34|4509.74|4510.34|4509.74|4509.84|4509.24|57
1631093180000|2021-09-08 09:26:20|4510.21|4509.61|4510.21|4509.61|4510.21|4509.61|4510.21|4509.61|44
1631093190000|2021-09-08 09:26:30|4510.09|4509.49|4510.21|4509.61|4510.34|4509.74|4510.09|4509.49|24
1631093200000|2021-09-08 09:26:40|4510.09|4509.49|4510.34|4509.74|4510.34|4509.74|4510.09|4509.49|6
1631093210000|2021-09-08 09:26:50|4510.09|4509.49|4510.34|4509.74|4510.34|4509.74|4510.09|4509.49|75
1631093220000|2021-09-08 09:27:00|4510.59|4509.99|4510.59|4509.99|4510.59|4509.99|4510.46|4509.86|32
1631093230000|2021-09-08 09:27:10|4510.84|4510.24|4510.84|4510.24|4510.84|4510.24|4510.84|4510.24|29
1631093240000|2021-09-08 09:27:20|4510.71|4510.11|4510.59|4509.99|4510.84|4510.24|4510.59|4509.99|26
1631093250000|2021-09-08 09:27:30|4510.84|4510.24|4510.34|4509.74|4510.84|4510.24|4510.34|4509.74|28
1631093260000|2021-09-08 09:27:40|4510.46|4509.86|4510.59|4509.99|4510.71|4510.11|4510.34|4509.74|21
1631093270000|2021-09-08 09:27:50|||||||||2
1631093280000|2021-09-08 09:28:00|4510.84|4510.24|4510.84|4510.24|4510.84|4510.24|4510.84|4510.24|75
1631093290000|2021-09-08 09:28:10|4511.09|4510.49|4510.84|4510.24|4511.09|4510.49|4510.84|4510.24|84
1631093300000|2021-09-08 09:28:20|4510.59|4509.99|4510.59|4509.99|4510.59|4509.99|4510.59|4509.99|97
1631093310000|2021-09-08 09:28:30|4510.34|4509.74|4510.59|4509.99|4510.59|4509.99|4510.34|4509.74|54
1631093320000|2021-09-08 09:28:40|||||||||3
1631093330000|2021-09-08 09:28:50|||||||||4
1631093340000|2021-09-08 09:29:00|4510.34|4509.74|4510.59|4509.99|4510.59|4509.99|4510.34|4509.74|30
1631093360000|2021-09-08 09:29:20|4510.34|4509.74|4510.84|4510.24|4510.84|4510.24|4510.34|4509.74|157
1631093370000|2021-09-08 09:29:30|4510.59|4509.99|4510.59|4509.99|4510.84|4510.24|4510.59|4509.99|49
1631093380000|2021-09-08 09:29:40|4510.34|4509.74|4510.59|4509.99|4510.59|4509.99|4510.34|4509.74|13
1631093390000|2021-09-08 09:29:50|4510.34|4509.74|4510.34|4509.74|4510.34|4509.74|4510.34|4509.74|19
1631093400000|2021-09-08 09:30:00|4510.46|4509.86|4510.59|4509.99|4510.59|4509.99|4510.34|4509.74|51
1631093410000|2021-09-08 09:30:10|4510.84|4510.24|4510.84|4510.24|4510.84|4510.24|4510.84|4510.24|37
1631093420000|2021-09-08 09:30:20|4510.59|4509.99|4510.84|4510.24|4510.84|4510.24|4510.59|4509.99|90
1631093430000|2021-09-08 09:30:30|||||||||1
1631093440000|2021-09-08 09:30:40|4511.09|4510.49|4511.34|4510.74|4511.34|4510.74|4511.09|4510.49|153
1631093450000|2021-09-08 09:30:50|||||||||37
1631093460000|2021-09-08 09:31:00|4512.09|4511.49|4512.59|4511.99|4512.59|4511.99|4512.09|4511.49|518
1631093470000|2021-09-08 09:31:10|4512.84|4512.24|4512.84|4512.24|4512.84|4512.24|4512.59|4511.99|137
1631093480000|2021-09-08 09:31:20|4512.59|4511.99|4512.59|4511.99|4512.84|4512.24|4512.59|4511.99|133
1631093490000|2021-09-08 09:31:30|4512.34|4511.74|4512.59|4511.99|4512.59|4511.99|4512.34|4511.74|88
1631093500000|2021-09-08 09:31:40|4512.84|4512.24|4512.59|4511.99|4513.09|4512.49|4512.59|4511.99|120
1631093510000|2021-09-08 09:31:50|4512.34|4511.74|4512.09|4511.49|4512.59|4511.99|4512.09|4511.49|87
1631093520000|2021-09-08 09:32:00|4512.34|4511.74|4512.34|4511.74|4512.59|4511.99|4512.09|4511.49|65
1631093530000|2021-09-08 09:32:10|4512.59|4511.99|4512.09|4511.49|4512.59|4511.99|4512.09|4511.49|122
1631093540000|2021-09-08 09:32:20|4512.34|4511.74|4512.09|4511.49|4512.34|4511.74|4512.09|4511.49|43
1631093550000|2021-09-08 09:32:30|4512.34|4511.74|4512.34|4511.74|4512.59|4511.99|4512.34|4511.74|43
1631093560000|2021-09-08 09:32:40|4512.59|4511.99|4512.09|4511.49|4512.59|4511.99|4512.09|4511.49|39
1631093570000|2021-09-08 09:32:50|4512.34|4511.74|4512.34|4511.74|4512.59|4511.99|4512.09|4511.49|41
1631093580000|2021-09-08 09:33:00|4512.09|4511.49|4512.34|4511.74|4512.34|4511.74|4512.09|4511.49|76
1631093590000|2021-09-08 09:33:10|||||||||2
1631093600000|2021-09-08 09:33:20|4512.21|4511.61|4512.09|4511.49|4512.34|4511.74|4512.09|4511.49|25
1631093610000|2021-09-08 09:33:30|4512.21|4511.61|4512.34|4511.74|4512.34|4511.74|4512.09|4511.49|3
1631093620000|2021-09-08 09:33:40|4512.09|4511.49|4512.34|4511.74|4512.34|4511.74|4512.09|4511.49|15
1631093630000|2021-09-08 09:33:50|4512.21|4511.61|4512.09|4511.49|4512.34|4511.74|4512.09|4511.49|55
1631093640000|2021-09-08 09:34:00|4512.21|4511.61|4512.09|4511.49|4512.34|4511.74|4512.09|4511.49|48
1631093650000|2021-09-08 09:34:10|4512.34|4511.74|4512.09|4511.49|4512.34|4511.74|4512.09|4511.49|31
1631093660000|2021-09-08 09:34:20|||||||||41
1631093670000|2021-09-08 09:34:30|||||||||9
1631093680000|2021-09-08 09:34:40|4512.21|4511.61|4512.09|4511.49|4512.59|4511.99|4512.09|4511.49|145
1631093690000|2021-09-08 09:34:50|4512.34|4511.74|4512.09|4511.49|4512.34|4511.74|4512.09|4511.49|14
1631093700000|2021-09-08 09:35:00|4512.34|4511.74|4512.84|4512.24|4513.09|4512.49|4512.34|4511.74|130
1631093710000|2021-09-08 09:35:10|4512.59|4511.99|4512.84|4512.24|4512.84|4512.24|4512.59|4511.99|30
1631093720000|2021-09-08 09:35:20|||||||||28
1631093730000|2021-09-08 09:35:30|4513.09|4512.49|4513.09|4512.49|4513.09|4512.49|4512.96|4512.36|72
1631093740000|2021-09-08 09:35:40|4512.84|4512.24|4512.84|4512.24|4513.09|4512.49|4512.84|4512.24|104
1631093750000|2021-09-08 09:35:50|4513.09|4512.49|4512.84|4512.24|4513.09|4512.49|4512.84|4512.24|35
1631093760000|2021-09-08 09:36:00|4513.09|4512.49|4513.34|4512.74|4513.34|4512.74|4513.09|4512.49|74
1631093770000|2021-09-08 09:36:10|4513.84|4513.24|4513.84|4513.24|4513.84|4513.24|4513.59|4512.99|240
1631093780000|2021-09-08 09:36:20|4514.09|4513.49|4514.09|4513.49|4514.09|4513.49|4514.09|4513.49|148
1631093790000|2021-09-08 09:36:30|4513.84|4513.24|4513.84|4513.24|4513.84|4513.24|4513.84|4513.24|41
1631093800000|2021-09-08 09:36:40|4513.59|4512.99|4513.34|4512.74|4513.59|4512.99|4513.09|4512.49|93
1631093810000|2021-09-08 09:36:50|4513.09|4512.49|4512.59|4511.99|4513.34|4512.74|4512.59|4511.99|100
1631093820000|2021-09-08 09:37:00|4512.84|4512.24|4512.59|4511.99|4512.84|4512.24|4512.59|4511.99|47
1631093830000|2021-09-08 09:37:10|4512.34|4511.74|4512.34|4511.74|4512.34|4511.74|4512.34|4511.74|58
1631093840000|2021-09-08 09:37:20|4512.59|4511.99|4512.34|4511.74|4512.59|4511.99|4512.34|4511.74|39
1631093850000|2021-09-08 09:37:30|4512.59|4511.99|4512.84|4512.24|4512.84|4512.24|4512.59|4511.99|52
1631093860000|2021-09-08 09:37:40|4512.71|4512.11|4512.84|4512.24|4512.84|4512.24|4512.59|4511.99|53
1631093870000|2021-09-08 09:37:50|4513.09|4512.49|4512.84|4512.24|4513.09|4512.49|4512.84|4512.24|25
1631093880000|2021-09-08 09:38:00|4512.96|4512.36|4513.34|4512.74|4513.34|4512.74|4512.96|4512.36|79
1631093890000|2021-09-08 09:38:10|4513.59|4512.99|4513.34|4512.74|4513.59|4512.99|4513.34|4512.74|36
1631093900000|2021-09-08 09:38:20|4513.46|4512.86|4513.34|4512.74|4513.46|4512.86|4513.34|4512.74|16
1631093910000|2021-09-08 09:38:30|4513.59|4512.99|4514.59|4513.99|4514.59|4513.99|4513.59|4512.99|362
1631093920000|2021-09-08 09:38:40|4514.34|4513.74|4514.09|4513.49|4514.34|4513.74|4514.09|4513.49|75
1631093930000|2021-09-08 09:38:50|4514.34|4513.74|4514.34|4513.74|4514.59|4513.99|4514.09|4513.49|60
1631093940000|2021-09-08 09:39:00|4514.09|4513.49|4514.34|4513.74|4514.34|4513.74|4514.09|4513.49|64
1631093950000|2021-09-08 09:39:10|||||||||50
1631093960000|2021-09-08 09:39:20|4514.09|4513.49|4514.09|4513.49|4514.09|4513.49|4514.09|4513.49|34
1631093970000|2021-09-08 09:39:30|4513.84|4513.24|4513.84|4513.24|4513.84|4513.24|4513.84|4513.24|111
1631093980000|2021-09-08 09:39:40|4514.09|4513.49|4514.09|4513.49|4514.09|4513.49|4513.84|4513.24|49
1631093990000|2021-09-08 09:39:50|4513.84|4513.24|4513.59|4512.99|4513.84|4513.24|4513.59|4512.99|79
1631094000000|2021-09-08 09:40:00|4513.84|4513.24|4513.84|4513.24|4513.84|4513.24|4513.84|4513.24|85
1631094010000|2021-09-08 09:40:10|4514.34|4513.74|4514.09|4513.49|4514.34|4513.74|4514.09|4513.49|73
1631094020000|2021-09-08 09:40:20|4514.34|4513.74|4514.34|4513.74|4514.34|4513.74|4514.34|4513.74|13
1631094030000|2021-09-08 09:40:30|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|34
1631094040000|2021-09-08 09:40:40|4514.34|4513.74|4514.09|4513.49|4514.34|4513.74|4514.09|4513.49|27
1631094050000|2021-09-08 09:40:50|||||||||18
1631094060000|2021-09-08 09:41:00|||||||||79
1631094070000|2021-09-08 09:41:10|4513.96|4513.36|4513.84|4513.24|4514.09|4513.49|4513.84|4513.24|48
1631094080000|2021-09-08 09:41:20|||||||||18
1631094090000|2021-09-08 09:41:30|4513.71|4513.11|4513.34|4512.74|4513.71|4513.11|4513.34|4512.74|188
1631094100000|2021-09-08 09:41:40|4513.59|4512.99|4513.34|4512.74|4513.59|4512.99|4513.34|4512.74|60
1631094110000|2021-09-08 09:41:50|||||||||15
1631094120000|2021-09-08 09:42:00|||||||||31
1631094130000|2021-09-08 09:42:10|4513.21|4512.61|4513.09|4512.49|4513.34|4512.74|4513.09|4512.49|21
1631094140000|2021-09-08 09:42:20|||||||||54
1631094150000|2021-09-08 09:42:30|||||||||23
1631094160000|2021-09-08 09:42:40|||||||||32
1631094170000|2021-09-08 09:42:50|||||||||3
1631094180000|2021-09-08 09:43:00|4513.34|4512.74|4513.09|4512.49|4513.34|4512.74|4513.09|4512.49|60
1631094190000|2021-09-08 09:43:10|||||||||103
1631094200000|2021-09-08 09:43:20|4513.34|4512.74|4513.34|4512.74|4513.34|4512.74|4513.34|4512.74|22
1631094210000|2021-09-08 09:43:30|4513.46|4512.86|4513.34|4512.74|4513.59|4512.99|4513.34|4512.74|55
1631094220000|2021-09-08 09:43:40|4513.59|4512.99|4513.84|4513.24|4513.84|4513.24|4513.59|4512.99|153
1631094230000|2021-09-08 09:43:50|4513.59|4512.99|4514.09|4513.49|4514.09|4513.49|4513.59|4512.99|61
1631094240000|2021-09-08 09:44:00|||||||||5
1631094250000|2021-09-08 09:44:10|4513.84|4513.24|4514.09|4513.49|4514.09|4513.49|4513.84|4513.24|207
1631094260000|2021-09-08 09:44:20|||||||||1
1631094270000|2021-09-08 09:44:30|4513.84|4513.24|4513.84|4513.24|4514.09|4513.49|4513.84|4513.24|238
1631094280000|2021-09-08 09:44:40|4513.96|4513.36|4513.84|4513.24|4513.96|4513.36|4513.59|4512.99|142
1631094290000|2021-09-08 09:44:50|4513.59|4512.99|4513.59|4512.99|4513.59|4512.99|4513.59|4512.99|186
1631094300000|2021-09-08 09:45:00|4513.84|4513.24|4513.84|4513.24|4514.09|4513.49|4513.34|4512.74|77
1631094310000|2021-09-08 09:45:10|||||||||8
1631094320000|2021-09-08 09:45:20|4513.59|4512.99|4513.59|4512.99|4513.59|4512.99|4513.59|4512.99|36
1631094330000|2021-09-08 09:45:30|4513.34|4512.74|4513.59|4512.99|4513.59|4512.99|4513.34|4512.74|26
1631094340000|2021-09-08 09:45:40|||||||||5
1631094350000|2021-09-08 09:45:50|4513.34|4512.74|4513.21|4512.61|4513.34|4512.74|4513.21|4512.61|31
1631094360000|2021-09-08 09:46:00|4513.34|4512.74|4513.59|4512.99|4513.59|4512.99|4513.34|4512.74|70
1631094370000|2021-09-08 09:46:10|4513.34|4512.74|4513.09|4512.49|4513.34|4512.74|4513.09|4512.49|84
1631094380000|2021-09-08 09:46:20|4512.96|4512.36|4513.09|4512.49|4513.09|4512.49|4512.84|4512.24|98
1631094390000|2021-09-08 09:46:30|4513.34|4512.74|4513.09|4512.49|4513.34|4512.74|4513.09|4512.49|43
1631094400000|2021-09-08 09:46:40|4512.84|4512.24|4513.09|4512.49|4513.09|4512.49|4512.84|4512.24|7
1631094410000|2021-09-08 09:46:50|4512.96|4512.36|4513.09|4512.49|4513.09|4512.49|4512.84|4512.24|15
1631094420000|2021-09-08 09:47:00|4513.34|4512.74|4513.34|4512.74|4513.59|4512.99|4513.34|4512.74|44
1631094430000|2021-09-08 09:47:10|4513.59|4512.99|4513.34|4512.74|4513.59|4512.99|4513.09|4512.49|71
1631094440000|2021-09-08 09:47:20|4513.09|4512.49|4513.34|4512.74|4513.34|4512.74|4513.09|4512.49|28
1631094450000|2021-09-08 09:47:30|4513.09|4512.49|4513.34|4512.74|4513.34|4512.74|4513.09|4512.49|34
1631094460000|2021-09-08 09:47:40|||||||||47
1631094470000|2021-09-08 09:47:50|4513.09|4512.49|4513.09|4512.49|4513.09|4512.49|4513.09|4512.49|34
1631094480000|2021-09-08 09:48:00|4513.34|4512.74|4513.34|4512.74|4513.34|4512.74|4513.09|4512.49|95
1631094490000|2021-09-08 09:48:10|||||||||15
1631094500000|2021-09-08 09:48:20|4513.59|4512.99|4513.59|4512.99|4513.84|4513.24|4513.59|4512.99|92
1631094510000|2021-09-08 09:48:30|4513.84|4513.24|4513.59|4512.99|4513.84|4513.24|4513.59|4512.99|102
1631094540000|2021-09-08 09:49:00|||||||||1
1631094550000|2021-09-08 09:49:10|4513.46|4512.86|4513.59|4512.99|4513.59|4512.99|4513.34|4512.74|114
1631094560000|2021-09-08 09:49:20|||||||||8
1631094570000|2021-09-08 09:49:30|||||||||5
1631094580000|2021-09-08 09:49:40|||||||||2
1631094590000|2021-09-08 09:49:50|||||||||5
1631094600000|2021-09-08 09:50:00|4513.84|4513.24|4514.09|4513.49|4514.59|4513.99|4513.84|4513.24|600
1631094610000|2021-09-08 09:50:10|4514.34|4513.74|4514.46|4513.86|4514.59|4513.99|4514.34|4513.74|158
1631094620000|2021-09-08 09:50:20|4514.34|4513.74|4514.34|4513.74|4514.59|4513.99|4514.34|4513.74|105
1631094630000|2021-09-08 09:50:30|4514.09|4513.49|4514.09|4513.49|4514.09|4513.49|4514.09|4513.49|115
1631094640000|2021-09-08 09:50:40|4513.84|4513.24|4514.09|4513.49|4514.09|4513.49|4513.84|4513.24|66
1631094650000|2021-09-08 09:50:50|4513.84|4513.24|4513.84|4513.24|4513.84|4513.24|4513.84|4513.24|17
1631094660000|2021-09-08 09:51:00|4513.96|4513.36|4514.09|4513.49|4514.34|4513.74|4513.96|4513.36|99
1631094670000|2021-09-08 09:51:10|||||||||22
1631094680000|2021-09-08 09:51:20|4514.34|4513.74|4515.09|4514.49|4515.34|4514.74|4514.21|4513.61|548
1631094690000|2021-09-08 09:51:30|4515.34|4514.74|4515.59|4514.99|4515.84|4515.24|4515.34|4514.74|179
1631094700000|2021-09-08 09:51:40|4515.34|4514.74|4515.09|4514.49|4515.59|4514.99|4515.09|4514.49|190
1631094710000|2021-09-08 09:51:50|4514.84|4514.24|4515.09|4514.49|4515.34|4514.74|4514.84|4514.24|421
1631094720000|2021-09-08 09:52:00|4514.84|4514.24|4514.84|4514.24|4514.96|4514.36|4514.84|4514.24|153
1631094730000|2021-09-08 09:52:10|4514.59|4513.99|4514.59|4513.99|4514.84|4514.24|4514.34|4513.74|172
1631094740000|2021-09-08 09:52:20|4514.84|4514.24|4514.59|4513.99|4514.84|4514.24|4514.59|4513.99|122
1631094750000|2021-09-08 09:52:30|||||||||8
1631094760000|2021-09-08 09:52:40|4514.71|4514.11|4514.59|4513.99|4514.71|4514.11|4514.59|4513.99|69
1631094770000|2021-09-08 09:52:50|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|48
1631094780000|2021-09-08 09:53:00|4514.59|4513.99|4515.09|4514.49|4515.34|4514.74|4514.59|4513.99|109
1631094790000|2021-09-08 09:53:10|4515.21|4514.61|4515.09|4514.49|4515.34|4514.74|4515.09|4514.49|59
1631094800000|2021-09-08 09:53:20|4514.84|4514.24|4514.84|4514.24|4515.09|4514.49|4514.84|4514.24|135
1631094810000|2021-09-08 09:53:30|||||||||4
1631094820000|2021-09-08 09:53:40|4514.96|4514.36|4514.84|4514.24|4515.09|4514.49|4514.84|4514.24|57
1631094830000|2021-09-08 09:53:50|||||||||14
1631094840000|2021-09-08 09:54:00|||||||||413
1631094850000|2021-09-08 09:54:10|||||||||9
1631094860000|2021-09-08 09:54:20|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.09|4514.49|136
1631094870000|2021-09-08 09:54:30|4514.84|4514.24|4515.09|4514.49|4515.09|4514.49|4514.84|4514.24|137
1631094880000|2021-09-08 09:54:40|||||||||19
1631094890000|2021-09-08 09:54:50|4514.84|4514.24|4515.09|4514.49|4515.09|4514.49|4514.84|4514.24|61
1631094900000|2021-09-08 09:55:00|4515.21|4514.61|4515.34|4514.74|4515.34|4514.74|4515.21|4514.61|19
1631094910000|2021-09-08 09:55:10|4515.59|4514.99|4515.84|4515.24|4515.84|4515.24|4515.59|4514.99|126
1631094920000|2021-09-08 09:55:20|4516.09|4515.49|4516.34|4515.74|4516.34|4515.74|4516.09|4515.49|315
1631094930000|2021-09-08 09:55:30|4516.09|4515.49|4516.09|4515.49|4516.34|4515.74|4516.09|4515.49|247
1631094940000|2021-09-08 09:55:40|4516.34|4515.74|4515.84|4515.24|4516.59|4515.99|4515.84|4515.24|188
1631094950000|2021-09-08 09:55:50|4516.09|4515.49|4515.84|4515.24|4516.09|4515.49|4515.84|4515.24|67
1631094960000|2021-09-08 09:56:00|4516.09|4515.49|4516.59|4515.99|4516.59|4515.99|4516.09|4515.49|166
1631094970000|2021-09-08 09:56:10|4516.34|4515.74|4516.09|4515.49|4516.34|4515.74|4516.09|4515.49|86
1631094980000|2021-09-08 09:56:20|||||||||101
1631094990000|2021-09-08 09:56:30|4516.34|4515.74|4516.09|4515.49|4516.34|4515.74|4516.09|4515.49|38
1631095000000|2021-09-08 09:56:40|4515.84|4515.24|4515.84|4515.24|4516.09|4515.49|4515.84|4515.24|127
1631095010000|2021-09-08 09:56:50|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|36
1631095020000|2021-09-08 09:57:00|4515.96|4515.36|4515.59|4514.99|4515.96|4515.36|4515.59|4514.99|41
1631095030000|2021-09-08 09:57:10|||||||||3
1631095040000|2021-09-08 09:57:20|4515.34|4514.74|4515.59|4514.99|4515.84|4515.24|4515.34|4514.74|85
1631095050000|2021-09-08 09:57:30|||||||||7
1631095060000|2021-09-08 09:57:40|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|58
1631095070000|2021-09-08 09:57:50|4515.09|4514.49|4515.34|4514.74|4515.34|4514.74|4515.09|4514.49|83
1631095080000|2021-09-08 09:58:00|4515.59|4514.99|4515.34|4514.74|4515.71|4515.11|4515.34|4514.74|71
1631095090000|2021-09-08 09:58:10|4515.46|4514.86|4515.59|4514.99|4515.59|4514.99|4515.34|4514.74|7
1631095100000|2021-09-08 09:58:20|4515.71|4515.11|4515.71|4515.11|4515.71|4515.11|4515.71|4515.11|26
1631095110000|2021-09-08 09:58:30|4515.59|4514.99|4515.84|4515.24|4515.84|4515.24|4515.59|4514.99|30
1631095120000|2021-09-08 09:58:40|4515.71|4515.11|4515.71|4515.11|4515.84|4515.24|4515.59|4514.99|20
1631095130000|2021-09-08 09:58:50|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|0
1631095140000|2021-09-08 09:59:00|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|67
1631095150000|2021-09-08 09:59:10|4516.09|4515.49|4515.84|4515.24|4516.09|4515.49|4515.84|4515.24|46
1631095160000|2021-09-08 09:59:20|4516.34|4515.74|4516.34|4515.74|4516.59|4515.99|4516.34|4515.74|196
1631095170000|2021-09-08 09:59:30|4516.59|4515.99|4516.09|4515.49|4516.59|4515.99|4516.09|4515.49|20
1631095180000|2021-09-08 09:59:40|||||||||3
1631095190000|2021-09-08 09:59:50|||||||||4
1631095200000|2021-09-08 10:00:00|4516.34|4515.74|4516.09|4515.49|4516.59|4515.99|4516.09|4515.49|156
1631095210000|2021-09-08 10:00:10|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|4516.09|4515.49|57
1631095220000|2021-09-08 10:00:20|4516.59|4515.99|4516.59|4515.99|4516.59|4515.99|4516.59|4515.99|60
1631095230000|2021-09-08 10:00:30|||||||||3
1631095240000|2021-09-08 10:00:40|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|163
1631095250000|2021-09-08 10:00:50|||||||||7
1631095260000|2021-09-08 10:01:00|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|37
1631095270000|2021-09-08 10:01:10|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|4516.21|4515.61|48
1631095280000|2021-09-08 10:01:20|||||||||42
1631095290000|2021-09-08 10:01:30|4516.21|4515.61|4516.09|4515.49|4516.34|4515.74|4516.09|4515.49|34
1631095300000|2021-09-08 10:01:40|||||||||3
1631095310000|2021-09-08 10:01:50|||||||||127
1631095320000|2021-09-08 10:02:00|||||||||13
1631095330000|2021-09-08 10:02:10|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|45
1631095340000|2021-09-08 10:02:20|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|156
1631095350000|2021-09-08 10:02:30|4515.34|4514.74|4515.09|4514.49|4515.59|4514.99|4515.09|4514.49|142
1631095360000|2021-09-08 10:02:40|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.09|4514.49|65
1631095370000|2021-09-08 10:02:50|4515.59|4514.99|4515.34|4514.74|4515.59|4514.99|4515.34|4514.74|93
1631095380000|2021-09-08 10:03:00|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|4515.34|4514.74|66
1631095390000|2021-09-08 10:03:10|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|10
1631095400000|2021-09-08 10:03:20|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|73
1631095410000|2021-09-08 10:03:30|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.09|4514.49|135
1631095420000|2021-09-08 10:03:40|||||||||2
1631095430000|2021-09-08 10:03:50|4515.09|4514.49|4515.34|4514.74|4515.34|4514.74|4515.09|4514.49|40
1631095440000|2021-09-08 10:04:00|4515.09|4514.49|4515.34|4514.74|4515.34|4514.74|4515.09|4514.49|14
1631095450000|2021-09-08 10:04:10|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|19
1631095460000|2021-09-08 10:04:20|||||||||5
1631095470000|2021-09-08 10:04:30|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|123
1631095480000|2021-09-08 10:04:40|||||||||46
1631095490000|2021-09-08 10:04:50|||||||||12
1631095500000|2021-09-08 10:05:00|4515.59|4514.99|4516.09|4515.49|4516.09|4515.49|4515.59|4514.99|121
1631095510000|2021-09-08 10:05:10|4515.84|4515.24|4515.84|4515.24|4515.96|4515.36|4515.84|4515.24|18
1631095520000|2021-09-08 10:05:20|4516.09|4515.49|4515.84|4515.24|4516.09|4515.49|4515.84|4515.24|24
1631095530000|2021-09-08 10:05:30|4515.96|4515.36|4515.84|4515.24|4515.96|4515.36|4515.59|4514.99|82
1631095540000|2021-09-08 10:05:40|4515.59|4514.99|4515.84|4515.24|4515.84|4515.24|4515.59|4514.99|11
1631095550000|2021-09-08 10:05:50|||||||||47
1631095560000|2021-09-08 10:06:00|4515.96|4515.36|4516.09|4515.49|4516.59|4515.99|4515.96|4515.36|148
1631095580000|2021-09-08 10:06:20|4515.96|4515.36|4515.59|4514.99|4515.96|4515.36|4515.59|4514.99|117
1631095590000|2021-09-08 10:06:30|4515.71|4515.11|4515.59|4514.99|4515.71|4515.11|4515.59|4514.99|16
1631095600000|2021-09-08 10:06:40|||||||||2
1631095610000|2021-09-08 10:06:50|4515.46|4514.86|4515.46|4514.86|4515.46|4514.86|4515.46|4514.86|24
1631095620000|2021-09-08 10:07:00|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|4515.46|4514.86|17
1631095630000|2021-09-08 10:07:10|4515.84|4515.24|4515.84|4515.24|4515.96|4515.36|4515.59|4514.99|57
1631095640000|2021-09-08 10:07:20|4516.09|4515.49|4516.34|4515.74|4516.34|4515.74|4516.09|4515.49|17
1631095650000|2021-09-08 10:07:30|4516.59|4515.99|4516.59|4515.99|4516.84|4516.24|4516.59|4515.99|68
1631095660000|2021-09-08 10:07:40|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|50
1631095670000|2021-09-08 10:07:50|4516.46|4515.86|4516.34|4515.74|4516.59|4515.99|4516.34|4515.74|11
1631095680000|2021-09-08 10:08:00|4516.46|4515.86|4516.46|4515.86|4516.59|4515.99|4516.34|4515.74|33
1631095690000|2021-09-08 10:08:10|4516.59|4515.99|4516.59|4515.99|4516.59|4515.99|4516.34|4515.74|13
1631095700000|2021-09-08 10:08:20|4516.46|4515.86|4516.59|4515.99|4516.59|4515.99|4516.46|4515.86|31
1631095720000|2021-09-08 10:08:40|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|109
1631095740000|2021-09-08 10:09:00|4516.59|4515.99|4517.34|4516.74|4517.34|4516.74|4516.59|4515.99|204
1631095750000|2021-09-08 10:09:10|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|36
1631095760000|2021-09-08 10:09:20|4516.84|4516.24|4517.09|4516.49|4517.09|4516.49|4516.84|4516.24|135
1631095770000|2021-09-08 10:09:30|4516.84|4516.24|4516.84|4516.24|4517.09|4516.49|4516.84|4516.24|16
1631095780000|2021-09-08 10:09:40|4516.59|4515.99|4517.09|4516.49|4517.09|4516.49|4516.59|4515.99|134
1631095790000|2021-09-08 10:09:50|4516.96|4516.36|4517.09|4516.49|4517.09|4516.49|4516.84|4516.24|39
1631095800000|2021-09-08 10:10:00|4516.96|4516.36|4517.09|4516.49|4517.09|4516.49|4516.96|4516.36|22
1631095810000|2021-09-08 10:10:10|4516.84|4516.24|4516.84|4516.24|4517.09|4516.49|4516.84|4516.24|128
1631095820000|2021-09-08 10:10:20|4516.59|4515.99|4516.59|4515.99|4516.59|4515.99|4516.59|4515.99|149
1631095830000|2021-09-08 10:10:30|4516.46|4515.86|4516.09|4515.49|4516.59|4515.99|4516.09|4515.49|45
1631095840000|2021-09-08 10:10:40|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|4516.09|4515.49|56
1631095850000|2021-09-08 10:10:50|4516.59|4515.99|4516.34|4515.74|4516.59|4515.99|4516.34|4515.74|30
1631095860000|2021-09-08 10:11:00|4516.21|4515.61|4516.09|4515.49|4516.34|4515.74|4516.09|4515.49|19
1631095870000|2021-09-08 10:11:10|||||||||32
1631095880000|2021-09-08 10:11:20|||||||||4
1631095890000|2021-09-08 10:11:30|||||||||47
1631095900000|2021-09-08 10:11:40|4515.84|4515.24|4515.59|4514.99|4515.84|4515.24|4515.34|4514.74|315
1631095910000|2021-09-08 10:11:50|4515.46|4514.86|4515.34|4514.74|4515.59|4514.99|4515.34|4514.74|295
1631095920000|2021-09-08 10:12:00|4515.59|4514.99|4515.34|4514.74|4515.59|4514.99|4515.34|4514.74|150
1631095930000|2021-09-08 10:12:10|4515.59|4514.99|4515.46|4514.86|4515.59|4514.99|4515.46|4514.86|95
1631095940000|2021-09-08 10:12:20|4515.34|4514.74|4515.34|4514.74|4515.59|4514.99|4515.34|4514.74|162
1631095950000|2021-09-08 10:12:30|4515.09|4514.49|4515.84|4515.24|4515.84|4515.24|4514.84|4514.24|358
1631095960000|2021-09-08 10:12:40|4515.71|4515.11|4515.84|4515.24|4515.84|4515.24|4515.59|4514.99|76
1631095970000|2021-09-08 10:12:50|4515.59|4514.99|4515.59|4514.99|4515.84|4515.24|4515.59|4514.99|118
1631095980000|2021-09-08 10:13:00|4515.84|4515.24|4515.59|4514.99|4516.09|4515.49|4515.59|4514.99|96
1631095990000|2021-09-08 10:13:10|||||||||7
1631096000000|2021-09-08 10:13:20|4515.84|4515.24|4515.59|4514.99|4515.84|4515.24|4515.59|4514.99|74
1631096010000|2021-09-08 10:13:30|||||||||6
1631096020000|2021-09-08 10:13:40|||||||||6
1631096030000|2021-09-08 10:13:50|||||||||4
1631096040000|2021-09-08 10:14:00|||||||||498
1631096050000|2021-09-08 10:14:10|||||||||13
1631096060000|2021-09-08 10:14:20|4515.84|4515.24|4515.59|4514.99|4515.84|4515.24|4515.59|4514.99|66
1631096070000|2021-09-08 10:14:30|||||||||5
1631096080000|2021-09-08 10:14:40|4515.84|4515.24|4515.34|4514.74|4515.84|4515.24|4515.34|4514.74|83
1631096090000|2021-09-08 10:14:50|4515.59|4514.99|4515.34|4514.74|4515.59|4514.99|4515.21|4514.61|58
1631096100000|2021-09-08 10:15:00|4515.09|4514.49|4515.34|4514.74|4515.59|4514.99|4515.09|4514.49|112
1631096110000|2021-09-08 10:15:10|4515.59|4514.99|4515.84|4515.24|4515.84|4515.24|4515.59|4514.99|116
1631096120000|2021-09-08 10:15:20|4515.71|4515.11|4515.59|4514.99|4515.84|4515.24|4515.59|4514.99|40
1631096130000|2021-09-08 10:15:30|4515.84|4515.24|4516.34|4515.74|4516.34|4515.74|4515.59|4514.99|62
1631096140000|2021-09-08 10:15:40|4516.59|4515.99|4516.34|4515.74|4516.59|4515.99|4516.34|4515.74|79
1631096150000|2021-09-08 10:15:50|4516.59|4515.99|4516.34|4515.74|4516.59|4515.99|4516.34|4515.74|23
1631096160000|2021-09-08 10:16:00|4516.59|4515.99|4516.59|4515.99|4516.59|4515.99|4516.34|4515.74|20
1631096170000|2021-09-08 10:16:10|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|7
1631096180000|2021-09-08 10:16:20|4516.09|4515.49|4516.34|4515.74|4516.34|4515.74|4516.09|4515.49|51
1631096190000|2021-09-08 10:16:30|4516.09|4515.49|4516.09|4515.49|4516.34|4515.74|4516.09|4515.49|18
1631096200000|2021-09-08 10:16:40|||||||||2
1631096210000|2021-09-08 10:16:50|||||||||10
1631096220000|2021-09-08 10:17:00|||||||||2
1631096230000|2021-09-08 10:17:10|||||||||16
1631096240000|2021-09-08 10:17:20|4516.34|4515.74|4516.34|4515.74|4516.59|4515.99|4516.34|4515.74|40
1631096260000|2021-09-08 10:17:40|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|16
1631096270000|2021-09-08 10:17:50|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|4516.09|4515.49|57
1631096280000|2021-09-08 10:18:00|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|4515.84|4515.24|52
1631096290000|2021-09-08 10:18:10|||||||||5
1631096300000|2021-09-08 10:18:20|||||||||8
1631096310000|2021-09-08 10:18:30|4516.21|4515.61|4516.34|4515.74|4516.34|4515.74|4516.09|4515.49|32
1631096320000|2021-09-08 10:18:40|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|24
1631096340000|2021-09-08 10:19:00|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|6
1631096350000|2021-09-08 10:19:10|4515.59|4514.99|4515.34|4514.74|4515.59|4514.99|4515.34|4514.74|45
1631096370000|2021-09-08 10:19:30|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|4515.34|4514.74|41
1631096380000|2021-09-08 10:19:40|4515.46|4514.86|4515.59|4514.99|4515.59|4514.99|4515.46|4514.86|16
1631096390000|2021-09-08 10:19:50|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|14
1631096400000|2021-09-08 10:20:00|4515.46|4514.86|4515.59|4514.99|4515.59|4514.99|4515.46|4514.86|55
1631096410000|2021-09-08 10:20:10|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|61
1631096420000|2021-09-08 10:20:20|4515.59|4514.99|4515.84|4515.24|4515.84|4515.24|4515.59|4514.99|38
1631096440000|2021-09-08 10:20:40|4515.59|4514.99|4515.84|4515.24|4516.09|4515.49|4515.59|4514.99|54
1631096450000|2021-09-08 10:20:50|4516.09|4515.49|4515.84|4515.24|4516.09|4515.49|4515.84|4515.24|23
1631096460000|2021-09-08 10:21:00|4515.96|4515.36|4515.84|4515.24|4516.09|4515.49|4515.84|4515.24|21
1631096470000|2021-09-08 10:21:10|4515.96|4515.36|4515.84|4515.24|4516.09|4515.49|4515.84|4515.24|23
1631096480000|2021-09-08 10:21:20|||||||||6
1631096490000|2021-09-08 10:21:30|4515.59|4514.99|4515.84|4515.24|4515.84|4515.24|4515.59|4514.99|116
1631096500000|2021-09-08 10:21:40|4516.09|4515.49|4516.34|4515.74|4516.34|4515.74|4515.84|4515.24|127
1631096510000|2021-09-08 10:21:50|4516.21|4515.61|4516.09|4515.49|4516.34|4515.74|4516.09|4515.49|10
1631096520000|2021-09-08 10:22:00|4515.84|4515.24|4515.84|4515.24|4516.09|4515.49|4515.84|4515.24|68
1631096530000|2021-09-08 10:22:10|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|4515.34|4514.74|58
1631096540000|2021-09-08 10:22:20|||||||||2
1631096550000|2021-09-08 10:22:30|4515.84|4515.24|4515.34|4514.74|4515.84|4515.24|4515.34|4514.74|41
1631096560000|2021-09-08 10:22:40|4515.46|4514.86|4515.59|4514.99|4515.59|4514.99|4515.34|4514.74|30
1631096570000|2021-09-08 10:22:50|||||||||3
1631096580000|2021-09-08 10:23:00|4515.46|4514.86|4515.34|4514.74|4515.59|4514.99|4515.34|4514.74|46
1631096590000|2021-09-08 10:23:10|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|4515.34|4514.74|12
1631096600000|2021-09-08 10:23:20|4515.84|4515.24|4515.59|4514.99|4515.84|4515.24|4515.59|4514.99|45
1631096610000|2021-09-08 10:23:30|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|4515.71|4515.11|88
1631096620000|2021-09-08 10:23:40|4516.09|4515.49|4516.34|4515.74|4516.34|4515.74|4516.09|4515.49|92
1631096630000|2021-09-08 10:23:50|4516.59|4515.99|4516.34|4515.74|4516.59|4515.99|4516.34|4515.74|36
1631096650000|2021-09-08 10:24:10|||||||||15
1631096660000|2021-09-08 10:24:20|||||||||1
1631096670000|2021-09-08 10:24:30|4516.21|4515.61|4516.09|4515.49|4516.34|4515.74|4516.09|4515.49|110
1631096680000|2021-09-08 10:24:40|4516.34|4515.74|4516.59|4515.99|4516.59|4515.99|4516.34|4515.74|81
1631096690000|2021-09-08 10:24:50|4516.34|4515.74|4516.34|4515.74|4516.59|4515.99|4516.34|4515.74|48
1631096700000|2021-09-08 10:25:00|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|49
1631096710000|2021-09-08 10:25:10|||||||||2
1631096720000|2021-09-08 10:25:20|4515.84|4515.24|4516.09|4515.49|4516.09|4515.49|4515.84|4515.24|106
1631096730000|2021-09-08 10:25:30|4515.84|4515.24|4516.09|4515.49|4516.09|4515.49|4515.84|4515.24|33
1631096740000|2021-09-08 10:25:40|4515.96|4515.36|4515.96|4515.36|4516.09|4515.49|4515.84|4515.24|41
1631096750000|2021-09-08 10:25:50|4516.09|4515.49|4516.09|4515.49|4516.34|4515.74|4516.09|4515.49|45
1631096760000|2021-09-08 10:26:00|||||||||10
1631096770000|2021-09-08 10:26:10|4516.34|4515.74|4516.09|4515.49|4516.34|4515.74|4516.09|4515.49|90
1631096780000|2021-09-08 10:26:20|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|29
1631096790000|2021-09-08 10:26:30|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|116
1631096800000|2021-09-08 10:26:40|4515.46|4514.86|4515.59|4514.99|4515.59|4514.99|4515.34|4514.74|39
1631096810000|2021-09-08 10:26:50|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|31
1631096820000|2021-09-08 10:27:00|4516.09|4515.49|4516.09|4515.49|4516.34|4515.74|4516.09|4515.49|52
1631096830000|2021-09-08 10:27:10|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|214
1631096840000|2021-09-08 10:27:20|4516.09|4515.49|4515.84|4515.24|4516.09|4515.49|4515.84|4515.24|57
1631096850000|2021-09-08 10:27:30|||||||||8
1631096860000|2021-09-08 10:27:40|||||||||4
1631096870000|2021-09-08 10:27:50|4515.71|4515.11|4515.84|4515.24|4515.84|4515.24|4515.71|4515.11|38
1631096880000|2021-09-08 10:28:00|4516.09|4515.49|4515.84|4515.24|4516.09|4515.49|4515.84|4515.24|31
1631096890000|2021-09-08 10:28:10|||||||||3
1631096900000|2021-09-08 10:28:20|4516.09|4515.49|4515.84|4515.24|4516.09|4515.49|4515.84|4515.24|31
1631096920000|2021-09-08 10:28:40|||||||||45
1631096940000|2021-09-08 10:29:00|4516.09|4515.49|4516.34|4515.74|4516.34|4515.74|4516.09|4515.49|45
1631096950000|2021-09-08 10:29:10|4516.09|4515.49|4516.09|4515.49|4516.34|4515.74|4516.09|4515.49|21
1631096960000|2021-09-08 10:29:20|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|6
1631096970000|2021-09-08 10:29:30|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|10
1631096980000|2021-09-08 10:29:40|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|9
1631097000000|2021-09-08 10:30:00|4516.59|4515.99|4516.59|4515.99|4516.59|4515.99|4516.59|4515.99|36
1631097010000|2021-09-08 10:30:10|4516.84|4516.24|4517.09|4516.49|4517.09|4516.49|4516.84|4516.24|82
1631097020000|2021-09-08 10:30:20|4516.84|4516.24|4517.09|4516.49|4517.09|4516.49|4516.84|4516.24|60
1631097030000|2021-09-08 10:30:30|4516.84|4516.24|4517.09|4516.49|4517.09|4516.49|4516.84|4516.24|12
1631097040000|2021-09-08 10:30:40|4517.59|4516.99|4517.84|4517.24|4517.84|4517.24|4517.59|4516.99|169
1631097050000|2021-09-08 10:30:50|4518.09|4517.49|4518.09|4517.49|4518.34|4517.74|4518.09|4517.49|99
1631097060000|2021-09-08 10:31:00|4518.34|4517.74|4518.34|4517.74|4518.59|4517.99|4518.34|4517.74|157
1631097070000|2021-09-08 10:31:10|4518.59|4517.99|4518.34|4517.74|4518.84|4518.24|4518.34|4517.74|150
1631097080000|2021-09-08 10:31:20|4518.59|4517.99|4518.34|4517.74|4518.84|4518.24|4518.34|4517.74|231
1631097090000|2021-09-08 10:31:30|4518.59|4517.99|4518.09|4517.49|4518.59|4517.99|4518.09|4517.49|108
1631097100000|2021-09-08 10:31:40|4518.34|4517.74|4518.21|4517.61|4518.34|4517.74|4518.21|4517.61|11
1631097110000|2021-09-08 10:31:50|4518.34|4517.74|4518.09|4517.49|4518.34|4517.74|4517.84|4517.24|139
1631097120000|2021-09-08 10:32:00|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|4517.34|4516.74|81
1631097130000|2021-09-08 10:32:10|4517.84|4517.24|4517.34|4516.74|4517.84|4517.24|4517.34|4516.74|79
1631097140000|2021-09-08 10:32:20|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|11
1631097150000|2021-09-08 10:32:30|4516.84|4516.24|4516.84|4516.24|4516.84|4516.24|4516.84|4516.24|23
1631097160000|2021-09-08 10:32:40|||||||||19
1631097170000|2021-09-08 10:32:50|4516.96|4516.36|4517.09|4516.49|4517.09|4516.49|4516.96|4516.36|16
1631097180000|2021-09-08 10:33:00|4516.84|4516.24|4516.71|4516.11|4516.84|4516.24|4516.59|4515.99|52
1631097190000|2021-09-08 10:33:10|4516.59|4515.99|4516.34|4515.74|4516.59|4515.99|4516.34|4515.74|32
1631097200000|2021-09-08 10:33:20|4516.59|4515.99|4516.34|4515.74|4516.59|4515.99|4516.34|4515.74|23
1631097210000|2021-09-08 10:33:30|4516.59|4515.99|4516.34|4515.74|4516.59|4515.99|4516.34|4515.74|21
1631097220000|2021-09-08 10:33:40|||||||||52
1631097230000|2021-09-08 10:33:50|4516.21|4515.61|4516.34|4515.74|4516.34|4515.74|4516.09|4515.49|44
1631097240000|2021-09-08 10:34:00|4516.59|4515.99|4516.34|4515.74|4516.59|4515.99|4516.34|4515.74|42
1631097250000|2021-09-08 10:34:10|||||||||2
1631097260000|2021-09-08 10:34:20|4516.59|4515.99|4516.59|4515.99|4516.59|4515.99|4516.59|4515.99|34
1631097270000|2021-09-08 10:34:30|||||||||23
1631097280000|2021-09-08 10:34:40|4516.34|4515.74|4516.34|4515.74|4516.46|4515.86|4516.34|4515.74|16
1631097290000|2021-09-08 10:34:50|4516.59|4515.99|4516.59|4515.99|4516.59|4515.99|4516.59|4515.99|35
1631097300000|2021-09-08 10:35:00|||||||||7
1631097310000|2021-09-08 10:35:10|4516.71|4516.11|4516.84|4516.24|4516.84|4516.24|4516.59|4515.99|92
1631097320000|2021-09-08 10:35:20|4516.71|4516.11|4516.59|4515.99|4516.84|4516.24|4516.59|4515.99|39
1631097330000|2021-09-08 10:35:30|||||||||18
1631097340000|2021-09-08 10:35:40|||||||||24
1631097350000|2021-09-08 10:35:50|4516.84|4516.24|4516.59|4515.99|4516.84|4516.24|4516.59|4515.99|26
1631097360000|2021-09-08 10:36:00|4516.71|4516.11|4517.09|4516.49|4517.09|4516.49|4516.71|4516.11|79
1631097370000|2021-09-08 10:36:10|||||||||17
1631097380000|2021-09-08 10:36:20|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|31
1631097390000|2021-09-08 10:36:30|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|57
1631097400000|2021-09-08 10:36:40|||||||||9
1631097410000|2021-09-08 10:36:50|4517.34|4516.74|4517.59|4516.99|4517.59|4516.99|4517.34|4516.74|67
1631097420000|2021-09-08 10:37:00|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|33
1631097430000|2021-09-08 10:37:10|4517.59|4516.99|4517.34|4516.74|4517.59|4516.99|4517.34|4516.74|181
1631097440000|2021-09-08 10:37:20|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|67
1631097450000|2021-09-08 10:37:30|||||||||39
1631097460000|2021-09-08 10:37:40|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|94
1631097470000|2021-09-08 10:37:50|||||||||1
1631097480000|2021-09-08 10:38:00|4517.09|4516.49|4517.34|4516.74|4517.34|4516.74|4517.09|4516.49|101
1631097490000|2021-09-08 10:38:10|||||||||5
1631097500000|2021-09-08 10:38:20|||||||||205
1631097510000|2021-09-08 10:38:30|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|91
1631097520000|2021-09-08 10:38:40|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.09|4516.49|46
1631097530000|2021-09-08 10:38:50|4517.09|4516.49|4517.09|4516.49|4517.34|4516.74|4517.09|4516.49|21
1631097540000|2021-09-08 10:39:00|4517.21|4516.61|4517.09|4516.49|4517.21|4516.61|4516.96|4516.36|33
1631097550000|2021-09-08 10:39:10|||||||||5
1631097560000|2021-09-08 10:39:20|||||||||40
1631097570000|2021-09-08 10:39:30|4516.84|4516.24|4516.59|4515.99|4516.84|4516.24|4516.59|4515.99|32
1631097580000|2021-09-08 10:39:40|||||||||2
1631097590000|2021-09-08 10:39:50|||||||||1
1631097600000|2021-09-08 10:40:00|4516.71|4516.11|4516.84|4516.24|4516.84|4516.24|4516.59|4515.99|65
1631097610000|2021-09-08 10:40:10|4516.59|4515.99|4516.84|4516.24|4516.84|4516.24|4516.59|4515.99|20
1631097620000|2021-09-08 10:40:20|4516.71|4516.11|4516.59|4515.99|4516.71|4516.11|4516.59|4515.99|3
1631097630000|2021-09-08 10:40:30|4516.84|4516.24|4516.84|4516.24|4516.84|4516.24|4516.59|4515.99|24
1631097640000|2021-09-08 10:40:40|4516.59|4515.99|4516.84|4516.24|4516.84|4516.24|4516.59|4515.99|26
1631097650000|2021-09-08 10:40:50|4517.09|4516.49|4517.34|4516.74|4517.34|4516.74|4517.09|4516.49|38
1631097660000|2021-09-08 10:41:00|4517.09|4516.49|4517.09|4516.49|4517.34|4516.74|4517.09|4516.49|28
1631097670000|2021-09-08 10:41:10|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.09|4516.49|26
1631097680000|2021-09-08 10:41:20|||||||||8
1631097690000|2021-09-08 10:41:30|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|22
1631097700000|2021-09-08 10:41:40|4517.21|4516.61|4517.09|4516.49|4517.21|4516.61|4517.09|4516.49|9
1631097720000|2021-09-08 10:42:00|4517.34|4516.74|4517.09|4516.49|4517.34|4516.74|4517.09|4516.49|15
1631097740000|2021-09-08 10:42:20|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|14
1631097750000|2021-09-08 10:42:30|||||||||2
1631097760000|2021-09-08 10:42:40|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|17
1631097770000|2021-09-08 10:42:50|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|14
1631097780000|2021-09-08 10:43:00|4517.21|4516.61|4517.09|4516.49|4517.34|4516.74|4517.09|4516.49|34
1631097790000|2021-09-08 10:43:10|||||||||151
1631097800000|2021-09-08 10:43:20|||||||||2
1631097810000|2021-09-08 10:43:30|||||||||19
1631097820000|2021-09-08 10:43:40|||||||||2
1631097830000|2021-09-08 10:43:50|4516.59|4515.99|4517.09|4516.49|4517.09|4516.49|4516.59|4515.99|202
1631097840000|2021-09-08 10:44:00|4516.84|4516.24|4516.84|4516.24|4517.09|4516.49|4516.84|4516.24|72
1631097860000|2021-09-08 10:44:20|||||||||3
1631097870000|2021-09-08 10:44:30|4516.96|4516.36|4516.84|4516.24|4517.09|4516.49|4516.84|4516.24|79
1631097880000|2021-09-08 10:44:40|4516.96|4516.36|4516.84|4516.24|4516.96|4516.36|4516.84|4516.24|3
1631097890000|2021-09-08 10:44:50|4516.71|4516.11|4516.84|4516.24|4516.84|4516.24|4516.59|4515.99|12
1631097900000|2021-09-08 10:45:00|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4516.96|4516.36|70
1631097910000|2021-09-08 10:45:10|||||||||27
1631097920000|2021-09-08 10:45:20|||||||||15
1631097930000|2021-09-08 10:45:30|4516.84|4516.24|4517.09|4516.49|4517.09|4516.49|4516.84|4516.24|45
1631097940000|2021-09-08 10:45:40|4516.84|4516.24|4517.09|4516.49|4517.09|4516.49|4516.84|4516.24|9
1631097950000|2021-09-08 10:45:50|||||||||1
1631097960000|2021-09-08 10:46:00|4517.21|4516.61|4517.34|4516.74|4517.34|4516.74|4517.21|4516.61|27
1631097970000|2021-09-08 10:46:10|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|4517.34|4516.74|52
1631097980000|2021-09-08 10:46:20|||||||||3
1631097990000|2021-09-08 10:46:30|||||||||1
1631098000000|2021-09-08 10:46:40|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|11
1631098010000|2021-09-08 10:46:50|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|24
1631098020000|2021-09-08 10:47:00|||||||||45
1631098030000|2021-09-08 10:47:10|||||||||12
1631098040000|2021-09-08 10:47:20|4517.21|4516.61|4517.34|4516.74|4517.34|4516.74|4517.21|4516.61|26
1631098050000|2021-09-08 10:47:30|||||||||10
1631098060000|2021-09-08 10:47:40|4517.59|4516.99|4517.84|4517.24|4517.84|4517.24|4517.34|4516.74|51
1631098070000|2021-09-08 10:47:50|4518.09|4517.49|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|90
1631098080000|2021-09-08 10:48:00|4518.09|4517.49|4517.84|4517.24|4518.09|4517.49|4517.84|4517.24|94
1631098090000|2021-09-08 10:48:10|4518.09|4517.49|4518.21|4517.61|4518.34|4517.74|4518.09|4517.49|80
1631098100000|2021-09-08 10:48:20|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|29
1631098110000|2021-09-08 10:48:30|4518.09|4517.49|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|100
1631098120000|2021-09-08 10:48:40|||||||||2
1631098130000|2021-09-08 10:48:50|||||||||2
1631098140000|2021-09-08 10:49:00|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|4517.84|4517.24|94
1631098150000|2021-09-08 10:49:10|4517.84|4517.24|4517.59|4516.99|4517.96|4517.36|4517.59|4516.99|81
1631098160000|2021-09-08 10:49:20|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|37
1631098170000|2021-09-08 10:49:30|||||||||2
1631098180000|2021-09-08 10:49:40|4517.59|4516.99|4517.84|4517.24|4517.84|4517.24|4517.59|4516.99|59
1631098190000|2021-09-08 10:49:50|||||||||14
1631098200000|2021-09-08 10:50:00|4518.09|4517.49|4518.34|4517.74|4518.34|4517.74|4517.84|4517.24|99
1631098210000|2021-09-08 10:50:10|||||||||4
1631098220000|2021-09-08 10:50:20|||||||||27
1631098230000|2021-09-08 10:50:30|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|50
1631098240000|2021-09-08 10:50:40|4518.84|4518.24|4518.84|4518.24|4519.09|4518.49|4518.84|4518.24|65
1631098250000|2021-09-08 10:50:50|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|33
1631098260000|2021-09-08 10:51:00|4518.84|4518.24|4519.09|4518.49|4519.09|4518.49|4518.84|4518.24|135
1631098270000|2021-09-08 10:51:10|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.09|4518.49|33
1631098280000|2021-09-08 10:51:20|4519.59|4518.99|4518.84|4518.24|4519.59|4518.99|4518.84|4518.24|236
1631098290000|2021-09-08 10:51:30|4518.59|4517.99|4519.34|4518.74|4519.34|4518.74|4518.59|4517.99|356
1631098300000|2021-09-08 10:51:40|4519.09|4518.49|4518.84|4518.24|4519.09|4518.49|4518.84|4518.24|67
1631098310000|2021-09-08 10:51:50|4519.09|4518.49|4518.59|4517.99|4519.09|4518.49|4518.59|4517.99|32
1631098320000|2021-09-08 10:52:00|4518.84|4518.24|4519.09|4518.49|4519.09|4518.49|4518.59|4517.99|50
1631098330000|2021-09-08 10:52:10|4518.84|4518.24|4519.09|4518.49|4519.09|4518.49|4518.84|4518.24|28
1631098340000|2021-09-08 10:52:20|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|42
1631098350000|2021-09-08 10:52:30|4518.59|4517.99|4518.34|4517.74|4518.59|4517.99|4518.34|4517.74|65
1631098360000|2021-09-08 10:52:40|4518.59|4517.99|4518.84|4518.24|4519.09|4518.49|4518.59|4517.99|192
1631098370000|2021-09-08 10:52:50|4518.96|4518.36|4519.09|4518.49|4519.09|4518.49|4518.84|4518.24|46
1631098380000|2021-09-08 10:53:00|||||||||29
1631098390000|2021-09-08 10:53:10|4518.84|4518.24|4519.09|4518.49|4519.09|4518.49|4518.84|4518.24|34
1631098400000|2021-09-08 10:53:20|||||||||3
1631098410000|2021-09-08 10:53:30|4519.34|4518.74|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|36
1631098420000|2021-09-08 10:53:40|4519.84|4519.24|4519.46|4518.86|4519.84|4519.24|4519.34|4518.74|125
1631098430000|2021-09-08 10:53:50|4519.34|4518.74|4519.71|4519.11|4519.71|4519.11|4519.34|4518.74|43
1631098440000|2021-09-08 10:54:00|4519.59|4518.99|4520.09|4519.49|4520.09|4519.49|4519.59|4518.99|56
1631098450000|2021-09-08 10:54:10|4520.34|4519.74|4520.59|4519.99|4520.59|4519.99|4520.21|4519.61|132
1631098460000|2021-09-08 10:54:20|4520.34|4519.74|4520.09|4519.49|4520.59|4519.99|4520.09|4519.49|194
1631098470000|2021-09-08 10:54:30|4520.34|4519.74|4519.59|4518.99|4520.34|4519.74|4519.59|4518.99|268
1631098480000|2021-09-08 10:54:40|4519.84|4519.24|4519.84|4519.24|4520.34|4519.74|4519.84|4519.24|103
1631098490000|2021-09-08 10:54:50|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|6
1631098500000|2021-09-08 10:55:00|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|77
1631098510000|2021-09-08 10:55:10|4520.09|4519.49|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|23
1631098520000|2021-09-08 10:55:20|4520.09|4519.49|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|63
1631098530000|2021-09-08 10:55:30|4519.59|4518.99|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|112
1631098540000|2021-09-08 10:55:40|4519.34|4518.74|4519.09|4518.49|4519.34|4518.74|4519.09|4518.49|94
1631098550000|2021-09-08 10:55:50|4519.34|4518.74|4519.34|4518.74|4519.59|4518.99|4519.09|4518.49|130
1631098560000|2021-09-08 10:56:00|||||||||12
1631098570000|2021-09-08 10:56:10|||||||||4
1631098580000|2021-09-08 10:56:20|4519.46|4518.86|4519.34|4518.74|4519.46|4518.86|4519.34|4518.74|19
1631098590000|2021-09-08 10:56:30|4519.59|4518.99|4519.34|4518.74|4519.59|4518.99|4519.34|4518.74|41
1631098600000|2021-09-08 10:56:40|4519.59|4518.99|4519.34|4518.74|4519.59|4518.99|4519.34|4518.74|23
1631098610000|2021-09-08 10:56:50|||||||||16
1631098620000|2021-09-08 10:57:00|4519.46|4518.86|4519.34|4518.74|4519.46|4518.86|4519.34|4518.74|17
1631098630000|2021-09-08 10:57:10|4519.46|4518.86|4519.34|4518.74|4519.46|4518.86|4519.34|4518.74|30
1631098640000|2021-09-08 10:57:20|4519.09|4518.49|4519.34|4518.74|4519.34|4518.74|4519.09|4518.49|33
1631098650000|2021-09-08 10:57:30|4519.09|4518.49|4519.34|4518.74|4519.34|4518.74|4519.09|4518.49|13
1631098660000|2021-09-08 10:57:40|4519.21|4518.61|4519.09|4518.49|4519.34|4518.74|4519.09|4518.49|16
1631098670000|2021-09-08 10:57:50|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.09|4518.49|47
1631098680000|2021-09-08 10:58:00|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|46
1631098690000|2021-09-08 10:58:10|||||||||55
1631098700000|2021-09-08 10:58:20|||||||||2
1631098710000|2021-09-08 10:58:30|4519.34|4518.74|4519.09|4518.49|4519.34|4518.74|4519.09|4518.49|73
1631098720000|2021-09-08 10:58:40|4519.21|4518.61|4519.09|4518.49|4519.21|4518.61|4519.09|4518.49|10
1631098730000|2021-09-08 10:58:50|4518.71|4518.11|4518.84|4518.24|4519.09|4518.49|4518.71|4518.11|68
1631098740000|2021-09-08 10:59:00|4519.09|4518.49|4518.34|4517.74|4519.09|4518.49|4518.34|4517.74|290
1631098750000|2021-09-08 10:59:10|4518.59|4517.99|4518.34|4517.74|4518.59|4517.99|4518.34|4517.74|70
1631098760000|2021-09-08 10:59:20|4518.59|4517.99|4518.34|4517.74|4518.59|4517.99|4518.34|4517.74|30
1631098770000|2021-09-08 10:59:30|4518.59|4517.99|4518.34|4517.74|4518.59|4517.99|4518.34|4517.74|91
1631098780000|2021-09-08 10:59:40|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|4517.84|4517.24|143
1631098790000|2021-09-08 10:59:50|4517.84|4517.24|4517.84|4517.24|4518.09|4517.49|4517.84|4517.24|122
1631098800000|2021-09-08 11:00:00|4517.59|4516.99|4518.84|4518.24|4518.84|4518.24|4517.59|4516.99|375
1631098810000|2021-09-08 11:00:10|4518.59|4517.99|4518.46|4517.86|4518.59|4517.99|4518.34|4517.74|60
1631098820000|2021-09-08 11:00:20|4518.34|4517.74|4519.09|4518.49|4519.09|4518.49|4518.34|4517.74|76
1631098830000|2021-09-08 11:00:30|4519.34|4518.74|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|56
1631098840000|2021-09-08 11:00:40|4519.34|4518.74|4519.09|4518.49|4519.34|4518.74|4518.84|4518.24|136
1631098850000|2021-09-08 11:00:50|||||||||2
1631098860000|2021-09-08 11:01:00|4518.84|4518.24|4519.59|4518.99|4519.59|4518.99|4518.84|4518.24|117
1631098870000|2021-09-08 11:01:10|4519.71|4519.11|4520.09|4519.49|4520.09|4519.49|4519.71|4519.11|111
1631098880000|2021-09-08 11:01:20|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|32
1631098890000|2021-09-08 11:01:30|4520.09|4519.49|4519.84|4519.24|4520.34|4519.74|4519.84|4519.24|122
1631098900000|2021-09-08 11:01:40|||||||||2
1631098910000|2021-09-08 11:01:50|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|53
1631098920000|2021-09-08 11:02:00|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|92
1631098930000|2021-09-08 11:02:10|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|104
1631098940000|2021-09-08 11:02:20|4519.84|4519.24|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|73
1631098950000|2021-09-08 11:02:30|4519.84|4519.24|4520.09|4519.49|4520.09|4519.49|4519.59|4518.99|80
1631098960000|2021-09-08 11:02:40|4519.84|4519.24|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|36
1631098970000|2021-09-08 11:02:50|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|39
1631098980000|2021-09-08 11:03:00|||||||||21
1631098990000|2021-09-08 11:03:10|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|17
1631099000000|2021-09-08 11:03:20|4520.21|4519.61|4520.09|4519.49|4520.21|4519.61|4520.09|4519.49|9
1631099010000|2021-09-08 11:03:30|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4
1631099020000|2021-09-08 11:03:40|4520.59|4519.99|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|52
1631099030000|2021-09-08 11:03:50|4520.46|4519.86|4520.09|4519.49|4520.46|4519.86|4520.09|4519.49|59
1631099040000|2021-09-08 11:04:00|4519.84|4519.24|4519.34|4518.74|4519.84|4519.24|4519.34|4518.74|70
1631099050000|2021-09-08 11:04:10|4519.59|4518.99|4519.34|4518.74|4519.59|4518.99|4519.34|4518.74|63
1631099060000|2021-09-08 11:04:20|4519.59|4518.99|4519.46|4518.86|4519.59|4518.99|4519.34|4518.74|19
1631099070000|2021-09-08 11:04:30|4519.34|4518.74|4519.59|4518.99|4519.84|4519.24|4519.34|4518.74|21
1631099080000|2021-09-08 11:04:40|4519.46|4518.86|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|9
1631099090000|2021-09-08 11:04:50|4519.46|4518.86|4519.46|4518.86|4519.46|4518.86|4519.34|4518.74|8
1631099100000|2021-09-08 11:05:00|4519.59|4518.99|4519.34|4518.74|4519.59|4518.99|4519.34|4518.74|10
1631099110000|2021-09-08 11:05:10|||||||||45
1631099120000|2021-09-08 11:05:20|4519.46|4518.86|4519.34|4518.74|4519.59|4518.99|4519.34|4518.74|15
1631099140000|2021-09-08 11:05:40|4519.59|4518.99|4519.34|4518.74|4519.59|4518.99|4519.21|4518.61|55
1631099150000|2021-09-08 11:05:50|4519.09|4518.49|4518.84|4518.24|4519.09|4518.49|4518.59|4517.99|109
1631099160000|2021-09-08 11:06:00|4518.59|4517.99|4518.84|4518.24|4519.09|4518.49|4518.59|4517.99|104
1631099170000|2021-09-08 11:06:10|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|27
1631099180000|2021-09-08 11:06:20|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|17
1631099190000|2021-09-08 11:06:30|4519.59|4518.99|4519.34|4518.74|4519.59|4518.99|4519.34|4518.74|48
1631099200000|2021-09-08 11:06:40|4519.46|4518.86|4519.34|4518.74|4519.59|4518.99|4519.34|4518.74|13
1631099210000|2021-09-08 11:06:50|||||||||1
1631099220000|2021-09-08 11:07:00|4519.59|4518.99|4519.34|4518.74|4519.59|4518.99|4519.34|4518.74|22
1631099230000|2021-09-08 11:07:10|4519.59|4518.99|4519.34|4518.74|4519.59|4518.99|4519.34|4518.74|65
1631099240000|2021-09-08 11:07:20|||||||||17
1631099250000|2021-09-08 11:07:30|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.46|4518.86|22
1631099260000|2021-09-08 11:07:40|4519.34|4518.74|4519.34|4518.74|4519.59|4518.99|4519.34|4518.74|40
1631099270000|2021-09-08 11:07:50|||||||||107
1631099280000|2021-09-08 11:08:00|4519.09|4518.49|4519.34|4518.74|4519.34|4518.74|4519.09|4518.49|36
1631099290000|2021-09-08 11:08:10|||||||||19
1631099300000|2021-09-08 11:08:20|||||||||15
1631099310000|2021-09-08 11:08:30|||||||||1
1631099320000|2021-09-08 11:08:40|||||||||1
1631099330000|2021-09-08 11:08:50|4519.59|4518.99|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|86
1631099340000|2021-09-08 11:09:00|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|24
1631099350000|2021-09-08 11:09:10|4519.96|4519.36|4520.09|4519.49|4520.09|4519.49|4519.96|4519.36|58
1631099360000|2021-09-08 11:09:20|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|36
1631099370000|2021-09-08 11:09:30|||||||||1
1631099380000|2021-09-08 11:09:40|4519.96|4519.36|4519.84|4519.24|4519.96|4519.36|4519.84|4519.24|17
1631099390000|2021-09-08 11:09:50|||||||||1
1631099400000|2021-09-08 11:10:00|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|8
1631099410000|2021-09-08 11:10:10|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|64
1631099420000|2021-09-08 11:10:20|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|28
1631099430000|2021-09-08 11:10:30|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|84
1631099440000|2021-09-08 11:10:40|4519.59|4518.99|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|56
1631099450000|2021-09-08 11:10:50|||||||||26
1631099460000|2021-09-08 11:11:00|4520.09|4519.49|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|34
1631099470000|2021-09-08 11:11:10|||||||||5
1631099480000|2021-09-08 11:11:20|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.34|4519.74|79
1631099490000|2021-09-08 11:11:30|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|97
1631099500000|2021-09-08 11:11:40|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|4521.09|4520.49|83
1631099510000|2021-09-08 11:11:50|4521.34|4520.74|4521.09|4520.49|4521.34|4520.74|4521.09|4520.49|66
1631099520000|2021-09-08 11:12:00|4521.34|4520.74|4522.09|4521.49|4522.34|4521.74|4521.34|4520.74|1001
1631099530000|2021-09-08 11:12:10|4522.34|4521.74|4522.09|4521.49|4522.34|4521.74|4522.09|4521.49|210
1631099540000|2021-09-08 11:12:20|4521.84|4521.24|4522.09|4521.49|4522.09|4521.49|4521.84|4521.24|102
1631099550000|2021-09-08 11:12:30|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|4522.09|4521.49|185
1631099560000|2021-09-08 11:12:40|4522.21|4521.61|4522.09|4521.49|4522.59|4521.99|4522.09|4521.49|90
1631099570000|2021-09-08 11:12:50|4521.84|4521.24|4522.09|4521.49|4522.09|4521.49|4521.84|4521.24|128
1631099580000|2021-09-08 11:13:00|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|4522.09|4521.49|73
1631099590000|2021-09-08 11:13:10|4522.21|4521.61|4522.34|4521.74|4522.34|4521.74|4522.21|4521.61|61
1631099600000|2021-09-08 11:13:20|4522.46|4521.86|4522.34|4521.74|4522.59|4521.99|4522.34|4521.74|92
1631099610000|2021-09-08 11:13:30|4522.59|4521.99|4522.34|4521.74|4522.59|4521.99|4522.34|4521.74|45
1631099620000|2021-09-08 11:13:40|4522.21|4521.61|4522.34|4521.74|4522.34|4521.74|4522.09|4521.49|28
1631099630000|2021-09-08 11:13:50|4522.09|4521.49|4522.34|4521.74|4522.34|4521.74|4522.09|4521.49|59
1631099640000|2021-09-08 11:14:00|4522.09|4521.49|4522.34|4521.74|4522.34|4521.74|4522.09|4521.49|94
1631099650000|2021-09-08 11:14:10|4522.59|4521.99|4522.84|4522.24|4522.84|4522.24|4522.59|4521.99|25
1631099660000|2021-09-08 11:14:20|4522.59|4521.99|4522.84|4522.24|4522.84|4522.24|4522.59|4521.99|61
1631099670000|2021-09-08 11:14:30|4522.59|4521.99|4522.46|4521.86|4522.84|4522.24|4522.46|4521.86|61
1631099680000|2021-09-08 11:14:40|4522.59|4521.99|4522.34|4521.74|4522.59|4521.99|4522.09|4521.49|111
1631099690000|2021-09-08 11:14:50|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|78
1631099700000|2021-09-08 11:15:00|4522.34|4521.74|4522.34|4521.74|4522.59|4521.99|4522.09|4521.49|102
1631099710000|2021-09-08 11:15:10|4522.21|4521.61|4522.34|4521.74|4522.34|4521.74|4522.21|4521.61|18
1631099720000|2021-09-08 11:15:20|||||||||28
1631099730000|2021-09-08 11:15:30|4522.21|4521.61|4522.34|4521.74|4522.34|4521.74|4522.09|4521.49|93
1631099740000|2021-09-08 11:15:40|4522.09|4521.49|4523.09|4522.49|4523.09|4522.49|4522.09|4521.49|353
1631099750000|2021-09-08 11:15:50|4522.84|4522.24|4522.84|4522.24|4522.84|4522.24|4522.71|4522.11|41
1631099760000|2021-09-08 11:16:00|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|68
1631099770000|2021-09-08 11:16:10|4522.84|4522.24|4522.96|4522.36|4523.09|4522.49|4522.84|4522.24|105
1631099780000|2021-09-08 11:16:20|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|4523.09|4522.49|14
1631099790000|2021-09-08 11:16:30|4522.84|4522.24|4522.59|4521.99|4522.84|4522.24|4522.59|4521.99|51
1631099800000|2021-09-08 11:16:40|4522.34|4521.74|4522.59|4521.99|4522.59|4521.99|4522.34|4521.74|28
1631099810000|2021-09-08 11:16:50|4522.34|4521.74|4522.84|4522.24|4522.84|4522.24|4522.34|4521.74|82
1631099820000|2021-09-08 11:17:00|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|4522.59|4521.99|17
1631099830000|2021-09-08 11:17:10|||||||||44
1631099840000|2021-09-08 11:17:20|4522.84|4522.24|4522.84|4522.24|4522.84|4522.24|4522.84|4522.24|12
1631099850000|2021-09-08 11:17:30|||||||||66
1631099860000|2021-09-08 11:17:40|||||||||13
1631099870000|2021-09-08 11:17:50|4522.59|4521.99|4522.34|4521.74|4522.59|4521.99|4522.34|4521.74|218
1631099880000|2021-09-08 11:18:00|||||||||12
1631099890000|2021-09-08 11:18:10|||||||||6
1631099900000|2021-09-08 11:18:20|||||||||10
1631099910000|2021-09-08 11:18:30|4522.46|4521.86|4522.59|4521.99|4522.59|4521.99|4522.34|4521.74|45
1631099920000|2021-09-08 11:18:40|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|13
1631099930000|2021-09-08 11:18:50|4522.09|4521.49|4522.34|4521.74|4522.34|4521.74|4522.09|4521.49|275
1631099940000|2021-09-08 11:19:00|4522.09|4521.49|4522.09|4521.49|4522.09|4521.49|4522.09|4521.49|39
1631099950000|2021-09-08 11:19:10|||||||||1
1631099960000|2021-09-08 11:19:20|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|45
1631099970000|2021-09-08 11:19:30|||||||||12
1631099980000|2021-09-08 11:19:40|||||||||5
1631099990000|2021-09-08 11:19:50|||||||||47
1631100000000|2021-09-08 11:20:00|||||||||7
1631100010000|2021-09-08 11:20:10|||||||||49
1631100020000|2021-09-08 11:20:20|||||||||5
1631100030000|2021-09-08 11:20:30|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|26
1631100040000|2021-09-08 11:20:40|||||||||133
1631100050000|2021-09-08 11:20:50|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|9
1631100060000|2021-09-08 11:21:00|4521.09|4520.49|4521.09|4520.49|4521.34|4520.74|4520.84|4520.24|332
1631100070000|2021-09-08 11:21:10|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.09|4520.49|53
1631100080000|2021-09-08 11:21:20|4521.09|4520.49|4521.34|4520.74|4521.34|4520.74|4521.09|4520.49|42
1631100090000|2021-09-08 11:21:30|4521.09|4520.49|4520.59|4519.99|4521.09|4520.49|4520.59|4519.99|274
1631100100000|2021-09-08 11:21:40|4520.46|4519.86|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|53
1631100110000|2021-09-08 11:21:50|4520.09|4519.49|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|170
1631100120000|2021-09-08 11:22:00|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.21|4519.61|50
1631100130000|2021-09-08 11:22:10|||||||||21
1631100140000|2021-09-08 11:22:20|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|17
1631100150000|2021-09-08 11:22:30|||||||||21
1631100160000|2021-09-08 11:22:40|4519.84|4519.24|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|172
1631100170000|2021-09-08 11:22:50|||||||||56
1631100180000|2021-09-08 11:23:00|4520.34|4519.74|4520.59|4519.99|4520.59|4519.99|4520.34|4519.74|75
1631100190000|2021-09-08 11:23:10|4520.84|4520.24|4520.34|4519.74|4520.84|4520.24|4520.34|4519.74|118
1631100200000|2021-09-08 11:23:20|||||||||29
1631100210000|2021-09-08 11:23:30|4520.09|4519.49|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|56
1631100220000|2021-09-08 11:23:40|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|54
1631100230000|2021-09-08 11:23:50|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|53
1631100240000|2021-09-08 11:24:00|4520.09|4519.49|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|227
1631100250000|2021-09-08 11:24:10|||||||||111
1631100260000|2021-09-08 11:24:20|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|200
1631100270000|2021-09-08 11:24:30|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|18
1631100280000|2021-09-08 11:24:40|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|50
1631100290000|2021-09-08 11:24:50|||||||||57
1631100300000|2021-09-08 11:25:00|4520.21|4519.61|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|96
1631100310000|2021-09-08 11:25:10|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|89
1631100320000|2021-09-08 11:25:20|||||||||42
1631100330000|2021-09-08 11:25:30|||||||||23
1631100340000|2021-09-08 11:25:40|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|57
1631100350000|2021-09-08 11:25:50|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|116
1631100360000|2021-09-08 11:26:00|||||||||3
1631100370000|2021-09-08 11:26:10|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|40
1631100380000|2021-09-08 11:26:20|4519.96|4519.36|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|11
1631100400000|2021-09-08 11:26:40|||||||||6
1631100410000|2021-09-08 11:26:50|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|269
1631100420000|2021-09-08 11:27:00|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|54
1631100430000|2021-09-08 11:27:10|||||||||1
1631100440000|2021-09-08 11:27:20|||||||||5
1631100450000|2021-09-08 11:27:30|||||||||1
1631100460000|2021-09-08 11:27:40|||||||||89
1631100470000|2021-09-08 11:27:50|4519.84|4519.24|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|113
1631100480000|2021-09-08 11:28:00|4520.21|4519.61|4520.21|4519.61|4520.21|4519.61|4520.09|4519.49|91
1631100490000|2021-09-08 11:28:10|4520.34|4519.74|4519.84|4519.24|4520.34|4519.74|4519.84|4519.24|69
1631100500000|2021-09-08 11:28:20|||||||||34
1631100510000|2021-09-08 11:28:30|4519.59|4518.99|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|101
1631100520000|2021-09-08 11:28:40|||||||||2
1631100530000|2021-09-08 11:28:50|||||||||167
1631100540000|2021-09-08 11:29:00|4520.09|4519.49|4519.84|4519.24|4520.09|4519.49|4519.59|4518.99|172
1631100550000|2021-09-08 11:29:10|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|67
1631100560000|2021-09-08 11:29:20|||||||||5
1631100570000|2021-09-08 11:29:30|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|71
1631100580000|2021-09-08 11:29:40|||||||||3
1631100600000|2021-09-08 11:30:00|4520.09|4519.49|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|181
1631100610000|2021-09-08 11:30:10|||||||||12
1631100620000|2021-09-08 11:30:20|||||||||16
1631100630000|2021-09-08 11:30:30|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|72
1631100650000|2021-09-08 11:30:50|||||||||35
1631100660000|2021-09-08 11:31:00|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|61
1631100670000|2021-09-08 11:31:10|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|13
1631100680000|2021-09-08 11:31:20|4519.34|4518.74|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|137
1631100690000|2021-09-08 11:31:30|||||||||2
1631100700000|2021-09-08 11:31:40|||||||||2
1631100710000|2021-09-08 11:31:50|||||||||6
1631100720000|2021-09-08 11:32:00|||||||||3
1631100730000|2021-09-08 11:32:10|4519.34|4518.74|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|91
1631100740000|2021-09-08 11:32:20|4519.34|4518.74|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|117
1631100750000|2021-09-08 11:32:30|4519.46|4518.86|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|103
1631100760000|2021-09-08 11:32:40|4519.34|4518.74|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|57
1631100770000|2021-09-08 11:32:50|||||||||1
1631100780000|2021-09-08 11:33:00|||||||||8
1631100790000|2021-09-08 11:33:10|||||||||5
1631100800000|2021-09-08 11:33:20|||||||||1
1631100820000|2021-09-08 11:33:40|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|78
1631100830000|2021-09-08 11:33:50|4519.46|4518.86|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|141
1631100840000|2021-09-08 11:34:00|4519.34|4518.74|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|33
1631100850000|2021-09-08 11:34:10|||||||||2
1631100860000|2021-09-08 11:34:20|4519.84|4519.24|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|95
1631100870000|2021-09-08 11:34:30|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|55
1631100880000|2021-09-08 11:34:40|4519.46|4518.86|4519.59|4518.99|4519.59|4518.99|4519.46|4518.86|64
1631100890000|2021-09-08 11:34:50|||||||||2
1631100900000|2021-09-08 11:35:00|||||||||62
1631100910000|2021-09-08 11:35:10|4519.84|4519.24|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|29
1631100920000|2021-09-08 11:35:20|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|33
1631100930000|2021-09-08 11:35:30|4519.96|4519.36|4519.59|4518.99|4520.34|4519.74|4519.59|4518.99|372
1631100940000|2021-09-08 11:35:40|||||||||17
1631100950000|2021-09-08 11:35:50|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|172
1631100960000|2021-09-08 11:36:00|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|53
1631100970000|2021-09-08 11:36:10|||||||||1
1631100980000|2021-09-08 11:36:20|||||||||12
1631100990000|2021-09-08 11:36:30|||||||||4
1631101000000|2021-09-08 11:36:40|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|46
1631101020000|2021-09-08 11:37:00|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|66
1631101030000|2021-09-08 11:37:10|||||||||1
1631101040000|2021-09-08 11:37:20|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|130
1631101050000|2021-09-08 11:37:30|4520.46|4519.86|4520.59|4519.99|4520.59|4519.99|4520.34|4519.74|39
1631101060000|2021-09-08 11:37:40|||||||||24
1631101070000|2021-09-08 11:37:50|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|37
1631101080000|2021-09-08 11:38:00|4520.59|4519.99|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|120
1631101090000|2021-09-08 11:38:10|4520.46|4519.86|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|52
1631101100000|2021-09-08 11:38:20|||||||||20
1631101110000|2021-09-08 11:38:30|||||||||16
1631101120000|2021-09-08 11:38:40|||||||||2
1631101130000|2021-09-08 11:38:50|4520.59|4519.99|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|26
1631101140000|2021-09-08 11:39:00|4520.46|4519.86|4520.84|4520.24|4520.84|4520.24|4520.34|4519.74|107
1631101150000|2021-09-08 11:39:10|4520.59|4519.99|4520.84|4520.24|4520.84|4520.24|4520.59|4519.99|63
1631101160000|2021-09-08 11:39:20|||||||||1
1631101170000|2021-09-08 11:39:30|4520.71|4520.11|4520.71|4520.11|4520.71|4520.11|4520.59|4519.99|114
1631101180000|2021-09-08 11:39:40|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|9
1631101190000|2021-09-08 11:39:50|||||||||67
1631101200000|2021-09-08 11:40:00|||||||||14
1631101210000|2021-09-08 11:40:10|||||||||7
1631101220000|2021-09-08 11:40:20|||||||||28
1631101230000|2021-09-08 11:40:30|4520.46|4519.86|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|22
1631101240000|2021-09-08 11:40:40|4520.46|4519.86|4520.59|4519.99|4520.59|4519.99|4520.46|4519.86|10
1631101250000|2021-09-08 11:40:50|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|20
1631101260000|2021-09-08 11:41:00|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|58
1631101270000|2021-09-08 11:41:10|4520.46|4519.86|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|35
1631101280000|2021-09-08 11:41:20|||||||||27
1631101290000|2021-09-08 11:41:30|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|24
1631101300000|2021-09-08 11:41:40|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|4520.84|4520.24|14
1631101310000|2021-09-08 11:41:50|4520.09|4519.49|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|712
1631101320000|2021-09-08 11:42:00|4519.59|4518.99|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|69
1631101330000|2021-09-08 11:42:10|||||||||10
1631101340000|2021-09-08 11:42:20|||||||||10
1631101350000|2021-09-08 11:42:30|||||||||5
1631101360000|2021-09-08 11:42:40|||||||||7
1631101370000|2021-09-08 11:42:50|4519.84|4519.24|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|41
1631101380000|2021-09-08 11:43:00|||||||||29
1631101390000|2021-09-08 11:43:10|4519.34|4518.74|4519.34|4518.74|4519.59|4518.99|4519.34|4518.74|26
1631101400000|2021-09-08 11:43:20|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|76
1631101410000|2021-09-08 11:43:30|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.09|4518.49|100
1631101420000|2021-09-08 11:43:40|4519.59|4518.99|4519.59|4518.99|4519.84|4519.24|4519.34|4518.74|288
1631101430000|2021-09-08 11:43:50|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|50
1631101440000|2021-09-08 11:44:00|||||||||8
1631101450000|2021-09-08 11:44:10|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|30
1631101460000|2021-09-08 11:44:20|4519.84|4519.24|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|50
1631101470000|2021-09-08 11:44:30|||||||||1
1631101480000|2021-09-08 11:44:40|||||||||1
1631101490000|2021-09-08 11:44:50|||||||||5
1631101500000|2021-09-08 11:45:00|4520.09|4519.49|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|137
1631101510000|2021-09-08 11:45:10|||||||||2
1631101520000|2021-09-08 11:45:20|||||||||6
1631101530000|2021-09-08 11:45:30|||||||||8
1631101540000|2021-09-08 11:45:40|||||||||82
1631101550000|2021-09-08 11:45:50|||||||||8
1631101560000|2021-09-08 11:46:00|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|91
1631101570000|2021-09-08 11:46:10|||||||||6
1631101580000|2021-09-08 11:46:20|||||||||25
1631101590000|2021-09-08 11:46:30|||||||||4
1631101600000|2021-09-08 11:46:40|||||||||3
1631101610000|2021-09-08 11:46:50|||||||||3
1631101620000|2021-09-08 11:47:00|4519.34|4518.74|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|59
1631101630000|2021-09-08 11:47:10|4519.34|4518.74|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|21
1631101640000|2021-09-08 11:47:20|||||||||5
1631101650000|2021-09-08 11:47:30|||||||||2
1631101660000|2021-09-08 11:47:40|4519.46|4518.86|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|41
1631101680000|2021-09-08 11:48:00|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|58
1631101690000|2021-09-08 11:48:10|4519.71|4519.11|4519.71|4519.11|4519.84|4519.24|4519.59|4518.99|27
1631101700000|2021-09-08 11:48:20|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.71|4519.11|1
1631101710000|2021-09-08 11:48:30|||||||||1
1631101720000|2021-09-08 11:48:40|||||||||11
1631101730000|2021-09-08 11:48:50|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|3
1631101740000|2021-09-08 11:49:00|4519.71|4519.11|4519.59|4518.99|4519.71|4519.11|4519.59|4518.99|15
1631101750000|2021-09-08 11:49:10|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|3
1631101760000|2021-09-08 11:49:20|||||||||5
1631101770000|2021-09-08 11:49:30|||||||||3
1631101780000|2021-09-08 11:49:40|4519.71|4519.11|4519.59|4518.99|4519.71|4519.11|4519.59|4518.99|31
1631101790000|2021-09-08 11:49:50|||||||||7
1631101800000|2021-09-08 11:50:00|||||||||7
1631101810000|2021-09-08 11:50:10|||||||||15
1631101820000|2021-09-08 11:50:20|||||||||2
1631101830000|2021-09-08 11:50:30|4519.46|4518.86|4519.34|4518.74|4519.46|4518.86|4519.34|4518.74|26
1631101850000|2021-09-08 11:50:50|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|36
1631101860000|2021-09-08 11:51:00|4519.21|4518.61|4519.09|4518.49|4519.34|4518.74|4519.09|4518.49|41
1631101870000|2021-09-08 11:51:10|4519.34|4518.74|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|41
1631101880000|2021-09-08 11:51:20|||||||||19
1631101890000|2021-09-08 11:51:30|||||||||1
1631101900000|2021-09-08 11:51:40|||||||||5
1631101910000|2021-09-08 11:51:50|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|32
1631101920000|2021-09-08 11:52:00|||||||||1
1631101930000|2021-09-08 11:52:10|||||||||1
1631101940000|2021-09-08 11:52:20|4519.59|4518.99|4519.34|4518.74|4519.59|4518.99|4519.34|4518.74|31
1631101950000|2021-09-08 11:52:30|||||||||1
1631101960000|2021-09-08 11:52:40|||||||||1
1631101970000|2021-09-08 11:52:50|||||||||44
1631101980000|2021-09-08 11:53:00|||||||||4
1631101990000|2021-09-08 11:53:10|||||||||19
1631102020000|2021-09-08 11:53:40|4519.59|4518.99|4519.34|4518.74|4519.59|4518.99|4519.34|4518.74|14
1631102040000|2021-09-08 11:54:00|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|12
1631102050000|2021-09-08 11:54:10|4519.34|4518.74|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|30
1631102060000|2021-09-08 11:54:20|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|10
1631102070000|2021-09-08 11:54:30|4519.59|4518.99|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|58
1631102080000|2021-09-08 11:54:40|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|158
1631102090000|2021-09-08 11:54:50|||||||||54
1631102100000|2021-09-08 11:55:00|4520.09|4519.49|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|68
1631102110000|2021-09-08 11:55:10|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|14
1631102140000|2021-09-08 11:55:40|||||||||1
1631102150000|2021-09-08 11:55:50|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|51
1631102160000|2021-09-08 11:56:00|4520.09|4519.49|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|115
1631102170000|2021-09-08 11:56:10|||||||||22
1631102180000|2021-09-08 11:56:20|||||||||3
1631102190000|2021-09-08 11:56:30|4520.09|4519.49|4519.59|4518.99|4520.09|4519.49|4519.59|4518.99|70
1631102200000|2021-09-08 11:56:40|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|4519.84|4519.24|111
1631102210000|2021-09-08 11:56:50|4519.59|4518.99|4519.59|4518.99|4519.59|4518.99|4519.34|4518.74|522
1631102220000|2021-09-08 11:57:00|4519.34|4518.74|4519.09|4518.49|4519.34|4518.74|4519.09|4518.49|142
1631102230000|2021-09-08 11:57:10|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|138
1631102240000|2021-09-08 11:57:20|||||||||18
1631102250000|2021-09-08 11:57:30|4518.59|4517.99|4518.84|4518.24|4518.84|4518.24|4518.59|4517.99|201
1631102260000|2021-09-08 11:57:40|4518.71|4518.11|4518.84|4518.24|4518.84|4518.24|4518.71|4518.11|35
1631102270000|2021-09-08 11:57:50|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|61
1631102280000|2021-09-08 11:58:00|4518.96|4518.36|4519.09|4518.49|4519.09|4518.49|4518.84|4518.24|33
1631102290000|2021-09-08 11:58:10|||||||||29
1631102300000|2021-09-08 11:58:20|||||||||1
1631102310000|2021-09-08 11:58:30|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|37
1631102320000|2021-09-08 11:58:40|||||||||115
1631102330000|2021-09-08 11:58:50|4519.09|4518.49|4519.34|4518.74|4519.34|4518.74|4519.09|4518.49|225
1631102340000|2021-09-08 11:59:00|||||||||22
1631102350000|2021-09-08 11:59:10|||||||||7
1631102370000|2021-09-08 11:59:30|||||||||2
1631102380000|2021-09-08 11:59:40|4519.09|4518.49|4518.84|4518.24|4519.09|4518.49|4518.84|4518.24|55
1631102390000|2021-09-08 11:59:50|||||||||35
1631102400000|2021-09-08 12:00:00|4519.09|4518.49|4519.34|4518.74|4519.34|4518.74|4519.09|4518.49|1058
1631102410000|2021-09-08 12:00:10|||||||||230
1631102420000|2021-09-08 12:00:20|4519.09|4518.49|4519.34|4518.74|4519.34|4518.74|4519.09|4518.49|185
1631102430000|2021-09-08 12:00:30|4519.09|4518.49|4519.34|4518.74|4519.34|4518.74|4519.09|4518.49|54
1631102450000|2021-09-08 12:00:50|||||||||13
1631102460000|2021-09-08 12:01:00|4519.09|4518.49|4519.34|4518.74|4519.34|4518.74|4519.09|4518.49|410
1631102470000|2021-09-08 12:01:10|||||||||26
1631102480000|2021-09-08 12:01:20|||||||||3
1631102490000|2021-09-08 12:01:30|||||||||57
1631102500000|2021-09-08 12:01:40|4519.09|4518.49|4519.34|4518.74|4519.34|4518.74|4519.09|4518.49|112
1631102510000|2021-09-08 12:01:50|4519.59|4518.99|4519.84|4519.24|4519.84|4519.24|4519.59|4518.99|258
1631102520000|2021-09-08 12:02:00|4520.09|4519.49|4519.84|4519.24|4520.09|4519.49|4519.84|4519.24|83
1631102530000|2021-09-08 12:02:10|||||||||14
1631102540000|2021-09-08 12:02:20|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|140
1631102550000|2021-09-08 12:02:30|4520.34|4519.74|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|156
1631102560000|2021-09-08 12:02:40|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.34|4519.74|225
1631102570000|2021-09-08 12:02:50|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|69
1631102590000|2021-09-08 12:03:10|||||||||7
1631102600000|2021-09-08 12:03:20|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|83
1631102610000|2021-09-08 12:03:30|4520.84|4520.24|4520.59|4519.99|4520.84|4520.24|4520.59|4519.99|574
1631102620000|2021-09-08 12:03:40|4520.34|4519.74|4520.09|4519.49|4520.59|4519.99|4520.09|4519.49|319
1631102630000|2021-09-08 12:03:50|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4519.84|4519.24|283
1631102640000|2021-09-08 12:04:00|||||||||12
1631102650000|2021-09-08 12:04:10|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|93
1631102660000|2021-09-08 12:04:20|||||||||64
1631102670000|2021-09-08 12:04:30|||||||||20
1631102680000|2021-09-08 12:04:40|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|202
1631102690000|2021-09-08 12:04:50|||||||||30
1631102700000|2021-09-08 12:05:00|4520.09|4519.49|4520.09|4519.49|4520.34|4519.74|4519.84|4519.24|228
1631102710000|2021-09-08 12:05:10|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|66
1631102720000|2021-09-08 12:05:20|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|96
1631102730000|2021-09-08 12:05:30|4520.09|4519.49|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|213
1631102740000|2021-09-08 12:05:40|||||||||5
1631102750000|2021-09-08 12:05:50|4519.84|4519.24|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|80
1631102760000|2021-09-08 12:06:00|4519.84|4519.24|4520.09|4519.49|4520.09|4519.49|4519.84|4519.24|51
1631102770000|2021-09-08 12:06:10|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|156
1631102780000|2021-09-08 12:06:20|4520.59|4519.99|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|92
1631102790000|2021-09-08 12:06:30|4520.59|4519.99|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|25
1631102800000|2021-09-08 12:06:40|4520.09|4519.49|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|105
1631102810000|2021-09-08 12:06:50|4520.09|4519.49|4520.59|4519.99|4520.59|4519.99|4520.09|4519.49|264
1631102820000|2021-09-08 12:07:00|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.09|4519.49|104
1631102830000|2021-09-08 12:07:10|4520.59|4519.99|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|82
1631102840000|2021-09-08 12:07:20|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|4520.59|4519.99|10
1631102850000|2021-09-08 12:07:30|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|4520.34|4519.74|35
1631102860000|2021-09-08 12:07:40|||||||||77
1631102870000|2021-09-08 12:07:50|4520.09|4519.49|4519.34|4518.74|4520.09|4519.49|4519.34|4518.74|109
1631102880000|2021-09-08 12:08:00|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|84
1631102890000|2021-09-08 12:08:10|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|113
1631102900000|2021-09-08 12:08:20|4518.59|4517.99|4518.34|4517.74|4518.84|4518.24|4517.84|4517.24|457
1631102910000|2021-09-08 12:08:30|4518.09|4517.49|4518.59|4517.99|4518.59|4517.99|4518.09|4517.49|105
1631102920000|2021-09-08 12:08:40|||||||||396
1631102930000|2021-09-08 12:08:50|||||||||249
1631102940000|2021-09-08 12:09:00|||||||||9
1631102950000|2021-09-08 12:09:10|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|206
1631102960000|2021-09-08 12:09:20|4517.84|4517.24|4517.59|4516.99|4517.84|4517.24|4517.59|4516.99|210
1631102970000|2021-09-08 12:09:30|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.09|4516.49|636
1631102980000|2021-09-08 12:09:40|4517.09|4516.49|4516.59|4515.99|4517.09|4516.49|4516.34|4515.74|888
1631102990000|2021-09-08 12:09:50|4516.84|4516.24|4515.84|4515.24|4516.84|4516.24|4515.84|4515.24|300
1631103000000|2021-09-08 12:10:00|4516.09|4515.49|4517.34|4516.74|4517.34|4516.74|4515.84|4515.24|989
1631103010000|2021-09-08 12:10:10|4517.09|4516.49|4516.84|4516.24|4517.34|4516.74|4516.84|4516.24|124
1631103020000|2021-09-08 12:10:20|4517.09|4516.49|4516.34|4515.74|4517.09|4516.49|4516.21|4515.61|573
1631103030000|2021-09-08 12:10:30|4516.09|4515.49|4516.34|4515.74|4516.34|4515.74|4516.09|4515.49|384
1631103040000|2021-09-08 12:10:40|||||||||138
1631103050000|2021-09-08 12:10:50|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|150
1631103060000|2021-09-08 12:11:00|4515.84|4515.24|4515.59|4514.99|4516.09|4515.49|4515.59|4514.99|209
1631103070000|2021-09-08 12:11:10|4515.84|4515.24|4516.09|4515.49|4516.09|4515.49|4515.84|4515.24|742
1631103080000|2021-09-08 12:11:20|4515.84|4515.24|4515.84|4515.24|4516.09|4515.49|4515.84|4515.24|187
1631103090000|2021-09-08 12:11:30|4515.59|4514.99|4515.59|4514.99|4515.84|4515.24|4515.59|4514.99|296
1631103100000|2021-09-08 12:11:40|4515.84|4515.24|4515.84|4515.24|4516.09|4515.49|4515.84|4515.24|258
1631103110000|2021-09-08 12:11:50|4516.09|4515.49|4515.84|4515.24|4516.09|4515.49|4515.84|4515.24|44
1631103120000|2021-09-08 12:12:00|4515.59|4514.99|4516.34|4515.74|4516.59|4515.99|4515.34|4514.74|487
1631103130000|2021-09-08 12:12:10|4516.09|4515.49|4516.59|4515.99|4516.59|4515.99|4516.09|4515.49|131
1631103140000|2021-09-08 12:12:20|4516.84|4516.24|4516.34|4515.74|4516.84|4516.24|4516.34|4515.74|203
1631103150000|2021-09-08 12:12:30|4516.59|4515.99|4516.71|4516.11|4517.09|4516.49|4516.59|4515.99|83
1631103160000|2021-09-08 12:12:40|4516.84|4516.24|4517.09|4516.49|4517.09|4516.49|4516.84|4516.24|119
1631103170000|2021-09-08 12:12:50|4516.84|4516.24|4516.34|4515.74|4516.84|4516.24|4516.34|4515.74|178
1631103180000|2021-09-08 12:13:00|4516.59|4515.99|4517.09|4516.49|4517.09|4516.49|4516.59|4515.99|114
1631103190000|2021-09-08 12:13:10|4516.84|4516.24|4517.09|4516.49|4517.09|4516.49|4516.84|4516.24|79
1631103200000|2021-09-08 12:13:20|4516.84|4516.24|4516.84|4516.24|4517.09|4516.49|4516.84|4516.24|44
1631103210000|2021-09-08 12:13:30|4517.09|4516.49|4516.84|4516.24|4517.09|4516.49|4516.84|4516.24|154
1631103220000|2021-09-08 12:13:40|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|162
1631103230000|2021-09-08 12:13:50|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.09|4516.49|101
1631103240000|2021-09-08 12:14:00|4517.09|4516.49|4516.84|4516.24|4517.34|4516.74|4516.84|4516.24|115
1631103250000|2021-09-08 12:14:10|||||||||10
1631103260000|2021-09-08 12:14:20|4516.34|4515.74|4516.09|4515.49|4516.34|4515.74|4515.84|4515.24|696
1631103270000|2021-09-08 12:14:30|4515.84|4515.24|4516.09|4515.49|4516.09|4515.49|4515.84|4515.24|89
1631103280000|2021-09-08 12:14:40|4516.34|4515.74|4516.09|4515.49|4516.34|4515.74|4516.09|4515.49|358
1631103290000|2021-09-08 12:14:50|4516.34|4515.74|4516.34|4515.74|4516.59|4515.99|4516.09|4515.49|819
1631103300000|2021-09-08 12:15:00|4516.59|4515.99|4515.59|4514.99|4516.59|4515.99|4515.59|4514.99|234
1631103310000|2021-09-08 12:15:10|4515.34|4514.74|4514.34|4513.74|4515.34|4514.74|4514.34|4513.74|635
1631103320000|2021-09-08 12:15:20|4514.09|4513.49|4514.59|4513.99|4514.59|4513.99|4514.09|4513.49|701
1631103330000|2021-09-08 12:15:30|4514.34|4513.74|4515.09|4514.49|4515.09|4514.49|4514.34|4513.74|3736
1631103340000|2021-09-08 12:15:40|4514.84|4514.24|4514.34|4513.74|4514.84|4514.24|4514.34|4513.74|105
1631103350000|2021-09-08 12:15:50|4514.59|4513.99|4514.34|4513.74|4514.59|4513.99|4514.34|4513.74|444
1631103360000|2021-09-08 12:16:00|4514.09|4513.49|4514.59|4513.99|4514.59|4513.99|4514.09|4513.49|418
1631103370000|2021-09-08 12:16:10|4514.34|4513.74|4514.34|4513.74|4514.59|4513.99|4514.34|4513.74|118
1631103380000|2021-09-08 12:16:20|4514.09|4513.49|4514.59|4513.99|4514.59|4513.99|4514.09|4513.49|377
1631103390000|2021-09-08 12:16:30|4514.84|4514.24|4515.09|4514.49|4515.09|4514.49|4514.84|4514.24|162
1631103400000|2021-09-08 12:16:40|4515.21|4514.61|4515.59|4514.99|4515.59|4514.99|4515.09|4514.49|307
1631103410000|2021-09-08 12:16:50|4515.34|4514.74|4515.09|4514.49|4515.34|4514.74|4515.09|4514.49|105
1631103420000|2021-09-08 12:17:00|4514.84|4514.24|4515.09|4514.49|4515.09|4514.49|4514.84|4514.24|170
1631103430000|2021-09-08 12:17:10|4514.84|4514.24|4514.96|4514.36|4515.09|4514.49|4514.84|4514.24|61
1631103440000|2021-09-08 12:17:20|4514.84|4514.24|4514.84|4514.24|4515.09|4514.49|4514.84|4514.24|217
1631103450000|2021-09-08 12:17:30|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|183
1631103460000|2021-09-08 12:17:40|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|200
1631103470000|2021-09-08 12:17:50|4514.96|4514.36|4514.84|4514.24|4515.09|4514.49|4514.59|4513.99|101
1631103480000|2021-09-08 12:18:00|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|359
1631103490000|2021-09-08 12:18:10|4514.84|4514.24|4515.09|4514.49|4515.09|4514.49|4514.84|4514.24|55
1631103500000|2021-09-08 12:18:20|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.09|4514.49|433
1631103510000|2021-09-08 12:18:30|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|190
1631103520000|2021-09-08 12:18:40|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|4514.59|4513.99|119
1631103530000|2021-09-08 12:18:50|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|4514.34|4513.74|218
1631103540000|2021-09-08 12:19:00|4514.34|4513.74|4514.34|4513.74|4514.59|4513.99|4514.34|4513.74|118
1631103550000|2021-09-08 12:19:10|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|4514.34|4513.74|110
1631103560000|2021-09-08 12:19:20|4514.34|4513.74|4514.59|4513.99|4514.59|4513.99|4514.34|4513.74|29
1631103570000|2021-09-08 12:19:30|4514.46|4513.86|4514.59|4513.99|4514.59|4513.99|4514.34|4513.74|36
1631103580000|2021-09-08 12:19:40|4514.84|4514.24|4514.59|4513.99|4514.84|4514.24|4514.34|4513.74|131
1631103590000|2021-09-08 12:19:50|4514.46|4513.86|4514.34|4513.74|4514.46|4513.86|4514.34|4513.74|137
1631103600000|2021-09-08 12:20:00|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|4514.34|4513.74|235
1631103610000|2021-09-08 12:20:10|4514.46|4513.86|4514.34|4513.74|4514.59|4513.99|4514.09|4513.49|741
1631103620000|2021-09-08 12:20:20|4514.09|4513.49|4514.09|4513.49|4514.09|4513.49|4514.09|4513.49|292
1631103630000|2021-09-08 12:20:30|4513.84|4513.24|4514.34|4513.74|4514.34|4513.74|4513.84|4513.24|588
1631103640000|2021-09-08 12:20:40|4514.09|4513.49|4514.34|4513.74|4514.34|4513.74|4514.09|4513.49|456
1631103650000|2021-09-08 12:20:50|4514.59|4513.99|4514.84|4514.24|4514.84|4514.24|4514.34|4513.74|166
1631103660000|2021-09-08 12:21:00|||||||||35
1631103670000|2021-09-08 12:21:10|4514.59|4513.99|4514.34|4513.74|4514.59|4513.99|4514.34|4513.74|63
1631103680000|2021-09-08 12:21:20|4514.59|4513.99|4514.84|4514.24|4514.84|4514.24|4514.59|4513.99|721
1631103690000|2021-09-08 12:21:30|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|57
1631103700000|2021-09-08 12:21:40|4514.84|4514.24|4515.09|4514.49|4515.09|4514.49|4514.84|4514.24|74
1631103710000|2021-09-08 12:21:50|4515.34|4514.74|4515.59|4514.99|4515.59|4514.99|4515.34|4514.74|223
1631103720000|2021-09-08 12:22:00|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|81
1631103730000|2021-09-08 12:22:10|4515.09|4514.49|4514.59|4513.99|4515.09|4514.49|4514.59|4513.99|130
1631103740000|2021-09-08 12:22:20|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|4514.59|4513.99|357
1631103750000|2021-09-08 12:22:30|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|116
1631103760000|2021-09-08 12:22:40|4514.71|4514.11|4514.84|4514.24|4515.09|4514.49|4514.59|4513.99|65
1631103770000|2021-09-08 12:22:50|||||||||337
1631103780000|2021-09-08 12:23:00|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|197
1631103790000|2021-09-08 12:23:10|||||||||1
1631103800000|2021-09-08 12:23:20|4514.96|4514.36|4515.09|4514.49|4515.09|4514.49|4514.96|4514.36|50
1631103810000|2021-09-08 12:23:30|4515.34|4514.74|4515.09|4514.49|4515.34|4514.74|4515.09|4514.49|53
1631103820000|2021-09-08 12:23:40|4515.34|4514.74|4515.09|4514.49|4515.34|4514.74|4515.09|4514.49|31
1631103830000|2021-09-08 12:23:50|4515.34|4514.74|4515.59|4514.99|4515.59|4514.99|4515.34|4514.74|38
1631103840000|2021-09-08 12:24:00|4515.71|4515.11|4515.59|4514.99|4515.71|4515.11|4515.59|4514.99|85
1631103850000|2021-09-08 12:24:10|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|4515.59|4514.99|34
1631103860000|2021-09-08 12:24:20|4515.59|4514.99|4515.59|4514.99|4515.84|4515.24|4515.59|4514.99|1198
1631103870000|2021-09-08 12:24:30|4515.84|4515.24|4514.34|4513.74|4515.84|4515.24|4514.34|4513.74|720
1631103880000|2021-09-08 12:24:40|4514.59|4513.99|4514.34|4513.74|4514.59|4513.99|4514.34|4513.74|164
1631103890000|2021-09-08 12:24:50|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|182
1631103900000|2021-09-08 12:25:00|4514.34|4513.74|4514.59|4513.99|4514.59|4513.99|4514.34|4513.74|121
1631103910000|2021-09-08 12:25:10|4514.34|4513.74|4514.84|4514.24|4514.84|4514.24|4514.34|4513.74|174
1631103920000|2021-09-08 12:25:20|4515.09|4514.49|4514.84|4514.24|4515.09|4514.49|4514.84|4514.24|550
1631103930000|2021-09-08 12:25:30|4515.09|4514.49|4515.09|4514.49|4515.34|4514.74|4515.09|4514.49|299
1631103940000|2021-09-08 12:25:40|4514.96|4514.36|4515.09|4514.49|4515.09|4514.49|4514.84|4514.24|86
1631103950000|2021-09-08 12:25:50|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|183
1631103960000|2021-09-08 12:26:00|4515.09|4514.49|4514.84|4514.24|4515.09|4514.49|4514.84|4514.24|305
1631103970000|2021-09-08 12:26:10|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|63
1631103980000|2021-09-08 12:26:20|||||||||3
1631103990000|2021-09-08 12:26:30|4514.84|4514.24|4515.09|4514.49|4515.09|4514.49|4514.84|4514.24|44
1631104000000|2021-09-08 12:26:40|4514.96|4514.36|4515.09|4514.49|4515.09|4514.49|4514.84|4514.24|87
1631104010000|2021-09-08 12:26:50|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|25
1631104020000|2021-09-08 12:27:00|4514.59|4513.99|4514.84|4514.24|4514.84|4514.24|4514.34|4513.74|169
1631104030000|2021-09-08 12:27:10|4514.59|4513.99|4514.34|4513.74|4514.59|4513.99|4514.34|4513.74|146
1631104040000|2021-09-08 12:27:20|4514.09|4513.49|4514.59|4513.99|4514.59|4513.99|4514.09|4513.49|116
1631104050000|2021-09-08 12:27:30|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|167
1631104060000|2021-09-08 12:27:40|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|4514.34|4513.74|97
1631104070000|2021-09-08 12:27:50|4514.34|4513.74|4514.59|4513.99|4514.59|4513.99|4514.34|4513.74|39
1631104080000|2021-09-08 12:28:00|4514.84|4514.24|4514.59|4513.99|4514.84|4514.24|4514.59|4513.99|38
1631104090000|2021-09-08 12:28:10|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|4514.59|4513.99|68
1631104100000|2021-09-08 12:28:20|4514.59|4513.99|4514.34|4513.74|4514.59|4513.99|4514.34|4513.74|593
1631104110000|2021-09-08 12:28:30|4514.59|4513.99|4514.84|4514.24|4514.84|4514.24|4514.59|4513.99|96
1631104120000|2021-09-08 12:28:40|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|34
1631104130000|2021-09-08 12:28:50|||||||||18
1631104140000|2021-09-08 12:29:00|||||||||461
1631104150000|2021-09-08 12:29:10|||||||||5
1631104160000|2021-09-08 12:29:20|4515.34|4514.74|4515.09|4514.49|4515.34|4514.74|4515.09|4514.49|370
1631104170000|2021-09-08 12:29:30|||||||||232
1631104180000|2021-09-08 12:29:40|||||||||328
1631104190000|2021-09-08 12:29:50|4514.84|4514.24|4514.84|4514.24|4515.09|4514.49|4514.84|4514.24|122
1631104200000|2021-09-08 12:30:00|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|151
1631104210000|2021-09-08 12:30:10|||||||||31
1631104220000|2021-09-08 12:30:20|||||||||2
1631104230000|2021-09-08 12:30:30|4515.34|4514.74|4516.09|4515.49|4516.09|4515.49|4515.34|4514.74|215
1631104240000|2021-09-08 12:30:40|4515.84|4515.24|4515.84|4515.24|4516.09|4515.49|4515.84|4515.24|117
1631104250000|2021-09-08 12:30:50|4515.59|4514.99|4515.09|4514.49|4515.59|4514.99|4515.09|4514.49|111
1631104260000|2021-09-08 12:31:00|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.09|4514.49|45
1631104270000|2021-09-08 12:31:10|4515.09|4514.49|4514.84|4514.24|4515.09|4514.49|4514.84|4514.24|48
1631104280000|2021-09-08 12:31:20|4514.96|4514.36|4514.59|4513.99|4515.09|4514.49|4514.34|4513.74|165
1631104290000|2021-09-08 12:31:30|4514.84|4514.24|4514.59|4513.99|4514.84|4514.24|4514.59|4513.99|39
1631104300000|2021-09-08 12:31:40|4514.84|4514.24|4514.34|4513.74|4514.84|4514.24|4514.34|4513.74|120
1631104310000|2021-09-08 12:31:50|4513.84|4513.24|4513.84|4513.24|4513.84|4513.24|4513.84|4513.24|326
1631104320000|2021-09-08 12:32:00|4514.09|4513.49|4514.09|4513.49|4514.09|4513.49|4513.84|4513.24|334
1631104330000|2021-09-08 12:32:10|||||||||166
1631104340000|2021-09-08 12:32:20|4514.34|4513.74|4514.34|4513.74|4514.34|4513.74|4514.09|4513.49|150
1631104350000|2021-09-08 12:32:30|4514.09|4513.49|4514.09|4513.49|4514.34|4513.74|4514.09|4513.49|152
1631104360000|2021-09-08 12:32:40|4513.96|4513.36|4514.09|4513.49|4514.09|4513.49|4513.84|4513.24|260
1631104370000|2021-09-08 12:32:50|4514.34|4513.74|4515.09|4514.49|4515.09|4514.49|4514.34|4513.74|147
1631104380000|2021-09-08 12:33:00|4514.84|4514.24|4514.59|4513.99|4514.84|4514.24|4514.59|4513.99|132
1631104390000|2021-09-08 12:33:10|4514.84|4514.24|4514.84|4514.24|4515.09|4514.49|4514.71|4514.11|51
1631104400000|2021-09-08 12:33:20|4514.59|4513.99|4514.84|4514.24|4514.84|4514.24|4514.59|4513.99|118
1631104410000|2021-09-08 12:33:30|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|58
1631104420000|2021-09-08 12:33:40|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|54
1631104430000|2021-09-08 12:33:50|4514.59|4513.99|4514.84|4514.24|4514.84|4514.24|4514.34|4513.74|105
1631104440000|2021-09-08 12:34:00|4514.59|4513.99|4514.84|4514.24|4514.84|4514.24|4514.59|4513.99|62
1631104450000|2021-09-08 12:34:10|4514.59|4513.99|4514.84|4514.24|4514.84|4514.24|4514.59|4513.99|71
1631104470000|2021-09-08 12:34:30|4514.59|4513.99|4514.34|4513.74|4514.59|4513.99|4514.34|4513.74|44
1631104480000|2021-09-08 12:34:40|4514.09|4513.49|4514.09|4513.49|4514.09|4513.49|4514.09|4513.49|68
1631104490000|2021-09-08 12:34:50|||||||||67
1631104500000|2021-09-08 12:35:00|4513.84|4513.24|4513.84|4513.24|4513.84|4513.24|4513.59|4512.99|206
1631104510000|2021-09-08 12:35:10|4513.59|4512.99|4514.09|4513.49|4514.09|4513.49|4513.34|4512.74|208
1631104520000|2021-09-08 12:35:20|4513.84|4513.24|4513.84|4513.24|4513.84|4513.24|4513.84|4513.24|248
1631104530000|2021-09-08 12:35:30|4514.09|4513.49|4514.09|4513.49|4514.09|4513.49|4514.09|4513.49|44
1631104540000|2021-09-08 12:35:40|||||||||209
1631104550000|2021-09-08 12:35:50|4513.84|4513.24|4513.59|4512.99|4513.84|4513.24|4513.59|4512.99|457
1631104560000|2021-09-08 12:36:00|4513.34|4512.74|4513.84|4513.24|4513.84|4513.24|4513.34|4512.74|607
1631104570000|2021-09-08 12:36:10|4514.09|4513.49|4514.09|4513.49|4514.09|4513.49|4514.09|4513.49|16
1631104580000|2021-09-08 12:36:20|||||||||208
1631104590000|2021-09-08 12:36:30|||||||||4
1631104600000|2021-09-08 12:36:40|||||||||2
1631104610000|2021-09-08 12:36:50|||||||||2
1631104620000|2021-09-08 12:37:00|4513.84|4513.24|4514.59|4513.99|4514.59|4513.99|4513.84|4513.24|178
1631104630000|2021-09-08 12:37:10|||||||||148
1631104640000|2021-09-08 12:37:20|4514.84|4514.24|4515.09|4514.49|4515.09|4514.49|4514.84|4514.24|99
1631104650000|2021-09-08 12:37:30|4515.21|4514.61|4515.09|4514.49|4515.21|4514.61|4515.09|4514.49|38
1631104660000|2021-09-08 12:37:40|4514.84|4514.24|4514.84|4514.24|4515.09|4514.49|4514.84|4514.24|143
1631104670000|2021-09-08 12:37:50|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|32
1631104680000|2021-09-08 12:38:00|4514.84|4514.24|4514.59|4513.99|4514.84|4514.24|4514.59|4513.99|64
1631104690000|2021-09-08 12:38:10|||||||||4
1631104700000|2021-09-08 12:38:20|4514.71|4514.11|4514.84|4514.24|4514.84|4514.24|4514.71|4514.11|104
1631104710000|2021-09-08 12:38:30|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|35
1631104720000|2021-09-08 12:38:40|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|25
1631104730000|2021-09-08 12:38:50|4515.59|4514.99|4515.34|4514.74|4515.84|4515.24|4515.34|4514.74|282
1631104740000|2021-09-08 12:39:00|4515.09|4514.49|4515.34|4514.74|4515.34|4514.74|4515.09|4514.49|126
1631104750000|2021-09-08 12:39:10|4515.09|4514.49|4515.34|4514.74|4515.34|4514.74|4515.09|4514.49|54
1631104760000|2021-09-08 12:39:20|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|35
1631104770000|2021-09-08 12:39:30|4515.46|4514.86|4515.59|4514.99|4515.59|4514.99|4515.46|4514.86|56
1631104780000|2021-09-08 12:39:40|4515.46|4514.86|4515.34|4514.74|4515.46|4514.86|4515.34|4514.74|20
1631104790000|2021-09-08 12:39:50|4515.59|4514.99|4515.84|4515.24|4515.84|4515.24|4515.59|4514.99|86
1631104800000|2021-09-08 12:40:00|4515.34|4514.74|4515.59|4514.99|4515.59|4514.99|4515.34|4514.74|102
1631104810000|2021-09-08 12:40:10|4515.71|4515.11|4515.59|4514.99|4515.84|4515.24|4515.59|4514.99|70
1631104820000|2021-09-08 12:40:20|4515.71|4515.11|4515.84|4515.24|4515.84|4515.24|4515.59|4514.99|77
1631104830000|2021-09-08 12:40:30|4516.09|4515.49|4516.34|4515.74|4516.34|4515.74|4516.09|4515.49|205
1631104840000|2021-09-08 12:40:40|4516.59|4515.99|4516.09|4515.49|4516.59|4515.99|4516.09|4515.49|124
1631104850000|2021-09-08 12:40:50|||||||||7
1631104860000|2021-09-08 12:41:00|4515.84|4515.24|4516.09|4515.49|4516.09|4515.49|4515.84|4515.24|74
1631104870000|2021-09-08 12:41:10|||||||||49
1631104880000|2021-09-08 12:41:20|4515.84|4515.24|4516.09|4515.49|4516.09|4515.49|4515.84|4515.24|76
1631104890000|2021-09-08 12:41:30|4515.84|4515.24|4516.34|4515.74|4516.59|4515.99|4515.84|4515.24|93
1631104900000|2021-09-08 12:41:40|||||||||20
1631104910000|2021-09-08 12:41:50|4516.59|4515.99|4517.09|4516.49|4517.09|4516.49|4516.59|4515.99|188
1631104920000|2021-09-08 12:42:00|4516.84|4516.24|4516.84|4516.24|4516.84|4516.24|4516.84|4516.24|84
1631104930000|2021-09-08 12:42:10|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|86
1631104940000|2021-09-08 12:42:20|4516.96|4516.36|4516.84|4516.24|4516.96|4516.36|4516.84|4516.24|84
1631104950000|2021-09-08 12:42:30|4516.96|4516.36|4516.84|4516.24|4517.09|4516.49|4516.84|4516.24|75
1631104960000|2021-09-08 12:42:40|4516.59|4515.99|4516.84|4516.24|4516.84|4516.24|4516.59|4515.99|82
1631104970000|2021-09-08 12:42:50|4516.59|4515.99|4516.59|4515.99|4516.84|4516.24|4516.59|4515.99|68
1631104980000|2021-09-08 12:43:00|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|4516.21|4515.61|107
1631104990000|2021-09-08 12:43:10|||||||||29
1631105000000|2021-09-08 12:43:20|||||||||38
1631105010000|2021-09-08 12:43:30|4516.59|4515.99|4516.59|4515.99|4516.59|4515.99|4516.59|4515.99|39
1631105020000|2021-09-08 12:43:40|4516.84|4516.24|4516.84|4516.24|4516.84|4516.24|4516.84|4516.24|46
1631105030000|2021-09-08 12:43:50|4516.59|4515.99|4516.84|4516.24|4516.84|4516.24|4516.59|4515.99|53
1631105040000|2021-09-08 12:44:00|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4516.84|4516.24|399
1631105050000|2021-09-08 12:44:10|4517.34|4516.74|4517.09|4516.49|4517.34|4516.74|4517.09|4516.49|71
1631105060000|2021-09-08 12:44:20|4516.84|4516.24|4516.84|4516.24|4516.84|4516.24|4516.84|4516.24|37
1631105070000|2021-09-08 12:44:30|4516.59|4515.99|4516.59|4515.99|4516.59|4515.99|4516.59|4515.99|100
1631105080000|2021-09-08 12:44:40|4516.84|4516.24|4517.09|4516.49|4517.09|4516.49|4516.84|4516.24|116
1631105090000|2021-09-08 12:44:50|4516.84|4516.24|4516.84|4516.24|4517.09|4516.49|4516.84|4516.24|39
1631105100000|2021-09-08 12:45:00|4517.09|4516.49|4516.59|4515.99|4517.09|4516.49|4516.59|4515.99|141
1631105110000|2021-09-08 12:45:10|4516.84|4516.24|4516.84|4516.24|4517.09|4516.49|4516.84|4516.24|299
1631105120000|2021-09-08 12:45:20|4516.59|4515.99|4517.09|4516.49|4517.34|4516.74|4516.59|4515.99|293
1631105130000|2021-09-08 12:45:30|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|414
1631105140000|2021-09-08 12:45:40|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|299
1631105150000|2021-09-08 12:45:50|||||||||160
1631105160000|2021-09-08 12:46:00|||||||||113
1631105170000|2021-09-08 12:46:10|4517.34|4516.74|4517.84|4517.24|4517.84|4517.24|4517.34|4516.74|268
1631105180000|2021-09-08 12:46:20|||||||||188
1631105190000|2021-09-08 12:46:30|||||||||23
1631105200000|2021-09-08 12:46:40|||||||||12
1631105210000|2021-09-08 12:46:50|||||||||85
1631105220000|2021-09-08 12:47:00|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|295
1631105230000|2021-09-08 12:47:10|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|465
1631105240000|2021-09-08 12:47:20|||||||||15
1631105250000|2021-09-08 12:47:30|||||||||7
1631105260000|2021-09-08 12:47:40|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.46|4517.86|501
1631105270000|2021-09-08 12:47:50|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|728
1631105280000|2021-09-08 12:48:00|||||||||9
1631105290000|2021-09-08 12:48:10|||||||||179
1631105300000|2021-09-08 12:48:20|||||||||17
1631105310000|2021-09-08 12:48:30|||||||||5
1631105320000|2021-09-08 12:48:40|||||||||15
1631105330000|2021-09-08 12:48:50|||||||||201
1631105340000|2021-09-08 12:49:00|4518.59|4517.99|4519.09|4518.49|4519.09|4518.49|4518.34|4517.74|731
1631105350000|2021-09-08 12:49:10|||||||||308
1631105360000|2021-09-08 12:49:20|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|255
1631105370000|2021-09-08 12:49:30|4519.09|4518.49|4519.09|4518.49|4519.34|4518.74|4519.09|4518.49|412
1631105380000|2021-09-08 12:49:40|||||||||6
1631105390000|2021-09-08 12:49:50|4518.84|4518.24|4519.09|4518.49|4519.34|4518.74|4518.59|4517.99|772
1631105400000|2021-09-08 12:50:00|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|163
1631105410000|2021-09-08 12:50:10|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|155
1631105420000|2021-09-08 12:50:20|||||||||65
1631105430000|2021-09-08 12:50:30|4518.84|4518.24|4519.09|4518.49|4519.09|4518.49|4518.84|4518.24|151
1631105440000|2021-09-08 12:50:40|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|432
1631105450000|2021-09-08 12:50:50|4518.59|4517.99|4517.84|4517.24|4518.59|4517.99|4517.84|4517.24|344
1631105460000|2021-09-08 12:51:00|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|130
1631105470000|2021-09-08 12:51:10|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|119
1631105480000|2021-09-08 12:51:20|4517.59|4516.99|4517.34|4516.74|4517.59|4516.99|4517.34|4516.74|306
1631105490000|2021-09-08 12:51:30|4517.59|4516.99|4517.34|4516.74|4517.59|4516.99|4517.09|4516.49|49
1631105500000|2021-09-08 12:51:40|4517.59|4516.99|4517.09|4516.49|4517.59|4516.99|4517.09|4516.49|94
1631105510000|2021-09-08 12:51:50|4517.34|4516.74|4517.09|4516.49|4517.34|4516.74|4517.09|4516.49|57
1631105520000|2021-09-08 12:52:00|4517.34|4516.74|4516.84|4516.24|4517.34|4516.74|4516.59|4515.99|273
1631105530000|2021-09-08 12:52:10|4517.09|4516.49|4517.34|4516.74|4517.34|4516.74|4517.09|4516.49|286
1631105540000|2021-09-08 12:52:20|||||||||128
1631105550000|2021-09-08 12:52:30|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|175
1631105560000|2021-09-08 12:52:40|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|59
1631105570000|2021-09-08 12:52:50|4517.46|4516.86|4517.59|4516.99|4517.59|4516.99|4517.34|4516.74|39
1631105580000|2021-09-08 12:53:00|4517.34|4516.74|4517.59|4516.99|4517.59|4516.99|4517.09|4516.49|97
1631105590000|2021-09-08 12:53:10|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.09|4516.49|121
1631105600000|2021-09-08 12:53:20|4517.09|4516.49|4517.34|4516.74|4517.34|4516.74|4517.09|4516.49|52
1631105610000|2021-09-08 12:53:30|||||||||293
1631105620000|2021-09-08 12:53:40|4517.09|4516.49|4517.34|4516.74|4517.34|4516.74|4517.09|4516.49|99
1631105630000|2021-09-08 12:53:50|4517.09|4516.49|4517.34|4516.74|4517.34|4516.74|4517.09|4516.49|29
1631105640000|2021-09-08 12:54:00|4517.09|4516.49|4516.84|4516.24|4517.09|4516.49|4516.84|4516.24|415
1631105650000|2021-09-08 12:54:10|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4516.84|4516.24|96
1631105660000|2021-09-08 12:54:20|||||||||5
1631105670000|2021-09-08 12:54:30|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|43
1631105680000|2021-09-08 12:54:40|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|164
1631105690000|2021-09-08 12:54:50|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|317
1631105700000|2021-09-08 12:55:00|||||||||35
1631105710000|2021-09-08 12:55:10|||||||||42
1631105720000|2021-09-08 12:55:20|4517.59|4516.99|4517.84|4517.24|4517.84|4517.24|4517.59|4516.99|247
1631105730000|2021-09-08 12:55:30|||||||||68
1631105740000|2021-09-08 12:55:40|||||||||299
1631105750000|2021-09-08 12:55:50|4517.34|4516.74|4517.59|4516.99|4517.59|4516.99|4517.34|4516.74|133
1631105760000|2021-09-08 12:56:00|||||||||81
1631105770000|2021-09-08 12:56:10|4517.34|4516.74|4517.59|4516.99|4517.59|4516.99|4517.34|4516.74|277
1631105780000|2021-09-08 12:56:20|4517.84|4517.24|4517.59|4516.99|4517.84|4517.24|4517.59|4516.99|105
1631105790000|2021-09-08 12:56:30|||||||||4
1631105800000|2021-09-08 12:56:40|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|4517.59|4516.99|333
1631105810000|2021-09-08 12:56:50|4518.09|4517.49|4518.84|4518.24|4518.84|4518.24|4518.09|4517.49|640
1631105820000|2021-09-08 12:57:00|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|589
1631105830000|2021-09-08 12:57:10|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.59|4517.99|118
1631105840000|2021-09-08 12:57:20|4518.59|4517.99|4518.84|4518.24|4518.84|4518.24|4518.59|4517.99|174
1631105850000|2021-09-08 12:57:30|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|150
1631105860000|2021-09-08 12:57:40|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|124
1631105870000|2021-09-08 12:57:50|4518.09|4517.49|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|76
1631105880000|2021-09-08 12:58:00|4518.21|4517.61|4518.09|4517.49|4518.34|4517.74|4518.09|4517.49|51
1631105890000|2021-09-08 12:58:10|||||||||12
1631105900000|2021-09-08 12:58:20|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|48
1631105910000|2021-09-08 12:58:30|4518.09|4517.49|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|153
1631105920000|2021-09-08 12:58:40|||||||||1
1631105930000|2021-09-08 12:58:50|||||||||2
1631105940000|2021-09-08 12:59:00|||||||||138
1631105950000|2021-09-08 12:59:10|4518.09|4517.49|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|46
1631105960000|2021-09-08 12:59:20|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|182
1631105970000|2021-09-08 12:59:30|4518.46|4517.86|4518.34|4517.74|4518.46|4517.86|4518.34|4517.74|31
1631105980000|2021-09-08 12:59:40|||||||||78
1631105990000|2021-09-08 12:59:50|||||||||2
1631106000000|2021-09-08 13:00:00|4518.59|4517.99|4518.84|4518.24|4518.84|4518.24|4518.59|4517.99|187
1631106010000|2021-09-08 13:00:10|4518.59|4517.99|4518.34|4517.74|4518.59|4517.99|4518.34|4517.74|94
1631106020000|2021-09-08 13:00:20|4518.46|4517.86|4518.34|4517.74|4518.46|4517.86|4518.34|4517.74|14
1631106030000|2021-09-08 13:00:30|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|105
1631106040000|2021-09-08 13:00:40|4517.84|4517.24|4518.09|4517.49|4518.09|4517.49|4517.84|4517.24|115
1631106050000|2021-09-08 13:00:50|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|108
1631106060000|2021-09-08 13:01:00|4518.09|4517.49|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|54
1631106070000|2021-09-08 13:01:10|||||||||22
1631106080000|2021-09-08 13:01:20|4518.46|4517.86|4518.59|4517.99|4518.59|4517.99|4518.46|4517.86|48
1631106090000|2021-09-08 13:01:30|||||||||184
1631106100000|2021-09-08 13:01:40|||||||||154
1631106110000|2021-09-08 13:01:50|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|82
1631106120000|2021-09-08 13:02:00|4518.59|4517.99|4518.34|4517.74|4518.59|4517.99|4518.34|4517.74|159
1631106130000|2021-09-08 13:02:10|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|89
1631106140000|2021-09-08 13:02:20|4517.84|4517.24|4518.09|4517.49|4518.09|4517.49|4517.84|4517.24|79
1631106150000|2021-09-08 13:02:30|4518.34|4517.74|4518.09|4517.49|4518.34|4517.74|4518.09|4517.49|94
1631106160000|2021-09-08 13:02:40|4517.84|4517.24|4518.34|4517.74|4518.34|4517.74|4517.84|4517.24|63
1631106170000|2021-09-08 13:02:50|4518.59|4517.99|4518.84|4518.24|4518.84|4518.24|4518.59|4517.99|166
1631106180000|2021-09-08 13:03:00|4518.96|4518.36|4518.84|4518.24|4518.96|4518.36|4518.84|4518.24|98
1631106190000|2021-09-08 13:03:10|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|21
1631106200000|2021-09-08 13:03:20|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|30
1631106210000|2021-09-08 13:03:30|||||||||29
1631106220000|2021-09-08 13:03:40|||||||||27
1631106230000|2021-09-08 13:03:50|4519.09|4518.49|4518.84|4518.24|4519.09|4518.49|4518.84|4518.24|106
1631106240000|2021-09-08 13:04:00|4519.09|4518.49|4518.84|4518.24|4519.09|4518.49|4518.84|4518.24|78
1631106250000|2021-09-08 13:04:10|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|87
1631106260000|2021-09-08 13:04:20|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|49
1631106270000|2021-09-08 13:04:30|4519.09|4518.49|4518.84|4518.24|4519.09|4518.49|4518.84|4518.24|46
1631106280000|2021-09-08 13:04:40|||||||||5
1631106290000|2021-09-08 13:04:50|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|4519.09|4518.49|58
1631106300000|2021-09-08 13:05:00|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|85
1631106310000|2021-09-08 13:05:10|||||||||28
1631106320000|2021-09-08 13:05:20|||||||||31
1631106330000|2021-09-08 13:05:30|||||||||14
1631106340000|2021-09-08 13:05:40|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|55
1631106350000|2021-09-08 13:05:50|||||||||15
1631106360000|2021-09-08 13:06:00|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|81
1631106370000|2021-09-08 13:06:10|4518.09|4517.49|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|64
1631106380000|2021-09-08 13:06:20|||||||||9
1631106400000|2021-09-08 13:06:40|||||||||83
1631106410000|2021-09-08 13:06:50|||||||||108
1631106420000|2021-09-08 13:07:00|4518.09|4517.49|4518.34|4517.74|4518.34|4517.74|4518.09|4517.49|40
1631106430000|2021-09-08 13:07:10|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|36
1631106440000|2021-09-08 13:07:20|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|4518.34|4517.74|27
1631106450000|2021-09-08 13:07:30|4518.21|4517.61|4517.84|4517.24|4518.21|4517.61|4517.84|4517.24|61
1631106460000|2021-09-08 13:07:40|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|47
1631106470000|2021-09-08 13:07:50|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|68
1631106480000|2021-09-08 13:08:00|4517.09|4516.49|4517.34|4516.74|4517.34|4516.74|4517.09|4516.49|197
1631106490000|2021-09-08 13:08:10|||||||||8
1631106500000|2021-09-08 13:08:20|||||||||19
1631106510000|2021-09-08 13:08:30|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|55
1631106520000|2021-09-08 13:08:40|||||||||1
1631106530000|2021-09-08 13:08:50|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|4517.34|4516.74|62
1631106540000|2021-09-08 13:09:00|||||||||5
1631106550000|2021-09-08 13:09:10|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|4517.09|4516.49|85
1631106560000|2021-09-08 13:09:20|4517.34|4516.74|4517.59|4516.99|4517.59|4516.99|4517.34|4516.74|135
1631106570000|2021-09-08 13:09:30|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|108
1631106580000|2021-09-08 13:09:40|||||||||4
1631106590000|2021-09-08 13:09:50|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|4517.59|4516.99|127
1631106600000|2021-09-08 13:10:00|||||||||17
1631106610000|2021-09-08 13:10:10|||||||||49
1631106620000|2021-09-08 13:10:20|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|4517.84|4517.24|191
1631106630000|2021-09-08 13:10:30|4517.09|4516.49|4516.84|4516.24|4517.09|4516.49|4516.84|4516.24|467
1631106640000|2021-09-08 13:10:40|4517.09|4516.49|4516.84|4516.24|4517.09|4516.49|4516.84|4516.24|267
1631106650000|2021-09-08 13:10:50|4516.96|4516.36|4516.84|4516.24|4516.96|4516.36|4516.84|4516.24|48
1631106660000|2021-09-08 13:11:00|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|4516.34|4515.74|188
1631106670000|2021-09-08 13:11:10|4516.59|4515.99|4516.34|4515.74|4516.59|4515.99|4516.34|4515.74|234
1631106680000|2021-09-08 13:11:20|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|86
1631106690000|2021-09-08 13:11:30|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|305
1631106700000|2021-09-08 13:11:40|||||||||160
1631106710000|2021-09-08 13:11:50|||||||||43
1631106720000|2021-09-08 13:12:00|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|145
1631106730000|2021-09-08 13:12:10|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|4516.09|4515.49|125
1631106740000|2021-09-08 13:12:20|4516.21|4515.61|4516.34|4515.74|4516.34|4515.74|4516.09|4515.49|72
1631106750000|2021-09-08 13:12:30|4516.09|4515.49|4516.34|4515.74|4516.34|4515.74|4516.09|4515.49|59
1631106760000|2021-09-08 13:12:40|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|161
1631106770000|2021-09-08 13:12:50|||||||||14
1631106780000|2021-09-08 13:13:00|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|56
1631106790000|2021-09-08 13:13:10|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.09|4514.49|179
1631106800000|2021-09-08 13:13:20|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|70
1631106810000|2021-09-08 13:13:30|4514.96|4514.36|4515.34|4514.74|4515.34|4514.74|4514.84|4514.24|139
1631106820000|2021-09-08 13:13:40|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|27
1631106830000|2021-09-08 13:13:50|4515.34|4514.74|4514.84|4514.24|4515.34|4514.74|4514.84|4514.24|185
1631106840000|2021-09-08 13:14:00|4515.09|4514.49|4515.34|4514.74|4515.34|4514.74|4515.09|4514.49|223
1631106850000|2021-09-08 13:14:10|||||||||83
1631106860000|2021-09-08 13:14:20|||||||||32
1631106870000|2021-09-08 13:14:30|||||||||245
1631106880000|2021-09-08 13:14:40|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|140
1631106890000|2021-09-08 13:14:50|4514.84|4514.24|4514.59|4513.99|4514.84|4514.24|4514.59|4513.99|817
1631106900000|2021-09-08 13:15:00|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|375
1631106910000|2021-09-08 13:15:10|4514.96|4514.36|4515.34|4514.74|4515.34|4514.74|4514.96|4514.36|46
1631106920000|2021-09-08 13:15:20|4515.09|4514.49|4514.84|4514.24|4515.09|4514.49|4514.84|4514.24|112
1631106930000|2021-09-08 13:15:30|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|163
1631106940000|2021-09-08 13:15:40|||||||||13
1631106950000|2021-09-08 13:15:50|||||||||22
1631106960000|2021-09-08 13:16:00|||||||||32
1631106970000|2021-09-08 13:16:10|4514.34|4513.74|4514.34|4513.74|4514.34|4513.74|4514.34|4513.74|492
1631106980000|2021-09-08 13:16:20|||||||||11
1631106990000|2021-09-08 13:16:30|4514.59|4513.99|4515.09|4514.49|4515.09|4514.49|4514.59|4513.99|158
1631107000000|2021-09-08 13:16:40|4515.34|4514.74|4514.84|4514.24|4515.34|4514.74|4514.84|4514.24|219
1631107010000|2021-09-08 13:16:50|4515.09|4514.49|4515.09|4514.49|4515.34|4514.74|4515.09|4514.49|161
1631107020000|2021-09-08 13:17:00|||||||||6
1631107030000|2021-09-08 13:17:10|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|37
1631107040000|2021-09-08 13:17:20|||||||||10
1631107050000|2021-09-08 13:17:30|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4514.84|4514.24|89
1631107060000|2021-09-08 13:17:40|4514.84|4514.24|4515.09|4514.49|4515.09|4514.49|4514.84|4514.24|14
1631107070000|2021-09-08 13:17:50|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|36
1631107080000|2021-09-08 13:18:00|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|95
1631107090000|2021-09-08 13:18:10|4514.84|4514.24|4515.09|4514.49|4515.09|4514.49|4514.84|4514.24|43
1631107100000|2021-09-08 13:18:20|||||||||10
1631107110000|2021-09-08 13:18:30|||||||||15
1631107120000|2021-09-08 13:18:40|||||||||65
1631107130000|2021-09-08 13:18:50|||||||||46
1631107140000|2021-09-08 13:19:00|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|39
1631107150000|2021-09-08 13:19:10|||||||||220
1631107160000|2021-09-08 13:19:20|4515.09|4514.49|4514.84|4514.24|4515.09|4514.49|4514.84|4514.24|82
1631107170000|2021-09-08 13:19:30|||||||||252
1631107180000|2021-09-08 13:19:40|||||||||2
1631107190000|2021-09-08 13:19:50|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|69
1631107200000|2021-09-08 13:20:00|||||||||92
1631107210000|2021-09-08 13:20:10|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|83
1631107220000|2021-09-08 13:20:20|||||||||6
1631107230000|2021-09-08 13:20:30|||||||||84
1631107240000|2021-09-08 13:20:40|||||||||54
1631107250000|2021-09-08 13:20:50|4515.09|4514.49|4514.59|4513.99|4515.09|4514.49|4514.59|4513.99|180
1631107260000|2021-09-08 13:21:00|4514.71|4514.11|4514.84|4514.24|4515.09|4514.49|4514.71|4514.11|165
1631107270000|2021-09-08 13:21:10|||||||||60
1631107280000|2021-09-08 13:21:20|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|27
1631107290000|2021-09-08 13:21:30|||||||||109
1631107300000|2021-09-08 13:21:40|||||||||20
1631107310000|2021-09-08 13:21:50|4515.21|4514.61|4515.09|4514.49|4515.21|4514.61|4515.09|4514.49|33
1631107320000|2021-09-08 13:22:00|4515.34|4514.74|4515.59|4514.99|4515.59|4514.99|4515.34|4514.74|43
1631107330000|2021-09-08 13:22:10|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|36
1631107340000|2021-09-08 13:22:20|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|62
1631107350000|2021-09-08 13:22:30|4515.34|4514.74|4515.59|4514.99|4515.59|4514.99|4515.34|4514.74|35
1631107360000|2021-09-08 13:22:40|||||||||47
1631107370000|2021-09-08 13:22:50|||||||||112
1631107380000|2021-09-08 13:23:00|||||||||2
1631107400000|2021-09-08 13:23:20|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|45
1631107410000|2021-09-08 13:23:30|||||||||64
1631107420000|2021-09-08 13:23:40|4515.59|4514.99|4515.34|4514.74|4515.59|4514.99|4515.34|4514.74|34
1631107430000|2021-09-08 13:23:50|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|89
1631107440000|2021-09-08 13:24:00|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.09|4514.49|107
1631107450000|2021-09-08 13:24:10|4515.09|4514.49|4515.34|4514.74|4515.34|4514.74|4515.09|4514.49|47
1631107460000|2021-09-08 13:24:20|||||||||55
1631107470000|2021-09-08 13:24:30|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|4515.34|4514.74|58
1631107480000|2021-09-08 13:24:40|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|12
1631107490000|2021-09-08 13:24:50|||||||||89
1631107500000|2021-09-08 13:25:00|||||||||72
1631107510000|2021-09-08 13:25:10|4515.59|4514.99|4515.34|4514.74|4515.59|4514.99|4515.34|4514.74|70
1631107520000|2021-09-08 13:25:20|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|59
1631107530000|2021-09-08 13:25:30|4515.34|4514.74|4515.34|4514.74|4515.46|4514.86|4515.34|4514.74|62
1631107540000|2021-09-08 13:25:40|4515.09|4514.49|4515.34|4514.74|4515.34|4514.74|4515.09|4514.49|85
1631107550000|2021-09-08 13:25:50|4515.84|4515.24|4515.84|4515.24|4515.84|4515.24|4515.59|4514.99|300
1631107560000|2021-09-08 13:26:00|||||||||35
1631107570000|2021-09-08 13:26:10|||||||||18
1631107580000|2021-09-08 13:26:20|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|136
1631107590000|2021-09-08 13:26:30|||||||||25
1631107600000|2021-09-08 13:26:40|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|4515.34|4514.74|74
1631107610000|2021-09-08 13:26:50|||||||||58
1631107620000|2021-09-08 13:27:00|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|4515.59|4514.99|119
1631107630000|2021-09-08 13:27:10|4515.34|4514.74|4515.34|4514.74|4515.46|4514.86|4515.34|4514.74|69
1631107640000|2021-09-08 13:27:20|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|4515.09|4514.49|37
1631107650000|2021-09-08 13:27:30|4514.84|4514.24|4514.59|4513.99|4514.84|4514.24|4514.59|4513.99|76
1631107660000|2021-09-08 13:27:40|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|4514.84|4514.24|252
1631107670000|2021-09-08 13:27:50|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|4514.59|4513.99|254
1631107680000|2021-09-08 13:28:00|4514.34|4513.74|4514.09|4513.49|4514.34|4513.74|4513.84|4513.24|382
1631107690000|2021-09-08 13:28:10|||||||||41
1631107700000|2021-09-08 13:28:20|4513.84|4513.24|4514.09|4513.49|4514.09|4513.49|4513.84|4513.24|158
1631107710000|2021-09-08 13:28:30|4513.84|4513.24|4513.84|4513.24|4514.09|4513.49|4513.84|4513.24|295
1631107720000|2021-09-08 13:28:40|4513.59|4512.99|4513.59|4512.99|4513.59|4512.99|4513.59|4512.99|142
1631107730000|2021-09-08 13:28:50|4513.84|4513.24|4513.59|4512.99|4513.84|4513.24|4513.59|4512.99|240
1631107740000|2021-09-08 13:29:00|4513.84|4513.24|4513.84|4513.24|4513.84|4513.24|4513.84|4513.24|69
1631107750000|2021-09-08 13:29:10|||||||||88
1631107760000|2021-09-08 13:29:20|||||||||36
1631107770000|2021-09-08 13:29:30|4514.09|4513.49|4514.09|4513.49|4514.09|4513.49|4513.84|4513.24|203
1631107780000|2021-09-08 13:29:40|4513.84|4513.24|4513.96|4513.36|4514.09|4513.49|4513.84|4513.24|1986
1631107790000|2021-09-08 13:29:50|4514.09|4513.49|4514.09|4513.49|4514.34|4513.74|4514.09|4513.49|487
1631107800000|2021-09-08 13:30:00|4513.99|4513.59|4513.24|4512.84|4514.74|4514.34|4513.24|4512.84|4797
1631107810000|2021-09-08 13:30:10|4512.99|4512.59|4513.49|4513.09|4513.99|4513.59|4512.99|4512.59|1932
1631107820000|2021-09-08 13:30:20|4513.74|4513.34|4513.49|4513.09|4514.24|4513.84|4513.24|4512.84|1938
1631107830000|2021-09-08 13:30:30|4512.99|4512.59|4511.99|4511.59|4512.99|4512.59|4511.99|4511.59|1650
1631107840000|2021-09-08 13:30:40|4511.74|4511.34|4511.74|4511.34|4511.74|4511.34|4511.24|4510.84|2121
1631107850000|2021-09-08 13:30:50|4511.99|4511.59|4511.24|4510.84|4512.24|4511.84|4510.99|4510.59|1650
1631107860000|2021-09-08 13:31:00|4511.49|4511.09|4512.99|4512.59|4513.74|4513.34|4511.49|4511.09|3269
1631107870000|2021-09-08 13:31:10|4512.74|4512.34|4512.74|4512.34|4513.49|4513.09|4512.49|4512.09|1396
1631107880000|2021-09-08 13:31:20|4512.49|4512.09|4511.24|4510.84|4512.49|4512.09|4511.24|4510.84|944
1631107890000|2021-09-08 13:31:30|4510.99|4510.59|4511.74|4511.34|4511.74|4511.34|4510.74|4510.34|1153
1631107900000|2021-09-08 13:31:40|4511.99|4511.59|4511.49|4511.09|4512.49|4512.09|4511.49|4511.09|848
1631107910000|2021-09-08 13:31:50|4511.74|4511.34|4510.99|4510.59|4511.74|4511.34|4510.99|4510.59|603
1631107920000|2021-09-08 13:32:00|4510.74|4510.34|4510.24|4509.84|4511.49|4511.09|4510.24|4509.84|1466
1631107930000|2021-09-08 13:32:10|4510.49|4510.09|4509.99|4509.59|4510.49|4510.09|4509.49|4509.09|1199
1631107940000|2021-09-08 13:32:20|4509.74|4509.34|4509.99|4509.59|4510.49|4510.09|4509.74|4509.34|1075
1631107950000|2021-09-08 13:32:30|4509.74|4509.34|4510.24|4509.84|4510.24|4509.84|4509.74|4509.34|1394
1631107960000|2021-09-08 13:32:40|4510.49|4510.09|4511.49|4511.09|4512.24|4511.84|4510.49|4510.09|1583
1631107970000|2021-09-08 13:32:50|4511.74|4511.34|4511.99|4511.59|4511.99|4511.59|4511.49|4511.09|1165
1631107980000|2021-09-08 13:33:00|4511.74|4511.34|4511.24|4510.84|4511.74|4511.34|4510.74|4510.34|929
1631107990000|2021-09-08 13:33:10|4510.99|4510.59|4509.99|4509.59|4510.99|4510.59|4509.99|4509.59|760
1631108000000|2021-09-08 13:33:20|4510.24|4509.84|4509.74|4509.34|4510.24|4509.84|4509.24|4508.84|1197
1631108010000|2021-09-08 13:33:30|4509.99|4509.59|4510.24|4509.84|4510.24|4509.84|4509.49|4509.09|1173
1631108020000|2021-09-08 13:33:40|4510.49|4510.09|4509.74|4509.34|4510.49|4510.09|4509.49|4509.09|736
1631108030000|2021-09-08 13:33:50|4509.49|4509.09|4510.24|4509.84|4510.49|4510.09|4509.49|4509.09|725
1631108040000|2021-09-08 13:34:00|4509.99|4509.59|4509.49|4509.09|4510.49|4510.09|4509.49|4509.09|1028
1631108050000|2021-09-08 13:34:10|4509.24|4508.84|4509.49|4509.09|4509.49|4509.09|4508.99|4508.59|766
1631108060000|2021-09-08 13:34:20|4509.24|4508.84|4509.49|4509.09|4509.74|4509.34|4508.99|4508.59|724
1631108070000|2021-09-08 13:34:30|4509.74|4509.34|4508.99|4508.59|4510.24|4509.84|4508.99|4508.59|2942
1631108080000|2021-09-08 13:34:40|4509.24|4508.84|4508.99|4508.59|4509.24|4508.84|4508.99|4508.59|779
1631108090000|2021-09-08 13:34:50|4509.24|4508.84|4508.99|4508.59|4509.49|4509.09|4508.74|4508.34|1205
1631108100000|2021-09-08 13:35:00|4508.74|4508.34|4508.99|4508.59|4509.24|4508.84|4508.74|4508.34|1026
1631108110000|2021-09-08 13:35:10|4509.24|4508.84|4509.74|4509.34|4509.74|4509.34|4508.99|4508.59|955
1631108120000|2021-09-08 13:35:20|4509.49|4509.09|4509.74|4509.34|4509.99|4509.59|4509.49|4509.09|561
1631108130000|2021-09-08 13:35:30|4509.99|4509.59|4510.74|4510.34|4510.74|4510.34|4509.99|4509.59|739
1631108140000|2021-09-08 13:35:40|4510.49|4510.09|4510.24|4509.84|4511.24|4510.84|4509.99|4509.59|747
1631108150000|2021-09-08 13:35:50|4509.99|4509.59|4510.24|4509.84|4510.24|4509.84|4509.49|4509.09|656
1631108160000|2021-09-08 13:36:00|4509.99|4509.59|4509.74|4509.34|4509.99|4509.59|4509.24|4508.84|713
1631108170000|2021-09-08 13:36:10|4509.49|4509.09|4509.74|4509.34|4509.74|4509.34|4508.99|4508.59|732
1631108180000|2021-09-08 13:36:20|4509.99|4509.59|4510.74|4510.34|4510.74|4510.34|4509.74|4509.34|923
1631108190000|2021-09-08 13:36:30|4510.99|4510.59|4511.24|4510.84|4511.49|4511.09|4510.74|4510.34|803
1631108200000|2021-09-08 13:36:40|4511.49|4511.09|4511.74|4511.34|4511.74|4511.34|4511.49|4511.09|1081
1631108210000|2021-09-08 13:36:50|4511.99|4511.59|4512.24|4511.84|4512.74|4512.34|4511.99|4511.59|1948
1631108220000|2021-09-08 13:37:00|4512.49|4512.09|4512.24|4511.84|4512.99|4512.59|4512.24|4511.84|1188
1631108230000|2021-09-08 13:37:10|4511.99|4511.59|4510.49|4510.09|4511.99|4511.59|4510.24|4509.84|1359
1631108240000|2021-09-08 13:37:20|4510.24|4509.84|4510.49|4510.09|4510.49|4510.09|4509.99|4509.59|854
1631108250000|2021-09-08 13:37:30|4510.74|4510.34|4511.74|4511.34|4512.24|4511.84|4510.74|4510.34|659
1631108260000|2021-09-08 13:37:40|4511.99|4511.59|4511.74|4511.34|4511.99|4511.59|4511.74|4511.34|559
1631108270000|2021-09-08 13:37:50|4511.49|4511.09|4512.24|4511.84|4512.24|4511.84|4511.49|4511.09|342
1631108280000|2021-09-08 13:38:00|4512.49|4512.09|4511.99|4511.59|4512.49|4512.09|4511.49|4511.09|628
1631108290000|2021-09-08 13:38:10|4512.24|4511.84|4512.49|4512.09|4512.49|4512.09|4511.99|4511.59|329
1631108300000|2021-09-08 13:38:20|4511.99|4511.59|4512.24|4511.84|4512.49|4512.09|4511.74|4511.34|504
1631108310000|2021-09-08 13:38:30|4512.49|4512.09|4512.99|4512.59|4513.24|4512.84|4512.49|4512.09|805
1631108320000|2021-09-08 13:38:40|4513.24|4512.84|4513.24|4512.84|4513.24|4512.84|4512.99|4512.59|473
1631108330000|2021-09-08 13:38:50|4512.99|4512.59|4512.99|4512.59|4513.24|4512.84|4512.99|4512.59|411
1631108340000|2021-09-08 13:39:00|4513.24|4512.84|4513.49|4513.09|4513.49|4513.09|4512.99|4512.59|952
1631108350000|2021-09-08 13:39:10|4513.24|4512.84|4513.74|4513.34|4514.24|4513.84|4513.24|4512.84|805
1631108360000|2021-09-08 13:39:20|4513.99|4513.59|4514.49|4514.09|4514.49|4514.09|4513.74|4513.34|615
1631108370000|2021-09-08 13:39:30|4514.24|4513.84|4514.49|4514.09|4514.74|4514.34|4514.24|4513.84|949
1631108380000|2021-09-08 13:39:40|4514.74|4514.34|4514.99|4514.59|4514.99|4514.59|4514.49|4514.09|542
1631108390000|2021-09-08 13:39:50|4515.24|4514.84|4515.49|4515.09|4515.49|4515.09|4515.24|4514.84|860
1631108400000|2021-09-08 13:40:00|4515.24|4514.84|4515.49|4515.09|4515.49|4515.09|4515.24|4514.84|797
1631108410000|2021-09-08 13:40:10|4515.74|4515.34|4516.24|4515.84|4516.49|4516.09|4515.74|4515.34|786
1631108420000|2021-09-08 13:40:20|4515.99|4515.59|4515.49|4515.09|4516.24|4515.84|4515.24|4514.84|1152
1631108430000|2021-09-08 13:40:30|4515.99|4515.59|4513.99|4513.59|4515.99|4515.59|4513.99|4513.59|1071
1631108440000|2021-09-08 13:40:40|4514.24|4513.84|4514.74|4514.34|4514.74|4514.34|4514.24|4513.84|663
1631108450000|2021-09-08 13:40:50|4514.49|4514.09|4514.24|4513.84|4514.74|4514.34|4514.24|4513.84|310
1631108460000|2021-09-08 13:41:00|4514.49|4514.09|4514.49|4514.09|4514.74|4514.34|4514.24|4513.84|930
1631108470000|2021-09-08 13:41:10|4514.74|4514.34|4513.99|4513.59|4514.74|4514.34|4513.99|4513.59|410
1631108480000|2021-09-08 13:41:20|4514.24|4513.84|4513.99|4513.59|4514.24|4513.84|4513.99|4513.59|320
1631108490000|2021-09-08 13:41:30|4513.74|4513.34|4513.99|4513.59|4514.24|4513.84|4513.74|4513.34|480
1631108500000|2021-09-08 13:41:40|4513.74|4513.34|4513.49|4513.09|4513.99|4513.59|4513.24|4512.84|511
1631108510000|2021-09-08 13:41:50|4513.74|4513.34|4513.49|4513.09|4513.74|4513.34|4513.24|4512.84|407
1631108520000|2021-09-08 13:42:00|4513.24|4512.84|4513.49|4513.09|4513.74|4513.34|4513.24|4512.84|671
1631108530000|2021-09-08 13:42:10|4513.24|4512.84|4514.74|4514.34|4514.74|4514.34|4513.24|4512.84|1209
1631108540000|2021-09-08 13:42:20|4514.99|4514.59|4515.24|4514.84|4515.24|4514.84|4514.74|4514.34|269
1631108550000|2021-09-08 13:42:30|4515.49|4515.09|4515.49|4515.09|4515.49|4515.09|4515.24|4514.84|234
1631108560000|2021-09-08 13:42:40|4515.74|4515.34|4515.24|4514.84|4515.74|4515.34|4515.24|4514.84|1018
1631108570000|2021-09-08 13:42:50|4515.49|4515.09|4515.24|4514.84|4515.49|4515.09|4514.99|4514.59|486
1631108580000|2021-09-08 13:43:00|4514.99|4514.59|4515.74|4515.34|4515.74|4515.34|4514.99|4514.59|382
1631108590000|2021-09-08 13:43:10|4515.49|4515.09|4515.24|4514.84|4515.49|4515.09|4515.24|4514.84|426
1631108600000|2021-09-08 13:43:20|4514.99|4514.59|4514.99|4514.59|4514.99|4514.59|4514.99|4514.59|213
1631108610000|2021-09-08 13:43:30|4515.24|4514.84|4515.49|4515.09|4515.49|4515.09|4514.99|4514.59|627
1631108620000|2021-09-08 13:43:40|4515.24|4514.84|4514.99|4514.59|4515.24|4514.84|4514.99|4514.59|237
1631108630000|2021-09-08 13:43:50|4515.24|4514.84|4515.49|4515.09|4515.49|4515.09|4514.99|4514.59|433
1631108640000|2021-09-08 13:44:00|4515.74|4515.34|4515.74|4515.34|4515.74|4515.34|4515.49|4515.09|542
1631108650000|2021-09-08 13:44:10|4515.49|4515.09|4515.49|4515.09|4515.74|4515.34|4515.49|4515.09|328
1631108660000|2021-09-08 13:44:20|4515.74|4515.34|4515.99|4515.59|4515.99|4515.59|4515.49|4515.09|510
1631108670000|2021-09-08 13:44:30|4515.74|4515.34|4515.74|4515.34|4515.74|4515.34|4515.49|4515.09|360
1631108680000|2021-09-08 13:44:40|4515.49|4515.09|4515.49|4515.09|4515.49|4515.09|4515.24|4514.84|301
1631108690000|2021-09-08 13:44:50|4515.74|4515.34|4514.99|4514.59|4515.74|4515.34|4514.99|4514.59|644
1631108700000|2021-09-08 13:45:00|4515.24|4514.84|4516.74|4516.34|4516.74|4516.34|4515.24|4514.84|1145
1631108710000|2021-09-08 13:45:10|4516.99|4516.59|4517.49|4517.09|4517.74|4517.34|4516.99|4516.59|1156
1631108720000|2021-09-08 13:45:20|4517.74|4517.34|4517.99|4517.59|4517.99|4517.59|4517.49|4517.09|1320
1631108730000|2021-09-08 13:45:30|4518.24|4517.84|4517.99|4517.59|4518.24|4517.84|4517.99|4517.59|1244
1631108740000|2021-09-08 13:45:40|4517.74|4517.34|4518.24|4517.84|4518.24|4517.84|4517.74|4517.34|748
1631108750000|2021-09-08 13:45:50|4517.99|4517.59|4517.74|4517.34|4517.99|4517.59|4517.49|4517.09|437
1631108760000|2021-09-08 13:46:00|4517.99|4517.59|4518.74|4518.34|4518.74|4518.34|4517.99|4517.59|871
1631108770000|2021-09-08 13:46:10|4518.99|4518.59|4518.74|4518.34|4518.99|4518.59|4518.74|4518.34|682
1631108780000|2021-09-08 13:46:20|4518.49|4518.09|4518.49|4518.09|4518.74|4518.34|4518.49|4518.09|552
1631108790000|2021-09-08 13:46:30|4518.74|4518.34|4518.74|4518.34|4518.74|4518.34|4518.49|4518.09|517
1631108800000|2021-09-08 13:46:40|4518.49|4518.09|4518.74|4518.34|4518.74|4518.34|4518.24|4517.84|373
1631108810000|2021-09-08 13:46:50|4518.49|4518.09|4518.74|4518.34|4518.99|4518.59|4518.49|4518.09|419
1631108820000|2021-09-08 13:47:00|4518.99|4518.59|4518.99|4518.59|4518.99|4518.59|4518.99|4518.59|715
1631108830000|2021-09-08 13:47:10|4519.24|4518.84|4519.24|4518.84|4519.24|4518.84|4518.99|4518.59|259
1631108840000|2021-09-08 13:47:20|4519.49|4519.09|4518.74|4518.34|4519.49|4519.09|4518.74|4518.34|528
1631108850000|2021-09-08 13:47:30|4518.99|4518.59|4518.74|4518.34|4518.99|4518.59|4518.74|4518.34|274
1631108860000|2021-09-08 13:47:40|4518.49|4518.09|4518.49|4518.09|4518.74|4518.34|4518.49|4518.09|333
1631108870000|2021-09-08 13:47:50|4518.24|4517.84|4518.49|4518.09|4518.49|4518.09|4517.99|4517.59|515
1631108880000|2021-09-08 13:48:00|4518.24|4517.84|4517.99|4517.59|4518.24|4517.84|4517.74|4517.34|414
1631108890000|2021-09-08 13:48:10|||||||||61
1631108900000|2021-09-08 13:48:20|4517.74|4517.34|4517.99|4517.59|4517.99|4517.59|4517.74|4517.34|467
1631108910000|2021-09-08 13:48:30|4518.24|4517.84|4518.49|4518.09|4518.49|4518.09|4518.24|4517.84|652
1631108920000|2021-09-08 13:48:40|4518.24|4517.84|4518.49|4518.09|4518.99|4518.59|4518.24|4517.84|485
1631108930000|2021-09-08 13:48:50|4518.24|4517.84|4517.24|4516.84|4518.24|4517.84|4517.24|4516.84|717
1631108940000|2021-09-08 13:49:00|4517.49|4517.09|4517.49|4517.09|4517.74|4517.34|4517.24|4516.84|591
1631108950000|2021-09-08 13:49:10|4517.24|4516.84|4516.99|4516.59|4517.49|4517.09|4516.99|4516.59|248
1631108960000|2021-09-08 13:49:20|4516.74|4516.34|4516.49|4516.09|4516.74|4516.34|4516.49|4516.09|747
1631108970000|2021-09-08 13:49:30|4516.24|4515.84|4516.24|4515.84|4516.24|4515.84|4516.24|4515.84|340
1631108980000|2021-09-08 13:49:40|4515.99|4515.59|4515.49|4515.09|4515.99|4515.59|4515.49|4515.09|1069
1631108990000|2021-09-08 13:49:50|4515.74|4515.34|4514.99|4514.59|4515.99|4515.59|4514.99|4514.59|903
1631109000000|2021-09-08 13:50:00|4514.74|4514.34|4516.24|4515.84|4516.24|4515.84|4514.49|4514.09|2142
1631109010000|2021-09-08 13:50:10|4515.99|4515.59|4515.49|4515.09|4515.99|4515.59|4515.24|4514.84|878
1631109020000|2021-09-08 13:50:20|4515.24|4514.84|4515.24|4514.84|4515.49|4515.09|4514.99|4514.59|268
1631109030000|2021-09-08 13:50:30|4514.99|4514.59|4514.24|4513.84|4514.99|4514.59|4514.24|4513.84|530
1631109040000|2021-09-08 13:50:40|4514.49|4514.09|4514.74|4514.34|4514.74|4514.34|4514.24|4513.84|513
1631109050000|2021-09-08 13:50:50|4514.49|4514.09|4514.24|4513.84|4514.74|4514.34|4514.24|4513.84|364
1631109060000|2021-09-08 13:51:00|4514.49|4514.09|4513.74|4513.34|4514.49|4514.09|4513.74|4513.34|447
1631109070000|2021-09-08 13:51:10|4513.49|4513.09|4513.24|4512.84|4513.49|4513.09|4513.24|4512.84|934
1631109080000|2021-09-08 13:51:20|4512.99|4512.59|4513.49|4513.09|4513.74|4513.34|4512.99|4512.59|596
1631109090000|2021-09-08 13:51:30|4513.74|4513.34|4514.49|4514.09|4514.49|4514.09|4513.74|4513.34|503
1631109100000|2021-09-08 13:51:40|4514.74|4514.34|4514.74|4514.34|4514.74|4514.34|4514.24|4513.84|351
1631109110000|2021-09-08 13:51:50|4514.49|4514.09|4515.24|4514.84|4515.24|4514.84|4514.49|4514.09|366
1631109120000|2021-09-08 13:52:00|4515.49|4515.09|4515.74|4515.34|4515.74|4515.34|4515.24|4514.84|701
1631109130000|2021-09-08 13:52:10|4515.99|4515.59|4515.49|4515.09|4515.99|4515.59|4515.49|4515.09|649
1631109140000|2021-09-08 13:52:20|4515.24|4514.84|4515.49|4515.09|4515.74|4515.34|4515.24|4514.84|256
1631109150000|2021-09-08 13:52:30|4515.36|4514.96|4515.74|4515.34|4515.74|4515.34|4515.24|4514.84|329
1631109160000|2021-09-08 13:52:40|4515.49|4515.09|4514.74|4514.34|4515.49|4515.09|4514.49|4514.09|418
1631109170000|2021-09-08 13:52:50|4514.49|4514.09|4514.49|4514.09|4514.74|4514.34|4514.49|4514.09|214
1631109180000|2021-09-08 13:53:00|4514.74|4514.34|4513.99|4513.59|4514.74|4514.34|4513.99|4513.59|330
1631109190000|2021-09-08 13:53:10|4514.24|4513.84|4514.74|4514.34|4514.74|4514.34|4513.99|4513.59|372
1631109200000|2021-09-08 13:53:20|4514.49|4514.09|4514.74|4514.34|4514.99|4514.59|4514.49|4514.09|224
1631109210000|2021-09-08 13:53:30|4514.49|4514.09|4514.24|4513.84|4514.49|4514.09|4513.99|4513.59|328
1631109220000|2021-09-08 13:53:40|4513.99|4513.59|4513.99|4513.59|4513.99|4513.59|4513.74|4513.34|462
1631109230000|2021-09-08 13:53:50|4514.24|4513.84|4514.24|4513.84|4514.49|4514.09|4513.99|4513.59|468
1631109240000|2021-09-08 13:54:00|4513.99|4513.59|4514.24|4513.84|4514.24|4513.84|4513.99|4513.59|337
1631109250000|2021-09-08 13:54:10|4514.49|4514.09|4514.99|4514.59|4514.99|4514.59|4514.49|4514.09|223
1631109260000|2021-09-08 13:54:20|4514.74|4514.34|4514.74|4514.34|4514.99|4514.59|4514.49|4514.09|2243
1631109270000|2021-09-08 13:54:30|4514.99|4514.59|4515.49|4515.09|4515.49|4515.09|4514.99|4514.59|280
1631109280000|2021-09-08 13:54:40|4515.74|4515.34|4515.24|4514.84|4515.99|4515.59|4515.24|4514.84|363
1631109290000|2021-09-08 13:54:50|4514.99|4514.59|4514.99|4514.59|4515.24|4514.84|4514.74|4514.34|1050
1631109300000|2021-09-08 13:55:00|4514.74|4514.34|4515.49|4515.09|4515.49|4515.09|4514.74|4514.34|317
1631109310000|2021-09-08 13:55:10|4515.74|4515.34|4516.24|4515.84|4516.49|4516.09|4515.74|4515.34|562
1631109320000|2021-09-08 13:55:20|4515.99|4515.59|4516.49|4516.09|4516.74|4516.34|4515.99|4515.59|621
1631109330000|2021-09-08 13:55:30|4516.24|4515.84|4516.24|4515.84|4516.49|4516.09|4515.99|4515.59|601
1631109340000|2021-09-08 13:55:40|4516.49|4516.09|4516.24|4515.84|4516.74|4516.34|4515.99|4515.59|499
1631109350000|2021-09-08 13:55:50|4515.99|4515.59|4515.99|4515.59|4516.24|4515.84|4515.99|4515.59|261
1631109360000|2021-09-08 13:56:00|4516.24|4515.84|4516.74|4516.34|4516.74|4516.34|4515.99|4515.59|1010
1631109370000|2021-09-08 13:56:10|4516.99|4516.59|4516.74|4516.34|4516.99|4516.59|4516.74|4516.34|455
1631109380000|2021-09-08 13:56:20|4516.49|4516.09|4515.99|4515.59|4516.49|4516.09|4515.74|4515.34|657
1631109390000|2021-09-08 13:56:30|4516.24|4515.84|4516.74|4516.34|4516.99|4516.59|4515.99|4515.59|561
1631109400000|2021-09-08 13:56:40|4516.99|4516.59|4516.99|4516.59|4516.99|4516.59|4516.74|4516.34|605
1631109410000|2021-09-08 13:56:50|4516.74|4516.34|4516.49|4516.09|4516.74|4516.34|4516.49|4516.09|392
1631109420000|2021-09-08 13:57:00|4515.99|4515.59|4516.49|4516.09|4516.49|4516.09|4515.49|4515.09|645
1631109430000|2021-09-08 13:57:10|4516.74|4516.34|4516.99|4516.59|4516.99|4516.59|4516.74|4516.34|908
1631109440000|2021-09-08 13:57:20|4517.24|4516.84|4516.99|4516.59|4517.49|4517.09|4516.99|4516.59|963
1631109450000|2021-09-08 13:57:30|4516.74|4516.34|4516.74|4516.34|4516.99|4516.59|4516.49|4516.09|1138
1631109460000|2021-09-08 13:57:40|4516.49|4516.09|4516.74|4516.34|4516.74|4516.34|4516.49|4516.09|251
1631109470000|2021-09-08 13:57:50|4516.99|4516.59|4517.24|4516.84|4517.24|4516.84|4516.99|4516.59|1263
1631109480000|2021-09-08 13:58:00|4516.99|4516.59|4516.99|4516.59|4517.24|4516.84|4516.74|4516.34|579
1631109490000|2021-09-08 13:58:10|4517.24|4516.84|4517.74|4517.34|4517.74|4517.34|4517.24|4516.84|303
1631109500000|2021-09-08 13:58:20|4517.49|4517.09|4517.49|4517.09|4517.49|4517.09|4517.24|4516.84|324
1631109510000|2021-09-08 13:58:30|4517.24|4516.84|4517.49|4517.09|4517.49|4517.09|4517.24|4516.84|286
1631109520000|2021-09-08 13:58:40|4517.24|4516.84|4517.49|4517.09|4517.74|4517.34|4517.24|4516.84|151
1631109530000|2021-09-08 13:58:50|4517.74|4517.34|4517.99|4517.59|4518.24|4517.84|4517.74|4517.34|535
1631109540000|2021-09-08 13:59:00|4518.24|4517.84|4517.74|4517.34|4518.24|4517.84|4517.74|4517.34|256
1631109550000|2021-09-08 13:59:10|4517.49|4517.09|4516.99|4516.59|4517.49|4517.09|4516.74|4516.34|476
1631109560000|2021-09-08 13:59:20|4516.74|4516.34|4516.74|4516.34|4516.99|4516.59|4516.74|4516.34|384
1631109570000|2021-09-08 13:59:30|4516.49|4516.09|4516.74|4516.34|4516.99|4516.59|4516.49|4516.09|841
1631109580000|2021-09-08 13:59:40|4516.99|4516.59|4516.99|4516.59|4516.99|4516.59|4516.99|4516.59|317
1631109590000|2021-09-08 13:59:50|4517.24|4516.84|4517.49|4517.09|4517.49|4517.09|4516.99|4516.59|217
1631109600000|2021-09-08 14:00:00|4517.74|4517.34|4517.99|4517.59|4517.99|4517.59|4517.49|4517.09|484
1631109610000|2021-09-08 14:00:10|4517.74|4517.34|4517.99|4517.59|4517.99|4517.59|4517.49|4517.09|300
1631109620000|2021-09-08 14:00:20|4517.74|4517.34|4518.24|4517.84|4518.24|4517.84|4517.74|4517.34|508
1631109630000|2021-09-08 14:00:30|4518.74|4518.34|4518.99|4518.59|4519.49|4519.09|4518.74|4518.34|1447
1631109640000|2021-09-08 14:00:40|4519.24|4518.84|4519.74|4519.34|4519.74|4519.34|4518.99|4518.59|1149
1631109650000|2021-09-08 14:00:50|4519.99|4519.59|4520.49|4520.09|4520.49|4520.09|4519.99|4519.59|777
1631109660000|2021-09-08 14:01:00|4520.74|4520.34|4519.74|4519.34|4520.74|4520.34|4519.74|4519.34|1082
1631109670000|2021-09-08 14:01:10|4519.49|4519.09|4519.99|4519.59|4519.99|4519.59|4519.49|4519.09|1184
1631109680000|2021-09-08 14:01:20|4520.24|4519.84|4521.49|4521.09|4521.74|4521.34|4520.24|4519.84|1101
1631109690000|2021-09-08 14:01:30|4521.24|4520.84|4521.24|4520.84|4521.74|4521.34|4520.99|4520.59|1170
1631109700000|2021-09-08 14:01:40|4520.99|4520.59|4521.24|4520.84|4521.49|4521.09|4520.74|4520.34|820
1631109710000|2021-09-08 14:01:50|4521.49|4521.09|4520.99|4520.59|4521.74|4521.34|4520.99|4520.59|738
1631109720000|2021-09-08 14:02:00|4520.74|4520.34|4520.49|4520.09|4520.99|4520.59|4520.49|4520.09|969
1631109730000|2021-09-08 14:02:10|4520.74|4520.34|4519.49|4519.09|4520.74|4520.34|4519.24|4518.84|823
1631109740000|2021-09-08 14:02:20|4519.74|4519.34|4519.99|4519.59|4519.99|4519.59|4519.24|4518.84|682
1631109750000|2021-09-08 14:02:30|4519.74|4519.34|4520.24|4519.84|4520.24|4519.84|4519.74|4519.34|267
1631109760000|2021-09-08 14:02:40|4520.36|4519.96|4519.99|4519.59|4520.49|4520.09|4519.99|4519.59|441
1631109770000|2021-09-08 14:02:50|4519.74|4519.34|4519.49|4519.09|4519.74|4519.34|4519.49|4519.09|406
1631109780000|2021-09-08 14:03:00|4519.74|4519.34|4519.24|4518.84|4519.86|4519.46|4518.74|4518.34|672
1631109790000|2021-09-08 14:03:10|4518.99|4518.59|4517.74|4517.34|4519.24|4518.84|4517.74|4517.34|1228
1631109800000|2021-09-08 14:03:20|4517.99|4517.59|4517.99|4517.59|4518.24|4517.84|4517.99|4517.59|624
1631109810000|2021-09-08 14:03:30|4518.24|4517.84|4518.24|4517.84|4518.74|4518.34|4518.24|4517.84|426
1631109820000|2021-09-08 14:03:40|4517.99|4517.59|4517.99|4517.59|4518.24|4517.84|4517.49|4517.09|553
1631109830000|2021-09-08 14:03:50|4518.24|4517.84|4517.74|4517.34|4518.24|4517.84|4517.49|4517.09|387
1631109840000|2021-09-08 14:04:00|4517.49|4517.09|4517.24|4516.84|4517.99|4517.59|4517.24|4516.84|787
1631109850000|2021-09-08 14:04:10|4517.49|4517.09|4517.49|4517.09|4517.49|4517.09|4517.24|4516.84|539
1631109860000|2021-09-08 14:04:20|4516.99|4516.59|4517.24|4516.84|4517.49|4517.09|4516.99|4516.59|319
1631109870000|2021-09-08 14:04:30|4516.99|4516.59|4517.24|4516.84|4517.49|4517.09|4516.99|4516.59|409
1631109880000|2021-09-08 14:04:40|4517.49|4517.09|4517.49|4517.09|4517.99|4517.59|4517.49|4517.09|359
1631109890000|2021-09-08 14:04:50|4517.74|4517.34|4516.74|4516.34|4517.74|4517.34|4516.74|4516.34|323
1631109900000|2021-09-08 14:05:00|4516.49|4516.09|4517.24|4516.84|4517.49|4517.09|4516.49|4516.09|984
1631109910000|2021-09-08 14:05:10|4516.99|4516.59|4517.99|4517.59|4517.99|4517.59|4516.99|4516.59|471
1631109920000|2021-09-08 14:05:20|4518.24|4517.84|4518.24|4517.84|4518.49|4518.09|4518.24|4517.84|311
1631109930000|2021-09-08 14:05:30|4518.49|4518.09|4518.49|4518.09|4518.74|4518.34|4518.24|4517.84|249
1631109940000|2021-09-08 14:05:40|4517.99|4517.59|4517.99|4517.59|4518.49|4518.09|4517.99|4517.59|410
1631109950000|2021-09-08 14:05:50|4518.24|4517.84|4517.74|4517.34|4518.24|4517.84|4517.74|4517.34|253
1631109960000|2021-09-08 14:06:00|4517.99|4517.59|4518.24|4517.84|4518.24|4517.84|4517.99|4517.59|452
1631109970000|2021-09-08 14:06:10|4518.49|4518.09|4517.49|4517.09|4518.49|4518.09|4517.49|4517.09|402
1631109980000|2021-09-08 14:06:20|4517.24|4516.84|4517.99|4517.59|4518.24|4517.84|4517.24|4516.84|541
1631109990000|2021-09-08 14:06:30|4517.74|4517.34|4517.49|4517.09|4517.74|4517.34|4517.24|4516.84|278
1631110000000|2021-09-08 14:06:40|4517.24|4516.84|4517.49|4517.09|4517.49|4517.09|4517.24|4516.84|947
1631110010000|2021-09-08 14:06:50|4517.74|4517.34|4518.24|4517.84|4518.24|4517.84|4517.49|4517.09|395
1631110020000|2021-09-08 14:07:00|4517.99|4517.59|4518.49|4518.09|4518.74|4518.34|4517.99|4517.59|338
1631110030000|2021-09-08 14:07:10|4518.74|4518.34|4519.24|4518.84|4519.24|4518.84|4518.49|4518.09|629
1631110040000|2021-09-08 14:07:20|4519.49|4519.09|4519.49|4519.09|4519.49|4519.09|4519.24|4518.84|373
1631110050000|2021-09-08 14:07:30|4519.24|4518.84|4519.49|4519.09|4519.49|4519.09|4519.24|4518.84|434
1631110060000|2021-09-08 14:07:40|4519.24|4518.84|4519.24|4518.84|4519.49|4519.09|4519.24|4518.84|197
1631110070000|2021-09-08 14:07:50|4519.36|4518.96|4519.74|4519.34|4519.74|4519.34|4519.24|4518.84|429
1631110080000|2021-09-08 14:08:00|4519.49|4519.09|4519.49|4519.09|4519.49|4519.09|4519.49|4519.09|327
1631110090000|2021-09-08 14:08:10|4519.24|4518.84|4518.74|4518.34|4519.49|4519.09|4518.74|4518.34|336
1631110100000|2021-09-08 14:08:20|4518.99|4518.59|4519.49|4519.09|4519.49|4519.09|4518.99|4518.59|216
1631110110000|2021-09-08 14:08:30|4519.74|4519.34|4519.49|4519.09|4519.74|4519.34|4519.49|4519.09|244
1631110120000|2021-09-08 14:08:40|4519.24|4518.84|4519.24|4518.84|4519.24|4518.84|4519.24|4518.84|190
1631110130000|2021-09-08 14:08:50|4519.49|4519.09|4519.49|4519.09|4519.74|4519.34|4519.49|4519.09|499
1631110140000|2021-09-08 14:09:00|4519.74|4519.34|4519.49|4519.09|4519.74|4519.34|4519.49|4519.09|322
1631110150000|2021-09-08 14:09:10|4519.74|4519.34|4520.49|4520.09|4520.49|4520.09|4519.49|4519.09|498
1631110160000|2021-09-08 14:09:20|4520.74|4520.34|4520.86|4520.46|4520.99|4520.59|4520.74|4520.34|432
1631110170000|2021-09-08 14:09:30|4520.74|4520.34|4520.49|4520.09|4520.74|4520.34|4520.49|4520.09|550
1631110180000|2021-09-08 14:09:40|4520.24|4519.84|4520.24|4519.84|4520.24|4519.84|4519.99|4519.59|317
1631110190000|2021-09-08 14:09:50|4519.99|4519.59|4519.74|4519.34|4520.24|4519.84|4519.49|4519.09|576
1631110200000|2021-09-08 14:10:00|4519.99|4519.59|4519.99|4519.59|4519.99|4519.59|4519.49|4519.09|335
1631110210000|2021-09-08 14:10:10|4519.74|4519.34|4519.49|4519.09|4519.74|4519.34|4519.24|4518.84|359
1631110220000|2021-09-08 14:10:20|4519.24|4518.84|4518.99|4518.59|4519.24|4518.84|4518.74|4518.34|535
1631110230000|2021-09-08 14:10:30|4519.24|4518.84|4519.49|4519.09|4519.74|4519.34|4519.24|4518.84|2702
1631110240000|2021-09-08 14:10:40|4519.24|4518.84|4518.99|4518.59|4519.49|4519.09|4518.74|4518.34|274
1631110250000|2021-09-08 14:10:50|4518.74|4518.34|4518.99|4518.59|4519.24|4518.84|4518.74|4518.34|390
1631110260000|2021-09-08 14:11:00|4519.24|4518.84|4519.24|4518.84|4519.49|4519.09|4518.74|4518.34|414
1631110270000|2021-09-08 14:11:10|4518.99|4518.59|4518.49|4518.09|4518.99|4518.59|4518.49|4518.09|323
1631110280000|2021-09-08 14:11:20|4518.74|4518.34|4518.49|4518.09|4518.99|4518.59|4518.49|4518.09|321
1631110290000|2021-09-08 14:11:30|4518.74|4518.34|4518.74|4518.34|4518.74|4518.34|4518.24|4517.84|281
1631110300000|2021-09-08 14:11:40|4518.99|4518.59|4519.24|4518.84|4519.24|4518.84|4518.99|4518.59|239
1631110310000|2021-09-08 14:11:50|4518.99|4518.59|4518.99|4518.59|4519.24|4518.84|4518.99|4518.59|387
1631110320000|2021-09-08 14:12:00|4519.24|4518.84|4518.99|4518.59|4519.24|4518.84|4518.74|4518.34|2292
1631110330000|2021-09-08 14:12:10|4518.74|4518.34|4518.99|4518.59|4518.99|4518.59|4518.49|4518.09|7426
1631110340000|2021-09-08 14:12:20|4518.74|4518.34|4518.74|4518.34|4518.99|4518.59|4518.74|4518.34|131
1631110350000|2021-09-08 14:12:30|4518.99|4518.59|4519.24|4518.84|4519.49|4519.09|4518.74|4518.34|288
1631110360000|2021-09-08 14:12:40|4519.49|4519.09|4519.74|4519.34|4519.74|4519.34|4519.49|4519.09|369
1631110370000|2021-09-08 14:12:50|4519.99|4519.59|4519.74|4519.34|4519.99|4519.59|4519.74|4519.34|167
1631110380000|2021-09-08 14:13:00|4519.49|4519.09|4519.74|4519.34|4519.99|4519.59|4519.49|4519.09|258
1631110390000|2021-09-08 14:13:10|4519.99|4519.59|4520.24|4519.84|4520.24|4519.84|4519.74|4519.34|217
1631110400000|2021-09-08 14:13:20|4519.99|4519.59|4519.99|4519.59|4520.24|4519.84|4519.99|4519.59|257
1631110410000|2021-09-08 14:13:30|4520.11|4519.71|4519.99|4519.59|4520.24|4519.84|4519.74|4519.34|220
1631110420000|2021-09-08 14:13:40|4519.74|4519.34|4519.49|4519.09|4519.74|4519.34|4519.24|4518.84|274
1631110430000|2021-09-08 14:13:50|4519.24|4518.84|4519.24|4518.84|4519.49|4519.09|4519.24|4518.84|242
1631110440000|2021-09-08 14:14:00|4518.99|4518.59|4519.49|4519.09|4519.49|4519.09|4518.74|4518.34|457
1631110450000|2021-09-08 14:14:10|4519.74|4519.34|4519.49|4519.09|4519.74|4519.34|4519.49|4519.09|152
1631110460000|2021-09-08 14:14:20|4519.24|4518.84|4519.24|4518.84|4519.24|4518.84|4519.24|4518.84|414
1631110470000|2021-09-08 14:14:30|4518.99|4518.59|4519.24|4518.84|4519.24|4518.84|4518.99|4518.59|263
1631110480000|2021-09-08 14:14:40|4518.99|4518.59|4518.99|4518.59|4519.24|4518.84|4518.74|4518.34|426
1631110490000|2021-09-08 14:14:50|4518.74|4518.34|4519.24|4518.84|4519.24|4518.84|4518.74|4518.34|148
1631110500000|2021-09-08 14:15:00|4519.49|4519.09|4519.24|4518.84|4519.49|4519.09|4519.11|4518.71|334
1631110510000|2021-09-08 14:15:10|4519.11|4518.71|4517.49|4517.09|4519.11|4518.71|4517.49|4517.09|751
1631110520000|2021-09-08 14:15:20|4517.24|4516.84|4516.74|4516.34|4517.49|4517.09|4516.74|4516.34|1189
1631110530000|2021-09-08 14:15:30|4516.99|4516.59|4517.24|4516.84|4517.49|4517.09|4516.99|4516.59|461
1631110540000|2021-09-08 14:15:40|4517.49|4517.09|4517.49|4517.09|4517.74|4517.34|4517.24|4516.84|517
1631110550000|2021-09-08 14:15:50|4517.74|4517.34|4517.49|4517.09|4517.74|4517.34|4517.24|4516.84|403
1631110560000|2021-09-08 14:16:00|4517.24|4516.84|4517.74|4517.34|4517.99|4517.59|4517.24|4516.84|801
1631110570000|2021-09-08 14:16:10|4517.49|4517.09|4516.49|4516.09|4517.49|4517.09|4516.49|4516.09|593
1631110580000|2021-09-08 14:16:20|4516.24|4515.84|4515.99|4515.59|4516.24|4515.84|4515.49|4515.09|906
1631110590000|2021-09-08 14:16:30|4516.24|4515.84|4516.49|4516.09|4516.49|4516.09|4515.99|4515.59|813
1631110600000|2021-09-08 14:16:40|4516.74|4516.34|4516.99|4516.59|4516.99|4516.59|4516.74|4516.34|550
1631110610000|2021-09-08 14:16:50|4516.74|4516.34|4516.99|4516.59|4516.99|4516.59|4516.74|4516.34|337
1631110620000|2021-09-08 14:17:00|4517.24|4516.84|4517.24|4516.84|4517.74|4517.34|4517.24|4516.84|472
1631110630000|2021-09-08 14:17:10|4517.49|4517.09|4517.49|4517.09|4517.74|4517.34|4517.24|4516.84|144
1631110640000|2021-09-08 14:17:20|4517.74|4517.34|4517.49|4517.09|4517.74|4517.34|4517.24|4516.84|153
1631110650000|2021-09-08 14:17:30|4517.24|4516.84|4517.24|4516.84|4517.49|4517.09|4516.74|4516.34|328
1631110660000|2021-09-08 14:17:40|4516.99|4516.59|4516.49|4516.09|4516.99|4516.59|4516.49|4516.09|505
1631110670000|2021-09-08 14:17:50|4516.24|4515.84|4516.74|4516.34|4516.74|4516.34|4516.24|4515.84|418
1631110680000|2021-09-08 14:18:00|4516.99|4516.59|4517.24|4516.84|4517.24|4516.84|4516.99|4516.59|351
1631110690000|2021-09-08 14:18:10|4517.11|4516.71|4516.99|4516.59|4517.49|4517.09|4516.99|4516.59|201
1631110700000|2021-09-08 14:18:20|4517.24|4516.84|4518.24|4517.84|4518.24|4517.84|4517.24|4516.84|417
1631110710000|2021-09-08 14:18:30|4517.99|4517.59|4517.49|4517.09|4518.24|4517.84|4517.49|4517.09|406
1631110720000|2021-09-08 14:18:40|4517.24|4516.84|4517.49|4517.09|4517.49|4517.09|4517.24|4516.84|639
1631110730000|2021-09-08 14:18:50|4517.74|4517.34|4517.49|4517.09|4517.74|4517.34|4517.49|4517.09|127
1631110740000|2021-09-08 14:19:00|4517.74|4517.34|4517.74|4517.34|4517.99|4517.59|4517.74|4517.34|259
1631110750000|2021-09-08 14:19:10|4517.49|4517.09|4517.24|4516.84|4517.49|4517.09|4517.24|4516.84|245
1631110760000|2021-09-08 14:19:20|4516.99|4516.59|4517.49|4517.09|4517.49|4517.09|4516.74|4516.34|212
1631110770000|2021-09-08 14:19:30|4517.74|4517.34|4517.74|4517.34|4517.74|4517.34|4517.49|4517.09|444
1631110780000|2021-09-08 14:19:40|4517.99|4517.59|4517.49|4517.09|4517.99|4517.59|4517.49|4517.09|306
1631110790000|2021-09-08 14:19:50|4517.24|4516.84|4517.49|4517.09|4517.74|4517.34|4517.24|4516.84|300
1631110800000|2021-09-08 14:20:00|4517.74|4517.34|4517.74|4517.34|4517.74|4517.34|4517.24|4516.84|463
1631110810000|2021-09-08 14:20:10|4517.99|4517.59|4517.99|4517.59|4517.99|4517.59|4517.49|4517.09|393
1631110820000|2021-09-08 14:20:20|4518.24|4517.84|4519.24|4518.84|4519.24|4518.84|4518.24|4517.84|576
1631110830000|2021-09-08 14:20:30|4519.49|4519.09|4519.49|4519.09|4519.49|4519.09|4519.24|4518.84|242
1631110840000|2021-09-08 14:20:40|4519.74|4519.34|4518.99|4518.59|4519.74|4519.34|4518.74|4518.34|543
1631110850000|2021-09-08 14:20:50|4519.24|4518.84|4518.74|4518.34|4519.24|4518.84|4518.49|4518.09|347
1631110860000|2021-09-08 14:21:00|4518.49|4518.09|4518.24|4517.84|4518.74|4518.34|4518.24|4517.84|405
1631110870000|2021-09-08 14:21:10|4517.99|4517.59|4517.74|4517.34|4517.99|4517.59|4517.24|4516.84|524
1631110880000|2021-09-08 14:21:20|4517.99|4517.59|4517.99|4517.59|4517.99|4517.59|4517.49|4517.09|175
1631110890000|2021-09-08 14:21:30|4517.74|4517.34|4517.24|4516.84|4517.99|4517.59|4517.24|4516.84|295
1631110900000|2021-09-08 14:21:40|4517.49|4517.09|4516.99|4516.59|4517.49|4517.09|4516.99|4516.59|223
1631110910000|2021-09-08 14:21:50|4517.24|4516.84|4516.74|4516.34|4517.24|4516.84|4516.74|4516.34|194
1631110920000|2021-09-08 14:22:00|4516.99|4516.59|4516.99|4516.59|4516.99|4516.59|4516.74|4516.34|310
1631110930000|2021-09-08 14:22:10|4516.74|4516.34|4516.49|4516.09|4516.74|4516.34|4515.99|4515.59|616
1631110940000|2021-09-08 14:22:20|4516.24|4515.84|4516.74|4516.34|4516.74|4516.34|4516.24|4515.84|398
1631110950000|2021-09-08 14:22:30|4516.99|4516.59|4516.49|4516.09|4516.99|4516.59|4516.49|4516.09|254
1631110960000|2021-09-08 14:22:40|4516.24|4515.84|4516.49|4516.09|4516.49|4516.09|4516.24|4515.84|469
1631110970000|2021-09-08 14:22:50|4516.74|4516.34|4516.49|4516.09|4516.74|4516.34|4516.49|4516.09|296
1631110980000|2021-09-08 14:23:00|4516.24|4515.84|4517.24|4516.84|4517.24|4516.84|4515.99|4515.59|449
1631110990000|2021-09-08 14:23:10|4516.99|4516.59|4516.99|4516.59|4517.24|4516.84|4516.74|4516.34|325
1631111000000|2021-09-08 14:23:20|4516.74|4516.34|4516.49|4516.09|4516.99|4516.59|4516.24|4515.84|204
1631111010000|2021-09-08 14:23:30|4516.74|4516.34|4516.74|4516.34|4516.74|4516.34|4516.49|4516.09|167
1631111020000|2021-09-08 14:23:40|4516.49|4516.09|4516.74|4516.34|4516.74|4516.34|4516.49|4516.09|105
1631111030000|2021-09-08 14:23:50|4516.99|4516.59|4516.99|4516.59|4516.99|4516.59|4516.99|4516.59|111
1631111040000|2021-09-08 14:24:00|4516.74|4516.34|4515.99|4515.59|4516.99|4516.59|4515.99|4515.59|444
1631111050000|2021-09-08 14:24:10|4516.24|4515.84|4515.74|4515.34|4516.24|4515.84|4515.49|4515.09|678
1631111060000|2021-09-08 14:24:20|4515.99|4515.59|4515.49|4515.09|4515.99|4515.59|4515.24|4514.84|470
1631111070000|2021-09-08 14:24:30|4515.74|4515.34|4515.49|4515.09|4515.74|4515.34|4515.24|4514.84|521
1631111080000|2021-09-08 14:24:40|4515.74|4515.34|4515.49|4515.09|4515.99|4515.59|4515.49|4515.09|564
1631111090000|2021-09-08 14:24:50|4515.24|4514.84|4515.24|4514.84|4515.24|4514.84|4515.24|4514.84|201
1631111100000|2021-09-08 14:25:00|4514.99|4514.59|4514.74|4514.34|4515.24|4514.84|4514.74|4514.34|815
1631111110000|2021-09-08 14:25:10|4514.99|4514.59|4514.24|4513.84|4515.24|4514.84|4513.99|4513.59|1189
1631111120000|2021-09-08 14:25:20|4513.99|4513.59|4515.24|4514.84|4515.24|4514.84|4513.74|4513.34|813
1631111130000|2021-09-08 14:25:30|4514.99|4514.59|4515.24|4514.84|4515.74|4515.34|4514.99|4514.59|1048
1631111140000|2021-09-08 14:25:40|4515.49|4515.09|4515.24|4514.84|4515.49|4515.09|4514.74|4514.34|3086
1631111150000|2021-09-08 14:25:50|4514.99|4514.59|4515.49|4515.09|4515.74|4515.34|4514.99|4514.59|403
1631111160000|2021-09-08 14:26:00|4515.24|4514.84|4514.24|4513.84|4515.24|4514.84|4513.99|4513.59|737
1631111170000|2021-09-08 14:26:10|4514.49|4514.09|4514.49|4514.09|4514.74|4514.34|4514.24|4513.84|539
1631111180000|2021-09-08 14:26:20|4514.24|4513.84|4514.24|4513.84|4514.74|4514.34|4513.99|4513.59|936
1631111190000|2021-09-08 14:26:30|4514.49|4514.09|4514.24|4513.84|4514.74|4514.34|4513.99|4513.59|428
1631111200000|2021-09-08 14:26:40|4514.49|4514.09|4513.49|4513.09|4514.49|4514.09|4513.49|4513.09|416
1631111210000|2021-09-08 14:26:50|4513.24|4512.84|4513.49|4513.09|4513.49|4513.09|4513.24|4512.84|843
1631111220000|2021-09-08 14:27:00|4513.24|4512.84|4513.24|4512.84|4513.49|4513.09|4512.99|4512.59|599
1631111230000|2021-09-08 14:27:10|4513.49|4513.09|4513.24|4512.84|4513.49|4513.09|4512.74|4512.34|939
1631111240000|2021-09-08 14:27:20|4512.99|4512.59|4513.24|4512.84|4513.49|4513.09|4512.74|4512.34|781
1631111250000|2021-09-08 14:27:30|4513.49|4513.09|4513.49|4513.09|4513.49|4513.09|4512.99|4512.59|758
1631111260000|2021-09-08 14:27:40|4513.74|4513.34|4513.49|4513.09|4513.74|4513.34|4513.49|4513.09|700
1631111270000|2021-09-08 14:27:50|4513.24|4512.84|4512.49|4512.09|4513.24|4512.84|4512.49|4512.09|886
1631111280000|2021-09-08 14:28:00|4512.74|4512.34|4512.74|4512.34|4512.74|4512.34|4512.24|4511.84|884
1631111290000|2021-09-08 14:28:10|4512.49|4512.09|4512.24|4511.84|4512.74|4512.34|4512.24|4511.84|729
1631111300000|2021-09-08 14:28:20|4512.49|4512.09|4512.49|4512.09|4512.49|4512.09|4512.24|4511.84|335
1631111310000|2021-09-08 14:28:30|4512.74|4512.34|4512.74|4512.34|4513.24|4512.84|4512.74|4512.34|594
1631111320000|2021-09-08 14:28:40|4512.99|4512.59|4512.99|4512.59|4512.99|4512.59|4512.74|4512.34|296
1631111330000|2021-09-08 14:28:50|4512.74|4512.34|4512.99|4512.59|4513.24|4512.84|4512.74|4512.34|476
1631111340000|2021-09-08 14:29:00|4512.74|4512.34|4512.99|4512.59|4512.99|4512.59|4512.24|4511.84|726
1631111350000|2021-09-08 14:29:10|4513.24|4512.84|4512.74|4512.34|4513.24|4512.84|4512.74|4512.34|637
1631111360000|2021-09-08 14:29:20|4512.99|4512.59|4513.24|4512.84|4513.49|4513.09|4512.99|4512.59|364
1631111370000|2021-09-08 14:29:30|4513.49|4513.09|4512.99|4512.59|4513.49|4513.09|4512.99|4512.59|737
1631111380000|2021-09-08 14:29:40|4513.24|4512.84|4513.49|4513.09|4513.49|4513.09|4513.24|4512.84|737
1631111390000|2021-09-08 14:29:50|4513.24|4512.84|4513.24|4512.84|4513.24|4512.84|4512.99|4512.59|429
1631111400000|2021-09-08 14:30:00|4513.49|4513.09|4512.74|4512.34|4513.49|4513.09|4512.49|4512.09|883
1631111410000|2021-09-08 14:30:10|4512.99|4512.59|4512.49|4512.09|4513.24|4512.84|4512.49|4512.09|875
1631111420000|2021-09-08 14:30:20|4512.74|4512.34|4512.49|4512.09|4513.24|4512.84|4512.24|4511.84|985
1631111430000|2021-09-08 14:30:30|4512.74|4512.34|4512.49|4512.09|4512.74|4512.34|4512.24|4511.84|467
1631111440000|2021-09-08 14:30:40|4512.74|4512.34|4512.74|4512.34|4512.99|4512.59|4512.49|4512.09|1033
1631111450000|2021-09-08 14:30:50|4512.49|4512.09|4512.24|4511.84|4512.49|4512.09|4512.24|4511.84|384
1631111460000|2021-09-08 14:31:00|4512.49|4512.09|4511.99|4511.59|4512.99|4512.59|4511.99|4511.59|1002
1631111470000|2021-09-08 14:31:10|4512.24|4511.84|4512.49|4512.09|4512.99|4512.59|4512.24|4511.84|269
1631111480000|2021-09-08 14:31:20|4512.74|4512.34|4512.74|4512.34|4512.74|4512.34|4512.24|4511.84|484
1631111490000|2021-09-08 14:31:30|4512.49|4512.09|4512.24|4511.84|4512.74|4512.34|4512.24|4511.84|654
1631111500000|2021-09-08 14:31:40|4511.99|4511.59|4512.24|4511.84|4512.24|4511.84|4511.99|4511.59|518
1631111510000|2021-09-08 14:31:50|4511.99|4511.59|4511.74|4511.34|4512.24|4511.84|4511.74|4511.34|1195
1631111520000|2021-09-08 14:32:00|4511.99|4511.59|4511.24|4510.84|4511.99|4511.59|4511.24|4510.84|1032
1631111530000|2021-09-08 14:32:10|4510.99|4510.59|4511.24|4510.84|4511.49|4511.09|4510.74|4510.34|938
1631111540000|2021-09-08 14:32:20|4511.49|4511.09|4510.99|4510.59|4511.49|4511.09|4510.74|4510.34|663
1631111550000|2021-09-08 14:32:30|4510.74|4510.34|4510.49|4510.09|4511.24|4510.84|4510.49|4510.09|732
1631111560000|2021-09-08 14:32:40|4510.24|4509.84|4510.24|4509.84|4510.74|4510.34|4510.24|4509.84|557
1631111570000|2021-09-08 14:32:50|4509.99|4509.59|4509.49|4509.09|4509.99|4509.59|4509.49|4509.09|1417
1631111580000|2021-09-08 14:33:00|4509.24|4508.84|4508.99|4508.59|4509.74|4509.34|4508.99|4508.59|1027
1631111590000|2021-09-08 14:33:10|4508.74|4508.34|4508.99|4508.59|4509.24|4508.84|4508.74|4508.34|1384
1631111600000|2021-09-08 14:33:20|4508.74|4508.34|4508.49|4508.09|4508.74|4508.34|4508.24|4507.84|2012
1631111610000|2021-09-08 14:33:30|4508.24|4507.84|4507.49|4507.09|4508.49|4508.09|4507.49|4507.09|1796
1631111620000|2021-09-08 14:33:40|4507.24|4506.84|4508.49|4508.09|4508.74|4508.34|4507.24|4506.84|1729
1631111630000|2021-09-08 14:33:50|4508.74|4508.34|4507.74|4507.34|4508.74|4508.34|4507.74|4507.34|822
1631111640000|2021-09-08 14:34:00|4507.49|4507.09|4507.49|4507.09|4507.49|4507.09|4506.99|4506.59|1544
1631111650000|2021-09-08 14:34:10|4507.24|4506.84|4507.49|4507.09|4507.74|4507.34|4507.24|4506.84|697
1631111660000|2021-09-08 14:34:20|4507.24|4506.84|4507.24|4506.84|4507.24|4506.84|4506.99|4506.59|764
1631111670000|2021-09-08 14:34:30|4507.49|4507.09|4507.74|4507.34|4507.74|4507.34|4507.24|4506.84|760
1631111680000|2021-09-08 14:34:40|4507.99|4507.59|4507.99|4507.59|4508.24|4507.84|4507.74|4507.34|1027
1631111690000|2021-09-08 14:34:50|4507.74|4507.34|4507.49|4507.09|4507.74|4507.34|4507.49|4507.09|993
1631111700000|2021-09-08 14:35:00|4507.24|4506.84|4506.24|4505.84|4507.24|4506.84|4505.99|4505.59|1895
1631111710000|2021-09-08 14:35:10|4505.99|4505.59|4507.49|4507.09|4507.49|4507.09|4505.99|4505.59|1179
1631111720000|2021-09-08 14:35:20|4507.74|4507.34|4507.74|4507.34|4508.24|4507.84|4507.74|4507.34|775
1631111730000|2021-09-08 14:35:30|4507.49|4507.09|4507.49|4507.09|4507.99|4507.59|4507.24|4506.84|587
1631111740000|2021-09-08 14:35:40|4507.74|4507.34|4507.49|4507.09|4507.74|4507.34|4507.24|4506.84|487
1631111750000|2021-09-08 14:35:50|4507.74|4507.34|4507.49|4507.09|4507.74|4507.34|4507.49|4507.09|452
1631111760000|2021-09-08 14:36:00|4506.99|4506.59|4506.49|4506.09|4507.24|4506.84|4506.24|4505.84|1309
1631111770000|2021-09-08 14:36:10|4506.24|4505.84|4505.24|4504.84|4506.24|4505.84|4505.24|4504.84|1602
1631111780000|2021-09-08 14:36:20|4505.49|4505.09|4504.49|4504.09|4505.49|4505.09|4504.49|4504.09|1823
1631111790000|2021-09-08 14:36:30|4504.24|4503.84|4503.99|4503.59|4504.49|4504.09|4503.74|4503.34|1963
1631111800000|2021-09-08 14:36:40|4503.49|4503.09|4502.24|4501.84|4503.74|4503.34|4502.24|4501.84|2646
1631111810000|2021-09-08 14:36:50|4501.99|4501.59|4502.74|4502.34|4502.74|4502.34|4501.74|4501.34|1613
1631111820000|2021-09-08 14:37:00|4502.49|4502.09|4501.99|4501.59|4502.49|4502.09|4501.99|4501.59|1300
1631111830000|2021-09-08 14:37:10|4502.24|4501.84|4501.99|4501.59|4502.24|4501.84|4501.74|4501.34|1892
1631111840000|2021-09-08 14:37:20|4501.74|4501.34|4501.86|4501.46|4501.99|4501.59|4501.74|4501.34|2005
1631111850000|2021-09-08 14:37:30|4501.74|4501.34|4502.24|4501.84|4502.24|4501.84|4501.74|4501.34|2917
1631111860000|2021-09-08 14:37:40|4502.49|4502.09|4502.49|4502.09|4502.99|4502.59|4502.49|4502.09|1325
1631111870000|2021-09-08 14:37:50|4502.74|4502.34|4502.74|4502.34|4502.99|4502.59|4502.49|4502.09|757
1631111880000|2021-09-08 14:38:00|4502.49|4502.09|4502.24|4501.84|4502.49|4502.09|4501.99|4501.59|1103
1631111890000|2021-09-08 14:38:10|4501.99|4501.59|4502.24|4501.84|4502.49|4502.09|4501.99|4501.59|891
1631111900000|2021-09-08 14:38:20|4501.99|4501.59|4501.99|4501.59|4502.49|4502.09|4501.99|4501.59|798
1631111910000|2021-09-08 14:38:30|4501.74|4501.34|4501.99|4501.59|4502.24|4501.84|4501.74|4501.34|1478
1631111920000|2021-09-08 14:38:40|4502.24|4501.84|4501.74|4501.34|4502.24|4501.84|4501.74|4501.34|480
1631111930000|2021-09-08 14:38:50|4500.99|4500.59|4500.99|4500.59|4501.24|4500.84|4500.74|4500.34|4046
1631111940000|2021-09-08 14:39:00|4500.74|4500.34|4501.49|4501.09|4501.74|4501.34|4500.24|4499.84|2367
1631111950000|2021-09-08 14:39:10|4501.74|4501.34|4501.24|4500.84|4502.24|4501.84|4501.24|4500.84|1388
1631111960000|2021-09-08 14:39:20|4501.49|4501.09|4502.49|4502.09|4502.49|4502.09|4501.49|4501.09|1531
1631111970000|2021-09-08 14:39:30|4502.24|4501.84|4502.74|4502.34|4502.99|4502.59|4502.24|4501.84|1371
1631111980000|2021-09-08 14:39:40|4502.24|4501.84|4502.99|4502.59|4502.99|4502.59|4502.24|4501.84|2008
1631111990000|2021-09-08 14:39:50|4502.74|4502.34|4503.49|4503.09|4503.49|4503.09|4502.74|4502.34|737
1631112000000|2021-09-08 14:40:00|4503.24|4502.84|4501.49|4501.09|4503.24|4502.84|4501.49|4501.09|1914
1631112010000|2021-09-08 14:40:10|4501.24|4500.84|4501.74|4501.34|4501.99|4501.59|4501.24|4500.84|1211
1631112020000|2021-09-08 14:40:20|4501.99|4501.59|4502.49|4502.09|4502.74|4502.34|4501.74|4501.34|933
1631112030000|2021-09-08 14:40:30|4502.24|4501.84|4501.24|4500.84|4502.24|4501.84|4500.99|4500.59|950
1631112040000|2021-09-08 14:40:40|4500.99|4500.59|4500.49|4500.09|4501.24|4500.84|4500.49|4500.09|1084
1631112050000|2021-09-08 14:40:50|4500.99|4500.59|4500.74|4500.34|4501.24|4500.84|4500.24|4499.84|907
1631112060000|2021-09-08 14:41:00|4500.49|4500.09|4500.74|4500.34|4500.74|4500.34|4500.24|4499.84|925
1631112070000|2021-09-08 14:41:10|4500.99|4500.59|4500.49|4500.09|4501.24|4500.84|4500.49|4500.09|1264
1631112080000|2021-09-08 14:41:20|4500.24|4499.84|4498.74|4498.34|4500.24|4499.84|4498.49|4498.09|3174
1631112090000|2021-09-08 14:41:30|4498.24|4497.84|4498.99|4498.59|4498.99|4498.59|4497.99|4497.59|2571
1631112100000|2021-09-08 14:41:40|4498.74|4498.34|4499.49|4499.09|4499.49|4499.09|4498.74|4498.34|1424
1631112110000|2021-09-08 14:41:50|4499.24|4498.84|4499.24|4498.84|4499.74|4499.34|4499.24|4498.84|1872
1631112120000|2021-09-08 14:42:00|4498.99|4498.59|4497.49|4497.09|4499.24|4498.84|4497.49|4497.09|1962
1631112130000|2021-09-08 14:42:10|4497.24|4496.84|4496.74|4496.34|4497.24|4496.84|4496.49|4496.09|2681
1631112140000|2021-09-08 14:42:20|4496.49|4496.09|4496.74|4496.34|4496.74|4496.34|4495.74|4495.34|2108
1631112150000|2021-09-08 14:42:30|4496.49|4496.09|4498.24|4497.84|4498.24|4497.84|4496.49|4496.09|2048
1631112160000|2021-09-08 14:42:40|4498.49|4498.09|4498.49|4498.09|4498.74|4498.34|4497.99|4497.59|1169
1631112170000|2021-09-08 14:42:50|4498.74|4498.34|4497.74|4497.34|4498.74|4498.34|4497.74|4497.34|894
1631112180000|2021-09-08 14:43:00|4497.99|4497.59|4498.99|4498.59|4498.99|4498.59|4497.74|4497.34|882
1631112190000|2021-09-08 14:43:10|4499.24|4498.84|4498.49|4498.09|4499.24|4498.84|4498.24|4497.84|1992
1631112200000|2021-09-08 14:43:20|4498.74|4498.34|4497.99|4497.59|4498.74|4498.34|4497.99|4497.59|676
1631112210000|2021-09-08 14:43:30|4498.24|4497.84|4498.24|4497.84|4498.49|4498.09|4497.74|4497.34|542
1631112220000|2021-09-08 14:43:40|4498.49|4498.09|4498.74|4498.34|4498.99|4498.59|4498.49|4498.09|918
1631112230000|2021-09-08 14:43:50|4498.49|4498.09|4498.74|4498.34|4499.24|4498.84|4498.49|4498.09|403
1631112240000|2021-09-08 14:44:00|4498.99|4498.59|4499.24|4498.84|4499.24|4498.84|4498.49|4498.09|509
1631112250000|2021-09-08 14:44:10|4498.49|4498.09|4498.49|4498.09|4498.74|4498.34|4497.99|4497.59|1615
1631112260000|2021-09-08 14:44:20|4498.74|4498.34|4498.24|4497.84|4498.74|4498.34|4498.24|4497.84|486
1631112270000|2021-09-08 14:44:30|4498.49|4498.09|4497.49|4497.09|4498.49|4498.09|4497.49|4497.09|1097
1631112280000|2021-09-08 14:44:40|4497.24|4496.84|4497.49|4497.09|4497.99|4497.59|4497.24|4496.84|877
1631112290000|2021-09-08 14:44:50|4497.24|4496.84|4497.74|4497.34|4497.74|4497.34|4497.24|4496.84|521
1631112300000|2021-09-08 14:45:00|4497.24|4496.84|4496.99|4496.59|4497.99|4497.59|4496.74|4496.34|1473
1631112310000|2021-09-08 14:45:10|4496.74|4496.34|4496.99|4496.59|4497.24|4496.84|4496.74|4496.34|909
1631112320000|2021-09-08 14:45:20|4496.74|4496.34|4496.99|4496.59|4497.24|4496.84|4496.74|4496.34|1579
1631112330000|2021-09-08 14:45:30|4497.24|4496.84|4496.99|4496.59|4497.49|4497.09|4496.99|4496.59|1005
1631112340000|2021-09-08 14:45:40|4496.74|4496.34|4497.24|4496.84|4497.24|4496.84|4496.74|4496.34|1363
1631112350000|2021-09-08 14:45:50|4496.99|4496.59|4496.99|4496.59|4497.24|4496.84|4496.74|4496.34|1044
1631112360000|2021-09-08 14:46:00|4497.24|4496.84|4497.74|4497.34|4497.74|4497.34|4497.24|4496.84|1044
1631112370000|2021-09-08 14:46:10|4497.49|4497.09|4496.74|4496.34|4497.99|4497.59|4496.74|4496.34|3251
1631112380000|2021-09-08 14:46:20|4496.99|4496.59|4496.49|4496.09|4497.24|4496.84|4496.24|4495.84|1657
1631112390000|2021-09-08 14:46:30|4496.24|4495.84|4496.24|4495.84|4496.74|4496.34|4495.99|4495.59|770
1631112400000|2021-09-08 14:46:40|4496.49|4496.09|4496.74|4496.34|4496.99|4496.59|4496.49|4496.09|1051
1631112410000|2021-09-08 14:46:50|4496.99|4496.59|4496.74|4496.34|4497.49|4497.09|4496.49|4496.09|775
1631112420000|2021-09-08 14:47:00|4496.49|4496.09|4497.24|4496.84|4497.24|4496.84|4496.49|4496.09|898
1631112430000|2021-09-08 14:47:10|4497.49|4497.09|4498.49|4498.09|4498.49|4498.09|4497.24|4496.84|1141
1631112440000|2021-09-08 14:47:20|4498.74|4498.34|4499.24|4498.84|4499.49|4499.09|4498.74|4498.34|1400
1631112450000|2021-09-08 14:47:30|4499.49|4499.09|4499.74|4499.34|4499.99|4499.59|4499.24|4498.84|1432
1631112460000|2021-09-08 14:47:40|4499.99|4499.59|4500.24|4499.84|4500.24|4499.84|4499.74|4499.34|1233
1631112470000|2021-09-08 14:47:50|4500.49|4500.09|4499.99|4499.59|4500.49|4500.09|4499.99|4499.59|448
1631112480000|2021-09-08 14:48:00|4500.24|4499.84|4500.99|4500.59|4500.99|4500.59|4500.24|4499.84|904
1631112490000|2021-09-08 14:48:10|4501.49|4501.09|4501.24|4500.84|4501.74|4501.34|4501.24|4500.84|1706
1631112500000|2021-09-08 14:48:20|4501.49|4501.09|4501.74|4501.34|4501.74|4501.34|4501.24|4500.84|678
1631112510000|2021-09-08 14:48:30|4501.99|4501.59|4502.24|4501.84|4502.24|4501.84|4501.99|4501.59|939
1631112520000|2021-09-08 14:48:40|4501.99|4501.59|4502.49|4502.09|4502.49|4502.09|4501.49|4501.09|1525
1631112530000|2021-09-08 14:48:50|4502.24|4501.84|4502.24|4501.84|4502.49|4502.09|4501.74|4501.34|676
1631112540000|2021-09-08 14:49:00|4501.99|4501.59|4502.49|4502.09|4502.49|4502.09|4501.99|4501.59|691
1631112550000|2021-09-08 14:49:10|4502.24|4501.84|4502.49|4502.09|4502.49|4502.09|4501.99|4501.59|735
1631112560000|2021-09-08 14:49:20|4502.24|4501.84|4502.49|4502.09|4502.74|4502.34|4502.24|4501.84|788
1631112570000|2021-09-08 14:49:30|4502.74|4502.34|4502.49|4502.09|4502.74|4502.34|4502.49|4502.09|331
1631112580000|2021-09-08 14:49:40|4502.74|4502.34|4502.74|4502.34|4502.99|4502.59|4502.49|4502.09|489
1631112590000|2021-09-08 14:49:50|4502.49|4502.09|4502.99|4502.59|4502.99|4502.59|4502.24|4501.84|818
1631112600000|2021-09-08 14:50:00|4502.74|4502.34|4501.99|4501.59|4502.74|4502.34|4501.74|4501.34|1326
1631112610000|2021-09-08 14:50:10|4501.74|4501.34|4501.99|4501.59|4502.24|4501.84|4501.74|4501.34|1309
1631112620000|2021-09-08 14:50:20|4501.74|4501.34|4502.74|4502.34|4502.74|4502.34|4501.74|4501.34|1154
1631112630000|2021-09-08 14:50:30|4502.99|4502.59|4502.99|4502.59|4502.99|4502.59|4502.49|4502.09|580
1631112640000|2021-09-08 14:50:40|4502.74|4502.34|4501.74|4501.34|4502.99|4502.59|4501.74|4501.34|838
1631112650000|2021-09-08 14:50:50|4501.99|4501.59|4501.99|4501.59|4501.99|4501.59|4501.74|4501.34|500
1631112660000|2021-09-08 14:51:00|4502.24|4501.84|4502.24|4501.84|4502.24|4501.84|4501.74|4501.34|604
1631112670000|2021-09-08 14:51:10|4502.49|4502.09|4501.74|4501.34|4502.74|4502.34|4501.49|4501.09|877
1631112680000|2021-09-08 14:51:20|4501.49|4501.09|4501.49|4501.09|4501.49|4501.09|4501.49|4501.09|586
1631112690000|2021-09-08 14:51:30|4501.24|4500.84|4500.74|4500.34|4501.24|4500.84|4500.49|4500.09|901
1631112700000|2021-09-08 14:51:40|4500.49|4500.09|4501.49|4501.09|4501.74|4501.34|4500.49|4500.09|687
1631112710000|2021-09-08 14:51:50|4501.74|4501.34|4500.74|4500.34|4501.74|4501.34|4500.74|4500.34|810
1631112720000|2021-09-08 14:52:00|4500.49|4500.09|4500.49|4500.09|4500.74|4500.34|4500.24|4499.84|548
1631112730000|2021-09-08 14:52:10|4500.74|4500.34|4499.99|4499.59|4500.74|4500.34|4499.74|4499.34|744
1631112740000|2021-09-08 14:52:20|4499.74|4499.34|4499.99|4499.59|4500.24|4499.84|4499.49|4499.09|961
1631112750000|2021-09-08 14:52:30|4499.74|4499.34|4500.24|4499.84|4500.24|4499.84|4499.49|4499.09|774
1631112760000|2021-09-08 14:52:40|4500.49|4500.09|4499.24|4498.84|4500.49|4500.09|4499.24|4498.84|678
1631112770000|2021-09-08 14:52:50|4498.99|4498.59|4498.99|4498.59|4499.24|4498.84|4498.74|4498.34|995
1631112780000|2021-09-08 14:53:00|4498.74|4498.34|4497.49|4497.09|4498.99|4498.59|4497.24|4496.84|1948
1631112790000|2021-09-08 14:53:10|4497.24|4496.84|4497.24|4496.84|4497.49|4497.09|4496.99|4496.59|1710
1631112800000|2021-09-08 14:53:20|4497.49|4497.09|4497.74|4497.34|4497.74|4497.34|4496.99|4496.59|887
1631112810000|2021-09-08 14:53:30|4497.99|4497.59|4498.24|4497.84|4498.49|4498.09|4497.49|4497.09|918
1631112820000|2021-09-08 14:53:40|4497.99|4497.59|4497.74|4497.34|4498.24|4497.84|4497.74|4497.34|589
1631112830000|2021-09-08 14:53:50|4497.49|4497.09|4497.24|4496.84|4497.49|4497.09|4496.99|4496.59|799
1631112840000|2021-09-08 14:54:00|4496.99|4496.59|4496.24|4495.84|4497.24|4496.84|4496.24|4495.84|1892
1631112850000|2021-09-08 14:54:10|4495.99|4495.59|4495.74|4495.34|4495.99|4495.59|4495.74|4495.34|872
1631112860000|2021-09-08 14:54:20|4495.49|4495.09|4495.49|4495.09|4495.49|4495.09|4495.24|4494.84|1001
1631112870000|2021-09-08 14:54:30|4495.74|4495.34|4494.99|4494.59|4495.74|4495.34|4494.74|4494.34|1370
1631112880000|2021-09-08 14:54:40|4494.74|4494.34|4494.99|4494.59|4494.99|4494.59|4494.49|4494.09|1254
1631112890000|2021-09-08 14:54:50|4495.24|4494.84|4495.74|4495.34|4495.99|4495.59|4495.24|4494.84|1386
1631112900000|2021-09-08 14:55:00|4495.49|4495.09|4494.99|4494.59|4495.74|4495.34|4494.99|4494.59|927
1631112910000|2021-09-08 14:55:10|4494.74|4494.34|4494.99|4494.59|4494.99|4494.59|4494.49|4494.09|732
1631112920000|2021-09-08 14:55:20|4495.24|4494.84|4494.49|4494.09|4495.49|4495.09|4494.49|4494.09|1007
1631112930000|2021-09-08 14:55:30|4494.24|4493.84|4494.24|4493.84|4494.24|4493.84|4493.74|4493.34|1987
1631112940000|2021-09-08 14:55:40|4493.99|4493.59|4494.24|4493.84|4494.24|4493.84|4493.74|4493.34|1022
1631112950000|2021-09-08 14:55:50|4493.99|4493.59|4494.99|4494.59|4494.99|4494.59|4493.99|4493.59|655
1631112960000|2021-09-08 14:56:00|4495.24|4494.84|4495.49|4495.09|4495.49|4495.09|4494.74|4494.34|1352
1631112970000|2021-09-08 14:56:10|4495.74|4495.34|4496.24|4495.84|4496.24|4495.84|4495.74|4495.34|1112
1631112980000|2021-09-08 14:56:20|4496.49|4496.09|4496.99|4496.59|4496.99|4496.59|4496.24|4495.84|1100
1631112990000|2021-09-08 14:56:30|4497.24|4496.84|4497.74|4497.34|4497.99|4497.59|4496.74|4496.34|1248
1631113000000|2021-09-08 14:56:40|4498.24|4497.84|4497.24|4496.84|4498.24|4497.84|4497.24|4496.84|900
1631113010000|2021-09-08 14:56:50|4497.49|4497.09|4497.99|4497.59|4497.99|4497.59|4497.49|4497.09|1020
1631113020000|2021-09-08 14:57:00|4498.49|4498.09|4498.99|4498.59|4499.49|4499.09|4498.24|4497.84|1281
1631113030000|2021-09-08 14:57:10|4499.24|4498.84|4500.24|4499.84|4500.24|4499.84|4498.99|4498.59|915
1631113040000|2021-09-08 14:57:20|4499.99|4499.59|4500.49|4500.09|4500.49|4500.09|4499.74|4499.34|912
1631113050000|2021-09-08 14:57:30|4500.24|4499.84|4499.99|4499.59|4500.49|4500.09|4499.74|4499.34|803
1631113060000|2021-09-08 14:57:40|4500.24|4499.84|4501.74|4501.34|4501.74|4501.34|4500.24|4499.84|1611
1631113070000|2021-09-08 14:57:50|4501.49|4501.09|4502.24|4501.84|4502.49|4502.09|4501.49|4501.09|982
1631113080000|2021-09-08 14:58:00|4501.99|4501.59|4501.49|4501.09|4502.49|4502.09|4501.49|4501.09|1573
1631113090000|2021-09-08 14:58:10|4501.36|4500.96|4500.74|4500.34|4501.49|4501.09|4500.74|4500.34|954
1631113100000|2021-09-08 14:58:20|4500.99|4500.59|4500.99|4500.59|4501.49|4501.09|4500.74|4500.34|938
1631113110000|2021-09-08 14:58:30|4500.74|4500.34|4500.49|4500.09|4501.24|4500.84|4500.49|4500.09|853
1631113120000|2021-09-08 14:58:40|4500.24|4499.84|4500.74|4500.34|4501.24|4500.84|4500.24|4499.84|705
1631113130000|2021-09-08 14:58:50|4500.99|4500.59|4500.49|4500.09|4501.24|4500.84|4500.24|4499.84|785
1631113140000|2021-09-08 14:59:00|4500.74|4500.34|4500.24|4499.84|4500.74|4500.34|4500.24|4499.84|1157
1631113150000|2021-09-08 14:59:10|4499.99|4499.59|4499.74|4499.34|4500.24|4499.84|4499.61|4499.21|555
1631113160000|2021-09-08 14:59:20|4499.49|4499.09|4499.74|4499.34|4499.74|4499.34|4499.24|4498.84|496
1631113170000|2021-09-08 14:59:30|4499.99|4499.59|4500.74|4500.34|4500.74|4500.34|4499.74|4499.34|881
1631113180000|2021-09-08 14:59:40|4500.49|4500.09|4499.61|4499.21|4500.49|4500.09|4499.49|4499.09|912
1631113190000|2021-09-08 14:59:50|4499.74|4499.34|4499.49|4499.09|4500.24|4499.84|4499.49|4499.09|1054
1631113200000|2021-09-08 15:00:00|4499.24|4498.84|4499.99|4499.59|4499.99|4499.59|4498.99|4498.59|1530
1631113210000|2021-09-08 15:00:10|4499.74|4499.34|4500.99|4500.59|4501.24|4500.84|4499.74|4499.34|1591
1631113220000|2021-09-08 15:00:20|4501.24|4500.84|4501.74|4501.34|4502.49|4502.09|4501.24|4500.84|1346
1631113230000|2021-09-08 15:00:30|4501.49|4501.09|4501.99|4501.59|4502.49|4502.09|4501.24|4500.84|2024
1631113240000|2021-09-08 15:00:40|4502.24|4501.84|4502.74|4502.34|4502.74|4502.34|4501.49|4501.09|1504
1631113250000|2021-09-08 15:00:50|4502.99|4502.59|4503.24|4502.84|4503.49|4503.09|4502.99|4502.59|2425
1631113260000|2021-09-08 15:01:00|4503.49|4503.09|4505.24|4504.84|4505.49|4505.09|4503.49|4503.09|2187
1631113270000|2021-09-08 15:01:10|4504.99|4504.59|4504.74|4504.34|4505.49|4505.09|4504.49|4504.09|1659
1631113280000|2021-09-08 15:01:20|4504.24|4503.84|4504.74|4504.34|4504.74|4504.34|4503.99|4503.59|1626
1631113290000|2021-09-08 15:01:30|4504.49|4504.09|4504.74|4504.34|4505.24|4504.84|4504.24|4503.84|1004
1631113300000|2021-09-08 15:01:40|4504.61|4504.21|4505.49|4505.09|4505.49|4505.09|4504.61|4504.21|987
1631113310000|2021-09-08 15:01:50|4505.24|4504.84|4504.99|4504.59|4505.24|4504.84|4504.99|4504.59|1467
1631113320000|2021-09-08 15:02:00|4505.24|4504.84|4505.74|4505.34|4505.74|4505.34|4504.74|4504.34|779
1631113330000|2021-09-08 15:02:10|4505.99|4505.59|4505.24|4504.84|4506.49|4506.09|4505.24|4504.84|1968
1631113340000|2021-09-08 15:02:20|4504.99|4504.59|4504.99|4504.59|4505.24|4504.84|4504.74|4504.34|643
1631113350000|2021-09-08 15:02:30|4504.74|4504.34|4504.74|4504.34|4505.24|4504.84|4504.49|4504.09|1675
1631113360000|2021-09-08 15:02:40|4504.99|4504.59|4504.99|4504.59|4505.49|4505.09|4504.74|4504.34|1418
1631113370000|2021-09-08 15:02:50|4505.11|4504.71|4504.99|4504.59|4505.24|4504.84|4504.49|4504.09|761
1631113380000|2021-09-08 15:03:00|4505.24|4504.84|4505.74|4505.34|4505.74|4505.34|4505.24|4504.84|838
1631113390000|2021-09-08 15:03:10|4505.99|4505.59|4506.24|4505.84|4506.24|4505.84|4505.99|4505.59|933
1631113400000|2021-09-08 15:03:20|4505.99|4505.59|4506.49|4506.09|4506.99|4506.59|4505.99|4505.59|1165
1631113410000|2021-09-08 15:03:30|4506.74|4506.34|4506.74|4506.34|4506.99|4506.59|4506.24|4505.84|797
1631113420000|2021-09-08 15:03:40|4506.99|4506.59|4506.99|4506.59|4506.99|4506.59|4506.74|4506.34|801
1631113430000|2021-09-08 15:03:50|4506.74|4506.34|4506.24|4505.84|4506.99|4506.59|4506.24|4505.84|503
1631113440000|2021-09-08 15:04:00|4505.99|4505.59|4505.99|4505.59|4506.24|4505.84|4505.74|4505.34|381
1631113450000|2021-09-08 15:04:10|4506.24|4505.84|4505.74|4505.34|4506.49|4506.09|4505.74|4505.34|792
1631113460000|2021-09-08 15:04:20|4505.99|4505.59|4505.74|4505.34|4505.99|4505.59|4505.49|4505.09|559
1631113470000|2021-09-08 15:04:30|4505.49|4505.09|4505.74|4505.34|4505.99|4505.59|4505.49|4505.09|384
1631113480000|2021-09-08 15:04:40|4505.99|4505.59|4505.49|4505.09|4505.99|4505.59|4505.49|4505.09|679
1631113490000|2021-09-08 15:04:50|4505.24|4504.84|4505.49|4505.09|4505.99|4505.59|4505.24|4504.84|551
1631113500000|2021-09-08 15:05:00|4505.74|4505.34|4506.24|4505.84|4506.49|4506.09|4505.49|4505.09|770
1631113510000|2021-09-08 15:05:10|4505.99|4505.59|4507.24|4506.84|4507.24|4506.84|4505.99|4505.59|836
1631113520000|2021-09-08 15:05:20|4507.49|4507.09|4506.24|4505.84|4507.49|4507.09|4505.99|4505.59|1070
1631113530000|2021-09-08 15:05:30|4505.99|4505.59|4505.99|4505.59|4506.49|4506.09|4505.74|4505.34|734
1631113540000|2021-09-08 15:05:40|4505.74|4505.34|4506.24|4505.84|4506.24|4505.84|4505.74|4505.34|522
1631113550000|2021-09-08 15:05:50|4505.99|4505.59|4506.49|4506.09|4506.49|4506.09|4505.99|4505.59|249
1631113560000|2021-09-08 15:06:00|4506.24|4505.84|4505.49|4505.09|4506.24|4505.84|4505.49|4505.09|582
1631113570000|2021-09-08 15:06:10|4505.24|4504.84|4503.99|4503.59|4505.74|4505.34|4503.99|4503.59|6231
1631113580000|2021-09-08 15:06:20|4503.74|4503.34|4504.49|4504.09|4504.49|4504.09|4503.74|4503.34|1173
1631113590000|2021-09-08 15:06:30|4504.24|4503.84|4503.99|4503.59|4504.24|4503.84|4503.74|4503.34|521
1631113600000|2021-09-08 15:06:40|4503.74|4503.34|4503.99|4503.59|4503.99|4503.59|4503.49|4503.09|504
1631113610000|2021-09-08 15:06:50|4504.24|4503.84|4504.74|4504.34|4504.74|4504.34|4504.24|4503.84|504
1631113620000|2021-09-08 15:07:00|4504.99|4504.59|4504.99|4504.59|4505.24|4504.84|4504.74|4504.34|1386
1631113630000|2021-09-08 15:07:10|4504.74|4504.34|4504.99|4504.59|4504.99|4504.59|4504.49|4504.09|731
1631113640000|2021-09-08 15:07:20|4504.74|4504.34|4503.99|4503.59|4504.74|4504.34|4503.99|4503.59|618
1631113650000|2021-09-08 15:07:30|4504.24|4503.84|4503.74|4503.34|4504.24|4503.84|4503.49|4503.09|898
1631113660000|2021-09-08 15:07:40|4503.24|4502.84|4502.99|4502.59|4503.49|4503.09|4502.74|4502.34|1780
1631113670000|2021-09-08 15:07:50|4502.74|4502.34|4502.74|4502.34|4502.99|4502.59|4502.24|4501.84|1641
1631113680000|2021-09-08 15:08:00|4502.99|4502.59|4503.49|4503.09|4504.24|4503.84|4502.74|4502.34|1196
1631113690000|2021-09-08 15:08:10|4503.24|4502.84|4502.24|4501.84|4503.49|4503.09|4502.24|4501.84|677
1631113700000|2021-09-08 15:08:20|4502.49|4502.09|4502.49|4502.09|4502.99|4502.59|4502.49|4502.09|638
1631113710000|2021-09-08 15:08:30|4502.74|4502.34|4502.99|4502.59|4503.49|4503.09|4502.49|4502.09|573
1631113720000|2021-09-08 15:08:40|4503.24|4502.84|4503.99|4503.59|4504.24|4503.84|4502.99|4502.59|739
1631113730000|2021-09-08 15:08:50|4504.24|4503.84|4504.24|4503.84|4504.49|4504.09|4503.99|4503.59|866
1631113740000|2021-09-08 15:09:00|4504.49|4504.09|4504.74|4504.34|4504.74|4504.34|4504.24|4503.84|509
1631113750000|2021-09-08 15:09:10|4504.99|4504.59|4505.24|4504.84|4505.49|4505.09|4504.99|4504.59|620
1631113760000|2021-09-08 15:09:20|4504.99|4504.59|4504.99|4504.59|4504.99|4504.59|4504.61|4504.21|415
1631113770000|2021-09-08 15:09:30|4504.74|4504.34|4504.99|4504.59|4504.99|4504.59|4504.74|4504.34|100
1631113780000|2021-09-08 15:09:40|4504.74|4504.34|4504.49|4504.09|4504.99|4504.59|4504.49|4504.09|376
1631113790000|2021-09-08 15:09:50|4504.24|4503.84|4504.24|4503.84|4504.24|4503.84|4503.99|4503.59|518
1631113800000|2021-09-08 15:10:00|4503.99|4503.59|4504.49|4504.09|4504.74|4504.34|4503.99|4503.59|710
1631113810000|2021-09-08 15:10:10|4504.24|4503.84|4504.74|4504.34|4504.74|4504.34|4503.74|4503.34|367
1631113820000|2021-09-08 15:10:20|4505.24|4504.84|4506.49|4506.09|4506.49|4506.09|4505.24|4504.84|1338
1631113830000|2021-09-08 15:10:30|4505.99|4505.59|4505.99|4505.59|4506.24|4505.84|4505.99|4505.59|798
1631113840000|2021-09-08 15:10:40|4505.74|4505.34|4506.24|4505.84|4506.24|4505.84|4505.49|4505.09|574
1631113850000|2021-09-08 15:10:50|4505.99|4505.59|4506.49|4506.09|4506.49|4506.09|4505.99|4505.59|330
1631113860000|2021-09-08 15:11:00|4506.24|4505.84|4505.99|4505.59|4506.49|4506.09|4505.49|4505.09|527
1631113870000|2021-09-08 15:11:10|4506.24|4505.84|4506.24|4505.84|4506.49|4506.09|4505.99|4505.59|416
1631113880000|2021-09-08 15:11:20|4505.99|4505.59|4506.74|4506.34|4506.74|4506.34|4505.74|4505.34|424
1631113890000|2021-09-08 15:11:30|4506.99|4506.59|4506.99|4506.59|4507.24|4506.84|4506.99|4506.59|496
1631113900000|2021-09-08 15:11:40|4506.74|4506.34|4506.49|4506.09|4506.99|4506.59|4506.24|4505.84|605
1631113910000|2021-09-08 15:11:50|4506.74|4506.34|4506.99|4506.59|4507.24|4506.84|4506.74|4506.34|769
1631113920000|2021-09-08 15:12:00|4506.74|4506.34|4506.99|4506.59|4506.99|4506.59|4506.24|4505.84|528
1631113930000|2021-09-08 15:12:10|4506.74|4506.34|4507.74|4507.34|4507.74|4507.34|4506.74|4506.34|1511
1631113940000|2021-09-08 15:12:20|4507.49|4507.09|4506.24|4505.84|4507.49|4507.09|4506.24|4505.84|698
1631113950000|2021-09-08 15:12:30|4505.99|4505.59|4505.99|4505.59|4506.24|4505.84|4505.74|4505.34|611
1631113960000|2021-09-08 15:12:40|4505.74|4505.34|4505.74|4505.34|4505.99|4505.59|4505.24|4504.84|515
1631113970000|2021-09-08 15:12:50|4505.49|4505.09|4505.24|4504.84|4505.74|4505.34|4505.24|4504.84|448
1631113980000|2021-09-08 15:13:00|4505.49|4505.09|4505.99|4505.59|4505.99|4505.59|4504.99|4504.59|462
1631113990000|2021-09-08 15:13:10|4505.74|4505.34|4505.49|4505.09|4505.74|4505.34|4505.24|4504.84|388
1631114000000|2021-09-08 15:13:20|4505.74|4505.34|4505.49|4505.09|4506.24|4505.84|4505.49|4505.09|383
1631114010000|2021-09-08 15:13:30|4505.74|4505.34|4505.49|4505.09|4505.74|4505.34|4505.49|4505.09|468
1631114020000|2021-09-08 15:13:40|4505.24|4504.84|4505.99|4505.59|4505.99|4505.59|4505.24|4504.84|265
1631114030000|2021-09-08 15:13:50|4506.24|4505.84|4505.74|4505.34|4506.24|4505.84|4505.74|4505.34|208
1631114040000|2021-09-08 15:14:00|4505.99|4505.59|4505.74|4505.34|4505.99|4505.59|4505.49|4505.09|254
1631114050000|2021-09-08 15:14:10|4505.99|4505.59|4506.49|4506.09|4506.74|4506.34|4505.99|4505.59|751
1631114060000|2021-09-08 15:14:20|4506.74|4506.34|4506.99|4506.59|4506.99|4506.59|4506.74|4506.34|340
1631114070000|2021-09-08 15:14:30|4506.74|4506.34|4506.49|4506.09|4507.24|4506.84|4506.49|4506.09|355
1631114080000|2021-09-08 15:14:40|4506.74|4506.34|4507.24|4506.84|4507.49|4507.09|4506.74|4506.34|361
1631114090000|2021-09-08 15:14:50|4506.99|4506.59|4507.49|4507.09|4507.49|4507.09|4506.99|4506.59|252
1631114100000|2021-09-08 15:15:00|4507.24|4506.84|4507.74|4507.34|4507.74|4507.34|4507.24|4506.84|610
1631114110000|2021-09-08 15:15:10|4507.99|4507.59|4506.99|4506.59|4508.49|4508.09|4506.99|4506.59|4224
1631114120000|2021-09-08 15:15:20|4506.74|4506.34|4507.49|4507.09|4507.74|4507.34|4506.74|4506.34|1339
1631114130000|2021-09-08 15:15:30|4507.74|4507.34|4507.49|4507.09|4507.74|4507.34|4507.24|4506.84|572
1631114140000|2021-09-08 15:15:40|4507.24|4506.84|4507.49|4507.09|4507.49|4507.09|4507.24|4506.84|301
1631114150000|2021-09-08 15:15:50|4507.74|4507.34|4507.74|4507.34|4507.74|4507.34|4507.24|4506.84|463
1631114160000|2021-09-08 15:16:00|4507.49|4507.09|4507.24|4506.84|4507.74|4507.34|4507.24|4506.84|321
1631114170000|2021-09-08 15:16:10|4506.99|4506.59|4506.99|4506.59|4506.99|4506.59|4506.74|4506.34|574
1631114180000|2021-09-08 15:16:20|4507.24|4506.84|4506.74|4506.34|4507.49|4507.09|4506.49|4506.09|696
1631114190000|2021-09-08 15:16:30|4506.49|4506.09|4506.49|4506.09|4506.74|4506.34|4506.24|4505.84|841
1631114200000|2021-09-08 15:16:40|4506.24|4505.84|4505.99|4505.59|4506.49|4506.09|4505.49|4505.09|1322
1631114210000|2021-09-08 15:16:50|4506.24|4505.84|4505.49|4505.09|4506.24|4505.84|4505.49|4505.09|465
1631114220000|2021-09-08 15:17:00|4505.74|4505.34|4505.99|4505.59|4505.99|4505.59|4505.49|4505.09|370
1631114230000|2021-09-08 15:17:10|4505.74|4505.34|4505.49|4505.09|4505.74|4505.34|4505.49|4505.09|283
1631114240000|2021-09-08 15:17:20|4505.74|4505.34|4505.49|4505.09|4505.74|4505.34|4505.49|4505.09|636
1631114250000|2021-09-08 15:17:30|4505.24|4504.84|4505.24|4504.84|4505.49|4505.09|4504.99|4504.59|739
1631114260000|2021-09-08 15:17:40|4505.49|4505.09|4504.99|4504.59|4505.74|4505.34|4504.74|4504.34|824
1631114270000|2021-09-08 15:17:50|4504.74|4504.34|4504.24|4503.84|4504.74|4504.34|4504.24|4503.84|416
1631114280000|2021-09-08 15:18:00|4503.99|4503.59|4505.24|4504.84|4505.24|4504.84|4503.99|4503.59|1283
1631114290000|2021-09-08 15:18:10|4505.49|4505.09|4505.49|4505.09|4505.74|4505.34|4504.99|4504.59|698
1631114300000|2021-09-08 15:18:20|4505.24|4504.84|4504.99|4504.59|4505.24|4504.84|4504.74|4504.34|375
1631114310000|2021-09-08 15:18:30|4504.74|4504.34|4504.74|4504.34|4505.24|4504.84|4504.74|4504.34|752
1631114320000|2021-09-08 15:18:40|4504.49|4504.09|4504.99|4504.59|4505.49|4505.09|4504.49|4504.09|805
1631114330000|2021-09-08 15:18:50|4505.24|4504.84|4504.99|4504.59|4505.49|4505.09|4504.99|4504.59|591
1631114340000|2021-09-08 15:19:00|4505.24|4504.84|4506.74|4506.34|4507.24|4506.84|4505.24|4504.84|1314
1631114350000|2021-09-08 15:19:10|4506.61|4506.21|4506.74|4506.34|4506.74|4506.34|4506.49|4506.09|404
1631114360000|2021-09-08 15:19:20|4506.49|4506.09|4506.74|4506.34|4506.74|4506.34|4505.99|4505.59|428
1631114370000|2021-09-08 15:19:30|4506.49|4506.09|4505.74|4505.34|4506.49|4506.09|4505.49|4505.09|641
1631114380000|2021-09-08 15:19:40|4505.99|4505.59|4505.24|4504.84|4505.99|4505.59|4505.24|4504.84|357
1631114390000|2021-09-08 15:19:50|4505.49|4505.09|4505.24|4504.84|4505.49|4505.09|4505.24|4504.84|309
1631114400000|2021-09-08 15:20:00|4505.49|4505.09|4505.74|4505.34|4505.99|4505.59|4505.24|4504.84|806
1631114410000|2021-09-08 15:20:10|4505.99|4505.59|4505.74|4505.34|4506.24|4505.84|4505.74|4505.34|626
1631114420000|2021-09-08 15:20:20|4505.49|4505.09|4505.49|4505.09|4505.74|4505.34|4505.49|4505.09|393
1631114430000|2021-09-08 15:20:30|4505.74|4505.34|4505.49|4505.09|4505.99|4505.59|4505.49|4505.09|755
1631114440000|2021-09-08 15:20:40|4505.74|4505.34|4505.49|4505.09|4505.74|4505.34|4504.74|4504.34|792
1631114450000|2021-09-08 15:20:50|4505.74|4505.34|4505.74|4505.34|4505.74|4505.34|4505.49|4505.09|544
1631114460000|2021-09-08 15:21:00|4505.49|4505.09|4505.24|4504.84|4505.74|4505.34|4505.24|4504.84|984
1631114470000|2021-09-08 15:21:10|4505.49|4505.09|4505.74|4505.34|4505.74|4505.34|4505.49|4505.09|336
1631114480000|2021-09-08 15:21:20|4505.99|4505.59|4506.74|4506.34|4506.74|4506.34|4505.99|4505.59|7869
1631114490000|2021-09-08 15:21:30|4506.99|4506.59|4506.74|4506.34|4506.99|4506.59|4506.74|4506.34|417
1631114500000|2021-09-08 15:21:40|4506.99|4506.59|4506.99|4506.59|4506.99|4506.59|4506.74|4506.34|258
1631114510000|2021-09-08 15:21:50|4506.74|4506.34|4506.99|4506.59|4506.99|4506.59|4506.49|4506.09|616
1631114520000|2021-09-08 15:22:00|4507.24|4506.84|4508.24|4507.84|4508.74|4508.34|4507.24|4506.84|1660
1631114530000|2021-09-08 15:22:10|4508.49|4508.09|4507.99|4507.59|4508.49|4508.09|4507.99|4507.59|919
1631114540000|2021-09-08 15:22:20|4507.74|4507.34|4508.49|4508.09|4508.49|4508.09|4507.74|4507.34|1088
1631114550000|2021-09-08 15:22:30|4508.24|4507.84|4507.74|4507.34|4508.24|4507.84|4507.74|4507.34|849
1631114560000|2021-09-08 15:22:40|4507.49|4507.09|4507.49|4507.09|4507.74|4507.34|4507.24|4506.84|897
1631114570000|2021-09-08 15:22:50|4507.24|4506.84|4506.99|4506.59|4507.24|4506.84|4506.99|4506.59|370
1631114580000|2021-09-08 15:23:00|4507.24|4506.84|4507.49|4507.09|4508.24|4507.84|4507.24|4506.84|544
1631114590000|2021-09-08 15:23:10|4507.74|4507.34|4507.99|4507.59|4507.99|4507.59|4507.49|4507.09|342
1631114600000|2021-09-08 15:23:20|4508.24|4507.84|4507.74|4507.34|4508.24|4507.84|4507.74|4507.34|463
1631114610000|2021-09-08 15:23:30|||||||||38
1631114620000|2021-09-08 15:23:40|||||||||400
1631114630000|2021-09-08 15:23:50|4507.99|4507.59|4507.24|4506.84|4507.99|4507.59|4507.24|4506.84|522
1631114640000|2021-09-08 15:24:00|4506.99|4506.59|4506.99|4506.59|4507.24|4506.84|4506.99|4506.59|404
1631114650000|2021-09-08 15:24:10|4506.74|4506.34|4506.99|4506.59|4507.24|4506.84|4506.74|4506.34|290
1631114660000|2021-09-08 15:24:20|4507.24|4506.84|4507.74|4507.34|4507.74|4507.34|4507.24|4506.84|265
1631114670000|2021-09-08 15:24:30|4507.99|4507.59|4507.99|4507.59|4508.24|4507.84|4507.99|4507.59|455
1631114680000|2021-09-08 15:24:40|4507.74|4507.34|4508.24|4507.84|4508.24|4507.84|4507.74|4507.34|720
1631114690000|2021-09-08 15:24:50|4507.99|4507.59|4508.24|4507.84|4508.24|4507.84|4507.99|4507.59|231
1631114700000|2021-09-08 15:25:00|4507.99|4507.59|4507.49|4507.09|4508.24|4507.84|4507.24|4506.84|530
1631114710000|2021-09-08 15:25:10|4507.24|4506.84|4507.49|4507.09|4507.49|4507.09|4507.24|4506.84|126
1631114720000|2021-09-08 15:25:20|4507.24|4506.84|4507.24|4506.84|4507.49|4507.09|4506.99|4506.59|446
1631114730000|2021-09-08 15:25:30|4506.99|4506.59|4506.74|4506.34|4507.74|4507.34|4506.74|4506.34|357
1631114740000|2021-09-08 15:25:40|4506.99|4506.59|4506.99|4506.59|4507.24|4506.84|4506.99|4506.59|358
1631114750000|2021-09-08 15:25:50|4506.74|4506.34|4506.24|4505.84|4506.74|4506.34|4505.99|4505.59|513
1631114760000|2021-09-08 15:26:00|4506.49|4506.09|4506.74|4506.34|4506.74|4506.34|4506.49|4506.09|225
1631114770000|2021-09-08 15:26:10|4506.99|4506.59|4507.74|4507.34|4507.74|4507.34|4506.99|4506.59|358
1631114780000|2021-09-08 15:26:20|4507.99|4507.59|4507.99|4507.59|4507.99|4507.59|4507.49|4507.09|203
1631114790000|2021-09-08 15:26:30|4507.74|4507.34|4507.49|4507.09|4507.99|4507.59|4507.49|4507.09|263
1631114800000|2021-09-08 15:26:40|4507.24|4506.84|4507.24|4506.84|4507.49|4507.09|4506.99|4506.59|168
1631114810000|2021-09-08 15:26:50|4506.99|4506.59|4507.49|4507.09|4507.74|4507.34|4506.99|4506.59|243
1631114820000|2021-09-08 15:27:00|4507.36|4506.96|4506.99|4506.59|4507.99|4507.59|4506.99|4506.59|512
1631114830000|2021-09-08 15:27:10|4507.24|4506.84|4507.49|4507.09|4507.49|4507.09|4507.24|4506.84|88
1631114840000|2021-09-08 15:27:20|4507.74|4507.34|4507.74|4507.34|4507.99|4507.59|4507.49|4507.09|237
1631114850000|2021-09-08 15:27:30|4507.49|4507.09|4507.49|4507.09|4507.74|4507.34|4507.49|4507.09|261
1631114860000|2021-09-08 15:27:40|4507.74|4507.34|4507.24|4506.84|4507.74|4507.34|4506.99|4506.59|150
1631114870000|2021-09-08 15:27:50|4506.99|4506.59|4507.49|4507.09|4507.49|4507.09|4506.99|4506.59|244
1631114880000|2021-09-08 15:28:00|4507.74|4507.34|4507.74|4507.34|4507.99|4507.59|4507.74|4507.34|219
1631114890000|2021-09-08 15:28:10|4507.99|4507.59|4507.99|4507.59|4508.24|4507.84|4507.99|4507.59|302
1631114900000|2021-09-08 15:28:20|4508.24|4507.84|4508.24|4507.84|4508.49|4508.09|4508.24|4507.84|377
1631114910000|2021-09-08 15:28:30|4507.99|4507.59|4507.74|4507.34|4507.99|4507.59|4507.49|4507.09|423
1631114920000|2021-09-08 15:28:40|4507.49|4507.09|4507.24|4506.84|4507.74|4507.34|4506.99|4506.59|894
1631114930000|2021-09-08 15:28:50|4506.99|4506.59|4506.49|4506.09|4506.99|4506.59|4506.49|4506.09|279
1631114940000|2021-09-08 15:29:00|4506.24|4505.84|4506.74|4506.34|4506.74|4506.34|4506.24|4505.84|531
1631114950000|2021-09-08 15:29:10|4506.49|4506.09|4505.49|4505.09|4506.49|4506.09|4505.49|4505.09|570
1631114960000|2021-09-08 15:29:20|4505.74|4505.34|4505.74|4505.34|4506.24|4505.84|4505.74|4505.34|327
1631114970000|2021-09-08 15:29:30|4505.99|4505.59|4506.24|4505.84|4506.24|4505.84|4505.49|4505.09|444
1631114980000|2021-09-08 15:29:40|4505.99|4505.59|4505.49|4505.09|4505.99|4505.59|4505.49|4505.09|291
1631114990000|2021-09-08 15:29:50|4505.74|4505.34|4505.24|4504.84|4505.99|4505.59|4505.24|4504.84|417
1631115000000|2021-09-08 15:30:00|4505.49|4505.09|4505.24|4504.84|4505.49|4505.09|4504.99|4504.59|651
1631115010000|2021-09-08 15:30:10|4505.49|4505.09|4504.99|4504.59|4505.49|4505.09|4504.99|4504.59|430
1631115020000|2021-09-08 15:30:20|4504.74|4504.34|4504.74|4504.34|4504.99|4504.59|4504.74|4504.34|613
1631115030000|2021-09-08 15:30:30|4504.99|4504.59|4504.99|4504.59|4505.24|4504.84|4504.74|4504.34|384
1631115040000|2021-09-08 15:30:40|4505.24|4504.84|4505.24|4504.84|4505.24|4504.84|4504.74|4504.34|121
1631115050000|2021-09-08 15:30:50|4504.99|4504.59|4505.49|4505.09|4505.49|4505.09|4504.99|4504.59|218
1631115060000|2021-09-08 15:31:00|4505.99|4505.59|4507.24|4506.84|4507.24|4506.84|4505.99|4505.59|705
1631115070000|2021-09-08 15:31:10|4506.99|4506.59|4506.74|4506.34|4507.24|4506.84|4506.74|4506.34|343
1631115080000|2021-09-08 15:31:20|4506.99|4506.59|4506.74|4506.34|4507.24|4506.84|4506.74|4506.34|320
1631115090000|2021-09-08 15:31:30|4506.99|4506.59|4506.49|4506.09|4506.99|4506.59|4506.49|4506.09|265
1631115100000|2021-09-08 15:31:40|4506.24|4505.84|4505.99|4505.59|4506.24|4505.84|4505.99|4505.59|240
1631115110000|2021-09-08 15:31:50|4506.24|4505.84|4504.99|4504.59|4506.24|4505.84|4504.99|4504.59|2167
1631115120000|2021-09-08 15:32:00|4505.24|4504.84|4504.49|4504.09|4505.24|4504.84|4504.49|4504.09|600
1631115130000|2021-09-08 15:32:10|4504.74|4504.34|4503.99|4503.59|4504.74|4504.34|4503.99|4503.59|300
1631115140000|2021-09-08 15:32:20|4503.74|4503.34|4503.49|4503.09|4503.99|4503.59|4503.49|4503.09|799
1631115150000|2021-09-08 15:32:30|4503.74|4503.34|4503.49|4503.09|4503.74|4503.34|4503.24|4502.84|610
1631115160000|2021-09-08 15:32:40|4503.74|4503.34|4503.99|4503.59|4503.99|4503.59|4503.49|4503.09|833
1631115170000|2021-09-08 15:32:50|4503.74|4503.34|4503.36|4502.96|4503.74|4503.34|4503.24|4502.84|302
1631115180000|2021-09-08 15:33:00|4503.24|4502.84|4502.99|4502.59|4503.49|4503.09|4502.74|4502.34|500
1631115190000|2021-09-08 15:33:10|4502.74|4502.34|4502.74|4502.34|4503.24|4502.84|4502.49|4502.09|509
1631115200000|2021-09-08 15:33:20|4502.99|4502.59|4502.74|4502.34|4503.24|4502.84|4502.49|4502.09|468
1631115210000|2021-09-08 15:33:30|4502.99|4502.59|4502.24|4501.84|4502.99|4502.59|4502.24|4501.84|540
1631115220000|2021-09-08 15:33:40|4502.49|4502.09|4502.49|4502.09|4502.74|4502.34|4502.24|4501.84|605
1631115230000|2021-09-08 15:33:50|4502.74|4502.34|4502.49|4502.09|4502.74|4502.34|4502.24|4501.84|288
1631115240000|2021-09-08 15:34:00|4502.74|4502.34|4502.74|4502.34|4502.74|4502.34|4502.49|4502.09|335
1631115250000|2021-09-08 15:34:10|4502.99|4502.59|4502.24|4501.84|4502.99|4502.59|4502.24|4501.84|375
1631115260000|2021-09-08 15:34:20|4501.99|4501.59|4501.99|4501.59|4501.99|4501.59|4501.74|4501.34|726
1631115270000|2021-09-08 15:34:30|4501.74|4501.34|4501.74|4501.34|4501.99|4501.59|4501.74|4501.34|480
1631115280000|2021-09-08 15:34:40|4501.49|4501.09|4501.74|4501.34|4501.99|4501.59|4501.49|4501.09|924
1631115290000|2021-09-08 15:34:50|4501.49|4501.09|4501.74|4501.34|4501.99|4501.59|4501.49|4501.09|814
1631115300000|2021-09-08 15:35:00|4501.99|4501.59|4501.99|4501.59|4502.24|4501.84|4501.74|4501.34|892
1631115310000|2021-09-08 15:35:10|4502.24|4501.84|4502.49|4502.09|4502.74|4502.34|4502.24|4501.84|484
1631115320000|2021-09-08 15:35:20|4502.74|4502.34|4502.99|4502.59|4502.99|4502.59|4502.74|4502.34|496
1631115330000|2021-09-08 15:35:30|4503.11|4502.71|4503.49|4503.09|4503.49|4503.09|4503.11|4502.71|631
1631115340000|2021-09-08 15:35:40|4503.24|4502.84|4504.24|4503.84|4504.24|4503.84|4503.24|4502.84|575
1631115350000|2021-09-08 15:35:50|4504.49|4504.09|4503.74|4503.34|4504.49|4504.09|4503.74|4503.34|267
1631115360000|2021-09-08 15:36:00|4503.99|4503.59|4504.24|4503.84|4504.49|4504.09|4503.99|4503.59|336
1631115370000|2021-09-08 15:36:10|4504.49|4504.09|4503.49|4503.09|4504.49|4504.09|4503.49|4503.09|268
1631115380000|2021-09-08 15:36:20|4503.24|4502.84|4502.99|4502.59|4503.24|4502.84|4502.99|4502.59|404
1631115390000|2021-09-08 15:36:30|4503.24|4502.84|4502.99|4502.59|4503.24|4502.84|4502.74|4502.34|331
1631115400000|2021-09-08 15:36:40|4502.74|4502.34|4502.74|4502.34|4502.99|4502.59|4502.74|4502.34|346
1631115410000|2021-09-08 15:36:50|4502.49|4502.09|4502.24|4501.84|4502.74|4502.34|4502.24|4501.84|260
1631115420000|2021-09-08 15:37:00|4502.49|4502.09|4502.24|4501.84|4502.49|4502.09|4502.24|4501.84|178
1631115430000|2021-09-08 15:37:10|4501.99|4501.59|4502.24|4501.84|4502.24|4501.84|4501.99|4501.59|330
1631115440000|2021-09-08 15:37:20|4502.49|4502.09|4502.24|4501.84|4502.49|4502.09|4501.99|4501.59|333
1631115450000|2021-09-08 15:37:30|4501.99|4501.59|4502.74|4502.34|4502.74|4502.34|4501.99|4501.59|201
1631115460000|2021-09-08 15:37:40|4502.49|4502.09|4502.74|4502.34|4502.99|4502.59|4502.49|4502.09|300
1631115470000|2021-09-08 15:37:50|4502.99|4502.59|4502.24|4501.84|4502.99|4502.59|4502.24|4501.84|374
1631115480000|2021-09-08 15:38:00|4501.99|4501.59|4501.99|4501.59|4502.49|4502.09|4501.99|4501.59|817
1631115490000|2021-09-08 15:38:10|4501.74|4501.34|4502.24|4501.84|4502.49|4502.09|4501.74|4501.34|1066
1631115500000|2021-09-08 15:38:20|4502.49|4502.09|4501.74|4501.34|4502.49|4502.09|4501.74|4501.34|787
1631115510000|2021-09-08 15:38:30|4501.49|4501.09|4501.49|4501.09|4501.74|4501.34|4501.49|4501.09|567
1631115520000|2021-09-08 15:38:40|4501.74|4501.34|4501.49|4501.09|4501.74|4501.34|4501.24|4500.84|812
1631115530000|2021-09-08 15:38:50|4501.74|4501.34|4501.49|4501.09|4501.74|4501.34|4501.49|4501.09|811
1631115540000|2021-09-08 15:39:00|4501.74|4501.34|4501.99|4501.59|4501.99|4501.59|4501.74|4501.34|860
1631115550000|2021-09-08 15:39:10|4502.24|4501.84|4502.49|4502.09|4502.74|4502.34|4502.24|4501.84|1094
1631115560000|2021-09-08 15:39:20|4502.74|4502.34|4502.49|4502.09|4502.99|4502.59|4502.49|4502.09|502
1631115570000|2021-09-08 15:39:30|4502.24|4501.84|4501.99|4501.59|4502.24|4501.84|4501.99|4501.59|210
1631115580000|2021-09-08 15:39:40|4502.24|4501.84|4502.24|4501.84|4502.49|4502.09|4502.24|4501.84|1124
1631115590000|2021-09-08 15:39:50|4501.99|4501.59|4501.74|4501.34|4501.99|4501.59|4501.74|4501.34|763
1631115600000|2021-09-08 15:40:00|4501.99|4501.59|4501.49|4501.09|4501.99|4501.59|4501.24|4500.84|377
1631115610000|2021-09-08 15:40:10|4501.24|4500.84|4501.1|4500.7|4501.35|4500.95|4500.85|4500.45|1582
1631115620000|2021-09-08 15:40:20|4501.35|4500.95|4501.6|4501.2|4501.85|4501.45|4501.35|4500.95|1063
1631115630000|2021-09-08 15:40:30|4501.85|4501.45|4501.1|4500.7|4501.85|4501.45|4501.1|4500.7|295
1631115640000|2021-09-08 15:40:40|4501.35|4500.95|4501.35|4500.95|4501.35|4500.95|4501.1|4500.7|367
1631115650000|2021-09-08 15:40:50|4501.6|4501.2|4501.6|4501.2|4501.85|4501.45|4501.35|4500.95|269
1631115660000|2021-09-08 15:41:00|4501.85|4501.45|4502.1|4501.7|4502.35|4501.95|4501.85|4501.45|335
1631115670000|2021-09-08 15:41:10|4502.35|4501.95|4502.35|4501.95|4502.35|4501.95|4502.35|4501.95|135
1631115680000|2021-09-08 15:41:20|4502.6|4502.2|4503.1|4502.7|4503.1|4502.7|4502.6|4502.2|538
1631115690000|2021-09-08 15:41:30|4502.85|4502.45|4502.85|4502.45|4503.1|4502.7|4502.85|4502.45|338
1631115700000|2021-09-08 15:41:40|4502.6|4502.2|4502.6|4502.2|4502.85|4502.45|4502.35|4501.95|375
1631115710000|2021-09-08 15:41:50|4502.35|4501.95|4501.85|4501.45|4502.6|4502.2|4501.85|4501.45|299
1631115720000|2021-09-08 15:42:00|4501.35|4500.95|4501.35|4500.95|4501.85|4501.45|4501.35|4500.95|531
1631115730000|2021-09-08 15:42:10|4501.6|4501.2|4501.35|4500.95|4501.6|4501.2|4501.1|4500.7|347
1631115740000|2021-09-08 15:42:20|4501.6|4501.2|4501.1|4500.7|4501.6|4501.2|4500.85|4500.45|892
1631115750000|2021-09-08 15:42:30|4500.85|4500.45|4501.1|4500.7|4501.35|4500.95|4500.85|4500.45|642
1631115760000|2021-09-08 15:42:40|4501.35|4500.95|4502.1|4501.7|4502.1|4501.7|4501.35|4500.95|509
1631115770000|2021-09-08 15:42:50|4502.35|4501.95|4501.85|4501.45|4502.35|4501.95|4501.85|4501.45|1495
1631115780000|2021-09-08 15:43:00|4502.1|4501.7|4501.35|4500.95|4502.1|4501.7|4501.35|4500.95|560
1631115790000|2021-09-08 15:43:10|4501.6|4501.2|4501.35|4500.95|4501.85|4501.45|4501.35|4500.95|171
1631115800000|2021-09-08 15:43:20|4501.47|4501.07|4501.6|4501.2|4501.6|4501.2|4501.1|4500.7|170
1631115810000|2021-09-08 15:43:30|4501.35|4500.95|4501.35|4500.95|4501.6|4501.2|4501.1|4500.7|330
1631115820000|2021-09-08 15:43:40|4501.1|4500.7|4501.1|4500.7|4501.1|4500.7|4500.85|4500.45|290
1631115830000|2021-09-08 15:43:50|4500.85|4500.45|4501.1|4500.7|4501.1|4500.7|4500.85|4500.45|258
1631115840000|2021-09-08 15:44:00|4500.85|4500.45|4500.85|4500.45|4501.1|4500.7|4500.85|4500.45|165
1631115850000|2021-09-08 15:44:10|||||||||662
1631115860000|2021-09-08 15:44:20|||||||||796
1631115870000|2021-09-08 15:44:30|||||||||140
1631115880000|2021-09-08 15:44:40|4501|4500.6|4500.5|4500.1|4501|4500.6|4500.25|4499.85|1332
1631115890000|2021-09-08 15:44:50|4500.75|4500.35|4500.5|4500.1|4500.75|4500.35|4500.5|4500.1|341
1631115900000|2021-09-08 15:45:00|4500.75|4500.35|4500.5|4500.1|4500.75|4500.35|4500.25|4499.85|482
1631115910000|2021-09-08 15:45:10|4500.25|4499.85|4501.5|4501.1|4501.5|4501.1|4500|4499.6|793
1631115920000|2021-09-08 15:45:20|4501.75|4501.35|4501.75|4501.35|4501.75|4501.35|4501.25|4500.85|361
1631115930000|2021-09-08 15:45:30|4502|4501.6|4502.5|4502.1|4502.75|4502.35|4502|4501.6|648
1631115940000|2021-09-08 15:45:40|4502.75|4502.35|4502.75|4502.35|4503|4502.6|4502.75|4502.35|548
1631115950000|2021-09-08 15:45:50|4503|4502.6|4503.25|4502.85|4503.5|4503.1|4503|4502.6|511
1631115960000|2021-09-08 15:46:00|4503.5|4503.1|4503.5|4503.1|4504|4503.6|4503.25|4502.85|799
1631115970000|2021-09-08 15:46:10|4503.25|4502.85|4504|4503.6|4504.25|4503.85|4503.25|4502.85|539
1631115980000|2021-09-08 15:46:20|4503.75|4503.35|4503.5|4503.1|4504|4503.6|4503.5|4503.1|265
1631115990000|2021-09-08 15:46:30|4503.75|4503.35|4503.25|4502.85|4503.75|4503.35|4503|4502.6|371
1631116000000|2021-09-08 15:46:40|4503.5|4503.1|4504|4503.6|4504|4503.6|4503.25|4502.85|367
1631116010000|2021-09-08 15:46:50|4503.75|4503.35|4503.75|4503.35|4504|4503.6|4503.75|4503.35|400
1631116020000|2021-09-08 15:47:00|4503.5|4503.1|4503.25|4502.85|4503.5|4503.1|4503|4502.6|421
1631116030000|2021-09-08 15:47:10|4503|4502.6|4502.5|4502.1|4503.25|4502.85|4502.5|4502.1|336
1631116040000|2021-09-08 15:47:20|4502.25|4501.85|4502.25|4501.85|4502.75|4502.35|4502.25|4501.85|505
1631116050000|2021-09-08 15:47:30|4502|4501.6|4502|4501.6|4502.25|4501.85|4502|4501.6|395
1631116060000|2021-09-08 15:47:40|4502.25|4501.85|4502|4501.6|4502.25|4501.85|4501.5|4501.1|2671
1631116070000|2021-09-08 15:47:50|4502.25|4501.85|4501.25|4500.85|4502.25|4501.85|4501.25|4500.85|430
1631116080000|2021-09-08 15:48:00|4501|4500.6|4500.75|4500.35|4501.25|4500.85|4500.75|4500.35|509
1631116090000|2021-09-08 15:48:10|4500.5|4500.1|4500.5|4500.1|4500.62|4500.22|4500|4499.6|565
1631116100000|2021-09-08 15:48:20|4500.25|4499.85|4500.25|4499.85|4500.5|4500.1|4500.25|4499.85|188
1631116110000|2021-09-08 15:48:30|4500|4499.6|4499.75|4499.35|4500.25|4499.85|4499.75|4499.35|345
1631116120000|2021-09-08 15:48:40|4500|4499.6|4500|4499.6|4500|4499.6|4499.75|4499.35|226
1631116130000|2021-09-08 15:48:50|4499.75|4499.35|4499.75|4499.35|4500|4499.6|4499.5|4499.1|383
1631116140000|2021-09-08 15:49:00|4499.5|4499.1|4499.25|4498.85|4499.5|4499.1|4499|4498.6|1039
1631116150000|2021-09-08 15:49:10|4499.5|4499.1|4499.25|4498.85|4499.5|4499.1|4499.25|4498.85|249
1631116160000|2021-09-08 15:49:20|4499|4498.6|4499|4498.6|4499.25|4498.85|4499|4498.6|1350
1631116170000|2021-09-08 15:49:30|4498.75|4498.35|4498.75|4498.35|4499|4498.6|4498.5|4498.1|966
1631116180000|2021-09-08 15:49:40|4498.5|4498.1|4498.75|4498.35|4498.75|4498.35|4498.5|4498.1|411
1631116190000|2021-09-08 15:49:50|4499|4498.6|4498.5|4498.1|4499|4498.6|4498.5|4498.1|376
1631116200000|2021-09-08 15:50:00|4498.75|4498.35|4498.5|4498.1|4499|4498.6|4498.5|4498.1|1140
1631116210000|2021-09-08 15:50:10|4498.75|4498.35|4498.25|4497.85|4498.75|4498.35|4498.25|4497.85|475
1631116220000|2021-09-08 15:50:20|4498|4497.6|4497.5|4497.1|4498|4497.6|4497.5|4497.1|620
1631116230000|2021-09-08 15:50:30|4497.25|4496.85|4497.25|4496.85|4497.25|4496.85|4497.25|4496.85|1282
1631116240000|2021-09-08 15:50:40|4497.5|4497.1|4497.75|4497.35|4497.75|4497.35|4497.25|4496.85|534
1631116250000|2021-09-08 15:50:50|4497.5|4497.1|4497.5|4497.1|4497.75|4497.35|4497.25|4496.85|948
1631116260000|2021-09-08 15:51:00|4497.25|4496.85|4497.25|4496.85|4497.5|4497.1|4497.25|4496.85|457
1631116270000|2021-09-08 15:51:10|4497|4496.6|4497|4496.6|4497.25|4496.85|4497|4496.6|948
1631116280000|2021-09-08 15:51:20|4497.25|4496.85|4497.25|4496.85|4497.5|4497.1|4497|4496.6|720
1631116290000|2021-09-08 15:51:30|4497.5|4497.1|4497.75|4497.35|4498|4497.6|4497.5|4497.1|959
1631116300000|2021-09-08 15:51:40|4498|4497.6|4497.5|4497.1|4498|4497.6|4497.5|4497.1|857
1631116310000|2021-09-08 15:51:50|4497.75|4497.35|4497.75|4497.35|4497.75|4497.35|4497.75|4497.35|370
1631116320000|2021-09-08 15:52:00|4498|4497.6|4498.25|4497.85|4498.5|4498.1|4498|4497.6|610
1631116330000|2021-09-08 15:52:10|4498.5|4498.1|4498.5|4498.1|4498.75|4498.35|4498.25|4497.85|447
1631116340000|2021-09-08 15:52:20|4498.75|4498.35|4498.5|4498.1|4498.75|4498.35|4498.25|4497.85|434
1631116350000|2021-09-08 15:52:30|4498.25|4497.85|4497.75|4497.35|4498.25|4497.85|4497.5|4497.1|677
1631116360000|2021-09-08 15:52:40|||||||||382
1631116370000|2021-09-08 15:52:50|4497.5|4497.1|4497.25|4496.85|4497.5|4497.1|4497.25|4496.85|898
1631116380000|2021-09-08 15:53:00|4497|4496.6|4497.25|4496.85|4497.25|4496.85|4497|4496.6|559
1631116390000|2021-09-08 15:53:10|4497.5|4497.1|4497.5|4497.1|4497.75|4497.35|4497.5|4497.1|523
1631116400000|2021-09-08 15:53:20|4497.75|4497.35|4497.75|4497.35|4497.75|4497.35|4497.75|4497.35|497
1631116410000|2021-09-08 15:53:30|||||||||66
1631116420000|2021-09-08 15:53:40|4497.5|4497.1|4497.5|4497.1|4497.75|4497.35|4497.25|4496.85|402
1631116430000|2021-09-08 15:53:50|4497.25|4496.85|4498.25|4497.85|4498.25|4497.85|4497.25|4496.85|399
1631116440000|2021-09-08 15:54:00|4498|4497.6|4498|4497.6|4498|4497.6|4497.75|4497.35|610
1631116450000|2021-09-08 15:54:10|4497.75|4497.35|4498|4497.6|4498|4497.6|4497.75|4497.35|1088
1631116460000|2021-09-08 15:54:20|4497.75|4497.35|4498.25|4497.85|4498.25|4497.85|4497.75|4497.35|461
1631116470000|2021-09-08 15:54:30|4498|4497.6|4497.5|4497.1|4498|4497.6|4497.5|4497.1|187
1631116480000|2021-09-08 15:54:40|4497.25|4496.85|4497.5|4497.1|4497.5|4497.1|4497.25|4496.85|268
1631116490000|2021-09-08 15:54:50|4497.25|4496.85|4497.75|4497.35|4497.75|4497.35|4497.25|4496.85|1118
1631116500000|2021-09-08 15:55:00|4497.37|4496.97|4497.75|4497.35|4498|4497.6|4497.25|4496.85|982
1631116510000|2021-09-08 15:55:10|4497.5|4497.1|4498|4497.6|4498.12|4497.72|4497.5|4497.1|420
1631116520000|2021-09-08 15:55:20|4497.75|4497.35|4497.25|4496.85|4497.75|4497.35|4497.25|4496.85|311
1631116530000|2021-09-08 15:55:30|4497.5|4497.1|4497.75|4497.35|4497.75|4497.35|4497.25|4496.85|462
1631116540000|2021-09-08 15:55:40|4497.5|4497.1|4498|4497.6|4498.5|4498.1|4497.5|4497.1|896
1631116550000|2021-09-08 15:55:50|4498.25|4497.85|4498.75|4498.35|4498.75|4498.35|4498.25|4497.85|525
1631116560000|2021-09-08 15:56:00|4499|4498.6|4500|4499.6|4500|4499.6|4499|4498.6|1227
1631116570000|2021-09-08 15:56:10|4499.75|4499.35|4499.75|4499.35|4499.75|4499.35|4499.5|4499.1|940
1631116580000|2021-09-08 15:56:20|4500|4499.6|4499.25|4498.85|4500|4499.6|4499.25|4498.85|572
1631116590000|2021-09-08 15:56:30|4499.5|4499.1|4499|4498.6|4499.5|4499.1|4498.75|4498.35|323
1631116600000|2021-09-08 15:56:40|4499.25|4498.85|4499|4498.6|4499.25|4498.85|4499|4498.6|315
1631116610000|2021-09-08 15:56:50|4499.25|4498.85|4499|4498.6|4499.5|4499.1|4499|4498.6|737
1631116620000|2021-09-08 15:57:00|4499.25|4498.85|4498.5|4498.1|4499.25|4498.85|4498.5|4498.1|361
1631116630000|2021-09-08 15:57:10|4498.25|4497.85|4498.5|4498.1|4498.5|4498.1|4498.25|4497.85|383
1631116640000|2021-09-08 15:57:20|4498.25|4497.85|4498|4497.6|4498.25|4497.85|4498|4497.6|224
1631116650000|2021-09-08 15:57:30|4498.25|4497.85|4498.75|4498.35|4498.75|4498.35|4498|4497.6|261
1631116660000|2021-09-08 15:57:40|4498.5|4498.1|4498.5|4498.1|4498.5|4498.1|4498.25|4497.85|173
1631116670000|2021-09-08 15:57:50|4498.25|4497.85|4498.25|4497.85|4498.25|4497.85|4498|4497.6|174
1631116680000|2021-09-08 15:58:00|4498|4497.6|4498.25|4497.85|4498.5|4498.1|4498|4497.6|213
1631116690000|2021-09-08 15:58:10|4498|4497.6|4498.25|4497.85|4498.25|4497.85|4497.75|4497.35|417
1631116700000|2021-09-08 15:58:20|4498|4497.6|4498.5|4498.1|4498.5|4498.1|4498|4497.6|355
1631116710000|2021-09-08 15:58:30|4498.75|4498.35|4498.75|4498.35|4498.75|4498.35|4498.5|4498.1|282
1631116720000|2021-09-08 15:58:40|4499|4498.6|4499.25|4498.85|4499.25|4498.85|4499|4498.6|318
1631116730000|2021-09-08 15:58:50|4499.5|4499.1|4499|4498.6|4499.5|4499.1|4499|4498.6|271
1631116740000|2021-09-08 15:59:00|4498.75|4498.35|4498.25|4497.85|4498.75|4498.35|4498.25|4497.85|320
1631116750000|2021-09-08 15:59:10|4498.5|4498.1|4498.5|4498.1|4498.75|4498.35|4498.5|4498.1|120
1631116760000|2021-09-08 15:59:20|4498.75|4498.35|4498.5|4498.1|4498.75|4498.35|4498.25|4497.85|326
1631116770000|2021-09-08 15:59:30|4498.25|4497.85|4498.25|4497.85|4498.5|4498.1|4498.25|4497.85|219
1631116780000|2021-09-08 15:59:40|4498.37|4497.97|4499.25|4498.85|4499.25|4498.85|4498.37|4497.97|212
1631116790000|2021-09-08 15:59:50|4499|4498.6|4499|4498.6|4499.25|4498.85|4499|4498.6|286
1631116800000|2021-09-08 16:00:00|4498.75|4498.35|4498.75|4498.35|4499.25|4498.85|4498.25|4497.85|758
1631116810000|2021-09-08 16:00:10|4498.5|4498.1|4498.25|4497.85|4498.5|4498.1|4498|4497.6|672
1631116820000|2021-09-08 16:00:20|4498|4497.6|4498|4497.6|4498.25|4497.85|4497.75|4497.35|222
1631116830000|2021-09-08 16:00:30|4497.75|4497.35|4497.25|4496.85|4498|4497.6|4497|4496.6|1160
1631116840000|2021-09-08 16:00:40|4497|4496.6|4497.25|4496.85|4497.25|4496.85|4497|4496.6|998
1631116850000|2021-09-08 16:00:50|4497|4496.6|4497.75|4497.35|4497.75|4497.35|4497|4496.6|582
1631116860000|2021-09-08 16:01:00|4498|4497.6|4498.5|4498.1|4499|4498.6|4498|4497.6|1144
1631116870000|2021-09-08 16:01:10|4498.75|4498.35|4500.75|4500.35|4500.75|4500.35|4498.5|4498.1|1455
1631116880000|2021-09-08 16:01:20|4500.5|4500.1|4504.25|4503.85|4504.75|4504.35|4500.5|4500.1|3910
1631116890000|2021-09-08 16:01:30|4504.5|4504.1|4503|4502.6|4505.25|4504.85|4503|4502.6|2239
1631116900000|2021-09-08 16:01:40|4502.75|4502.35|4500.5|4500.1|4502.75|4502.35|4500.5|4500.1|1941
1631116910000|2021-09-08 16:01:50|4500.75|4500.35|4500.5|4500.1|4501|4500.6|4500.25|4499.85|1223
1631116920000|2021-09-08 16:02:00|4500.75|4500.35|4500.25|4499.85|4500.75|4500.35|4499|4498.6|1771
1631116930000|2021-09-08 16:02:10|4500.5|4500.1|4501.5|4501.1|4501.5|4501.1|4500.25|4499.85|1118
1631116940000|2021-09-08 16:02:20|4501.75|4501.35|4503.5|4503.1|4503.5|4503.1|4501.5|4501.1|1162
1631116950000|2021-09-08 16:02:30|4503.25|4502.85|4504|4503.6|4504.5|4504.1|4503.25|4502.85|1391
1631116960000|2021-09-08 16:02:40|4504.25|4503.85|4504.25|4503.85|4504.25|4503.85|4503.75|4503.35|809
1631116970000|2021-09-08 16:02:50|4504|4503.6|4503.5|4503.1|4504.75|4504.35|4503.5|4503.1|1089
1631116980000|2021-09-08 16:03:00|4503.75|4503.35|4504|4503.6|4504.75|4504.35|4503.75|4503.35|1076
1631116990000|2021-09-08 16:03:10|4504.25|4503.85|4503.75|4503.35|4504.25|4503.85|4503.5|4503.1|540
1631117000000|2021-09-08 16:03:20|4503.5|4503.1|4502.5|4502.1|4503.5|4503.1|4502.25|4501.85|587
1631117010000|2021-09-08 16:03:30|4502.75|4502.35|4502.5|4502.1|4502.75|4502.35|4502|4501.6|1440
1631117020000|2021-09-08 16:03:40|4502.25|4501.85|4502.25|4501.85|4502.25|4501.85|4502|4501.6|1990
1631117030000|2021-09-08 16:03:50|4502.5|4502.1|4502.5|4502.1|4502.75|4502.35|4502.5|4502.1|468
1631117040000|2021-09-08 16:04:00|4502.25|4501.85|4502.5|4502.1|4502.5|4502.1|4502|4501.6|1096
1631117050000|2021-09-08 16:04:10|4502.75|4502.35|4502.25|4501.85|4502.75|4502.35|4502|4501.6|618
1631117060000|2021-09-08 16:04:20|4502|4501.6|4502.25|4501.85|4502.75|4502.35|4502|4501.6|472
1631117070000|2021-09-08 16:04:30|4502|4501.6|4501.75|4501.35|4502.25|4501.85|4501.75|4501.35|531
1631117080000|2021-09-08 16:04:40|4501.5|4501.1|4501.12|4500.72|4501.75|4501.35|4501.12|4500.72|291
1631117090000|2021-09-08 16:04:50|4501|4500.6|4501|4500.6|4501.75|4501.35|4501|4500.6|804
1631117100000|2021-09-08 16:05:00|4500.75|4500.35|4501.75|4501.35|4502|4501.6|4500.75|4500.35|757
1631117110000|2021-09-08 16:05:10|4502|4501.6|4502|4501.6|4502|4501.6|4501.25|4500.85|472
1631117120000|2021-09-08 16:05:20|4502.25|4501.85|4502.75|4502.35|4503|4502.6|4502.25|4501.85|540
1631117130000|2021-09-08 16:05:30|4503|4502.6|4503.25|4502.85|4503.25|4502.85|4502.75|4502.35|688
1631117140000|2021-09-08 16:05:40|4503.5|4503.1|4503.25|4502.85|4503.5|4503.1|4503|4502.6|645
1631117150000|2021-09-08 16:05:50|4503.75|4503.35|4503.25|4502.85|4503.75|4503.35|4503.25|4502.85|509
1631117160000|2021-09-08 16:06:00|4503|4502.6|4503.75|4503.35|4503.75|4503.35|4503|4502.6|645
1631117170000|2021-09-08 16:06:10|4504|4503.6|4503.25|4502.85|4504|4503.6|4503|4502.6|516
1631117180000|2021-09-08 16:06:20|4503.12|4502.72|4503.25|4502.85|4503.75|4503.35|4503|4502.6|584
1631117190000|2021-09-08 16:06:30|4503|4502.6|4503|4502.6|4503.25|4502.85|4503|4502.6|316
1631117200000|2021-09-08 16:06:40|4503.25|4502.85|4503.5|4503.1|4503.5|4503.1|4502.75|4502.35|481
1631117210000|2021-09-08 16:06:50|4503.25|4502.85|4503.75|4503.35|4503.75|4503.35|4503.25|4502.85|303
1631117220000|2021-09-08 16:07:00|4503.5|4503.1|4503.75|4503.35|4504|4503.6|4503.25|4502.85|551
1631117230000|2021-09-08 16:07:10|4504|4503.6|4503.75|4503.35|4504|4503.6|4503.75|4503.35|377
1631117240000|2021-09-08 16:07:20|4504|4503.6|4504|4503.6|4504|4503.6|4504|4503.6|560
1631117250000|2021-09-08 16:07:30|4503.75|4503.35|4504.25|4503.85|4504.25|4503.85|4503.75|4503.35|427
1631117260000|2021-09-08 16:07:40|4504.75|4504.35|4504.25|4503.85|4504.75|4504.35|4504.25|4503.85|502
1631117270000|2021-09-08 16:07:50|4504.5|4504.1|4504.75|4504.35|4505|4504.6|4504.5|4504.1|656
1631117280000|2021-09-08 16:08:00|4505.25|4504.85|4505.75|4505.35|4505.75|4505.35|4505.25|4504.85|1045
1631117290000|2021-09-08 16:08:10|4506|4505.6|4506.25|4505.85|4506.5|4506.1|4505.75|4505.35|650
1631117300000|2021-09-08 16:08:20|4506|4505.6|4506|4505.6|4506.25|4505.85|4505.5|4505.1|850
1631117310000|2021-09-08 16:08:30|4506.25|4505.85|4506|4505.6|4506.25|4505.85|4506|4505.6|314
1631117320000|2021-09-08 16:08:40|4506.25|4505.85|4506.25|4505.85|4506.25|4505.85|4506|4505.6|567
1631117330000|2021-09-08 16:08:50|4506|4505.6|4505.75|4505.35|4506|4505.6|4505.75|4505.35|312
1631117340000|2021-09-08 16:09:00|4506|4505.6|4506|4505.6|4506.5|4506.1|4505.75|4505.35|414
1631117350000|2021-09-08 16:09:10|4506.25|4505.85|4506.5|4506.1|4506.5|4506.1|4505.75|4505.35|438
1631117360000|2021-09-08 16:09:20|4506.25|4505.85|4506|4505.6|4506.5|4506.1|4506|4505.6|359
1631117370000|2021-09-08 16:09:30|4506.25|4505.85|4506.25|4505.85|4506.5|4506.1|4506.25|4505.85|282
1631117380000|2021-09-08 16:09:40|4506.5|4506.1|4506.5|4506.1|4506.75|4506.35|4506.25|4505.85|558
1631117390000|2021-09-08 16:09:50|4506.25|4505.85|4506.25|4505.85|4506.25|4505.85|4506|4505.6|260
1631117400000|2021-09-08 16:10:00|4506|4505.6|4506.25|4505.85|4506.25|4505.85|4506|4505.6|329
1631117410000|2021-09-08 16:10:10|4506.5|4506.1|4506|4505.6|4506.5|4506.1|4506|4505.6|259
1631117420000|2021-09-08 16:10:20|4506.25|4505.85|4505.75|4505.35|4506.25|4505.85|4505.75|4505.35|460
1631117430000|2021-09-08 16:10:30|4506|4505.6|4505.75|4505.35|4506|4505.6|4505.75|4505.35|296
1631117440000|2021-09-08 16:10:40|4505.5|4505.1|4505.75|4505.35|4505.75|4505.35|4505.5|4505.1|342
1631117450000|2021-09-08 16:10:50|4506|4505.6|4505.5|4505.1|4506|4505.6|4505.25|4504.85|340
1631117460000|2021-09-08 16:11:00|4505.75|4505.35|4506.5|4506.1|4506.5|4506.1|4505.5|4505.1|497
1631117470000|2021-09-08 16:11:10|4506.75|4506.35|4506.25|4505.85|4506.75|4506.35|4506.25|4505.85|795
1631117480000|2021-09-08 16:11:20|4506|4505.6|4506.5|4506.1|4506.5|4506.1|4506|4505.6|372
1631117490000|2021-09-08 16:11:30|4506.25|4505.85|4506.25|4505.85|4506.25|4505.85|4506.25|4505.85|334
1631117500000|2021-09-08 16:11:40|4505.75|4505.35|4505.75|4505.35|4506|4505.6|4505.75|4505.35|421
1631117510000|2021-09-08 16:11:50|4506|4505.6|4505.75|4505.35|4506|4505.6|4505.75|4505.35|418
1631117520000|2021-09-08 16:12:00|4506|4505.6|4506|4505.6|4506.25|4505.85|4506|4505.6|383
1631117530000|2021-09-08 16:12:10|4506.25|4505.85|4506.75|4506.35|4506.75|4506.35|4506.25|4505.85|299
1631117540000|2021-09-08 16:12:20|4507|4506.6|4507.25|4506.85|4507.25|4506.85|4506.75|4506.35|677
1631117550000|2021-09-08 16:12:30|4507|4506.6|4507|4506.6|4507.25|4506.85|4507|4506.6|233
1631117560000|2021-09-08 16:12:40|4507.25|4506.85|4507.5|4507.1|4507.75|4507.35|4507.25|4506.85|400
1631117570000|2021-09-08 16:12:50|4507.75|4507.35|4507.75|4507.35|4508|4507.6|4507.25|4506.85|788
1631117580000|2021-09-08 16:13:00|4508|4507.6|4507.75|4507.35|4508|4507.6|4507.75|4507.35|567
1631117590000|2021-09-08 16:13:10|4508|4507.6|4508.5|4508.1|4508.5|4508.1|4508|4507.6|406
1631117600000|2021-09-08 16:13:20|4508.25|4507.85|4508.75|4508.35|4508.75|4508.35|4508.25|4507.85|727
1631117610000|2021-09-08 16:13:30|4508.5|4508.1|4508.75|4508.35|4508.75|4508.35|4508.25|4507.85|413
1631117620000|2021-09-08 16:13:40|4509|4508.6|4509|4508.6|4509.25|4508.85|4508.75|4508.35|596
1631117630000|2021-09-08 16:13:50|4509.25|4508.85|4509|4508.6|4509.25|4508.85|4509|4508.6|452
1631117640000|2021-09-08 16:14:00|4508.75|4508.35|4509.25|4508.85|4509.75|4509.35|4508.5|4508.1|910
1631117650000|2021-09-08 16:14:10|4509.5|4509.1|4509.25|4508.85|4509.5|4509.1|4509.25|4508.85|405
1631117660000|2021-09-08 16:14:20|4509.5|4509.1|4509|4508.6|4509.5|4509.1|4509|4508.6|346
1631117670000|2021-09-08 16:14:30|4508.5|4508.1|4508.5|4508.1|4508.5|4508.1|4508.5|4508.1|618
1631117680000|2021-09-08 16:14:40|4508.75|4508.35|4508.25|4507.85|4508.75|4508.35|4508.25|4507.85|769
1631117690000|2021-09-08 16:14:50|4508|4507.6|4508.25|4507.85|4508.5|4508.1|4508|4507.6|416
1631117700000|2021-09-08 16:15:00|4508.5|4508.1|4508.5|4508.1|4508.75|4508.35|4508.25|4507.85|469
1631117710000|2021-09-08 16:15:10|4508.75|4508.35|4508|4507.6|4508.75|4508.35|4508|4507.6|517
1631117720000|2021-09-08 16:15:20|4508.25|4507.85|4508.25|4507.85|4508.75|4508.35|4508.25|4507.85|204
1631117730000|2021-09-08 16:15:30|4508.5|4508.1|4508.5|4508.1|4508.75|4508.35|4508|4507.6|427
1631117740000|2021-09-08 16:15:40|4508.75|4508.35|4508.75|4508.35|4508.75|4508.35|4508.75|4508.35|187
1631117750000|2021-09-08 16:15:50|4508.5|4508.1|4508.5|4508.1|4508.5|4508.1|4508.5|4508.1|555
1631117760000|2021-09-08 16:16:00|4508.75|4508.35|4509|4508.6|4509|4508.6|4508.5|4508.1|554
1631117770000|2021-09-08 16:16:10|4508.75|4508.35|4508.75|4508.35|4508.75|4508.35|4508.75|4508.35|278
1631117780000|2021-09-08 16:16:20|4509|4508.6|4509.5|4509.1|4509.5|4509.1|4509|4508.6|400
1631117790000|2021-09-08 16:16:30|4509.25|4508.85|4509.75|4509.35|4509.75|4509.35|4509.25|4508.85|7602
1631117800000|2021-09-08 16:16:40|4510|4509.6|4509.5|4509.1|4510|4509.6|4509.25|4508.85|484
1631117810000|2021-09-08 16:16:50|4509.25|4508.85|4509.75|4509.35|4509.75|4509.35|4509.25|4508.85|174
1631117820000|2021-09-08 16:17:00|4509.5|4509.1|4509.75|4509.35|4510|4509.6|4509.5|4509.1|802
1631117830000|2021-09-08 16:17:10|4510|4509.6|4510|4509.6|4510.25|4509.85|4510|4509.6|600
1631117840000|2021-09-08 16:17:20|4509.75|4509.35|4509.75|4509.35|4509.75|4509.35|4509.75|4509.35|585
1631117850000|2021-09-08 16:17:30|4510|4509.6|4509.75|4509.35|4510|4509.6|4509.75|4509.35|370
1631117860000|2021-09-08 16:17:40|4510|4509.6|4510|4509.6|4510.25|4509.85|4510|4509.6|293
1631117870000|2021-09-08 16:17:50|4509.75|4509.35|4510.25|4509.85|4510.25|4509.85|4509.75|4509.35|114
1631117880000|2021-09-08 16:18:00|4510|4509.6|4510|4509.6|4510.25|4509.85|4510|4509.6|410
1631117890000|2021-09-08 16:18:10|4510.12|4509.72|4509.75|4509.35|4510.12|4509.72|4509.75|4509.35|324
1631117900000|2021-09-08 16:18:20|4510|4509.6|4509.75|4509.35|4510|4509.6|4509.75|4509.35|339
1631117910000|2021-09-08 16:18:30|4510|4509.6|4509.75|4509.35|4510|4509.6|4509.75|4509.35|193
1631117920000|2021-09-08 16:18:40|4510|4509.6|4509.75|4509.35|4510|4509.6|4509.75|4509.35|167
1631117930000|2021-09-08 16:18:50|4510|4509.6|4509.75|4509.35|4510.25|4509.85|4509.75|4509.35|483
1631117940000|2021-09-08 16:19:00|4510|4509.6|4510.25|4509.85|4510.25|4509.85|4510|4509.6|366
1631117950000|2021-09-08 16:19:10|4510|4509.6|4510.25|4509.85|4510.25|4509.85|4509.75|4509.35|762
1631117960000|2021-09-08 16:19:20|4510.5|4510.1|4510.25|4509.85|4510.5|4510.1|4510.25|4509.85|465
1631117970000|2021-09-08 16:19:30|||||||||39
1631117980000|2021-09-08 16:19:40|4510.5|4510.1|4510.5|4510.1|4510.75|4510.35|4510.5|4510.1|620
1631117990000|2021-09-08 16:19:50|4510.75|4510.35|4511.5|4511.1|4511.5|4511.1|4510.75|4510.35|1032
1631118000000|2021-09-08 16:20:00|4511.25|4510.85|4511.25|4510.85|4511.75|4511.35|4511.25|4510.85|938
1631118010000|2021-09-08 16:20:10|4511.5|4511.1|4511|4510.6|4511.5|4511.1|4511|4510.6|298
1631118020000|2021-09-08 16:20:20|4511.25|4510.85|4511.5|4511.1|4511.5|4511.1|4511.25|4510.85|390
1631118030000|2021-09-08 16:20:30|4511.25|4510.85|4511.5|4511.1|4511.5|4511.1|4511.25|4510.85|367
1631118040000|2021-09-08 16:20:40|4511.25|4510.85|4511.25|4510.85|4511.5|4511.1|4511.25|4510.85|294
1631118050000|2021-09-08 16:20:50|4511|4510.6|4511.25|4510.85|4511.25|4510.85|4511|4510.6|261
1631118060000|2021-09-08 16:21:00|4511.5|4511.1|4511|4510.6|4511.75|4511.35|4511|4510.6|1007
1631118070000|2021-09-08 16:21:10|4510.75|4510.35|4511|4510.6|4511|4510.6|4510.75|4510.35|332
1631118080000|2021-09-08 16:21:20|4510.75|4510.35|4511|4510.6|4511|4510.6|4510.75|4510.35|289
1631118090000|2021-09-08 16:21:30|4511.25|4510.85|4511|4510.6|4511.5|4511.1|4511|4510.6|514
1631118100000|2021-09-08 16:21:40|4511.25|4510.85|4511|4510.6|4511.25|4510.85|4511|4510.6|607
1631118110000|2021-09-08 16:21:50|4511.25|4510.85|4511.25|4510.85|4511.25|4510.85|4511.25|4510.85|207
1631118120000|2021-09-08 16:22:00|4511.5|4511.1|4510.75|4510.35|4511.5|4511.1|4510.75|4510.35|419
1631118130000|2021-09-08 16:22:10|4511|4510.6|4510.75|4510.35|4511.25|4510.85|4510.75|4510.35|440
1631118140000|2021-09-08 16:22:20|4510.62|4510.22|4510.75|4510.35|4510.75|4510.35|4510.5|4510.1|304
1631118150000|2021-09-08 16:22:30|4511|4510.6|4511.25|4510.85|4511.25|4510.85|4511|4510.6|239
1631118160000|2021-09-08 16:22:40|4511.5|4511.1|4511.25|4510.85|4511.5|4511.1|4511|4510.6|558
1631118170000|2021-09-08 16:22:50|4511.5|4511.1|4511.25|4510.85|4511.5|4511.1|4511.25|4510.85|791
1631118180000|2021-09-08 16:23:00|4511|4510.6|4511|4510.6|4511.25|4510.85|4511|4510.6|557
1631118190000|2021-09-08 16:23:10|4511.25|4510.85|4511.25|4510.85|4511.25|4510.85|4511|4510.6|142
1631118200000|2021-09-08 16:23:20|4511.5|4511.1|4511.5|4511.1|4511.5|4511.1|4511.5|4511.1|217
1631118210000|2021-09-08 16:23:30|4511.75|4511.35|4511.5|4511.1|4511.75|4511.35|4511.5|4511.1|241
1631118220000|2021-09-08 16:23:40|4511.75|4511.35|4511.75|4511.35|4511.75|4511.35|4511.5|4511.1|331
1631118230000|2021-09-08 16:23:50|4512|4511.6|4512|4511.6|4512|4511.6|4512|4511.6|367
1631118240000|2021-09-08 16:24:00|4511.75|4511.35|4512|4511.6|4512|4511.6|4511.75|4511.35|542
1631118250000|2021-09-08 16:24:10|4512.25|4511.85|4512.25|4511.85|4512.5|4512.1|4512.25|4511.85|373
1631118260000|2021-09-08 16:24:20|4512.5|4512.1|4512.75|4512.35|4512.75|4512.35|4512.25|4511.85|484
1631118270000|2021-09-08 16:24:30|4513|4512.6|4512.25|4511.85|4513|4512.6|4512.25|4511.85|877
1631118280000|2021-09-08 16:24:40|4512.5|4512.1|4512|4511.6|4512.5|4512.1|4512|4511.6|518
1631118290000|2021-09-08 16:24:50|4512.25|4511.85|4512.25|4511.85|4512.5|4512.1|4512.25|4511.85|451
1631118300000|2021-09-08 16:25:00|4512|4511.6|4512.5|4512.1|4512.75|4512.35|4512|4511.6|548
1631118310000|2021-09-08 16:25:10|4512.25|4511.85|4512.25|4511.85|4512.25|4511.85|4512|4511.6|239
1631118320000|2021-09-08 16:25:20|4512|4511.6|4512.25|4511.85|4512.25|4511.85|4512|4511.6|276
1631118330000|2021-09-08 16:25:30|4512.5|4512.1|4513.25|4512.85|4513.5|4513.1|4512.5|4512.1|708
1631118340000|2021-09-08 16:25:40|4513.5|4513.1|4513|4512.6|4514|4513.6|4513|4512.6|1413
1631118350000|2021-09-08 16:25:50|4512.75|4512.35|4512.5|4512.1|4512.75|4512.35|4512.5|4512.1|709
1631118360000|2021-09-08 16:26:00|4512.75|4512.35|4511.75|4511.35|4512.75|4512.35|4511.5|4511.1|2643
1631118370000|2021-09-08 16:26:10|4512|4511.6|4512|4511.6|4512.5|4512.1|4511.75|4511.35|689
1631118380000|2021-09-08 16:26:20|4511.75|4511.35|4511.5|4511.1|4512|4511.6|4511.5|4511.1|363
1631118390000|2021-09-08 16:26:30|4511.75|4511.35|4511.5|4511.1|4512.25|4511.85|4511.5|4511.1|315
1631118400000|2021-09-08 16:26:40|4511.25|4510.85|4511.5|4511.1|4511.5|4511.1|4511.25|4510.85|271
1631118410000|2021-09-08 16:26:50|4511.25|4510.85|4511.25|4510.85|4511.75|4511.35|4511.25|4510.85|850
1631118420000|2021-09-08 16:27:00|4511.5|4511.1|4511.5|4511.1|4512.25|4511.85|4511.5|4511.1|984
1631118430000|2021-09-08 16:27:10|||||||||231
1631118440000|2021-09-08 16:27:20|4511.75|4511.35|4511.62|4511.22|4511.75|4511.35|4511.62|4511.22|411
1631118450000|2021-09-08 16:27:30|4511.75|4511.35|4511.75|4511.35|4512|4511.6|4511.75|4511.35|138
1631118460000|2021-09-08 16:27:40|4512|4511.6|4512|4511.6|4512.25|4511.85|4512|4511.6|544
1631118470000|2021-09-08 16:27:50|4512.25|4511.85|4512.25|4511.85|4512.25|4511.85|4512.25|4511.85|122
1631118480000|2021-09-08 16:28:00|4512.5|4512.1|4512.5|4512.1|4512.5|4512.1|4512.5|4512.1|280
1631118490000|2021-09-08 16:28:10|4512.75|4512.35|4512.5|4512.1|4512.75|4512.35|4512.5|4512.1|427
1631118500000|2021-09-08 16:28:20|4512.75|4512.35|4512.75|4512.35|4512.75|4512.35|4512.75|4512.35|116
1631118510000|2021-09-08 16:28:30|4512.5|4512.1|4512.25|4511.85|4512.5|4512.1|4512.25|4511.85|102
1631118520000|2021-09-08 16:28:40|4512|4511.6|4512.25|4511.85|4512.25|4511.85|4512|4511.6|239
1631118530000|2021-09-08 16:28:50|||||||||12
1631118540000|2021-09-08 16:29:00|4512.5|4512.1|4512.5|4512.1|4512.75|4512.35|4512.5|4512.1|657
1631118550000|2021-09-08 16:29:10|4512.75|4512.35|4512.5|4512.1|4512.75|4512.35|4512.5|4512.1|74
1631118560000|2021-09-08 16:29:20|4512.25|4511.85|4512.75|4512.35|4512.75|4512.35|4512.25|4511.85|394
1631118570000|2021-09-08 16:29:30|4512.5|4512.1|4512.25|4511.85|4512.5|4512.1|4512.25|4511.85|157
1631118580000|2021-09-08 16:29:40|4512.5|4512.1|4512.5|4512.1|4512.5|4512.1|4512.5|4512.1|177
1631118590000|2021-09-08 16:29:50|4512.75|4512.35|4512.75|4512.35|4512.75|4512.35|4512.5|4512.1|236
1631118600000|2021-09-08 16:30:00|4512.5|4512.1|4512.75|4512.35|4513|4512.6|4512.5|4512.1|505
1631118610000|2021-09-08 16:30:10|4512.5|4512.1|4512.5|4512.1|4512.75|4512.35|4512.25|4511.85|463
1631118620000|2021-09-08 16:30:20|4512.25|4511.85|4512.5|4512.1|4512.5|4512.1|4512.25|4511.85|406
1631118630000|2021-09-08 16:30:30|4512.75|4512.35|4512.5|4512.1|4512.75|4512.35|4512.5|4512.1|354
1631118640000|2021-09-08 16:30:40|4512.75|4512.35|4512|4511.6|4512.75|4512.35|4512|4511.6|331
1631118650000|2021-09-08 16:30:50|4511.75|4511.35|4512|4511.6|4512|4511.6|4511.75|4511.35|361
1631118660000|2021-09-08 16:31:00|4512.25|4511.85|4512|4511.6|4512.25|4511.85|4512|4511.6|454
1631118670000|2021-09-08 16:31:10|4512.25|4511.85|4512.25|4511.85|4512.25|4511.85|4512.25|4511.85|134
1631118680000|2021-09-08 16:31:20|||||||||143
1631118690000|2021-09-08 16:31:30|4512.5|4512.1|4512.5|4512.1|4512.75|4512.35|4512.5|4512.1|260
1631118700000|2021-09-08 16:31:40|4512.75|4512.35|4512.5|4512.1|4512.75|4512.35|4512.25|4511.85|315
1631118710000|2021-09-08 16:31:50|4512.25|4511.85|4512.5|4512.1|4512.5|4512.1|4512.25|4511.85|308
1631118720000|2021-09-08 16:32:00|4512.25|4511.85|4512.5|4512.1|4512.5|4512.1|4512.25|4511.85|452
1631118730000|2021-09-08 16:32:10|4512.25|4511.85|4512.25|4511.85|4512.25|4511.85|4512.25|4511.85|183
1631118740000|2021-09-08 16:32:20|4512|4511.6|4512.25|4511.85|4512.25|4511.85|4511.75|4511.35|317
1631118750000|2021-09-08 16:32:30|4512.5|4512.1|4512|4511.6|4512.5|4512.1|4512|4511.6|1626
1631118760000|2021-09-08 16:32:40|4512.25|4511.85|4512.25|4511.85|4512.25|4511.85|4512|4511.6|375
1631118770000|2021-09-08 16:32:50|4512|4511.6|4512|4511.6|4512|4511.6|4512|4511.6|243
1631118780000|2021-09-08 16:33:00|4511.75|4511.35|4512.25|4511.85|4512.5|4512.1|4511.5|4511.1|466
1631118790000|2021-09-08 16:33:10|4512.5|4512.1|4512.25|4511.85|4512.5|4512.1|4512.25|4511.85|352
1631118800000|2021-09-08 16:33:20|4512.5|4512.1|4512.25|4511.85|4512.5|4512.1|4512.25|4511.85|478
1631118810000|2021-09-08 16:33:30|4512|4511.6|4512|4511.6|4512|4511.6|4512|4511.6|246
1631118820000|2021-09-08 16:33:40|||||||||11
1631118830000|2021-09-08 16:33:50|4512.12|4511.72|4512|4511.6|4512.25|4511.85|4512|4511.6|611
1631118840000|2021-09-08 16:34:00|4512.25|4511.85|4512|4511.6|4512.25|4511.85|4512|4511.6|346
1631118850000|2021-09-08 16:34:10|4511.75|4511.35|4511.75|4511.35|4511.75|4511.35|4511.75|4511.35|118
1631118860000|2021-09-08 16:34:20|4512|4511.6|4512|4511.6|4512|4511.6|4512|4511.6|174
1631118870000|2021-09-08 16:34:30|4512.25|4511.85|4512|4511.6|4512.5|4512.1|4512|4511.6|258
1631118880000|2021-09-08 16:34:40|||||||||163
1631118890000|2021-09-08 16:34:50|4511.75|4511.35|4512.25|4511.85|4512.25|4511.85|4511.75|4511.35|111
1631118900000|2021-09-08 16:35:00|4512.5|4512.1|4512.5|4512.1|4512.5|4512.1|4512.25|4511.85|240
1631118910000|2021-09-08 16:35:10|4512.25|4511.85|4512.75|4512.35|4512.75|4512.35|4512.25|4511.85|171
1631118920000|2021-09-08 16:35:20|4512.5|4512.1|4512.25|4511.85|4512.5|4512.1|4512.25|4511.85|219
1631118930000|2021-09-08 16:35:30|4512|4511.6|4512|4511.6|4512|4511.6|4512|4511.6|90
1631118940000|2021-09-08 16:35:40|||||||||162
1631118950000|2021-09-08 16:35:50|4512.25|4511.85|4512|4511.6|4512.25|4511.85|4512|4511.6|116
1631118960000|2021-09-08 16:36:00|4512.25|4511.85|4512.25|4511.85|4512.25|4511.85|4512.25|4511.85|114
1631118970000|2021-09-08 16:36:10|4512|4511.6|4512|4511.6|4512|4511.6|4512|4511.6|64
1631118980000|2021-09-08 16:36:20|4511.75|4511.35|4511.75|4511.35|4511.75|4511.35|4511.75|4511.35|8609
1631118990000|2021-09-08 16:36:30|4511.5|4511.1|4511.5|4511.1|4511.5|4511.1|4511.5|4511.1|625
1631119000000|2021-09-08 16:36:40|||||||||152
1631119010000|2021-09-08 16:36:50|4511.25|4510.85|4511.25|4510.85|4511.25|4510.85|4511.25|4510.85|190
1631119020000|2021-09-08 16:37:00|4511|4510.6|4511|4510.6|4511|4510.6|4510.75|4510.35|1462
1631119030000|2021-09-08 16:37:10|4510.75|4510.35|4510.75|4510.35|4510.75|4510.35|4510.75|4510.35|258
1631119040000|2021-09-08 16:37:20|4510.5|4510.1|4510.5|4510.1|4510.5|4510.1|4510.5|4510.1|248
1631119050000|2021-09-08 16:37:30|4510.25|4509.85|4510.25|4509.85|4510.25|4509.85|4510.25|4509.85|596
1631119060000|2021-09-08 16:37:40|4510|4509.6|4510|4509.6|4510.5|4510.1|4510|4509.6|1313
1631119070000|2021-09-08 16:37:50|||||||||307
1631119080000|2021-09-08 16:38:00|||||||||327
1631119090000|2021-09-08 16:38:10|4509.75|4509.35|4509.75|4509.35|4509.75|4509.35|4509.75|4509.35|225
1631119100000|2021-09-08 16:38:20|4509.5|4509.1|4509.25|4508.85|4509.5|4509.1|4509.25|4508.85|500
1631119110000|2021-09-08 16:38:30|4509|4508.6|4508.75|4508.35|4509|4508.6|4508.75|4508.35|1177
1631119120000|2021-09-08 16:38:40|4509|4508.6|4509.25|4508.85|4509.5|4509.1|4509|4508.6|526
1631119130000|2021-09-08 16:38:50|4509.37|4508.97|4509.5|4509.1|4509.5|4509.1|4509.37|4508.97|162
1631119140000|2021-09-08 16:39:00|4509.75|4509.35|4509.75|4509.35|4509.75|4509.35|4509.5|4509.1|370
1631119150000|2021-09-08 16:39:10|4509.5|4509.1|4509.75|4509.35|4509.75|4509.35|4509.25|4508.85|165
1631119160000|2021-09-08 16:39:20|4509.5|4509.1|4509.5|4509.1|4509.5|4509.1|4509.25|4508.85|201
1631119170000|2021-09-08 16:39:30|4509.75|4509.35|4509.25|4508.85|4509.75|4509.35|4509.25|4508.85|189
1631119180000|2021-09-08 16:39:40|4509|4508.6|4509.25|4508.85|4509.25|4508.85|4509|4508.6|298
1631119190000|2021-09-08 16:39:50|4509.5|4509.1|4509.25|4508.85|4509.5|4509.1|4509.25|4508.85|93
1631119200000|2021-09-08 16:40:00|4509.33|4508.93|4509.33|4508.93|4509.58|4509.18|4509.33|4508.93|108
1631119210000|2021-09-08 16:40:10|4509.58|4509.18|4510.08|4509.68|4510.08|4509.68|4509.58|4509.18|273
1631119220000|2021-09-08 16:40:20|4509.83|4509.43|4510.08|4509.68|4510.33|4509.93|4509.83|4509.43|300
1631119230000|2021-09-08 16:40:30|4510.33|4509.93|4510.33|4509.93|4510.33|4509.93|4510.08|4509.68|155
1631119240000|2021-09-08 16:40:40|4510.58|4510.18|4510.33|4509.93|4510.58|4510.18|4510.33|4509.93|312
1631119250000|2021-09-08 16:40:50|4510.08|4509.68|4509.83|4509.43|4510.08|4509.68|4509.83|4509.43|298
1631119260000|2021-09-08 16:41:00|4510.08|4509.68|4510.58|4510.18|4510.58|4510.18|4510.08|4509.68|307
1631119270000|2021-09-08 16:41:10|4510.33|4509.93|4510.33|4509.93|4510.58|4510.18|4510.33|4509.93|194
1631119280000|2021-09-08 16:41:20|4510.58|4510.18|4510.58|4510.18|4510.58|4510.18|4510.33|4509.93|179
1631119290000|2021-09-08 16:41:30|||||||||150
1631119300000|2021-09-08 16:41:40|4510.83|4510.43|4510.58|4510.18|4510.83|4510.43|4510.58|4510.18|202
1631119310000|2021-09-08 16:41:50|4510.83|4510.43|4511.08|4510.68|4511.08|4510.68|4510.83|4510.43|140
1631119320000|2021-09-08 16:42:00|4511.33|4510.93|4511.58|4511.18|4511.58|4511.18|4511.08|4510.68|543
1631119330000|2021-09-08 16:42:10|4511.83|4511.43|4511.83|4511.43|4511.83|4511.43|4511.83|4511.43|160
1631119340000|2021-09-08 16:42:20|4511.58|4511.18|4511.08|4510.68|4511.58|4511.18|4511.08|4510.68|178
1631119350000|2021-09-08 16:42:30|4511.33|4510.93|4510.58|4510.18|4511.33|4510.93|4510.58|4510.18|203
1631119360000|2021-09-08 16:42:40|4510.83|4510.43|4510.58|4510.18|4510.83|4510.43|4510.58|4510.18|421
1631119370000|2021-09-08 16:42:50|4510.33|4509.93|4510.08|4509.68|4510.58|4510.18|4510.08|4509.68|254
1631119380000|2021-09-08 16:43:00|4510.2|4509.8|4510.33|4509.93|4510.58|4510.18|4510.2|4509.8|244
1631119390000|2021-09-08 16:43:10|||||||||111
1631119400000|2021-09-08 16:43:20|4510.08|4509.68|4510.08|4509.68|4510.08|4509.68|4510.08|4509.68|51
1631119410000|2021-09-08 16:43:30|||||||||365
1631119420000|2021-09-08 16:43:40|4510.33|4509.93|4510.08|4509.68|4510.33|4509.93|4510.08|4509.68|263
1631119430000|2021-09-08 16:43:50|||||||||157
1631119440000|2021-09-08 16:44:00|4509.83|4509.43|4510.08|4509.68|4510.08|4509.68|4509.83|4509.43|134
1631119450000|2021-09-08 16:44:10|4509.83|4509.43|4510.08|4509.68|4510.08|4509.68|4509.83|4509.43|94
1631119460000|2021-09-08 16:44:20|4509.83|4509.43|4510.08|4509.68|4510.08|4509.68|4509.83|4509.43|174
1631119470000|2021-09-08 16:44:30|4509.83|4509.43|4509.83|4509.43|4509.83|4509.43|4509.58|4509.18|204
1631119480000|2021-09-08 16:44:40|4509.58|4509.18|4509.58|4509.18|4509.58|4509.18|4509.58|4509.18|243
1631119490000|2021-09-08 16:44:50|4509.83|4509.43|4509.83|4509.43|4509.83|4509.43|4509.83|4509.43|104
1631119500000|2021-09-08 16:45:00|4509.58|4509.18|4509.58|4509.18|4509.58|4509.18|4509.33|4508.93|280
1631119510000|2021-09-08 16:45:10|4509.33|4508.93|4509.08|4508.68|4509.58|4509.18|4508.83|4508.43|416
1631119520000|2021-09-08 16:45:20|4508.83|4508.43|4508.83|4508.43|4508.83|4508.43|4508.83|4508.43|132
1631119530000|2021-09-08 16:45:30|4509.08|4508.68|4508.83|4508.43|4509.08|4508.68|4508.83|4508.43|342
1631119540000|2021-09-08 16:45:40|4508.58|4508.18|4508.58|4508.18|4508.58|4508.18|4508.58|4508.18|231
1631119550000|2021-09-08 16:45:50|4508.33|4507.93|4508.33|4507.93|4508.33|4507.93|4508.33|4507.93|478
1631119560000|2021-09-08 16:46:00|4508.58|4508.18|4508.33|4507.93|4508.83|4508.43|4508.33|4507.93|604
1631119570000|2021-09-08 16:46:10|4508.08|4507.68|4508.08|4507.68|4508.33|4507.93|4508.08|4507.68|512
1631119580000|2021-09-08 16:46:20|4508.33|4507.93|4508.08|4507.68|4508.33|4507.93|4508.08|4507.68|203
1631119590000|2021-09-08 16:46:30|4507.83|4507.43|4507.83|4507.43|4507.83|4507.43|4507.58|4507.18|785
1631119600000|2021-09-08 16:46:40|4507.58|4507.18|4507.58|4507.18|4507.83|4507.43|4507.58|4507.18|306
1631119610000|2021-09-08 16:46:50|4507.83|4507.43|4507.83|4507.43|4507.83|4507.43|4507.58|4507.18|345
1631119620000|2021-09-08 16:47:00|4507.58|4507.18|4507.58|4507.18|4507.83|4507.43|4507.58|4507.18|286
1631119630000|2021-09-08 16:47:10|4507.33|4506.93|4507.83|4507.43|4507.83|4507.43|4507.33|4506.93|144
1631119640000|2021-09-08 16:47:20|4508.08|4507.68|4507.83|4507.43|4508.08|4507.68|4507.83|4507.43|230
1631119650000|2021-09-08 16:47:30|4507.58|4507.18|4507.33|4506.93|4507.58|4507.18|4507.33|4506.93|182
1631119660000|2021-09-08 16:47:40|4507.58|4507.18|4507.83|4507.43|4507.83|4507.43|4507.58|4507.18|150
1631119670000|2021-09-08 16:47:50|4507.58|4507.18|4507.83|4507.43|4507.83|4507.43|4507.58|4507.18|294
1631119680000|2021-09-08 16:48:00|4508.08|4507.68|4507.83|4507.43|4508.08|4507.68|4507.83|4507.43|528
1631119690000|2021-09-08 16:48:10|||||||||362
1631119700000|2021-09-08 16:48:20|||||||||56
1631119710000|2021-09-08 16:48:30|4508.08|4507.68|4508.08|4507.68|4508.33|4507.93|4508.08|4507.68|183
1631119720000|2021-09-08 16:48:40|4507.83|4507.43|4507.83|4507.43|4507.83|4507.43|4507.83|4507.43|353
1631119730000|2021-09-08 16:48:50|||||||||115
1631119740000|2021-09-08 16:49:00|4508.08|4507.68|4509.08|4508.68|4509.08|4508.68|4508.08|4507.68|557
1631119750000|2021-09-08 16:49:10|4508.83|4508.43|4509.08|4508.68|4509.08|4508.68|4508.83|4508.43|199
1631119760000|2021-09-08 16:49:20|4508.83|4508.43|4509.58|4509.18|4509.58|4509.18|4508.83|4508.43|176
1631119770000|2021-09-08 16:49:30|4509.83|4509.43|4509.83|4509.43|4510.08|4509.68|4509.83|4509.43|474
1631119780000|2021-09-08 16:49:40|4510.08|4509.68|4509.58|4509.18|4510.08|4509.68|4509.58|4509.18|306
1631119790000|2021-09-08 16:49:50|4509.33|4508.93|4509.33|4508.93|4509.58|4509.18|4509.33|4508.93|221
1631119800000|2021-09-08 16:50:00|4509.58|4509.18|4509.33|4508.93|4509.58|4509.18|4509.33|4508.93|87
1631119810000|2021-09-08 16:50:10|4509.08|4508.68|4509.33|4508.93|4509.33|4508.93|4509.08|4508.68|148
1631119820000|2021-09-08 16:50:20|4509.08|4508.68|4508.58|4508.18|4509.08|4508.68|4508.58|4508.18|176
1631119830000|2021-09-08 16:50:30|4508.33|4507.93|4508.58|4508.18|4508.7|4508.3|4508.33|4507.93|240
1631119840000|2021-09-08 16:50:40|4508.83|4508.43|4508.83|4508.43|4509.08|4508.68|4508.83|4508.43|142
1631119850000|2021-09-08 16:50:50|4508.7|4508.3|4508.58|4508.18|4508.83|4508.43|4508.58|4508.18|190
1631119860000|2021-09-08 16:51:00|4508.33|4507.93|4508.83|4508.43|4508.83|4508.43|4508.33|4507.93|226
1631119870000|2021-09-08 16:51:10|4508.58|4508.18|4509.33|4508.93|4509.33|4508.93|4508.58|4508.18|272
1631119880000|2021-09-08 16:51:20|4509.08|4508.68|4509.08|4508.68|4509.08|4508.68|4509.08|4508.68|235
1631119890000|2021-09-08 16:51:30|4509.33|4508.93|4509.58|4509.18|4509.58|4509.18|4509.33|4508.93|175
1631119900000|2021-09-08 16:51:40|4509.33|4508.93|4509.58|4509.18|4509.58|4509.18|4509.33|4508.93|100
1631119910000|2021-09-08 16:51:50|4509.33|4508.93|4509.33|4508.93|4509.83|4509.43|4509.33|4508.93|328
1631119920000|2021-09-08 16:52:00|4509.58|4509.18|4509.33|4508.93|4509.58|4509.18|4509.33|4508.93|99
1631119930000|2021-09-08 16:52:10|4509.08|4508.68|4509.08|4508.68|4509.08|4508.68|4509.08|4508.68|685
1631119940000|2021-09-08 16:52:20|4508.83|4508.43|4508.58|4508.18|4508.83|4508.43|4508.33|4507.93|701
1631119950000|2021-09-08 16:52:30|4508.7|4508.3|4508.58|4508.18|4509.08|4508.68|4508.58|4508.18|656
1631119960000|2021-09-08 16:52:40|4508.83|4508.43|4509.08|4508.68|4509.08|4508.68|4508.58|4508.18|200
1631119970000|2021-09-08 16:52:50|4508.83|4508.43|4509.33|4508.93|4509.33|4508.93|4508.83|4508.43|224
1631119980000|2021-09-08 16:53:00|4509.08|4508.68|4509.08|4508.68|4509.33|4508.93|4509.08|4508.68|222
1631119990000|2021-09-08 16:53:10|4509.33|4508.93|4509.58|4509.18|4509.58|4509.18|4509.33|4508.93|190
1631120000000|2021-09-08 16:53:20|4509.33|4508.93|4509.83|4509.43|4510.08|4509.68|4509.33|4508.93|301
1631120010000|2021-09-08 16:53:30|4510.08|4509.68|4510.08|4509.68|4510.08|4509.68|4510.08|4509.68|150
1631120020000|2021-09-08 16:53:40|4509.83|4509.43|4509.83|4509.43|4510.08|4509.68|4509.83|4509.43|113
1631120030000|2021-09-08 16:53:50|4509.7|4509.3|4509.58|4509.18|4509.83|4509.43|4509.58|4509.18|194
1631120040000|2021-09-08 16:54:00|4509.83|4509.43|4509.58|4509.18|4509.83|4509.43|4509.33|4508.93|335
1631120050000|2021-09-08 16:54:10|4509.33|4508.93|4509.83|4509.43|4509.83|4509.43|4509.33|4508.93|196
1631120060000|2021-09-08 16:54:20|4509.58|4509.18|4509.58|4509.18|4509.58|4509.18|4509.58|4509.18|6934
1631120070000|2021-09-08 16:54:30|4509.33|4508.93|4509.83|4509.43|4509.83|4509.43|4509.33|4508.93|142
1631120080000|2021-09-08 16:54:40|4509.58|4509.18|4509.08|4508.68|4509.58|4509.18|4509.08|4508.68|160
1631120090000|2021-09-08 16:54:50|4509.03|4508.63|4509.03|4508.63|4509.03|4508.63|4508.78|4508.38|176
1631120100000|2021-09-08 16:55:00|4508.78|4508.38|4509.28|4508.88|4509.28|4508.88|4508.78|4508.38|147
1631120110000|2021-09-08 16:55:10|4509.03|4508.63|4509.78|4509.38|4509.78|4509.38|4509.03|4508.63|177
1631120120000|2021-09-08 16:55:20|4509.53|4509.13|4509.53|4509.13|4509.78|4509.38|4509.53|4509.13|100
1631120130000|2021-09-08 16:55:30|4509.28|4508.88|4509.03|4508.63|4509.28|4508.88|4509.03|4508.63|136
1631120140000|2021-09-08 16:55:40|4509.28|4508.88|4509.53|4509.13|4509.53|4509.13|4509.03|4508.63|245
1631120150000|2021-09-08 16:55:50|4509.78|4509.38|4509.53|4509.13|4509.78|4509.38|4509.53|4509.13|88
1631120160000|2021-09-08 16:56:00|4509.28|4508.88|4509.53|4509.13|4509.78|4509.38|4509.03|4508.63|210
1631120170000|2021-09-08 16:56:10|4509.78|4509.38|4509.53|4509.13|4509.78|4509.38|4509.53|4509.13|219
1631120180000|2021-09-08 16:56:20|4509.28|4508.88|4509.28|4508.88|4509.28|4508.88|4509.28|4508.88|72
1631120190000|2021-09-08 16:56:30|4509.03|4508.63|4508.78|4508.38|4509.03|4508.63|4508.53|4508.13|192
1631120200000|2021-09-08 16:56:40|4508.53|4508.13|4508.28|4507.88|4508.53|4508.13|4508.03|4507.63|321
1631120210000|2021-09-08 16:56:50|4508.03|4507.63|4508.28|4507.88|4508.53|4508.13|4508.03|4507.63|235
1631120220000|2021-09-08 16:57:00|4508.53|4508.13|4508.53|4508.13|4508.78|4508.38|4508.53|4508.13|123
1631120230000|2021-09-08 16:57:10|4508.65|4508.25|4508.78|4508.38|4508.78|4508.38|4508.65|4508.25|52
1631120240000|2021-09-08 16:57:20|4508.65|4508.25|4509.28|4508.88|4509.28|4508.88|4508.65|4508.25|273
1631120250000|2021-09-08 16:57:30|||||||||56
1631120260000|2021-09-08 16:57:40|4509.03|4508.63|4509.28|4508.88|4509.4|4509|4509.03|4508.63|385
1631120270000|2021-09-08 16:57:50|4509.03|4508.63|4509.03|4508.63|4509.03|4508.63|4509.03|4508.63|158
1631120280000|2021-09-08 16:58:00|4508.78|4508.38|4508.78|4508.38|4508.78|4508.38|4508.78|4508.38|154
1631120290000|2021-09-08 16:58:10|4508.53|4508.13|4508.53|4508.13|4508.78|4508.38|4508.53|4508.13|221
1631120300000|2021-09-08 16:58:20|4508.28|4507.88|4508.28|4507.88|4508.53|4508.13|4508.28|4507.88|378
1631120310000|2021-09-08 16:58:30|4508.03|4507.63|4508.03|4507.63|4508.03|4507.63|4508.03|4507.63|1136
1631120320000|2021-09-08 16:58:40|||||||||171
1631120330000|2021-09-08 16:58:50|4508.28|4507.88|4508.28|4507.88|4508.28|4507.88|4508.03|4507.63|680
1631120340000|2021-09-08 16:59:00|4508.03|4507.63|4508.28|4507.88|4508.28|4507.88|4508.03|4507.63|537
1631120350000|2021-09-08 16:59:10|4508.03|4507.63|4508.28|4507.88|4508.28|4507.88|4508.03|4507.63|226
1631120360000|2021-09-08 16:59:20|4508.53|4508.13|4508.03|4507.63|4508.53|4508.13|4508.03|4507.63|122
1631120370000|2021-09-08 16:59:30|4508.28|4507.88|4507.78|4507.38|4508.28|4507.88|4507.78|4507.38|144
1631120380000|2021-09-08 16:59:40|4508.03|4507.63|4508.03|4507.63|4508.28|4507.88|4507.78|4507.38|152
1631120390000|2021-09-08 16:59:50|4507.78|4507.38|4507.78|4507.38|4508.03|4507.63|4507.78|4507.38|110
1631120400000|2021-09-08 17:00:00|4508.03|4507.63|4507.78|4507.38|4508.28|4507.88|4507.78|4507.38|223
1631120410000|2021-09-08 17:00:10|4508.03|4507.63|4508.03|4507.63|4508.03|4507.63|4508.03|4507.63|353
1631120420000|2021-09-08 17:00:20|4507.78|4507.38|4508.03|4507.63|4508.28|4507.88|4507.78|4507.38|519
1631120430000|2021-09-08 17:00:30|4508.28|4507.88|4508.53|4508.13|4508.53|4508.13|4508.03|4507.63|235
1631120440000|2021-09-08 17:00:40|4508.78|4508.38|4508.78|4508.38|4509.03|4508.63|4508.78|4508.38|258
1631120450000|2021-09-08 17:00:50|4508.53|4508.13|4508.53|4508.13|4508.53|4508.13|4508.53|4508.13|126
1631120460000|2021-09-08 17:01:00|4508.4|4508|4508.78|4508.38|4508.78|4508.38|4508.28|4507.88|143
1631120470000|2021-09-08 17:01:10|4509.03|4508.63|4508.78|4508.38|4509.03|4508.63|4508.78|4508.38|231
1631120480000|2021-09-08 17:01:20|4509.03|4508.63|4508.53|4508.13|4509.03|4508.63|4508.53|4508.13|180
1631120490000|2021-09-08 17:01:30|4508.78|4508.38|4508.53|4508.13|4508.78|4508.38|4508.28|4507.88|168
1631120500000|2021-09-08 17:01:40|4508.28|4507.88|4508.03|4507.63|4508.53|4508.13|4508.03|4507.63|205
1631120510000|2021-09-08 17:01:50|4507.78|4507.38|4507.78|4507.38|4507.9|4507.5|4507.78|4507.38|135
1631120520000|2021-09-08 17:02:00|4508.03|4507.63|4508.03|4507.63|4508.03|4507.63|4507.78|4507.38|143
1631120530000|2021-09-08 17:02:10|4507.78|4507.38|4507.78|4507.38|4507.78|4507.38|4507.53|4507.13|123
1631120540000|2021-09-08 17:02:20|4508.28|4507.88|4508.78|4508.38|4509.03|4508.63|4508.28|4507.88|851
1631120550000|2021-09-08 17:02:30|4508.53|4508.13|4507.78|4507.38|4508.53|4508.13|4507.78|4507.38|216
1631120560000|2021-09-08 17:02:40|4507.53|4507.13|4507.78|4507.38|4507.78|4507.38|4507.53|4507.13|387
1631120570000|2021-09-08 17:02:50|4507.53|4507.13|4507.53|4507.13|4507.78|4507.38|4507.53|4507.13|104
1631120580000|2021-09-08 17:03:00|4507.78|4507.38|4508.03|4507.63|4508.03|4507.63|4507.78|4507.38|278
1631120590000|2021-09-08 17:03:10|4507.78|4507.38|4508.53|4508.13|4508.53|4508.13|4507.78|4507.38|149
1631120600000|2021-09-08 17:03:20|4508.28|4507.88|4508.78|4508.38|4508.78|4508.38|4508.28|4507.88|113
1631120610000|2021-09-08 17:03:30|4509.03|4508.63|4508.78|4508.38|4509.03|4508.63|4508.78|4508.38|321
1631120620000|2021-09-08 17:03:40|4508.28|4507.88|4507.53|4507.13|4508.28|4507.88|4507.53|4507.13|213
1631120630000|2021-09-08 17:03:50|4507.78|4507.38|4507.78|4507.38|4507.78|4507.38|4507.53|4507.13|244
1631120640000|2021-09-08 17:04:00|4507.53|4507.13|4507.53|4507.13|4508.03|4507.63|4507.53|4507.13|527
1631120650000|2021-09-08 17:04:10|4507.78|4507.38|4507.28|4506.88|4507.78|4507.38|4507.28|4506.88|197
1631120660000|2021-09-08 17:04:20|4507.53|4507.13|4508.03|4507.63|4508.03|4507.63|4507.53|4507.13|204
1631120670000|2021-09-08 17:04:30|4508.28|4507.88|4508.53|4508.13|4508.78|4508.38|4508.28|4507.88|456
1631120680000|2021-09-08 17:04:40|4508.78|4508.38|4508.78|4508.38|4508.78|4508.38|4508.53|4508.13|437
1631120690000|2021-09-08 17:04:50|4508.53|4508.13|4508.78|4508.38|4508.78|4508.38|4508.53|4508.13|193
1631120700000|2021-09-08 17:05:00|4508.65|4508.25|4508.53|4508.13|4508.78|4508.38|4508.28|4507.88|496
1631120710000|2021-09-08 17:05:10|4508.28|4507.88|4508.78|4508.38|4508.78|4508.38|4508.03|4507.63|239
1631120720000|2021-09-08 17:05:20|4509.03|4508.63|4509.03|4508.63|4509.03|4508.63|4508.9|4508.5|248
1631120730000|2021-09-08 17:05:30|4509.28|4508.88|4509.28|4508.88|4509.53|4509.13|4509.28|4508.88|326
1631120740000|2021-09-08 17:05:40|4509.03|4508.63|4508.53|4508.13|4509.03|4508.63|4508.53|4508.13|247
1631120750000|2021-09-08 17:05:50|4508.65|4508.25|4508.53|4508.13|4508.78|4508.38|4508.53|4508.13|171
1631120760000|2021-09-08 17:06:00|4508.28|4507.88|4509.03|4508.63|4509.03|4508.63|4508.28|4507.88|450
1631120770000|2021-09-08 17:06:10|4508.78|4508.38|4508.78|4508.38|4509.03|4508.63|4508.78|4508.38|120
1631120780000|2021-09-08 17:06:20|||||||||6
1631120790000|2021-09-08 17:06:30|4508.53|4508.13|4510.28|4509.88|4510.28|4509.88|4508.28|4507.88|507
1631120800000|2021-09-08 17:06:40|4510.53|4510.13|4510.53|4510.13|4510.78|4510.38|4510.28|4509.88|1133
1631120810000|2021-09-08 17:06:50|4510.28|4509.88|4510.78|4510.38|4510.78|4510.38|4510.28|4509.88|437
1631120820000|2021-09-08 17:07:00|4511.03|4510.63|4510.78|4510.38|4511.03|4510.63|4510.53|4510.13|273
1631120830000|2021-09-08 17:07:10|4510.53|4510.13|4511.28|4510.88|4511.28|4510.88|4510.53|4510.13|340
1631120840000|2021-09-08 17:07:20|4511.03|4510.63|4511.03|4510.63|4511.03|4510.63|4510.78|4510.38|262
1631120850000|2021-09-08 17:07:30|4511.28|4510.88|4511.03|4510.63|4511.28|4510.88|4510.78|4510.38|270
1631120860000|2021-09-08 17:07:40|4511.28|4510.88|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|325
1631120870000|2021-09-08 17:07:50|4510.78|4510.38|4511.28|4510.88|4511.28|4510.88|4510.78|4510.38|343
1631120880000|2021-09-08 17:08:00|4511.53|4511.13|4509.78|4509.38|4511.53|4511.13|4509.53|4509.13|660
1631120890000|2021-09-08 17:08:10|4509.53|4509.13|4509.78|4509.38|4509.78|4509.38|4509.53|4509.13|258
1631120900000|2021-09-08 17:08:20|4509.53|4509.13|4509.53|4509.13|4509.53|4509.13|4509.28|4508.88|211
1631120910000|2021-09-08 17:08:30|4509.28|4508.88|4509.28|4508.88|4509.53|4509.13|4509.28|4508.88|289
1631120920000|2021-09-08 17:08:40|4509.03|4508.63|4509.03|4508.63|4509.28|4508.88|4509.03|4508.63|207
1631120930000|2021-09-08 17:08:50|4508.78|4508.38|4508.28|4507.88|4509.03|4508.63|4508.03|4507.63|868
1631120940000|2021-09-08 17:09:00|4508.03|4507.63|4507.78|4507.38|4508.03|4507.63|4507.53|4507.13|896
1631120950000|2021-09-08 17:09:10|4508.03|4507.63|4508.28|4507.88|4508.28|4507.88|4508.03|4507.63|212
1631120960000|2021-09-08 17:09:20|4508.03|4507.63|4507.53|4507.13|4508.28|4507.88|4507.53|4507.13|219
1631120970000|2021-09-08 17:09:30|4507.28|4506.88|4507.03|4506.63|4507.53|4507.13|4506.78|4506.38|680
1631120980000|2021-09-08 17:09:40|4507.28|4506.88|4507.03|4506.63|4507.28|4506.88|4507.03|4506.63|409
1631120990000|2021-09-08 17:09:50|4506.78|4506.38|4506.53|4506.13|4506.78|4506.38|4506.53|4506.13|528
1631121000000|2021-09-08 17:10:00|4506.78|4506.38|4506.78|4506.38|4506.78|4506.38|4506.53|4506.13|1110
1631121010000|2021-09-08 17:10:10|4506.53|4506.13|4506.53|4506.13|4506.53|4506.13|4506.28|4505.88|526
1631121020000|2021-09-08 17:10:20|4506.4|4506|4506.78|4506.38|4506.78|4506.38|4506.28|4505.88|281
1631121030000|2021-09-08 17:10:30|4506.28|4505.88|4506.53|4506.13|4506.53|4506.13|4506.28|4505.88|248
1631121040000|2021-09-08 17:10:40|4506.78|4506.38|4506.53|4506.13|4506.78|4506.38|4506.28|4505.88|201
1631121050000|2021-09-08 17:10:50|4506.28|4505.88|4506.28|4505.88|4506.53|4506.13|4506.28|4505.88|350
1631121060000|2021-09-08 17:11:00|4506.53|4506.13|4506.53|4506.13|4506.53|4506.13|4506.53|4506.13|150
1631121070000|2021-09-08 17:11:10|4506.28|4505.88|4506.53|4506.13|4506.53|4506.13|4506.28|4505.88|409
1631121080000|2021-09-08 17:11:20|4506.28|4505.88|4506.28|4505.88|4506.28|4505.88|4506.28|4505.88|88
1631121090000|2021-09-08 17:11:30|4506.03|4505.63|4506.28|4505.88|4506.28|4505.88|4506.03|4505.63|897
1631121100000|2021-09-08 17:11:40|4506.53|4506.13|4506.28|4505.88|4506.53|4506.13|4506.28|4505.88|205
1631121110000|2021-09-08 17:11:50|||||||||203
1631121120000|2021-09-08 17:12:00|4506.53|4506.13|4506.53|4506.13|4506.53|4506.13|4506.53|4506.13|372
1631121130000|2021-09-08 17:12:10|4506.78|4506.38|4506.53|4506.13|4506.78|4506.38|4506.53|4506.13|181
1631121140000|2021-09-08 17:12:20|4506.78|4506.38|4506.78|4506.38|4506.78|4506.38|4506.78|4506.38|56
1631121150000|2021-09-08 17:12:30|||||||||155
1631121160000|2021-09-08 17:12:40|4507.03|4506.63|4507.28|4506.88|4507.28|4506.88|4507.03|4506.63|243
1631121170000|2021-09-08 17:12:50|4507.03|4506.63|4507.28|4506.88|4507.28|4506.88|4507.03|4506.63|204
1631121180000|2021-09-08 17:13:00|4507.03|4506.63|4507.53|4507.13|4507.53|4507.13|4507.03|4506.63|190
1631121190000|2021-09-08 17:13:10|4507.28|4506.88|4507.53|4507.13|4507.78|4507.38|4507.28|4506.88|319
1631121200000|2021-09-08 17:13:20|||||||||12
1631121210000|2021-09-08 17:13:30|||||||||4
1631121220000|2021-09-08 17:13:40|4507.28|4506.88|4506.78|4506.38|4507.28|4506.88|4506.53|4506.13|416
1631121230000|2021-09-08 17:13:50|4506.53|4506.13|4506.78|4506.38|4506.78|4506.38|4506.53|4506.13|149
1631121240000|2021-09-08 17:14:00|4506.53|4506.13|4506.53|4506.13|4506.78|4506.38|4506.53|4506.13|75
1631121250000|2021-09-08 17:14:10|4506.28|4505.88|4506.28|4505.88|4506.53|4506.13|4506.28|4505.88|115
1631121260000|2021-09-08 17:14:20|||||||||630
1631121270000|2021-09-08 17:14:30|4506.03|4505.63|4506.28|4505.88|4506.28|4505.88|4506.03|4505.63|85
1631121280000|2021-09-08 17:14:40|4506.53|4506.13|4506.53|4506.13|4506.53|4506.13|4506.28|4505.88|305
1631121290000|2021-09-08 17:14:50|4506.28|4505.88|4506.53|4506.13|4506.53|4506.13|4506.03|4505.63|461
1631121300000|2021-09-08 17:15:00|||||||||145
1631121310000|2021-09-08 17:15:10|4506.28|4505.88|4506.53|4506.13|4506.53|4506.13|4506.28|4505.88|176
1631121320000|2021-09-08 17:15:20|4506.78|4506.38|4507.03|4506.63|4507.03|4506.63|4506.78|4506.38|247
1631121330000|2021-09-08 17:15:30|4507.28|4506.88|4507.28|4506.88|4507.28|4506.88|4507.28|4506.88|163
1631121340000|2021-09-08 17:15:40|4507.03|4506.63|4506.28|4505.88|4507.03|4506.63|4506.28|4505.88|201
1631121350000|2021-09-08 17:15:50|4506.53|4506.13|4506.03|4505.63|4506.53|4506.13|4506.03|4505.63|218
1631121360000|2021-09-08 17:16:00|4506.28|4505.88|4506.28|4505.88|4506.28|4505.88|4506.28|4505.88|623
1631121370000|2021-09-08 17:16:10|4506.03|4505.63|4506.28|4505.88|4506.53|4506.13|4506.03|4505.63|412
1631121380000|2021-09-08 17:16:20|4506.03|4505.63|4506.28|4505.88|4506.28|4505.88|4506.03|4505.63|103
1631121390000|2021-09-08 17:16:30|4506.53|4506.13|4506.53|4506.13|4506.53|4506.13|4506.28|4505.88|141
1631121400000|2021-09-08 17:16:40|4506.28|4505.88|4506.28|4505.88|4506.28|4505.88|4506.28|4505.88|42
1631121410000|2021-09-08 17:16:50|4506.53|4506.13|4506.53|4506.13|4506.53|4506.13|4506.53|4506.13|62
1631121420000|2021-09-08 17:17:00|4506.78|4506.38|4506.78|4506.38|4506.78|4506.38|4506.53|4506.13|399
1631121430000|2021-09-08 17:17:10|4506.53|4506.13|4506.28|4505.88|4506.53|4506.13|4506.28|4505.88|82
1631121440000|2021-09-08 17:17:20|4506.03|4505.63|4506.28|4505.88|4506.28|4505.88|4506.03|4505.63|137
1631121450000|2021-09-08 17:17:30|4506.03|4505.63|4506.28|4505.88|4506.53|4506.13|4506.03|4505.63|258
1631121460000|2021-09-08 17:17:40|4506.53|4506.13|4506.78|4506.38|4506.78|4506.38|4506.28|4505.88|283
1631121470000|2021-09-08 17:17:50|4506.53|4506.13|4506.28|4505.88|4506.53|4506.13|4506.03|4505.63|390
1631121480000|2021-09-08 17:18:00|4506.53|4506.13|4506.78|4506.38|4507.03|4506.63|4506.53|4506.13|288
1631121490000|2021-09-08 17:18:10|4506.53|4506.13|4506.78|4506.38|4506.78|4506.38|4506.28|4505.88|378
1631121500000|2021-09-08 17:18:20|4507.03|4506.63|4507.03|4506.63|4507.03|4506.63|4507.03|4506.63|138
1631121510000|2021-09-08 17:18:30|4507.28|4506.88|4507.28|4506.88|4507.53|4507.13|4507.03|4506.63|361
1631121520000|2021-09-08 17:18:40|4507.53|4507.13|4507.53|4507.13|4507.78|4507.38|4507.53|4507.13|259
1631121530000|2021-09-08 17:18:50|4507.28|4506.88|4507.28|4506.88|4507.28|4506.88|4507.28|4506.88|135
1631121540000|2021-09-08 17:19:00|4507.53|4507.13|4507.53|4507.13|4507.78|4507.38|4507.53|4507.13|192
1631121550000|2021-09-08 17:19:10|4507.78|4507.38|4508.03|4507.63|4508.28|4507.88|4507.78|4507.38|424
1631121560000|2021-09-08 17:19:20|||||||||55
1631121570000|2021-09-08 17:19:30|4508.28|4507.88|4508.78|4508.38|4508.78|4508.38|4508.28|4507.88|862
1631121580000|2021-09-08 17:19:40|4508.53|4508.13|4508.53|4508.13|4508.78|4508.38|4508.53|4508.13|271
1631121590000|2021-09-08 17:19:50|4508.78|4508.38|4509.03|4508.63|4509.03|4508.63|4508.78|4508.38|134
1631121600000|2021-09-08 17:20:00|4508.78|4508.38|4509.03|4508.63|4509.28|4508.88|4508.53|4508.13|507
1631121610000|2021-09-08 17:20:10|4509.28|4508.88|4508.03|4507.63|4509.28|4508.88|4508.03|4507.63|696
1631121620000|2021-09-08 17:20:20|4508.28|4507.88|4508.03|4507.63|4508.28|4507.88|4508.03|4507.63|319
1631121630000|2021-09-08 17:20:30|4507.78|4507.38|4507.53|4507.13|4508.03|4507.63|4507.53|4507.13|327
1631121640000|2021-09-08 17:20:40|4507.78|4507.38|4509.53|4509.13|4509.53|4509.13|4507.78|4507.38|537
1631121650000|2021-09-08 17:20:50|4509.78|4509.38|4509.78|4509.38|4510.03|4509.63|4509.78|4509.38|281
1631121660000|2021-09-08 17:21:00|4509.53|4509.13|4509.03|4508.63|4509.53|4509.13|4508.78|4508.38|278
1631121670000|2021-09-08 17:21:10|4508.78|4508.38|4508.53|4508.13|4508.78|4508.38|4508.53|4508.13|173
1631121680000|2021-09-08 17:21:20|4508.28|4507.88|4507.78|4507.38|4508.28|4507.88|4507.78|4507.38|109
1631121690000|2021-09-08 17:21:30|4507.53|4507.13|4507.78|4507.38|4508.03|4507.63|4507.53|4507.13|454
1631121700000|2021-09-08 17:21:40|4507.53|4507.13|4507.53|4507.13|4507.78|4507.38|4507.28|4506.88|248
1631121710000|2021-09-08 17:21:50|4507.28|4506.88|4507.28|4506.88|4507.78|4507.38|4507.28|4506.88|268
1631121720000|2021-09-08 17:22:00|4507.03|4506.63|4507.53|4507.13|4507.78|4507.38|4507.03|4506.63|1059
1631121730000|2021-09-08 17:22:10|4507.4|4507|4507.78|4507.38|4508.03|4507.63|4507.28|4506.88|372
1631121740000|2021-09-08 17:22:20|4507.53|4507.13|4507.28|4506.88|4507.78|4507.38|4507.28|4506.88|236
1631121750000|2021-09-08 17:22:30|4507.53|4507.13|4507.53|4507.13|4507.53|4507.13|4507.28|4506.88|108
1631121760000|2021-09-08 17:22:40|4507.78|4507.38|4507.53|4507.13|4507.78|4507.38|4507.28|4506.88|298
1631121770000|2021-09-08 17:22:50|4507.28|4506.88|4507.28|4506.88|4507.53|4507.13|4507.28|4506.88|146
1631121780000|2021-09-08 17:23:00|4507.03|4506.63|4507.53|4507.13|4507.78|4507.38|4507.03|4506.63|170
1631121790000|2021-09-08 17:23:10|4507.28|4506.88|4507.53|4507.13|4507.78|4507.38|4507.28|4506.88|192
1631121800000|2021-09-08 17:23:20|4507.28|4506.88|4507.53|4507.13|4507.53|4507.13|4507.28|4506.88|70
1631121810000|2021-09-08 17:23:30|4507.03|4506.63|4507.53|4507.13|4507.53|4507.13|4507.03|4506.63|337
1631121820000|2021-09-08 17:23:40|4507.78|4507.38|4507.78|4507.38|4507.78|4507.38|4507.78|4507.38|208
1631121830000|2021-09-08 17:23:50|4507.53|4507.13|4507.53|4507.13|4508.03|4507.63|4507.53|4507.13|232
1631121840000|2021-09-08 17:24:00|4507.28|4506.88|4507.28|4506.88|4507.53|4507.13|4507.03|4506.63|157
1631121850000|2021-09-08 17:24:10|4507.53|4507.13|4507.78|4507.38|4507.78|4507.38|4507.28|4506.88|184
1631121860000|2021-09-08 17:24:20|4507.53|4507.13|4507.28|4506.88|4507.53|4507.13|4507.28|4506.88|87
1631121870000|2021-09-08 17:24:30|4507.53|4507.13|4507.53|4507.13|4507.53|4507.13|4507.53|4507.13|549
1631121880000|2021-09-08 17:24:40|4507.78|4507.38|4507.78|4507.38|4507.78|4507.38|4507.53|4507.13|37
1631121890000|2021-09-08 17:24:50|4507.53|4507.13|4507.78|4507.38|4507.78|4507.38|4507.53|4507.13|194
1631121900000|2021-09-08 17:25:00|4507.53|4507.13|4507.78|4507.38|4507.78|4507.38|4507.53|4507.13|126
1631121910000|2021-09-08 17:25:10|4508.03|4507.63|4508.03|4507.63|4508.03|4507.63|4507.53|4507.13|287
1631121920000|2021-09-08 17:25:20|4507.78|4507.38|4508.03|4507.63|4508.28|4507.88|4507.78|4507.38|204
1631121930000|2021-09-08 17:25:30|4507.78|4507.38|4508.28|4507.88|4508.28|4507.88|4507.78|4507.38|206
1631121940000|2021-09-08 17:25:40|4508.53|4508.13|4508.53|4508.13|4508.78|4508.38|4508.53|4508.13|393
1631121950000|2021-09-08 17:25:50|4508.78|4508.38|4508.78|4508.38|4508.78|4508.38|4508.78|4508.38|211
1631121960000|2021-09-08 17:26:00|4508.53|4508.13|4509.03|4508.63|4509.03|4508.63|4508.53|4508.13|133
1631121970000|2021-09-08 17:26:10|4508.9|4508.5|4509.03|4508.63|4509.03|4508.63|4508.78|4508.38|67
1631121980000|2021-09-08 17:26:20|4509.28|4508.88|4509.28|4508.88|4509.53|4509.13|4509.03|4508.63|234
1631121990000|2021-09-08 17:26:30|4509.03|4508.63|4508.78|4508.38|4509.03|4508.63|4508.78|4508.38|109
1631122000000|2021-09-08 17:26:40|4509.03|4508.63|4509.03|4508.63|4509.03|4508.63|4508.78|4508.38|442
1631122010000|2021-09-08 17:26:50|4508.78|4508.38|4509.03|4508.63|4509.03|4508.63|4508.78|4508.38|98
1631122020000|2021-09-08 17:27:00|4509.28|4508.88|4508.78|4508.38|4509.28|4508.88|4508.78|4508.38|83
1631122030000|2021-09-08 17:27:10|||||||||24
1631122040000|2021-09-08 17:27:20|4508.53|4508.13|4508.78|4508.38|4508.78|4508.38|4508.53|4508.13|187
1631122050000|2021-09-08 17:27:30|||||||||25
1631122060000|2021-09-08 17:27:40|4509.03|4508.63|4509.03|4508.63|4509.28|4508.88|4509.03|4508.63|216
1631122070000|2021-09-08 17:27:50|4509.28|4508.88|4509.53|4509.13|4509.65|4509.25|4509.28|4508.88|250
1631122080000|2021-09-08 17:28:00|4509.28|4508.88|4509.53|4509.13|4509.53|4509.13|4509.28|4508.88|252
1631122090000|2021-09-08 17:28:10|4509.78|4509.38|4509.78|4509.38|4509.78|4509.38|4509.53|4509.13|170
1631122100000|2021-09-08 17:28:20|4510.03|4509.63|4510.03|4509.63|4510.03|4509.63|4509.78|4509.38|188
1631122110000|2021-09-08 17:28:30|4510.28|4509.88|4510.28|4509.88|4510.28|4509.88|4510.28|4509.88|269
1631122120000|2021-09-08 17:28:40|4510.53|4510.13|4510.28|4509.88|4510.53|4510.13|4510.03|4509.63|368
1631122130000|2021-09-08 17:28:50|4510.53|4510.13|4510.03|4509.63|4510.53|4510.13|4510.03|4509.63|266
1631122140000|2021-09-08 17:29:00|4509.78|4509.38|4509.78|4509.38|4509.78|4509.38|4509.53|4509.13|352
1631122150000|2021-09-08 17:29:10|4509.53|4509.13|4509.78|4509.38|4509.78|4509.38|4509.53|4509.13|164
1631122160000|2021-09-08 17:29:20|4509.53|4509.13|4510.53|4510.13|4510.53|4510.13|4509.53|4509.13|312
1631122170000|2021-09-08 17:29:30|4510.28|4509.88|4510.28|4509.88|4510.28|4509.88|4510.28|4509.88|142
1631122180000|2021-09-08 17:29:40|4510.53|4510.13|4510.78|4510.38|4510.78|4510.38|4510.53|4510.13|271
1631122190000|2021-09-08 17:29:50|4510.53|4510.13|4511.03|4510.63|4511.03|4510.63|4510.53|4510.13|250
1631122200000|2021-09-08 17:30:00|4510.78|4510.38|4511.28|4510.88|4511.28|4510.88|4510.78|4510.38|251
1631122210000|2021-09-08 17:30:10|4511.53|4511.13|4511.28|4510.88|4511.53|4511.13|4511.28|4510.88|363
1631122220000|2021-09-08 17:30:20|4511.03|4510.63|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|305
1631122230000|2021-09-08 17:30:30|4510.78|4510.38|4510.53|4510.13|4510.78|4510.38|4510.53|4510.13|294
1631122240000|2021-09-08 17:30:40|4510.78|4510.38|4510.78|4510.38|4511.03|4510.63|4510.53|4510.13|339
1631122250000|2021-09-08 17:30:50|4510.53|4510.13|4510.53|4510.13|4510.53|4510.13|4510.28|4509.88|172
1631122260000|2021-09-08 17:31:00|4510.28|4509.88|4510.28|4509.88|4510.53|4510.13|4510.03|4509.63|391
1631122270000|2021-09-08 17:31:10|4510.03|4509.63|4510.28|4509.88|4510.28|4509.88|4510.03|4509.63|139
1631122280000|2021-09-08 17:31:20|4510.53|4510.13|4510.28|4509.88|4510.53|4510.13|4510.28|4509.88|111
1631122290000|2021-09-08 17:31:30|4510.53|4510.13|4510.53|4510.13|4510.53|4510.13|4510.53|4510.13|99
1631122300000|2021-09-08 17:31:40|4510.78|4510.38|4511.03|4510.63|4511.03|4510.63|4510.78|4510.38|127
1631122310000|2021-09-08 17:31:50|||||||||536
1631122320000|2021-09-08 17:32:00|4510.78|4510.38|4510.78|4510.38|4511.03|4510.63|4510.78|4510.38|335
1631122330000|2021-09-08 17:32:10|4511.03|4510.63|4511.53|4511.13|4511.53|4511.13|4511.03|4510.63|227
1631122340000|2021-09-08 17:32:20|4511.28|4510.88|4511.53|4511.13|4511.53|4511.13|4511.28|4510.88|146
1631122350000|2021-09-08 17:32:30|||||||||29
1631122360000|2021-09-08 17:32:40|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|211
1631122370000|2021-09-08 17:32:50|4511.53|4511.13|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|244
1631122380000|2021-09-08 17:33:00|4511.53|4511.13|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|171
1631122390000|2021-09-08 17:33:10|4511.53|4511.13|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|154
1631122400000|2021-09-08 17:33:20|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|306
1631122410000|2021-09-08 17:33:30|4512.28|4511.88|4512.03|4511.63|4512.28|4511.88|4512.03|4511.63|266
1631122420000|2021-09-08 17:33:40|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|198
1631122430000|2021-09-08 17:33:50|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|249
1631122440000|2021-09-08 17:34:00|4511.28|4510.88|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|489
1631122450000|2021-09-08 17:34:10|4510.78|4510.38|4510.78|4510.38|4510.78|4510.38|4510.78|4510.38|156
1631122460000|2021-09-08 17:34:20|4510.53|4510.13|4510.28|4509.88|4510.78|4510.38|4510.28|4509.88|379
1631122470000|2021-09-08 17:34:30|4510.53|4510.13|4510.53|4510.13|4510.78|4510.38|4510.53|4510.13|230
1631122480000|2021-09-08 17:34:40|4510.28|4509.88|4510.53|4510.13|4510.53|4510.13|4510.28|4509.88|125
1631122490000|2021-09-08 17:34:50|4510.28|4509.88|4509.78|4509.38|4510.28|4509.88|4509.78|4509.38|346
1631122500000|2021-09-08 17:35:00|4510.03|4509.63|4510.03|4509.63|4510.28|4509.88|4510.03|4509.63|377
1631122510000|2021-09-08 17:35:10|4510.28|4509.88|4509.78|4509.38|4510.28|4509.88|4509.78|4509.38|134
1631122520000|2021-09-08 17:35:20|4509.53|4509.13|4509.78|4509.38|4509.78|4509.38|4509.53|4509.13|223
1631122530000|2021-09-08 17:35:30|4509.53|4509.13|4509.78|4509.38|4509.78|4509.38|4509.53|4509.13|133
1631122540000|2021-09-08 17:35:40|4510.03|4509.63|4509.78|4509.38|4510.03|4509.63|4509.78|4509.38|300
1631122550000|2021-09-08 17:35:50|||||||||64
1631122560000|2021-09-08 17:36:00|4510.03|4509.63|4509.78|4509.38|4510.03|4509.63|4509.78|4509.38|285
1631122570000|2021-09-08 17:36:10|4509.53|4509.13|4510.03|4509.63|4510.03|4509.63|4509.53|4509.13|262
1631122580000|2021-09-08 17:36:20|4509.78|4509.38|4509.28|4508.88|4509.78|4509.38|4509.28|4508.88|177
1631122590000|2021-09-08 17:36:30|||||||||134
1631122600000|2021-09-08 17:36:40|4509.53|4509.13|4509.28|4508.88|4509.53|4509.13|4509.28|4508.88|96
1631122610000|2021-09-08 17:36:50|4509.53|4509.13|4509.28|4508.88|4509.53|4509.13|4509.28|4508.88|151
1631122620000|2021-09-08 17:37:00|||||||||309
1631122630000|2021-09-08 17:37:10|4509.53|4509.13|4509.53|4509.13|4509.53|4509.13|4509.53|4509.13|716
1631122640000|2021-09-08 17:37:20|4509.28|4508.88|4509.28|4508.88|4509.28|4508.88|4508.53|4508.13|615
1631122650000|2021-09-08 17:37:30|4509.03|4508.63|4509.03|4508.63|4509.03|4508.63|4509.03|4508.63|94
1631122660000|2021-09-08 17:37:40|4509.28|4508.88|4509.28|4508.88|4509.28|4508.88|4509.03|4508.63|110
1631122670000|2021-09-08 17:37:50|||||||||482
1631122680000|2021-09-08 17:38:00|4509.53|4509.13|4509.28|4508.88|4509.53|4509.13|4509.28|4508.88|272
1631122690000|2021-09-08 17:38:10|4509.03|4508.63|4509.03|4508.63|4509.28|4508.88|4509.03|4508.63|738
1631122700000|2021-09-08 17:38:20|4509.28|4508.88|4509.53|4509.13|4509.53|4509.13|4509.03|4508.63|132
1631122710000|2021-09-08 17:38:30|4509.65|4509.25|4509.53|4509.13|4509.78|4509.38|4509.53|4509.13|93
1631122720000|2021-09-08 17:38:40|4509.78|4509.38|4509.53|4509.13|4509.78|4509.38|4509.53|4509.13|34
1631122730000|2021-09-08 17:38:50|4509.28|4508.88|4509.28|4508.88|4509.53|4509.13|4509.28|4508.88|133
1631122740000|2021-09-08 17:39:00|4509.03|4508.63|4509.03|4508.63|4509.28|4508.88|4509.03|4508.63|241
1631122750000|2021-09-08 17:39:10|4509.28|4508.88|4509.53|4509.13|4509.53|4509.13|4509.28|4508.88|112
1631122760000|2021-09-08 17:39:20|4509.28|4508.88|4509.53|4509.13|4509.53|4509.13|4509.28|4508.88|154
1631122770000|2021-09-08 17:39:30|4509.78|4509.38|4510.03|4509.63|4510.03|4509.63|4509.53|4509.13|218
1631122780000|2021-09-08 17:39:40|4509.78|4509.38|4509.78|4509.38|4509.78|4509.38|4509.78|4509.38|105
1631122790000|2021-09-08 17:39:50|4509.53|4509.13|4509.78|4509.38|4509.78|4509.38|4509.53|4509.13|264
1631122800000|2021-09-08 17:40:00|4510.03|4509.63|4510.03|4509.63|4510.03|4509.63|4510.03|4509.63|106
1631122810000|2021-09-08 17:40:10|4510.28|4509.88|4510.28|4509.88|4510.28|4509.88|4510.03|4509.63|155
1631122820000|2021-09-08 17:40:20|||||||||180
1631122830000|2021-09-08 17:40:30|4510.53|4510.13|4510.78|4510.38|4510.78|4510.38|4510.28|4509.88|272
1631122840000|2021-09-08 17:40:40|4510.53|4510.13|4510.78|4510.38|4510.78|4510.38|4510.53|4510.13|126
1631122850000|2021-09-08 17:40:50|4510.53|4510.13|4510.53|4510.13|4510.78|4510.38|4510.53|4510.13|246
1631122860000|2021-09-08 17:41:00|4510.78|4510.38|4510.78|4510.38|4510.78|4510.38|4510.53|4510.13|99
1631122870000|2021-09-08 17:41:10|4511.03|4510.63|4511.03|4510.63|4511.03|4510.63|4510.78|4510.38|281
1631122880000|2021-09-08 17:41:20|4511.28|4510.88|4511.03|4510.63|4511.28|4510.88|4510.78|4510.38|291
1631122890000|2021-09-08 17:41:30|4511.28|4510.88|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|205
1631122900000|2021-09-08 17:41:40|4511.28|4510.88|4511.53|4511.13|4511.53|4511.13|4511.28|4510.88|183
1631122910000|2021-09-08 17:41:50|4511.78|4511.38|4512.03|4511.63|4512.03|4511.63|4511.78|4511.38|357
1631122920000|2021-09-08 17:42:00|4511.78|4511.38|4511.28|4510.88|4511.78|4511.38|4511.28|4510.88|340
1631122930000|2021-09-08 17:42:10|4511.03|4510.63|4511.28|4510.88|4511.28|4510.88|4511.03|4510.63|236
1631122940000|2021-09-08 17:42:20|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|135
1631122950000|2021-09-08 17:42:30|4511.78|4511.38|4511.53|4511.13|4511.78|4511.38|4511.53|4511.13|189
1631122960000|2021-09-08 17:42:40|||||||||126
1631122970000|2021-09-08 17:42:50|||||||||114
1631122980000|2021-09-08 17:43:00|4511.28|4510.88|4511.03|4510.63|4511.53|4511.13|4511.03|4510.63|208
1631122990000|2021-09-08 17:43:10|||||||||78
1631123000000|2021-09-08 17:43:20|4511.28|4510.88|4511.28|4510.88|4511.28|4510.88|4511.03|4510.63|120
1631123010000|2021-09-08 17:43:30|4511.03|4510.63|4511.28|4510.88|4511.28|4510.88|4511.03|4510.63|56
1631123020000|2021-09-08 17:43:40|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|4511.28|4510.88|102
1631123030000|2021-09-08 17:43:50|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|177
1631123040000|2021-09-08 17:44:00|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|4511.78|4511.38|273
1631123050000|2021-09-08 17:44:10|4511.78|4511.38|4511.78|4511.38|4512.03|4511.63|4511.78|4511.38|690
1631123060000|2021-09-08 17:44:20|4511.53|4511.13|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|334
1631123070000|2021-09-08 17:44:30|||||||||4
1631123080000|2021-09-08 17:44:40|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|4511.78|4511.38|402
1631123090000|2021-09-08 17:44:50|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|98
1631123100000|2021-09-08 17:45:00|4512.03|4511.63|4511.53|4511.13|4512.28|4511.88|4511.53|4511.13|316
1631123110000|2021-09-08 17:45:10|4511.78|4511.38|4511.78|4511.38|4512.03|4511.63|4511.53|4511.13|226
1631123120000|2021-09-08 17:45:20|4512.03|4511.63|4512.03|4511.63|4512.28|4511.88|4512.03|4511.63|132
1631123130000|2021-09-08 17:45:30|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|96
1631123140000|2021-09-08 17:45:40|4512.03|4511.63|4511.78|4511.38|4512.03|4511.63|4511.78|4511.38|126
1631123150000|2021-09-08 17:45:50|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|139
1631123160000|2021-09-08 17:46:00|4512.28|4511.88|4512.28|4511.88|4512.28|4511.88|4512.28|4511.88|42
1631123170000|2021-09-08 17:46:10|4512.03|4511.63|4512.03|4511.63|4512.28|4511.88|4512.03|4511.63|253
1631123180000|2021-09-08 17:46:20|4512.28|4511.88|4512.53|4512.13|4512.53|4512.13|4512.28|4511.88|252
1631123190000|2021-09-08 17:46:30|4512.28|4511.88|4512.28|4511.88|4512.28|4511.88|4512.28|4511.88|191
1631123200000|2021-09-08 17:46:40|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|124
1631123210000|2021-09-08 17:46:50|4511.78|4511.38|4511.53|4511.13|4511.78|4511.38|4511.28|4510.88|228
1631123220000|2021-09-08 17:47:00|4511.78|4511.38|4511.53|4511.13|4511.78|4511.38|4511.53|4511.13|139
1631123230000|2021-09-08 17:47:10|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|71
1631123240000|2021-09-08 17:47:20|4511.53|4511.13|4511.78|4511.38|4511.78|4511.38|4511.28|4510.88|214
1631123250000|2021-09-08 17:47:30|4512.03|4511.63|4512.28|4511.88|4512.28|4511.88|4512.03|4511.63|288
1631123260000|2021-09-08 17:47:40|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|591
1631123270000|2021-09-08 17:47:50|||||||||44
1631123280000|2021-09-08 17:48:00|4511.78|4511.38|4511.78|4511.38|4512.03|4511.63|4511.78|4511.38|352
1631123290000|2021-09-08 17:48:10|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|4511.78|4511.38|3088
1631123300000|2021-09-08 17:48:20|4512.28|4511.88|4512.03|4511.63|4512.28|4511.88|4512.03|4511.63|181
1631123310000|2021-09-08 17:48:30|||||||||1918
1631123320000|2021-09-08 17:48:40|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|1217
1631123330000|2021-09-08 17:48:50|4511.53|4511.13|4511.28|4510.88|4511.53|4511.13|4511.28|4510.88|293
1631123340000|2021-09-08 17:49:00|4511.4|4511|4511.53|4511.13|4511.53|4511.13|4511.28|4510.88|174
1631123350000|2021-09-08 17:49:10|4511.28|4510.88|4511.28|4510.88|4511.28|4510.88|4511.28|4510.88|196
1631123360000|2021-09-08 17:49:20|4511.03|4510.63|4511.28|4510.88|4511.53|4511.13|4511.03|4510.63|343
1631123370000|2021-09-08 17:49:30|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|4511.28|4510.88|220
1631123380000|2021-09-08 17:49:40|4511.28|4510.88|4511.53|4511.13|4511.53|4511.13|4511.28|4510.88|76
1631123390000|2021-09-08 17:49:50|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|71
1631123400000|2021-09-08 17:50:00|4512.03|4511.63|4512.28|4511.88|4512.28|4511.88|4512.03|4511.63|225
1631123410000|2021-09-08 17:50:10|4512.53|4512.13|4512.53|4512.13|4512.53|4512.13|4512.28|4511.88|596
1631123420000|2021-09-08 17:50:20|4512.78|4512.38|4512.78|4512.38|4512.78|4512.38|4512.53|4512.13|310
1631123430000|2021-09-08 17:50:30|4512.53|4512.13|4512.03|4511.63|4512.53|4512.13|4512.03|4511.63|266
1631123440000|2021-09-08 17:50:40|4511.78|4511.38|4511.28|4510.88|4511.78|4511.38|4511.28|4510.88|202
1631123450000|2021-09-08 17:50:50|4511.53|4511.13|4511.03|4510.63|4511.53|4511.13|4511.03|4510.63|319
1631123460000|2021-09-08 17:51:00|4510.78|4510.38|4510.78|4510.38|4510.78|4510.38|4510.53|4510.13|287
1631123470000|2021-09-08 17:51:10|4510.53|4510.13|4510.53|4510.13|4510.53|4510.13|4510.53|4510.13|134
1631123480000|2021-09-08 17:51:20|4510.28|4509.88|4510.53|4510.13|4510.53|4510.13|4510.28|4509.88|330
1631123490000|2021-09-08 17:51:30|4510.78|4510.38|4510.78|4510.38|4510.78|4510.38|4510.78|4510.38|166
1631123500000|2021-09-08 17:51:40|4511.03|4510.63|4510.53|4510.13|4511.03|4510.63|4510.53|4510.13|333
1631123510000|2021-09-08 17:51:50|4510.78|4510.38|4510.28|4509.88|4510.78|4510.38|4510.03|4509.63|365
1631123520000|2021-09-08 17:52:00|4510.15|4509.75|4510.53|4510.13|4510.53|4510.13|4510.15|4509.75|287
1631123530000|2021-09-08 17:52:10|||||||||5
1631123540000|2021-09-08 17:52:20|4510.28|4509.88|4510.28|4509.88|4510.28|4509.88|4510.28|4509.88|262
1631123550000|2021-09-08 17:52:30|4510.03|4509.63|4510.03|4509.63|4510.28|4509.88|4510.03|4509.63|290
1631123560000|2021-09-08 17:52:40|4509.78|4509.38|4510.03|4509.63|4510.03|4509.63|4509.78|4509.38|198
1631123570000|2021-09-08 17:52:50|4510.28|4509.88|4510.03|4509.63|4510.28|4509.88|4510.03|4509.63|187
1631123580000|2021-09-08 17:53:00|4510.28|4509.88|4510.03|4509.63|4510.28|4509.88|4509.78|4509.38|241
1631123590000|2021-09-08 17:53:10|4510.28|4509.88|4510.28|4509.88|4510.53|4510.13|4510.03|4509.63|235
1631123600000|2021-09-08 17:53:20|4510.53|4510.13|4510.78|4510.38|4510.78|4510.38|4510.28|4509.88|224
1631123610000|2021-09-08 17:53:30|4510.53|4510.13|4510.53|4510.13|4510.78|4510.38|4510.53|4510.13|149
1631123620000|2021-09-08 17:53:40|4510.78|4510.38|4510.53|4510.13|4510.78|4510.38|4510.53|4510.13|157
1631123630000|2021-09-08 17:53:50|4510.78|4510.38|4510.78|4510.38|4510.78|4510.38|4510.53|4510.13|192
1631123640000|2021-09-08 17:54:00|4511.03|4510.63|4511.15|4510.75|4511.28|4510.88|4511.03|4510.63|216
1631123650000|2021-09-08 17:54:10|4511.03|4510.63|4511.28|4510.88|4511.28|4510.88|4511.03|4510.63|150
1631123660000|2021-09-08 17:54:20|4511.03|4510.63|4511.28|4510.88|4511.28|4510.88|4511.03|4510.63|68
1631123670000|2021-09-08 17:54:30|4511.03|4510.63|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|76
1631123680000|2021-09-08 17:54:40|4511.28|4510.88|4511.03|4510.63|4511.28|4510.88|4510.78|4510.38|169
1631123690000|2021-09-08 17:54:50|4510.78|4510.38|4510.78|4510.38|4511.03|4510.63|4510.78|4510.38|120
1631123700000|2021-09-08 17:55:00|4511.03|4510.63|4510.78|4510.38|4511.03|4510.63|4510.78|4510.38|203
1631123710000|2021-09-08 17:55:10|4510.53|4510.13|4510.53|4510.13|4511.03|4510.63|4510.53|4510.13|106
1631123720000|2021-09-08 17:55:20|4510.28|4509.88|4510.28|4509.88|4510.28|4509.88|4510.28|4509.88|119
1631123730000|2021-09-08 17:55:30|4510.53|4510.13|4510.78|4510.38|4510.78|4510.38|4510.53|4510.13|62
1631123740000|2021-09-08 17:55:40|4510.53|4510.13|4510.53|4510.13|4510.78|4510.38|4510.53|4510.13|233
1631123750000|2021-09-08 17:55:50|4510.28|4509.88|4510.28|4509.88|4510.28|4509.88|4510.03|4509.63|248
1631123760000|2021-09-08 17:56:00|4510.53|4510.13|4510.53|4510.13|4510.53|4510.13|4510.03|4509.63|222
1631123770000|2021-09-08 17:56:10|4510.28|4509.88|4510.28|4509.88|4510.53|4510.13|4510.28|4509.88|96
1631123780000|2021-09-08 17:56:20|4510.53|4510.13|4510.53|4510.13|4510.53|4510.13|4510.28|4509.88|64
1631123790000|2021-09-08 17:56:30|4510.28|4509.88|4510.78|4510.38|4510.78|4510.38|4510.28|4509.88|192
1631123800000|2021-09-08 17:56:40|4510.53|4510.13|4510.78|4510.38|4510.78|4510.38|4510.53|4510.13|151
1631123810000|2021-09-08 17:56:50|4510.53|4510.13|4510.53|4510.13|4510.78|4510.38|4510.53|4510.13|38
1631123820000|2021-09-08 17:57:00|4510.28|4509.88|4510.28|4509.88|4510.53|4510.13|4510.28|4509.88|70
1631123830000|2021-09-08 17:57:10|4510.03|4509.63|4510.03|4509.63|4510.03|4509.63|4509.78|4509.38|322
1631123840000|2021-09-08 17:57:20|4509.78|4509.38|4509.78|4509.38|4510.03|4509.63|4509.78|4509.38|156
1631123850000|2021-09-08 17:57:30|4510.03|4509.63|4509.78|4509.38|4510.03|4509.63|4509.78|4509.38|101
1631123860000|2021-09-08 17:57:40|||||||||47
1631123870000|2021-09-08 17:57:50|4509.53|4509.13|4509.53|4509.13|4509.53|4509.13|4509.53|4509.13|172
1631123880000|2021-09-08 17:58:00|4509.78|4509.38|4509.53|4509.13|4509.78|4509.38|4509.28|4508.88|453
1631123890000|2021-09-08 17:58:10|4509.28|4508.88|4509.28|4508.88|4509.28|4508.88|4509.28|4508.88|126
1631123900000|2021-09-08 17:58:20|4509.03|4508.63|4509.03|4508.63|4509.03|4508.63|4509.03|4508.63|209
1631123910000|2021-09-08 17:58:30|||||||||17
1631123920000|2021-09-08 17:58:40|4509.28|4508.88|4509.28|4508.88|4509.53|4509.13|4509.03|4508.63|602
1631123930000|2021-09-08 17:58:50|4509.03|4508.63|4509.03|4508.63|4509.03|4508.63|4509.03|4508.63|154
1631123940000|2021-09-08 17:59:00|4508.78|4508.38|4508.78|4508.38|4508.78|4508.38|4508.53|4508.13|426
1631123950000|2021-09-08 17:59:10|4508.53|4508.13|4508.28|4507.88|4508.53|4508.13|4508.28|4507.88|270
1631123960000|2021-09-08 17:59:20|4508.53|4508.13|4508.53|4508.13|4508.53|4508.13|4508.53|4508.13|68
1631123970000|2021-09-08 17:59:30|4508.28|4507.88|4508.53|4508.13|4508.78|4508.38|4508.28|4507.88|300
1631123980000|2021-09-08 17:59:40|4508.78|4508.38|4508.53|4508.13|4508.78|4508.38|4508.53|4508.13|221
1631123990000|2021-09-08 17:59:50|||||||||325
1631124000000|2021-09-08 18:00:00|||||||||106
1631124010000|2021-09-08 18:00:10|4508.78|4508.38|4508.78|4508.38|4508.78|4508.38|4508.53|4508.13|890
1631124020000|2021-09-08 18:00:20|4509.28|4508.88|4509.78|4509.38|4509.78|4509.38|4509.28|4508.88|851
1631124030000|2021-09-08 18:00:30|4509.53|4509.13|4510.03|4509.63|4510.03|4509.63|4509.28|4508.88|321
1631124040000|2021-09-08 18:00:40|4509.78|4509.38|4509.53|4509.13|4509.78|4509.38|4509.28|4508.88|332
1631124050000|2021-09-08 18:00:50|4509.28|4508.88|4509.53|4509.13|4509.53|4509.13|4509.28|4508.88|473
1631124060000|2021-09-08 18:01:00|4509.78|4509.38|4510.28|4509.88|4510.53|4510.13|4509.53|4509.13|1039
1631124070000|2021-09-08 18:01:10|4510.03|4509.63|4511.03|4510.63|4511.03|4510.63|4510.03|4509.63|834
1631124080000|2021-09-08 18:01:20|4511.28|4510.88|4511.28|4510.88|4511.53|4511.13|4511.28|4510.88|441
1631124090000|2021-09-08 18:01:30|4511.03|4510.63|4511.03|4510.63|4511.03|4510.63|4510.53|4510.13|711
1631124100000|2021-09-08 18:01:40|4510.78|4510.38|4512.03|4511.63|4512.03|4511.63|4510.78|4510.38|1259
1631124110000|2021-09-08 18:01:50|4512.28|4511.88|4512.78|4512.38|4513.03|4512.63|4512.28|4511.88|1739
1631124120000|2021-09-08 18:02:00|4513.03|4512.63|4513.28|4512.88|4513.53|4513.13|4512.78|4512.38|1897
1631124130000|2021-09-08 18:02:10|4513.03|4512.63|4513.78|4513.38|4514.03|4513.63|4513.03|4512.63|937
1631124140000|2021-09-08 18:02:20|4513.53|4513.13|4514.03|4513.63|4514.03|4513.63|4513.53|4513.13|764
1631124150000|2021-09-08 18:02:30|4513.78|4513.38|4512.28|4511.88|4513.78|4513.38|4512.28|4511.88|1051
1631124160000|2021-09-08 18:02:40|4512.03|4511.63|4511.78|4511.38|4512.03|4511.63|4511.53|4511.13|1735
1631124170000|2021-09-08 18:02:50|4512.03|4511.63|4510.78|4510.38|4512.03|4511.63|4510.78|4510.38|2235
1631124180000|2021-09-08 18:03:00|4511.03|4510.63|4511.28|4510.88|4511.28|4510.88|4510.53|4510.13|616
1631124190000|2021-09-08 18:03:10|4511.03|4510.63|4511.28|4510.88|4511.28|4510.88|4510.78|4510.38|285
1631124200000|2021-09-08 18:03:20|4511.53|4511.13|4511.53|4511.13|4511.78|4511.38|4511.28|4510.88|461
1631124210000|2021-09-08 18:03:30|4511.28|4510.88|4513.78|4513.38|4513.78|4513.38|4511.28|4510.88|693
1631124220000|2021-09-08 18:03:40|4514.03|4513.63|4515.28|4514.88|4515.78|4515.38|4513.78|4513.38|2828
1631124230000|2021-09-08 18:03:50|4515.03|4514.63|4514.78|4514.38|4515.03|4514.63|4514.28|4513.88|964
1631124240000|2021-09-08 18:04:00|4515.03|4514.63|4515.03|4514.63|4515.53|4515.13|4514.78|4514.38|648
1631124250000|2021-09-08 18:04:10|4515.28|4514.88|4515.28|4514.88|4515.53|4515.13|4515.03|4514.63|754
1631124260000|2021-09-08 18:04:20|4515.03|4514.63|4514.03|4513.63|4515.03|4514.63|4514.03|4513.63|775
1631124270000|2021-09-08 18:04:30|4513.78|4513.38|4513.78|4513.38|4514.28|4513.88|4513.53|4513.13|602
1631124280000|2021-09-08 18:04:40|4514.03|4513.63|4513.78|4513.38|4514.03|4513.63|4513.78|4513.38|348
1631124290000|2021-09-08 18:04:50|4513.53|4513.13|4513.28|4512.88|4513.53|4513.13|4513.28|4512.88|352
1631124300000|2021-09-08 18:05:00|4513.53|4513.13|4514.03|4513.63|4514.03|4513.63|4513.28|4512.88|851
1631124310000|2021-09-08 18:05:10|4513.78|4513.38|4514.28|4513.88|4514.28|4513.88|4513.78|4513.38|356
1631124320000|2021-09-08 18:05:20|4514.53|4514.13|4514.28|4513.88|4514.78|4514.38|4514.28|4513.88|817
1631124330000|2021-09-08 18:05:30|4514.03|4513.63|4514.03|4513.63|4514.28|4513.88|4513.53|4513.13|558
1631124340000|2021-09-08 18:05:40|4513.78|4513.38|4513.53|4513.13|4514.03|4513.63|4513.53|4513.13|383
1631124350000|2021-09-08 18:05:50|4513.78|4513.38|4513.03|4512.63|4514.03|4513.63|4513.03|4512.63|371
1631124360000|2021-09-08 18:06:00|4513.28|4512.88|4513.53|4513.13|4513.78|4513.38|4513.03|4512.63|379
1631124370000|2021-09-08 18:06:10|4513.28|4512.88|4513.28|4512.88|4513.28|4512.88|4513.03|4512.63|291
1631124380000|2021-09-08 18:06:20|4513.03|4512.63|4512.28|4511.88|4513.28|4512.88|4512.03|4511.63|434
1631124390000|2021-09-08 18:06:30|4512.15|4511.75|4511.78|4511.38|4512.28|4511.88|4511.53|4511.13|388
1631124400000|2021-09-08 18:06:40|4512.03|4511.63|4512.28|4511.88|4512.28|4511.88|4511.78|4511.38|289
1631124410000|2021-09-08 18:06:50|4512.53|4512.13|4512.28|4511.88|4512.53|4512.13|4512.03|4511.63|181
1631124420000|2021-09-08 18:07:00|4511.53|4511.13|4511.78|4511.38|4512.03|4511.63|4511.53|4511.13|413
1631124430000|2021-09-08 18:07:10|4512.03|4511.63|4511.78|4511.38|4512.03|4511.63|4511.53|4511.13|171
1631124440000|2021-09-08 18:07:20|4511.53|4511.13|4511.53|4511.13|4511.78|4511.38|4511.28|4510.88|350
1631124450000|2021-09-08 18:07:30|4511.78|4511.38|4511.53|4511.13|4512.03|4511.63|4511.53|4511.13|285
1631124460000|2021-09-08 18:07:40|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|152
1631124470000|2021-09-08 18:07:50|4512.03|4511.63|4511.78|4511.38|4512.03|4511.63|4511.78|4511.38|371
1631124480000|2021-09-08 18:08:00|4511.53|4511.13|4511.53|4511.13|4511.78|4511.38|4511.53|4511.13|154
1631124490000|2021-09-08 18:08:10|4511.28|4510.88|4512.03|4511.63|4512.28|4511.88|4511.28|4510.88|288
1631124500000|2021-09-08 18:08:20|4512.28|4511.88|4512.28|4511.88|4512.28|4511.88|4512.28|4511.88|195
1631124510000|2021-09-08 18:08:30|4512.53|4512.13|4512.53|4512.13|4512.78|4512.38|4512.53|4512.13|592
1631124520000|2021-09-08 18:08:40|4512.28|4511.88|4511.78|4511.38|4512.28|4511.88|4511.53|4511.13|453
1631124530000|2021-09-08 18:08:50|4511.53|4511.13|4512.03|4511.63|4512.03|4511.63|4511.53|4511.13|216
1631124540000|2021-09-08 18:09:00|4511.78|4511.38|4511.78|4511.38|4512.28|4511.88|4511.78|4511.38|398
1631124550000|2021-09-08 18:09:10|4512.03|4511.63|4511.78|4511.38|4512.03|4511.63|4511.53|4511.13|140
1631124560000|2021-09-08 18:09:20|4512.03|4511.63|4512.03|4511.63|4512.28|4511.88|4511.53|4511.13|200
1631124570000|2021-09-08 18:09:30|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|151
1631124580000|2021-09-08 18:09:40|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|4511.78|4511.38|87
1631124590000|2021-09-08 18:09:50|4512.28|4511.88|4512.53|4512.13|4512.53|4512.13|4512.28|4511.88|145
1631124600000|2021-09-08 18:10:00|4512.78|4512.38|4512.28|4511.88|4512.78|4512.38|4512.28|4511.88|277
1631124610000|2021-09-08 18:10:10|4512.53|4512.13|4513.03|4512.63|4513.28|4512.88|4512.53|4512.13|217
1631124620000|2021-09-08 18:10:20|4513.28|4512.88|4513.03|4512.63|4513.28|4512.88|4512.78|4512.38|259
1631124630000|2021-09-08 18:10:30|4512.78|4512.38|4512.78|4512.38|4513.03|4512.63|4512.78|4512.38|117
1631124640000|2021-09-08 18:10:40|4513.03|4512.63|4513.03|4512.63|4513.03|4512.63|4512.53|4512.13|236
1631124650000|2021-09-08 18:10:50|4513.28|4512.88|4513.03|4512.63|4513.53|4513.13|4513.03|4512.63|331
1631124660000|2021-09-08 18:11:00|4512.78|4512.38|4512.78|4512.38|4513.03|4512.63|4512.53|4512.13|146
1631124670000|2021-09-08 18:11:10|4513.03|4512.63|4513.03|4512.63|4513.03|4512.63|4512.78|4512.38|173
1631124680000|2021-09-08 18:11:20|4513.28|4512.88|4512.78|4512.38|4513.28|4512.88|4512.78|4512.38|84
1631124690000|2021-09-08 18:11:30|4513.03|4512.63|4513.03|4512.63|4513.03|4512.63|4512.78|4512.38|120
1631124700000|2021-09-08 18:11:40|4513.28|4512.88|4513.28|4512.88|4513.28|4512.88|4513.28|4512.88|135
1631124710000|2021-09-08 18:11:50|4513.15|4512.75|4513.78|4513.38|4513.78|4513.38|4513.03|4512.63|241
1631124720000|2021-09-08 18:12:00|4514.03|4513.63|4513.53|4513.13|4514.03|4513.63|4513.53|4513.13|162
1631124730000|2021-09-08 18:12:10|4513.78|4513.38|4513.53|4513.13|4513.78|4513.38|4513.53|4513.13|251
1631124740000|2021-09-08 18:12:20|4513.4|4513|4513.28|4512.88|4513.4|4513|4513.03|4512.63|291
1631124750000|2021-09-08 18:12:30|4513.15|4512.75|4513.28|4512.88|4513.28|4512.88|4513.03|4512.63|154
1631124760000|2021-09-08 18:12:40|4513.53|4513.13|4513.78|4513.38|4513.78|4513.38|4513.28|4512.88|123
1631124770000|2021-09-08 18:12:50|4514.03|4513.63|4514.03|4513.63|4514.03|4513.63|4514.03|4513.63|121
1631124780000|2021-09-08 18:13:00|4514.15|4513.75|4514.28|4513.88|4514.28|4513.88|4514.03|4513.63|170
1631124790000|2021-09-08 18:13:10|4514.03|4513.63|4514.03|4513.63|4514.03|4513.63|4514.03|4513.63|80
1631124800000|2021-09-08 18:13:20|4513.78|4513.38|4513.78|4513.38|4514.28|4513.88|4513.78|4513.38|185
1631124810000|2021-09-08 18:13:30|4514.03|4513.63|4514.03|4513.63|4514.28|4513.88|4513.78|4513.38|180
1631124820000|2021-09-08 18:13:40|4513.78|4513.38|4513.78|4513.38|4514.03|4513.63|4513.78|4513.38|130
1631124830000|2021-09-08 18:13:50|4514.03|4513.63|4513.78|4513.38|4514.03|4513.63|4513.78|4513.38|116
1631124840000|2021-09-08 18:14:00|4514.03|4513.63|4514.03|4513.63|4514.28|4513.88|4514.03|4513.63|183
1631124850000|2021-09-08 18:14:10|4514.28|4513.88|4514.28|4513.88|4514.78|4514.38|4514.03|4513.63|415
1631124860000|2021-09-08 18:14:20|4514.03|4513.63|4514.28|4513.88|4514.53|4514.13|4514.03|4513.63|158
1631124870000|2021-09-08 18:14:30|4514.53|4514.13|4514.28|4513.88|4514.53|4514.13|4514.28|4513.88|183
1631124880000|2021-09-08 18:14:40|4514.53|4514.13|4514.53|4514.13|4514.53|4514.13|4514.28|4513.88|236
1631124890000|2021-09-08 18:14:50|4514.78|4514.38|4514.53|4514.13|4514.78|4514.38|4514.53|4514.13|257
1631124900000|2021-09-08 18:15:00|4514.78|4514.38|4514.78|4514.38|4515.03|4514.63|4514.78|4514.38|389
1631124910000|2021-09-08 18:15:10|4514.53|4514.13|4514.53|4514.13|4515.03|4514.63|4514.53|4514.13|519
1631124920000|2021-09-08 18:15:20|4514.28|4513.88|4514.28|4513.88|4514.28|4513.88|4514.03|4513.63|531
1631124930000|2021-09-08 18:15:30|4513.28|4512.88|4512.78|4512.38|4513.28|4512.88|4512.78|4512.38|4861
1631124940000|2021-09-08 18:15:40|4513.03|4512.63|4512.53|4512.13|4513.03|4512.63|4512.53|4512.13|522
1631124950000|2021-09-08 18:15:50|4512.78|4512.38|4512.53|4512.13|4512.78|4512.38|4512.53|4512.13|856
1631124960000|2021-09-08 18:16:00|4512.78|4512.38|4513.03|4512.63|4513.03|4512.63|4512.28|4511.88|522
1631124970000|2021-09-08 18:16:10|4512.9|4512.5|4512.53|4512.13|4513.03|4512.63|4512.53|4512.13|391
1631124980000|2021-09-08 18:16:20|4513.03|4512.63|4513.03|4512.63|4513.03|4512.63|4512.78|4512.38|380
1631124990000|2021-09-08 18:16:30|4512.78|4512.38|4512.53|4512.13|4513.03|4512.63|4512.53|4512.13|243
1631125000000|2021-09-08 18:16:40|4512.78|4512.38|4512.78|4512.38|4512.78|4512.38|4512.53|4512.13|319
1631125010000|2021-09-08 18:16:50|||||||||131
1631125020000|2021-09-08 18:17:00|4512.53|4512.13|4512.78|4512.38|4512.78|4512.38|4512.28|4511.88|339
1631125030000|2021-09-08 18:17:10|4512.53|4512.13|4512.53|4512.13|4512.53|4512.13|4512.53|4512.13|364
1631125040000|2021-09-08 18:17:20|4512.28|4511.88|4511.53|4511.13|4512.28|4511.88|4511.53|4511.13|584
1631125050000|2021-09-08 18:17:30|4511.28|4510.88|4511.28|4510.88|4511.53|4511.13|4511.28|4510.88|640
1631125060000|2021-09-08 18:17:40|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|4511.28|4510.88|325
1631125070000|2021-09-08 18:17:50|4511.28|4510.88|4511.28|4510.88|4511.28|4510.88|4511.03|4510.63|389
1631125080000|2021-09-08 18:18:00|4511.4|4511|4511.03|4510.63|4511.4|4511|4511.03|4510.63|693
1631125090000|2021-09-08 18:18:10|4510.78|4510.38|4510.53|4510.13|4510.78|4510.38|4510.53|4510.13|817
1631125100000|2021-09-08 18:18:20|4510.78|4510.38|4510.78|4510.38|4511.03|4510.63|4510.53|4510.13|486
1631125110000|2021-09-08 18:18:30|4511.03|4510.63|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|661
1631125120000|2021-09-08 18:18:40|||||||||150
1631125130000|2021-09-08 18:18:50|4511.28|4510.88|4510.78|4510.38|4511.28|4510.88|4510.78|4510.38|264
1631125140000|2021-09-08 18:19:00|4511.03|4510.63|4510.78|4510.38|4511.03|4510.63|4510.78|4510.38|338
1631125150000|2021-09-08 18:19:10|4510.65|4510.25|4510.78|4510.38|4510.78|4510.38|4510.53|4510.13|553
1631125160000|2021-09-08 18:19:20|||||||||48
1631125170000|2021-09-08 18:19:30|4510.65|4510.25|4511.28|4510.88|4511.28|4510.88|4510.53|4510.13|822
1631125180000|2021-09-08 18:19:40|4511.03|4510.63|4511.03|4510.63|4511.03|4510.63|4510.78|4510.38|345
1631125190000|2021-09-08 18:19:50|4510.78|4510.38|4510.78|4510.38|4510.78|4510.38|4510.78|4510.38|234
1631125200000|2021-09-08 18:20:00|4511.03|4510.63|4511.28|4510.88|4511.28|4510.88|4511.03|4510.63|179
1631125210000|2021-09-08 18:20:10|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|4511.03|4510.63|535
1631125220000|2021-09-08 18:20:20|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|548
1631125230000|2021-09-08 18:20:30|4511.53|4511.13|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|164
1631125240000|2021-09-08 18:20:40|4511.53|4511.13|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|66
1631125250000|2021-09-08 18:20:50|4511.53|4511.13|4512.03|4511.63|4512.03|4511.63|4511.53|4511.13|307
1631125260000|2021-09-08 18:21:00|4512.28|4511.88|4512.03|4511.63|4512.28|4511.88|4512.03|4511.63|259
1631125270000|2021-09-08 18:21:10|4511.78|4511.38|4512.03|4511.63|4512.03|4511.63|4511.78|4511.38|487
1631125280000|2021-09-08 18:21:20|4511.53|4511.13|4511.03|4510.63|4511.53|4511.13|4511.03|4510.63|262
1631125290000|2021-09-08 18:21:30|4510.78|4510.38|4510.78|4510.38|4510.78|4510.38|4510.78|4510.38|223
1631125300000|2021-09-08 18:21:40|4511.03|4510.63|4510.78|4510.38|4511.03|4510.63|4510.78|4510.38|387
1631125310000|2021-09-08 18:21:50|4510.53|4510.13|4510.78|4510.38|4510.78|4510.38|4510.53|4510.13|448
1631125320000|2021-09-08 18:22:00|4510.53|4510.13|4510.53|4510.13|4510.78|4510.38|4510.53|4510.13|184
1631125330000|2021-09-08 18:22:10|4510.78|4510.38|4511.03|4510.63|4511.03|4510.63|4510.65|4510.25|297
1631125340000|2021-09-08 18:22:20|||||||||9
1631125350000|2021-09-08 18:22:30|4510.78|4510.38|4510.53|4510.13|4510.78|4510.38|4510.53|4510.13|102
1631125360000|2021-09-08 18:22:40|4510.78|4510.38|4510.53|4510.13|4510.78|4510.38|4510.53|4510.13|121
1631125370000|2021-09-08 18:22:50|4510.78|4510.38|4510.78|4510.38|4510.78|4510.38|4510.53|4510.13|87
1631125380000|2021-09-08 18:23:00|4511.03|4510.63|4510.78|4510.38|4511.03|4510.63|4510.78|4510.38|189
1631125390000|2021-09-08 18:23:10|4511.03|4510.63|4511.03|4510.63|4511.03|4510.63|4510.78|4510.38|59
1631125400000|2021-09-08 18:23:20|||||||||60
1631125410000|2021-09-08 18:23:30|4510.78|4510.38|4510.78|4510.38|4511.03|4510.63|4510.53|4510.13|274
1631125420000|2021-09-08 18:23:40|4511.03|4510.63|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|361
1631125430000|2021-09-08 18:23:50|4511.28|4510.88|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|56
1631125440000|2021-09-08 18:24:00|4510.78|4510.38|4510.78|4510.38|4511.03|4510.63|4510.53|4510.13|128
1631125450000|2021-09-08 18:24:10|4510.53|4510.13|4510.53|4510.13|4510.53|4510.13|4510.53|4510.13|75
1631125460000|2021-09-08 18:24:20|4510.28|4509.88|4510.28|4509.88|4510.53|4510.13|4510.28|4509.88|177
1631125470000|2021-09-08 18:24:30|4510.53|4510.13|4510.53|4510.13|4510.53|4510.13|4510.53|4510.13|110
1631125480000|2021-09-08 18:24:40|4510.28|4509.88|4510.28|4509.88|4510.53|4510.13|4510.28|4509.88|211
1631125490000|2021-09-08 18:24:50|4510.03|4509.63|4510.03|4509.63|4510.28|4509.88|4510.03|4509.63|670
1631125500000|2021-09-08 18:25:00|4510.28|4509.88|4510.28|4509.88|4510.53|4510.13|4510.28|4509.88|444
1631125510000|2021-09-08 18:25:10|4510.53|4510.13|4510.28|4509.88|4510.53|4510.13|4510.28|4509.88|207
1631125520000|2021-09-08 18:25:20|4510.53|4510.13|4510.78|4510.38|4510.78|4510.38|4510.53|4510.13|117
1631125530000|2021-09-08 18:25:30|4510.53|4510.13|4510.53|4510.13|4510.78|4510.38|4510.53|4510.13|231
1631125540000|2021-09-08 18:25:40|4510.4|4510|4510.78|4510.38|4510.78|4510.38|4510.03|4509.63|598
1631125550000|2021-09-08 18:25:50|||||||||240
1631125560000|2021-09-08 18:26:00|||||||||37
1631125570000|2021-09-08 18:26:10|4511.03|4510.63|4510.28|4509.88|4511.03|4510.63|4510.28|4509.88|1340
1631125580000|2021-09-08 18:26:20|4510.53|4510.13|4510.78|4510.38|4510.78|4510.38|4510.53|4510.13|191
1631125590000|2021-09-08 18:26:30|4511.03|4510.63|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|176
1631125600000|2021-09-08 18:26:40|||||||||154
1631125610000|2021-09-08 18:26:50|4511.28|4510.88|4511.53|4511.13|4511.53|4511.13|4511.03|4510.63|178
1631125620000|2021-09-08 18:27:00|4511.28|4510.88|4511.28|4510.88|4511.28|4510.88|4511.03|4510.63|314
1631125630000|2021-09-08 18:27:10|4511.53|4511.13|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|144
1631125640000|2021-09-08 18:27:20|4512.03|4511.63|4511.78|4511.38|4512.03|4511.63|4511.78|4511.38|230
1631125650000|2021-09-08 18:27:30|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|4511.28|4510.88|106
1631125660000|2021-09-08 18:27:40|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|87
1631125670000|2021-09-08 18:27:50|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|104
1631125680000|2021-09-08 18:28:00|4511.28|4510.88|4511.53|4511.13|4511.53|4511.13|4511.28|4510.88|465
1631125690000|2021-09-08 18:28:10|4511.28|4510.88|4511.53|4511.13|4511.53|4511.13|4511.28|4510.88|268
1631125700000|2021-09-08 18:28:20|||||||||14
1631125710000|2021-09-08 18:28:30|||||||||14
1631125720000|2021-09-08 18:28:40|||||||||6
1631125730000|2021-09-08 18:28:50|4511.78|4511.38|4512.03|4511.63|4512.03|4511.63|4511.78|4511.38|407
1631125740000|2021-09-08 18:29:00|4512.28|4511.88|4512.53|4512.13|4512.53|4512.13|4512.28|4511.88|192
1631125750000|2021-09-08 18:29:10|4512.28|4511.88|4512.28|4511.88|4512.28|4511.88|4512.28|4511.88|85
1631125760000|2021-09-08 18:29:20|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|208
1631125770000|2021-09-08 18:29:30|4512.28|4511.88|4512.28|4511.88|4512.28|4511.88|4512.03|4511.63|67
1631125780000|2021-09-08 18:29:40|4512.03|4511.63|4512.28|4511.88|4512.28|4511.88|4512.03|4511.63|51
1631125790000|2021-09-08 18:29:50|4512.53|4512.13|4512.53|4512.13|4512.53|4512.13|4512.53|4512.13|121
1631125800000|2021-09-08 18:30:00|4512.28|4511.88|4511.78|4511.38|4512.28|4511.88|4511.78|4511.38|244
1631125810000|2021-09-08 18:30:10|4512.03|4511.63|4512.28|4511.88|4512.28|4511.88|4512.03|4511.63|70
1631125820000|2021-09-08 18:30:20|4512.03|4511.63|4512.28|4511.88|4512.28|4511.88|4512.03|4511.63|232
1631125830000|2021-09-08 18:30:30|4512.03|4511.63|4512.28|4511.88|4512.28|4511.88|4512.03|4511.63|151
1631125840000|2021-09-08 18:30:40|4512.03|4511.63|4512.28|4511.88|4512.28|4511.88|4512.03|4511.63|58
1631125850000|2021-09-08 18:30:50|4512.03|4511.63|4511.78|4511.38|4512.03|4511.63|4511.78|4511.38|125
1631125860000|2021-09-08 18:31:00|4511.53|4511.13|4511.03|4510.63|4511.53|4511.13|4511.03|4510.63|269
1631125870000|2021-09-08 18:31:10|4511.28|4510.88|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|211
1631125880000|2021-09-08 18:31:20|4511.28|4510.88|4511.28|4510.88|4511.53|4511.13|4511.03|4510.63|205
1631125890000|2021-09-08 18:31:30|4511.53|4511.13|4511.28|4510.88|4511.53|4511.13|4511.28|4510.88|176
1631125900000|2021-09-08 18:31:40|4511.03|4510.63|4511.28|4510.88|4511.28|4510.88|4511.03|4510.63|130
1631125910000|2021-09-08 18:31:50|4511.15|4510.75|4511.03|4510.63|4511.15|4510.75|4511.03|4510.63|98
1631125920000|2021-09-08 18:32:00|4511.15|4510.75|4511.03|4510.63|4511.53|4511.13|4511.03|4510.63|258
1631125930000|2021-09-08 18:32:10|4511.15|4510.75|4511.28|4510.88|4511.28|4510.88|4511.03|4510.63|63
1631125940000|2021-09-08 18:32:20|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|76
1631125950000|2021-09-08 18:32:30|4511.28|4510.88|4511.28|4510.88|4511.53|4511.13|4511.28|4510.88|88
1631125960000|2021-09-08 18:32:40|4511.4|4511|4511.28|4510.88|4511.53|4511.13|4511.28|4510.88|106
1631125970000|2021-09-08 18:32:50|4511.03|4510.63|4510.78|4510.38|4511.03|4510.63|4510.78|4510.38|143
1631125980000|2021-09-08 18:33:00|4511.03|4510.63|4511.28|4510.88|4511.28|4510.88|4510.78|4510.38|121
1631125990000|2021-09-08 18:33:10|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|4511.28|4510.88|124
1631126000000|2021-09-08 18:33:20|4511.28|4510.88|4511.78|4511.38|4511.78|4511.38|4511.28|4510.88|107
1631126010000|2021-09-08 18:33:30|4511.53|4511.13|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|49
1631126020000|2021-09-08 18:33:40|4512.03|4511.63|4511.78|4511.38|4512.03|4511.63|4511.78|4511.38|662
1631126030000|2021-09-08 18:33:50|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|4511.78|4511.38|231
1631126040000|2021-09-08 18:34:00|4511.9|4511.5|4512.03|4511.63|4512.03|4511.63|4511.78|4511.38|76
1631126050000|2021-09-08 18:34:10|4512.28|4511.88|4512.78|4512.38|4512.78|4512.38|4512.28|4511.88|238
1631126060000|2021-09-08 18:34:20|4512.53|4512.13|4512.28|4511.88|4512.53|4512.13|4512.28|4511.88|252
1631126070000|2021-09-08 18:34:30|4512.03|4511.63|4512.28|4511.88|4512.28|4511.88|4512.03|4511.63|142
1631126080000|2021-09-08 18:34:40|4512.53|4512.13|4512.78|4512.38|4512.78|4512.38|4512.53|4512.13|141
1631126090000|2021-09-08 18:34:50|4513.03|4512.63|4512.78|4512.38|4513.03|4512.63|4512.78|4512.38|282
1631126100000|2021-09-08 18:35:00|4512.53|4512.13|4512.78|4512.38|4512.78|4512.38|4512.53|4512.13|77
1631126110000|2021-09-08 18:35:10|||||||||288
1631126120000|2021-09-08 18:35:20|4512.53|4512.13|4512.53|4512.13|4512.53|4512.13|4512.53|4512.13|249
1631126130000|2021-09-08 18:35:30|4512.4|4512|4512.53|4512.13|4512.53|4512.13|4512.4|4512|63
1631126140000|2021-09-08 18:35:40|4512.28|4511.88|4512.78|4512.38|4512.78|4512.38|4512.28|4511.88|135
1631126150000|2021-09-08 18:35:50|4512.53|4512.13|4512.78|4512.38|4512.78|4512.38|4512.53|4512.13|222
1631126160000|2021-09-08 18:36:00|4512.53|4512.13|4512.53|4512.13|4512.78|4512.38|4512.53|4512.13|282
1631126170000|2021-09-08 18:36:10|4512.28|4511.88|4512.28|4511.88|4512.28|4511.88|4512.28|4511.88|73
1631126180000|2021-09-08 18:36:20|4512.03|4511.63|4511.78|4511.38|4512.03|4511.63|4511.53|4511.13|164
1631126190000|2021-09-08 18:36:30|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|378
1631126200000|2021-09-08 18:36:40|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|317
1631126210000|2021-09-08 18:36:50|||||||||8
1631126220000|2021-09-08 18:37:00|4512.03|4511.63|4511.78|4511.38|4512.03|4511.63|4511.78|4511.38|58
1631126230000|2021-09-08 18:37:10|4512.03|4511.63|4511.78|4511.38|4512.03|4511.63|4511.78|4511.38|76
1631126240000|2021-09-08 18:37:20|4511.53|4511.13|4511.28|4510.88|4511.53|4511.13|4511.28|4510.88|215
1631126250000|2021-09-08 18:37:30|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|67
1631126260000|2021-09-08 18:37:40|4511.65|4511.25|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|92
1631126270000|2021-09-08 18:37:50|||||||||89
1631126280000|2021-09-08 18:38:00|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|4511.53|4511.13|254
1631126290000|2021-09-08 18:38:10|4511.78|4511.38|4512.03|4511.63|4512.28|4511.88|4511.78|4511.38|173
1631126300000|2021-09-08 18:38:20|4512.28|4511.88|4512.03|4511.63|4512.28|4511.88|4512.03|4511.63|67
1631126310000|2021-09-08 18:38:30|||||||||17
1631126320000|2021-09-08 18:38:40|4511.78|4511.38|4511.53|4511.13|4511.78|4511.38|4511.53|4511.13|315
1631126330000|2021-09-08 18:38:50|4511.28|4510.88|4511.28|4510.88|4511.53|4511.13|4511.03|4510.63|188
1631126340000|2021-09-08 18:39:00|4511.03|4510.63|4511.03|4510.63|4511.03|4510.63|4511.03|4510.63|90
1631126350000|2021-09-08 18:39:10|4511.28|4510.88|4511.28|4510.88|4511.28|4510.88|4511.28|4510.88|53
1631126360000|2021-09-08 18:39:20|4511.03|4510.63|4511.03|4510.63|4511.03|4510.63|4511.03|4510.63|151
1631126370000|2021-09-08 18:39:30|4511.28|4510.88|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|96
1631126380000|2021-09-08 18:39:40|4511.28|4510.88|4511.28|4510.88|4511.53|4511.13|4511.28|4510.88|107
1631126390000|2021-09-08 18:39:50|4511.53|4511.13|4512.03|4511.63|4512.03|4511.63|4511.53|4511.13|210
1631126400000|2021-09-08 18:40:00|4512.28|4511.88|4512.03|4511.63|4512.28|4511.88|4512.03|4511.63|244
1631126410000|2021-09-08 18:40:10|4511.78|4511.38|4511.53|4511.13|4511.78|4511.38|4511.53|4511.13|123
1631126420000|2021-09-08 18:40:20|4511.28|4510.88|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|135
1631126430000|2021-09-08 18:40:30|4511.28|4510.88|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|178
1631126440000|2021-09-08 18:40:40|4511.28|4510.88|4511.28|4510.88|4511.28|4510.88|4511.28|4510.88|41
1631126450000|2021-09-08 18:40:50|4511.03|4510.63|4511.03|4510.63|4511.03|4510.63|4510.78|4510.38|227
1631126460000|2021-09-08 18:41:00|4511.15|4510.75|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|189
1631126470000|2021-09-08 18:41:10|4510.78|4510.38|4510.78|4510.38|4511.03|4510.63|4510.78|4510.38|68
1631126480000|2021-09-08 18:41:20|4511.03|4510.63|4510.78|4510.38|4511.03|4510.63|4510.78|4510.38|148
1631126490000|2021-09-08 18:41:30|4511.03|4510.63|4511.28|4510.88|4511.28|4510.88|4511.03|4510.63|74
1631126500000|2021-09-08 18:41:40|4511.03|4510.63|4510.78|4510.38|4511.03|4510.63|4510.78|4510.38|138
1631126510000|2021-09-08 18:41:50|4510.9|4510.5|4510.78|4510.38|4511.03|4510.63|4510.78|4510.38|324
1631126520000|2021-09-08 18:42:00|4510.53|4510.13|4510.78|4510.38|4510.78|4510.38|4510.53|4510.13|179
1631126530000|2021-09-08 18:42:10|4510.53|4510.13|4511.03|4510.63|4511.03|4510.63|4510.53|4510.13|278
1631126540000|2021-09-08 18:42:20|4510.78|4510.38|4510.53|4510.13|4510.78|4510.38|4510.53|4510.13|104
1631126550000|2021-09-08 18:42:30|4510.28|4509.88|4510.53|4510.13|4510.53|4510.13|4510.28|4509.88|379
1631126560000|2021-09-08 18:42:40|4510.78|4510.38|4510.53|4510.13|4510.78|4510.38|4510.53|4510.13|125
1631126570000|2021-09-08 18:42:50|4510.78|4510.38|4510.78|4510.38|4511.03|4510.63|4510.78|4510.38|263
1631126580000|2021-09-08 18:43:00|4510.53|4510.13|4510.53|4510.13|4510.78|4510.38|4510.53|4510.13|155
1631126590000|2021-09-08 18:43:10|4510.78|4510.38|4511.28|4510.88|4511.28|4510.88|4510.78|4510.38|125
1631126600000|2021-09-08 18:43:20|4511.03|4510.63|4511.78|4511.38|4511.78|4511.38|4511.03|4510.63|243
1631126610000|2021-09-08 18:43:30|4512.03|4511.63|4512.53|4512.13|4512.53|4512.13|4512.03|4511.63|532
1631126620000|2021-09-08 18:43:40|4512.28|4511.88|4512.28|4511.88|4512.28|4511.88|4512.28|4511.88|173
1631126630000|2021-09-08 18:43:50|4512.53|4512.13|4512.53|4512.13|4512.53|4512.13|4512.53|4512.13|207
1631126640000|2021-09-08 18:44:00|4512.78|4512.38|4512.78|4512.38|4513.03|4512.63|4512.78|4512.38|529
1631126650000|2021-09-08 18:44:10|4513.03|4512.63|4512.78|4512.38|4513.03|4512.63|4512.78|4512.38|309
1631126660000|2021-09-08 18:44:20|4512.53|4512.13|4512.53|4512.13|4512.53|4512.13|4512.53|4512.13|96
1631126670000|2021-09-08 18:44:30|4512.78|4512.38|4513.03|4512.63|4513.03|4512.63|4512.78|4512.38|240
1631126680000|2021-09-08 18:44:40|4512.78|4512.38|4513.03|4512.63|4513.03|4512.63|4512.78|4512.38|264
1631126690000|2021-09-08 18:44:50|4512.78|4512.38|4513.03|4512.63|4513.03|4512.63|4512.78|4512.38|140
1631126700000|2021-09-08 18:45:00|4513.28|4512.88|4513.03|4512.63|4513.28|4512.88|4513.03|4512.63|184
1631126710000|2021-09-08 18:45:10|4513.28|4512.88|4513.28|4512.88|4513.28|4512.88|4513.03|4512.63|336
1631126720000|2021-09-08 18:45:20|4513.53|4513.13|4513.03|4512.63|4513.53|4513.13|4513.03|4512.63|244
1631126730000|2021-09-08 18:45:30|4512.78|4512.38|4513.03|4512.63|4513.03|4512.63|4512.78|4512.38|193
1631126740000|2021-09-08 18:45:40|4512.78|4512.38|4513.03|4512.63|4513.03|4512.63|4512.78|4512.38|153
1631126750000|2021-09-08 18:45:50|4512.78|4512.38|4512.28|4511.88|4512.78|4512.38|4512.28|4511.88|188
1631126760000|2021-09-08 18:46:00|4512.03|4511.63|4511.53|4511.13|4512.03|4511.63|4511.53|4511.13|391
1631126770000|2021-09-08 18:46:10|4511.28|4510.88|4511.28|4510.88|4511.53|4511.13|4511.28|4510.88|103
1631126780000|2021-09-08 18:46:20|4511.53|4511.13|4511.28|4510.88|4511.53|4511.13|4511.28|4510.88|164
1631126790000|2021-09-08 18:46:30|||||||||52
1631126800000|2021-09-08 18:46:40|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|32
1631126810000|2021-09-08 18:46:50|4511.28|4510.88|4510.78|4510.38|4511.28|4510.88|4510.53|4510.13|438
1631126820000|2021-09-08 18:47:00|4510.53|4510.13|4510.78|4510.38|4510.78|4510.38|4510.53|4510.13|400
1631126830000|2021-09-08 18:47:10|||||||||145
1631126840000|2021-09-08 18:47:20|4511.03|4510.63|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|257
1631126850000|2021-09-08 18:47:30|||||||||204
1631126860000|2021-09-08 18:47:40|4511.28|4510.88|4511.28|4510.88|4511.28|4510.88|4511.28|4510.88|125
1631126870000|2021-09-08 18:47:50|||||||||42
1631126880000|2021-09-08 18:48:00|||||||||70
1631126890000|2021-09-08 18:48:10|4511.03|4510.63|4511.28|4510.88|4511.28|4510.88|4511.03|4510.63|125
1631126900000|2021-09-08 18:48:20|4511.03|4510.63|4511.03|4510.63|4511.03|4510.63|4511.03|4510.63|147
1631126910000|2021-09-08 18:48:30|4510.78|4510.38|4510.78|4510.38|4510.78|4510.38|4510.78|4510.38|99
1631126920000|2021-09-08 18:48:40|4510.53|4510.13|4511.03|4510.63|4511.03|4510.63|4510.53|4510.13|204
1631126930000|2021-09-08 18:48:50|||||||||94
1631126940000|2021-09-08 18:49:00|4511.28|4510.88|4511.28|4510.88|4511.78|4511.38|4511.28|4510.88|907
1631126950000|2021-09-08 18:49:10|||||||||136
1631126960000|2021-09-08 18:49:20|4511.03|4510.63|4510.78|4510.38|4511.03|4510.63|4510.78|4510.38|200
1631126970000|2021-09-08 18:49:30|4511.03|4510.63|4511.03|4510.63|4511.03|4510.63|4511.03|4510.63|99
1631126980000|2021-09-08 18:49:40|4511.28|4510.88|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|31
1631126990000|2021-09-08 18:49:50|4510.78|4510.38|4511.03|4510.63|4511.03|4510.63|4510.78|4510.38|123
1631127000000|2021-09-08 18:50:00|4511.28|4510.88|4511.03|4510.63|4511.53|4511.13|4510.9|4510.5|223
1631127010000|2021-09-08 18:50:10|4510.78|4510.38|4510.78|4510.38|4510.78|4510.38|4510.78|4510.38|101
1631127020000|2021-09-08 18:50:20|4510.53|4510.13|4510.78|4510.38|4510.78|4510.38|4510.53|4510.13|369
1631127030000|2021-09-08 18:50:30|4511.28|4510.88|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|178
1631127040000|2021-09-08 18:50:40|4511.28|4510.88|4511.53|4511.13|4511.53|4511.13|4511.28|4510.88|121
1631127050000|2021-09-08 18:50:50|4511.28|4510.88|4510.53|4510.13|4511.28|4510.88|4510.53|4510.13|157
1631127060000|2021-09-08 18:51:00|4510.78|4510.38|4511.03|4510.63|4511.03|4510.63|4510.78|4510.38|786
1631127070000|2021-09-08 18:51:10|4511.28|4510.88|4511.28|4510.88|4511.28|4510.88|4511.28|4510.88|3200
1631127080000|2021-09-08 18:51:20|4511.03|4510.63|4511.03|4510.63|4511.03|4510.63|4511.03|4510.63|85
1631127090000|2021-09-08 18:51:30|4510.78|4510.38|4511.03|4510.63|4511.28|4510.88|4510.78|4510.38|65
1631127100000|2021-09-08 18:51:40|4511.28|4510.88|4511.03|4510.63|4511.28|4510.88|4511.03|4510.63|35
1631127110000|2021-09-08 18:51:50|4510.78|4510.38|4511.03|4510.63|4511.03|4510.63|4510.78|4510.38|131
1631127120000|2021-09-08 18:52:00|4511.28|4510.88|4511.53|4511.13|4511.53|4511.13|4511.28|4510.88|148
1631127130000|2021-09-08 18:52:10|4511.28|4510.88|4511.53|4511.13|4511.53|4511.13|4511.28|4510.88|48
1631127140000|2021-09-08 18:52:20|4511.28|4510.88|4511.28|4510.88|4511.28|4510.88|4511.28|4510.88|99
1631127150000|2021-09-08 18:52:30|4511.03|4510.63|4511.28|4510.88|4511.28|4510.88|4511.03|4510.63|91
1631127160000|2021-09-08 18:52:40|4511.53|4511.13|4511.28|4510.88|4511.53|4511.13|4511.28|4510.88|80
1631127170000|2021-09-08 18:52:50|4511.53|4511.13|4511.28|4510.88|4511.53|4511.13|4511.28|4510.88|91
1631127180000|2021-09-08 18:53:00|4511.53|4511.13|4511.28|4510.88|4511.53|4511.13|4511.03|4510.63|154
1631127190000|2021-09-08 18:53:10|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|4511.28|4510.88|116
1631127200000|2021-09-08 18:53:20|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|105
1631127210000|2021-09-08 18:53:30|4511.53|4511.13|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|151
1631127220000|2021-09-08 18:53:40|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|4511.78|4511.38|173
1631127230000|2021-09-08 18:53:50|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|147
1631127240000|2021-09-08 18:54:00|4511.53|4511.13|4511.28|4510.88|4511.65|4511.25|4511.28|4510.88|171
1631127250000|2021-09-08 18:54:10|4511.03|4510.63|4511.53|4511.13|4511.78|4511.38|4511.03|4510.63|206
1631127260000|2021-09-08 18:54:20|4511.78|4511.38|4511.53|4511.13|4511.78|4511.38|4511.53|4511.13|61
1631127270000|2021-09-08 18:54:30|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|6
1631127280000|2021-09-08 18:54:40|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|28
1631127290000|2021-09-08 18:54:50|4511.78|4511.38|4511.53|4511.13|4511.78|4511.38|4511.53|4511.13|138
1631127300000|2021-09-08 18:55:00|4511.78|4511.38|4511.53|4511.13|4511.78|4511.38|4511.53|4511.13|88
1631127310000|2021-09-08 18:55:10|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|68
1631127320000|2021-09-08 18:55:20|4512.03|4511.63|4512.28|4511.88|4512.28|4511.88|4511.78|4511.38|325
1631127330000|2021-09-08 18:55:30|4512.03|4511.63|4512.28|4511.88|4512.53|4512.13|4512.03|4511.63|247
1631127340000|2021-09-08 18:55:40|||||||||101
1631127350000|2021-09-08 18:55:50|||||||||104
1631127360000|2021-09-08 18:56:00|4512.53|4512.13|4512.28|4511.88|4512.53|4512.13|4512.28|4511.88|134
1631127370000|2021-09-08 18:56:10|||||||||73
1631127380000|2021-09-08 18:56:20|4512.4|4512|4512.53|4512.13|4512.53|4512.13|4512.4|4512|73
1631127390000|2021-09-08 18:56:30|4512.78|4512.38|4513.03|4512.63|4513.03|4512.63|4512.53|4512.13|259
1631127400000|2021-09-08 18:56:40|4512.78|4512.38|4512.78|4512.38|4513.03|4512.63|4512.78|4512.38|219
1631127410000|2021-09-08 18:56:50|4512.9|4512.5|4513.03|4512.63|4513.28|4512.88|4512.9|4512.5|278
1631127420000|2021-09-08 18:57:00|4513.28|4512.88|4513.03|4512.63|4513.28|4512.88|4513.03|4512.63|174
1631127430000|2021-09-08 18:57:10|4513.28|4512.88|4513.28|4512.88|4513.28|4512.88|4513.28|4512.88|98
1631127440000|2021-09-08 18:57:20|4513.03|4512.63|4513.03|4512.63|4513.28|4512.88|4513.03|4512.63|176
1631127450000|2021-09-08 18:57:30|4512.9|4512.5|4513.28|4512.88|4513.28|4512.88|4512.9|4512.5|133
1631127460000|2021-09-08 18:57:40|4513.03|4512.63|4513.03|4512.63|4513.03|4512.63|4513.03|4512.63|67
1631127470000|2021-09-08 18:57:50|4513.28|4512.88|4513.03|4512.63|4513.28|4512.88|4513.03|4512.63|301
1631127480000|2021-09-08 18:58:00|4512.9|4512.5|4513.03|4512.63|4513.03|4512.63|4512.9|4512.5|113
1631127490000|2021-09-08 18:58:10|4513.28|4512.88|4513.28|4512.88|4513.28|4512.88|4513.28|4512.88|121
1631127500000|2021-09-08 18:58:20|4513.03|4512.63|4513.03|4512.63|4513.03|4512.63|4513.03|4512.63|234
1631127510000|2021-09-08 18:58:30|4512.9|4512.5|4512.9|4512.5|4512.9|4512.5|4512.9|4512.5|119
1631127520000|2021-09-08 18:58:40|4513.03|4512.63|4512.78|4512.38|4513.03|4512.63|4512.78|4512.38|54
1631127530000|2021-09-08 18:58:50|||||||||4
1631127540000|2021-09-08 18:59:00|4512.53|4512.13|4512.53|4512.13|4512.53|4512.13|4512.28|4511.88|332
1631127550000|2021-09-08 18:59:10|4512.78|4512.38|4513.03|4512.63|4513.03|4512.63|4512.78|4512.38|140
1631127560000|2021-09-08 18:59:20|4513.28|4512.88|4513.03|4512.63|4513.28|4512.88|4513.03|4512.63|248
1631127570000|2021-09-08 18:59:30|||||||||80
1631127580000|2021-09-08 18:59:40|4513.28|4512.88|4513.03|4512.63|4513.28|4512.88|4512.78|4512.38|172
1631127590000|2021-09-08 18:59:50|4513.28|4512.88|4513.03|4512.63|4513.28|4512.88|4513.03|4512.63|83
1631127600000|2021-09-08 19:00:00|4513.28|4512.88|4512.78|4512.38|4513.28|4512.88|4512.78|4512.38|408
1631127610000|2021-09-08 19:00:10|4513.03|4512.63|4513.28|4512.88|4513.28|4512.88|4513.03|4512.63|137
1631127620000|2021-09-08 19:00:20|||||||||354
1631127630000|2021-09-08 19:00:30|4513.03|4512.63|4513.03|4512.63|4513.03|4512.63|4512.78|4512.38|246
1631127640000|2021-09-08 19:00:40|||||||||16
1631127650000|2021-09-08 19:00:50|4513.28|4512.88|4513.28|4512.88|4513.28|4512.88|4513.03|4512.63|180
1631127660000|2021-09-08 19:01:00|4513.03|4512.63|4513.03|4512.63|4513.28|4512.88|4513.03|4512.63|392
1631127670000|2021-09-08 19:01:10|4512.78|4512.38|4512.28|4511.88|4512.78|4512.38|4512.28|4511.88|227
1631127680000|2021-09-08 19:01:20|4512.53|4512.13|4512.53|4512.13|4512.53|4512.13|4512.28|4511.88|342
1631127690000|2021-09-08 19:01:30|4512.28|4511.88|4512.53|4512.13|4512.53|4512.13|4512.28|4511.88|355
1631127700000|2021-09-08 19:01:40|4512.28|4511.88|4512.28|4511.88|4512.28|4511.88|4512.28|4511.88|37
1631127710000|2021-09-08 19:01:50|4512.53|4512.13|4512.03|4511.63|4512.53|4512.13|4512.03|4511.63|2182
1631127720000|2021-09-08 19:02:00|4512.28|4511.88|4512.78|4512.38|4513.28|4512.88|4512.28|4511.88|664
1631127730000|2021-09-08 19:02:10|4512.9|4512.5|4513.03|4512.63|4513.03|4512.63|4512.78|4512.38|248
1631127740000|2021-09-08 19:02:20|4513.28|4512.88|4513.28|4512.88|4513.28|4512.88|4513.28|4512.88|52
1631127750000|2021-09-08 19:02:30|4513.53|4513.13|4513.53|4513.13|4513.53|4513.13|4513.53|4513.13|209
1631127760000|2021-09-08 19:02:40|4513.28|4512.88|4513.28|4512.88|4513.28|4512.88|4513.28|4512.88|229
1631127770000|2021-09-08 19:02:50|4513.53|4513.13|4513.28|4512.88|4513.53|4513.13|4513.03|4512.63|185
1631127780000|2021-09-08 19:03:00|4513.53|4513.13|4513.03|4512.63|4513.53|4513.13|4513.03|4512.63|238
1631127790000|2021-09-08 19:03:10|||||||||25
1631127800000|2021-09-08 19:03:20|4513.28|4512.88|4513.28|4512.88|4513.53|4513.13|4513.28|4512.88|250
1631127810000|2021-09-08 19:03:30|4513.53|4513.13|4513.53|4513.13|4513.53|4513.13|4513.53|4513.13|68
1631127820000|2021-09-08 19:03:40|||||||||57
1631127830000|2021-09-08 19:03:50|4513.78|4513.38|4513.53|4513.13|4513.78|4513.38|4513.53|4513.13|198
1631127840000|2021-09-08 19:04:00|4513.78|4513.38|4513.53|4513.13|4513.78|4513.38|4513.53|4513.13|191
1631127850000|2021-09-08 19:04:10|4513.4|4513|4513.78|4513.38|4513.78|4513.38|4513.28|4512.88|227
1631127860000|2021-09-08 19:04:20|4513.53|4513.13|4513.53|4513.13|4513.53|4513.13|4513.53|4513.13|26
1631127870000|2021-09-08 19:04:30|4513.78|4513.38|4513.78|4513.38|4513.78|4513.38|4513.78|4513.38|88
1631127880000|2021-09-08 19:04:40|||||||||122
1631127890000|2021-09-08 19:04:50|4513.53|4513.13|4513.28|4512.88|4513.53|4513.13|4513.28|4512.88|186
1631127900000|2021-09-08 19:05:00|4513.53|4513.13|4513.78|4513.38|4513.78|4513.38|4513.53|4513.13|325
1631127910000|2021-09-08 19:05:10|4514.03|4513.63|4514.03|4513.63|4514.03|4513.63|4514.03|4513.63|237
1631127920000|2021-09-08 19:05:20|4513.78|4513.38|4513.78|4513.38|4513.78|4513.38|4513.78|4513.38|402
1631127930000|2021-09-08 19:05:30|4513.53|4513.13|4513.28|4512.88|4513.53|4513.13|4513.03|4512.63|481
1631127940000|2021-09-08 19:05:40|4513.03|4512.63|4512.78|4512.38|4513.03|4512.63|4512.78|4512.38|263
1631127950000|2021-09-08 19:05:50|4513.03|4512.63|4513.03|4512.63|4513.03|4512.63|4512.78|4512.38|262
1631127960000|2021-09-08 19:06:00|4512.78|4512.38|4513.03|4512.63|4513.03|4512.63|4512.78|4512.38|138
1631127970000|2021-09-08 19:06:10|4513.28|4512.88|4513.28|4512.88|4513.28|4512.88|4513.28|4512.88|52
1631127980000|2021-09-08 19:06:20|4513.03|4512.63|4512.78|4512.38|4513.03|4512.63|4512.78|4512.38|231
1631127990000|2021-09-08 19:06:30|4513.03|4512.63|4512.78|4512.38|4513.03|4512.63|4512.78|4512.38|698
1631128000000|2021-09-08 19:06:40|||||||||346
1631128010000|2021-09-08 19:06:50|4512.53|4512.13|4512.78|4512.38|4512.78|4512.38|4512.53|4512.13|581
1631128020000|2021-09-08 19:07:00|4512.53|4512.13|4512.78|4512.38|4513.03|4512.63|4512.53|4512.13|398
1631128030000|2021-09-08 19:07:10|4513.03|4512.63|4513.53|4513.13|4513.53|4513.13|4513.03|4512.63|156
1631128040000|2021-09-08 19:07:20|4513.78|4513.38|4513.53|4513.13|4513.78|4513.38|4513.53|4513.13|284
1631128050000|2021-09-08 19:07:30|4513.78|4513.38|4513.78|4513.38|4513.78|4513.38|4513.53|4513.13|432
1631128060000|2021-09-08 19:07:40|4513.53|4513.13|4513.78|4513.38|4513.78|4513.38|4513.53|4513.13|258
1631128070000|2021-09-08 19:07:50|4514.03|4513.63|4514.03|4513.63|4514.03|4513.63|4514.03|4513.63|136
1631128080000|2021-09-08 19:08:00|4513.78|4513.38|4514.03|4513.63|4514.03|4513.63|4513.78|4513.38|172
1631128090000|2021-09-08 19:08:10|4513.78|4513.38|4513.78|4513.38|4514.03|4513.63|4513.78|4513.38|109
1631128100000|2021-09-08 19:08:20|||||||||105
1631128110000|2021-09-08 19:08:30|4514.03|4513.63|4514.03|4513.63|4514.28|4513.88|4514.03|4513.63|117
1631128120000|2021-09-08 19:08:40|4514.28|4513.88|4514.28|4513.88|4514.28|4513.88|4514.28|4513.88|107
1631128130000|2021-09-08 19:08:50|4514.03|4513.63|4514.03|4513.63|4514.28|4513.88|4514.03|4513.63|100
1631128140000|2021-09-08 19:09:00|||||||||367
1631128150000|2021-09-08 19:09:10|4514.28|4513.88|4514.03|4513.63|4514.28|4513.88|4514.03|4513.63|157
1631128160000|2021-09-08 19:09:20|4514.28|4513.88|4514.28|4513.88|4514.28|4513.88|4514.28|4513.88|149
1631128170000|2021-09-08 19:09:30|4514.03|4513.63|4514.03|4513.63|4514.03|4513.63|4513.78|4513.38|724
1631128180000|2021-09-08 19:09:40|4514.28|4513.88|4514.15|4513.75|4514.28|4513.88|4514.15|4513.75|98
1631128190000|2021-09-08 19:09:50|4514.03|4513.63|4514.03|4513.63|4514.03|4513.63|4514.03|4513.63|180
1631128200000|2021-09-08 19:10:00|4513.78|4513.38|4513.78|4513.38|4513.78|4513.38|4513.78|4513.38|94
1631128210000|2021-09-08 19:10:10|4513.53|4513.13|4513.53|4513.13|4513.53|4513.13|4513.53|4513.13|79
1631128220000|2021-09-08 19:10:20|4513.78|4513.38|4514.03|4513.63|4514.03|4513.63|4513.78|4513.38|156
1631128230000|2021-09-08 19:10:30|4514.28|4513.88|4514.28|4513.88|4514.28|4513.88|4514.28|4513.88|196
1631128240000|2021-09-08 19:10:40|4514.03|4513.63|4514.03|4513.63|4514.03|4513.63|4514.03|4513.63|189
1631128250000|2021-09-08 19:10:50|||||||||122
1631128260000|2021-09-08 19:11:00|4514.28|4513.88|4514.28|4513.88|4514.28|4513.88|4514.28|4513.88|201
1631128270000|2021-09-08 19:11:10|4514.03|4513.63|4514.03|4513.63|4514.28|4513.88|4514.03|4513.63|137
1631128280000|2021-09-08 19:11:20|||||||||8
1631128290000|2021-09-08 19:11:30|4513.53|4513.13|4513.53|4513.13|4513.53|4513.13|4513.53|4513.13|251
1631128300000|2021-09-08 19:11:40|4513.78|4513.38|4514.03|4513.63|4514.03|4513.63|4513.78|4513.38|359
1631128310000|2021-09-08 19:11:50|4514.28|4513.88|4514.28|4513.88|4514.28|4513.88|4514.28|4513.88|18
1631128320000|2021-09-08 19:12:00|4514.53|4514.13|4514.28|4513.88|4514.53|4514.13|4514.28|4513.88|336
1631128330000|2021-09-08 19:12:10|4514.53|4514.13|4514.53|4514.13|4514.53|4514.13|4514.28|4513.88|234
1631128340000|2021-09-08 19:12:20|4514.28|4513.88|4514.28|4513.88|4514.28|4513.88|4514.28|4513.88|103
1631128350000|2021-09-08 19:12:30|4514.53|4514.13|4515.03|4514.63|4515.03|4514.63|4514.53|4514.13|679
1631128360000|2021-09-08 19:12:40|4515.28|4514.88|4515.28|4514.88|4515.53|4515.13|4515.28|4514.88|773
1631128370000|2021-09-08 19:12:50|4515.53|4515.13|4515.28|4514.88|4515.53|4515.13|4515.28|4514.88|259
1631128380000|2021-09-08 19:13:00|4515.53|4515.13|4515.28|4514.88|4515.53|4515.13|4515.28|4514.88|550
1631128390000|2021-09-08 19:13:10|4515.03|4514.63|4515.03|4514.63|4515.28|4514.88|4514.78|4514.38|414
1631128400000|2021-09-08 19:13:20|||||||||242
1631128410000|2021-09-08 19:13:30|4515.28|4514.88|4515.28|4514.88|4515.28|4514.88|4515.03|4514.63|250
1631128420000|2021-09-08 19:13:40|4515.03|4514.63|4515.03|4514.63|4515.28|4514.88|4515.03|4514.63|244
1631128430000|2021-09-08 19:13:50|4515.28|4514.88|4515.03|4514.63|4515.28|4514.88|4515.03|4514.63|224
1631128440000|2021-09-08 19:14:00|4515.28|4514.88|4515.03|4514.63|4515.53|4515.13|4515.03|4514.63|380
1631128450000|2021-09-08 19:14:10|4515.28|4514.88|4515.28|4514.88|4515.53|4515.13|4515.28|4514.88|235
1631128460000|2021-09-08 19:14:20|4515.53|4515.13|4515.53|4515.13|4515.53|4515.13|4515.53|4515.13|138
1631128470000|2021-09-08 19:14:30|4515.78|4515.38|4515.78|4515.38|4515.78|4515.38|4515.78|4515.38|494
1631128480000|2021-09-08 19:14:40|4516.03|4515.63|4516.03|4515.63|4516.03|4515.63|4515.78|4515.38|426
1631128490000|2021-09-08 19:14:50|4515.78|4515.38|4515.78|4515.38|4516.03|4515.63|4515.78|4515.38|373
1631128500000|2021-09-08 19:15:00|||||||||419
1631128510000|2021-09-08 19:15:10|4516.03|4515.63|4515.78|4515.38|4516.03|4515.63|4515.78|4515.38|236
1631128520000|2021-09-08 19:15:20|4516.03|4515.63|4516.03|4515.63|4516.03|4515.63|4515.78|4515.38|173
1631128530000|2021-09-08 19:15:30|4516.28|4515.88|4516.03|4515.63|4516.28|4515.88|4516.03|4515.63|309
1631128540000|2021-09-08 19:15:40|4515.78|4515.38|4516.03|4515.63|4516.03|4515.63|4515.78|4515.38|267
1631128550000|2021-09-08 19:15:50|4515.78|4515.38|4516.03|4515.63|4516.28|4515.88|4515.78|4515.38|203
1631128560000|2021-09-08 19:16:00|4516.28|4515.88|4516.28|4515.88|4516.28|4515.88|4516.28|4515.88|131
1631128570000|2021-09-08 19:16:10|4516.53|4516.13|4516.53|4516.13|4516.53|4516.13|4516.28|4515.88|406
1631128580000|2021-09-08 19:16:20|4516.28|4515.88|4516.28|4515.88|4516.28|4515.88|4516.28|4515.88|284
1631128590000|2021-09-08 19:16:30|4516.03|4515.63|4516.03|4515.63|4516.03|4515.63|4516.03|4515.63|144
1631128600000|2021-09-08 19:16:40|||||||||209
1631128610000|2021-09-08 19:16:50|4515.78|4515.38|4515.78|4515.38|4516.03|4515.63|4515.78|4515.38|127
1631128620000|2021-09-08 19:17:00|||||||||28
1631128630000|2021-09-08 19:17:10|4516.03|4515.63|4515.53|4515.13|4516.03|4515.63|4515.53|4515.13|349
1631128640000|2021-09-08 19:17:20|4515.28|4514.88|4515.53|4515.13|4515.53|4515.13|4515.03|4514.63|441
1631128650000|2021-09-08 19:17:30|4515.28|4514.88|4515.28|4514.88|4515.28|4514.88|4515.28|4514.88|65
1631128660000|2021-09-08 19:17:40|4515.53|4515.13|4515.53|4515.13|4515.53|4515.13|4515.28|4514.88|288
1631128670000|2021-09-08 19:17:50|4515.78|4515.38|4515.78|4515.38|4515.78|4515.38|4515.53|4515.13|323
1631128680000|2021-09-08 19:18:00|4515.53|4515.13|4515.78|4515.38|4515.78|4515.38|4515.53|4515.13|186
1631128690000|2021-09-08 19:18:10|||||||||124
1631128700000|2021-09-08 19:18:20|4515.53|4515.13|4515.53|4515.13|4515.53|4515.13|4515.53|4515.13|59
1631128710000|2021-09-08 19:18:30|4515.28|4514.88|4515.53|4515.13|4515.53|4515.13|4515.28|4514.88|274
1631128720000|2021-09-08 19:18:40|4515.28|4514.88|4515.28|4514.88|4515.4|4515|4515.28|4514.88|147
1631128730000|2021-09-08 19:18:50|4515.03|4514.63|4515.28|4514.88|4515.28|4514.88|4515.03|4514.63|147
1631128740000|2021-09-08 19:19:00|4515.03|4514.63|4515.03|4514.63|4515.03|4514.63|4515.03|4514.63|453
1631128750000|2021-09-08 19:19:10|||||||||16
1631128760000|2021-09-08 19:19:20|4515.15|4514.75|4515.28|4514.88|4515.28|4514.88|4515.15|4514.75|179
1631128770000|2021-09-08 19:19:30|4515.03|4514.63|4515.03|4514.63|4515.03|4514.63|4515.03|4514.63|189
1631128780000|2021-09-08 19:19:40|4514.78|4514.38|4514.78|4514.38|4514.78|4514.38|4514.78|4514.38|439
1631128790000|2021-09-08 19:19:50|||||||||49
1631128800000|2021-09-08 19:20:00|4514.71|4514.31|4514.71|4514.31|4514.96|4514.56|4514.71|4514.31|437
1631128810000|2021-09-08 19:20:10|4514.46|4514.06|4514.71|4514.31|4514.96|4514.56|4514.46|4514.06|362
1631128820000|2021-09-08 19:20:20|4514.96|4514.56|4514.71|4514.31|4514.96|4514.56|4514.71|4514.31|107
1631128830000|2021-09-08 19:20:30|||||||||19
1631128840000|2021-09-08 19:20:40|4514.46|4514.06|4514.96|4514.56|4514.96|4514.56|4514.46|4514.06|253
1631128850000|2021-09-08 19:20:50|4514.71|4514.31|4514.96|4514.56|4514.96|4514.56|4514.71|4514.31|205
1631128860000|2021-09-08 19:21:00|||||||||22
1631128870000|2021-09-08 19:21:10|4515.21|4514.81|4515.21|4514.81|4515.21|4514.81|4515.21|4514.81|300
1631128880000|2021-09-08 19:21:20|4515.46|4515.06|4515.46|4515.06|4515.46|4515.06|4515.46|4515.06|114
1631128890000|2021-09-08 19:21:30|||||||||42
1631128900000|2021-09-08 19:21:40|4515.21|4514.81|4515.21|4514.81|4515.21|4514.81|4515.21|4514.81|213
1631128910000|2021-09-08 19:21:50|4514.96|4514.56|4515.21|4514.81|4515.21|4514.81|4514.96|4514.56|231
1631128920000|2021-09-08 19:22:00|||||||||178
1631128930000|2021-09-08 19:22:10|4515.46|4515.06|4515.21|4514.81|4515.46|4515.06|4515.21|4514.81|72
1631128940000|2021-09-08 19:22:20|4515.46|4515.06|4515.21|4514.81|4515.46|4515.06|4515.21|4514.81|71
1631128950000|2021-09-08 19:22:30|4514.96|4514.56|4514.96|4514.56|4515.21|4514.81|4514.96|4514.56|202
1631128960000|2021-09-08 19:22:40|4515.21|4514.81|4515.21|4514.81|4515.21|4514.81|4515.21|4514.81|91
1631128970000|2021-09-08 19:22:50|4514.96|4514.56|4514.96|4514.56|4515.21|4514.81|4514.96|4514.56|96
1631128980000|2021-09-08 19:23:00|4515.21|4514.81|4514.96|4514.56|4515.21|4514.81|4514.96|4514.56|86
1631128990000|2021-09-08 19:23:10|||||||||167
1631129000000|2021-09-08 19:23:20|4514.71|4514.31|4514.71|4514.31|4514.71|4514.31|4514.71|4514.31|206
1631129010000|2021-09-08 19:23:30|4514.96|4514.56|4514.71|4514.31|4514.96|4514.56|4514.71|4514.31|198
1631129020000|2021-09-08 19:23:40|||||||||79
1631129030000|2021-09-08 19:23:50|||||||||14
1631129040000|2021-09-08 19:24:00|4514.46|4514.06|4514.71|4514.31|4514.71|4514.31|4514.46|4514.06|242
1631129050000|2021-09-08 19:24:10|||||||||35
1631129060000|2021-09-08 19:24:20|||||||||15
1631129070000|2021-09-08 19:24:30|4514.46|4514.06|4514.21|4513.81|4514.46|4514.06|4514.21|4513.81|127
1631129080000|2021-09-08 19:24:40|4513.96|4513.56|4514.21|4513.81|4514.21|4513.81|4513.96|4513.56|244
1631129090000|2021-09-08 19:24:50|4514.46|4514.06|4514.46|4514.06|4514.46|4514.06|4514.46|4514.06|135
1631129100000|2021-09-08 19:25:00|4514.21|4513.81|4514.21|4513.81|4514.21|4513.81|4514.21|4513.81|230
1631129110000|2021-09-08 19:25:10|4514.46|4514.06|4514.46|4514.06|4514.46|4514.06|4514.21|4513.81|164
1631129120000|2021-09-08 19:25:20|4514.21|4513.81|4514.21|4513.81|4514.21|4513.81|4514.21|4513.81|52
1631129130000|2021-09-08 19:25:30|4514.46|4514.06|4514.21|4513.81|4514.46|4514.06|4514.21|4513.81|124
1631129140000|2021-09-08 19:25:40|4513.96|4513.56|4513.71|4513.31|4514.08|4513.68|4513.71|4513.31|181
1631129150000|2021-09-08 19:25:50|4513.96|4513.56|4513.71|4513.31|4513.96|4513.56|4513.71|4513.31|156
1631129160000|2021-09-08 19:26:00|4513.96|4513.56|4513.96|4513.56|4514.21|4513.81|4513.96|4513.56|176
1631129170000|2021-09-08 19:26:10|4513.71|4513.31|4513.71|4513.31|4513.71|4513.31|4513.71|4513.31|68
1631129180000|2021-09-08 19:26:20|4513.46|4513.06|4513.71|4513.31|4513.71|4513.31|4513.46|4513.06|282
1631129190000|2021-09-08 19:26:30|4513.96|4513.56|4513.71|4513.31|4513.96|4513.56|4513.71|4513.31|339
1631129200000|2021-09-08 19:26:40|||||||||33
1631129210000|2021-09-08 19:26:50|||||||||104
1631129220000|2021-09-08 19:27:00|4513.46|4513.06|4513.46|4513.06|4513.46|4513.06|4513.46|4513.06|120
1631129230000|2021-09-08 19:27:10|4513.21|4512.81|4513.21|4512.81|4513.21|4512.81|4513.21|4512.81|238
1631129240000|2021-09-08 19:27:20|4512.96|4512.56|4513.21|4512.81|4513.21|4512.81|4512.96|4512.56|338
1631129250000|2021-09-08 19:27:30|4512.96|4512.56|4512.96|4512.56|4512.96|4512.56|4512.96|4512.56|278
1631129260000|2021-09-08 19:27:40|4513.21|4512.81|4512.96|4512.56|4513.21|4512.81|4512.96|4512.56|362
1631129270000|2021-09-08 19:27:50|||||||||14
1631129280000|2021-09-08 19:28:00|4512.71|4512.31|4512.71|4512.31|4512.71|4512.31|4512.46|4512.06|543
1631129290000|2021-09-08 19:28:10|4512.46|4512.06|4512.46|4512.06|4512.71|4512.31|4512.46|4512.06|349
1631129300000|2021-09-08 19:28:20|4512.71|4512.31|4512.71|4512.31|4512.71|4512.31|4512.46|4512.06|571
1631129310000|2021-09-08 19:28:30|4512.46|4512.06|4512.71|4512.31|4512.71|4512.31|4512.46|4512.06|197
1631129320000|2021-09-08 19:28:40|4512.46|4512.06|4512.71|4512.31|4512.71|4512.31|4512.46|4512.06|116
1631129330000|2021-09-08 19:28:50|||||||||34
1631129340000|2021-09-08 19:29:00|4512.46|4512.06|4512.71|4512.31|4512.71|4512.31|4512.46|4512.06|160
1631129350000|2021-09-08 19:29:10|4512.96|4512.56|4512.96|4512.56|4512.96|4512.56|4512.96|4512.56|269
1631129360000|2021-09-08 19:29:20|4513.21|4512.81|4512.96|4512.56|4513.21|4512.81|4512.96|4512.56|445
1631129370000|2021-09-08 19:29:30|4513.21|4512.81|4512.96|4512.56|4513.21|4512.81|4512.96|4512.56|181
1631129380000|2021-09-08 19:29:40|4513.21|4512.81|4512.71|4512.31|4513.21|4512.81|4512.71|4512.31|331
1631129390000|2021-09-08 19:29:50|4512.46|4512.06|4512.46|4512.06|4512.71|4512.31|4512.46|4512.06|146
1631129400000|2021-09-08 19:30:00|4512.71|4512.31|4512.46|4512.06|4512.71|4512.31|4512.46|4512.06|378
1631129410000|2021-09-08 19:30:10|||||||||100
1631129420000|2021-09-08 19:30:20|4512.21|4511.81|4512.21|4511.81|4512.21|4511.81|4512.21|4511.81|149
1631129430000|2021-09-08 19:30:30|||||||||177
1631129440000|2021-09-08 19:30:40|4512.46|4512.06|4512.46|4512.06|4512.46|4512.06|4512.46|4512.06|361
1631129450000|2021-09-08 19:30:50|4512.71|4512.31|4512.46|4512.06|4512.71|4512.31|4512.21|4511.81|349
1631129460000|2021-09-08 19:31:00|4512.21|4511.81|4511.96|4511.56|4512.21|4511.81|4511.96|4511.56|303
1631129470000|2021-09-08 19:31:10|4512.21|4511.81|4511.96|4511.56|4512.21|4511.81|4511.96|4511.56|469
1631129480000|2021-09-08 19:31:20|4512.21|4511.81|4512.46|4512.06|4512.46|4512.06|4512.21|4511.81|260
1631129490000|2021-09-08 19:31:30|4512.21|4511.81|4512.21|4511.81|4512.46|4512.06|4512.21|4511.81|195
1631129500000|2021-09-08 19:31:40|4512.46|4512.06|4512.46|4512.06|4512.46|4512.06|4512.21|4511.81|394
1631129510000|2021-09-08 19:31:50|4512.21|4511.81|4512.21|4511.81|4512.21|4511.81|4512.21|4511.81|287
1631129520000|2021-09-08 19:32:00|4512.46|4512.06|4511.96|4511.56|4512.46|4512.06|4511.96|4511.56|424
1631129530000|2021-09-08 19:32:10|4512.08|4511.68|4511.96|4511.56|4512.21|4511.81|4511.96|4511.56|230
1631129540000|2021-09-08 19:32:20|||||||||20
1631129550000|2021-09-08 19:32:30|4511.71|4511.31|4511.46|4511.06|4511.71|4511.31|4511.46|4511.06|1072
1631129560000|2021-09-08 19:32:40|4511.71|4511.31|4511.71|4511.31|4511.71|4511.31|4511.71|4511.31|240
1631129570000|2021-09-08 19:32:50|4511.46|4511.06|4511.71|4511.31|4511.71|4511.31|4511.46|4511.06|171
1631129580000|2021-09-08 19:33:00|4511.46|4511.06|4511.71|4511.31|4511.71|4511.31|4511.46|4511.06|629
1631129590000|2021-09-08 19:33:10|4511.96|4511.56|4511.96|4511.56|4511.96|4511.56|4511.71|4511.31|414
1631129600000|2021-09-08 19:33:20|4512.21|4511.81|4512.46|4512.06|4512.46|4512.06|4512.21|4511.81|289
1631129610000|2021-09-08 19:33:30|4512.71|4512.31|4512.96|4512.56|4512.96|4512.56|4512.71|4512.31|279
1631129620000|2021-09-08 19:33:40|4513.21|4512.81|4512.71|4512.31|4513.21|4512.81|4512.71|4512.31|486
1631129630000|2021-09-08 19:33:50|4512.46|4512.06|4511.96|4511.56|4512.46|4512.06|4511.71|4511.31|244
1631129640000|2021-09-08 19:34:00|4511.71|4511.31|4511.96|4511.56|4511.96|4511.56|4511.46|4511.06|195
1631129650000|2021-09-08 19:34:10|4511.71|4511.31|4511.71|4511.31|4511.71|4511.31|4511.46|4511.06|140
1631129660000|2021-09-08 19:34:20|4511.46|4511.06|4511.46|4511.06|4511.46|4511.06|4511.46|4511.06|280
1631129670000|2021-09-08 19:34:30|||||||||111
1631129680000|2021-09-08 19:34:40|4511.21|4510.81|4511.46|4511.06|4511.46|4511.06|4511.21|4510.81|126
1631129690000|2021-09-08 19:34:50|4511.58|4511.18|4511.46|4511.06|4511.71|4511.31|4511.21|4510.81|309
1631129700000|2021-09-08 19:35:00|4511.21|4510.81|4510.96|4510.56|4511.21|4510.81|4510.96|4510.56|1213
1631129710000|2021-09-08 19:35:10|||||||||65
1631129720000|2021-09-08 19:35:20|4511.21|4510.81|4511.21|4510.81|4511.21|4510.81|4511.21|4510.81|479
1631129730000|2021-09-08 19:35:30|4510.96|4510.56|4511.21|4510.81|4511.21|4510.81|4510.96|4510.56|600
1631129740000|2021-09-08 19:35:40|||||||||631
1631129750000|2021-09-08 19:35:50|||||||||107
1631129760000|2021-09-08 19:36:00|4510.96|4510.56|4510.96|4510.56|4511.21|4510.81|4510.96|4510.56|408
1631129770000|2021-09-08 19:36:10|||||||||106
1631129780000|2021-09-08 19:36:20|4511.08|4510.68|4510.96|4510.56|4511.21|4510.81|4510.96|4510.56|329
1631129790000|2021-09-08 19:36:30|||||||||11
1631129800000|2021-09-08 19:36:40|4510.71|4510.31|4510.46|4510.06|4510.71|4510.31|4510.46|4510.06|1025
1631129810000|2021-09-08 19:36:50|||||||||498
1631129820000|2021-09-08 19:37:00|||||||||71
1631129830000|2021-09-08 19:37:10|4510.71|4510.31|4510.71|4510.31|4510.71|4510.31|4510.71|4510.31|380
1631129840000|2021-09-08 19:37:20|4510.96|4510.56|4510.96|4510.56|4511.21|4510.81|4510.96|4510.56|363
1631129850000|2021-09-08 19:37:30|||||||||14
1631129860000|2021-09-08 19:37:40|4510.71|4510.31|4510.71|4510.31|4510.71|4510.31|4510.46|4510.06|404
1631129870000|2021-09-08 19:37:50|4510.46|4510.06|4510.71|4510.31|4510.71|4510.31|4510.46|4510.06|270
1631129880000|2021-09-08 19:38:00|4510.46|4510.06|4510.96|4510.56|4510.96|4510.56|4510.46|4510.06|317
1631129890000|2021-09-08 19:38:10|4510.71|4510.31|4510.46|4510.06|4510.71|4510.31|4510.46|4510.06|151
1631129900000|2021-09-08 19:38:20|4510.71|4510.31|4510.71|4510.31|4510.71|4510.31|4510.71|4510.31|336
1631129910000|2021-09-08 19:38:30|4510.46|4510.06|4510.46|4510.06|4510.46|4510.06|4510.46|4510.06|45
1631129920000|2021-09-08 19:38:40|4510.71|4510.31|4510.71|4510.31|4510.71|4510.31|4510.71|4510.31|42
1631129930000|2021-09-08 19:38:50|4510.96|4510.56|4510.96|4510.56|4510.96|4510.56|4510.96|4510.56|126
1631129940000|2021-09-08 19:39:00|4511.21|4510.81|4510.96|4510.56|4511.21|4510.81|4510.96|4510.56|197
1631129950000|2021-09-08 19:39:10|4511.21|4510.81|4511.21|4510.81|4511.21|4510.81|4511.21|4510.81|759
1631129960000|2021-09-08 19:39:20|4511.46|4511.06|4511.46|4511.06|4511.46|4511.06|4511.21|4510.81|372
1631129970000|2021-09-08 19:39:30|4511.21|4510.81|4510.96|4510.56|4511.21|4510.81|4510.96|4510.56|286
1631129980000|2021-09-08 19:39:40|4510.71|4510.31|4510.21|4509.81|4510.71|4510.31|4510.21|4509.81|442
1631129990000|2021-09-08 19:39:50|4509.96|4509.56|4510.21|4509.81|4510.21|4509.81|4509.96|4509.56|497
1631130000000|2021-09-08 19:40:00|4510.46|4510.06|4509.96|4509.56|4510.46|4510.06|4509.96|4509.56|456
1631130010000|2021-09-08 19:40:10|||||||||787
1631130020000|2021-09-08 19:40:20|4510.21|4509.81|4510.21|4509.81|4510.21|4509.81|4510.21|4509.81|88
1631130030000|2021-09-08 19:40:30|4509.96|4509.56|4510.21|4509.81|4510.46|4510.06|4509.96|4509.56|568
1631130040000|2021-09-08 19:40:40|4510.46|4510.06|4510.46|4510.06|4510.46|4510.06|4510.21|4509.81|283
1631130050000|2021-09-08 19:40:50|4510.71|4510.31|4510.21|4509.81|4510.71|4510.31|4510.21|4509.81|523
1631130060000|2021-09-08 19:41:00|4510.46|4510.06|4510.21|4509.81|4510.46|4510.06|4509.96|4509.56|322
1631130070000|2021-09-08 19:41:10|4509.96|4509.56|4509.96|4509.56|4510.21|4509.81|4509.96|4509.56|249
1631130080000|2021-09-08 19:41:20|4510.21|4509.81|4510.21|4509.81|4510.46|4510.06|4510.21|4509.81|271
1631130090000|2021-09-08 19:41:30|4510.46|4510.06|4510.46|4510.06|4510.46|4510.06|4510.46|4510.06|124
1631130100000|2021-09-08 19:41:40|4510.71|4510.31|4510.96|4510.56|4510.96|4510.56|4510.71|4510.31|395
1631130110000|2021-09-08 19:41:50|4510.71|4510.31|4510.71|4510.31|4510.71|4510.31|4510.71|4510.31|146
1631130120000|2021-09-08 19:42:00|4510.46|4510.06|4509.96|4509.56|4510.46|4510.06|4509.96|4509.56|508
1631130130000|2021-09-08 19:42:10|||||||||387
1631130140000|2021-09-08 19:42:20|||||||||109
1631130150000|2021-09-08 19:42:30|||||||||47
1631130160000|2021-09-08 19:42:40|4509.46|4509.06|4509.71|4509.31|4509.71|4509.31|4509.21|4508.81|1741
1631130170000|2021-09-08 19:42:50|4509.96|4509.56|4509.96|4509.56|4509.96|4509.56|4509.71|4509.31|754
1631130180000|2021-09-08 19:43:00|4510.21|4509.81|4510.46|4510.06|4510.46|4510.06|4509.96|4509.56|316
1631130190000|2021-09-08 19:43:10|4510.21|4509.81|4510.21|4509.81|4510.46|4510.06|4510.21|4509.81|199
1631130200000|2021-09-08 19:43:20|4510.46|4510.06|4510.96|4510.56|4510.96|4510.56|4510.46|4510.06|192
1631130210000|2021-09-08 19:43:30|4510.71|4510.31|4511.21|4510.81|4511.21|4510.81|4510.71|4510.31|463
1631130220000|2021-09-08 19:43:40|4511.46|4511.06|4511.96|4511.56|4511.96|4511.56|4511.46|4511.06|565
1631130230000|2021-09-08 19:43:50|4512.21|4511.81|4512.21|4511.81|4512.46|4512.06|4511.96|4511.56|823
1631130240000|2021-09-08 19:44:00|4511.96|4511.56|4512.46|4512.06|4512.71|4512.31|4511.96|4511.56|589
1631130250000|2021-09-08 19:44:10|4512.21|4511.81|4512.21|4511.81|4512.21|4511.81|4511.96|4511.56|533
1631130260000|2021-09-08 19:44:20|4512.46|4512.06|4512.46|4512.06|4512.46|4512.06|4512.21|4511.81|271
1631130270000|2021-09-08 19:44:30|||||||||274
1631130280000|2021-09-08 19:44:40|4512.21|4511.81|4512.21|4511.81|4512.21|4511.81|4512.21|4511.81|119
1631130290000|2021-09-08 19:44:50|4511.96|4511.56|4511.96|4511.56|4511.96|4511.56|4511.71|4511.31|410
1631130300000|2021-09-08 19:45:00|4511.71|4511.31|4511.46|4511.06|4511.71|4511.31|4511.46|4511.06|1073
1631130310000|2021-09-08 19:45:10|4511.21|4510.81|4510.96|4510.56|4511.21|4510.81|4510.71|4510.31|540
1631130320000|2021-09-08 19:45:20|4510.71|4510.31|4510.46|4510.06|4510.96|4510.56|4510.46|4510.06|240
1631130330000|2021-09-08 19:45:30|4510.21|4509.81|4510.71|4510.31|4510.71|4510.31|4510.21|4509.81|356
1631130340000|2021-09-08 19:45:40|4510.96|4510.56|4510.96|4510.56|4510.96|4510.56|4510.71|4510.31|556
1631130350000|2021-09-08 19:45:50|4510.71|4510.31|4512.21|4511.81|4512.21|4511.81|4510.71|4510.31|509
1631130360000|2021-09-08 19:46:00|4512.46|4512.06|4512.21|4511.81|4512.46|4512.06|4512.21|4511.81|1175
1631130370000|2021-09-08 19:46:10|4512.46|4512.06|4512.46|4512.06|4512.71|4512.31|4512.21|4511.81|786
1631130380000|2021-09-08 19:46:20|4512.71|4512.31|4512.46|4512.06|4512.71|4512.31|4512.46|4512.06|429
1631130390000|2021-09-08 19:46:30|4512.21|4511.81|4512.71|4512.31|4512.71|4512.31|4512.21|4511.81|613
1631130400000|2021-09-08 19:46:40|4512.46|4512.06|4512.46|4512.06|4512.46|4512.06|4512.21|4511.81|2554
1631130410000|2021-09-08 19:46:50|4512.21|4511.81|4511.71|4511.31|4512.21|4511.81|4511.71|4511.31|292
1631130420000|2021-09-08 19:47:00|4511.96|4511.56|4511.96|4511.56|4511.96|4511.56|4511.96|4511.56|477
1631130430000|2021-09-08 19:47:10|4512.21|4511.81|4512.21|4511.81|4512.21|4511.81|4512.21|4511.81|319
1631130440000|2021-09-08 19:47:20|4512.46|4512.06|4512.21|4511.81|4512.46|4512.06|4512.21|4511.81|367
1631130450000|2021-09-08 19:47:30|4512.46|4512.06|4512.46|4512.06|4512.46|4512.06|4512.46|4512.06|364
1631130460000|2021-09-08 19:47:40|4512.71|4512.31|4512.71|4512.31|4512.71|4512.31|4512.46|4512.06|214
1631130470000|2021-09-08 19:47:50|4512.96|4512.56|4512.96|4512.56|4512.96|4512.56|4512.71|4512.31|428
1631130480000|2021-09-08 19:48:00|4512.71|4512.31|4512.71|4512.31|4512.96|4512.56|4512.71|4512.31|425
1631130490000|2021-09-08 19:48:10|4512.46|4512.06|4512.46|4512.06|4512.71|4512.31|4512.46|4512.06|684
1631130500000|2021-09-08 19:48:20|4512.71|4512.31|4512.71|4512.31|4512.71|4512.31|4512.71|4512.31|123
1631130510000|2021-09-08 19:48:30|4512.46|4512.06|4512.71|4512.31|4512.71|4512.31|4512.46|4512.06|311
1631130520000|2021-09-08 19:48:40|4512.46|4512.06|4512.71|4512.31|4512.71|4512.31|4512.46|4512.06|136
1631130530000|2021-09-08 19:48:50|4512.46|4512.06|4512.46|4512.06|4512.71|4512.31|4512.46|4512.06|139
1631130540000|2021-09-08 19:49:00|4512.21|4511.81|4511.46|4511.06|4512.21|4511.81|4511.46|4511.06|777
1631130550000|2021-09-08 19:49:10|4511.21|4510.81|4511.21|4510.81|4511.21|4510.81|4510.96|4510.56|570
1631130560000|2021-09-08 19:49:20|4511.08|4510.68|4510.96|4510.56|4511.21|4510.81|4510.96|4510.56|271
1631130570000|2021-09-08 19:49:30|4511.21|4510.81|4510.96|4510.56|4511.21|4510.81|4510.96|4510.56|542
1631130580000|2021-09-08 19:49:40|||||||||91
1631130590000|2021-09-08 19:49:50|4510.71|4510.31|4510.46|4510.06|4510.71|4510.31|4510.46|4510.06|520
1631130600000|2021-09-08 19:50:00|4511.71|4511.31|4512.46|4512.06|4512.71|4512.31|4511.71|4511.31|3002
1631130610000|2021-09-08 19:50:10|4512.71|4512.31|4512.46|4512.06|4512.96|4512.56|4511.96|4511.56|820
1631130620000|2021-09-08 19:50:20|4512.71|4512.31|4512.71|4512.31|4513.21|4512.81|4512.71|4512.31|931
1631130630000|2021-09-08 19:50:30|4512.46|4512.06|4512.46|4512.06|4513.21|4512.81|4512.46|4512.06|595
1631130640000|2021-09-08 19:50:40|4512.21|4511.81|4512.21|4511.81|4512.46|4512.06|4512.21|4511.81|179
1631130650000|2021-09-08 19:50:50|4511.96|4511.56|4511.71|4511.31|4512.21|4511.81|4511.71|4511.31|859
1631130660000|2021-09-08 19:51:00|4511.46|4511.06|4511.71|4511.31|4511.96|4511.56|4511.46|4511.06|430
1631130670000|2021-09-08 19:51:10|4511.96|4511.56|4511.46|4511.06|4511.96|4511.56|4511.46|4511.06|329
1631130680000|2021-09-08 19:51:20|4511.71|4511.31|4511.71|4511.31|4511.96|4511.56|4511.71|4511.31|351
1631130690000|2021-09-08 19:51:30|4511.46|4511.06|4511.46|4511.06|4511.71|4511.31|4511.21|4510.81|252
1631130700000|2021-09-08 19:51:40|||||||||262
1631130710000|2021-09-08 19:51:50|4511.33|4510.93|4511.46|4511.06|4511.71|4511.31|4511.21|4510.81|377
1631130720000|2021-09-08 19:52:00|4511.71|4511.31|4511.21|4510.81|4511.71|4511.31|4511.21|4510.81|243
1631130730000|2021-09-08 19:52:10|4510.96|4510.56|4510.96|4510.56|4511.21|4510.81|4510.96|4510.56|1001
1631130740000|2021-09-08 19:52:20|4511.21|4510.81|4511.21|4510.81|4511.46|4511.06|4511.21|4510.81|212
1631130750000|2021-09-08 19:52:30|4510.96|4510.56|4511.21|4510.81|4511.21|4510.81|4510.96|4510.56|275
1631130760000|2021-09-08 19:52:40|4511.46|4511.06|4511.21|4510.81|4511.46|4511.06|4511.21|4510.81|167
1631130770000|2021-09-08 19:52:50|4511.46|4511.06|4511.46|4511.06|4511.46|4511.06|4511.46|4511.06|236
1631130780000|2021-09-08 19:53:00|4511.71|4511.31|4511.71|4511.31|4511.71|4511.31|4511.46|4511.06|412
1631130790000|2021-09-08 19:53:10|4511.96|4511.56|4512.21|4511.81|4512.21|4511.81|4511.96|4511.56|235
1631130800000|2021-09-08 19:53:20|4512.46|4512.06|4512.21|4511.81|4512.46|4512.06|4512.21|4511.81|201
1631130810000|2021-09-08 19:53:30|4511.96|4511.56|4511.71|4511.31|4512.21|4511.81|4511.71|4511.31|253
1631130820000|2021-09-08 19:53:40|4511.46|4511.06|4511.71|4511.31|4511.71|4511.31|4511.46|4511.06|327
1631130830000|2021-09-08 19:53:50|4511.96|4511.56|4511.71|4511.31|4511.96|4511.56|4511.71|4511.31|513
1631130840000|2021-09-08 19:54:00|4511.96|4511.56|4511.96|4511.56|4511.96|4511.56|4511.71|4511.31|1136
1631130850000|2021-09-08 19:54:10|4511.71|4511.31|4512.21|4511.81|4512.21|4511.81|4511.71|4511.31|616
1631130860000|2021-09-08 19:54:20|4511.96|4511.56|4511.71|4511.31|4511.96|4511.56|4511.21|4510.81|1651
1631130870000|2021-09-08 19:54:30|4511.96|4511.56|4511.96|4511.56|4511.96|4511.56|4511.71|4511.31|516
1631130880000|2021-09-08 19:54:40|4512.21|4511.81|4512.21|4511.81|4512.21|4511.81|4511.96|4511.56|740
1631130890000|2021-09-08 19:54:50|4512.46|4512.06|4512.71|4512.31|4512.71|4512.31|4512.46|4512.06|556
1631130900000|2021-09-08 19:55:00|4511.96|4511.56|4512.96|4512.56|4512.96|4512.56|4511.96|4511.56|1428
1631130910000|2021-09-08 19:55:10|4512.71|4512.31|4513.21|4512.81|4513.46|4513.06|4512.71|4512.31|1109
1631130920000|2021-09-08 19:55:20|4512.96|4512.56|4512.96|4512.56|4513.46|4513.06|4512.71|4512.31|1073
1631130930000|2021-09-08 19:55:30|4512.71|4512.31|4512.46|4512.06|4512.71|4512.31|4512.46|4512.06|757
1631130940000|2021-09-08 19:55:40|4512.71|4512.31|4512.71|4512.31|4512.96|4512.56|4512.71|4512.31|385
1631130950000|2021-09-08 19:55:50|4512.96|4512.56|4512.46|4512.06|4512.96|4512.56|4512.46|4512.06|527
1631130960000|2021-09-08 19:56:00|4512.71|4512.31|4512.46|4512.06|4512.71|4512.31|4512.46|4512.06|452
1631130970000|2021-09-08 19:56:10|4512.21|4511.81|4512.96|4512.56|4512.96|4512.56|4512.21|4511.81|506
1631130980000|2021-09-08 19:56:20|4512.71|4512.31|4512.96|4512.56|4512.96|4512.56|4512.71|4512.31|310
1631130990000|2021-09-08 19:56:30|4513.08|4512.68|4513.21|4512.81|4513.46|4513.06|4513.08|4512.68|562
1631131000000|2021-09-08 19:56:40|||||||||303
1631131010000|2021-09-08 19:56:50|4513.46|4513.06|4513.46|4513.06|4513.46|4513.06|4513.46|4513.06|584
1631131020000|2021-09-08 19:57:00|4513.71|4513.31|4512.71|4512.31|4513.71|4513.31|4512.46|4512.06|1147
1631131030000|2021-09-08 19:57:10|4512.46|4512.06|4512.46|4512.06|4512.71|4512.31|4512.46|4512.06|333
1631131040000|2021-09-08 19:57:20|4512.21|4511.81|4512.71|4512.31|4512.71|4512.31|4512.21|4511.81|548
1631131050000|2021-09-08 19:57:30|4512.96|4512.56|4512.71|4512.31|4512.96|4512.56|4512.71|4512.31|231
1631131060000|2021-09-08 19:57:40|4512.96|4512.56|4512.71|4512.31|4512.96|4512.56|4512.46|4512.06|676
1631131070000|2021-09-08 19:57:50|||||||||418
1631131080000|2021-09-08 19:58:00|4512.46|4512.06|4512.46|4512.06|4512.96|4512.56|4512.46|4512.06|698
1631131090000|2021-09-08 19:58:10|4512.71|4512.31|4512.71|4512.31|4512.96|4512.56|4512.71|4512.31|794
1631131100000|2021-09-08 19:58:20|4512.96|4512.56|4513.21|4512.81|4513.21|4512.81|4512.71|4512.31|632
1631131110000|2021-09-08 19:58:30|4512.96|4512.56|4513.21|4512.81|4513.46|4513.06|4512.96|4512.56|621
1631131120000|2021-09-08 19:58:40|||||||||554
1631131130000|2021-09-08 19:58:50|4513.46|4513.06|4513.46|4513.06|4513.46|4513.06|4513.21|4512.81|505
1631131140000|2021-09-08 19:59:00|4513.71|4513.31|4513.71|4513.31|4513.96|4513.56|4513.71|4513.31|1419
1631131150000|2021-09-08 19:59:10|4513.96|4513.56|4513.96|4513.56|4513.96|4513.56|4513.96|4513.56|1099
1631131160000|2021-09-08 19:59:20|4514.21|4513.81|4514.21|4513.81|4514.21|4513.81|4514.21|4513.81|1059
1631131170000|2021-09-08 19:59:30|4513.96|4513.56|4514.21|4513.81|4514.21|4513.81|4513.96|4513.56|2343
1631131180000|2021-09-08 19:59:40|4513.96|4513.56|4513.96|4513.56|4514.46|4514.06|4513.96|4513.56|3708
1631131190000|2021-09-08 19:59:50|4514.21|4513.81|4515.21|4514.81|4515.21|4514.81|4514.21|4513.81|17155
1631131200000|2021-09-08 20:00:00|4514.83|4514.43|4514.18|4513.58|4514.93|4514.43|4513.68|4513.08|9869
1631131210000|2021-09-08 20:00:10|4514.43|4513.83|4514.18|4513.58|4514.43|4513.83|4514.18|4513.58|2709
1631131220000|2021-09-08 20:00:20|4513.93|4513.33|4513.93|4513.33|4513.93|4513.33|4513.68|4513.08|2151
1631131230000|2021-09-08 20:00:30|4513.68|4513.08|4513.68|4513.08|4513.93|4513.33|4513.68|4513.08|878
1631131240000|2021-09-08 20:00:40|4513.93|4513.33|4513.68|4513.08|4513.93|4513.33|4513.68|4513.08|545
1631131250000|2021-09-08 20:00:50|||||||||1543
1631131260000|2021-09-08 20:01:00|||||||||503
1631131270000|2021-09-08 20:01:10|||||||||1014
1631131280000|2021-09-08 20:01:20|||||||||259
1631131290000|2021-09-08 20:01:30|||||||||236
1631131300000|2021-09-08 20:01:40|4513.93|4513.33|4513.68|4513.08|4513.93|4513.33|4513.68|4513.08|888
1631131310000|2021-09-08 20:01:50|||||||||263
1631131320000|2021-09-08 20:02:00|||||||||129
1631131330000|2021-09-08 20:02:10|4513.43|4512.83|4513.68|4513.08|4513.68|4513.08|4513.43|4512.83|1035
1631131340000|2021-09-08 20:02:20|4513.43|4512.83|4513.43|4512.83|4513.43|4512.83|4513.43|4512.83|131
1631131350000|2021-09-08 20:02:30|4513.68|4513.08|4513.68|4513.08|4513.68|4513.08|4513.68|4513.08|251
1631131360000|2021-09-08 20:02:40|4513.43|4512.83|4513.43|4512.83|4513.43|4512.83|4513.43|4512.83|458
1631131370000|2021-09-08 20:02:50|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|948
1631131380000|2021-09-08 20:03:00|4513.18|4512.58|4512.93|4512.33|4513.18|4512.58|4512.93|4512.33|826
1631131390000|2021-09-08 20:03:10|||||||||306
1631131400000|2021-09-08 20:03:20|4512.68|4512.08|4512.93|4512.33|4512.93|4512.33|4512.68|4512.08|935
1631131410000|2021-09-08 20:03:30|||||||||149
1631131420000|2021-09-08 20:03:40|4512.68|4512.08|4512.93|4512.33|4512.93|4512.33|4512.68|4512.08|615
1631131430000|2021-09-08 20:03:50|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|413
1631131440000|2021-09-08 20:04:00|||||||||61
1631131450000|2021-09-08 20:04:10|||||||||382
1631131460000|2021-09-08 20:04:20|||||||||64
1631131470000|2021-09-08 20:04:30|4512.93|4512.33|4513.18|4512.58|4513.18|4512.58|4512.93|4512.33|667
1631131480000|2021-09-08 20:04:40|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|440
1631131490000|2021-09-08 20:04:50|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|420
1631131500000|2021-09-08 20:05:00|||||||||601
1631131510000|2021-09-08 20:05:10|||||||||20
1631131520000|2021-09-08 20:05:20|4513.43|4512.83|4513.18|4512.58|4513.43|4512.83|4513.18|4512.58|456
1631131530000|2021-09-08 20:05:30|||||||||31
1631131540000|2021-09-08 20:05:40|||||||||49
1631131550000|2021-09-08 20:05:50|||||||||57
1631131560000|2021-09-08 20:06:00|||||||||69
1631131570000|2021-09-08 20:06:10|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|1042
1631131580000|2021-09-08 20:06:20|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|551
1631131590000|2021-09-08 20:06:30|||||||||30
1631131600000|2021-09-08 20:06:40|||||||||43
1631131610000|2021-09-08 20:06:50|||||||||39
1631131620000|2021-09-08 20:07:00|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|333
1631131630000|2021-09-08 20:07:10|||||||||102
1631131640000|2021-09-08 20:07:20|||||||||67
1631131650000|2021-09-08 20:07:30|||||||||60
1631131660000|2021-09-08 20:07:40|||||||||402
1631131670000|2021-09-08 20:07:50|||||||||92
1631131680000|2021-09-08 20:08:00|4512.68|4512.08|4512.43|4511.83|4512.68|4512.08|4512.43|4511.83|785
1631131690000|2021-09-08 20:08:10|||||||||67
1631131700000|2021-09-08 20:08:20|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|647
1631131710000|2021-09-08 20:08:30|||||||||26
1631131720000|2021-09-08 20:08:40|||||||||67
1631131730000|2021-09-08 20:08:50|||||||||9
1631131740000|2021-09-08 20:09:00|||||||||18
1631131750000|2021-09-08 20:09:10|||||||||1051
1631131760000|2021-09-08 20:09:20|||||||||133
1631131770000|2021-09-08 20:09:30|||||||||15
1631131780000|2021-09-08 20:09:40|||||||||39
1631131790000|2021-09-08 20:09:50|||||||||30
1631131800000|2021-09-08 20:10:00|||||||||155
1631131810000|2021-09-08 20:10:10|||||||||154
1631131820000|2021-09-08 20:10:20|||||||||245
1631131830000|2021-09-08 20:10:30|||||||||222
1631131840000|2021-09-08 20:10:40|||||||||20
1631131850000|2021-09-08 20:10:50|4512.43|4511.83|4512.18|4511.58|4512.43|4511.83|4512.18|4511.58|543
1631131860000|2021-09-08 20:11:00|4512.43|4511.83|4512.18|4511.58|4512.43|4511.83|4512.18|4511.58|636
1631131870000|2021-09-08 20:11:10|||||||||57
1631131880000|2021-09-08 20:11:20|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|197
1631131890000|2021-09-08 20:11:30|||||||||8
1631131900000|2021-09-08 20:11:40|||||||||10
1631131910000|2021-09-08 20:11:50|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|199
1631131920000|2021-09-08 20:12:00|||||||||99
1631131930000|2021-09-08 20:12:10|||||||||17
1631131940000|2021-09-08 20:12:20|4512.43|4511.83|4512.68|4512.08|4512.68|4512.08|4512.43|4511.83|255
1631131950000|2021-09-08 20:12:30|||||||||16
1631131960000|2021-09-08 20:12:40|||||||||30
1631131970000|2021-09-08 20:12:50|||||||||27
1631131980000|2021-09-08 20:13:00|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|4512.18|4511.58|583
1631131990000|2021-09-08 20:13:10|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|223
1631132000000|2021-09-08 20:13:20|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|141
1631132010000|2021-09-08 20:13:30|||||||||15
1631132020000|2021-09-08 20:13:40|4512.68|4512.08|4512.43|4511.83|4512.68|4512.08|4512.43|4511.83|437
1631132030000|2021-09-08 20:13:50|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|259
1631132040000|2021-09-08 20:14:00|4512.43|4511.83|4512.68|4512.08|4512.68|4512.08|4512.43|4511.83|246
1631132050000|2021-09-08 20:14:10|||||||||39
1631132060000|2021-09-08 20:14:20|||||||||26
1631132070000|2021-09-08 20:14:30|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|381
1631132080000|2021-09-08 20:14:40|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|422
1631132090000|2021-09-08 20:14:50|4512.93|4512.33|4513.18|4512.58|4513.43|4512.83|4512.93|4512.33|791
1631132100000|2021-09-08 20:15:00|4513.43|4512.83|4513.43|4512.83|4513.43|4512.83|4513.43|4512.83|104
1631132110000|2021-09-08 20:15:10|||||||||66
1631132120000|2021-09-08 20:15:20|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|80
1631132130000|2021-09-08 20:15:30|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|116
1631132140000|2021-09-08 20:15:40|||||||||6
1631132150000|2021-09-08 20:15:50|||||||||138
1631132160000|2021-09-08 20:16:00|||||||||2
1631132170000|2021-09-08 20:16:10|||||||||8
1631132180000|2021-09-08 20:16:20|||||||||2
1631132190000|2021-09-08 20:16:30|||||||||49
1631132200000|2021-09-08 20:16:40|||||||||50
1631132210000|2021-09-08 20:16:50|||||||||8
1631132220000|2021-09-08 20:17:00|||||||||56
1631132230000|2021-09-08 20:17:10|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|114
1631132240000|2021-09-08 20:17:20|||||||||3
1631132250000|2021-09-08 20:17:30|||||||||7
1631132260000|2021-09-08 20:17:40|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|74
1631132270000|2021-09-08 20:17:50|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|10
1631132280000|2021-09-08 20:18:00|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|32
1631132300000|2021-09-08 20:18:20|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|80
1631132320000|2021-09-08 20:18:40|||||||||1
1631132330000|2021-09-08 20:18:50|4512.8|4512.2|4512.68|4512.08|4512.8|4512.2|4512.68|4512.08|78
1631132340000|2021-09-08 20:19:00|||||||||1
1631132360000|2021-09-08 20:19:20|||||||||33
1631132370000|2021-09-08 20:19:30|||||||||5
1631132380000|2021-09-08 20:19:40|||||||||1
1631132390000|2021-09-08 20:19:50|||||||||17
1631132400000|2021-09-08 20:20:00|||||||||49
1631132410000|2021-09-08 20:20:10|||||||||12
1631132420000|2021-09-08 20:20:20|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|43
1631132430000|2021-09-08 20:20:30|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|26
1631132450000|2021-09-08 20:20:50|||||||||3
1631132460000|2021-09-08 20:21:00|||||||||20
1631132470000|2021-09-08 20:21:10|||||||||2
1631132480000|2021-09-08 20:21:20|||||||||1
1631132490000|2021-09-08 20:21:30|||||||||2
1631132500000|2021-09-08 20:21:40|||||||||4
1631132510000|2021-09-08 20:21:50|||||||||20
1631132520000|2021-09-08 20:22:00|||||||||17
1631132530000|2021-09-08 20:22:10|||||||||56
1631132540000|2021-09-08 20:22:20|||||||||9
1631132550000|2021-09-08 20:22:30|||||||||1
1631132560000|2021-09-08 20:22:40|||||||||6
1631132570000|2021-09-08 20:22:50|||||||||1
1631132580000|2021-09-08 20:23:00|||||||||2
1631132590000|2021-09-08 20:23:10|||||||||2
1631132600000|2021-09-08 20:23:20|||||||||5
1631132610000|2021-09-08 20:23:30|||||||||6
1631132620000|2021-09-08 20:23:40|||||||||3
1631132630000|2021-09-08 20:23:50|||||||||2
1631132640000|2021-09-08 20:24:00|||||||||6
1631132650000|2021-09-08 20:24:10|||||||||115
1631132660000|2021-09-08 20:24:20|||||||||9
1631132670000|2021-09-08 20:24:30|||||||||288
1631132680000|2021-09-08 20:24:40|||||||||3
1631132690000|2021-09-08 20:24:50|||||||||1
1631132700000|2021-09-08 20:25:00|||||||||3
1631132710000|2021-09-08 20:25:10|||||||||1
1631132720000|2021-09-08 20:25:20|||||||||17
1631132730000|2021-09-08 20:25:30|||||||||5
1631132740000|2021-09-08 20:25:40|||||||||3
1631132750000|2021-09-08 20:25:50|||||||||1
1631132760000|2021-09-08 20:26:00|||||||||2
1631132770000|2021-09-08 20:26:10|||||||||6
1631132780000|2021-09-08 20:26:20|||||||||7
1631132800000|2021-09-08 20:26:40|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|221
1631132820000|2021-09-08 20:27:00|||||||||5
1631132830000|2021-09-08 20:27:10|||||||||2
1631132840000|2021-09-08 20:27:20|||||||||21
1631132850000|2021-09-08 20:27:30|||||||||7
1631132860000|2021-09-08 20:27:40|||||||||8
1631132870000|2021-09-08 20:27:50|||||||||50
1631132880000|2021-09-08 20:28:00|||||||||1
1631132890000|2021-09-08 20:28:10|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|229
1631132900000|2021-09-08 20:28:20|||||||||19
1631132910000|2021-09-08 20:28:30|||||||||11
1631132920000|2021-09-08 20:28:40|||||||||1
1631132930000|2021-09-08 20:28:50|||||||||740
1631132950000|2021-09-08 20:29:10|||||||||5
1631132960000|2021-09-08 20:29:20|||||||||112
1631132970000|2021-09-08 20:29:30|||||||||20
1631132980000|2021-09-08 20:29:40|||||||||22
1631132990000|2021-09-08 20:29:50|||||||||18
1631133000000|2021-09-08 20:30:00|||||||||133
1631133010000|2021-09-08 20:30:10|||||||||23
1631133020000|2021-09-08 20:30:20|||||||||32
1631133030000|2021-09-08 20:30:30|4513.43|4512.83|4513.43|4512.83|4513.43|4512.83|4513.43|4512.83|14
1631133040000|2021-09-08 20:30:40|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|95
1631133060000|2021-09-08 20:31:00|||||||||1
1631133070000|2021-09-08 20:31:10|||||||||8
1631133080000|2021-09-08 20:31:20|||||||||30
1631133090000|2021-09-08 20:31:30|||||||||147
1631133100000|2021-09-08 20:31:40|||||||||9
1631133110000|2021-09-08 20:31:50|||||||||2
1631133120000|2021-09-08 20:32:00|||||||||11
1631133130000|2021-09-08 20:32:10|||||||||1
1631133140000|2021-09-08 20:32:20|||||||||4
1631133150000|2021-09-08 20:32:30|||||||||3
1631133170000|2021-09-08 20:32:50|||||||||15
1631133180000|2021-09-08 20:33:00|||||||||1
1631133210000|2021-09-08 20:33:30|||||||||34
1631133220000|2021-09-08 20:33:40|||||||||14
1631133230000|2021-09-08 20:33:50|||||||||4
1631133240000|2021-09-08 20:34:00|||||||||3
1631133250000|2021-09-08 20:34:10|||||||||3
1631133260000|2021-09-08 20:34:20|||||||||1
1631133270000|2021-09-08 20:34:30|||||||||28
1631133280000|2021-09-08 20:34:40|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|70
1631133290000|2021-09-08 20:34:50|||||||||53
1631133300000|2021-09-08 20:35:00|||||||||21
1631133310000|2021-09-08 20:35:10|||||||||6
1631133320000|2021-09-08 20:35:20|||||||||2
1631133330000|2021-09-08 20:35:30|||||||||127
1631133360000|2021-09-08 20:36:00|||||||||20
1631133370000|2021-09-08 20:36:10|||||||||20
1631133380000|2021-09-08 20:36:20|||||||||15
1631133390000|2021-09-08 20:36:30|||||||||4
1631133410000|2021-09-08 20:36:50|||||||||30
1631133420000|2021-09-08 20:37:00|||||||||2
1631133430000|2021-09-08 20:37:10|||||||||44
1631133450000|2021-09-08 20:37:30|||||||||15
1631133470000|2021-09-08 20:37:50|||||||||3
1631133480000|2021-09-08 20:38:00|||||||||90
1631133500000|2021-09-08 20:38:20|||||||||1
1631133520000|2021-09-08 20:38:40|||||||||4
1631133540000|2021-09-08 20:39:00|||||||||3
1631133550000|2021-09-08 20:39:10|||||||||17
1631133560000|2021-09-08 20:39:20|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|64
1631133580000|2021-09-08 20:39:40|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|72
1631133600000|2021-09-08 20:40:00|||||||||8
1631133610000|2021-09-08 20:40:10|||||||||5
1631133650000|2021-09-08 20:40:50|||||||||7
1631133660000|2021-09-08 20:41:00|||||||||2
1631133680000|2021-09-08 20:41:20|||||||||5
1631133700000|2021-09-08 20:41:40|||||||||27
1631133710000|2021-09-08 20:41:50|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|122
1631133760000|2021-09-08 20:42:40|||||||||5
1631133770000|2021-09-08 20:42:50|||||||||1
1631133780000|2021-09-08 20:43:00|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|94
1631133800000|2021-09-08 20:43:20|||||||||1
1631133810000|2021-09-08 20:43:30|||||||||29
1631133830000|2021-09-08 20:43:50|||||||||40
1631133850000|2021-09-08 20:44:10|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|95
1631133860000|2021-09-08 20:44:20|||||||||9
1631133880000|2021-09-08 20:44:40|||||||||45
1631133890000|2021-09-08 20:44:50|||||||||4
1631133900000|2021-09-08 20:45:00|||||||||15
1631133910000|2021-09-08 20:45:10|||||||||28
1631133940000|2021-09-08 20:45:40|||||||||11
1631133970000|2021-09-08 20:46:10|||||||||8
1631133980000|2021-09-08 20:46:20|||||||||1
1631133990000|2021-09-08 20:46:30|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|110
1631134000000|2021-09-08 20:46:40|||||||||16
1631134010000|2021-09-08 20:46:50|||||||||5
1631134020000|2021-09-08 20:47:00|||||||||11
1631134030000|2021-09-08 20:47:10|||||||||5
1631134060000|2021-09-08 20:47:40|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|64
1631134080000|2021-09-08 20:48:00|||||||||4
1631134090000|2021-09-08 20:48:10|||||||||52
1631134130000|2021-09-08 20:48:50|||||||||21
1631134140000|2021-09-08 20:49:00|||||||||9
1631134150000|2021-09-08 20:49:10|||||||||22
1631134160000|2021-09-08 20:49:20|||||||||61
1631134170000|2021-09-08 20:49:30|||||||||131
1631134180000|2021-09-08 20:49:40|||||||||8
1631134190000|2021-09-08 20:49:50|||||||||2
1631134200000|2021-09-08 20:50:00|||||||||4
1631134210000|2021-09-08 20:50:10|||||||||91
1631134220000|2021-09-08 20:50:20|||||||||28
1631134230000|2021-09-08 20:50:30|||||||||8
1631134240000|2021-09-08 20:50:40|||||||||49
1631134250000|2021-09-08 20:50:50|||||||||13
1631134260000|2021-09-08 20:51:00|||||||||13
1631134270000|2021-09-08 20:51:10|||||||||73
1631134280000|2021-09-08 20:51:20|||||||||5
1631134290000|2021-09-08 20:51:30|||||||||1
1631134300000|2021-09-08 20:51:40|||||||||11
1631134310000|2021-09-08 20:51:50|||||||||1
1631134320000|2021-09-08 20:52:00|||||||||6
1631134330000|2021-09-08 20:52:10|||||||||8
1631134340000|2021-09-08 20:52:20|||||||||20
1631134350000|2021-09-08 20:52:30|||||||||6
1631134360000|2021-09-08 20:52:40|||||||||17
1631134370000|2021-09-08 20:52:50|||||||||17
1631134390000|2021-09-08 20:53:10|||||||||6
1631134400000|2021-09-08 20:53:20|||||||||1
1631134410000|2021-09-08 20:53:30|||||||||26
1631134420000|2021-09-08 20:53:40|||||||||31
1631134430000|2021-09-08 20:53:50|||||||||10
1631134440000|2021-09-08 20:54:00|||||||||41
1631134450000|2021-09-08 20:54:10|||||||||2
1631134460000|2021-09-08 20:54:20|||||||||16
1631134470000|2021-09-08 20:54:30|||||||||72
1631134480000|2021-09-08 20:54:40|||||||||16
1631134490000|2021-09-08 20:54:50|||||||||17
1631134500000|2021-09-08 20:55:00|||||||||57
1631134520000|2021-09-08 20:55:20|||||||||2
1631134540000|2021-09-08 20:55:40|||||||||8
1631134550000|2021-09-08 20:55:50|||||||||5
1631134560000|2021-09-08 20:56:00|||||||||2
1631134570000|2021-09-08 20:56:10|||||||||8
1631134580000|2021-09-08 20:56:20|||||||||2
1631134590000|2021-09-08 20:56:30|||||||||21
1631134600000|2021-09-08 20:56:40|||||||||55
1631134610000|2021-09-08 20:56:50|||||||||109
1631134620000|2021-09-08 20:57:00|||||||||5
1631134630000|2021-09-08 20:57:10|||||||||2
1631134640000|2021-09-08 20:57:20|||||||||154
1631134650000|2021-09-08 20:57:30|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|42
1631134660000|2021-09-08 20:57:40|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|43
1631134670000|2021-09-08 20:57:50|||||||||2
1631134680000|2021-09-08 20:58:00|||||||||67
1631134690000|2021-09-08 20:58:10|||||||||6
1631134700000|2021-09-08 20:58:20|||||||||9
1631134710000|2021-09-08 20:58:30|||||||||14
1631134720000|2021-09-08 20:58:40|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.68|4512.08|229
1631134730000|2021-09-08 20:58:50|||||||||88
1631134740000|2021-09-08 20:59:00|||||||||42
1631134750000|2021-09-08 20:59:10|||||||||15
1631134760000|2021-09-08 20:59:20|||||||||3
1631134770000|2021-09-08 20:59:30|||||||||41
1631134780000|2021-09-08 20:59:40|||||||||94
1631134790000|2021-09-08 20:59:50|4512.8|4512.2|4513.4|4511.9|4513.4|4512.45|4512.8|4511.88|87
1631134800000|2021-09-08 21:00:00|4513.44|4511.94|4513.33|4511.83|4513.44|4511.94|4513.33|4511.83|15
1631134830000|2021-09-08 21:00:30|4513.36|4511.86|4513.36|4511.86|4513.36|4511.86|4513.36|4511.86|0
1631134860000|2021-09-08 21:01:00|4513.33|4511.83|4513.33|4511.83|4513.33|4511.83|4513.33|4511.83|0
1631134870000|2021-09-08 21:01:10|4513.4|4511.9|4513.33|4511.83|4513.4|4511.9|4513.33|4511.83|0
1631134880000|2021-09-08 21:01:20|4513.44|4511.94|4513.44|4511.94|4513.44|4511.94|4513.44|4511.94|0
1631134920000|2021-09-08 21:02:00|4513.33|4511.83|4513.33|4511.83|4513.33|4511.83|4513.33|4511.83|0
1631134930000|2021-09-08 21:02:10|4513.29|4511.79|4513.33|4511.83|4513.33|4511.83|4513.29|4511.79|0
1631134940000|2021-09-08 21:02:20|4513.25|4511.75|4513.25|4511.75|4513.25|4511.75|4513.25|4511.75|0
1631135080000|2021-09-08 21:04:40|4512.96|4511.46|4512.96|4511.46|4512.96|4511.46|4512.96|4511.46|0
1631135090000|2021-09-08 21:04:50|4513.25|4511.75|4513.25|4511.75|4513.25|4511.75|4513.25|4511.75|0
1631135260000|2021-09-08 21:07:40|4513.29|4511.79|4513.29|4511.79|4513.29|4511.79|4513.29|4511.79|0
1631135380000|2021-09-08 21:09:40|4513.33|4511.83|4513.33|4511.83|4513.33|4511.83|4513.33|4511.83|0
1631135410000|2021-09-08 21:10:10|4513.29|4511.79|4513.29|4511.79|4513.29|4511.79|4513.29|4511.79|0
1631135420000|2021-09-08 21:10:20|4513.25|4511.75|4513.25|4511.75|4513.25|4511.75|4513.25|4511.75|0
1631135470000|2021-09-08 21:11:10|4513.22|4511.72|4513.22|4511.72|4513.22|4511.72|4513.22|4511.72|0
1631135540000|2021-09-08 21:12:20|4513.14|4511.64|4513.18|4511.68|4513.18|4511.68|4513.14|4511.64|0
1631135560000|2021-09-08 21:12:40|4513.14|4511.64|4513.18|4511.68|4513.22|4511.72|4513.14|4511.64|0
1631135570000|2021-09-08 21:12:50|4513.07|4511.57|4513.07|4511.57|4513.07|4511.57|4513.07|4511.57|0
1631135580000|2021-09-08 21:13:00|4513|4511.5|4513|4511.5|4513|4511.5|4513|4511.5|0
1631135590000|2021-09-08 21:13:10|4512.85|4511.35|4512.85|4511.35|4512.85|4511.35|4512.85|4511.35|0
1631135600000|2021-09-08 21:13:20|4512.89|4511.39|4512.89|4511.39|4512.89|4511.39|4512.89|4511.39|0
1631135610000|2021-09-08 21:13:30|4512.85|4511.35|4512.85|4511.35|4512.85|4511.35|4512.85|4511.35|0
1631135620000|2021-09-08 21:13:40|4512.67|4511.17|4512.67|4511.17|4512.74|4511.24|4512.67|4511.17|0
1631135660000|2021-09-08 21:14:20|4512.71|4511.21|4512.71|4511.21|4512.71|4511.21|4512.71|4511.21|0
1631135670000|2021-09-08 21:14:30|4512.82|4511.32|4512.82|4511.32|4512.82|4511.32|4512.82|4511.32|0
1631135700000|2021-09-08 21:15:00|4512.89|4511.39|4513|4511.5|4513|4511.5|4512.89|4511.39|0
1631135710000|2021-09-08 21:15:10|4512.93|4511.43|4512.93|4511.43|4512.93|4511.43|4512.93|4511.43|0
1631135740000|2021-09-08 21:15:40|4512.89|4511.39|4512.93|4511.43|4512.93|4511.43|4512.89|4511.39|0
1631135750000|2021-09-08 21:15:50|4512.96|4511.46|4512.96|4511.46|4512.96|4511.46|4512.96|4511.46|0
1631135760000|2021-09-08 21:16:00|4513|4511.5|4513|4511.5|4513|4511.5|4513|4511.5|0
1631135780000|2021-09-08 21:16:20|4512.96|4511.46|4512.96|4511.46|4512.96|4511.46|4512.96|4511.46|0
1631135790000|2021-09-08 21:16:30|4512.93|4511.43|4512.93|4511.43|4512.93|4511.43|4512.93|4511.43|0
1631135910000|2021-09-08 21:18:30|4513.04|4511.54|4513.04|4511.54|4513.04|4511.54|4513.04|4511.54|0
1631135980000|2021-09-08 21:19:40|4512.96|4511.46|4512.96|4511.46|4512.96|4511.46|4512.96|4511.46|0
1631136060000|2021-09-08 21:21:00|4512.93|4511.43|4512.82|4511.32|4512.93|4511.43|4512.82|4511.32|0
1631136070000|2021-09-08 21:21:10|4512.93|4511.43|4512.93|4511.43|4512.93|4511.43|4512.93|4511.43|0
1631136190000|2021-09-08 21:23:10|4512.89|4511.39|4512.89|4511.39|4512.89|4511.39|4512.89|4511.39|0
1631136460000|2021-09-08 21:27:40|4512.93|4511.43|4512.93|4511.43|4512.93|4511.43|4512.93|4511.43|0
1631136740000|2021-09-08 21:32:20|4512.89|4511.39|4512.89|4511.39|4512.89|4511.39|4512.89|4511.39|0
1631136970000|2021-09-08 21:36:10|4512.93|4511.43|4512.93|4511.43|4512.93|4511.43|4512.93|4511.43|0
1631137150000|2021-09-08 21:39:10|4512.82|4511.32|4512.82|4511.32|4512.82|4511.32|4512.82|4511.32|0
1631137210000|2021-09-08 21:40:10|4512.85|4511.35|4512.85|4511.35|4512.85|4511.35|4512.85|4511.35|0
1631137230000|2021-09-08 21:40:30|4512.89|4511.39|4512.89|4511.39|4512.89|4511.39|4512.89|4511.39|0
1631137300000|2021-09-08 21:41:40|4512.93|4511.43|4512.93|4511.43|4512.93|4511.43|4512.93|4511.43|0
1631137600000|2021-09-08 21:46:40|4512.82|4511.32|4512.82|4511.32|4512.82|4511.32|4512.82|4511.32|0
1631137610000|2021-09-08 21:46:50|4512.93|4511.43|4512.89|4511.39|4512.93|4511.43|4512.89|4511.39|0
1631137920000|2021-09-08 21:52:00|4512.82|4511.32|4512.82|4511.32|4512.82|4511.32|4512.82|4511.32|0
1631138060000|2021-09-08 21:54:20|4512.85|4511.35|4512.85|4511.35|4512.85|4511.35|4512.85|4511.35|0
1631138110000|2021-09-08 21:55:10|4512.82|4511.32|4512.82|4511.32|4512.82|4511.32|4512.82|4511.32|0
1631138190000|2021-09-08 21:56:30|4512.85|4511.35|4512.85|4511.35|4512.85|4511.35|4512.85|4511.35|0
1631138230000|2021-09-08 21:57:10|4512.78|4511.28|4512.78|4511.28|4512.78|4511.28|4512.78|4511.28|0
1631138310000|2021-09-08 21:58:30|4512.82|4511.32|4512.82|4511.32|4512.82|4511.32|4512.82|4511.32|0
1631138330000|2021-09-08 21:58:50|4512.78|4511.28|4512.82|4511.32|4512.82|4511.32|4512.78|4511.28|0
1631138360000|2021-09-08 21:59:20|4512.85|4511.35|4512.85|4511.35|4512.85|4511.35|4512.85|4511.35|0
1631138380000|2021-09-08 21:59:40|4512.82|4511.32|4512.67|4511.17|4512.82|4511.32|4512.67|4511.17|0
1631138390000|2021-09-08 21:59:50|4512.52|4511.02|4512.52|4511.02|4512.67|4511.17|4512.52|4511.02|0
1631138400000|2021-09-08 22:00:00|4512.55|4511.95|4512.3|4511.7|4513.3|4512.7|4512.3|4511.7|328
1631138410000|2021-09-08 22:00:10|4512.18|4511.58|4512.43|4511.83|4512.43|4511.83|4512.18|4511.58|48
1631138420000|2021-09-08 22:00:20|||||||||21
1631138430000|2021-09-08 22:00:30|4512.3|4511.7|4512.18|4511.58|4512.3|4511.7|4512.18|4511.58|50
1631138440000|2021-09-08 22:00:40|||||||||4
1631138460000|2021-09-08 22:01:00|4512.43|4511.83|4512.68|4512.08|4512.68|4512.08|4512.43|4511.83|77
1631138470000|2021-09-08 22:01:10|4512.43|4511.83|4512.18|4511.58|4512.43|4511.83|4512.18|4511.58|81
1631138490000|2021-09-08 22:01:30|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|19
1631138510000|2021-09-08 22:01:50|||||||||23
1631138520000|2021-09-08 22:02:00|||||||||60
1631138530000|2021-09-08 22:02:10|||||||||1
1631138540000|2021-09-08 22:02:20|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|64
1631138550000|2021-09-08 22:02:30|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|19
1631138560000|2021-09-08 22:02:40|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|9
1631138570000|2021-09-08 22:02:50|||||||||10
1631138580000|2021-09-08 22:03:00|4511.93|4511.33|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|29
1631138590000|2021-09-08 22:03:10|4511.8|4511.2|4511.68|4511.08|4511.8|4511.2|4511.68|4511.08|58
1631138600000|2021-09-08 22:03:20|||||||||25
1631138620000|2021-09-08 22:03:40|4511.93|4511.33|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|32
1631138630000|2021-09-08 22:03:50|||||||||140
1631138640000|2021-09-08 22:04:00|||||||||10
1631138650000|2021-09-08 22:04:10|||||||||3
1631138660000|2021-09-08 22:04:20|||||||||44
1631138680000|2021-09-08 22:04:40|||||||||7
1631138700000|2021-09-08 22:05:00|||||||||21
1631138720000|2021-09-08 22:05:20|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|24
1631138740000|2021-09-08 22:05:40|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|28
1631138760000|2021-09-08 22:06:00|4511.8|4511.2|4511.93|4511.33|4511.93|4511.33|4511.8|4511.2|26
1631138770000|2021-09-08 22:06:10|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|56
1631138790000|2021-09-08 22:06:30|4512.05|4511.45|4512.18|4511.58|4512.18|4511.58|4511.93|4511.33|84
1631138800000|2021-09-08 22:06:40|4512.3|4511.7|4512.43|4511.83|4512.43|4511.83|4512.18|4511.58|20
1631138820000|2021-09-08 22:07:00|4512.3|4511.7|4512.18|4511.58|4512.3|4511.7|4512.18|4511.58|13
1631138830000|2021-09-08 22:07:10|||||||||1
1631138880000|2021-09-08 22:08:00|||||||||11
1631138930000|2021-09-08 22:08:50|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|67
1631138940000|2021-09-08 22:09:00|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|78
1631138950000|2021-09-08 22:09:10|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|11
1631138960000|2021-09-08 22:09:20|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|7
1631138970000|2021-09-08 22:09:30|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|29
1631138980000|2021-09-08 22:09:40|||||||||34
1631138990000|2021-09-08 22:09:50|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|27
1631139000000|2021-09-08 22:10:00|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.8|4511.2|21
1631139010000|2021-09-08 22:10:10|||||||||2
1631139030000|2021-09-08 22:10:30|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|82
1631139040000|2021-09-08 22:10:40|||||||||130
1631139050000|2021-09-08 22:10:50|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|25
1631139060000|2021-09-08 22:11:00|4511.8|4511.2|4511.68|4511.08|4511.8|4511.2|4511.68|4511.08|181
1631139080000|2021-09-08 22:11:20|||||||||1
1631139100000|2021-09-08 22:11:40|||||||||2
1631139110000|2021-09-08 22:11:50|4511.43|4510.83|4511.68|4511.08|4511.68|4511.08|4511.43|4510.83|42
1631139140000|2021-09-08 22:12:20|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|14
1631139150000|2021-09-08 22:12:30|||||||||14
1631139160000|2021-09-08 22:12:40|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|12
1631139200000|2021-09-08 22:13:20|||||||||18
1631139210000|2021-09-08 22:13:30|||||||||7
1631139230000|2021-09-08 22:13:50|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|30
1631139240000|2021-09-08 22:14:00|||||||||1
1631139250000|2021-09-08 22:14:10|||||||||4
1631139270000|2021-09-08 22:14:30|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|10
1631139300000|2021-09-08 22:15:00|||||||||7
1631139330000|2021-09-08 22:15:30|||||||||28
1631139390000|2021-09-08 22:16:30|||||||||10
1631139400000|2021-09-08 22:16:40|||||||||23
1631139430000|2021-09-08 22:17:10|||||||||6
1631139490000|2021-09-08 22:18:10|||||||||9
1631139510000|2021-09-08 22:18:30|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|20
1631139520000|2021-09-08 22:18:40|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|54
1631139540000|2021-09-08 22:19:00|||||||||2
1631139560000|2021-09-08 22:19:20|||||||||13
1631139570000|2021-09-08 22:19:30|4512.05|4511.45|4511.93|4511.33|4512.05|4511.45|4511.93|4511.33|27
1631139580000|2021-09-08 22:19:40|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|7
1631139590000|2021-09-08 22:19:50|||||||||1
1631139600000|2021-09-08 22:20:00|4511.93|4511.33|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|25
1631139620000|2021-09-08 22:20:20|||||||||2
1631139630000|2021-09-08 22:20:30|||||||||7
1631139640000|2021-09-08 22:20:40|||||||||2
1631139650000|2021-09-08 22:20:50|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|25
1631139660000|2021-09-08 22:21:00|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|14
1631139670000|2021-09-08 22:21:10|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|8
1631139680000|2021-09-08 22:21:20|||||||||4
1631139690000|2021-09-08 22:21:30|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|13
1631139710000|2021-09-08 22:21:50|||||||||35
1631139730000|2021-09-08 22:22:10|4511.8|4511.2|4511.93|4511.33|4511.93|4511.33|4511.8|4511.2|10
1631139740000|2021-09-08 22:22:20|4511.8|4511.2|4511.68|4511.08|4511.8|4511.2|4511.68|4511.08|6
1631139770000|2021-09-08 22:22:50|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|9
1631139780000|2021-09-08 22:23:00|4511.8|4511.2|4511.68|4511.08|4511.8|4511.2|4511.68|4511.08|6
1631139810000|2021-09-08 22:23:30|||||||||6
1631139830000|2021-09-08 22:23:50|||||||||2
1631139870000|2021-09-08 22:24:30|||||||||5
1631139910000|2021-09-08 22:25:10|||||||||11
1631139920000|2021-09-08 22:25:20|||||||||1
1631139930000|2021-09-08 22:25:30|4511.8|4511.2|4511.93|4511.33|4511.93|4511.33|4511.8|4511.2|29
1631139950000|2021-09-08 22:25:50|||||||||1
1631139960000|2021-09-08 22:26:00|||||||||3
1631139970000|2021-09-08 22:26:10|4511.68|4511.08|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|42
1631140000000|2021-09-08 22:26:40|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|24
1631140010000|2021-09-08 22:26:50|4511.93|4511.33|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|7
1631140020000|2021-09-08 22:27:00|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.68|4511.08|30
1631140030000|2021-09-08 22:27:10|4511.68|4511.08|4511.93|4511.33|4511.93|4511.33|4511.68|4511.08|9
1631140040000|2021-09-08 22:27:20|4511.8|4511.2|4511.68|4511.08|4511.8|4511.2|4511.68|4511.08|55
1631140100000|2021-09-08 22:28:20|4511.43|4510.83|4511.18|4510.58|4511.43|4510.83|4511.18|4510.58|106
1631140140000|2021-09-08 22:29:00|||||||||37
1631140150000|2021-09-08 22:29:10|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|28
1631140160000|2021-09-08 22:29:20|||||||||2
1631140170000|2021-09-08 22:29:30|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|8
1631140190000|2021-09-08 22:29:50|||||||||5
1631140210000|2021-09-08 22:30:10|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|34
1631140250000|2021-09-08 22:30:50|4511.3|4510.7|4511.18|4510.58|4511.3|4510.7|4511.18|4510.58|38
1631140270000|2021-09-08 22:31:10|||||||||5
1631140310000|2021-09-08 22:31:50|4510.93|4510.33|4510.93|4510.33|4510.93|4510.33|4510.93|4510.33|49
1631140330000|2021-09-08 22:32:10|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|57
1631140340000|2021-09-08 22:32:20|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|54
1631140350000|2021-09-08 22:32:30|||||||||6
1631140360000|2021-09-08 22:32:40|||||||||12
1631140370000|2021-09-08 22:32:50|||||||||2
1631140380000|2021-09-08 22:33:00|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|21
1631140400000|2021-09-08 22:33:20|4510.43|4509.83|4510.43|4509.83|4510.68|4510.08|4510.43|4509.83|25
1631140410000|2021-09-08 22:33:30|||||||||2
1631140430000|2021-09-08 22:33:50|||||||||135
1631140450000|2021-09-08 22:34:10|||||||||14
1631140470000|2021-09-08 22:34:30|||||||||2
1631140490000|2021-09-08 22:34:50|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|48
1631140500000|2021-09-08 22:35:00|||||||||3
1631140530000|2021-09-08 22:35:30|||||||||7
1631140540000|2021-09-08 22:35:40|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|10
1631140560000|2021-09-08 22:36:00|||||||||2
1631140570000|2021-09-08 22:36:10|||||||||13
1631140600000|2021-09-08 22:36:40|4510.3|4509.7|4510.18|4509.58|4510.3|4509.7|4510.18|4509.58|12
1631140610000|2021-09-08 22:36:50|||||||||1
1631140620000|2021-09-08 22:37:00|4510.43|4509.83|4510.18|4509.58|4510.43|4509.83|4510.18|4509.58|17
1631140630000|2021-09-08 22:37:10|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|6
1631140640000|2021-09-08 22:37:20|||||||||54
1631140650000|2021-09-08 22:37:30|4510.68|4510.08|4510.43|4509.83|4510.68|4510.08|4510.43|4509.83|7
1631140670000|2021-09-08 22:37:50|||||||||1
1631140680000|2021-09-08 22:38:00|||||||||1
1631140690000|2021-09-08 22:38:10|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|34
1631140710000|2021-09-08 22:38:30|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|21
1631140780000|2021-09-08 22:39:40|4510.18|4509.58|4510.43|4509.83|4510.43|4509.83|4510.18|4509.58|51
1631140800000|2021-09-08 22:40:00|||||||||5
1631140810000|2021-09-08 22:40:10|||||||||4
1631140820000|2021-09-08 22:40:20|||||||||6
1631140830000|2021-09-08 22:40:30|||||||||4
1631140860000|2021-09-08 22:41:00|||||||||2
1631140910000|2021-09-08 22:41:50|||||||||7
1631140930000|2021-09-08 22:42:10|||||||||1
1631140940000|2021-09-08 22:42:20|4510.3|4509.7|4510.43|4509.83|4510.43|4509.83|4510.3|4509.7|32
1631140950000|2021-09-08 22:42:30|||||||||5
1631140990000|2021-09-08 22:43:10|4510.55|4509.95|4510.68|4510.08|4510.68|4510.08|4510.55|4509.95|58
1631141000000|2021-09-08 22:43:20|||||||||12
1631141020000|2021-09-08 22:43:40|||||||||1
1631141030000|2021-09-08 22:43:50|||||||||16
1631141040000|2021-09-08 22:44:00|||||||||2
1631141050000|2021-09-08 22:44:10|||||||||12
1631141080000|2021-09-08 22:44:40|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|8
1631141100000|2021-09-08 22:45:00|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|15
1631141110000|2021-09-08 22:45:10|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|15
1631141120000|2021-09-08 22:45:20|||||||||1
1631141140000|2021-09-08 22:45:40|||||||||29
1631141180000|2021-09-08 22:46:20|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|30
1631141190000|2021-09-08 22:46:30|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|11
1631141210000|2021-09-08 22:46:50|||||||||17
1631141220000|2021-09-08 22:47:00|||||||||5
1631141230000|2021-09-08 22:47:10|4510.68|4510.08|4510.43|4509.83|4510.68|4510.08|4510.43|4509.83|18
1631141250000|2021-09-08 22:47:30|||||||||1
1631141280000|2021-09-08 22:48:00|||||||||6
1631141370000|2021-09-08 22:49:30|||||||||14
1631141380000|2021-09-08 22:49:40|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|18
1631141390000|2021-09-08 22:49:50|||||||||1
1631141440000|2021-09-08 22:50:40|||||||||21
1631141460000|2021-09-08 22:51:00|||||||||5
1631141470000|2021-09-08 22:51:10|||||||||2
1631141530000|2021-09-08 22:52:10|||||||||83
1631141550000|2021-09-08 22:52:30|||||||||1
1631141580000|2021-09-08 22:53:00|4510.05|4509.45|4509.93|4509.33|4510.05|4509.45|4509.93|4509.33|26
1631141590000|2021-09-08 22:53:10|||||||||5
1631141600000|2021-09-08 22:53:20|||||||||1
1631141610000|2021-09-08 22:53:30|||||||||8
1631141620000|2021-09-08 22:53:40|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|33
1631141630000|2021-09-08 22:53:50|||||||||9
1631141640000|2021-09-08 22:54:00|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|18
1631141650000|2021-09-08 22:54:10|||||||||9
1631141660000|2021-09-08 22:54:20|||||||||1
1631141670000|2021-09-08 22:54:30|4510.18|4509.58|4509.93|4509.33|4510.18|4509.58|4509.93|4509.33|61
1631141690000|2021-09-08 22:54:50|||||||||3
1631141710000|2021-09-08 22:55:10|||||||||11
1631141730000|2021-09-08 22:55:30|||||||||2
1631141750000|2021-09-08 22:55:50|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|16
1631141760000|2021-09-08 22:56:00|||||||||2
1631141810000|2021-09-08 22:56:50|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|31
1631141830000|2021-09-08 22:57:10|||||||||6
1631141840000|2021-09-08 22:57:20|||||||||3
1631141850000|2021-09-08 22:57:30|||||||||5
1631141860000|2021-09-08 22:57:40|||||||||3
1631141870000|2021-09-08 22:57:50|||||||||5
1631141900000|2021-09-08 22:58:20|||||||||17
1631141920000|2021-09-08 22:58:40|||||||||1
1631141930000|2021-09-08 22:58:50|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|35
1631141950000|2021-09-08 22:59:10|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|32
1631141960000|2021-09-08 22:59:20|||||||||3
1631141980000|2021-09-08 22:59:40|||||||||3
1631141990000|2021-09-08 22:59:50|||||||||1
1631142000000|2021-09-08 23:00:00|||||||||27
1631142010000|2021-09-08 23:00:10|4509.68|4509.08|4509.68|4509.08|4509.93|4509.33|4509.68|4509.08|19
1631142020000|2021-09-08 23:00:20|||||||||3
1631142030000|2021-09-08 23:00:30|||||||||4
1631142040000|2021-09-08 23:00:40|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|82
1631142050000|2021-09-08 23:00:50|4509.68|4509.08|4509.18|4508.58|4509.68|4509.08|4509.18|4508.58|107
1631142060000|2021-09-08 23:01:00|4509.3|4508.7|4509.18|4508.58|4509.3|4508.7|4509.18|4508.58|11
1631142070000|2021-09-08 23:01:10|||||||||8
1631142080000|2021-09-08 23:01:20|||||||||1
1631142090000|2021-09-08 23:01:30|||||||||9
1631142160000|2021-09-08 23:02:40|||||||||25
1631142200000|2021-09-08 23:03:20|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|12
1631142210000|2021-09-08 23:03:30|||||||||6
1631142220000|2021-09-08 23:03:40|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|30
1631142240000|2021-09-08 23:04:00|||||||||22
1631142250000|2021-09-08 23:04:10|||||||||1
1631142260000|2021-09-08 23:04:20|||||||||21
1631142270000|2021-09-08 23:04:30|||||||||8
1631142280000|2021-09-08 23:04:40|||||||||1
1631142290000|2021-09-08 23:04:50|||||||||9
1631142300000|2021-09-08 23:05:00|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|17
1631142310000|2021-09-08 23:05:10|4509.05|4508.45|4509.18|4508.58|4509.18|4508.58|4509.05|4508.45|21
1631142360000|2021-09-08 23:06:00|||||||||9
1631142400000|2021-09-08 23:06:40|4509.43|4508.83|4509.18|4508.58|4509.43|4508.83|4509.18|4508.58|24
1631142410000|2021-09-08 23:06:50|||||||||19
1631142420000|2021-09-08 23:07:00|||||||||2
1631142440000|2021-09-08 23:07:20|||||||||2
1631142450000|2021-09-08 23:07:30|4509.3|4508.7|4509.43|4508.83|4509.43|4508.83|4509.18|4508.58|18
1631142460000|2021-09-08 23:07:40|||||||||4
1631142520000|2021-09-08 23:08:40|||||||||1
1631142540000|2021-09-08 23:09:00|||||||||5
1631142550000|2021-09-08 23:09:10|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|45
1631142570000|2021-09-08 23:09:30|||||||||1
1631142590000|2021-09-08 23:09:50|||||||||8
1631142600000|2021-09-08 23:10:00|||||||||7
1631142610000|2021-09-08 23:10:10|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|17
1631142620000|2021-09-08 23:10:20|||||||||4
1631142630000|2021-09-08 23:10:30|||||||||1
1631142640000|2021-09-08 23:10:40|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|22
1631142650000|2021-09-08 23:10:50|||||||||7
1631142680000|2021-09-08 23:11:20|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|21
1631142700000|2021-09-08 23:11:40|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|24
1631142720000|2021-09-08 23:12:00|||||||||4
1631142730000|2021-09-08 23:12:10|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|30
1631142740000|2021-09-08 23:12:20|||||||||2
1631142760000|2021-09-08 23:12:40|4510.05|4509.45|4509.93|4509.33|4510.05|4509.45|4509.93|4509.33|42
1631142790000|2021-09-08 23:13:10|||||||||17
1631142800000|2021-09-08 23:13:20|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|13
1631142850000|2021-09-08 23:14:10|||||||||5
1631142900000|2021-09-08 23:15:00|||||||||3
1631142940000|2021-09-08 23:15:40|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|22
1631142960000|2021-09-08 23:16:00|||||||||1
1631142990000|2021-09-08 23:16:30|||||||||4
1631143020000|2021-09-08 23:17:00|4510.05|4509.45|4509.93|4509.33|4510.05|4509.45|4509.93|4509.33|40
1631143030000|2021-09-08 23:17:10|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|11
1631143040000|2021-09-08 23:17:20|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|33
1631143050000|2021-09-08 23:17:30|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|25
1631143070000|2021-09-08 23:17:50|||||||||6
1631143080000|2021-09-08 23:18:00|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|18
1631143090000|2021-09-08 23:18:10|||||||||6
1631143100000|2021-09-08 23:18:20|||||||||2
1631143110000|2021-09-08 23:18:30|||||||||2
1631143120000|2021-09-08 23:18:40|||||||||9
1631143140000|2021-09-08 23:19:00|||||||||1
1631143170000|2021-09-08 23:19:30|||||||||2
1631143180000|2021-09-08 23:19:40|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|24
1631143200000|2021-09-08 23:20:00|||||||||2
1631143240000|2021-09-08 23:20:40|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|12
1631143260000|2021-09-08 23:21:00|||||||||2
1631143270000|2021-09-08 23:21:10|||||||||2
1631143280000|2021-09-08 23:21:20|||||||||4
1631143290000|2021-09-08 23:21:30|||||||||5
1631143300000|2021-09-08 23:21:40|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|15
1631143310000|2021-09-08 23:21:50|4510.05|4509.45|4509.93|4509.33|4510.05|4509.45|4509.93|4509.33|15
1631143320000|2021-09-08 23:22:00|||||||||17
1631143330000|2021-09-08 23:22:10|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.05|4509.45|15
1631143360000|2021-09-08 23:22:40|||||||||11
1631143370000|2021-09-08 23:22:50|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|18
1631143430000|2021-09-08 23:23:50|4510.3|4509.7|4510.18|4509.58|4510.3|4509.7|4510.18|4509.58|25
1631143450000|2021-09-08 23:24:10|||||||||8
1631143460000|2021-09-08 23:24:20|||||||||2
1631143490000|2021-09-08 23:24:50|||||||||15
1631143500000|2021-09-08 23:25:00|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|5
1631143520000|2021-09-08 23:25:20|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|54
1631143530000|2021-09-08 23:25:30|||||||||5
1631143540000|2021-09-08 23:25:40|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|41
1631143550000|2021-09-08 23:25:50|||||||||7
1631143560000|2021-09-08 23:26:00|||||||||13
1631143600000|2021-09-08 23:26:40|||||||||3
1631143620000|2021-09-08 23:27:00|||||||||6
1631143630000|2021-09-08 23:27:10|4509.68|4509.08|4509.43|4508.83|4509.68|4509.08|4509.43|4508.83|44
1631143640000|2021-09-08 23:27:20|||||||||66
1631143650000|2021-09-08 23:27:30|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|13
1631143660000|2021-09-08 23:27:40|||||||||18
1631143670000|2021-09-08 23:27:50|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|13
1631143680000|2021-09-08 23:28:00|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|8
1631143690000|2021-09-08 23:28:10|||||||||12
1631143700000|2021-09-08 23:28:20|||||||||13
1631143710000|2021-09-08 23:28:30|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|17
1631143720000|2021-09-08 23:28:40|||||||||5
1631143740000|2021-09-08 23:29:00|4509.18|4508.58|4509.43|4508.83|4509.43|4508.83|4509.18|4508.58|29
1631143770000|2021-09-08 23:29:30|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|28
1631143800000|2021-09-08 23:30:00|4508.93|4508.33|4509.18|4508.58|4509.18|4508.58|4508.93|4508.33|83
1631143810000|2021-09-08 23:30:10|4509.43|4508.83|4509.18|4508.58|4509.43|4508.83|4509.18|4508.58|44
1631143820000|2021-09-08 23:30:20|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|7
1631143830000|2021-09-08 23:30:30|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|15
1631143840000|2021-09-08 23:30:40|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|9
1631143850000|2021-09-08 23:30:50|4509.18|4508.58|4508.93|4508.33|4509.18|4508.58|4508.93|4508.33|14
1631143860000|2021-09-08 23:31:00|||||||||2
1631143870000|2021-09-08 23:31:10|||||||||1
1631143880000|2021-09-08 23:31:20|||||||||1
1631143920000|2021-09-08 23:32:00|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|26
1631143940000|2021-09-08 23:32:20|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|25
1631143960000|2021-09-08 23:32:40|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|11
1631144040000|2021-09-08 23:34:00|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|227
1631144050000|2021-09-08 23:34:10|||||||||5
1631144060000|2021-09-08 23:34:20|||||||||5
1631144100000|2021-09-08 23:35:00|||||||||5
1631144110000|2021-09-08 23:35:10|4508.8|4508.2|4508.68|4508.08|4508.8|4508.2|4508.68|4508.08|7
1631144170000|2021-09-08 23:36:10|4508.93|4508.33|4508.68|4508.08|4508.93|4508.33|4508.68|4508.08|27
1631144190000|2021-09-08 23:36:30|||||||||69
1631144200000|2021-09-08 23:36:40|4508.93|4508.33|4508.68|4508.08|4508.93|4508.33|4508.68|4508.08|35
1631144210000|2021-09-08 23:36:50|||||||||20
1631144240000|2021-09-08 23:37:20|||||||||3
1631144270000|2021-09-08 23:37:50|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|21
1631144280000|2021-09-08 23:38:00|4508.8|4508.2|4508.93|4508.33|4508.93|4508.33|4508.68|4508.08|16
1631144290000|2021-09-08 23:38:10|||||||||16
1631144340000|2021-09-08 23:39:00|||||||||3
1631144350000|2021-09-08 23:39:10|||||||||2
1631144360000|2021-09-08 23:39:20|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|25
1631144370000|2021-09-08 23:39:30|4508.43|4507.83|4508.18|4507.58|4508.43|4507.83|4508.18|4507.58|110
1631144380000|2021-09-08 23:39:40|||||||||8
1631144400000|2021-09-08 23:40:00|4507.93|4507.33|4508.18|4507.58|4508.18|4507.58|4507.93|4507.33|76
1631144430000|2021-09-08 23:40:30|||||||||18
1631144440000|2021-09-08 23:40:40|||||||||40
1631144470000|2021-09-08 23:41:10|||||||||101
1631144480000|2021-09-08 23:41:20|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|15
1631144490000|2021-09-08 23:41:30|||||||||3
1631144500000|2021-09-08 23:41:40|4508.18|4507.58|4507.93|4507.33|4508.18|4507.58|4507.93|4507.33|32
1631144510000|2021-09-08 23:41:50|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|21
1631144520000|2021-09-08 23:42:00|||||||||1
1631144530000|2021-09-08 23:42:10|||||||||7
1631144540000|2021-09-08 23:42:20|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|30
1631144590000|2021-09-08 23:43:10|||||||||44
1631144600000|2021-09-08 23:43:20|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|17
1631144610000|2021-09-08 23:43:30|||||||||1
1631144630000|2021-09-08 23:43:50|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|34
1631144660000|2021-09-08 23:44:20|||||||||70
1631144670000|2021-09-08 23:44:30|4509.05|4508.45|4509.18|4508.58|4509.18|4508.58|4509.05|4508.45|36
1631144680000|2021-09-08 23:44:40|||||||||3
1631144700000|2021-09-08 23:45:00|4509.3|4508.7|4509.43|4508.83|4509.43|4508.83|4509.18|4508.58|32
1631144710000|2021-09-08 23:45:10|||||||||4
1631144730000|2021-09-08 23:45:30|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.43|4508.83|56
1631144740000|2021-09-08 23:45:40|||||||||7
1631144750000|2021-09-08 23:45:50|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|30
1631144760000|2021-09-08 23:46:00|||||||||18
1631144770000|2021-09-08 23:46:10|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|61
1631144780000|2021-09-08 23:46:20|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|13
1631144790000|2021-09-08 23:46:30|||||||||18
1631144800000|2021-09-08 23:46:40|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|13
1631144810000|2021-09-08 23:46:50|||||||||50
1631144820000|2021-09-08 23:47:00|||||||||26
1631144830000|2021-09-08 23:47:10|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|47
1631144840000|2021-09-08 23:47:20|4510.68|4510.08|4510.43|4509.83|4510.68|4510.08|4510.43|4509.83|31
1631144850000|2021-09-08 23:47:30|||||||||16
1631144860000|2021-09-08 23:47:40|4510.55|4509.95|4510.68|4510.08|4510.68|4510.08|4510.55|4509.95|10
1631144870000|2021-09-08 23:47:50|||||||||18
1631144880000|2021-09-08 23:48:00|||||||||3
1631144890000|2021-09-08 23:48:10|4510.93|4510.33|4510.68|4510.08|4510.93|4510.33|4510.68|4510.08|179
1631144900000|2021-09-08 23:48:20|||||||||32
1631144910000|2021-09-08 23:48:30|||||||||7
1631144920000|2021-09-08 23:48:40|4510.93|4510.33|4510.93|4510.33|4510.93|4510.33|4510.93|4510.33|9
1631144930000|2021-09-08 23:48:50|||||||||7
1631144940000|2021-09-08 23:49:00|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|25
1631144950000|2021-09-08 23:49:10|||||||||6
1631144960000|2021-09-08 23:49:20|||||||||3
1631144970000|2021-09-08 23:49:30|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|56
1631144980000|2021-09-08 23:49:40|||||||||3
1631144990000|2021-09-08 23:49:50|||||||||6
1631145000000|2021-09-08 23:50:00|||||||||11
1631145010000|2021-09-08 23:50:10|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|32
1631145020000|2021-09-08 23:50:20|||||||||7
1631145030000|2021-09-08 23:50:30|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|20
1631145040000|2021-09-08 23:50:40|||||||||23
1631145050000|2021-09-08 23:50:50|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|10
1631145060000|2021-09-08 23:51:00|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|34
1631145070000|2021-09-08 23:51:10|4510.05|4509.45|4510.18|4509.58|4510.18|4509.58|4509.93|4509.33|58
1631145090000|2021-09-08 23:51:30|||||||||12
1631145100000|2021-09-08 23:51:40|4509.93|4509.33|4509.93|4509.33|4510.18|4509.58|4509.93|4509.33|22
1631145110000|2021-09-08 23:51:50|4510.05|4509.45|4510.18|4509.58|4510.18|4509.58|4510.05|4509.45|7
1631145120000|2021-09-08 23:52:00|4510.05|4509.45|4509.93|4509.33|4510.05|4509.45|4509.93|4509.33|27
1631145130000|2021-09-08 23:52:10|4510.05|4509.45|4509.93|4509.33|4510.18|4509.58|4509.93|4509.33|13
1631145140000|2021-09-08 23:52:20|4510.05|4509.45|4510.18|4509.58|4510.18|4509.58|4509.93|4509.33|21
1631145170000|2021-09-08 23:52:50|4510.05|4509.45|4509.93|4509.33|4510.05|4509.45|4509.93|4509.33|20
1631145180000|2021-09-08 23:53:00|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|12
1631145190000|2021-09-08 23:53:10|||||||||2
1631145220000|2021-09-08 23:53:40|4509.93|4509.33|4510.18|4509.58|4510.18|4509.58|4509.93|4509.33|36
1631145230000|2021-09-08 23:53:50|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|24
1631145240000|2021-09-08 23:54:00|4510.05|4509.45|4510.18|4509.58|4510.18|4509.58|4510.05|4509.45|4
1631145250000|2021-09-08 23:54:10|||||||||1
1631145260000|2021-09-08 23:54:20|4510.05|4509.45|4509.93|4509.33|4510.05|4509.45|4509.93|4509.33|12
1631145280000|2021-09-08 23:54:40|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|44
1631145300000|2021-09-08 23:55:00|||||||||19
1631145310000|2021-09-08 23:55:10|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|26
1631145320000|2021-09-08 23:55:20|||||||||8
1631145340000|2021-09-08 23:55:40|||||||||5
1631145370000|2021-09-08 23:56:10|||||||||11
1631145390000|2021-09-08 23:56:30|||||||||13
1631145400000|2021-09-08 23:56:40|4509.8|4509.2|4509.68|4509.08|4509.8|4509.2|4509.68|4509.08|17
1631145410000|2021-09-08 23:56:50|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|10
1631145420000|2021-09-08 23:57:00|4509.68|4509.08|4509.43|4508.83|4509.68|4509.08|4509.43|4508.83|18
1631145430000|2021-09-08 23:57:10|||||||||39
1631145440000|2021-09-08 23:57:20|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4
1631145450000|2021-09-08 23:57:30|4509.05|4508.45|4509.18|4508.58|4509.18|4508.58|4509.05|4508.45|21
1631145460000|2021-09-08 23:57:40|||||||||7
1631145470000|2021-09-08 23:57:50|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|18
1631145480000|2021-09-08 23:58:00|||||||||9
1631145510000|2021-09-08 23:58:30|||||||||24
1631145520000|2021-09-08 23:58:40|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|22
1631145530000|2021-09-08 23:58:50|4508.8|4508.2|4508.68|4508.08|4508.93|4508.33|4508.68|4508.08|39
1631145540000|2021-09-08 23:59:00|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.68|4508.08|16
1631145550000|2021-09-08 23:59:10|4508.8|4508.2|4508.68|4508.08|4508.93|4508.33|4508.68|4508.08|27
1631145560000|2021-09-08 23:59:20|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|11
1631145570000|2021-09-08 23:59:30|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|17
1631145580000|2021-09-08 23:59:40|||||||||2
1631145590000|2021-09-08 23:59:50|4509.43|4508.83|4509.18|4508.58|4509.43|4508.83|4509.18|4508.58|24
1631145600000|2021-09-09 00:00:00|4509.43|4508.83|4509.18|4508.58|4509.43|4508.83|4508.93|4508.33|127
1631145620000|2021-09-09 00:00:20|||||||||7
1631145630000|2021-09-09 00:00:30|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|4509.18|4508.58|45
1631145640000|2021-09-09 00:00:40|||||||||9
1631145650000|2021-09-09 00:00:50|4509.18|4508.58|4509.18|4508.58|4509.43|4508.83|4509.18|4508.58|43
1631145660000|2021-09-09 00:01:00|4509.43|4508.83|4509.68|4509.08|4509.93|4509.33|4509.43|4508.83|67
1631145670000|2021-09-09 00:01:10|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|15
1631145680000|2021-09-09 00:01:20|||||||||29
1631145690000|2021-09-09 00:01:30|4510.18|4509.58|4510.43|4509.83|4510.43|4509.83|4510.18|4509.58|42
1631145700000|2021-09-09 00:01:40|||||||||94
1631145710000|2021-09-09 00:01:50|4510.18|4509.58|4510.43|4509.83|4510.43|4509.83|4510.18|4509.58|82
1631145720000|2021-09-09 00:02:00|4510.18|4509.58|4510.43|4509.83|4510.43|4509.83|4510.18|4509.58|78
1631145760000|2021-09-09 00:02:40|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|108
1631145780000|2021-09-09 00:03:00|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.3|4509.7|71
1631145790000|2021-09-09 00:03:10|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|10
1631145800000|2021-09-09 00:03:20|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|5
1631145810000|2021-09-09 00:03:30|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4509.93|4509.33|43
1631145820000|2021-09-09 00:03:40|4510.3|4509.7|4510.18|4509.58|4510.43|4509.83|4510.18|4509.58|39
1631145830000|2021-09-09 00:03:50|4510.3|4509.7|4510.18|4509.58|4510.43|4509.83|4510.18|4509.58|10
1631145840000|2021-09-09 00:04:00|4509.93|4509.33|4509.93|4509.33|4510.05|4509.45|4509.93|4509.33|38
1631145850000|2021-09-09 00:04:10|4509.68|4509.08|4510.18|4509.58|4510.18|4509.58|4509.68|4509.08|39
1631145860000|2021-09-09 00:04:20|||||||||3
1631145870000|2021-09-09 00:04:30|4509.93|4509.33|4510.18|4509.58|4510.18|4509.58|4509.93|4509.33|39
1631145890000|2021-09-09 00:04:50|||||||||2
1631145900000|2021-09-09 00:05:00|4510.05|4509.45|4510.18|4509.58|4510.18|4509.58|4509.93|4509.33|61
1631145910000|2021-09-09 00:05:10|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|24
1631145920000|2021-09-09 00:05:20|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|187
1631145930000|2021-09-09 00:05:30|4510.93|4510.33|4511.18|4510.58|4511.18|4510.58|4510.93|4510.33|86
1631145940000|2021-09-09 00:05:40|||||||||24
1631145950000|2021-09-09 00:05:50|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|20
1631145960000|2021-09-09 00:06:00|4511.68|4511.08|4511.18|4510.58|4511.68|4511.08|4511.18|4510.58|153
1631145970000|2021-09-09 00:06:10|||||||||8
1631145980000|2021-09-09 00:06:20|4511.43|4510.83|4511.18|4510.58|4511.43|4510.83|4511.18|4510.58|23
1631145990000|2021-09-09 00:06:30|4511.43|4510.83|4511.18|4510.58|4511.43|4510.83|4511.18|4510.58|32
1631146000000|2021-09-09 00:06:40|4510.93|4510.33|4510.68|4510.08|4510.93|4510.33|4510.68|4510.08|33
1631146010000|2021-09-09 00:06:50|4510.55|4509.95|4510.43|4509.83|4510.68|4510.08|4510.43|4509.83|80
1631146020000|2021-09-09 00:07:00|4510.55|4509.95|4510.93|4510.33|4510.93|4510.33|4510.43|4509.83|19
1631146030000|2021-09-09 00:07:10|||||||||1
1631146040000|2021-09-09 00:07:20|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|17
1631146050000|2021-09-09 00:07:30|||||||||3
1631146070000|2021-09-09 00:07:50|4510.93|4510.33|4510.93|4510.33|4510.93|4510.33|4510.93|4510.33|10
1631146080000|2021-09-09 00:08:00|4510.68|4510.08|4510.93|4510.33|4510.93|4510.33|4510.68|4510.08|25
1631146090000|2021-09-09 00:08:10|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|4
1631146100000|2021-09-09 00:08:20|4510.43|4509.83|4510.18|4509.58|4510.43|4509.83|4510.18|4509.58|23
1631146110000|2021-09-09 00:08:30|4510.43|4509.83|4510.18|4509.58|4510.43|4509.83|4510.18|4509.58|38
1631146120000|2021-09-09 00:08:40|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.18|4509.58|6
1631146130000|2021-09-09 00:08:50|||||||||8
1631146140000|2021-09-09 00:09:00|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|13
1631146150000|2021-09-09 00:09:10|||||||||2
1631146170000|2021-09-09 00:09:30|4510.43|4509.83|4510.18|4509.58|4510.43|4509.83|4510.18|4509.58|26
1631146180000|2021-09-09 00:09:40|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|5
1631146190000|2021-09-09 00:09:50|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|6
1631146200000|2021-09-09 00:10:00|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|47
1631146210000|2021-09-09 00:10:10|4509.43|4508.83|4509.68|4509.08|4509.68|4509.08|4509.43|4508.83|51
1631146230000|2021-09-09 00:10:30|||||||||16
1631146240000|2021-09-09 00:10:40|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|17
1631146260000|2021-09-09 00:11:00|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|9
1631146270000|2021-09-09 00:11:10|4510.43|4509.83|4510.68|4510.08|4510.68|4510.08|4510.43|4509.83|23
1631146280000|2021-09-09 00:11:20|||||||||1
1631146300000|2021-09-09 00:11:40|4510.93|4510.33|4510.93|4510.33|4510.93|4510.33|4510.93|4510.33|14
1631146310000|2021-09-09 00:11:50|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|14
1631146350000|2021-09-09 00:12:30|4510.8|4510.2|4510.93|4510.33|4510.93|4510.33|4510.8|4510.2|31
1631146360000|2021-09-09 00:12:40|4510.68|4510.08|4510.68|4510.08|4510.8|4510.2|4510.68|4510.08|11
1631146370000|2021-09-09 00:12:50|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|35
1631146380000|2021-09-09 00:13:00|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|16
1631146390000|2021-09-09 00:13:10|4509.93|4509.33|4510.18|4509.58|4510.18|4509.58|4509.93|4509.33|14
1631146400000|2021-09-09 00:13:20|4510.05|4509.45|4509.93|4509.33|4510.18|4509.58|4509.93|4509.33|11
1631146410000|2021-09-09 00:13:30|4509.68|4509.08|4509.43|4508.83|4509.68|4509.08|4509.43|4508.83|35
1631146420000|2021-09-09 00:13:40|4509.68|4509.08|4509.43|4508.83|4509.68|4509.08|4509.43|4508.83|37
1631146430000|2021-09-09 00:13:50|||||||||1
1631146440000|2021-09-09 00:14:00|4509.18|4508.58|4509.43|4508.83|4509.43|4508.83|4509.18|4508.58|43
1631146450000|2021-09-09 00:14:10|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|10
1631146470000|2021-09-09 00:14:30|4509.43|4508.83|4509.43|4508.83|4509.68|4509.08|4509.43|4508.83|45
1631146480000|2021-09-09 00:14:40|4509.55|4508.95|4509.68|4509.08|4509.68|4509.08|4509.55|4508.95|34
1631146490000|2021-09-09 00:14:50|4509.93|4509.33|4508.68|4508.08|4509.93|4509.33|4508.68|4508.08|214
1631146500000|2021-09-09 00:15:00|4508.93|4508.33|4508.68|4508.08|4508.93|4508.33|4508.68|4508.08|116
1631146510000|2021-09-09 00:15:10|4508.43|4507.83|4508.18|4507.58|4508.43|4507.83|4508.18|4507.58|106
1631146520000|2021-09-09 00:15:20|4508.43|4507.83|4508.18|4507.58|4508.43|4507.83|4507.93|4507.33|178
1631146530000|2021-09-09 00:15:30|4508.43|4507.83|4508.93|4508.33|4508.93|4508.33|4508.43|4507.83|108
1631146540000|2021-09-09 00:15:40|4509.18|4508.58|4509.43|4508.83|4509.43|4508.83|4508.93|4508.33|140
1631146550000|2021-09-09 00:15:50|||||||||39
1631146560000|2021-09-09 00:16:00|4509.55|4508.95|4509.68|4509.08|4509.68|4509.08|4509.43|4508.83|64
1631146580000|2021-09-09 00:16:20|4509.93|4509.33|4509.68|4509.08|4509.93|4509.33|4509.68|4509.08|51
1631146590000|2021-09-09 00:16:30|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.68|4509.08|26
1631146600000|2021-09-09 00:16:40|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4
1631146610000|2021-09-09 00:16:50|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|12
1631146620000|2021-09-09 00:17:00|4509.68|4509.08|4509.43|4508.83|4509.68|4509.08|4509.43|4508.83|12
1631146630000|2021-09-09 00:17:10|4509.55|4508.95|4509.68|4509.08|4509.68|4509.08|4509.55|4508.95|20
1631146640000|2021-09-09 00:17:20|||||||||3
1631146660000|2021-09-09 00:17:40|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|59
1631146670000|2021-09-09 00:17:50|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|12
1631146680000|2021-09-09 00:18:00|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|10
1631146700000|2021-09-09 00:18:20|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|13
1631146710000|2021-09-09 00:18:30|||||||||9
1631146720000|2021-09-09 00:18:40|4509.3|4508.7|4509.18|4508.58|4509.3|4508.7|4509.18|4508.58|6
1631146730000|2021-09-09 00:18:50|4509.3|4508.7|4509.18|4508.58|4509.3|4508.7|4509.18|4508.58|4
1631146740000|2021-09-09 00:19:00|||||||||2
1631146750000|2021-09-09 00:19:10|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|14
1631146760000|2021-09-09 00:19:20|4509.05|4508.45|4509.18|4508.58|4509.18|4508.58|4509.05|4508.45|0
1631146780000|2021-09-09 00:19:40|||||||||3
1631146790000|2021-09-09 00:19:50|4509.3|4508.7|4509.18|4508.58|4509.3|4508.7|4509.18|4508.58|7
1631146800000|2021-09-09 00:20:00|||||||||8
1631146810000|2021-09-09 00:20:10|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|8
1631146860000|2021-09-09 00:21:00|||||||||11
1631146870000|2021-09-09 00:21:10|4509.18|4508.58|4509.18|4508.58|4509.43|4508.83|4509.18|4508.58|27
1631146890000|2021-09-09 00:21:30|||||||||14
1631146900000|2021-09-09 00:21:40|||||||||1
1631146920000|2021-09-09 00:22:00|4508.93|4508.33|4508.93|4508.33|4509.18|4508.58|4508.93|4508.33|23
1631146940000|2021-09-09 00:22:20|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|10
1631146950000|2021-09-09 00:22:30|4508.93|4508.33|4509.05|4508.45|4509.18|4508.58|4508.93|4508.33|3
1631146960000|2021-09-09 00:22:40|4508.93|4508.33|4509.05|4508.45|4509.05|4508.45|4508.93|4508.33|3
1631146970000|2021-09-09 00:22:50|4509.18|4508.58|4508.93|4508.33|4509.18|4508.58|4508.93|4508.33|12
1631146980000|2021-09-09 00:23:00|4509.05|4508.45|4509.18|4508.58|4509.18|4508.58|4509.05|4508.45|5
1631147000000|2021-09-09 00:23:20|||||||||3
1631147010000|2021-09-09 00:23:30|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|17
1631147020000|2021-09-09 00:23:40|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|68
1631147040000|2021-09-09 00:24:00|4509.43|4508.83|4509.68|4509.08|4509.68|4509.08|4509.43|4508.83|34
1631147050000|2021-09-09 00:24:10|||||||||10
1631147070000|2021-09-09 00:24:30|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|31
1631147100000|2021-09-09 00:25:00|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|7
1631147110000|2021-09-09 00:25:10|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|28
1631147120000|2021-09-09 00:25:20|4509.68|4509.08|4509.93|4509.33|4509.93|4509.33|4509.68|4509.08|18
1631147130000|2021-09-09 00:25:30|||||||||3
1631147140000|2021-09-09 00:25:40|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|21
1631147150000|2021-09-09 00:25:50|4509.93|4509.33|4509.68|4509.08|4509.93|4509.33|4509.68|4509.08|23
1631147160000|2021-09-09 00:26:00|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.68|4509.08|12
1631147170000|2021-09-09 00:26:10|4509.68|4509.08|4509.93|4509.33|4509.93|4509.33|4509.68|4509.08|15
1631147180000|2021-09-09 00:26:20|||||||||3
1631147190000|2021-09-09 00:26:30|||||||||4
1631147210000|2021-09-09 00:26:50|||||||||3
1631147240000|2021-09-09 00:27:20|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|42
1631147260000|2021-09-09 00:27:40|||||||||1
1631147270000|2021-09-09 00:27:50|||||||||3
1631147280000|2021-09-09 00:28:00|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|26
1631147290000|2021-09-09 00:28:10|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|22
1631147330000|2021-09-09 00:28:50|||||||||11
1631147360000|2021-09-09 00:29:20|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|65
1631147370000|2021-09-09 00:29:30|||||||||5
1631147400000|2021-09-09 00:30:00|||||||||4
1631147410000|2021-09-09 00:30:10|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|35
1631147420000|2021-09-09 00:30:20|||||||||17
1631147430000|2021-09-09 00:30:30|4509.93|4509.33|4509.68|4509.08|4509.93|4509.33|4509.68|4509.08|40
1631147440000|2021-09-09 00:30:40|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|4509.18|4508.58|24
1631147450000|2021-09-09 00:30:50|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|5
1631147460000|2021-09-09 00:31:00|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|21
1631147470000|2021-09-09 00:31:10|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|21
1631147480000|2021-09-09 00:31:20|||||||||1
1631147490000|2021-09-09 00:31:30|4509.43|4508.83|4509.18|4508.58|4509.43|4508.83|4509.18|4508.58|41
1631147500000|2021-09-09 00:31:40|4509.3|4508.7|4509.43|4508.83|4509.43|4508.83|4509.18|4508.58|16
1631147510000|2021-09-09 00:31:50|4509.18|4508.58|4509.43|4508.83|4509.43|4508.83|4509.18|4508.58|7
1631147530000|2021-09-09 00:32:10|4509.18|4508.58|4509.18|4508.58|4509.43|4508.83|4509.18|4508.58|18
1631147540000|2021-09-09 00:32:20|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|4509.18|4508.58|10
1631147550000|2021-09-09 00:32:30|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|8
1631147560000|2021-09-09 00:32:40|4509.55|4508.95|4509.68|4509.08|4509.68|4509.08|4509.43|4508.83|22
1631147580000|2021-09-09 00:33:00|4509.93|4509.33|4509.68|4509.08|4509.93|4509.33|4509.68|4509.08|24
1631147600000|2021-09-09 00:33:20|4509.43|4508.83|4509.68|4509.08|4509.68|4509.08|4509.43|4508.83|26
1631147610000|2021-09-09 00:33:30|4509.43|4508.83|4509.43|4508.83|4509.68|4509.08|4509.43|4508.83|25
1631147630000|2021-09-09 00:33:50|||||||||2
1631147640000|2021-09-09 00:34:00|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|25
1631147660000|2021-09-09 00:34:20|4509.43|4508.83|4509.18|4508.58|4509.43|4508.83|4509.18|4508.58|56
1631147690000|2021-09-09 00:34:50|||||||||10
1631147700000|2021-09-09 00:35:00|||||||||30
1631147710000|2021-09-09 00:35:10|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|7
1631147720000|2021-09-09 00:35:20|||||||||5
1631147740000|2021-09-09 00:35:40|||||||||5
1631147750000|2021-09-09 00:35:50|||||||||3
1631147760000|2021-09-09 00:36:00|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|39
1631147800000|2021-09-09 00:36:40|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|53
1631147810000|2021-09-09 00:36:50|4509.05|4508.45|4508.93|4508.33|4509.18|4508.58|4508.93|4508.33|18
1631147820000|2021-09-09 00:37:00|4508.68|4508.08|4508.68|4508.08|4508.93|4508.33|4508.68|4508.08|19
1631147830000|2021-09-09 00:37:10|||||||||1
1631147840000|2021-09-09 00:37:20|||||||||41
1631147850000|2021-09-09 00:37:30|||||||||113
1631147860000|2021-09-09 00:37:40|||||||||46
1631147870000|2021-09-09 00:37:50|4508.8|4508.2|4508.68|4508.08|4508.93|4508.33|4508.68|4508.08|44
1631147880000|2021-09-09 00:38:00|||||||||2
1631147890000|2021-09-09 00:38:10|||||||||2
1631147900000|2021-09-09 00:38:20|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|61
1631147910000|2021-09-09 00:38:30|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|14
1631147920000|2021-09-09 00:38:40|||||||||1
1631147930000|2021-09-09 00:38:50|||||||||3
1631147950000|2021-09-09 00:39:10|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|20
1631147960000|2021-09-09 00:39:20|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|9
1631147990000|2021-09-09 00:39:50|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|50
1631148000000|2021-09-09 00:40:00|4508.18|4507.58|4507.93|4507.33|4508.18|4507.58|4507.93|4507.33|126
1631148010000|2021-09-09 00:40:10|4508.18|4507.58|4507.93|4507.33|4508.18|4507.58|4507.93|4507.33|76
1631148020000|2021-09-09 00:40:20|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|4507.93|4507.33|66
1631148030000|2021-09-09 00:40:30|4508.43|4507.83|4508.18|4507.58|4508.43|4507.83|4508.18|4507.58|37
1631148040000|2021-09-09 00:40:40|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|16
1631148050000|2021-09-09 00:40:50|||||||||3
1631148060000|2021-09-09 00:41:00|||||||||4
1631148070000|2021-09-09 00:41:10|||||||||2
1631148080000|2021-09-09 00:41:20|||||||||1
1631148090000|2021-09-09 00:41:30|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|21
1631148100000|2021-09-09 00:41:40|||||||||3
1631148120000|2021-09-09 00:42:00|||||||||5
1631148130000|2021-09-09 00:42:10|4507.93|4507.33|4508.18|4507.58|4508.18|4507.58|4507.93|4507.33|42
1631148140000|2021-09-09 00:42:20|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|9
1631148150000|2021-09-09 00:42:30|||||||||7
1631148160000|2021-09-09 00:42:40|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|72
1631148170000|2021-09-09 00:42:50|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|67
1631148180000|2021-09-09 00:43:00|4507.3|4506.7|4507.18|4506.58|4507.3|4506.7|4507.18|4506.58|108
1631148190000|2021-09-09 00:43:10|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|4507.3|4506.7|78
1631148200000|2021-09-09 00:43:20|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|10
1631148210000|2021-09-09 00:43:30|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|4507.18|4506.58|100
1631148220000|2021-09-09 00:43:40|||||||||8
1631148230000|2021-09-09 00:43:50|||||||||10
1631148240000|2021-09-09 00:44:00|||||||||2
1631148250000|2021-09-09 00:44:10|4507.3|4506.7|4507.43|4506.83|4507.43|4506.83|4507.18|4506.58|29
1631148260000|2021-09-09 00:44:20|4507.18|4506.58|4507.43|4506.83|4507.43|4506.83|4507.18|4506.58|6
1631148270000|2021-09-09 00:44:30|||||||||8
1631148280000|2021-09-09 00:44:40|||||||||51
1631148300000|2021-09-09 00:45:00|||||||||8
1631148310000|2021-09-09 00:45:10|||||||||32
1631148320000|2021-09-09 00:45:20|||||||||3
1631148340000|2021-09-09 00:45:40|||||||||26
1631148360000|2021-09-09 00:46:00|4507.3|4506.7|4507.43|4506.83|4507.43|4506.83|4507.18|4506.58|24
1631148370000|2021-09-09 00:46:10|4507.18|4506.58|4507.43|4506.83|4507.43|4506.83|4507.18|4506.58|26
1631148380000|2021-09-09 00:46:20|||||||||11
1631148390000|2021-09-09 00:46:30|||||||||1
1631148410000|2021-09-09 00:46:50|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.43|4506.83|46
1631148420000|2021-09-09 00:47:00|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|67
1631148430000|2021-09-09 00:47:10|4507.55|4506.95|4507.43|4506.83|4507.55|4506.95|4507.43|4506.83|20
1631148450000|2021-09-09 00:47:30|4507.3|4506.7|4507.18|4506.58|4507.3|4506.7|4507.18|4506.58|29
1631148460000|2021-09-09 00:47:40|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|152
1631148470000|2021-09-09 00:47:50|||||||||95
1631148480000|2021-09-09 00:48:00|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|36
1631148490000|2021-09-09 00:48:10|||||||||3
1631148500000|2021-09-09 00:48:20|||||||||22
1631148510000|2021-09-09 00:48:30|||||||||6
1631148520000|2021-09-09 00:48:40|4507.05|4506.45|4507.18|4506.58|4507.18|4506.58|4507.05|4506.45|26
1631148530000|2021-09-09 00:48:50|||||||||1
1631148540000|2021-09-09 00:49:00|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|19
1631148560000|2021-09-09 00:49:20|4506.43|4505.83|4506.18|4505.58|4506.43|4505.83|4506.18|4505.58|175
1631148570000|2021-09-09 00:49:30|||||||||92
1631148580000|2021-09-09 00:49:40|4505.68|4505.08|4504.93|4504.33|4505.68|4505.08|4504.93|4504.33|418
1631148590000|2021-09-09 00:49:50|4504.68|4504.08|4504.43|4503.83|4504.68|4504.08|4503.93|4503.33|453
1631148600000|2021-09-09 00:50:00|4504.3|4503.7|4503.68|4503.08|4504.3|4503.7|4503.68|4503.08|164
1631148610000|2021-09-09 00:50:10|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|152
1631148620000|2021-09-09 00:50:20|||||||||98
1631148630000|2021-09-09 00:50:30|4503.68|4503.08|4504.43|4503.83|4504.43|4503.83|4503.68|4503.08|146
1631148640000|2021-09-09 00:50:40|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|64
1631148650000|2021-09-09 00:50:50|4504.93|4504.33|4505.18|4504.58|4505.18|4504.58|4504.93|4504.33|142
1631148660000|2021-09-09 00:51:00|4504.93|4504.33|4504.68|4504.08|4504.93|4504.33|4504.43|4503.83|101
1631148670000|2021-09-09 00:51:10|4504.93|4504.33|4504.93|4504.33|4505.18|4504.58|4504.93|4504.33|150
1631148680000|2021-09-09 00:51:20|4504.68|4504.08|4504.68|4504.08|4504.93|4504.33|4504.68|4504.08|23
1631148690000|2021-09-09 00:51:30|4504.93|4504.33|4504.68|4504.08|4504.93|4504.33|4504.68|4504.08|30
1631148700000|2021-09-09 00:51:40|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|37
1631148710000|2021-09-09 00:51:50|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.43|4503.83|50
1631148720000|2021-09-09 00:52:00|4504.43|4503.83|4504.68|4504.08|4504.68|4504.08|4504.43|4503.83|48
1631148730000|2021-09-09 00:52:10|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|20
1631148740000|2021-09-09 00:52:20|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|56
1631148750000|2021-09-09 00:52:30|4505.68|4505.08|4505.43|4504.83|4505.68|4505.08|4505.43|4504.83|46
1631148760000|2021-09-09 00:52:40|4505.18|4504.58|4505.43|4504.83|4505.43|4504.83|4505.18|4504.58|12
1631148770000|2021-09-09 00:52:50|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|10
1631148780000|2021-09-09 00:53:00|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|8
1631148800000|2021-09-09 00:53:20|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|17
1631148810000|2021-09-09 00:53:30|4505.43|4504.83|4505.18|4504.58|4505.43|4504.83|4505.05|4504.45|87
1631148820000|2021-09-09 00:53:40|||||||||5
1631148830000|2021-09-09 00:53:50|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|18
1631148850000|2021-09-09 00:54:10|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|19
1631148860000|2021-09-09 00:54:20|4505.43|4504.83|4505.18|4504.58|4505.43|4504.83|4505.18|4504.58|17
1631148870000|2021-09-09 00:54:30|||||||||27
1631148880000|2021-09-09 00:54:40|4504.93|4504.33|4504.68|4504.08|4504.93|4504.33|4504.68|4504.08|80
1631148890000|2021-09-09 00:54:50|4504.43|4503.83|4503.68|4503.08|4504.43|4503.83|4503.68|4503.08|129
1631148900000|2021-09-09 00:55:00|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|37
1631148910000|2021-09-09 00:55:10|||||||||61
1631148920000|2021-09-09 00:55:20|4503.68|4503.08|4503.93|4503.33|4503.93|4503.33|4503.68|4503.08|21
1631148930000|2021-09-09 00:55:30|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|41
1631148940000|2021-09-09 00:55:40|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|5
1631148960000|2021-09-09 00:56:00|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4503.93|4503.33|47
1631148970000|2021-09-09 00:56:10|||||||||11
1631148980000|2021-09-09 00:56:20|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|4504.3|4503.7|50
1631149000000|2021-09-09 00:56:40|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|13
1631149010000|2021-09-09 00:56:50|4504.43|4503.83|4504.68|4504.08|4504.68|4504.08|4504.43|4503.83|40
1631149020000|2021-09-09 00:57:00|||||||||4
1631149030000|2021-09-09 00:57:10|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|58
1631149040000|2021-09-09 00:57:20|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|4504.18|4503.58|51
1631149050000|2021-09-09 00:57:30|4504.18|4503.58|4504.18|4503.58|4504.43|4503.83|4504.18|4503.58|10
1631149060000|2021-09-09 00:57:40|4503.93|4503.33|4503.68|4503.08|4503.93|4503.33|4503.68|4503.08|49
1631149070000|2021-09-09 00:57:50|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|10
1631149080000|2021-09-09 00:58:00|4504.18|4503.58|4503.93|4503.33|4504.18|4503.58|4503.93|4503.33|126
1631149090000|2021-09-09 00:58:10|4503.68|4503.08|4504.18|4503.58|4504.18|4503.58|4503.68|4503.08|34
1631149100000|2021-09-09 00:58:20|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|17
1631149110000|2021-09-09 00:58:30|4504.18|4503.58|4503.93|4503.33|4504.18|4503.58|4503.93|4503.33|47
1631149120000|2021-09-09 00:58:40|||||||||66
1631149130000|2021-09-09 00:58:50|4504.18|4503.58|4504.3|4503.7|4504.43|4503.83|4504.18|4503.58|29
1631149140000|2021-09-09 00:59:00|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|3
1631149160000|2021-09-09 00:59:20|||||||||10
1631149170000|2021-09-09 00:59:30|4504.18|4503.58|4504.68|4504.08|4504.68|4504.08|4504.18|4503.58|29
1631149180000|2021-09-09 00:59:40|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|36
1631149190000|2021-09-09 00:59:50|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|9
1631149200000|2021-09-09 01:00:00|||||||||23
1631149210000|2021-09-09 01:00:10|||||||||48
1631149220000|2021-09-09 01:00:20|4503.93|4503.33|4503.93|4503.33|4504.18|4503.58|4503.93|4503.33|22
1631149230000|2021-09-09 01:00:30|4504.18|4503.58|4503.18|4502.58|4504.18|4503.58|4502.93|4502.33|385
1631149240000|2021-09-09 01:00:40|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|26
1631149250000|2021-09-09 01:00:50|||||||||9
1631149260000|2021-09-09 01:01:00|4502.68|4502.08|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|32
1631149270000|2021-09-09 01:01:10|4502.68|4502.08|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|105
1631149280000|2021-09-09 01:01:20|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|33
1631149290000|2021-09-09 01:01:30|4502.43|4501.83|4502.93|4502.33|4502.93|4502.33|4502.43|4501.83|92
1631149300000|2021-09-09 01:01:40|4503.18|4502.58|4503.93|4503.33|4503.93|4503.33|4503.18|4502.58|59
1631149310000|2021-09-09 01:01:50|4503.68|4503.08|4503.93|4503.33|4503.93|4503.33|4503.68|4503.08|8
1631149320000|2021-09-09 01:02:00|4504.18|4503.58|4503.93|4503.33|4504.18|4503.58|4503.93|4503.33|34
1631149330000|2021-09-09 01:02:10|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|8
1631149340000|2021-09-09 01:02:20|4503.93|4503.33|4503.93|4503.33|4504.18|4503.58|4503.93|4503.33|20
1631149350000|2021-09-09 01:02:30|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|9
1631149360000|2021-09-09 01:02:40|||||||||8
1631149370000|2021-09-09 01:02:50|||||||||4
1631149380000|2021-09-09 01:03:00|4503.93|4503.33|4503.93|4503.33|4504.18|4503.58|4503.93|4503.33|26
1631149390000|2021-09-09 01:03:10|4504.05|4503.45|4504.18|4503.58|4504.18|4503.58|4503.93|4503.33|7
1631149400000|2021-09-09 01:03:20|4504.43|4503.83|4504.18|4503.58|4504.43|4503.83|4504.18|4503.58|65
1631149410000|2021-09-09 01:03:30|||||||||28
1631149420000|2021-09-09 01:03:40|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|20
1631149430000|2021-09-09 01:03:50|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|6
1631149440000|2021-09-09 01:04:00|4503.93|4503.33|4504.18|4503.58|4504.18|4503.58|4503.93|4503.33|22
1631149450000|2021-09-09 01:04:10|||||||||2
1631149460000|2021-09-09 01:04:20|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|16
1631149470000|2021-09-09 01:04:30|||||||||6
1631149480000|2021-09-09 01:04:40|||||||||35
1631149490000|2021-09-09 01:04:50|4504.68|4504.08|4504.68|4504.08|4504.8|4504.2|4504.68|4504.08|45
1631149500000|2021-09-09 01:05:00|4504.93|4504.33|4504.68|4504.08|4504.93|4504.33|4504.68|4504.08|44
1631149510000|2021-09-09 01:05:10|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.8|4504.2|90
1631149520000|2021-09-09 01:05:20|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|24
1631149530000|2021-09-09 01:05:30|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|14
1631149540000|2021-09-09 01:05:40|4505.18|4504.58|4505.18|4504.58|4505.43|4504.83|4505.18|4504.58|25
1631149550000|2021-09-09 01:05:50|4504.93|4504.33|4504.93|4504.33|4505.18|4504.58|4504.93|4504.33|26
1631149560000|2021-09-09 01:06:00|||||||||7
1631149570000|2021-09-09 01:06:10|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|15
1631149580000|2021-09-09 01:06:20|||||||||1
1631149590000|2021-09-09 01:06:30|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|26
1631149600000|2021-09-09 01:06:40|||||||||19
1631149610000|2021-09-09 01:06:50|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4
1631149630000|2021-09-09 01:07:10|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|19
1631149640000|2021-09-09 01:07:20|||||||||13
1631149670000|2021-09-09 01:07:50|4504.68|4504.08|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|22
1631149700000|2021-09-09 01:08:20|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|61
1631149710000|2021-09-09 01:08:30|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|10
1631149720000|2021-09-09 01:08:40|4505.18|4504.58|4505.18|4504.58|4505.3|4504.7|4505.18|4504.58|51
1631149730000|2021-09-09 01:08:50|4504.93|4504.33|4505.18|4504.58|4505.18|4504.58|4504.93|4504.33|17
1631149740000|2021-09-09 01:09:00|4505.43|4504.83|4505.18|4504.58|4505.43|4504.83|4505.18|4504.58|14
1631149760000|2021-09-09 01:09:20|||||||||40
1631149780000|2021-09-09 01:09:40|||||||||1
1631149790000|2021-09-09 01:09:50|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|11
1631149800000|2021-09-09 01:10:00|||||||||15
1631149810000|2021-09-09 01:10:10|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|1
1631149820000|2021-09-09 01:10:20|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|24
1631149830000|2021-09-09 01:10:30|4504.68|4504.08|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|64
1631149840000|2021-09-09 01:10:40|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|18
1631149850000|2021-09-09 01:10:50|||||||||2
1631149860000|2021-09-09 01:11:00|4505.43|4504.83|4505.43|4504.83|4505.68|4505.08|4505.43|4504.83|89
1631149870000|2021-09-09 01:11:10|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|4505.43|4504.83|38
1631149880000|2021-09-09 01:11:20|||||||||56
1631149890000|2021-09-09 01:11:30|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|24
1631149900000|2021-09-09 01:11:40|4506.18|4505.58|4505.93|4505.33|4506.18|4505.58|4505.93|4505.33|41
1631149910000|2021-09-09 01:11:50|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|15
1631149920000|2021-09-09 01:12:00|||||||||67
1631149930000|2021-09-09 01:12:10|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.18|4505.58|44
1631149940000|2021-09-09 01:12:20|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|96
1631149950000|2021-09-09 01:12:30|4506.43|4505.83|4506.93|4506.33|4506.93|4506.33|4506.43|4505.83|87
1631149960000|2021-09-09 01:12:40|4506.8|4506.2|4506.68|4506.08|4506.8|4506.2|4506.43|4505.83|35
1631149980000|2021-09-09 01:13:00|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.68|4506.08|62
1631149990000|2021-09-09 01:13:10|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|14
1631150000000|2021-09-09 01:13:20|||||||||5
1631150010000|2021-09-09 01:13:30|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|17
1631150020000|2021-09-09 01:13:40|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|30
1631150030000|2021-09-09 01:13:50|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|7
1631150040000|2021-09-09 01:14:00|||||||||12
1631150050000|2021-09-09 01:14:10|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|48
1631150060000|2021-09-09 01:14:20|4506.55|4505.95|4506.43|4505.83|4506.55|4505.95|4506.43|4505.83|21
1631150070000|2021-09-09 01:14:30|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|38
1631150080000|2021-09-09 01:14:40|4506.43|4505.83|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|13
1631150090000|2021-09-09 01:14:50|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4
1631150100000|2021-09-09 01:15:00|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|50
1631150110000|2021-09-09 01:15:10|4506.93|4506.33|4507.18|4506.58|4507.18|4506.58|4506.68|4506.08|85
1631150120000|2021-09-09 01:15:20|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|50
1631150130000|2021-09-09 01:15:30|4507.18|4506.58|4506.93|4506.33|4507.18|4506.58|4506.93|4506.33|54
1631150140000|2021-09-09 01:15:40|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|43
1631150150000|2021-09-09 01:15:50|4506.93|4506.33|4507.18|4506.58|4507.18|4506.58|4506.93|4506.33|89
1631150160000|2021-09-09 01:16:00|4507.43|4506.83|4507.18|4506.58|4507.43|4506.83|4507.18|4506.58|44
1631150170000|2021-09-09 01:16:10|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.68|4506.08|120
1631150180000|2021-09-09 01:16:20|4506.68|4506.08|4506.93|4506.33|4506.93|4506.33|4506.68|4506.08|28
1631150190000|2021-09-09 01:16:30|4506.68|4506.08|4506.93|4506.33|4506.93|4506.33|4506.68|4506.08|18
1631150200000|2021-09-09 01:16:40|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|4506.93|4506.33|42
1631150210000|2021-09-09 01:16:50|4506.93|4506.33|4506.93|4506.33|4507.18|4506.58|4506.93|4506.33|7
1631150220000|2021-09-09 01:17:00|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|48
1631150230000|2021-09-09 01:17:10|4506.93|4506.33|4506.93|4506.33|4507.18|4506.58|4506.93|4506.33|26
1631150240000|2021-09-09 01:17:20|||||||||7
1631150250000|2021-09-09 01:17:30|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|16
1631150260000|2021-09-09 01:17:40|4506.43|4505.83|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|72
1631150270000|2021-09-09 01:17:50|4506.43|4505.83|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|29
1631150280000|2021-09-09 01:18:00|4506.43|4505.83|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|18
1631150290000|2021-09-09 01:18:10|4506.43|4505.83|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|33
1631150300000|2021-09-09 01:18:20|4506.43|4505.83|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|44
1631150310000|2021-09-09 01:18:30|4506.55|4505.95|4506.68|4506.08|4506.68|4506.08|4506.55|4505.95|4
1631150320000|2021-09-09 01:18:40|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4
1631150330000|2021-09-09 01:18:50|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|31
1631150340000|2021-09-09 01:19:00|4506.93|4506.33|4506.68|4506.08|4506.93|4506.33|4506.68|4506.08|84
1631150360000|2021-09-09 01:19:20|||||||||4
1631150370000|2021-09-09 01:19:30|4506.43|4505.83|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|61
1631150390000|2021-09-09 01:19:50|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|18
1631150400000|2021-09-09 01:20:00|4507.18|4506.58|4506.68|4506.08|4507.18|4506.58|4506.68|4506.08|73
1631150410000|2021-09-09 01:20:10|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|9
1631150420000|2021-09-09 01:20:20|4506.68|4506.08|4506.93|4506.33|4506.93|4506.33|4506.68|4506.08|18
1631150430000|2021-09-09 01:20:30|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|18
1631150450000|2021-09-09 01:20:50|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|7
1631150460000|2021-09-09 01:21:00|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|4506.93|4506.33|130
1631150470000|2021-09-09 01:21:10|4507.3|4506.7|4507.18|4506.58|4507.43|4506.83|4507.18|4506.58|130
1631150480000|2021-09-09 01:21:20|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|26
1631150490000|2021-09-09 01:21:30|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|49
1631150500000|2021-09-09 01:21:40|||||||||1
1631150510000|2021-09-09 01:21:50|||||||||3
1631150530000|2021-09-09 01:22:10|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|18
1631150540000|2021-09-09 01:22:20|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|69
1631150550000|2021-09-09 01:22:30|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|13
1631150570000|2021-09-09 01:22:50|||||||||23
1631150580000|2021-09-09 01:23:00|||||||||1
1631150590000|2021-09-09 01:23:10|4506.3|4505.7|4506.43|4505.83|4506.43|4505.83|4506.18|4505.58|13
1631150600000|2021-09-09 01:23:20|||||||||3
1631150620000|2021-09-09 01:23:40|||||||||1
1631150630000|2021-09-09 01:23:50|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|7
1631150640000|2021-09-09 01:24:00|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|10
1631150650000|2021-09-09 01:24:10|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|25
1631150690000|2021-09-09 01:24:50|||||||||6
1631150700000|2021-09-09 01:25:00|4506.43|4505.83|4506.18|4505.58|4506.43|4505.83|4506.18|4505.58|49
1631150710000|2021-09-09 01:25:10|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|13
1631150720000|2021-09-09 01:25:20|||||||||10
1631150730000|2021-09-09 01:25:30|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|6
1631150760000|2021-09-09 01:26:00|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|9
1631150770000|2021-09-09 01:26:10|||||||||3
1631150780000|2021-09-09 01:26:20|||||||||3
1631150790000|2021-09-09 01:26:30|4506.18|4505.58|4505.93|4505.33|4506.18|4505.58|4505.93|4505.33|69
1631150820000|2021-09-09 01:27:00|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|28
1631150830000|2021-09-09 01:27:10|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|5
1631150840000|2021-09-09 01:27:20|||||||||1
1631150850000|2021-09-09 01:27:30|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|9
1631150860000|2021-09-09 01:27:40|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|8
1631150870000|2021-09-09 01:27:50|||||||||4
1631150880000|2021-09-09 01:28:00|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|24
1631150890000|2021-09-09 01:28:10|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|10
1631150910000|2021-09-09 01:28:30|||||||||14
1631150940000|2021-09-09 01:29:00|||||||||8
1631150950000|2021-09-09 01:29:10|4506.68|4506.08|4506.43|4505.83|4506.68|4506.08|4506.43|4505.83|58
1631150970000|2021-09-09 01:29:30|4506.18|4505.58|4505.93|4505.33|4506.18|4505.58|4505.93|4505.33|12
1631150990000|2021-09-09 01:29:50|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4505.93|4505.33|11
1631151000000|2021-09-09 01:30:00|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|15
1631151010000|2021-09-09 01:30:10|4505.68|4505.08|4505.43|4504.83|4505.68|4505.08|4505.43|4504.83|55
1631151020000|2021-09-09 01:30:20|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|22
1631151030000|2021-09-09 01:30:30|4505.93|4505.33|4506.18|4505.58|4506.18|4505.58|4505.93|4505.33|36
1631151040000|2021-09-09 01:30:40|4506.05|4505.45|4506.43|4505.83|4506.43|4505.83|4506.05|4505.45|63
1631151050000|2021-09-09 01:30:50|4506.18|4505.58|4505.68|4505.08|4506.18|4505.58|4505.68|4505.08|39
1631151060000|2021-09-09 01:31:00|4505.43|4504.83|4504.93|4504.33|4505.43|4504.83|4504.93|4504.33|52
1631151070000|2021-09-09 01:31:10|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.43|4503.83|86
1631151080000|2021-09-09 01:31:20|4504.93|4504.33|4504.93|4504.33|4505.18|4504.58|4504.93|4504.33|24
1631151090000|2021-09-09 01:31:30|4504.68|4504.08|4504.43|4503.83|4504.68|4504.08|4504.43|4503.83|26
1631151100000|2021-09-09 01:31:40|4504.68|4504.08|4504.43|4503.83|4504.68|4504.08|4504.18|4503.58|71
1631151110000|2021-09-09 01:31:50|4504.68|4504.08|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|41
1631151120000|2021-09-09 01:32:00|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|25
1631151130000|2021-09-09 01:32:10|4505.43|4504.83|4505.68|4505.08|4505.68|4505.08|4505.43|4504.83|42
1631151140000|2021-09-09 01:32:20|4505.43|4504.83|4504.93|4504.33|4505.43|4504.83|4504.93|4504.33|91
1631151150000|2021-09-09 01:32:30|4505.18|4504.58|4505.43|4504.83|4505.43|4504.83|4504.93|4504.33|61
1631151160000|2021-09-09 01:32:40|4505.18|4504.58|4505.43|4504.83|4505.68|4505.08|4505.18|4504.58|33
1631151170000|2021-09-09 01:32:50|4505.55|4504.95|4506.18|4505.58|4506.18|4505.58|4505.43|4504.83|44
1631151180000|2021-09-09 01:33:00|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|30
1631151190000|2021-09-09 01:33:10|4506.68|4506.08|4506.93|4506.33|4506.93|4506.33|4506.43|4505.83|70
1631151200000|2021-09-09 01:33:20|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|52
1631151210000|2021-09-09 01:33:30|4506.43|4505.83|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|20
1631151220000|2021-09-09 01:33:40|4506.43|4505.83|4506.43|4505.83|4506.68|4506.08|4506.43|4505.83|23
1631151230000|2021-09-09 01:33:50|4506.68|4506.08|4506.43|4505.83|4506.68|4506.08|4506.43|4505.83|25
1631151240000|2021-09-09 01:34:00|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|29
1631151250000|2021-09-09 01:34:10|4506.43|4505.83|4506.18|4505.58|4506.43|4505.83|4506.18|4505.58|30
1631151260000|2021-09-09 01:34:20|||||||||23
1631151270000|2021-09-09 01:34:30|4505.93|4505.33|4505.93|4505.33|4506.18|4505.58|4505.93|4505.33|37
1631151280000|2021-09-09 01:34:40|4506.18|4505.58|4505.68|4505.08|4506.18|4505.58|4505.68|4505.08|31
1631151290000|2021-09-09 01:34:50|||||||||1
1631151300000|2021-09-09 01:35:00|4505.43|4504.83|4505.18|4504.58|4505.43|4504.83|4505.18|4504.58|39
1631151310000|2021-09-09 01:35:10|||||||||8
1631151320000|2021-09-09 01:35:20|4505.43|4504.83|4505.18|4504.58|4505.43|4504.83|4505.18|4504.58|54
1631151330000|2021-09-09 01:35:30|4505.3|4504.7|4505.43|4504.83|4505.43|4504.83|4505.18|4504.58|6
1631151340000|2021-09-09 01:35:40|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|25
1631151350000|2021-09-09 01:35:50|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|17
1631151360000|2021-09-09 01:36:00|4505.68|4505.08|4505.68|4505.08|4505.93|4505.33|4505.68|4505.08|33
1631151370000|2021-09-09 01:36:10|4505.93|4505.33|4506.43|4505.83|4506.43|4505.83|4505.8|4505.2|18
1631151380000|2021-09-09 01:36:20|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|23
1631151390000|2021-09-09 01:36:30|4506.3|4505.7|4506.18|4505.58|4506.43|4505.83|4506.18|4505.58|22
1631151400000|2021-09-09 01:36:40|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|15
1631151410000|2021-09-09 01:36:50|4506.18|4505.58|4505.93|4505.33|4506.18|4505.58|4505.93|4505.33|12
1631151420000|2021-09-09 01:37:00|4505.68|4505.08|4505.43|4504.83|4505.68|4505.08|4505.43|4504.83|33
1631151430000|2021-09-09 01:37:10|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|24
1631151440000|2021-09-09 01:37:20|||||||||71
1631151450000|2021-09-09 01:37:30|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|4505.18|4504.58|36
1631151460000|2021-09-09 01:37:40|4505.18|4504.58|4505.18|4504.58|4505.43|4504.83|4505.18|4504.58|29
1631151470000|2021-09-09 01:37:50|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|38
1631151480000|2021-09-09 01:38:00|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.43|4503.83|50
1631151490000|2021-09-09 01:38:10|4504.8|4504.2|4504.93|4504.33|4504.93|4504.33|4504.8|4504.2|44
1631151500000|2021-09-09 01:38:20|4504.68|4504.08|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|68
1631151510000|2021-09-09 01:38:30|||||||||34
1631151520000|2021-09-09 01:38:40|4505.18|4504.58|4504.93|4504.33|4505.18|4504.58|4504.93|4504.33|14
1631151530000|2021-09-09 01:38:50|4504.68|4504.08|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|13
1631151540000|2021-09-09 01:39:00|4504.68|4504.08|4504.18|4503.58|4504.68|4504.08|4503.93|4503.33|136
1631151550000|2021-09-09 01:39:10|4503.93|4503.33|4503.93|4503.33|4504.18|4503.58|4503.93|4503.33|26
1631151560000|2021-09-09 01:39:20|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|45
1631151570000|2021-09-09 01:39:30|4503.93|4503.33|4504.18|4503.58|4504.18|4503.58|4503.93|4503.33|60
1631151580000|2021-09-09 01:39:40|||||||||1
1631151590000|2021-09-09 01:39:50|4504.3|4503.7|4504.43|4503.83|4504.68|4504.08|4504.3|4503.7|50
1631151600000|2021-09-09 01:40:00|4504.18|4503.58|4504.18|4503.58|4504.43|4503.83|4504.18|4503.58|41
1631151610000|2021-09-09 01:40:10|4503.93|4503.33|4504.43|4503.83|4504.43|4503.83|4503.93|4503.33|88
1631151620000|2021-09-09 01:40:20|4504.18|4503.58|4503.93|4503.33|4504.18|4503.58|4503.93|4503.33|34
1631151630000|2021-09-09 01:40:30|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4503.93|4503.33|89
1631151640000|2021-09-09 01:40:40|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|23
1631151650000|2021-09-09 01:40:50|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|10
1631151660000|2021-09-09 01:41:00|4504.43|4503.83|4504.18|4503.58|4504.43|4503.83|4504.18|4503.58|13
1631151670000|2021-09-09 01:41:10|4503.93|4503.33|4503.43|4502.83|4503.93|4503.33|4503.43|4502.83|97
1631151680000|2021-09-09 01:41:20|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|13
1631151690000|2021-09-09 01:41:30|4503.43|4502.83|4503.68|4503.08|4503.68|4503.08|4503.43|4502.83|83
1631151700000|2021-09-09 01:41:40|4503.43|4502.83|4503.43|4502.83|4503.68|4503.08|4503.43|4502.83|42
1631151720000|2021-09-09 01:42:00|4503.18|4502.58|4503.43|4502.83|4503.43|4502.83|4502.93|4502.33|130
1631151730000|2021-09-09 01:42:10|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|4503.43|4502.83|32
1631151740000|2021-09-09 01:42:20|4503.8|4503.2|4503.68|4503.08|4503.93|4503.33|4503.68|4503.08|18
1631151750000|2021-09-09 01:42:30|4503.93|4503.33|4503.68|4503.08|4503.93|4503.33|4503.68|4503.08|24
1631151760000|2021-09-09 01:42:40|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|9
1631151770000|2021-09-09 01:42:50|4503.8|4503.2|4503.68|4503.08|4503.8|4503.2|4503.68|4503.08|10
1631151780000|2021-09-09 01:43:00|4503.93|4503.33|4504.18|4503.58|4504.43|4503.83|4503.93|4503.33|89
1631151790000|2021-09-09 01:43:10|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|4504.18|4503.58|32
1631151800000|2021-09-09 01:43:20|4504.68|4504.08|4504.68|4504.08|4504.93|4504.33|4504.68|4504.08|69
1631151810000|2021-09-09 01:43:30|||||||||8
1631151820000|2021-09-09 01:43:40|4504.93|4504.33|4504.68|4504.08|4504.93|4504.33|4504.43|4503.83|30
1631151830000|2021-09-09 01:43:50|||||||||4
1631151840000|2021-09-09 01:44:00|4504.93|4504.33|4504.68|4504.08|4505.18|4504.58|4504.68|4504.08|54
1631151850000|2021-09-09 01:44:10|4504.43|4503.83|4504.68|4504.08|4504.68|4504.08|4504.43|4503.83|31
1631151860000|2021-09-09 01:44:20|4504.43|4503.83|4504.68|4504.08|4504.68|4504.08|4504.43|4503.83|7
1631151870000|2021-09-09 01:44:30|4504.8|4504.2|4504.68|4504.08|4504.93|4504.33|4504.68|4504.08|16
1631151880000|2021-09-09 01:44:40|4504.93|4504.33|4504.68|4504.08|4504.93|4504.33|4504.68|4504.08|20
1631151890000|2021-09-09 01:44:50|4504.93|4504.33|4504.68|4504.08|4504.93|4504.33|4504.68|4504.08|18
1631151900000|2021-09-09 01:45:00|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|30
1631151910000|2021-09-09 01:45:10|4504.8|4504.2|4504.68|4504.08|4504.93|4504.33|4504.68|4504.08|3
1631151920000|2021-09-09 01:45:20|||||||||5
1631151940000|2021-09-09 01:45:40|4504.93|4504.33|4504.68|4504.08|4504.93|4504.33|4504.68|4504.08|43
1631151950000|2021-09-09 01:45:50|||||||||9
1631151960000|2021-09-09 01:46:00|4504.43|4503.83|4504.43|4503.83|4504.68|4504.08|4504.43|4503.83|20
1631151970000|2021-09-09 01:46:10|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4503.93|4503.33|29
1631151980000|2021-09-09 01:46:20|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|9
1631151990000|2021-09-09 01:46:30|||||||||10
1631152000000|2021-09-09 01:46:40|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|21
1631152010000|2021-09-09 01:46:50|4504.3|4503.7|4504.18|4503.58|4504.3|4503.7|4504.18|4503.58|16
1631152020000|2021-09-09 01:47:00|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|14
1631152030000|2021-09-09 01:47:10|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|6
1631152040000|2021-09-09 01:47:20|||||||||9
1631152060000|2021-09-09 01:47:40|4504.43|4503.83|4504.43|4503.83|4504.68|4504.08|4504.43|4503.83|27
1631152080000|2021-09-09 01:48:00|4504.55|4503.95|4504.93|4504.33|4504.93|4504.33|4504.55|4503.95|21
1631152090000|2021-09-09 01:48:10|||||||||5
1631152100000|2021-09-09 01:48:20|4504.68|4504.08|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|49
1631152110000|2021-09-09 01:48:30|4505.18|4504.58|4504.93|4504.33|4505.18|4504.58|4504.93|4504.33|29
1631152120000|2021-09-09 01:48:40|4505.18|4504.58|4504.93|4504.33|4505.18|4504.58|4504.93|4504.33|5
1631152130000|2021-09-09 01:48:50|4505.18|4504.58|4504.93|4504.33|4505.18|4504.58|4504.93|4504.33|12
1631152140000|2021-09-09 01:49:00|4505.18|4504.58|4505.18|4504.58|4505.43|4504.83|4505.18|4504.58|102
1631152150000|2021-09-09 01:49:10|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|4505.18|4504.58|25
1631152160000|2021-09-09 01:49:20|||||||||9
1631152170000|2021-09-09 01:49:30|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|34
1631152180000|2021-09-09 01:49:40|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|16
1631152190000|2021-09-09 01:49:50|||||||||1
1631152200000|2021-09-09 01:50:00|4505.18|4504.58|4505.18|4504.58|4505.43|4504.83|4505.18|4504.58|72
1631152210000|2021-09-09 01:50:10|4504.93|4504.33|4504.93|4504.33|4505.18|4504.58|4504.93|4504.33|35
1631152220000|2021-09-09 01:50:20|4505.18|4504.58|4505.43|4504.83|4505.43|4504.83|4504.93|4504.33|31
1631152230000|2021-09-09 01:50:30|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|3
1631152240000|2021-09-09 01:50:40|4505.3|4504.7|4505.43|4504.83|4505.43|4504.83|4505.3|4504.7|7
1631152270000|2021-09-09 01:51:10|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|34
1631152280000|2021-09-09 01:51:20|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|19
1631152290000|2021-09-09 01:51:30|4506.18|4505.58|4506.68|4506.08|4506.68|4506.08|4506.18|4505.58|92
1631152300000|2021-09-09 01:51:40|4506.43|4505.83|4506.43|4505.83|4506.68|4506.08|4506.43|4505.83|60
1631152310000|2021-09-09 01:51:50|4506.18|4505.58|4506.43|4505.83|4506.43|4505.83|4506.18|4505.58|37
1631152320000|2021-09-09 01:52:00|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|27
1631152330000|2021-09-09 01:52:10|4506.43|4505.83|4506.43|4505.83|4506.68|4506.08|4506.43|4505.83|42
1631152340000|2021-09-09 01:52:20|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|13
1631152350000|2021-09-09 01:52:30|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|7
1631152360000|2021-09-09 01:52:40|||||||||11
1631152370000|2021-09-09 01:52:50|||||||||9
1631152380000|2021-09-09 01:53:00|4506.18|4505.58|4506.43|4505.83|4506.43|4505.83|4506.18|4505.58|16
1631152390000|2021-09-09 01:53:10|4506.18|4505.58|4506.43|4505.83|4506.43|4505.83|4506.18|4505.58|27
1631152400000|2021-09-09 01:53:20|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|10
1631152410000|2021-09-09 01:53:30|4506.3|4505.7|4506.43|4505.83|4506.43|4505.83|4506.3|4505.7|22
1631152420000|2021-09-09 01:53:40|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|18
1631152430000|2021-09-09 01:53:50|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|9
1631152450000|2021-09-09 01:54:10|4506.18|4505.58|4506.43|4505.83|4506.43|4505.83|4506.18|4505.58|17
1631152460000|2021-09-09 01:54:20|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4
1631152470000|2021-09-09 01:54:30|||||||||2
1631152480000|2021-09-09 01:54:40|4505.93|4505.33|4506.18|4505.58|4506.18|4505.58|4505.93|4505.33|73
1631152490000|2021-09-09 01:54:50|4505.93|4505.33|4505.93|4505.33|4506.18|4505.58|4505.93|4505.33|17
1631152500000|2021-09-09 01:55:00|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|13
1631152510000|2021-09-09 01:55:10|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|34
1631152520000|2021-09-09 01:55:20|4505.68|4505.08|4505.43|4504.83|4505.68|4505.08|4505.43|4504.83|23
1631152530000|2021-09-09 01:55:30|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|21
1631152540000|2021-09-09 01:55:40|4505.3|4504.7|4505.18|4504.58|4505.3|4504.7|4505.18|4504.58|28
1631152550000|2021-09-09 01:55:50|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|2
1631152560000|2021-09-09 01:56:00|4505.3|4504.7|4505.43|4504.83|4505.43|4504.83|4505.3|4504.7|10
1631152570000|2021-09-09 01:56:10|||||||||4
1631152580000|2021-09-09 01:56:20|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|15
1631152590000|2021-09-09 01:56:30|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|10
1631152600000|2021-09-09 01:56:40|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|8
1631152610000|2021-09-09 01:56:50|||||||||9
1631152620000|2021-09-09 01:57:00|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|7
1631152630000|2021-09-09 01:57:10|||||||||1
1631152640000|2021-09-09 01:57:20|4505.68|4505.08|4505.93|4505.33|4505.93|4505.33|4505.68|4505.08|31
1631152650000|2021-09-09 01:57:30|4505.68|4505.08|4505.93|4505.33|4505.93|4505.33|4505.68|4505.08|64
1631152660000|2021-09-09 01:57:40|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|5
1631152680000|2021-09-09 01:58:00|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|10
1631152690000|2021-09-09 01:58:10|4505.68|4505.08|4505.93|4505.33|4505.93|4505.33|4505.68|4505.08|8
1631152700000|2021-09-09 01:58:20|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|8
1631152710000|2021-09-09 01:58:30|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|8
1631152720000|2021-09-09 01:58:40|4505.68|4505.08|4505.93|4505.33|4505.93|4505.33|4505.68|4505.08|20
1631152730000|2021-09-09 01:58:50|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|59
1631152740000|2021-09-09 01:59:00|||||||||7
1631152750000|2021-09-09 01:59:10|||||||||3
1631152760000|2021-09-09 01:59:20|||||||||3
1631152770000|2021-09-09 01:59:30|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|22
1631152780000|2021-09-09 01:59:40|4506.05|4505.45|4505.93|4505.33|4506.18|4505.58|4505.93|4505.33|25
1631152800000|2021-09-09 02:00:00|4505.68|4505.08|4505.43|4504.83|4505.68|4505.08|4505.43|4504.83|24
1631152810000|2021-09-09 02:00:10|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|15
1631152820000|2021-09-09 02:00:20|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|25
1631152830000|2021-09-09 02:00:30|4506.18|4505.58|4506.43|4505.83|4506.43|4505.83|4506.18|4505.58|29
1631152840000|2021-09-09 02:00:40|4506.68|4506.08|4506.43|4505.83|4506.68|4506.08|4506.43|4505.83|58
1631152850000|2021-09-09 02:00:50|4506.68|4506.08|4507.18|4506.58|4507.18|4506.58|4506.68|4506.08|74
1631152860000|2021-09-09 02:01:00|4506.93|4506.33|4506.93|4506.33|4507.18|4506.58|4506.93|4506.33|32
1631152870000|2021-09-09 02:01:10|4507.18|4506.58|4507.05|4506.45|4507.18|4506.58|4506.93|4506.33|52
1631152880000|2021-09-09 02:01:20|4506.93|4506.33|4506.93|4506.33|4507.18|4506.58|4506.93|4506.33|94
1631152890000|2021-09-09 02:01:30|4507.18|4506.58|4506.93|4506.33|4507.18|4506.58|4506.93|4506.33|17
1631152900000|2021-09-09 02:01:40|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|12
1631152910000|2021-09-09 02:01:50|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|33
1631152920000|2021-09-09 02:02:00|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|35
1631152930000|2021-09-09 02:02:10|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|244
1631152940000|2021-09-09 02:02:20|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|32
1631152950000|2021-09-09 02:02:30|4507.43|4506.83|4507.68|4507.08|4507.68|4507.08|4507.43|4506.83|86
1631152960000|2021-09-09 02:02:40|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|36
1631152970000|2021-09-09 02:02:50|4507.8|4507.2|4507.93|4507.33|4507.93|4507.33|4507.68|4507.08|34
1631152980000|2021-09-09 02:03:00|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|20
1631152990000|2021-09-09 02:03:10|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|17
1631153000000|2021-09-09 02:03:20|4508.18|4507.58|4507.93|4507.33|4508.18|4507.58|4507.93|4507.33|71
1631153010000|2021-09-09 02:03:30|||||||||3
1631153020000|2021-09-09 02:03:40|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|28
1631153030000|2021-09-09 02:03:50|||||||||2
1631153040000|2021-09-09 02:04:00|4507.43|4506.83|4507.18|4506.58|4507.43|4506.83|4507.18|4506.58|39
1631153050000|2021-09-09 02:04:10|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|21
1631153070000|2021-09-09 02:04:30|||||||||8
1631153080000|2021-09-09 02:04:40|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|29
1631153090000|2021-09-09 02:04:50|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|73
1631153100000|2021-09-09 02:05:00|4506.68|4506.08|4506.43|4505.83|4506.68|4506.08|4506.43|4505.83|24
1631153110000|2021-09-09 02:05:10|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|19
1631153120000|2021-09-09 02:05:20|||||||||9
1631153130000|2021-09-09 02:05:30|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|8
1631153140000|2021-09-09 02:05:40|||||||||12
1631153150000|2021-09-09 02:05:50|||||||||10
1631153160000|2021-09-09 02:06:00|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|40
1631153170000|2021-09-09 02:06:10|4506.43|4505.83|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|16
1631153180000|2021-09-09 02:06:20|4506.93|4506.33|4506.68|4506.08|4506.93|4506.33|4506.68|4506.08|37
1631153190000|2021-09-09 02:06:30|||||||||3
1631153200000|2021-09-09 02:06:40|4506.93|4506.33|4506.68|4506.08|4506.93|4506.33|4506.68|4506.08|13
1631153210000|2021-09-09 02:06:50|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|27
1631153220000|2021-09-09 02:07:00|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|48
1631153250000|2021-09-09 02:07:30|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|84
1631153260000|2021-09-09 02:07:40|||||||||7
1631153270000|2021-09-09 02:07:50|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|17
1631153280000|2021-09-09 02:08:00|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|1
1631153290000|2021-09-09 02:08:10|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|20
1631153300000|2021-09-09 02:08:20|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|9
1631153310000|2021-09-09 02:08:30|4506.55|4505.95|4506.43|4505.83|4506.68|4506.08|4506.43|4505.83|22
1631153320000|2021-09-09 02:08:40|4506.55|4505.95|4506.68|4506.08|4506.68|4506.08|4506.55|4505.95|11
1631153340000|2021-09-09 02:09:00|||||||||11
1631153360000|2021-09-09 02:09:20|||||||||5
1631153370000|2021-09-09 02:09:30|4506.8|4506.2|4507.18|4506.58|4507.18|4506.58|4506.8|4506.2|36
1631153380000|2021-09-09 02:09:40|||||||||1
1631153390000|2021-09-09 02:09:50|4506.93|4506.33|4506.93|4506.33|4507.18|4506.58|4506.93|4506.33|34
1631153400000|2021-09-09 02:10:00|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|13
1631153410000|2021-09-09 02:10:10|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|15
1631153420000|2021-09-09 02:10:20|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|20
1631153430000|2021-09-09 02:10:30|4507.43|4506.83|4507.18|4506.58|4507.43|4506.83|4507.18|4506.58|13
1631153450000|2021-09-09 02:10:50|||||||||1
1631153460000|2021-09-09 02:11:00|4506.93|4506.33|4507.18|4506.58|4507.18|4506.58|4506.93|4506.33|14
1631153470000|2021-09-09 02:11:10|||||||||4
1631153480000|2021-09-09 02:11:20|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|11
1631153490000|2021-09-09 02:11:30|4507.18|4506.58|4507.18|4506.58|4507.43|4506.83|4507.18|4506.58|16
1631153500000|2021-09-09 02:11:40|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|13
1631153520000|2021-09-09 02:12:00|||||||||1
1631153530000|2021-09-09 02:12:10|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|18
1631153540000|2021-09-09 02:12:20|4507.93|4507.33|4507.68|4507.08|4507.93|4507.33|4507.68|4507.08|61
1631153550000|2021-09-09 02:12:30|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.68|4507.08|30
1631153560000|2021-09-09 02:12:40|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|9
1631153570000|2021-09-09 02:12:50|4507.43|4506.83|4507.68|4507.08|4507.68|4507.08|4507.43|4506.83|26
1631153580000|2021-09-09 02:13:00|||||||||5
1631153600000|2021-09-09 02:13:20|4507.93|4507.33|4507.68|4507.08|4507.93|4507.33|4507.68|4507.08|27
1631153610000|2021-09-09 02:13:30|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|10
1631153620000|2021-09-09 02:13:40|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|8
1631153640000|2021-09-09 02:14:00|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|11
1631153650000|2021-09-09 02:14:10|||||||||2
1631153660000|2021-09-09 02:14:20|4507.68|4507.08|4507.93|4507.33|4507.93|4507.33|4507.68|4507.08|27
1631153670000|2021-09-09 02:14:30|||||||||1
1631153680000|2021-09-09 02:14:40|4507.68|4507.08|4507.93|4507.33|4507.93|4507.33|4507.68|4507.08|35
1631153690000|2021-09-09 02:14:50|4507.8|4507.2|4508.18|4507.58|4508.18|4507.58|4507.8|4507.2|38
1631153700000|2021-09-09 02:15:00|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|13
1631153710000|2021-09-09 02:15:10|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|11
1631153720000|2021-09-09 02:15:20|4507.93|4507.33|4508.18|4507.58|4508.18|4507.58|4507.93|4507.33|14
1631153730000|2021-09-09 02:15:30|||||||||1
1631153740000|2021-09-09 02:15:40|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|24
1631153760000|2021-09-09 02:16:00|4507.68|4507.08|4507.43|4506.83|4507.68|4507.08|4507.43|4506.83|41
1631153770000|2021-09-09 02:16:10|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|17
1631153780000|2021-09-09 02:16:20|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|8
1631153790000|2021-09-09 02:16:30|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|34
1631153800000|2021-09-09 02:16:40|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|22
1631153820000|2021-09-09 02:17:00|4507.68|4507.08|4507.93|4507.33|4507.93|4507.33|4507.68|4507.08|15
1631153830000|2021-09-09 02:17:10|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|23
1631153840000|2021-09-09 02:17:20|||||||||1
1631153880000|2021-09-09 02:18:00|||||||||5
1631153900000|2021-09-09 02:18:20|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|13
1631153910000|2021-09-09 02:18:30|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|14
1631153920000|2021-09-09 02:18:40|4508.05|4507.45|4507.93|4507.33|4508.05|4507.45|4507.93|4507.33|24
1631153940000|2021-09-09 02:19:00|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|24
1631153950000|2021-09-09 02:19:10|4507.93|4507.33|4507.68|4507.08|4507.93|4507.33|4507.68|4507.08|2
1631153960000|2021-09-09 02:19:20|||||||||13
1631153970000|2021-09-09 02:19:30|4507.93|4507.33|4507.68|4507.08|4507.93|4507.33|4507.68|4507.08|9
1631153980000|2021-09-09 02:19:40|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|10
1631153990000|2021-09-09 02:19:50|4507.8|4507.2|4507.68|4507.08|4507.8|4507.2|4507.68|4507.08|12
1631154000000|2021-09-09 02:20:00|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|14
1631154010000|2021-09-09 02:20:10|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|15
1631154020000|2021-09-09 02:20:20|||||||||1
1631154050000|2021-09-09 02:20:50|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|63
1631154060000|2021-09-09 02:21:00|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|23
1631154070000|2021-09-09 02:21:10|4507.93|4507.33|4507.68|4507.08|4507.93|4507.33|4507.68|4507.08|5
1631154080000|2021-09-09 02:21:20|||||||||5
1631154090000|2021-09-09 02:21:30|||||||||5
1631154100000|2021-09-09 02:21:40|||||||||4
1631154110000|2021-09-09 02:21:50|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|25
1631154120000|2021-09-09 02:22:00|||||||||20
1631154130000|2021-09-09 02:22:10|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|23
1631154140000|2021-09-09 02:22:20|||||||||27
1631154150000|2021-09-09 02:22:30|||||||||10
1631154160000|2021-09-09 02:22:40|4506.93|4506.33|4507.18|4506.58|4507.18|4506.58|4506.93|4506.33|35
1631154170000|2021-09-09 02:22:50|4507.43|4506.83|4507.18|4506.58|4507.43|4506.83|4507.18|4506.58|18
1631154190000|2021-09-09 02:23:10|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|37
1631154200000|2021-09-09 02:23:20|4506.68|4506.08|4506.68|4506.08|4506.93|4506.33|4506.68|4506.08|37
1631154210000|2021-09-09 02:23:30|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|7
1631154230000|2021-09-09 02:23:50|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|4506.93|4506.33|16
1631154240000|2021-09-09 02:24:00|||||||||1
1631154250000|2021-09-09 02:24:10|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|5
1631154260000|2021-09-09 02:24:20|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|7
1631154270000|2021-09-09 02:24:30|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|6
1631154280000|2021-09-09 02:24:40|4507.05|4506.45|4507.18|4506.58|4507.18|4506.58|4507.05|4506.45|6
1631154290000|2021-09-09 02:24:50|4507.05|4506.45|4506.93|4506.33|4507.05|4506.45|4506.93|4506.33|13
1631154300000|2021-09-09 02:25:00|||||||||4
1631154310000|2021-09-09 02:25:10|4506.68|4506.08|4506.43|4505.83|4506.68|4506.08|4506.43|4505.83|64
1631154320000|2021-09-09 02:25:20|4506.55|4505.95|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|25
1631154330000|2021-09-09 02:25:30|4506.43|4505.83|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|11
1631154350000|2021-09-09 02:25:50|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|13
1631154360000|2021-09-09 02:26:00|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|936
1631154370000|2021-09-09 02:26:10|4506.93|4506.33|4506.68|4506.08|4506.93|4506.33|4506.68|4506.08|30
1631154380000|2021-09-09 02:26:20|4506.93|4506.33|4506.68|4506.08|4506.93|4506.33|4506.68|4506.08|11
1631154390000|2021-09-09 02:26:30|||||||||3
1631154410000|2021-09-09 02:26:50|||||||||18
1631154420000|2021-09-09 02:27:00|4506.43|4505.83|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|6
1631154440000|2021-09-09 02:27:20|4506.93|4506.33|4506.93|4506.33|4507.18|4506.58|4506.93|4506.33|39
1631154450000|2021-09-09 02:27:30|4506.8|4506.2|4506.93|4506.33|4506.93|4506.33|4506.68|4506.08|13
1631154460000|2021-09-09 02:27:40|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|13
1631154470000|2021-09-09 02:27:50|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|51
1631154480000|2021-09-09 02:28:00|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|29
1631154490000|2021-09-09 02:28:10|||||||||11
1631154510000|2021-09-09 02:28:30|||||||||1
1631154520000|2021-09-09 02:28:40|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|19
1631154530000|2021-09-09 02:28:50|4507.18|4506.58|4506.93|4506.33|4507.18|4506.58|4506.93|4506.33|10
1631154540000|2021-09-09 02:29:00|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|6
1631154550000|2021-09-09 02:29:10|||||||||6
1631154570000|2021-09-09 02:29:30|||||||||1
1631154580000|2021-09-09 02:29:40|||||||||5
1631154590000|2021-09-09 02:29:50|4507.3|4506.7|4507.18|4506.58|4507.3|4506.7|4507.18|4506.58|10
1631154600000|2021-09-09 02:30:00|4507.3|4506.7|4507.43|4506.83|4507.43|4506.83|4507.3|4506.7|20
1631154610000|2021-09-09 02:30:10|4507.18|4506.58|4507.43|4506.83|4507.43|4506.83|4507.18|4506.58|18
1631154620000|2021-09-09 02:30:20|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|10
1631154640000|2021-09-09 02:30:40|||||||||15
1631154660000|2021-09-09 02:31:00|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|11
1631154670000|2021-09-09 02:31:10|||||||||1
1631154680000|2021-09-09 02:31:20|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|69
1631154690000|2021-09-09 02:31:30|4506.8|4506.2|4506.93|4506.33|4506.93|4506.33|4506.68|4506.08|12
1631154700000|2021-09-09 02:31:40|4506.68|4506.08|4506.93|4506.33|4506.93|4506.33|4506.68|4506.08|9
1631154710000|2021-09-09 02:31:50|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|2
1631154720000|2021-09-09 02:32:00|||||||||9
1631154740000|2021-09-09 02:32:20|||||||||1
1631154750000|2021-09-09 02:32:30|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.68|4506.08|21
1631154760000|2021-09-09 02:32:40|4506.68|4506.08|4506.68|4506.08|4506.93|4506.33|4506.68|4506.08|5
1631154770000|2021-09-09 02:32:50|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.68|4506.08|9
1631154780000|2021-09-09 02:33:00|4506.68|4506.08|4506.68|4506.08|4506.8|4506.2|4506.68|4506.08|4
1631154790000|2021-09-09 02:33:10|||||||||2
1631154800000|2021-09-09 02:33:20|||||||||3
1631154810000|2021-09-09 02:33:30|4506.93|4506.33|4506.68|4506.08|4506.93|4506.33|4506.68|4506.08|106
1631154820000|2021-09-09 02:33:40|||||||||98
1631154830000|2021-09-09 02:33:50|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|5
1631154840000|2021-09-09 02:34:00|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|22
1631154850000|2021-09-09 02:34:10|||||||||26
1631154860000|2021-09-09 02:34:20|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|17
1631154870000|2021-09-09 02:34:30|4506.8|4506.2|4506.68|4506.08|4506.8|4506.2|4506.68|4506.08|9
1631154890000|2021-09-09 02:34:50|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.18|4505.58|22
1631154900000|2021-09-09 02:35:00|4506.18|4505.58|4506.18|4505.58|4506.43|4505.83|4506.18|4505.58|51
1631154910000|2021-09-09 02:35:10|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.18|4505.58|18
1631154920000|2021-09-09 02:35:20|4506.3|4505.7|4506.43|4505.83|4506.43|4505.83|4506.3|4505.7|3
1631154930000|2021-09-09 02:35:30|||||||||25
1631154970000|2021-09-09 02:36:10|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|23
1631154990000|2021-09-09 02:36:30|||||||||16
1631155000000|2021-09-09 02:36:40|4506.3|4505.7|4506.18|4505.58|4506.43|4505.83|4506.18|4505.58|6
1631155010000|2021-09-09 02:36:50|||||||||1
1631155020000|2021-09-09 02:37:00|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|27
1631155030000|2021-09-09 02:37:10|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|3
1631155040000|2021-09-09 02:37:20|4506.55|4505.95|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|8
1631155070000|2021-09-09 02:37:50|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|7
1631155080000|2021-09-09 02:38:00|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|5
1631155090000|2021-09-09 02:38:10|4506.43|4505.83|4506.68|4506.08|4506.68|4506.08|4506.43|4505.83|11
1631155110000|2021-09-09 02:38:30|||||||||1
1631155120000|2021-09-09 02:38:40|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|7
1631155130000|2021-09-09 02:38:50|||||||||3
1631155140000|2021-09-09 02:39:00|||||||||4
1631155170000|2021-09-09 02:39:30|||||||||8
1631155180000|2021-09-09 02:39:40|4507.18|4506.58|4506.93|4506.33|4507.18|4506.58|4506.93|4506.33|24
1631155190000|2021-09-09 02:39:50|4507.18|4506.58|4506.93|4506.33|4507.18|4506.58|4506.93|4506.33|21
1631155200000|2021-09-09 02:40:00|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|4507.18|4506.58|31
1631155210000|2021-09-09 02:40:10|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|4506.93|4506.33|16
1631155220000|2021-09-09 02:40:20|||||||||1
1631155270000|2021-09-09 02:41:10|||||||||11
1631155280000|2021-09-09 02:41:20|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|4506.68|4506.08|2
1631155290000|2021-09-09 02:41:30|||||||||2
1631155300000|2021-09-09 02:41:40|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|10
1631155310000|2021-09-09 02:41:50|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|20
1631155320000|2021-09-09 02:42:00|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|15
1631155330000|2021-09-09 02:42:10|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|15
1631155340000|2021-09-09 02:42:20|4506.18|4505.58|4506.18|4505.58|4506.43|4505.83|4506.18|4505.58|13
1631155360000|2021-09-09 02:42:40|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|4506.43|4505.83|14
1631155370000|2021-09-09 02:42:50|4506.18|4505.58|4505.93|4505.33|4506.18|4505.58|4505.93|4505.33|25
1631155380000|2021-09-09 02:43:00|||||||||13
1631155390000|2021-09-09 02:43:10|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|27
1631155400000|2021-09-09 02:43:20|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|8
1631155420000|2021-09-09 02:43:40|4505.68|4505.08|4505.93|4505.33|4505.93|4505.33|4505.68|4505.08|26
1631155430000|2021-09-09 02:43:50|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|13
1631155440000|2021-09-09 02:44:00|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|4505.8|4505.2|20
1631155450000|2021-09-09 02:44:10|4505.8|4505.2|4505.93|4505.33|4505.93|4505.33|4505.8|4505.2|5
1631155460000|2021-09-09 02:44:20|||||||||4
1631155470000|2021-09-09 02:44:30|||||||||3
1631155480000|2021-09-09 02:44:40|4506.18|4505.58|4506.43|4505.83|4506.43|4505.83|4506.18|4505.58|44
1631155490000|2021-09-09 02:44:50|4506.18|4505.58|4505.93|4505.33|4506.18|4505.58|4505.93|4505.33|20
1631155500000|2021-09-09 02:45:00|4505.68|4505.08|4505.43|4504.83|4505.68|4505.08|4505.43|4504.83|51
1631155510000|2021-09-09 02:45:10|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|16
1631155520000|2021-09-09 02:45:20|4505.43|4504.83|4505.43|4504.83|4505.55|4504.95|4505.43|4504.83|36
1631155530000|2021-09-09 02:45:30|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|14
1631155540000|2021-09-09 02:45:40|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|24
1631155560000|2021-09-09 02:46:00|4504.68|4504.08|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|40
1631155570000|2021-09-09 02:46:10|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|30
1631155580000|2021-09-09 02:46:20|||||||||3
1631155610000|2021-09-09 02:46:50|4504.93|4504.33|4505.18|4504.58|4505.18|4504.58|4504.93|4504.33|26
1631155620000|2021-09-09 02:47:00|4505.43|4504.83|4505.18|4504.58|4505.43|4504.83|4505.18|4504.58|15
1631155630000|2021-09-09 02:47:10|||||||||1
1631155640000|2021-09-09 02:47:20|4505.43|4504.83|4505.18|4504.58|4505.43|4504.83|4505.18|4504.58|5
1631155660000|2021-09-09 02:47:40|4505.43|4504.83|4505.18|4504.58|4505.43|4504.83|4505.18|4504.58|24
1631155670000|2021-09-09 02:47:50|||||||||13
1631155680000|2021-09-09 02:48:00|||||||||14
1631155690000|2021-09-09 02:48:10|4504.93|4504.33|4505.18|4504.58|4505.18|4504.58|4504.93|4504.33|40
1631155700000|2021-09-09 02:48:20|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|37
1631155710000|2021-09-09 02:48:30|||||||||6
1631155720000|2021-09-09 02:48:40|||||||||21
1631155740000|2021-09-09 02:49:00|||||||||77
1631155750000|2021-09-09 02:49:10|||||||||63
1631155760000|2021-09-09 02:49:20|||||||||9
1631155780000|2021-09-09 02:49:40|||||||||2
1631155790000|2021-09-09 02:49:50|||||||||2
1631155800000|2021-09-09 02:50:00|4504.68|4504.08|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|51
1631155810000|2021-09-09 02:50:10|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|15
1631155820000|2021-09-09 02:50:20|||||||||2
1631155840000|2021-09-09 02:50:40|4504.43|4503.83|4504.68|4504.08|4504.68|4504.08|4504.43|4503.83|63
1631155850000|2021-09-09 02:50:50|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|12
1631155860000|2021-09-09 02:51:00|||||||||4
1631155870000|2021-09-09 02:51:10|||||||||2
1631155880000|2021-09-09 02:51:20|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.43|4503.83|33
1631155900000|2021-09-09 02:51:40|||||||||2
1631155910000|2021-09-09 02:51:50|4504.93|4504.33|4504.68|4504.08|4504.93|4504.33|4504.68|4504.08|24
1631155920000|2021-09-09 02:52:00|4504.93|4504.33|4504.68|4504.08|4504.93|4504.33|4504.68|4504.08|8
1631155930000|2021-09-09 02:52:10|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|3
1631155940000|2021-09-09 02:52:20|||||||||2
1631155970000|2021-09-09 02:52:50|||||||||2
1631155980000|2021-09-09 02:53:00|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|5
1631155990000|2021-09-09 02:53:10|||||||||65
1631156020000|2021-09-09 02:53:40|4504.43|4503.83|4504.68|4504.08|4504.68|4504.08|4504.43|4503.83|48
1631156040000|2021-09-09 02:54:00|4504.43|4503.83|4504.43|4503.83|4504.68|4504.08|4504.43|4503.83|18
1631156060000|2021-09-09 02:54:20|4504.68|4504.08|4504.43|4503.83|4504.68|4504.08|4504.43|4503.83|25
1631156070000|2021-09-09 02:54:30|||||||||4
1631156080000|2021-09-09 02:54:40|||||||||15
1631156090000|2021-09-09 02:54:50|||||||||2
1631156100000|2021-09-09 02:55:00|||||||||2
1631156110000|2021-09-09 02:55:10|||||||||1
1631156130000|2021-09-09 02:55:30|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|45
1631156140000|2021-09-09 02:55:40|4503.68|4503.08|4503.93|4503.33|4503.93|4503.33|4503.68|4503.08|178
1631156150000|2021-09-09 02:55:50|||||||||26
1631156160000|2021-09-09 02:56:00|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|33
1631156180000|2021-09-09 02:56:20|||||||||3
1631156200000|2021-09-09 02:56:40|4504.3|4503.7|4504.18|4503.58|4504.43|4503.83|4504.18|4503.58|30
1631156210000|2021-09-09 02:56:50|||||||||2
1631156220000|2021-09-09 02:57:00|4504.43|4503.83|4504.3|4503.7|4504.43|4503.83|4504.18|4503.58|7
1631156230000|2021-09-09 02:57:10|4504.43|4503.83|4504.68|4504.08|4504.68|4504.08|4504.43|4503.83|28
1631156240000|2021-09-09 02:57:20|4504.43|4503.83|4504.68|4504.08|4504.68|4504.08|4504.43|4503.83|12
1631156250000|2021-09-09 02:57:30|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|35
1631156260000|2021-09-09 02:57:40|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|27
1631156270000|2021-09-09 02:57:50|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|8
1631156280000|2021-09-09 02:58:00|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|21
1631156290000|2021-09-09 02:58:10|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|13
1631156300000|2021-09-09 02:58:20|||||||||5
1631156310000|2021-09-09 02:58:30|||||||||3
1631156320000|2021-09-09 02:58:40|||||||||1
1631156330000|2021-09-09 02:58:50|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|15
1631156340000|2021-09-09 02:59:00|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|52
1631156350000|2021-09-09 02:59:10|4504.68|4504.08|4504.68|4504.08|4504.8|4504.2|4504.68|4504.08|9
1631156360000|2021-09-09 02:59:20|||||||||1
1631156370000|2021-09-09 02:59:30|||||||||5
1631156380000|2021-09-09 02:59:40|||||||||11
1631156390000|2021-09-09 02:59:50|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|6
1631156400000|2021-09-09 03:00:00|||||||||2
1631156410000|2021-09-09 03:00:10|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|63
1631156420000|2021-09-09 03:00:20|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|11
1631156430000|2021-09-09 03:00:30|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|98
1631156440000|2021-09-09 03:00:40|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|53
1631156460000|2021-09-09 03:01:00|||||||||1
1631156480000|2021-09-09 03:01:20|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|20
1631156490000|2021-09-09 03:01:30|||||||||2
1631156500000|2021-09-09 03:01:40|||||||||2
1631156520000|2021-09-09 03:02:00|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|14
1631156540000|2021-09-09 03:02:20|4504.8|4504.2|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|20
1631156560000|2021-09-09 03:02:40|||||||||5
1631156580000|2021-09-09 03:03:00|||||||||3
1631156590000|2021-09-09 03:03:10|4505.43|4504.83|4505.43|4504.83|4505.68|4505.08|4505.43|4504.83|98
1631156600000|2021-09-09 03:03:20|||||||||5
1631156610000|2021-09-09 03:03:30|||||||||2
1631156620000|2021-09-09 03:03:40|||||||||15
1631156630000|2021-09-09 03:03:50|||||||||3
1631156640000|2021-09-09 03:04:00|4505.18|4504.58|4505.68|4505.08|4505.68|4505.08|4505.18|4504.58|28
1631156650000|2021-09-09 03:04:10|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|3
1631156660000|2021-09-09 03:04:20|||||||||1
1631156680000|2021-09-09 03:04:40|||||||||18
1631156690000|2021-09-09 03:04:50|4505.68|4505.08|4505.55|4504.95|4505.68|4505.08|4505.55|4504.95|9
1631156700000|2021-09-09 03:05:00|4505.43|4504.83|4505.18|4504.58|4505.43|4504.83|4505.18|4504.58|56
1631156710000|2021-09-09 03:05:10|||||||||2
1631156720000|2021-09-09 03:05:20|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|23
1631156730000|2021-09-09 03:05:30|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|53
1631156740000|2021-09-09 03:05:40|4505.93|4505.33|4505.68|4505.08|4505.93|4505.33|4505.68|4505.08|29
1631156750000|2021-09-09 03:05:50|||||||||255
1631156780000|2021-09-09 03:06:20|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|9
1631156790000|2021-09-09 03:06:30|4506.18|4505.58|4505.93|4505.33|4506.18|4505.58|4505.93|4505.33|23
1631156810000|2021-09-09 03:06:50|||||||||8
1631156820000|2021-09-09 03:07:00|||||||||2
1631156860000|2021-09-09 03:07:40|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|18
1631156870000|2021-09-09 03:07:50|4505.93|4505.33|4505.68|4505.08|4505.93|4505.33|4505.68|4505.08|11
1631156890000|2021-09-09 03:08:10|4505.93|4505.33|4505.68|4505.08|4505.93|4505.33|4505.68|4505.08|10
1631156910000|2021-09-09 03:08:30|4505.43|4504.83|4505.68|4505.08|4505.68|4505.08|4505.43|4504.83|14
1631156920000|2021-09-09 03:08:40|4505.55|4504.95|4505.43|4504.83|4505.55|4504.95|4505.43|4504.83|18
1631156940000|2021-09-09 03:09:00|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|35
1631156960000|2021-09-09 03:09:20|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|3
1631156970000|2021-09-09 03:09:30|4505.68|4505.08|4505.68|4505.08|4505.93|4505.33|4505.68|4505.08|13
1631156980000|2021-09-09 03:09:40|||||||||1
1631156990000|2021-09-09 03:09:50|||||||||1
1631157000000|2021-09-09 03:10:00|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|12
1631157010000|2021-09-09 03:10:10|4505.68|4505.08|4505.43|4504.83|4505.68|4505.08|4505.43|4504.83|5
1631157040000|2021-09-09 03:10:40|||||||||21
1631157140000|2021-09-09 03:12:20|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|21
1631157150000|2021-09-09 03:12:30|4504.93|4504.33|4505.18|4504.58|4505.18|4504.58|4504.93|4504.33|11
1631157160000|2021-09-09 03:12:40|4504.93|4504.33|4504.93|4504.33|4505.05|4504.45|4504.93|4504.33|6
1631157170000|2021-09-09 03:12:50|||||||||6
1631157190000|2021-09-09 03:13:10|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|4504.68|4504.08|28
1631157220000|2021-09-09 03:13:40|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|20
1631157230000|2021-09-09 03:13:50|||||||||3
1631157240000|2021-09-09 03:14:00|||||||||14
1631157250000|2021-09-09 03:14:10|||||||||8
1631157260000|2021-09-09 03:14:20|||||||||1
1631157280000|2021-09-09 03:14:40|||||||||2
1631157290000|2021-09-09 03:14:50|||||||||3
1631157310000|2021-09-09 03:15:10|4504.18|4503.58|4503.93|4503.33|4504.18|4503.58|4503.93|4503.33|33
1631157320000|2021-09-09 03:15:20|4503.68|4503.08|4503.93|4503.33|4503.93|4503.33|4503.68|4503.08|101
1631157330000|2021-09-09 03:15:30|4503.68|4503.08|4503.93|4503.33|4503.93|4503.33|4503.68|4503.08|42
1631157340000|2021-09-09 03:15:40|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|48
1631157350000|2021-09-09 03:15:50|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|14
1631157360000|2021-09-09 03:16:00|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|16
1631157370000|2021-09-09 03:16:10|||||||||2
1631157380000|2021-09-09 03:16:20|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|14
1631157410000|2021-09-09 03:16:50|||||||||48
1631157420000|2021-09-09 03:17:00|||||||||16
1631157440000|2021-09-09 03:17:20|||||||||27
1631157450000|2021-09-09 03:17:30|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|24
1631157460000|2021-09-09 03:17:40|4503.93|4503.33|4503.68|4503.08|4503.93|4503.33|4503.68|4503.08|23
1631157480000|2021-09-09 03:18:00|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|7
1631157490000|2021-09-09 03:18:10|4503.68|4503.08|4503.68|4503.08|4503.93|4503.33|4503.68|4503.08|16
1631157510000|2021-09-09 03:18:30|4503.8|4503.2|4503.68|4503.08|4503.93|4503.33|4503.68|4503.08|7
1631157520000|2021-09-09 03:18:40|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|37
1631157550000|2021-09-09 03:19:10|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|70
1631157560000|2021-09-09 03:19:20|4503.43|4502.83|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|33
1631157570000|2021-09-09 03:19:30|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|46
1631157580000|2021-09-09 03:19:40|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|27
1631157590000|2021-09-09 03:19:50|||||||||4
1631157600000|2021-09-09 03:20:00|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|128
1631157610000|2021-09-09 03:20:10|4502.68|4502.08|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|66
1631157620000|2021-09-09 03:20:20|4502.43|4501.83|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|70
1631157630000|2021-09-09 03:20:30|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|15
1631157640000|2021-09-09 03:20:40|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|24
1631157650000|2021-09-09 03:20:50|4503.43|4502.83|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|15
1631157660000|2021-09-09 03:21:00|4503.3|4502.7|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|22
1631157680000|2021-09-09 03:21:20|4503.05|4502.45|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|32
1631157690000|2021-09-09 03:21:30|4502.93|4502.33|4502.43|4501.83|4502.93|4502.33|4502.43|4501.83|42
1631157700000|2021-09-09 03:21:40|4502.18|4501.58|4502.43|4501.83|4502.43|4501.83|4502.18|4501.58|24
1631157710000|2021-09-09 03:21:50|4502.55|4501.95|4502.43|4501.83|4502.55|4501.95|4502.43|4501.83|38
1631157720000|2021-09-09 03:22:00|4502.3|4501.7|4502.18|4501.58|4502.3|4501.7|4502.18|4501.58|53
1631157730000|2021-09-09 03:22:10|4502.43|4501.83|4502.18|4501.58|4502.43|4501.83|4502.18|4501.58|40
1631157740000|2021-09-09 03:22:20|4502.3|4501.7|4502.43|4501.83|4502.43|4501.83|4502.3|4501.7|5
1631157750000|2021-09-09 03:22:30|||||||||2
1631157760000|2021-09-09 03:22:40|4501.93|4501.33|4501.68|4501.08|4501.93|4501.33|4501.68|4501.08|130
1631157770000|2021-09-09 03:22:50|4501.18|4500.58|4501.43|4500.83|4501.43|4500.83|4501.18|4500.58|469
1631157780000|2021-09-09 03:23:00|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.43|4500.83|64
1631157790000|2021-09-09 03:23:10|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|153
1631157800000|2021-09-09 03:23:20|4501.18|4500.58|4500.93|4500.33|4501.18|4500.58|4500.68|4500.08|356
1631157810000|2021-09-09 03:23:30|4500.8|4500.2|4500.68|4500.08|4500.93|4500.33|4500.68|4500.08|106
1631157820000|2021-09-09 03:23:40|4500.93|4500.33|4501.18|4500.58|4501.18|4500.58|4500.93|4500.33|49
1631157830000|2021-09-09 03:23:50|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|63
1631157840000|2021-09-09 03:24:00|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|131
1631157850000|2021-09-09 03:24:10|4499.93|4499.33|4500.18|4499.58|4500.18|4499.58|4499.93|4499.33|150
1631157860000|2021-09-09 03:24:20|4499.93|4499.33|4499.93|4499.33|4499.93|4499.33|4499.93|4499.33|49
1631157870000|2021-09-09 03:24:30|4499.68|4499.08|4499.43|4498.83|4499.68|4499.08|4499.18|4498.58|167
1631157880000|2021-09-09 03:24:40|4499.68|4499.08|4499.93|4499.33|4499.93|4499.33|4499.68|4499.08|74
1631157890000|2021-09-09 03:24:50|4499.68|4499.08|4499.93|4499.33|4499.93|4499.33|4499.68|4499.08|87
1631157900000|2021-09-09 03:25:00|4499.68|4499.08|4499.93|4499.33|4499.93|4499.33|4499.68|4499.08|30
1631157910000|2021-09-09 03:25:10|4499.68|4499.08|4499.68|4499.08|4499.93|4499.33|4499.68|4499.08|21
1631157920000|2021-09-09 03:25:20|4499.93|4499.33|4499.68|4499.08|4499.93|4499.33|4499.68|4499.08|38
1631157930000|2021-09-09 03:25:30|4499.93|4499.33|4499.43|4498.83|4499.93|4499.33|4499.43|4498.83|84
1631157940000|2021-09-09 03:25:40|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|4498.93|4498.33|130
1631157950000|2021-09-09 03:25:50|4498.93|4498.33|4499.18|4498.58|4499.18|4498.58|4498.93|4498.33|34
1631157960000|2021-09-09 03:26:00|4498.93|4498.33|4498.68|4498.08|4498.93|4498.33|4498.68|4498.08|96
1631157970000|2021-09-09 03:26:10|4498.93|4498.33|4499.43|4498.83|4499.43|4498.83|4498.93|4498.33|77
1631157980000|2021-09-09 03:26:20|4499.68|4499.08|4499.93|4499.33|4499.93|4499.33|4499.68|4499.08|39
1631157990000|2021-09-09 03:26:30|4499.68|4499.08|4499.68|4499.08|4499.93|4499.33|4499.68|4499.08|58
1631158000000|2021-09-09 03:26:40|4499.93|4499.33|4499.93|4499.33|4500.18|4499.58|4499.8|4499.2|102
1631158010000|2021-09-09 03:26:50|4500.18|4499.58|4500.18|4499.58|4500.18|4499.58|4499.93|4499.33|49
1631158020000|2021-09-09 03:27:00|4499.93|4499.33|4500.18|4499.58|4500.18|4499.58|4499.93|4499.33|17
1631158040000|2021-09-09 03:27:20|4499.93|4499.33|4500.18|4499.58|4500.18|4499.58|4499.93|4499.33|27
1631158050000|2021-09-09 03:27:30|||||||||1
1631158060000|2021-09-09 03:27:40|||||||||8
1631158070000|2021-09-09 03:27:50|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|13
1631158080000|2021-09-09 03:28:00|||||||||12
1631158100000|2021-09-09 03:28:20|||||||||23
1631158110000|2021-09-09 03:28:30|||||||||1
1631158120000|2021-09-09 03:28:40|4500.8|4500.2|4500.93|4500.33|4500.93|4500.33|4500.68|4500.08|12
1631158130000|2021-09-09 03:28:50|4500.68|4500.08|4500.68|4500.08|4500.93|4500.33|4500.68|4500.08|26
1631158150000|2021-09-09 03:29:10|4500.43|4499.83|4500.18|4499.58|4500.43|4499.83|4500.18|4499.58|49
1631158160000|2021-09-09 03:29:20|4500.43|4499.83|4500.43|4499.83|4500.43|4499.83|4500.18|4499.58|41
1631158170000|2021-09-09 03:29:30|4500.3|4499.7|4500.43|4499.83|4500.43|4499.83|4500.18|4499.58|33
1631158180000|2021-09-09 03:29:40|||||||||3
1631158190000|2021-09-09 03:29:50|||||||||14
1631158200000|2021-09-09 03:30:00|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|4500.43|4499.83|39
1631158210000|2021-09-09 03:30:10|||||||||15
1631158220000|2021-09-09 03:30:20|4500.43|4499.83|4500.43|4499.83|4500.68|4500.08|4500.43|4499.83|35
1631158230000|2021-09-09 03:30:30|4500.68|4500.08|4500.43|4499.83|4500.68|4500.08|4500.43|4499.83|15
1631158240000|2021-09-09 03:30:40|4500.55|4499.95|4500.43|4499.83|4500.55|4499.95|4500.43|4499.83|1
1631158250000|2021-09-09 03:30:50|4500.55|4499.95|4500.43|4499.83|4500.68|4500.08|4500.43|4499.83|16
1631158260000|2021-09-09 03:31:00|||||||||7
1631158270000|2021-09-09 03:31:10|4500.18|4499.58|4500.43|4499.83|4500.43|4499.83|4500.18|4499.58|36
1631158280000|2021-09-09 03:31:20|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|24
1631158290000|2021-09-09 03:31:30|||||||||9
1631158300000|2021-09-09 03:31:40|||||||||2
1631158310000|2021-09-09 03:31:50|4500.93|4500.33|4500.93|4500.33|4500.93|4500.33|4500.93|4500.33|17
1631158320000|2021-09-09 03:32:00|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|46
1631158330000|2021-09-09 03:32:10|4501.43|4500.83|4501.18|4500.58|4501.43|4500.83|4501.18|4500.58|20
1631158340000|2021-09-09 03:32:20|4501.43|4500.83|4501.18|4500.58|4501.43|4500.83|4501.18|4500.58|20
1631158350000|2021-09-09 03:32:30|4501.3|4500.7|4501.18|4500.58|4501.3|4500.7|4501.18|4500.58|3
1631158370000|2021-09-09 03:32:50|4501.43|4500.83|4501.18|4500.58|4501.43|4500.83|4501.18|4500.58|32
1631158380000|2021-09-09 03:33:00|||||||||4
1631158390000|2021-09-09 03:33:10|4501.43|4500.83|4501.18|4500.58|4501.43|4500.83|4501.18|4500.58|14
1631158400000|2021-09-09 03:33:20|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|23
1631158410000|2021-09-09 03:33:30|||||||||3
1631158420000|2021-09-09 03:33:40|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|26
1631158430000|2021-09-09 03:33:50|||||||||3
1631158440000|2021-09-09 03:34:00|||||||||3
1631158450000|2021-09-09 03:34:10|||||||||1
1631158460000|2021-09-09 03:34:20|4501.3|4500.7|4501.43|4500.83|4501.43|4500.83|4501.3|4500.7|13
1631158490000|2021-09-09 03:34:50|||||||||3
1631158510000|2021-09-09 03:35:10|||||||||22
1631158530000|2021-09-09 03:35:30|||||||||1
1631158540000|2021-09-09 03:35:40|4501.68|4501.08|4501.68|4501.08|4501.93|4501.33|4501.68|4501.08|98
1631158580000|2021-09-09 03:36:20|4501.93|4501.33|4502.18|4501.58|4502.18|4501.58|4501.93|4501.33|66
1631158590000|2021-09-09 03:36:30|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|34
1631158600000|2021-09-09 03:36:40|4502.18|4501.58|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|18
1631158620000|2021-09-09 03:37:00|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|7
1631158630000|2021-09-09 03:37:10|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|166
1631158640000|2021-09-09 03:37:20|4501.93|4501.33|4501.68|4501.08|4501.93|4501.33|4501.68|4501.08|21
1631158650000|2021-09-09 03:37:30|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|6
1631158660000|2021-09-09 03:37:40|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|1
1631158670000|2021-09-09 03:37:50|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|5
1631158680000|2021-09-09 03:38:00|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|7
1631158690000|2021-09-09 03:38:10|4501.93|4501.33|4502.18|4501.58|4502.18|4501.58|4501.93|4501.33|8
1631158700000|2021-09-09 03:38:20|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|6
1631158710000|2021-09-09 03:38:30|||||||||3
1631158740000|2021-09-09 03:39:00|||||||||12
1631158750000|2021-09-09 03:39:10|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|24
1631158760000|2021-09-09 03:39:20|||||||||1
1631158770000|2021-09-09 03:39:30|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|13
1631158780000|2021-09-09 03:39:40|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|5
1631158790000|2021-09-09 03:39:50|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|10
1631158800000|2021-09-09 03:40:00|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4501.93|4501.33|15
1631158820000|2021-09-09 03:40:20|4501.93|4501.33|4501.93|4501.33|4502.05|4501.45|4501.93|4501.33|9
1631158830000|2021-09-09 03:40:30|4502.18|4501.58|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|17
1631158840000|2021-09-09 03:40:40|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|26
1631158870000|2021-09-09 03:41:10|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|12
1631158890000|2021-09-09 03:41:30|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|12
1631158900000|2021-09-09 03:41:40|||||||||1
1631158910000|2021-09-09 03:41:50|||||||||1
1631158930000|2021-09-09 03:42:10|||||||||1
1631158950000|2021-09-09 03:42:30|||||||||4
1631158960000|2021-09-09 03:42:40|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|9
1631158970000|2021-09-09 03:42:50|||||||||3
1631158980000|2021-09-09 03:43:00|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|16
1631158990000|2021-09-09 03:43:10|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|17
1631159000000|2021-09-09 03:43:20|4502.3|4501.7|4502.18|4501.58|4502.3|4501.7|4502.18|4501.58|6
1631159030000|2021-09-09 03:43:50|||||||||2
1631159040000|2021-09-09 03:44:00|||||||||7
1631159060000|2021-09-09 03:44:20|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|20
1631159070000|2021-09-09 03:44:30|||||||||6
1631159080000|2021-09-09 03:44:40|||||||||2
1631159110000|2021-09-09 03:45:10|4501.68|4501.08|4502.18|4501.58|4502.43|4501.83|4501.68|4501.08|343
1631159120000|2021-09-09 03:45:20|4502.43|4501.83|4502.18|4501.58|4502.43|4501.83|4502.18|4501.58|28
1631159130000|2021-09-09 03:45:30|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|5
1631159150000|2021-09-09 03:45:50|||||||||1
1631159160000|2021-09-09 03:46:00|||||||||2
1631159170000|2021-09-09 03:46:10|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|21
1631159180000|2021-09-09 03:46:20|||||||||2
1631159200000|2021-09-09 03:46:40|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|19
1631159210000|2021-09-09 03:46:50|||||||||2
1631159220000|2021-09-09 03:47:00|4501.68|4501.08|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|43
1631159230000|2021-09-09 03:47:10|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|12
1631159240000|2021-09-09 03:47:20|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|36
1631159250000|2021-09-09 03:47:30|4501.68|4501.08|4501.43|4500.83|4501.68|4501.08|4501.43|4500.83|38
1631159260000|2021-09-09 03:47:40|4501.68|4501.08|4501.43|4500.83|4501.68|4501.08|4501.43|4500.83|19
1631159270000|2021-09-09 03:47:50|||||||||5
1631159300000|2021-09-09 03:48:20|4501.18|4500.58|4501.18|4500.58|4501.43|4500.83|4501.18|4500.58|26
1631159310000|2021-09-09 03:48:30|||||||||4
1631159320000|2021-09-09 03:48:40|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|16
1631159330000|2021-09-09 03:48:50|4501.18|4500.58|4501.3|4500.7|4501.3|4500.7|4501.18|4500.58|6
1631159340000|2021-09-09 03:49:00|4501.18|4500.58|4501.43|4500.83|4501.43|4500.83|4501.18|4500.58|1
1631159350000|2021-09-09 03:49:10|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|5
1631159370000|2021-09-09 03:49:30|||||||||13
1631159380000|2021-09-09 03:49:40|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|31
1631159400000|2021-09-09 03:50:00|||||||||4
1631159410000|2021-09-09 03:50:10|4501.18|4500.58|4501.43|4500.83|4501.43|4500.83|4501.18|4500.58|16
1631159480000|2021-09-09 03:51:20|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|32
1631159520000|2021-09-09 03:52:00|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|20
1631159530000|2021-09-09 03:52:10|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|16
1631159540000|2021-09-09 03:52:20|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|29
1631159560000|2021-09-09 03:52:40|4501.68|4501.08|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|132
1631159570000|2021-09-09 03:52:50|||||||||2
1631159580000|2021-09-09 03:53:00|||||||||1
1631159590000|2021-09-09 03:53:10|4501.68|4501.08|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|29
1631159600000|2021-09-09 03:53:20|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4
1631159610000|2021-09-09 03:53:30|||||||||1
1631159630000|2021-09-09 03:53:50|||||||||1
1631159640000|2021-09-09 03:54:00|4501.43|4500.83|4501.43|4500.83|4501.68|4501.08|4501.43|4500.83|23
1631159650000|2021-09-09 03:54:10|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|12
1631159670000|2021-09-09 03:54:30|||||||||17
1631159680000|2021-09-09 03:54:40|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|16
1631159690000|2021-09-09 03:54:50|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|3
1631159700000|2021-09-09 03:55:00|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|5
1631159750000|2021-09-09 03:55:50|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|30
1631159760000|2021-09-09 03:56:00|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|21
1631159780000|2021-09-09 03:56:20|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|11
1631159800000|2021-09-09 03:56:40|||||||||3
1631159810000|2021-09-09 03:56:50|||||||||23
1631159820000|2021-09-09 03:57:00|||||||||5
1631159830000|2021-09-09 03:57:10|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|34
1631159850000|2021-09-09 03:57:30|||||||||2
1631159890000|2021-09-09 03:58:10|4501.68|4501.08|4501.43|4500.83|4501.68|4501.08|4501.43|4500.83|28
1631159900000|2021-09-09 03:58:20|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|17
1631159910000|2021-09-09 03:58:30|||||||||6
1631159930000|2021-09-09 03:58:50|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|38
1631159950000|2021-09-09 03:59:10|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|29
1631159960000|2021-09-09 03:59:20|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.3|4500.7|18
1631159980000|2021-09-09 03:59:40|||||||||8
1631159990000|2021-09-09 03:59:50|4501.18|4500.58|4501.43|4500.83|4501.43|4500.83|4501.18|4500.58|12
1631160000000|2021-09-09 04:00:00|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|18
1631160020000|2021-09-09 04:00:20|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|15
1631160110000|2021-09-09 04:01:50|||||||||9
1631160130000|2021-09-09 04:02:10|||||||||10
1631160140000|2021-09-09 04:02:20|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|28
1631160150000|2021-09-09 04:02:30|||||||||1
1631160170000|2021-09-09 04:02:50|||||||||6
1631160180000|2021-09-09 04:03:00|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.18|4500.58|40
1631160190000|2021-09-09 04:03:10|4501.55|4500.95|4501.43|4500.83|4501.68|4501.08|4501.43|4500.83|12
1631160200000|2021-09-09 04:03:20|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|8
1631160210000|2021-09-09 04:03:30|||||||||3
1631160230000|2021-09-09 04:03:50|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|15
1631160240000|2021-09-09 04:04:00|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|11
1631160270000|2021-09-09 04:04:30|||||||||2
1631160280000|2021-09-09 04:04:40|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|14
1631160300000|2021-09-09 04:05:00|4501.55|4500.95|4501.68|4501.08|4501.68|4501.08|4501.55|4500.95|21
1631160310000|2021-09-09 04:05:10|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|6
1631160320000|2021-09-09 04:05:20|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|8
1631160330000|2021-09-09 04:05:30|4501.43|4500.83|4501.68|4501.08|4501.68|4501.08|4501.43|4500.83|22
1631160350000|2021-09-09 04:05:50|4501.93|4501.33|4501.68|4501.08|4501.93|4501.33|4501.68|4501.08|22
1631160360000|2021-09-09 04:06:00|4501.8|4501.2|4501.68|4501.08|4501.93|4501.33|4501.68|4501.08|13
1631160370000|2021-09-09 04:06:10|||||||||2
1631160380000|2021-09-09 04:06:20|4501.93|4501.33|4501.68|4501.08|4501.93|4501.33|4501.68|4501.08|12
1631160410000|2021-09-09 04:06:50|||||||||2
1631160420000|2021-09-09 04:07:00|||||||||1
1631160430000|2021-09-09 04:07:10|||||||||1
1631160450000|2021-09-09 04:07:30|||||||||2
1631160460000|2021-09-09 04:07:40|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|3
1631160470000|2021-09-09 04:07:50|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|5
1631160480000|2021-09-09 04:08:00|4501.55|4500.95|4501.43|4500.83|4501.55|4500.95|4501.43|4500.83|9
1631160500000|2021-09-09 04:08:20|||||||||4
1631160510000|2021-09-09 04:08:30|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|8
1631160520000|2021-09-09 04:08:40|4500.93|4500.33|4500.93|4500.33|4500.93|4500.33|4500.93|4500.33|72
1631160540000|2021-09-09 04:09:00|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|16
1631160550000|2021-09-09 04:09:10|||||||||5
1631160560000|2021-09-09 04:09:20|4500.93|4500.33|4500.93|4500.33|4500.93|4500.33|4500.93|4500.33|10
1631160570000|2021-09-09 04:09:30|4501.05|4500.45|4501.18|4500.58|4501.18|4500.58|4501.05|4500.45|15
1631160590000|2021-09-09 04:09:50|4500.93|4500.33|4500.93|4500.33|4500.93|4500.33|4500.93|4500.33|39
1631160600000|2021-09-09 04:10:00|||||||||3
1631160620000|2021-09-09 04:10:20|4500.68|4500.08|4500.68|4500.08|4500.93|4500.33|4500.68|4500.08|24
1631160630000|2021-09-09 04:10:30|4500.93|4500.33|4500.68|4500.08|4500.93|4500.33|4500.68|4500.08|17
1631160650000|2021-09-09 04:10:50|4500.43|4499.83|4500.43|4499.83|4500.43|4499.83|4500.43|4499.83|71
1631160660000|2021-09-09 04:11:00|4500.18|4499.58|4500.43|4499.83|4500.43|4499.83|4500.18|4499.58|32
1631160670000|2021-09-09 04:11:10|4500.18|4499.58|4500.18|4499.58|4500.18|4499.58|4500.18|4499.58|8
1631160680000|2021-09-09 04:11:20|||||||||3
1631160700000|2021-09-09 04:11:40|||||||||7
1631160710000|2021-09-09 04:11:50|4500.43|4499.83|4500.18|4499.58|4500.43|4499.83|4500.18|4499.58|22
1631160720000|2021-09-09 04:12:00|4500.3|4499.7|4500.3|4499.7|4500.43|4499.83|4500.18|4499.58|44
1631160730000|2021-09-09 04:12:10|4500.43|4499.83|4500.43|4499.83|4500.43|4499.83|4500.43|4499.83|0
1631160770000|2021-09-09 04:12:50|||||||||6
1631160780000|2021-09-09 04:13:00|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|31
1631160800000|2021-09-09 04:13:20|4500.8|4500.2|4500.93|4500.33|4500.93|4500.33|4500.8|4500.2|34
1631160820000|2021-09-09 04:13:40|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|10
1631160880000|2021-09-09 04:14:40|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|18
1631160900000|2021-09-09 04:15:00|4501.18|4500.58|4501.18|4500.58|4501.43|4500.83|4501.18|4500.58|46
1631160910000|2021-09-09 04:15:10|4501.43|4500.83|4501.18|4500.58|4501.43|4500.83|4501.18|4500.58|15
1631160920000|2021-09-09 04:15:20|||||||||3
1631160950000|2021-09-09 04:15:50|||||||||2
1631160960000|2021-09-09 04:16:00|||||||||2
1631160970000|2021-09-09 04:16:10|4500.93|4500.33|4500.93|4500.33|4500.93|4500.33|4500.93|4500.33|16
1631161020000|2021-09-09 04:17:00|||||||||12
1631161030000|2021-09-09 04:17:10|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|22
1631161070000|2021-09-09 04:17:50|4500.93|4500.33|4500.93|4500.33|4500.93|4500.33|4500.93|4500.33|12
1631161080000|2021-09-09 04:18:00|||||||||8
1631161090000|2021-09-09 04:18:10|||||||||1
1631161120000|2021-09-09 04:18:40|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|12
1631161140000|2021-09-09 04:19:00|||||||||10
1631161160000|2021-09-09 04:19:20|||||||||1
1631161170000|2021-09-09 04:19:30|4500.43|4499.83|4500.43|4499.83|4500.43|4499.83|4500.43|4499.83|12
1631161190000|2021-09-09 04:19:50|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|19
1631161200000|2021-09-09 04:20:00|4500.8|4500.2|4500.68|4500.08|4500.8|4500.2|4500.68|4500.08|19
1631161220000|2021-09-09 04:20:20|||||||||2
1631161230000|2021-09-09 04:20:30|4500.43|4499.83|4500.43|4499.83|4500.43|4499.83|4500.43|4499.83|8
1631161240000|2021-09-09 04:20:40|||||||||1
1631161260000|2021-09-09 04:21:00|||||||||5
1631161280000|2021-09-09 04:21:20|4499.68|4499.08|4499.43|4498.83|4499.68|4499.08|4499.43|4498.83|287
1631161290000|2021-09-09 04:21:30|4499.68|4499.08|4499.43|4498.83|4499.68|4499.08|4499.43|4498.83|74
1631161310000|2021-09-09 04:21:50|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|34
1631161320000|2021-09-09 04:22:00|||||||||7
1631161340000|2021-09-09 04:22:20|||||||||2
1631161350000|2021-09-09 04:22:30|||||||||3
1631161360000|2021-09-09 04:22:40|||||||||6
1631161370000|2021-09-09 04:22:50|||||||||4
1631161390000|2021-09-09 04:23:10|||||||||8
1631161420000|2021-09-09 04:23:40|4499.43|4498.83|4499.68|4499.08|4499.68|4499.08|4499.43|4498.83|49
1631161430000|2021-09-09 04:23:50|||||||||3
1631161450000|2021-09-09 04:24:10|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|68
1631161470000|2021-09-09 04:24:30|4498.68|4498.08|4498.8|4498.2|4498.93|4498.33|4498.68|4498.08|219
1631161480000|2021-09-09 04:24:40|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|41
1631161500000|2021-09-09 04:25:00|||||||||43
1631161510000|2021-09-09 04:25:10|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|60
1631161530000|2021-09-09 04:25:30|||||||||6
1631161540000|2021-09-09 04:25:40|4499.68|4499.08|4499.43|4498.83|4499.68|4499.08|4499.43|4498.83|122
1631161570000|2021-09-09 04:26:10|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|28
1631161580000|2021-09-09 04:26:20|||||||||2
1631161590000|2021-09-09 04:26:30|||||||||3
1631161610000|2021-09-09 04:26:50|||||||||135
1631161620000|2021-09-09 04:27:00|||||||||2
1631161660000|2021-09-09 04:27:40|||||||||22
1631161670000|2021-09-09 04:27:50|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|13
1631161680000|2021-09-09 04:28:00|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|88
1631161720000|2021-09-09 04:28:40|||||||||3
1631161750000|2021-09-09 04:29:10|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|61
1631161760000|2021-09-09 04:29:20|||||||||3
1631161770000|2021-09-09 04:29:30|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|18
1631161780000|2021-09-09 04:29:40|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|31
1631161790000|2021-09-09 04:29:50|4499.18|4498.58|4499.43|4498.83|4499.43|4498.83|4499.18|4498.58|13
1631161820000|2021-09-09 04:30:20|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|17
1631161830000|2021-09-09 04:30:30|||||||||3
1631161840000|2021-09-09 04:30:40|||||||||1
1631161850000|2021-09-09 04:30:50|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|29
1631161860000|2021-09-09 04:31:00|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|12
1631161870000|2021-09-09 04:31:10|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|36
1631161880000|2021-09-09 04:31:20|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|27
1631161890000|2021-09-09 04:31:30|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|16
1631161910000|2021-09-09 04:31:50|||||||||34
1631161920000|2021-09-09 04:32:00|||||||||6
1631161930000|2021-09-09 04:32:10|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|21
1631161940000|2021-09-09 04:32:20|4499.55|4498.95|4499.43|4498.83|4499.55|4498.95|4499.43|4498.83|9
1631161950000|2021-09-09 04:32:30|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|2
1631161960000|2021-09-09 04:32:40|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|2
1631161970000|2021-09-09 04:32:50|4499.8|4499.2|4499.93|4499.33|4499.93|4499.33|4499.8|4499.2|21
1631161980000|2021-09-09 04:33:00|4499.68|4499.08|4499.68|4499.08|4499.8|4499.2|4499.68|4499.08|5
1631161990000|2021-09-09 04:33:10|||||||||3
1631162000000|2021-09-09 04:33:20|||||||||3
1631162010000|2021-09-09 04:33:30|||||||||3
1631162020000|2021-09-09 04:33:40|||||||||1
1631162040000|2021-09-09 04:34:00|||||||||2
1631162050000|2021-09-09 04:34:10|4499.43|4498.83|4499.68|4499.08|4499.68|4499.08|4499.43|4498.83|25
1631162060000|2021-09-09 04:34:20|4499.43|4498.83|4499.43|4498.83|4499.68|4499.08|4499.43|4498.83|23
1631162140000|2021-09-09 04:35:40|||||||||2
1631162160000|2021-09-09 04:36:00|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|113
1631162180000|2021-09-09 04:36:20|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|67
1631162190000|2021-09-09 04:36:30|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|25
1631162200000|2021-09-09 04:36:40|||||||||7
1631162210000|2021-09-09 04:36:50|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|14
1631162220000|2021-09-09 04:37:00|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|79
1631162230000|2021-09-09 04:37:10|4498.43|4497.83|4498.18|4497.58|4498.43|4497.83|4498.18|4497.58|272
1631162240000|2021-09-09 04:37:20|4498.43|4497.83|4498.18|4497.58|4498.43|4497.83|4498.18|4497.58|16
1631162250000|2021-09-09 04:37:30|4498.43|4497.83|4498.43|4497.83|4498.43|4497.83|4498.43|4497.83|16
1631162260000|2021-09-09 04:37:40|||||||||6
1631162270000|2021-09-09 04:37:50|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|36
1631162280000|2021-09-09 04:38:00|4498.43|4497.83|4498.43|4497.83|4498.43|4497.83|4498.43|4497.83|15
1631162290000|2021-09-09 04:38:10|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|19
1631162300000|2021-09-09 04:38:20|||||||||1
1631162310000|2021-09-09 04:38:30|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|17
1631162320000|2021-09-09 04:38:40|||||||||4
1631162330000|2021-09-09 04:38:50|||||||||18
1631162370000|2021-09-09 04:39:30|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|15
1631162380000|2021-09-09 04:39:40|||||||||1
1631162400000|2021-09-09 04:40:00|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|18
1631162410000|2021-09-09 04:40:10|||||||||2
1631162420000|2021-09-09 04:40:20|||||||||4
1631162440000|2021-09-09 04:40:40|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|40
1631162460000|2021-09-09 04:41:00|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|9
1631162470000|2021-09-09 04:41:10|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|15
1631162490000|2021-09-09 04:41:30|4498.43|4497.83|4498.68|4498.08|4498.68|4498.08|4498.43|4497.83|61
1631162500000|2021-09-09 04:41:40|4498.43|4497.83|4498.43|4497.83|4498.68|4498.08|4498.43|4497.83|13
1631162530000|2021-09-09 04:42:10|||||||||25
1631162550000|2021-09-09 04:42:30|||||||||5
1631162570000|2021-09-09 04:42:50|4498.3|4497.7|4498.18|4497.58|4498.3|4497.7|4498.18|4497.58|84
1631162580000|2021-09-09 04:43:00|4497.93|4497.33|4497.68|4497.08|4497.93|4497.33|4497.68|4497.08|150
1631162590000|2021-09-09 04:43:10|4497.93|4497.33|4497.93|4497.33|4497.93|4497.33|4497.93|4497.33|34
1631162600000|2021-09-09 04:43:20|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|20
1631162610000|2021-09-09 04:43:30|4497.18|4496.58|4497.18|4496.58|4497.43|4496.83|4497.18|4496.58|101
1631162620000|2021-09-09 04:43:40|||||||||24
1631162630000|2021-09-09 04:43:50|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|4497.18|4496.58|81
1631162640000|2021-09-09 04:44:00|4497.3|4496.7|4497.43|4496.83|4497.43|4496.83|4497.18|4496.58|28
1631162650000|2021-09-09 04:44:10|||||||||8
1631162660000|2021-09-09 04:44:20|||||||||7
1631162670000|2021-09-09 04:44:30|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|55
1631162680000|2021-09-09 04:44:40|4497.93|4497.33|4497.93|4497.33|4497.93|4497.33|4497.93|4497.33|13
1631162690000|2021-09-09 04:44:50|||||||||5
1631162700000|2021-09-09 04:45:00|4498.43|4497.83|4498.43|4497.83|4498.43|4497.83|4498.43|4497.83|57
1631162710000|2021-09-09 04:45:10|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|62
1631162720000|2021-09-09 04:45:20|||||||||2
1631162740000|2021-09-09 04:45:40|4498.43|4497.83|4497.93|4497.33|4498.43|4497.83|4497.93|4497.33|95
1631162750000|2021-09-09 04:45:50|||||||||15
1631162760000|2021-09-09 04:46:00|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|28
1631162770000|2021-09-09 04:46:10|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|73
1631162780000|2021-09-09 04:46:20|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|46
1631162790000|2021-09-09 04:46:30|||||||||74
1631162800000|2021-09-09 04:46:40|4496.68|4496.08|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|135
1631162810000|2021-09-09 04:46:50|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|51
1631162820000|2021-09-09 04:47:00|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|8
1631162840000|2021-09-09 04:47:20|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|446
1631162850000|2021-09-09 04:47:30|||||||||4
1631162860000|2021-09-09 04:47:40|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|36
1631162870000|2021-09-09 04:47:50|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|27
1631162880000|2021-09-09 04:48:00|4496.68|4496.08|4496.93|4496.33|4496.93|4496.33|4496.68|4496.08|42
1631162890000|2021-09-09 04:48:10|4496.8|4496.2|4496.68|4496.08|4496.8|4496.2|4496.68|4496.08|66
1631162900000|2021-09-09 04:48:20|4496.93|4496.33|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|77
1631162910000|2021-09-09 04:48:30|4496.93|4496.33|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|25
1631162920000|2021-09-09 04:48:40|||||||||19
1631162930000|2021-09-09 04:48:50|||||||||8
1631162940000|2021-09-09 04:49:00|||||||||17
1631162950000|2021-09-09 04:49:10|||||||||20
1631162970000|2021-09-09 04:49:30|||||||||343
1631162980000|2021-09-09 04:49:40|||||||||19
1631162990000|2021-09-09 04:49:50|||||||||10
1631163000000|2021-09-09 04:50:00|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|273
1631163010000|2021-09-09 04:50:10|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|21
1631163020000|2021-09-09 04:50:20|||||||||174
1631163030000|2021-09-09 04:50:30|||||||||16
1631163040000|2021-09-09 04:50:40|||||||||217
1631163050000|2021-09-09 04:50:50|||||||||42
1631163060000|2021-09-09 04:51:00|||||||||180
1631163070000|2021-09-09 04:51:10|4496.93|4496.33|4497.18|4496.58|4497.18|4496.58|4496.93|4496.33|59
1631163080000|2021-09-09 04:51:20|4496.93|4496.33|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|121
1631163090000|2021-09-09 04:51:30|||||||||5
1631163110000|2021-09-09 04:51:50|||||||||22
1631163120000|2021-09-09 04:52:00|||||||||18
1631163140000|2021-09-09 04:52:20|||||||||18
1631163150000|2021-09-09 04:52:30|||||||||20
1631163180000|2021-09-09 04:53:00|4496.93|4496.33|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|96
1631163190000|2021-09-09 04:53:10|||||||||36
1631163200000|2021-09-09 04:53:20|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|92
1631163210000|2021-09-09 04:53:30|4496.68|4496.08|4496.93|4496.33|4496.93|4496.33|4496.68|4496.08|15
1631163220000|2021-09-09 04:53:40|||||||||6
1631163230000|2021-09-09 04:53:50|4497.18|4496.58|4497.43|4496.83|4497.43|4496.83|4497.18|4496.58|53
1631163240000|2021-09-09 04:54:00|4497.18|4496.58|4497.18|4496.58|4497.43|4496.83|4497.18|4496.58|22
1631163260000|2021-09-09 04:54:20|||||||||7
1631163280000|2021-09-09 04:54:40|||||||||6
1631163290000|2021-09-09 04:54:50|4497.43|4496.83|4497.18|4496.58|4497.43|4496.83|4497.18|4496.58|56
1631163300000|2021-09-09 04:55:00|4497.3|4496.7|4497.43|4496.83|4497.43|4496.83|4497.3|4496.7|24
1631163330000|2021-09-09 04:55:30|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|49
1631163340000|2021-09-09 04:55:40|4497.43|4496.83|4497.18|4496.58|4497.43|4496.83|4497.18|4496.58|4
1631163350000|2021-09-09 04:55:50|||||||||1
1631163380000|2021-09-09 04:56:20|||||||||5
1631163390000|2021-09-09 04:56:30|||||||||2
1631163400000|2021-09-09 04:56:40|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|29
1631163410000|2021-09-09 04:56:50|||||||||8
1631163420000|2021-09-09 04:57:00|||||||||31
1631163440000|2021-09-09 04:57:20|||||||||6
1631163450000|2021-09-09 04:57:30|||||||||43
1631163470000|2021-09-09 04:57:50|||||||||2
1631163480000|2021-09-09 04:58:00|||||||||4
1631163490000|2021-09-09 04:58:10|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|88
1631163500000|2021-09-09 04:58:20|||||||||16
1631163510000|2021-09-09 04:58:30|4497.93|4497.33|4497.93|4497.33|4497.93|4497.33|4497.93|4497.33|33
1631163520000|2021-09-09 04:58:40|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|33
1631163540000|2021-09-09 04:59:00|4497.93|4497.33|4497.93|4497.33|4497.93|4497.33|4497.93|4497.33|42
1631163550000|2021-09-09 04:59:10|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|36
1631163560000|2021-09-09 04:59:20|4497.93|4497.33|4497.93|4497.33|4497.93|4497.33|4497.93|4497.33|48
1631163570000|2021-09-09 04:59:30|||||||||3
1631163580000|2021-09-09 04:59:40|4497.68|4497.08|4497.93|4497.33|4497.93|4497.33|4497.43|4496.83|72
1631163590000|2021-09-09 04:59:50|4497.8|4497.2|4497.68|4497.08|4497.8|4497.2|4497.68|4497.08|5
1631163600000|2021-09-09 05:00:00|4497.43|4496.83|4497.93|4497.33|4497.93|4497.33|4497.43|4496.83|65
1631163610000|2021-09-09 05:00:10|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|18
1631163620000|2021-09-09 05:00:20|4497.8|4497.2|4497.68|4497.08|4497.93|4497.33|4497.68|4497.08|10
1631163630000|2021-09-09 05:00:30|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|20
1631163640000|2021-09-09 05:00:40|4497.18|4496.58|4496.93|4496.33|4497.18|4496.58|4496.93|4496.33|51
1631163650000|2021-09-09 05:00:50|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|39
1631163660000|2021-09-09 05:01:00|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|51
1631163670000|2021-09-09 05:01:10|4496.68|4496.08|4496.93|4496.33|4496.93|4496.33|4496.68|4496.08|164
1631163680000|2021-09-09 05:01:20|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|34
1631163690000|2021-09-09 05:01:30|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|10
1631163710000|2021-09-09 05:01:50|4496.8|4496.2|4496.68|4496.08|4496.8|4496.2|4496.68|4496.08|29
1631163720000|2021-09-09 05:02:00|||||||||139
1631163730000|2021-09-09 05:02:10|||||||||6
1631163750000|2021-09-09 05:02:30|4496.93|4496.33|4497.18|4496.58|4497.18|4496.58|4496.93|4496.33|82
1631163760000|2021-09-09 05:02:40|||||||||19
1631163770000|2021-09-09 05:02:50|4497.3|4496.7|4497.18|4496.58|4497.43|4496.83|4497.18|4496.58|14
1631163780000|2021-09-09 05:03:00|4496.93|4496.33|4497.18|4496.58|4497.18|4496.58|4496.93|4496.33|41
1631163790000|2021-09-09 05:03:10|4496.93|4496.33|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|40
1631163800000|2021-09-09 05:03:20|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|46
1631163810000|2021-09-09 05:03:30|4496.68|4496.08|4496.93|4496.33|4496.93|4496.33|4496.68|4496.08|14
1631163820000|2021-09-09 05:03:40|4496.8|4496.2|4496.93|4496.33|4496.93|4496.33|4496.68|4496.08|2
1631163830000|2021-09-09 05:03:50|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|14
1631163840000|2021-09-09 05:04:00|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|26
1631163850000|2021-09-09 05:04:10|||||||||3
1631163870000|2021-09-09 05:04:30|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|29
1631163880000|2021-09-09 05:04:40|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|22
1631163900000|2021-09-09 05:05:00|4496.8|4496.2|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|35
1631163910000|2021-09-09 05:05:10|||||||||26
1631163930000|2021-09-09 05:05:30|||||||||5
1631163940000|2021-09-09 05:05:40|||||||||150
1631163950000|2021-09-09 05:05:50|||||||||57
1631163960000|2021-09-09 05:06:00|||||||||37
1631163970000|2021-09-09 05:06:10|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|69
1631163980000|2021-09-09 05:06:20|4497.18|4496.58|4496.93|4496.33|4497.18|4496.58|4496.93|4496.33|49
1631163990000|2021-09-09 05:06:30|||||||||4
1631164000000|2021-09-09 05:06:40|||||||||2
1631164010000|2021-09-09 05:06:50|4496.68|4496.08|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|109
1631164030000|2021-09-09 05:07:10|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|10
1631164050000|2021-09-09 05:07:30|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|17
1631164060000|2021-09-09 05:07:40|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|18
1631164070000|2021-09-09 05:07:50|4497.05|4496.45|4497.18|4496.58|4497.18|4496.58|4497.05|4496.45|22
1631164080000|2021-09-09 05:08:00|4497.43|4496.83|4496.93|4496.33|4497.43|4496.83|4496.93|4496.33|101
1631164090000|2021-09-09 05:08:10|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|31
1631164100000|2021-09-09 05:08:20|||||||||54
1631164110000|2021-09-09 05:08:30|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|33
1631164120000|2021-09-09 05:08:40|||||||||1
1631164130000|2021-09-09 05:08:50|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|29
1631164140000|2021-09-09 05:09:00|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|17
1631164150000|2021-09-09 05:09:10|||||||||7
1631164170000|2021-09-09 05:09:30|||||||||5
1631164180000|2021-09-09 05:09:40|4497.18|4496.58|4496.93|4496.33|4497.18|4496.58|4496.93|4496.33|16
1631164190000|2021-09-09 05:09:50|4497.05|4496.45|4497.18|4496.58|4497.18|4496.58|4497.05|4496.45|5
1631164200000|2021-09-09 05:10:00|||||||||5
1631164210000|2021-09-09 05:10:10|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|13
1631164220000|2021-09-09 05:10:20|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|28
1631164230000|2021-09-09 05:10:30|4497.93|4497.33|4497.93|4497.33|4497.93|4497.33|4497.93|4497.33|56
1631164240000|2021-09-09 05:10:40|4497.68|4497.08|4497.93|4497.33|4497.93|4497.33|4497.68|4497.08|45
1631164250000|2021-09-09 05:10:50|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|9
1631164260000|2021-09-09 05:11:00|4497.55|4496.95|4497.43|4496.83|4497.68|4497.08|4497.43|4496.83|38
1631164270000|2021-09-09 05:11:10|4497.68|4497.08|4497.43|4496.83|4497.68|4497.08|4497.43|4496.83|11
1631164290000|2021-09-09 05:11:30|4497.18|4496.58|4496.93|4496.33|4497.18|4496.58|4496.93|4496.33|94
1631164300000|2021-09-09 05:11:40|||||||||1
1631164310000|2021-09-09 05:11:50|||||||||17
1631164320000|2021-09-09 05:12:00|||||||||3
1631164330000|2021-09-09 05:12:10|4496.68|4496.08|4496.93|4496.33|4496.93|4496.33|4496.68|4496.08|142
1631164340000|2021-09-09 05:12:20|4496.68|4496.08|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|104
1631164360000|2021-09-09 05:12:40|||||||||140
1631164370000|2021-09-09 05:12:50|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|66
1631164380000|2021-09-09 05:13:00|4496.8|4496.2|4496.93|4496.33|4497.18|4496.58|4496.68|4496.08|71
1631164390000|2021-09-09 05:13:10|4497.18|4496.58|4496.93|4496.33|4497.18|4496.58|4496.93|4496.33|36
1631164400000|2021-09-09 05:13:20|||||||||2
1631164410000|2021-09-09 05:13:30|||||||||21
1631164420000|2021-09-09 05:13:40|||||||||17
1631164430000|2021-09-09 05:13:50|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|26
1631164440000|2021-09-09 05:14:00|||||||||30
1631164450000|2021-09-09 05:14:10|||||||||12
1631164460000|2021-09-09 05:14:20|||||||||35
1631164470000|2021-09-09 05:14:30|||||||||12
1631164480000|2021-09-09 05:14:40|||||||||9
1631164490000|2021-09-09 05:14:50|||||||||72
1631164500000|2021-09-09 05:15:00|||||||||45
1631164510000|2021-09-09 05:15:10|||||||||113
1631164520000|2021-09-09 05:15:20|||||||||22
1631164550000|2021-09-09 05:15:50|||||||||120
1631164560000|2021-09-09 05:16:00|||||||||11
1631164570000|2021-09-09 05:16:10|4496.93|4496.33|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|104
1631164580000|2021-09-09 05:16:20|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|187
1631164590000|2021-09-09 05:16:30|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|25
1631164600000|2021-09-09 05:16:40|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|37
1631164610000|2021-09-09 05:16:50|||||||||56
1631164620000|2021-09-09 05:17:00|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|31
1631164630000|2021-09-09 05:17:10|||||||||7
1631164640000|2021-09-09 05:17:20|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|42
1631164660000|2021-09-09 05:17:40|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|56
1631164670000|2021-09-09 05:17:50|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|19
1631164680000|2021-09-09 05:18:00|||||||||5
1631164690000|2021-09-09 05:18:10|||||||||9
1631164700000|2021-09-09 05:18:20|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|13
1631164710000|2021-09-09 05:18:30|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|41
1631164720000|2021-09-09 05:18:40|4497.68|4497.08|4497.43|4496.83|4497.68|4497.08|4497.43|4496.83|36
1631164730000|2021-09-09 05:18:50|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|13
1631164740000|2021-09-09 05:19:00|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|28
1631164750000|2021-09-09 05:19:10|||||||||6
1631164760000|2021-09-09 05:19:20|||||||||12
1631164770000|2021-09-09 05:19:30|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|16
1631164780000|2021-09-09 05:19:40|||||||||1
1631164790000|2021-09-09 05:19:50|||||||||6
1631164800000|2021-09-09 05:20:00|||||||||8
1631164810000|2021-09-09 05:20:10|4497.43|4496.83|4497.18|4496.58|4497.43|4496.83|4497.18|4496.58|55
1631164820000|2021-09-09 05:20:20|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|21
1631164830000|2021-09-09 05:20:30|4497.18|4496.58|4496.93|4496.33|4497.18|4496.58|4496.93|4496.33|16
1631164840000|2021-09-09 05:20:40|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|10
1631164860000|2021-09-09 05:21:00|||||||||3
1631164870000|2021-09-09 05:21:10|||||||||4
1631164880000|2021-09-09 05:21:20|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|13
1631164890000|2021-09-09 05:21:30|||||||||2
1631164900000|2021-09-09 05:21:40|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|21
1631164910000|2021-09-09 05:21:50|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|96
1631164920000|2021-09-09 05:22:00|4496.68|4496.08|4496.93|4496.33|4496.93|4496.33|4496.68|4496.08|36
1631164930000|2021-09-09 05:22:10|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|10
1631164960000|2021-09-09 05:22:40|4496.93|4496.33|4497.18|4496.58|4497.18|4496.58|4496.93|4496.33|29
1631164970000|2021-09-09 05:22:50|4497.05|4496.45|4496.93|4496.33|4497.05|4496.45|4496.93|4496.33|9
1631164980000|2021-09-09 05:23:00|||||||||1
1631165000000|2021-09-09 05:23:20|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|31
1631165010000|2021-09-09 05:23:30|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|42
1631165020000|2021-09-09 05:23:40|||||||||1
1631165040000|2021-09-09 05:24:00|4497.18|4496.58|4497.18|4496.58|4497.43|4496.83|4497.18|4496.58|85
1631165050000|2021-09-09 05:24:10|||||||||22
1631165060000|2021-09-09 05:24:20|||||||||12
1631165070000|2021-09-09 05:24:30|4497.05|4496.45|4496.93|4496.33|4497.05|4496.45|4496.93|4496.33|48
1631165080000|2021-09-09 05:24:40|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|15
1631165090000|2021-09-09 05:24:50|||||||||1
1631165100000|2021-09-09 05:25:00|||||||||5
1631165120000|2021-09-09 05:25:20|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|48
1631165130000|2021-09-09 05:25:30|||||||||6
1631165140000|2021-09-09 05:25:40|||||||||21
1631165150000|2021-09-09 05:25:50|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|62
1631165180000|2021-09-09 05:26:20|||||||||61
1631165190000|2021-09-09 05:26:30|4496.93|4496.33|4497.18|4496.58|4497.18|4496.58|4496.93|4496.33|13
1631165210000|2021-09-09 05:26:50|||||||||1
1631165220000|2021-09-09 05:27:00|||||||||8
1631165230000|2021-09-09 05:27:10|||||||||24
1631165240000|2021-09-09 05:27:20|||||||||1
1631165250000|2021-09-09 05:27:30|||||||||1
1631165270000|2021-09-09 05:27:50|4496.93|4496.33|4497.18|4496.58|4497.18|4496.58|4496.93|4496.33|9
1631165280000|2021-09-09 05:28:00|||||||||1
1631165290000|2021-09-09 05:28:10|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|20
1631165300000|2021-09-09 05:28:20|||||||||73
1631165310000|2021-09-09 05:28:30|4496.8|4496.2|4496.93|4496.33|4496.93|4496.33|4496.68|4496.08|63
1631165320000|2021-09-09 05:28:40|4496.68|4496.08|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|20
1631165330000|2021-09-09 05:28:50|||||||||8
1631165350000|2021-09-09 05:29:10|||||||||1
1631165370000|2021-09-09 05:29:30|4495.18|4494.58|4493.93|4493.33|4495.18|4494.58|4493.43|4492.83|1983
1631165380000|2021-09-09 05:29:40|4494.18|4493.58|4494.43|4493.83|4494.43|4493.83|4493.93|4493.33|131
1631165390000|2021-09-09 05:29:50|4494.18|4493.58|4494.18|4493.58|4494.18|4493.58|4494.18|4493.58|34
1631165400000|2021-09-09 05:30:00|4493.93|4493.33|4493.93|4493.33|4493.93|4493.33|4493.68|4493.08|152
1631165410000|2021-09-09 05:30:10|4494.18|4493.58|4494.68|4494.08|4494.68|4494.08|4494.18|4493.58|76
1631165420000|2021-09-09 05:30:20|4494.43|4493.83|4494.18|4493.58|4494.43|4493.83|4494.18|4493.58|43
1631165430000|2021-09-09 05:30:30|4494.43|4493.83|4494.18|4493.58|4494.43|4493.83|4494.18|4493.58|28
1631165440000|2021-09-09 05:30:40|4493.68|4493.08|4493.68|4493.08|4493.93|4493.33|4493.68|4493.08|74
1631165450000|2021-09-09 05:30:50|4493.55|4492.95|4493.43|4492.83|4493.55|4492.95|4493.43|4492.83|79
1631165460000|2021-09-09 05:31:00|4493.68|4493.08|4493.68|4493.08|4493.68|4493.08|4493.68|4493.08|47
1631165470000|2021-09-09 05:31:10|4493.43|4492.83|4493.43|4492.83|4493.43|4492.83|4493.43|4492.83|10
1631165480000|2021-09-09 05:31:20|4493.3|4492.7|4492.93|4492.33|4493.3|4492.7|4492.93|4492.33|77
1631165490000|2021-09-09 05:31:30|4492.43|4491.83|4492.68|4492.08|4492.68|4492.08|4492.43|4491.83|355
1631165500000|2021-09-09 05:31:40|4492.93|4492.33|4493.18|4492.58|4493.43|4492.83|4492.93|4492.33|103
1631165510000|2021-09-09 05:31:50|||||||||1
1631165520000|2021-09-09 05:32:00|4492.93|4492.33|4492.68|4492.08|4492.93|4492.33|4492.68|4492.08|61
1631165530000|2021-09-09 05:32:10|||||||||7
1631165540000|2021-09-09 05:32:20|4492.93|4492.33|4492.68|4492.08|4492.93|4492.33|4492.68|4492.08|47
1631165550000|2021-09-09 05:32:30|4492.43|4491.83|4492.68|4492.08|4492.68|4492.08|4492.43|4491.83|49
1631165560000|2021-09-09 05:32:40|||||||||14
1631165570000|2021-09-09 05:32:50|||||||||1
1631165580000|2021-09-09 05:33:00|4492.43|4491.83|4492.68|4492.08|4492.68|4492.08|4492.43|4491.83|59
1631165590000|2021-09-09 05:33:10|4492.93|4492.33|4492.93|4492.33|4492.93|4492.33|4492.93|4492.33|32
1631165600000|2021-09-09 05:33:20|4493.18|4492.58|4493.43|4492.83|4493.68|4493.08|4492.93|4492.33|136
1631165610000|2021-09-09 05:33:30|4493.18|4492.58|4493.43|4492.83|4493.43|4492.83|4493.18|4492.58|39
1631165620000|2021-09-09 05:33:40|4493.18|4492.58|4493.18|4492.58|4493.18|4492.58|4493.18|4492.58|5
1631165630000|2021-09-09 05:33:50|4492.93|4492.33|4492.93|4492.33|4492.93|4492.33|4492.93|4492.33|18
1631165640000|2021-09-09 05:34:00|4492.68|4492.08|4492.68|4492.08|4492.68|4492.08|4492.68|4492.08|61
1631165650000|2021-09-09 05:34:10|4492.43|4491.83|4492.43|4491.83|4492.43|4491.83|4492.43|4491.83|55
1631165660000|2021-09-09 05:34:20|||||||||11
1631165670000|2021-09-09 05:34:30|4492.68|4492.08|4492.43|4491.83|4492.68|4492.08|4492.43|4491.83|30
1631165680000|2021-09-09 05:34:40|||||||||20
1631165690000|2021-09-09 05:34:50|||||||||6
1631165700000|2021-09-09 05:35:00|4492.93|4492.33|4492.68|4492.08|4492.93|4492.33|4492.68|4492.08|91
1631165710000|2021-09-09 05:35:10|4492.93|4492.33|4493.18|4492.58|4493.18|4492.58|4492.93|4492.33|36
1631165720000|2021-09-09 05:35:20|||||||||13
1631165730000|2021-09-09 05:35:30|4492.93|4492.33|4493.18|4492.58|4493.18|4492.58|4492.93|4492.33|14
1631165740000|2021-09-09 05:35:40|4493.43|4492.83|4493.18|4492.58|4493.43|4492.83|4493.18|4492.58|27
1631165750000|2021-09-09 05:35:50|4492.93|4492.33|4492.93|4492.33|4492.93|4492.33|4492.93|4492.33|13
1631165760000|2021-09-09 05:36:00|||||||||3
1631165770000|2021-09-09 05:36:10|4493.18|4492.58|4493.18|4492.58|4493.18|4492.58|4493.18|4492.58|26
1631165780000|2021-09-09 05:36:20|4493.05|4492.45|4493.18|4492.58|4493.18|4492.58|4492.93|4492.33|32
1631165790000|2021-09-09 05:36:30|4493.43|4492.83|4493.18|4492.58|4493.43|4492.83|4493.18|4492.58|41
1631165800000|2021-09-09 05:36:40|4493.43|4492.83|4493.18|4492.58|4493.43|4492.83|4493.18|4492.58|16
1631165810000|2021-09-09 05:36:50|4493.43|4492.83|4493.68|4493.08|4493.68|4493.08|4493.43|4492.83|72
1631165820000|2021-09-09 05:37:00|4493.43|4492.83|4493.43|4492.83|4493.43|4492.83|4493.43|4492.83|11
1631165830000|2021-09-09 05:37:10|4493.68|4493.08|4493.43|4492.83|4493.68|4493.08|4493.43|4492.83|37
1631165840000|2021-09-09 05:37:20|||||||||13
1631165850000|2021-09-09 05:37:30|4493.18|4492.58|4493.18|4492.58|4493.18|4492.58|4493.18|4492.58|44
1631165860000|2021-09-09 05:37:40|||||||||12
1631165870000|2021-09-09 05:37:50|4493.43|4492.83|4493.43|4492.83|4493.43|4492.83|4493.43|4492.83|21
1631165880000|2021-09-09 05:38:00|4493.68|4493.08|4493.93|4493.33|4493.93|4493.33|4493.68|4493.08|53
1631165890000|2021-09-09 05:38:10|4494.18|4493.58|4494.43|4493.83|4494.43|4493.83|4494.18|4493.58|141
1631165900000|2021-09-09 05:38:20|4494.93|4494.33|4494.68|4494.08|4494.93|4494.33|4494.68|4494.08|146
1631165910000|2021-09-09 05:38:30|4494.93|4494.33|4495.18|4494.58|4495.18|4494.58|4494.93|4494.33|59
1631165920000|2021-09-09 05:38:40|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|137
1631165930000|2021-09-09 05:38:50|4495.68|4495.08|4495.93|4495.33|4495.93|4495.33|4495.68|4495.08|112
1631165940000|2021-09-09 05:39:00|4495.68|4495.08|4496.18|4495.58|4496.43|4495.83|4495.68|4495.08|228
1631165950000|2021-09-09 05:39:10|||||||||5
1631165970000|2021-09-09 05:39:30|||||||||13
1631165980000|2021-09-09 05:39:40|||||||||6
1631165990000|2021-09-09 05:39:50|4496.43|4495.83|4496.43|4495.83|4496.43|4495.83|4496.18|4495.58|67
1631166000000|2021-09-09 05:40:00|4496.3|4495.7|4496.43|4495.83|4496.43|4495.83|4496.18|4495.58|65
1631166010000|2021-09-09 05:40:10|4496.3|4495.7|4496.18|4495.58|4496.3|4495.7|4496.18|4495.58|19
1631166020000|2021-09-09 05:40:20|4496.05|4495.45|4495.68|4495.08|4496.05|4495.45|4495.68|4495.08|150
1631166030000|2021-09-09 05:40:30|||||||||24
1631166040000|2021-09-09 05:40:40|4495.93|4495.33|4495.68|4495.08|4495.93|4495.33|4495.68|4495.08|36
1631166060000|2021-09-09 05:41:00|||||||||1
1631166070000|2021-09-09 05:41:10|||||||||1
1631166080000|2021-09-09 05:41:20|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|25
1631166090000|2021-09-09 05:41:30|4495.18|4494.58|4494.93|4494.33|4495.18|4494.58|4494.93|4494.33|50
1631166100000|2021-09-09 05:41:40|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|4494.93|4494.33|51
1631166110000|2021-09-09 05:41:50|||||||||14
1631166120000|2021-09-09 05:42:00|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|12
1631166130000|2021-09-09 05:42:10|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|6
1631166140000|2021-09-09 05:42:20|||||||||3
1631166150000|2021-09-09 05:42:30|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|37
1631166160000|2021-09-09 05:42:40|||||||||10
1631166170000|2021-09-09 05:42:50|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|29
1631166180000|2021-09-09 05:43:00|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|21
1631166190000|2021-09-09 05:43:10|4495.18|4494.58|4495.43|4494.83|4495.43|4494.83|4495.18|4494.58|32
1631166200000|2021-09-09 05:43:20|4495.68|4495.08|4495.43|4494.83|4495.68|4495.08|4495.43|4494.83|29
1631166210000|2021-09-09 05:43:30|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|19
1631166220000|2021-09-09 05:43:40|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|10
1631166230000|2021-09-09 05:43:50|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|5
1631166240000|2021-09-09 05:44:00|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4
1631166260000|2021-09-09 05:44:20|4495.18|4494.58|4495.43|4494.83|4495.43|4494.83|4495.18|4494.58|61
1631166270000|2021-09-09 05:44:30|4495.18|4494.58|4495.18|4494.58|4495.43|4494.83|4495.18|4494.58|14
1631166280000|2021-09-09 05:44:40|||||||||1
1631166290000|2021-09-09 05:44:50|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|47
1631166300000|2021-09-09 05:45:00|4494.68|4494.08|4494.93|4494.33|4494.93|4494.33|4494.68|4494.08|27
1631166310000|2021-09-09 05:45:10|4495.18|4494.58|4494.93|4494.33|4495.18|4494.58|4494.93|4494.33|45
1631166320000|2021-09-09 05:45:20|4494.68|4494.08|4494.93|4494.33|4494.93|4494.33|4494.68|4494.08|14
1631166330000|2021-09-09 05:45:30|4494.68|4494.08|4494.68|4494.08|4494.93|4494.33|4494.68|4494.08|47
1631166340000|2021-09-09 05:45:40|4494.43|4493.83|4494.68|4494.08|4494.68|4494.08|4494.43|4493.83|30
1631166350000|2021-09-09 05:45:50|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|110
1631166360000|2021-09-09 05:46:00|||||||||3
1631166370000|2021-09-09 05:46:10|||||||||1
1631166380000|2021-09-09 05:46:20|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|13
1631166390000|2021-09-09 05:46:30|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|57
1631166400000|2021-09-09 05:46:40|||||||||2
1631166410000|2021-09-09 05:46:50|4495.3|4494.7|4495.68|4495.08|4495.68|4495.08|4495.3|4494.7|31
1631166420000|2021-09-09 05:47:00|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|21
1631166430000|2021-09-09 05:47:10|4495.68|4495.08|4495.68|4495.08|4495.68|4495.08|4495.68|4495.08|16
1631166440000|2021-09-09 05:47:20|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|24
1631166450000|2021-09-09 05:47:30|4495.68|4495.08|4495.68|4495.08|4495.68|4495.08|4495.43|4494.83|44
1631166460000|2021-09-09 05:47:40|||||||||5
1631166470000|2021-09-09 05:47:50|4495.93|4495.33|4496.18|4495.58|4496.18|4495.58|4495.93|4495.33|53
1631166480000|2021-09-09 05:48:00|4495.93|4495.33|4496.18|4495.58|4496.18|4495.58|4495.93|4495.33|43
1631166490000|2021-09-09 05:48:10|||||||||1
1631166500000|2021-09-09 05:48:20|4495.93|4495.33|4495.93|4495.33|4495.93|4495.33|4495.93|4495.33|20
1631166510000|2021-09-09 05:48:30|4496.18|4495.58|4496.18|4495.58|4496.18|4495.58|4496.18|4495.58|18
1631166520000|2021-09-09 05:48:40|4496.43|4495.83|4496.18|4495.58|4496.43|4495.83|4496.18|4495.58|31
1631166530000|2021-09-09 05:48:50|||||||||9
1631166540000|2021-09-09 05:49:00|4496.43|4495.83|4496.43|4495.83|4496.43|4495.83|4496.43|4495.83|40
1631166550000|2021-09-09 05:49:10|4496.68|4496.08|4496.93|4496.33|4497.18|4496.58|4496.68|4496.08|111
1631166560000|2021-09-09 05:49:20|||||||||11
1631166570000|2021-09-09 05:49:30|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4496.93|4496.33|90
1631166580000|2021-09-09 05:49:40|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|51
1631166590000|2021-09-09 05:49:50|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|73
1631166600000|2021-09-09 05:50:00|4496.93|4496.33|4497.18|4496.58|4497.18|4496.58|4496.93|4496.33|16
1631166610000|2021-09-09 05:50:10|4497.43|4496.83|4497.18|4496.58|4497.43|4496.83|4497.18|4496.58|39
1631166620000|2021-09-09 05:50:20|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|32
1631166630000|2021-09-09 05:50:30|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|9
1631166650000|2021-09-09 05:50:50|4496.93|4496.33|4497.18|4496.58|4497.18|4496.58|4496.93|4496.33|14
1631166660000|2021-09-09 05:51:00|4496.93|4496.33|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|17
1631166670000|2021-09-09 05:51:10|4496.43|4495.83|4496.43|4495.83|4496.43|4495.83|4496.43|4495.83|16
1631166680000|2021-09-09 05:51:20|4496.18|4495.58|4496.18|4495.58|4496.18|4495.58|4496.18|4495.58|23
1631166690000|2021-09-09 05:51:30|4495.93|4495.33|4496.18|4495.58|4496.18|4495.58|4495.93|4495.33|26
1631166700000|2021-09-09 05:51:40|||||||||4
1631166710000|2021-09-09 05:51:50|4496.43|4495.83|4496.43|4495.83|4496.43|4495.83|4496.43|4495.83|15
1631166720000|2021-09-09 05:52:00|||||||||7
1631166730000|2021-09-09 05:52:10|4496.18|4495.58|4496.18|4495.58|4496.18|4495.58|4496.18|4495.58|13
1631166740000|2021-09-09 05:52:20|4496.43|4495.83|4496.18|4495.58|4496.43|4495.83|4496.18|4495.58|35
1631166750000|2021-09-09 05:52:30|4495.93|4495.33|4495.93|4495.33|4495.93|4495.33|4495.93|4495.33|51
1631166760000|2021-09-09 05:52:40|4495.68|4495.08|4495.68|4495.08|4495.68|4495.08|4495.68|4495.08|45
1631166770000|2021-09-09 05:52:50|4495.43|4494.83|4495.68|4495.08|4495.68|4495.08|4495.43|4494.83|54
1631166780000|2021-09-09 05:53:00|||||||||6
1631166790000|2021-09-09 05:53:10|4495.8|4495.2|4495.93|4495.33|4495.93|4495.33|4495.8|4495.2|19
1631166800000|2021-09-09 05:53:20|4496.18|4495.58|4495.93|4495.33|4496.18|4495.58|4495.93|4495.33|20
1631166810000|2021-09-09 05:53:30|||||||||1
1631166820000|2021-09-09 05:53:40|4495.68|4495.08|4495.68|4495.08|4495.68|4495.08|4495.43|4494.83|47
1631166830000|2021-09-09 05:53:50|||||||||3
1631166840000|2021-09-09 05:54:00|||||||||19
1631166860000|2021-09-09 05:54:20|4495.93|4495.33|4495.93|4495.33|4495.93|4495.33|4495.93|4495.33|8
1631166870000|2021-09-09 05:54:30|||||||||12
1631166880000|2021-09-09 05:54:40|4495.68|4495.08|4495.68|4495.08|4495.68|4495.08|4495.68|4495.08|5
1631166890000|2021-09-09 05:54:50|4495.43|4494.83|4495.68|4495.08|4495.68|4495.08|4495.18|4494.58|126
1631166900000|2021-09-09 05:55:00|4495.43|4494.83|4495.93|4495.33|4496.18|4495.58|4495.43|4494.83|73
1631166910000|2021-09-09 05:55:10|4495.68|4495.08|4495.68|4495.08|4495.68|4495.08|4495.68|4495.08|16
1631166920000|2021-09-09 05:55:20|||||||||6
1631166930000|2021-09-09 05:55:30|4495.93|4495.33|4495.68|4495.08|4495.93|4495.33|4495.68|4495.08|30
1631166940000|2021-09-09 05:55:40|||||||||3
1631166950000|2021-09-09 05:55:50|4495.93|4495.33|4495.93|4495.33|4495.93|4495.33|4495.93|4495.33|76
1631166960000|2021-09-09 05:56:00|4495.8|4495.2|4495.93|4495.33|4495.93|4495.33|4495.68|4495.08|14
1631166970000|2021-09-09 05:56:10|4495.68|4495.08|4495.68|4495.08|4495.8|4495.2|4495.68|4495.08|15
1631166980000|2021-09-09 05:56:20|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|32
1631166990000|2021-09-09 05:56:30|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|7
1631167000000|2021-09-09 05:56:40|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|43
1631167010000|2021-09-09 05:56:50|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|81
1631167020000|2021-09-09 05:57:00|||||||||11
1631167030000|2021-09-09 05:57:10|||||||||5
1631167040000|2021-09-09 05:57:20|4494.93|4494.33|4494.68|4494.08|4494.93|4494.33|4494.68|4494.08|48
1631167050000|2021-09-09 05:57:30|4494.43|4493.83|4494.43|4493.83|4494.43|4493.83|4494.43|4493.83|85
1631167060000|2021-09-09 05:57:40|4494.18|4493.58|4494.18|4493.58|4494.43|4493.83|4494.18|4493.58|106
1631167070000|2021-09-09 05:57:50|4494.43|4493.83|4494.93|4494.33|4494.93|4494.33|4494.43|4493.83|64
1631167080000|2021-09-09 05:58:00|4495.18|4494.58|4494.93|4494.33|4495.18|4494.58|4494.93|4494.33|109
1631167090000|2021-09-09 05:58:10|4495.18|4494.58|4494.93|4494.33|4495.18|4494.58|4494.93|4494.33|55
1631167100000|2021-09-09 05:58:20|4495.05|4494.45|4494.93|4494.33|4495.05|4494.45|4494.93|4494.33|20
1631167110000|2021-09-09 05:58:30|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|12
1631167120000|2021-09-09 05:58:40|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|31
1631167130000|2021-09-09 05:58:50|4494.68|4494.08|4494.93|4494.33|4494.93|4494.33|4494.68|4494.08|9
1631167140000|2021-09-09 05:59:00|4494.68|4494.08|4494.43|4493.83|4494.93|4494.33|4494.43|4493.83|37
1631167150000|2021-09-09 05:59:10|4494.68|4494.08|4494.43|4493.83|4494.68|4494.08|4494.43|4493.83|31
1631167160000|2021-09-09 05:59:20|4494.18|4493.58|4494.18|4493.58|4494.43|4493.83|4494.18|4493.58|42
1631167170000|2021-09-09 05:59:30|4493.93|4493.33|4494.18|4493.58|4494.18|4493.58|4493.93|4493.33|45
1631167180000|2021-09-09 05:59:40|4493.93|4493.33|4494.43|4493.83|4494.43|4493.83|4493.93|4493.33|26
1631167190000|2021-09-09 05:59:50|4494.18|4493.58|4493.93|4493.33|4494.18|4493.58|4493.93|4493.33|18
1631167200000|2021-09-09 06:00:00|4493.68|4493.08|4494.68|4494.08|4494.68|4494.08|4493.68|4493.08|111
1631167210000|2021-09-09 06:00:10|4494.93|4494.33|4495.18|4494.58|4495.43|4494.83|4494.93|4494.33|140
1631167220000|2021-09-09 06:00:20|4494.93|4494.33|4494.93|4494.33|4495.43|4494.83|4494.93|4494.33|93
1631167230000|2021-09-09 06:00:30|||||||||37
1631167240000|2021-09-09 06:00:40|4495.05|4494.45|4494.43|4493.83|4495.18|4494.58|4494.43|4493.83|32
1631167250000|2021-09-09 06:00:50|4494.18|4493.58|4494.43|4493.83|4494.68|4494.08|4494.18|4493.58|29
1631167260000|2021-09-09 06:01:00|4494.68|4494.08|4495.18|4494.58|4495.18|4494.58|4494.43|4493.83|22
1631167270000|2021-09-09 06:01:10|4495.43|4494.83|4495.18|4494.58|4495.93|4495.33|4495.18|4494.58|78
1631167280000|2021-09-09 06:01:20|4494.93|4494.33|4495.43|4494.83|4495.43|4494.83|4494.93|4494.33|15
1631167290000|2021-09-09 06:01:30|4495.18|4494.58|4494.93|4494.33|4495.43|4494.83|4494.93|4494.33|69
1631167300000|2021-09-09 06:01:40|4495.18|4494.58|4493.43|4492.83|4495.18|4494.58|4493.43|4492.83|189
1631167310000|2021-09-09 06:01:50|4493.68|4493.08|4493.68|4493.08|4493.93|4493.33|4493.68|4493.08|55
1631167320000|2021-09-09 06:02:00|4493.55|4492.95|4494.43|4493.83|4494.43|4493.83|4493.55|4492.95|69
1631167330000|2021-09-09 06:02:10|4494.18|4493.58|4493.93|4493.33|4494.18|4493.58|4493.93|4493.33|24
1631167340000|2021-09-09 06:02:20|4493.68|4493.08|4494.18|4493.58|4494.18|4493.58|4493.68|4493.08|48
1631167350000|2021-09-09 06:02:30|4494.05|4493.45|4494.18|4493.58|4494.18|4493.58|4493.93|4493.33|36
1631167360000|2021-09-09 06:02:40|4493.93|4493.33|4494.43|4493.83|4494.43|4493.83|4493.93|4493.33|38
1631167370000|2021-09-09 06:02:50|4494.68|4494.08|4494.68|4494.08|4494.93|4494.33|4494.68|4494.08|63
1631167380000|2021-09-09 06:03:00|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.68|4494.08|35
1631167390000|2021-09-09 06:03:10|4495.18|4494.58|4495.43|4494.83|4495.68|4495.08|4495.18|4494.58|78
1631167400000|2021-09-09 06:03:20|4495.18|4494.58|4495.43|4494.83|4495.43|4494.83|4495.18|4494.58|44
1631167410000|2021-09-09 06:03:30|4495.68|4495.08|4495.43|4494.83|4495.68|4495.08|4495.18|4494.58|75
1631167420000|2021-09-09 06:03:40|4495.55|4494.95|4495.68|4495.08|4495.68|4495.08|4495.43|4494.83|21
1631167430000|2021-09-09 06:03:50|4495.43|4494.83|4495.43|4494.83|4495.68|4495.08|4495.43|4494.83|22
1631167440000|2021-09-09 06:04:00|4495.55|4494.95|4495.18|4494.58|4495.55|4494.95|4495.18|4494.58|25
1631167450000|2021-09-09 06:04:10|4494.93|4494.33|4495.43|4494.83|4495.43|4494.83|4494.93|4494.33|64
1631167460000|2021-09-09 06:04:20|4495.68|4495.08|4495.43|4494.83|4495.68|4495.08|4495.43|4494.83|15
1631167470000|2021-09-09 06:04:30|4495.55|4494.95|4496.43|4495.83|4496.43|4495.83|4495.55|4494.95|153
1631167480000|2021-09-09 06:04:40|4496.18|4495.58|4496.18|4495.58|4496.43|4495.83|4496.18|4495.58|38
1631167490000|2021-09-09 06:04:50|4495.93|4495.33|4496.43|4495.83|4496.43|4495.83|4495.93|4495.33|51
1631167500000|2021-09-09 06:05:00|4496.18|4495.58|4496.43|4495.83|4496.43|4495.83|4496.18|4495.58|586
1631167510000|2021-09-09 06:05:10|4496.18|4495.58|4496.18|4495.58|4496.18|4495.58|4496.18|4495.58|36
1631167520000|2021-09-09 06:05:20|4496.43|4495.83|4497.18|4496.58|4497.18|4496.58|4496.3|4495.7|89
1631167530000|2021-09-09 06:05:30|4496.93|4496.33|4497.18|4496.58|4497.18|4496.58|4496.93|4496.33|36
1631167540000|2021-09-09 06:05:40|4496.93|4496.33|4496.43|4495.83|4496.93|4496.33|4496.43|4495.83|20
1631167550000|2021-09-09 06:05:50|4496.18|4495.58|4496.18|4495.58|4496.43|4495.83|4496.18|4495.58|51
1631167560000|2021-09-09 06:06:00|4496.43|4495.83|4496.68|4496.08|4496.68|4496.08|4496.43|4495.83|17
1631167570000|2021-09-09 06:06:10|4496.43|4495.83|4496.3|4495.7|4496.43|4495.83|4496.18|4495.58|116
1631167580000|2021-09-09 06:06:20|4496.43|4495.83|4495.68|4495.08|4496.43|4495.83|4495.68|4495.08|29
1631167590000|2021-09-09 06:06:30|4495.93|4495.33|4496.18|4495.58|4496.18|4495.58|4495.68|4495.08|43
1631167600000|2021-09-09 06:06:40|4495.93|4495.33|4495.93|4495.33|4495.93|4495.33|4495.93|4495.33|13
1631167610000|2021-09-09 06:06:50|4495.68|4495.08|4495.68|4495.08|4495.93|4495.33|4495.68|4495.08|64
1631167620000|2021-09-09 06:07:00|4495.93|4495.33|4495.93|4495.33|4496.18|4495.58|4495.43|4494.83|137
1631167630000|2021-09-09 06:07:10|4496.05|4495.45|4495.93|4495.33|4496.05|4495.45|4495.93|4495.33|4
1631167640000|2021-09-09 06:07:20|4495.68|4495.08|4495.43|4494.83|4495.8|4495.2|4495.43|4494.83|32
1631167650000|2021-09-09 06:07:30|4495.68|4495.08|4495.68|4495.08|4495.68|4495.08|4495.43|4494.83|16
1631167660000|2021-09-09 06:07:40|4495.93|4495.33|4495.93|4495.33|4495.93|4495.33|4495.68|4495.08|23
1631167670000|2021-09-09 06:07:50|4495.68|4495.08|4495.43|4494.83|4495.68|4495.08|4495.43|4494.83|21
1631167680000|2021-09-09 06:08:00|||||||||4
1631167690000|2021-09-09 06:08:10|4495.68|4495.08|4495.43|4494.83|4495.68|4495.08|4495.43|4494.83|34
1631167700000|2021-09-09 06:08:20|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|24
1631167710000|2021-09-09 06:08:30|4495.18|4494.58|4494.93|4494.33|4495.18|4494.58|4494.93|4494.33|22
1631167720000|2021-09-09 06:08:40|4494.68|4494.08|4494.68|4494.08|4494.93|4494.33|4494.68|4494.08|37
1631167730000|2021-09-09 06:08:50|4494.93|4494.33|4495.18|4494.58|4495.18|4494.58|4494.93|4494.33|23
1631167740000|2021-09-09 06:09:00|4495.43|4494.83|4495.43|4494.83|4495.68|4495.08|4495.05|4494.45|56
1631167750000|2021-09-09 06:09:10|4495.3|4494.7|4495.68|4495.08|4495.68|4495.08|4495.3|4494.7|13
1631167760000|2021-09-09 06:09:20|4495.43|4494.83|4495.43|4494.83|4495.55|4494.95|4495.43|4494.83|4
1631167770000|2021-09-09 06:09:30|4495.18|4494.58|4495.18|4494.58|4495.43|4494.83|4495.18|4494.58|20
1631167780000|2021-09-09 06:09:40|4495.43|4494.83|4495.68|4495.08|4495.68|4495.08|4495.3|4494.7|9
1631167790000|2021-09-09 06:09:50|4495.55|4494.95|4495.68|4495.08|4495.68|4495.08|4495.43|4494.83|21
1631167800000|2021-09-09 06:10:00|4495.43|4494.83|4495.18|4494.58|4495.43|4494.83|4495.18|4494.58|49
1631167810000|2021-09-09 06:10:10|4495.43|4494.83|4495.68|4495.08|4495.68|4495.08|4495.43|4494.83|35
1631167820000|2021-09-09 06:10:20|4495.55|4494.95|4495.43|4494.83|4495.55|4494.95|4495.43|4494.83|16
1631167830000|2021-09-09 06:10:30|4495.18|4494.58|4495.68|4495.08|4495.68|4495.08|4495.18|4494.58|36
1631167840000|2021-09-09 06:10:40|4495.93|4495.33|4495.93|4495.33|4496.18|4495.58|4495.93|4495.33|19
1631167850000|2021-09-09 06:10:50|4495.68|4495.08|4495.68|4495.08|4495.68|4495.08|4495.43|4494.83|9
1631167860000|2021-09-09 06:11:00|4495.93|4495.33|4495.93|4495.33|4495.93|4495.33|4495.68|4495.08|14
1631167870000|2021-09-09 06:11:10|4495.68|4495.08|4495.93|4495.33|4495.93|4495.33|4495.68|4495.08|14
1631167880000|2021-09-09 06:11:20|4495.68|4495.08|4495.68|4495.08|4495.93|4495.33|4495.68|4495.08|27
1631167890000|2021-09-09 06:11:30|4495.8|4495.2|4495.93|4495.33|4495.93|4495.33|4495.68|4495.08|30
1631167900000|2021-09-09 06:11:40|4495.68|4495.08|4495.68|4495.08|4495.93|4495.33|4495.68|4495.08|12
1631167910000|2021-09-09 06:11:50|||||||||2
1631167920000|2021-09-09 06:12:00|4495.93|4495.33|4496.18|4495.58|4496.18|4495.58|4495.93|4495.33|34
1631167930000|2021-09-09 06:12:10|4495.93|4495.33|4495.93|4495.33|4496.18|4495.58|4495.93|4495.33|9
1631167940000|2021-09-09 06:12:20|4496.05|4495.45|4496.18|4495.58|4496.18|4495.58|4495.93|4495.33|60
1631167950000|2021-09-09 06:12:30|4496.43|4495.83|4496.43|4495.83|4496.68|4496.08|4496.43|4495.83|28
1631167960000|2021-09-09 06:12:40|4496.68|4496.08|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|12
1631167970000|2021-09-09 06:12:50|4496.43|4495.83|4496.68|4496.08|4496.68|4496.08|4496.43|4495.83|14
1631167980000|2021-09-09 06:13:00|4496.93|4496.33|4496.43|4495.83|4496.93|4496.33|4496.43|4495.83|34
1631167990000|2021-09-09 06:13:10|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|12
1631168000000|2021-09-09 06:13:20|4496.93|4496.33|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|16
1631168010000|2021-09-09 06:13:30|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|26
1631168020000|2021-09-09 06:13:40|||||||||13
1631168030000|2021-09-09 06:13:50|4497.18|4496.58|4496.93|4496.33|4497.18|4496.58|4496.93|4496.33|17
1631168040000|2021-09-09 06:14:00|4497.05|4496.45|4497.18|4496.58|4497.18|4496.58|4496.93|4496.33|27
1631168050000|2021-09-09 06:14:10|4497.43|4496.83|4497.43|4496.83|4497.68|4497.08|4497.43|4496.83|39
1631168060000|2021-09-09 06:14:20|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|50
1631168070000|2021-09-09 06:14:30|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|4497.18|4496.58|35
1631168080000|2021-09-09 06:14:40|4497.55|4496.95|4497.68|4497.08|4497.68|4497.08|4497.55|4496.95|19
1631168090000|2021-09-09 06:14:50|4497.43|4496.83|4497.68|4497.08|4497.68|4497.08|4497.43|4496.83|12
1631168100000|2021-09-09 06:15:00|4497.43|4496.83|4497.68|4497.08|4497.68|4497.08|4497.43|4496.83|15
1631168110000|2021-09-09 06:15:10|4497.55|4496.95|4497.68|4497.08|4498.18|4497.58|4497.43|4496.83|132
1631168120000|2021-09-09 06:15:20|4497.93|4497.33|4498.18|4497.58|4498.43|4497.83|4497.93|4497.33|82
1631168130000|2021-09-09 06:15:30|4497.93|4497.33|4498.18|4497.58|4498.18|4497.58|4497.93|4497.33|11
1631168140000|2021-09-09 06:15:40|4498.43|4497.83|4498.18|4497.58|4498.43|4497.83|4498.18|4497.58|27
1631168150000|2021-09-09 06:15:50|4497.93|4497.33|4498.18|4497.58|4498.18|4497.58|4497.93|4497.33|20
1631168160000|2021-09-09 06:16:00|4497.93|4497.33|4497.93|4497.33|4497.93|4497.33|4497.93|4497.33|21
1631168170000|2021-09-09 06:16:10|4498.18|4497.58|4498.18|4497.58|4498.18|4497.58|4497.93|4497.33|27
1631168180000|2021-09-09 06:16:20|4497.93|4497.33|4498.18|4497.58|4498.18|4497.58|4497.93|4497.33|64
1631168190000|2021-09-09 06:16:30|4498.43|4497.83|4498.18|4497.58|4498.43|4497.83|4498.18|4497.58|37
1631168200000|2021-09-09 06:16:40|4497.93|4497.33|4498.18|4497.58|4498.18|4497.58|4497.93|4497.33|17
1631168210000|2021-09-09 06:16:50|||||||||10
1631168220000|2021-09-09 06:17:00|4498.43|4497.83|4498.18|4497.58|4498.43|4497.83|4498.18|4497.58|28
1631168230000|2021-09-09 06:17:10|4498.43|4497.83|4498.43|4497.83|4498.43|4497.83|4498.43|4497.83|70
1631168240000|2021-09-09 06:17:20|4498.18|4497.58|4498.18|4497.58|4498.18|4497.58|4498.18|4497.58|16
1631168250000|2021-09-09 06:17:30|||||||||2
1631168260000|2021-09-09 06:17:40|4497.93|4497.33|4497.93|4497.33|4497.93|4497.33|4497.93|4497.33|18
1631168270000|2021-09-09 06:17:50|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|25
1631168280000|2021-09-09 06:18:00|4497.93|4497.33|4497.68|4497.08|4497.93|4497.33|4497.68|4497.08|42
1631168290000|2021-09-09 06:18:10|4497.43|4496.83|4497.18|4496.58|4497.43|4496.83|4497.18|4496.58|80
1631168300000|2021-09-09 06:18:20|4497.43|4496.83|4497.68|4497.08|4497.68|4497.08|4497.43|4496.83|53
1631168310000|2021-09-09 06:18:30|4497.43|4496.83|4497.18|4496.58|4497.43|4496.83|4497.18|4496.58|54
1631168320000|2021-09-09 06:18:40|4497.3|4496.7|4497.43|4496.83|4497.43|4496.83|4497.18|4496.58|46
1631168330000|2021-09-09 06:18:50|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|6
1631168340000|2021-09-09 06:19:00|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|4497.18|4496.58|32
1631168350000|2021-09-09 06:19:10|4497.18|4496.58|4497.43|4496.83|4497.43|4496.83|4497.18|4496.58|15
1631168360000|2021-09-09 06:19:20|4497.18|4496.58|4497.18|4496.58|4497.43|4496.83|4497.18|4496.58|25
1631168370000|2021-09-09 06:19:30|4497.43|4496.83|4497.43|4496.83|4497.43|4496.83|4497.18|4496.58|14
1631168380000|2021-09-09 06:19:40|4497.18|4496.58|4497.43|4496.83|4497.43|4496.83|4497.18|4496.58|55
1631168390000|2021-09-09 06:19:50|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|30
1631168400000|2021-09-09 06:20:00|4497.43|4496.83|4497.93|4497.33|4497.93|4497.33|4497.18|4496.58|66
1631168410000|2021-09-09 06:20:10|4498.18|4497.58|4498.18|4497.58|4498.18|4497.58|4498.18|4497.58|45
1631168420000|2021-09-09 06:20:20|4498.43|4497.83|4498.43|4497.83|4498.68|4498.08|4498.43|4497.83|32
1631168430000|2021-09-09 06:20:30|4498.68|4498.08|4498.93|4498.33|4498.93|4498.33|4498.68|4498.08|57
1631168440000|2021-09-09 06:20:40|4498.8|4498.2|4498.68|4498.08|4498.93|4498.33|4498.68|4498.08|40
1631168450000|2021-09-09 06:20:50|4498.8|4498.2|4498.93|4498.33|4498.93|4498.33|4498.68|4498.08|29
1631168460000|2021-09-09 06:21:00|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|73
1631168470000|2021-09-09 06:21:10|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|59
1631168480000|2021-09-09 06:21:20|4499.93|4499.33|4499.68|4499.08|4499.93|4499.33|4499.68|4499.08|78
1631168490000|2021-09-09 06:21:30|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|49
1631168500000|2021-09-09 06:21:40|||||||||1
1631168510000|2021-09-09 06:21:50|4499.18|4498.58|4498.93|4498.33|4499.18|4498.58|4498.68|4498.08|58
1631168520000|2021-09-09 06:22:00|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|4498.93|4498.33|45
1631168530000|2021-09-09 06:22:10|4498.93|4498.33|4499.18|4498.58|4499.18|4498.58|4498.93|4498.33|12
1631168540000|2021-09-09 06:22:20|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|6
1631168550000|2021-09-09 06:22:30|4498.68|4498.08|4498.68|4498.08|4498.8|4498.2|4498.68|4498.08|60
1631168560000|2021-09-09 06:22:40|4498.93|4498.33|4498.68|4498.08|4498.93|4498.33|4498.68|4498.08|28
1631168570000|2021-09-09 06:22:50|4498.93|4498.33|4499.18|4498.58|4499.18|4498.58|4498.93|4498.33|12
1631168580000|2021-09-09 06:23:00|4499.43|4498.83|4499.68|4499.08|4499.93|4499.33|4499.18|4498.58|87
1631168590000|2021-09-09 06:23:10|4499.93|4499.33|4499.68|4499.08|4499.93|4499.33|4499.68|4499.08|41
1631168600000|2021-09-09 06:23:20|4499.43|4498.83|4499.68|4499.08|4499.68|4499.08|4499.43|4498.83|46
1631168610000|2021-09-09 06:23:30|4499.43|4498.83|4499.68|4499.08|4499.68|4499.08|4499.43|4498.83|32
1631168620000|2021-09-09 06:23:40|4499.43|4498.83|4499.18|4498.58|4499.43|4498.83|4499.18|4498.58|40
1631168630000|2021-09-09 06:23:50|4499.43|4498.83|4499.18|4498.58|4499.43|4498.83|4499.18|4498.58|8
1631168640000|2021-09-09 06:24:00|4498.93|4498.33|4498.93|4498.33|4499.18|4498.58|4498.93|4498.33|35
1631168650000|2021-09-09 06:24:10|4498.68|4498.08|4498.93|4498.33|4498.93|4498.33|4498.68|4498.08|48
1631168660000|2021-09-09 06:24:20|4499.18|4498.58|4498.93|4498.33|4499.18|4498.58|4498.93|4498.33|26
1631168670000|2021-09-09 06:24:30|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|4498.43|4497.83|34
1631168680000|2021-09-09 06:24:40|4498.43|4497.83|4498.68|4498.08|4498.68|4498.08|4498.43|4497.83|30
1631168690000|2021-09-09 06:24:50|4498.93|4498.33|4498.43|4497.83|4498.93|4498.33|4498.43|4497.83|41
1631168700000|2021-09-09 06:25:00|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|14
1631168720000|2021-09-09 06:25:20|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|56
1631168730000|2021-09-09 06:25:30|4499.18|4498.58|4498.93|4498.33|4499.18|4498.58|4498.93|4498.33|39
1631168740000|2021-09-09 06:25:40|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|4498.93|4498.33|17
1631168750000|2021-09-09 06:25:50|||||||||20
1631168770000|2021-09-09 06:26:10|4499.43|4498.83|4499.18|4498.58|4499.43|4498.83|4499.18|4498.58|60
1631168790000|2021-09-09 06:26:30|||||||||2
1631168810000|2021-09-09 06:26:50|4498.93|4498.33|4498.68|4498.08|4498.93|4498.33|4498.68|4498.08|43
1631168820000|2021-09-09 06:27:00|4498.43|4497.83|4498.68|4498.08|4498.68|4498.08|4498.43|4497.83|38
1631168830000|2021-09-09 06:27:10|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|27
1631168840000|2021-09-09 06:27:20|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|33
1631168850000|2021-09-09 06:27:30|||||||||10
1631168860000|2021-09-09 06:27:40|4498.43|4497.83|4498.43|4497.83|4498.43|4497.83|4498.18|4497.58|115
1631168870000|2021-09-09 06:27:50|4498.68|4498.08|4498.68|4498.08|4498.93|4498.33|4498.68|4498.08|24
1631168880000|2021-09-09 06:28:00|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|4498.68|4498.08|58
1631168890000|2021-09-09 06:28:10|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|4498.93|4498.33|32
1631168900000|2021-09-09 06:28:20|4499.43|4498.83|4499.18|4498.58|4499.43|4498.83|4499.18|4498.58|25
1631168910000|2021-09-09 06:28:30|4498.93|4498.33|4499.05|4498.45|4499.05|4498.45|4498.93|4498.33|13
1631168920000|2021-09-09 06:28:40|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|4498.93|4498.33|8
1631168930000|2021-09-09 06:28:50|4499.05|4498.45|4499.18|4498.58|4499.18|4498.58|4498.93|4498.33|11
1631168940000|2021-09-09 06:29:00|4499.43|4498.83|4499.18|4498.58|4499.43|4498.83|4499.18|4498.58|58
1631168950000|2021-09-09 06:29:10|4499.05|4498.45|4499.18|4498.58|4499.18|4498.58|4499.05|4498.45|11
1631168960000|2021-09-09 06:29:20|||||||||2
1631168970000|2021-09-09 06:29:30|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|11
1631168980000|2021-09-09 06:29:40|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|12
1631168990000|2021-09-09 06:29:50|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|24
1631169000000|2021-09-09 06:30:00|4498.68|4498.08|4499.18|4498.58|4499.18|4498.58|4498.68|4498.08|36
1631169010000|2021-09-09 06:30:10|||||||||6
1631169020000|2021-09-09 06:30:20|||||||||9
1631169030000|2021-09-09 06:30:30|4498.93|4498.33|4499.18|4498.58|4499.43|4498.83|4498.93|4498.33|38
1631169040000|2021-09-09 06:30:40|4499.43|4498.83|4499.18|4498.58|4499.43|4498.83|4499.18|4498.58|9
1631169050000|2021-09-09 06:30:50|4498.93|4498.33|4499.18|4498.58|4499.18|4498.58|4498.93|4498.33|8
1631169060000|2021-09-09 06:31:00|4499.43|4498.83|4499.18|4498.58|4499.43|4498.83|4499.18|4498.58|22
1631169070000|2021-09-09 06:31:10|4499.3|4498.7|4499.18|4498.58|4499.3|4498.7|4499.18|4498.58|9
1631169080000|2021-09-09 06:31:20|||||||||3
1631169090000|2021-09-09 06:31:30|||||||||3
1631169100000|2021-09-09 06:31:40|||||||||6
1631169110000|2021-09-09 06:31:50|4498.93|4498.33|4498.93|4498.33|4499.18|4498.58|4498.93|4498.33|33
1631169120000|2021-09-09 06:32:00|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|10
1631169130000|2021-09-09 06:32:10|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|4498.93|4498.33|38
1631169140000|2021-09-09 06:32:20|||||||||1
1631169150000|2021-09-09 06:32:30|4499.18|4498.58|4499.43|4498.83|4499.43|4498.83|4499.18|4498.58|48
1631169160000|2021-09-09 06:32:40|4499.3|4498.7|4499.43|4498.83|4499.43|4498.83|4499.3|4498.7|11
1631169170000|2021-09-09 06:32:50|4499.3|4498.7|4499.18|4498.58|4499.43|4498.83|4499.18|4498.58|67
1631169180000|2021-09-09 06:33:00|4499.05|4498.45|4498.93|4498.33|4499.05|4498.45|4498.93|4498.33|25
1631169190000|2021-09-09 06:33:10|||||||||25
1631169200000|2021-09-09 06:33:20|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|7
1631169210000|2021-09-09 06:33:30|||||||||34
1631169220000|2021-09-09 06:33:40|4498.55|4497.95|4498.55|4497.95|4498.55|4497.95|4498.55|4497.95|20
1631169230000|2021-09-09 06:33:50|4498.68|4498.08|4497.93|4497.33|4498.68|4498.08|4497.93|4497.33|102
1631169240000|2021-09-09 06:34:00|4497.68|4497.08|4497.18|4496.58|4497.68|4497.08|4497.18|4496.58|386
1631169250000|2021-09-09 06:34:10|||||||||37
1631169260000|2021-09-09 06:34:20|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|232
1631169270000|2021-09-09 06:34:30|||||||||67
1631169280000|2021-09-09 06:34:40|||||||||15
1631169290000|2021-09-09 06:34:50|4496.68|4496.08|4496.93|4496.33|4496.93|4496.33|4496.68|4496.08|44
1631169300000|2021-09-09 06:35:00|4497.18|4496.58|4496.68|4496.08|4497.18|4496.58|4496.68|4496.08|88
1631169310000|2021-09-09 06:35:10|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|66
1631169320000|2021-09-09 06:35:20|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|70
1631169330000|2021-09-09 06:35:30|4496.93|4496.33|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|126
1631169340000|2021-09-09 06:35:40|||||||||5
1631169350000|2021-09-09 06:35:50|4496.43|4495.83|4496.18|4495.58|4496.43|4495.83|4496.18|4495.58|147
1631169360000|2021-09-09 06:36:00|4496.43|4495.83|4496.68|4496.08|4496.68|4496.08|4496.43|4495.83|136
1631169370000|2021-09-09 06:36:10|||||||||10
1631169380000|2021-09-09 06:36:20|4496.93|4496.33|4497.18|4496.58|4497.43|4496.83|4496.93|4496.33|78
1631169390000|2021-09-09 06:36:30|||||||||1
1631169400000|2021-09-09 06:36:40|||||||||7
1631169410000|2021-09-09 06:36:50|4496.93|4496.33|4496.18|4495.58|4496.93|4496.33|4496.18|4495.58|92
1631169420000|2021-09-09 06:37:00|4496.43|4495.83|4495.8|4495.2|4496.43|4495.83|4495.8|4495.2|90
1631169430000|2021-09-09 06:37:10|4495.68|4495.08|4495.68|4495.08|4495.93|4495.33|4495.68|4495.08|84
1631169440000|2021-09-09 06:37:20|4495.93|4495.33|4496.43|4495.83|4496.43|4495.83|4495.93|4495.33|62
1631169450000|2021-09-09 06:37:30|4496.18|4495.58|4496.43|4495.83|4496.43|4495.83|4496.18|4495.58|27
1631169460000|2021-09-09 06:37:40|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|4496.43|4495.83|114
1631169470000|2021-09-09 06:37:50|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|22
1631169480000|2021-09-09 06:38:00|4496.68|4496.08|4496.93|4496.33|4496.93|4496.33|4496.68|4496.08|35
1631169490000|2021-09-09 06:38:10|4496.8|4496.2|4496.93|4496.33|4496.93|4496.33|4496.68|4496.08|16
1631169500000|2021-09-09 06:38:20|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|15
1631169510000|2021-09-09 06:38:30|||||||||4
1631169520000|2021-09-09 06:38:40|||||||||4
1631169530000|2021-09-09 06:38:50|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|40
1631169540000|2021-09-09 06:39:00|4496.43|4495.83|4496.55|4495.95|4496.68|4496.08|4496.43|4495.83|45
1631169550000|2021-09-09 06:39:10|4496.68|4496.08|4496.68|4496.08|4496.68|4496.08|4496.43|4495.83|12
1631169560000|2021-09-09 06:39:20|4496.43|4495.83|4496.18|4495.58|4496.55|4495.95|4496.18|4495.58|40
1631169570000|2021-09-09 06:39:30|4495.93|4495.33|4495.93|4495.33|4495.93|4495.33|4495.93|4495.33|10
1631169580000|2021-09-09 06:39:40|||||||||18
1631169590000|2021-09-09 06:39:50|4496.05|4495.45|4495.93|4495.33|4496.18|4495.58|4495.93|4495.33|11
1631169600000|2021-09-09 06:40:00|4495.68|4495.08|4495.93|4495.33|4495.93|4495.33|4495.68|4495.08|19
1631169610000|2021-09-09 06:40:10|4495.68|4495.08|4495.8|4495.2|4495.93|4495.33|4495.68|4495.08|20
1631169620000|2021-09-09 06:40:20|4495.68|4495.08|4495.43|4494.83|4495.68|4495.08|4495.43|4494.83|21
1631169630000|2021-09-09 06:40:30|4495.68|4495.08|4495.68|4495.08|4495.68|4495.08|4495.43|4494.83|22
1631169640000|2021-09-09 06:40:40|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|10
1631169650000|2021-09-09 06:40:50|4495.68|4495.08|4495.93|4495.33|4495.93|4495.33|4495.68|4495.08|59
1631169660000|2021-09-09 06:41:00|4495.68|4495.08|4495.68|4495.08|4495.68|4495.08|4495.68|4495.08|9
1631169670000|2021-09-09 06:41:10|4495.93|4495.33|4495.68|4495.08|4495.93|4495.33|4495.68|4495.08|24
1631169690000|2021-09-09 06:41:30|||||||||13
1631169700000|2021-09-09 06:41:40|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|40
1631169710000|2021-09-09 06:41:50|4495.55|4494.95|4495.68|4495.08|4495.68|4495.08|4495.43|4494.83|24
1631169720000|2021-09-09 06:42:00|4495.55|4494.95|4495.68|4495.08|4495.68|4495.08|4495.43|4494.83|20
1631169730000|2021-09-09 06:42:10|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|63
1631169740000|2021-09-09 06:42:20|4495.43|4494.83|4495.18|4494.58|4495.43|4494.83|4495.18|4494.58|95
1631169750000|2021-09-09 06:42:30|||||||||6
1631169760000|2021-09-09 06:42:40|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|109
1631169770000|2021-09-09 06:42:50|||||||||48
1631169780000|2021-09-09 06:43:00|4494.55|4493.95|4494.43|4493.83|4494.68|4494.08|4494.43|4493.83|24
1631169790000|2021-09-09 06:43:10|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|13
1631169800000|2021-09-09 06:43:20|||||||||10
1631169810000|2021-09-09 06:43:30|4494.93|4494.33|4494.68|4494.08|4494.93|4494.33|4494.68|4494.08|37
1631169820000|2021-09-09 06:43:40|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|12
1631169830000|2021-09-09 06:43:50|4495.18|4494.58|4494.93|4494.33|4495.18|4494.58|4494.93|4494.33|46
1631169840000|2021-09-09 06:44:00|||||||||2
1631169850000|2021-09-09 06:44:10|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|28
1631169860000|2021-09-09 06:44:20|4494.43|4493.83|4494.68|4494.08|4494.68|4494.08|4494.43|4493.83|27
1631169870000|2021-09-09 06:44:30|4494.55|4493.95|4494.68|4494.08|4494.68|4494.08|4494.55|4493.95|19
1631169880000|2021-09-09 06:44:40|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.68|4494.08|18
1631169890000|2021-09-09 06:44:50|4494.68|4494.08|4494.93|4494.33|4494.93|4494.33|4494.68|4494.08|12
1631169900000|2021-09-09 06:45:00|4495.05|4494.45|4495.18|4494.58|4495.18|4494.58|4495.05|4494.45|44
1631169910000|2021-09-09 06:45:10|||||||||37
1631169920000|2021-09-09 06:45:20|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|16
1631169930000|2021-09-09 06:45:30|4495.68|4495.08|4495.68|4495.08|4495.68|4495.08|4495.68|4495.08|83
1631169940000|2021-09-09 06:45:40|4495.43|4494.83|4495.18|4494.58|4495.43|4494.83|4495.18|4494.58|44
1631169950000|2021-09-09 06:45:50|||||||||5
1631169960000|2021-09-09 06:46:00|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|4495.3|4494.7|15
1631169980000|2021-09-09 06:46:20|4495.68|4495.08|4495.55|4494.95|4495.68|4495.08|4495.43|4494.83|16
1631169990000|2021-09-09 06:46:30|4495.43|4494.83|4495.43|4494.83|4495.68|4495.08|4495.43|4494.83|17
1631170000000|2021-09-09 06:46:40|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|6
1631170020000|2021-09-09 06:47:00|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|66
1631170030000|2021-09-09 06:47:10|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|7
1631170040000|2021-09-09 06:47:20|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|41
1631170050000|2021-09-09 06:47:30|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|4
1631170060000|2021-09-09 06:47:40|||||||||1
1631170070000|2021-09-09 06:47:50|4495.43|4494.83|4495.18|4494.58|4495.43|4494.83|4495.18|4494.58|31
1631170080000|2021-09-09 06:48:00|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|19
1631170090000|2021-09-09 06:48:10|4494.68|4494.08|4494.68|4494.08|4494.93|4494.33|4494.68|4494.08|19
1631170100000|2021-09-09 06:48:20|||||||||18
1631170110000|2021-09-09 06:48:30|||||||||43
1631170120000|2021-09-09 06:48:40|||||||||7
1631170130000|2021-09-09 06:48:50|4494.55|4493.95|4494.43|4493.83|4494.68|4494.08|4494.43|4493.83|9
1631170140000|2021-09-09 06:49:00|||||||||1
1631170150000|2021-09-09 06:49:10|4494.68|4494.08|4494.93|4494.33|4494.93|4494.33|4494.68|4494.08|32
1631170160000|2021-09-09 06:49:20|||||||||19
1631170170000|2021-09-09 06:49:30|||||||||27
1631170180000|2021-09-09 06:49:40|4494.68|4494.08|4494.93|4494.33|4494.93|4494.33|4494.68|4494.08|18
1631170190000|2021-09-09 06:49:50|||||||||1
1631170200000|2021-09-09 06:50:00|4494.8|4494.2|4494.93|4494.33|4494.93|4494.33|4494.68|4494.08|40
1631170210000|2021-09-09 06:50:10|4494.8|4494.2|4494.93|4494.33|4494.93|4494.33|4494.68|4494.08|35
1631170220000|2021-09-09 06:50:20|4495.18|4494.58|4494.93|4494.33|4495.18|4494.58|4494.93|4494.33|17
1631170230000|2021-09-09 06:50:30|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|16
1631170240000|2021-09-09 06:50:40|4494.8|4494.2|4494.93|4494.33|4494.93|4494.33|4494.8|4494.2|17
1631170250000|2021-09-09 06:50:50|4494.8|4494.2|4494.68|4494.08|4494.93|4494.33|4494.68|4494.08|25
1631170260000|2021-09-09 06:51:00|4494.93|4494.33|4494.68|4494.08|4494.93|4494.33|4494.68|4494.08|19
1631170280000|2021-09-09 06:51:20|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|8
1631170290000|2021-09-09 06:51:30|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|8
1631170300000|2021-09-09 06:51:40|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|11
1631170310000|2021-09-09 06:51:50|4494.93|4494.33|4495.18|4494.58|4495.18|4494.58|4494.93|4494.33|45
1631170320000|2021-09-09 06:52:00|4495.05|4494.45|4495.18|4494.58|4495.18|4494.58|4495.05|4494.45|38
1631170330000|2021-09-09 06:52:10|||||||||2
1631170340000|2021-09-09 06:52:20|4495.3|4494.7|4495.43|4494.83|4495.43|4494.83|4495.3|4494.7|13
1631170350000|2021-09-09 06:52:30|4495.3|4494.7|4495.93|4495.33|4495.93|4495.33|4495.3|4494.7|96
1631170360000|2021-09-09 06:52:40|4496.18|4495.58|4495.93|4495.33|4496.18|4495.58|4495.93|4495.33|29
1631170370000|2021-09-09 06:52:50|4496.18|4495.58|4496.18|4495.58|4496.18|4495.58|4495.93|4495.33|14
1631170380000|2021-09-09 06:53:00|4495.93|4495.33|4495.68|4495.08|4495.93|4495.33|4495.68|4495.08|32
1631170390000|2021-09-09 06:53:10|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|14
1631170400000|2021-09-09 06:53:20|||||||||6
1631170410000|2021-09-09 06:53:30|||||||||20
1631170420000|2021-09-09 06:53:40|4495.18|4494.58|4494.68|4494.08|4495.18|4494.58|4494.68|4494.08|124
1631170430000|2021-09-09 06:53:50|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|76
1631170440000|2021-09-09 06:54:00|4494.8|4494.2|4494.68|4494.08|4494.93|4494.33|4494.68|4494.08|18
1631170450000|2021-09-09 06:54:10|4494.43|4493.83|4494.43|4493.83|4494.43|4493.83|4494.18|4493.58|44
1631170460000|2021-09-09 06:54:20|4494.18|4493.58|4494.18|4493.58|4494.18|4493.58|4494.18|4493.58|7
1631170470000|2021-09-09 06:54:30|4494.43|4493.83|4494.18|4493.58|4494.43|4493.83|4494.18|4493.58|7
1631170480000|2021-09-09 06:54:40|4494.43|4493.83|4494.43|4493.83|4494.43|4493.83|4494.43|4493.83|6
1631170490000|2021-09-09 06:54:50|4494.18|4493.58|4494.18|4493.58|4494.18|4493.58|4494.18|4493.58|7
1631170500000|2021-09-09 06:55:00|4494.43|4493.83|4493.93|4493.33|4494.43|4493.83|4493.93|4493.33|37
1631170510000|2021-09-09 06:55:10|4493.68|4493.08|4493.93|4493.33|4494.18|4493.58|4493.68|4493.08|75
1631170520000|2021-09-09 06:55:20|4494.18|4493.58|4493.93|4493.33|4494.18|4493.58|4493.93|4493.33|42
1631170530000|2021-09-09 06:55:30|4494.18|4493.58|4494.43|4493.83|4494.43|4493.83|4494.18|4493.58|89
1631170540000|2021-09-09 06:55:40|||||||||3
1631170550000|2021-09-09 06:55:50|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|90
1631170560000|2021-09-09 06:56:00|4494.93|4494.33|4495.18|4494.58|4495.18|4494.58|4494.93|4494.33|35
1631170570000|2021-09-09 06:56:10|4494.93|4494.33|4495.18|4494.58|4495.18|4494.58|4494.93|4494.33|13
1631170580000|2021-09-09 06:56:20|4494.93|4494.33|4494.68|4494.08|4494.93|4494.33|4494.55|4493.95|54
1631170590000|2021-09-09 06:56:30|4494.8|4494.2|4494.93|4494.33|4494.93|4494.33|4494.8|4494.2|20
1631170600000|2021-09-09 06:56:40|4494.8|4494.2|4495.18|4494.58|4495.18|4494.58|4494.8|4494.2|58
1631170610000|2021-09-09 06:56:50|4495.43|4494.83|4495.43|4494.83|4495.68|4495.08|4495.43|4494.83|72
1631170620000|2021-09-09 06:57:00|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|4495.18|4494.58|6
1631170630000|2021-09-09 06:57:10|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|15
1631170640000|2021-09-09 06:57:20|4495.05|4494.45|4494.93|4494.33|4495.05|4494.45|4494.68|4494.08|83
1631170650000|2021-09-09 06:57:30|4494.68|4494.08|4494.68|4494.08|4494.8|4494.2|4494.68|4494.08|20
1631170660000|2021-09-09 06:57:40|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.68|4494.08|65
1631170670000|2021-09-09 06:57:50|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|17
1631170680000|2021-09-09 06:58:00|4494.43|4493.83|4494.55|4493.95|4494.68|4494.08|4494.43|4493.83|73
1631170690000|2021-09-09 06:58:10|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|4494.43|4493.83|1
1631170700000|2021-09-09 06:58:20|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|4494.93|4494.33|34
1631170710000|2021-09-09 06:58:30|4495.05|4494.45|4495.18|4494.58|4495.18|4494.58|4494.93|4494.33|41
1631170720000|2021-09-09 06:58:40|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|4495.18|4494.58|29
1631170730000|2021-09-09 06:58:50|4495.18|4494.58|4495.43|4494.83|4495.43|4494.83|4495.18|4494.58|12
1631170740000|2021-09-09 06:59:00|4495.3|4494.7|4495.18|4494.58|4495.43|4494.83|4495.18|4494.58|26
1631170750000|2021-09-09 06:59:10|4494.93|4494.33|4495.18|4494.58|4495.18|4494.58|4494.93|4494.33|24
1631170760000|2021-09-09 06:59:20|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|4495.43|4494.83|33
1631170780000|2021-09-09 06:59:40|4495.18|4494.58|4495.18|4494.58|4495.43|4494.83|4495.18|4494.58|109
1631170790000|2021-09-09 06:59:50|4494.93|4494.33|4495.43|4494.83|4495.55|4494.95|4494.93|4494.33|43
1631170800000|2021-09-09 07:00:00|4495.18|4494.58|4494.8|4494.2|4495.93|4495.33|4494.18|4493.58|931
1631170810000|2021-09-09 07:00:10|4494.93|4494.33|4494.43|4493.83|4495.18|4494.58|4493.93|4493.33|229
1631170820000|2021-09-09 07:00:20|4494.18|4493.58|4493.8|4493.2|4494.43|4493.83|4493.68|4493.08|172
1631170830000|2021-09-09 07:00:30|4493.68|4493.08|4493.93|4493.33|4493.93|4493.33|4493.43|4492.83|253
1631170840000|2021-09-09 07:00:40|4493.68|4493.08|4493.93|4493.33|4493.93|4493.33|4493.68|4493.08|156
1631170850000|2021-09-09 07:00:50|4493.68|4493.08|4494.68|4494.08|4494.68|4494.08|4493.68|4493.08|139
1631170860000|2021-09-09 07:01:00|4494.93|4494.33|4494.05|4493.45|4494.93|4494.33|4493.93|4493.33|271
1631170870000|2021-09-09 07:01:10|4494.18|4493.58|4493.68|4493.08|4494.18|4493.58|4493.43|4492.83|270
1631170880000|2021-09-09 07:01:20|4493.93|4493.33|4493.43|4492.83|4493.93|4493.33|4493.18|4492.58|122
1631170890000|2021-09-09 07:01:30|4493.3|4492.7|4492.93|4492.33|4493.3|4492.7|4492.93|4492.33|73
1631170900000|2021-09-09 07:01:40|4493.18|4492.58|4493.43|4492.83|4493.43|4492.83|4493.18|4492.58|109
1631170910000|2021-09-09 07:01:50|4493.68|4493.08|4494.18|4493.58|4494.18|4493.58|4493.68|4493.08|85
1631170920000|2021-09-09 07:02:00|4493.93|4493.33|4494.18|4493.58|4494.43|4493.83|4493.93|4493.33|85
1631170930000|2021-09-09 07:02:10|4493.93|4493.33|4492.43|4491.83|4494.18|4493.58|4492.43|4491.83|329
1631170940000|2021-09-09 07:02:20|4492.18|4491.58|4492.43|4491.83|4492.68|4492.08|4492.18|4491.58|247
1631170950000|2021-09-09 07:02:30|4492.3|4491.7|4492.43|4491.83|4492.43|4491.83|4492.18|4491.58|94
1631170960000|2021-09-09 07:02:40|4492.68|4492.08|4492.43|4491.83|4492.93|4492.33|4492.43|4491.83|158
1631170970000|2021-09-09 07:02:50|4492.68|4492.08|4491.43|4490.83|4492.68|4492.08|4491.18|4490.58|819
1631170980000|2021-09-09 07:03:00|4491.68|4491.08|4490.68|4490.08|4491.68|4491.08|4490.68|4490.08|369
1631170990000|2021-09-09 07:03:10|4490.93|4490.33|4490.93|4490.33|4490.93|4490.33|4490.68|4490.08|277
1631171000000|2021-09-09 07:03:20|4491.18|4490.58|4490.93|4490.33|4491.18|4490.58|4490.68|4490.08|148
1631171010000|2021-09-09 07:03:30|||||||||92
1631171020000|2021-09-09 07:03:40|4490.68|4490.08|4490.68|4490.08|4490.93|4490.33|4490.18|4489.58|189
1631171030000|2021-09-09 07:03:50|4490.43|4489.83|4490.93|4490.33|4490.93|4490.33|4490.43|4489.83|127
1631171040000|2021-09-09 07:04:00|4490.8|4490.2|4490.68|4490.08|4490.93|4490.33|4490.68|4490.08|92
1631171050000|2021-09-09 07:04:10|4490.43|4489.83|4490.18|4489.58|4490.43|4489.83|4490.18|4489.58|127
1631171060000|2021-09-09 07:04:20|4490.05|4489.45|4489.93|4489.33|4490.18|4489.58|4489.93|4489.33|225
1631171070000|2021-09-09 07:04:30|4489.68|4489.08|4491.18|4490.58|4491.18|4490.58|4489.68|4489.08|146
1631171080000|2021-09-09 07:04:40|4491.43|4490.83|4491.68|4491.08|4491.68|4491.08|4491.18|4490.58|131
1631171090000|2021-09-09 07:04:50|4491.55|4490.95|4491.43|4490.83|4491.55|4490.95|4490.68|4490.08|171
1631171100000|2021-09-09 07:05:00|4491.18|4490.58|4491.68|4491.08|4491.68|4491.08|4491.18|4490.58|162
1631171110000|2021-09-09 07:05:10|4491.43|4490.83|4490.93|4490.33|4491.68|4491.08|4490.93|4490.33|143
1631171120000|2021-09-09 07:05:20|4490.8|4490.2|4490.68|4490.08|4491.18|4490.58|4490.68|4490.08|111
1631171130000|2021-09-09 07:05:30|4490.93|4490.33|4489.43|4488.83|4490.93|4490.33|4489.18|4488.58|422
1631171140000|2021-09-09 07:05:40|4489.18|4488.58|4488.18|4487.58|4489.43|4488.83|4488.18|4487.58|464
1631171150000|2021-09-09 07:05:50|4488.43|4487.83|4488.68|4488.08|4488.68|4488.08|4487.93|4487.33|337
1631171160000|2021-09-09 07:06:00|4488.93|4488.33|4488.68|4488.08|4488.93|4488.33|4488.43|4487.83|227
1631171170000|2021-09-09 07:06:10|4488.43|4487.83|4488.43|4487.83|4488.93|4488.33|4488.18|4487.58|215
1631171180000|2021-09-09 07:06:20|4488.18|4487.58|4488.43|4487.83|4488.43|4487.83|4487.93|4487.33|120
1631171190000|2021-09-09 07:06:30|4488.68|4488.08|4488.93|4488.33|4488.93|4488.33|4488.68|4488.08|89
1631171200000|2021-09-09 07:06:40|4489.18|4488.58|4490.18|4489.58|4490.18|4489.58|4489.05|4488.45|240
1631171210000|2021-09-09 07:06:50|4490.43|4489.83|4490.43|4489.83|4490.43|4489.83|4489.93|4489.33|210
1631171220000|2021-09-09 07:07:00|4490.18|4489.58|4489.18|4488.58|4490.18|4489.58|4489.18|4488.58|179
1631171230000|2021-09-09 07:07:10|4489.43|4488.83|4489.18|4488.58|4489.43|4488.83|4489.18|4488.58|114
1631171240000|2021-09-09 07:07:20|4488.93|4488.33|4489.18|4488.58|4489.43|4488.83|4488.93|4488.33|89
1631171250000|2021-09-09 07:07:30|4489.68|4489.08|4489.43|4488.83|4489.68|4489.08|4489.18|4488.58|89
1631171260000|2021-09-09 07:07:40|4489.18|4488.58|4489.68|4489.08|4489.93|4489.33|4489.18|4488.58|180
1631171270000|2021-09-09 07:07:50|4489.8|4489.2|4489.68|4489.08|4490.18|4489.58|4489.68|4489.08|63
1631171280000|2021-09-09 07:08:00|4489.43|4488.83|4489.43|4488.83|4489.68|4489.08|4489.18|4488.58|123
1631171290000|2021-09-09 07:08:10|4489.68|4489.08|4489.43|4488.83|4489.68|4489.08|4489.3|4488.7|60
1631171300000|2021-09-09 07:08:20|4489.18|4488.58|4489.18|4488.58|4489.43|4488.83|4488.93|4488.33|107
1631171310000|2021-09-09 07:08:30|4489.43|4488.83|4488.68|4488.08|4489.43|4488.83|4488.68|4488.08|152
1631171320000|2021-09-09 07:08:40|4488.93|4488.33|4488.93|4488.33|4489.18|4488.58|4488.93|4488.33|111
1631171330000|2021-09-09 07:08:50|4489.18|4488.58|4489.43|4488.83|4489.43|4488.83|4488.93|4488.33|91
1631171340000|2021-09-09 07:09:00|4489.18|4488.58|4488.93|4488.33|4489.18|4488.58|4488.43|4487.83|142
1631171350000|2021-09-09 07:09:10|4488.68|4488.08|4488.43|4487.83|4488.68|4488.08|4488.43|4487.83|88
1631171360000|2021-09-09 07:09:20|4488.18|4487.58|4487.43|4486.83|4488.18|4487.58|4487.43|4486.83|231
1631171370000|2021-09-09 07:09:30|4487.18|4486.58|4487.55|4486.95|4487.68|4487.08|4487.18|4486.58|274
1631171380000|2021-09-09 07:09:40|4487.43|4486.83|4487.68|4487.08|4487.68|4487.08|4487.18|4486.58|140
1631171390000|2021-09-09 07:09:50|4487.93|4487.33|4488.3|4487.7|4488.43|4487.83|4487.93|4487.33|132
1631171400000|2021-09-09 07:10:00|4488.18|4487.58|4487.43|4486.83|4488.18|4487.58|4487.43|4486.83|187
1631171410000|2021-09-09 07:10:10|4487.68|4487.08|4488.43|4487.83|4488.43|4487.83|4487.68|4487.08|108
1631171420000|2021-09-09 07:10:20|4488.18|4487.58|4487.93|4487.33|4488.3|4487.7|4487.93|4487.33|135
1631171430000|2021-09-09 07:10:30|4488.18|4487.58|4487.68|4487.08|4488.43|4487.83|4487.68|4487.08|130
1631171440000|2021-09-09 07:10:40|4487.8|4487.2|4488.43|4487.83|4488.43|4487.83|4487.68|4487.08|72
1631171450000|2021-09-09 07:10:50|4488.68|4488.08|4489.18|4488.58|4489.18|4488.58|4488.68|4488.08|54
1631171460000|2021-09-09 07:11:00|4488.93|4488.33|4489.18|4488.58|4489.18|4488.58|4488.93|4488.33|197
1631171470000|2021-09-09 07:11:10|4489.05|4488.45|4488.93|4488.33|4489.18|4488.58|4488.68|4488.08|78
1631171480000|2021-09-09 07:11:20|4488.68|4488.08|4488.43|4487.83|4488.68|4488.08|4488.43|4487.83|79
1631171490000|2021-09-09 07:11:30|4488.18|4487.58|4487.93|4487.33|4488.18|4487.58|4487.93|4487.33|46
1631171500000|2021-09-09 07:11:40|4487.8|4487.2|4487.43|4486.83|4487.93|4487.33|4487.18|4486.58|202
1631171510000|2021-09-09 07:11:50|4487.68|4487.08|4487.93|4487.33|4487.93|4487.33|4487.68|4487.08|118
1631171520000|2021-09-09 07:12:00|4488.18|4487.58|4488.18|4487.58|4488.18|4487.58|4487.93|4487.33|104
1631171530000|2021-09-09 07:12:10|4488.43|4487.83|4488.43|4487.83|4488.43|4487.83|4488.18|4487.58|130
1631171540000|2021-09-09 07:12:20|4488.68|4488.08|4488.68|4488.08|4488.93|4488.33|4488.43|4487.83|90
1631171550000|2021-09-09 07:12:30|4488.93|4488.33|4489.18|4488.58|4489.18|4488.58|4488.93|4488.33|81
1631171560000|2021-09-09 07:12:40|4489.43|4488.83|4490.18|4489.58|4490.18|4489.58|4489.3|4488.7|114
1631171570000|2021-09-09 07:12:50|4490.43|4489.83|4490.3|4489.7|4490.43|4489.83|4489.93|4489.33|118
1631171580000|2021-09-09 07:13:00|4490.18|4489.58|4490.93|4490.33|4490.93|4490.33|4490.18|4489.58|240
1631171590000|2021-09-09 07:13:10|4490.68|4490.08|4490.18|4489.58|4490.93|4490.33|4490.18|4489.58|119
1631171600000|2021-09-09 07:13:20|4490.43|4489.83|4490.18|4489.58|4490.43|4489.83|4490.18|4489.58|62
1631171610000|2021-09-09 07:13:30|4490.43|4489.83|4490.18|4489.58|4490.43|4489.83|4490.18|4489.58|72
1631171620000|2021-09-09 07:13:40|4490.43|4489.83|4491.18|4490.58|4491.18|4490.58|4490.43|4489.83|141
1631171630000|2021-09-09 07:13:50|4491.05|4490.45|4491.43|4490.83|4491.68|4491.08|4491.05|4490.45|158
1631171640000|2021-09-09 07:14:00|4491.68|4491.08|4492.18|4491.58|4492.18|4491.58|4491.68|4491.08|204
1631171650000|2021-09-09 07:14:10|4492.43|4491.83|4492.68|4492.08|4492.68|4492.08|4492.18|4491.58|263
1631171660000|2021-09-09 07:14:20|4492.93|4492.33|4493.43|4492.83|4493.43|4492.83|4492.93|4492.33|351
1631171670000|2021-09-09 07:14:30|4493.18|4492.58|4493.43|4492.83|4493.68|4493.08|4493.18|4492.58|111
1631171680000|2021-09-09 07:14:40|4493.68|4493.08|4493.43|4492.83|4493.68|4493.08|4493.18|4492.58|172
1631171690000|2021-09-09 07:14:50|4493.3|4492.7|4493.43|4492.83|4493.43|4492.83|4493.18|4492.58|94
1631171700000|2021-09-09 07:15:00|4493.68|4493.08|4494.43|4493.83|4494.43|4493.83|4493.68|4493.08|469
1631171710000|2021-09-09 07:15:10|4494.68|4494.08|4494.68|4494.08|4495.43|4494.83|4494.43|4493.83|480
1631171720000|2021-09-09 07:15:20|4494.93|4494.33|4495.18|4494.58|4495.18|4494.58|4494.68|4494.08|249
1631171730000|2021-09-09 07:15:30|4494.93|4494.33|4494.3|4493.7|4495.18|4494.58|4494.18|4493.58|118
1631171740000|2021-09-09 07:15:40|4494.18|4493.58|4494.18|4493.58|4494.43|4493.83|4494.18|4493.58|27
1631171750000|2021-09-09 07:15:50|4493.93|4493.33|4494.43|4493.83|4494.43|4493.83|4493.68|4493.08|172
1631171760000|2021-09-09 07:16:00|4494.68|4494.08|4494.93|4494.33|4495.18|4494.58|4494.68|4494.08|179
1631171770000|2021-09-09 07:16:10|4495.18|4494.58|4494.93|4494.33|4495.68|4495.08|4494.93|4494.33|237
1631171780000|2021-09-09 07:16:20|4495.18|4494.58|4494.68|4494.08|4495.18|4494.58|4494.68|4494.08|48
1631171790000|2021-09-09 07:16:30|4494.93|4494.33|4494.43|4493.83|4494.93|4494.33|4494.43|4493.83|77
1631171800000|2021-09-09 07:16:40|4494.55|4493.95|4494.18|4493.58|4494.68|4494.08|4494.18|4493.58|66
1631171810000|2021-09-09 07:16:50|4494.43|4493.83|4494.43|4493.83|4494.68|4494.08|4494.18|4493.58|96
1631171820000|2021-09-09 07:17:00|4494.68|4494.08|4494.18|4493.58|4494.93|4494.33|4494.18|4493.58|69
1631171830000|2021-09-09 07:17:10|4493.93|4493.33|4494.43|4493.83|4494.43|4493.83|4493.93|4493.33|63
1631171840000|2021-09-09 07:17:20|4494.18|4493.58|4494.93|4494.33|4494.93|4494.33|4494.18|4493.58|151
1631171850000|2021-09-09 07:17:30|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|4494.43|4493.83|35
1631171860000|2021-09-09 07:17:40|4494.93|4494.33|4494.68|4494.08|4495.18|4494.58|4494.68|4494.08|78
1631171870000|2021-09-09 07:17:50|4494.43|4493.83|4494.93|4494.33|4494.93|4494.33|4494.43|4493.83|33
1631171880000|2021-09-09 07:18:00|4494.8|4494.2|4494.93|4494.33|4495.18|4494.58|4494.68|4494.08|91
1631171890000|2021-09-09 07:18:10|4495.05|4494.45|4495.68|4495.08|4495.68|4495.08|4494.93|4494.33|78
1631171900000|2021-09-09 07:18:20|4495.43|4494.83|4495.68|4495.08|4495.93|4495.33|4495.43|4494.83|78
1631171910000|2021-09-09 07:18:30|4495.93|4495.33|4495.68|4495.08|4495.93|4495.33|4495.68|4495.08|39
1631171920000|2021-09-09 07:18:40|4495.8|4495.2|4496.68|4496.08|4496.93|4496.33|4495.8|4495.2|302
1631171930000|2021-09-09 07:18:50|4496.8|4496.2|4497.43|4496.83|4497.43|4496.83|4496.43|4495.83|184
1631171940000|2021-09-09 07:19:00|4497.68|4497.08|4497.18|4496.58|4497.93|4497.33|4497.18|4496.58|274
1631171950000|2021-09-09 07:19:10|4497.43|4496.83|4497.18|4496.58|4497.43|4496.83|4496.93|4496.33|102
1631171960000|2021-09-09 07:19:20|4496.93|4496.33|4496.43|4495.83|4496.93|4496.33|4496.3|4495.7|153
1631171970000|2021-09-09 07:19:30|4496.55|4495.95|4496.68|4496.08|4496.93|4496.33|4496.43|4495.83|164
1631171980000|2021-09-09 07:19:40|4496.93|4496.33|4496.93|4496.33|4497.05|4496.45|4496.68|4496.08|67
1631171990000|2021-09-09 07:19:50|4496.68|4496.08|4496.68|4496.08|4497.18|4496.58|4496.68|4496.08|94
1631172000000|2021-09-09 07:20:00|4497.18|4496.58|4497.18|4496.58|4497.43|4496.83|4496.93|4496.33|219
1631172010000|2021-09-09 07:20:10|4497.3|4496.7|4497.43|4496.83|4497.43|4496.83|4497.18|4496.58|14
1631172020000|2021-09-09 07:20:20|4497.93|4497.33|4498.43|4497.83|4498.43|4497.83|4497.93|4497.33|159
1631172030000|2021-09-09 07:20:30|4498.18|4497.58|4497.93|4497.33|4498.18|4497.58|4497.93|4497.33|117
1631172040000|2021-09-09 07:20:40|4498.18|4497.58|4498.43|4497.83|4498.43|4497.83|4498.18|4497.58|90
1631172050000|2021-09-09 07:20:50|4497.93|4497.33|4497.93|4497.33|4498.43|4497.83|4497.93|4497.33|134
1631172060000|2021-09-09 07:21:00|4498.43|4497.83|4498.68|4498.08|4498.8|4498.2|4498.18|4497.58|165
1631172070000|2021-09-09 07:21:10|4498.43|4497.83|4497.43|4496.83|4498.43|4497.83|4497.43|4496.83|166
1631172080000|2021-09-09 07:21:20|4497.68|4497.08|4497.68|4497.08|4497.93|4497.33|4497.68|4497.08|41
1631172090000|2021-09-09 07:21:30|4497.8|4497.2|4497.43|4496.83|4497.93|4497.33|4497.43|4496.83|66
1631172100000|2021-09-09 07:21:40|4497.18|4496.58|4496.93|4496.33|4497.43|4496.83|4496.68|4496.08|97
1631172110000|2021-09-09 07:21:50|4497.18|4496.58|4496.93|4496.33|4497.18|4496.58|4496.68|4496.08|105
1631172120000|2021-09-09 07:22:00|4496.68|4496.08|4496.43|4495.83|4496.93|4496.33|4496.18|4495.58|87
1631172130000|2021-09-09 07:22:10|4496.18|4495.58|4496.43|4495.83|4496.68|4496.08|4496.05|4495.45|123
1631172140000|2021-09-09 07:22:20|4496.68|4496.08|4496.18|4495.58|4496.68|4496.08|4496.18|4495.58|125
1631172150000|2021-09-09 07:22:30|4496.43|4495.83|4496.43|4495.83|4496.43|4495.83|4496.43|4495.83|31
1631172160000|2021-09-09 07:22:40|4496.3|4495.7|4496.68|4496.08|4496.68|4496.08|4496.18|4495.58|75
1631172170000|2021-09-09 07:22:50|4496.43|4495.83|4495.93|4495.33|4496.43|4495.83|4495.68|4495.08|101
1631172180000|2021-09-09 07:23:00|4496.43|4495.83|4495.93|4495.33|4496.43|4495.83|4495.93|4495.33|95
1631172190000|2021-09-09 07:23:10|4496.18|4495.58|4496.55|4495.95|4496.68|4496.08|4496.18|4495.58|54
1631172200000|2021-09-09 07:23:20|4496.68|4496.08|4497.05|4496.45|4497.05|4496.45|4496.43|4495.83|64
1631172210000|2021-09-09 07:23:30|4497.68|4497.08|4497.68|4497.08|4497.93|4497.33|4497.43|4496.83|121
1631172220000|2021-09-09 07:23:40|4497.93|4497.33|4497.68|4497.08|4498.18|4497.58|4497.68|4497.08|68
1631172230000|2021-09-09 07:23:50|4497.55|4496.95|4497.8|4497.2|4497.93|4497.33|4497.43|4496.83|63
1631172240000|2021-09-09 07:24:00|4497.93|4497.33|4497.68|4497.08|4497.93|4497.33|4497.43|4496.83|40
1631172250000|2021-09-09 07:24:10|4497.93|4497.33|4498.18|4497.58|4498.18|4497.58|4497.93|4497.33|87
1631172260000|2021-09-09 07:24:20|4497.93|4497.33|4498.18|4497.58|4498.43|4497.83|4497.93|4497.33|63
1631172270000|2021-09-09 07:24:30|4498.43|4497.83|4498.18|4497.58|4498.43|4497.83|4498.18|4497.58|32
1631172280000|2021-09-09 07:24:40|4498.43|4497.83|4498.68|4498.08|4498.68|4498.08|4498.18|4497.58|142
1631172290000|2021-09-09 07:24:50|4498.93|4498.33|4499.18|4498.58|4499.18|4498.58|4498.93|4498.33|100
1631172300000|2021-09-09 07:25:00|4498.93|4498.33|4498.68|4498.08|4499.18|4498.58|4498.68|4498.08|115
1631172310000|2021-09-09 07:25:10|4498.43|4497.83|4497.68|4497.08|4498.43|4497.83|4497.68|4497.08|737
1631172320000|2021-09-09 07:25:20|4497.93|4497.33|4497.93|4497.33|4498.18|4497.58|4497.68|4497.08|69
1631172330000|2021-09-09 07:25:30|4498.43|4497.83|4498.68|4498.08|4498.93|4498.33|4498.43|4497.83|132
1631172340000|2021-09-09 07:25:40|4498.43|4497.83|4498.43|4497.83|4498.43|4497.83|4498.43|4497.83|30
1631172350000|2021-09-09 07:25:50|4498.68|4498.08|4498.93|4498.33|4499.18|4498.58|4498.68|4498.08|66
1631172360000|2021-09-09 07:26:00|4499.18|4498.58|4497.93|4497.33|4499.18|4498.58|4497.93|4497.33|122
1631172370000|2021-09-09 07:26:10|4497.68|4497.08|4498.18|4497.58|4498.18|4497.58|4497.68|4497.08|106
1631172380000|2021-09-09 07:26:20|4497.93|4497.33|4498.43|4497.83|4498.43|4497.83|4497.93|4497.33|29
1631172390000|2021-09-09 07:26:30|4498.18|4497.58|4498.93|4498.33|4498.93|4498.33|4498.18|4497.58|113
1631172400000|2021-09-09 07:26:40|4498.68|4498.08|4498.93|4498.33|4499.18|4498.58|4498.68|4498.08|46
1631172410000|2021-09-09 07:26:50|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|50
1631172420000|2021-09-09 07:27:00|4498.93|4498.33|4499.18|4498.58|4499.18|4498.58|4498.93|4498.33|25
1631172430000|2021-09-09 07:27:10|4499.43|4498.83|4499.18|4498.58|4499.43|4498.83|4499.18|4498.58|86
1631172440000|2021-09-09 07:27:20|4499.05|4498.45|4498.68|4498.08|4499.18|4498.58|4498.68|4498.08|633
1631172450000|2021-09-09 07:27:30|4498.43|4497.83|4498.43|4497.83|4498.68|4498.08|4498.18|4497.58|40
1631172460000|2021-09-09 07:27:40|4498.68|4498.08|4498.55|4497.95|4498.68|4498.08|4498.43|4497.83|28
1631172470000|2021-09-09 07:27:50|4498.43|4497.83|4498.18|4497.58|4498.43|4497.83|4498.18|4497.58|36
1631172480000|2021-09-09 07:28:00|4498.43|4497.83|4498.18|4497.58|4498.68|4498.08|4498.18|4497.58|50
1631172490000|2021-09-09 07:28:10|4498.43|4497.83|4497.68|4497.08|4498.43|4497.83|4497.68|4497.08|45
1631172500000|2021-09-09 07:28:20|4497.43|4496.83|4497.68|4497.08|4497.8|4497.2|4497.43|4496.83|44
1631172510000|2021-09-09 07:28:30|4497.43|4496.83|4497.68|4497.08|4497.93|4497.33|4497.43|4496.83|33
1631172520000|2021-09-09 07:28:40|4497.55|4496.95|4497.43|4496.83|4497.68|4497.08|4497.43|4496.83|34
1631172530000|2021-09-09 07:28:50|4497.68|4497.08|4497.43|4496.83|4497.68|4497.08|4497.43|4496.83|9
1631172540000|2021-09-09 07:29:00|4497.3|4496.7|4496.68|4496.08|4497.3|4496.7|4496.68|4496.08|67
1631172550000|2021-09-09 07:29:10|4496.93|4496.33|4496.43|4495.83|4496.93|4496.33|4496.43|4495.83|64
1631172560000|2021-09-09 07:29:20|4496.68|4496.08|4497.18|4496.58|4497.18|4496.58|4496.68|4496.08|36
1631172570000|2021-09-09 07:29:30|||||||||1
1631172580000|2021-09-09 07:29:40|4496.93|4496.33|4497.18|4496.58|4497.18|4496.58|4496.93|4496.33|40
1631172590000|2021-09-09 07:29:50|4496.93|4496.33|4497.18|4496.58|4497.43|4496.83|4496.93|4496.33|51
1631172600000|2021-09-09 07:30:00|4497.43|4496.83|4498.43|4497.83|4498.43|4497.83|4497.43|4496.83|122
1631172610000|2021-09-09 07:30:10|4498.18|4497.58|4497.93|4497.33|4498.68|4498.08|4497.93|4497.33|160
1631172620000|2021-09-09 07:30:20|4497.68|4497.08|4497.68|4497.08|4497.93|4497.33|4497.43|4496.83|32
1631172630000|2021-09-09 07:30:30|4497.8|4497.2|4497.18|4496.58|4497.8|4497.2|4497.18|4496.58|26
1631172640000|2021-09-09 07:30:40|4496.93|4496.33|4497.18|4496.58|4497.18|4496.58|4496.93|4496.33|46
1631172650000|2021-09-09 07:30:50|4496.93|4496.33|4496.8|4496.2|4496.93|4496.33|4496.43|4495.83|96
1631172660000|2021-09-09 07:31:00|4496.68|4496.08|4496.93|4496.33|4497.18|4496.58|4496.68|4496.08|59
1631172670000|2021-09-09 07:31:10|4497.18|4496.58|4496.68|4496.08|4497.18|4496.58|4496.68|4496.08|74
1631172680000|2021-09-09 07:31:20|4496.93|4496.33|4497.18|4496.58|4497.18|4496.58|4496.68|4496.08|62
1631172690000|2021-09-09 07:31:30|||||||||1
1631172700000|2021-09-09 07:31:40|4496.93|4496.33|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|78
1631172710000|2021-09-09 07:31:50|4496.93|4496.33|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|46
1631172720000|2021-09-09 07:32:00|4496.8|4496.2|4496.93|4496.33|4496.93|4496.33|4496.68|4496.08|21
1631172730000|2021-09-09 07:32:10|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|27
1631172740000|2021-09-09 07:32:20|4497.43|4496.83|4497.68|4497.08|4497.68|4497.08|4497.43|4496.83|66
1631172750000|2021-09-09 07:32:30|4497.43|4496.83|4497.93|4497.33|4497.93|4497.33|4497.43|4496.83|55
1631172760000|2021-09-09 07:32:40|4497.68|4497.08|4497.43|4496.83|4497.68|4497.08|4497.43|4496.83|12
1631172770000|2021-09-09 07:32:50|4497.55|4496.95|4497.18|4496.58|4497.68|4497.08|4497.18|4496.58|32
1631172780000|2021-09-09 07:33:00|4497.43|4496.83|4497.93|4497.33|4498.18|4497.58|4497.43|4496.83|74
1631172790000|2021-09-09 07:33:10|4498.05|4497.45|4498.18|4497.58|4498.43|4497.83|4498.05|4497.45|35
1631172800000|2021-09-09 07:33:20|4497.93|4497.33|4497.93|4497.33|4498.18|4497.58|4497.68|4497.08|43
1631172810000|2021-09-09 07:33:30|4497.68|4497.08|4497.18|4496.58|4497.68|4497.08|4497.18|4496.58|47
1631172820000|2021-09-09 07:33:40|4497.43|4496.83|4497.18|4496.58|4497.43|4496.83|4496.93|4496.33|22
1631172830000|2021-09-09 07:33:50|4497.3|4496.7|4496.93|4496.33|4497.3|4496.7|4496.93|4496.33|30
1631172840000|2021-09-09 07:34:00|4496.8|4496.2|4496.68|4496.08|4496.8|4496.2|4496.43|4495.83|101
1631172850000|2021-09-09 07:34:10|4496.93|4496.33|4497.18|4496.58|4497.18|4496.58|4496.8|4496.2|54
1631172860000|2021-09-09 07:34:20|4496.93|4496.33|4496.93|4496.33|4497.18|4496.58|4496.93|4496.33|31
1631172870000|2021-09-09 07:34:30|4497.18|4496.58|4497.18|4496.58|4497.18|4496.58|4496.93|4496.33|5
1631172880000|2021-09-09 07:34:40|4497.05|4496.45|4497.18|4496.58|4497.43|4496.83|4496.93|4496.33|28
1631172890000|2021-09-09 07:34:50|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.68|4496.08|33
1631172900000|2021-09-09 07:35:00|4496.68|4496.08|4496.93|4496.33|4496.93|4496.33|4496.68|4496.08|157
1631172910000|2021-09-09 07:35:10|4497.05|4496.45|4497.43|4496.83|4497.68|4497.08|4497.05|4496.45|37
1631172920000|2021-09-09 07:35:20|4497.68|4497.08|4497.68|4497.08|4497.68|4497.08|4497.43|4496.83|36
1631172930000|2021-09-09 07:35:30|4497.18|4496.58|4497.18|4496.58|4497.43|4496.83|4497.18|4496.58|74
1631172940000|2021-09-09 07:35:40|||||||||11
1631172950000|2021-09-09 07:35:50|4496.93|4496.33|4496.93|4496.33|4496.93|4496.33|4496.68|4496.08|51
1631172960000|2021-09-09 07:36:00|4496.68|4496.08|4496.68|4496.08|4496.93|4496.33|4496.68|4496.08|13
1631172970000|2021-09-09 07:36:10|4496.43|4495.83|4495.68|4495.08|4496.43|4495.83|4495.68|4495.08|373
1631172980000|2021-09-09 07:36:20|4495.93|4495.33|4495.68|4495.08|4495.93|4495.33|4495.68|4495.08|167
1631172990000|2021-09-09 07:36:30|4495.8|4495.2|4495.68|4495.08|4495.93|4495.33|4495.68|4495.08|18
1631173000000|2021-09-09 07:36:40|4495.43|4494.83|4495.18|4494.58|4495.43|4494.83|4494.93|4494.33|194
1631173010000|2021-09-09 07:36:50|4494.93|4494.33|4495.18|4494.58|4495.18|4494.58|4494.93|4494.33|124
1631173020000|2021-09-09 07:37:00|4494.93|4494.33|4494.68|4494.08|4494.93|4494.33|4494.43|4493.83|154
1631173030000|2021-09-09 07:37:10|4494.55|4493.95|4494.43|4493.83|4494.68|4494.08|4494.43|4493.83|71
1631173040000|2021-09-09 07:37:20|4494.18|4493.58|4494.43|4493.83|4494.43|4493.83|4494.18|4493.58|78
1631173050000|2021-09-09 07:37:30|4494.18|4493.58|4494.18|4493.58|4494.43|4493.83|4494.18|4493.58|117
1631173060000|2021-09-09 07:37:40|4493.93|4493.33|4493.93|4493.33|4494.43|4493.83|4493.93|4493.33|122
1631173070000|2021-09-09 07:37:50|4493.68|4493.08|4493.93|4493.33|4493.93|4493.33|4493.68|4493.08|108
1631173080000|2021-09-09 07:38:00|4494.18|4493.58|4494.18|4493.58|4494.43|4493.83|4494.18|4493.58|71
1631173090000|2021-09-09 07:38:10|4494.43|4493.83|4493.93|4493.33|4494.43|4493.83|4493.93|4493.33|64
1631173100000|2021-09-09 07:38:20|4494.05|4493.45|4493.93|4493.33|4494.18|4493.58|4493.68|4493.08|58
1631173110000|2021-09-09 07:38:30|4493.68|4493.08|4493.18|4492.58|4493.68|4493.08|4493.18|4492.58|108
1631173120000|2021-09-09 07:38:40|4493.3|4492.7|4493.18|4492.58|4493.43|4492.83|4492.93|4492.33|139
1631173130000|2021-09-09 07:38:50|4492.93|4492.33|4493.43|4492.83|4493.43|4492.83|4492.93|4492.33|152
1631173140000|2021-09-09 07:39:00|4493.18|4492.58|4493.18|4492.58|4493.68|4493.08|4493.18|4492.58|92
1631173150000|2021-09-09 07:39:10|4493.3|4492.7|4493.18|4492.58|4493.43|4492.83|4492.93|4492.33|52
1631173160000|2021-09-09 07:39:20|4492.93|4492.33|4492.93|4492.33|4493.43|4492.83|4492.93|4492.33|58
1631173170000|2021-09-09 07:39:30|4493.18|4492.58|4493.05|4492.45|4493.43|4492.83|4492.93|4492.33|159
1631173180000|2021-09-09 07:39:40|4492.93|4492.33|4493.43|4492.83|4493.43|4492.83|4492.93|4492.33|47
1631173190000|2021-09-09 07:39:50|4493.18|4492.58|4493.43|4492.83|4493.43|4492.83|4493.18|4492.58|88
1631173200000|2021-09-09 07:40:00|4493.18|4492.58|4494.18|4493.58|4494.43|4493.83|4493.18|4492.58|167
1631173210000|2021-09-09 07:40:10|4493.68|4493.08|4494.18|4493.58|4494.18|4493.58|4493.68|4493.08|102
1631173220000|2021-09-09 07:40:20|4494.3|4493.7|4494.93|4494.33|4494.93|4494.33|4494.18|4493.58|108
1631173230000|2021-09-09 07:40:30|4494.43|4493.83|4494.18|4493.58|4494.43|4493.83|4493.93|4493.33|105
1631173240000|2021-09-09 07:40:40|4493.93|4493.33|4493.18|4492.58|4494.18|4493.58|4493.18|4492.58|95
1631173250000|2021-09-09 07:40:50|4492.93|4492.33|4492.93|4492.33|4492.93|4492.33|4492.68|4492.08|73
1631173260000|2021-09-09 07:41:00|4492.68|4492.08|4492.43|4491.83|4492.93|4492.33|4492.43|4491.83|121
1631173270000|2021-09-09 07:41:10|4492.18|4491.58|4492.18|4491.58|4492.43|4491.83|4491.93|4491.33|117
1631173280000|2021-09-09 07:41:20|4492.3|4491.7|4491.93|4491.33|4492.43|4491.83|4491.93|4491.33|55
1631173290000|2021-09-09 07:41:30|4492.18|4491.58|4492.18|4491.58|4492.43|4491.83|4491.93|4491.33|86
1631173300000|2021-09-09 07:41:40|4491.93|4491.33|4491.93|4491.33|4492.18|4491.58|4491.93|4491.33|80
1631173310000|2021-09-09 07:41:50|4492.18|4491.58|4492.43|4491.83|4492.43|4491.83|4492.05|4491.45|62
1631173320000|2021-09-09 07:42:00|4492.18|4491.58|4492.43|4491.83|4492.68|4492.08|4492.18|4491.58|110
1631173330000|2021-09-09 07:42:10|4492.18|4491.58|4492.18|4491.58|4492.3|4491.7|4491.93|4491.33|57
1631173340000|2021-09-09 07:42:20|4491.93|4491.33|4491.68|4491.08|4492.18|4491.58|4491.68|4491.08|1104
1631173350000|2021-09-09 07:42:30|4491.93|4491.33|4492.18|4491.58|4492.18|4491.58|4491.93|4491.33|119
1631173360000|2021-09-09 07:42:40|4492.43|4491.83|4492.43|4491.83|4492.93|4492.33|4492.18|4491.58|86
1631173370000|2021-09-09 07:42:50|4492.68|4492.08|4491.93|4491.33|4492.68|4492.08|4491.93|4491.33|23
1631173380000|2021-09-09 07:43:00|4492.05|4491.45|4491.93|4491.33|4492.18|4491.58|4491.93|4491.33|48
1631173390000|2021-09-09 07:43:10|||||||||25
1631173400000|2021-09-09 07:43:20|4492.18|4491.58|4492.43|4491.83|4492.43|4491.83|4492.18|4491.58|33
1631173410000|2021-09-09 07:43:30|4492.18|4491.58|4492.18|4491.58|4492.18|4491.58|4491.93|4491.33|133
1631173420000|2021-09-09 07:43:40|4492.43|4491.83|4492.68|4492.08|4492.8|4492.2|4492.43|4491.83|64
1631173430000|2021-09-09 07:43:50|4492.8|4492.2|4492.93|4492.33|4492.93|4492.33|4492.68|4492.08|30
1631173440000|2021-09-09 07:44:00|4492.68|4492.08|4493.93|4493.33|4493.93|4493.33|4492.68|4492.08|305
1631173450000|2021-09-09 07:44:10|4493.68|4493.08|4492.93|4492.33|4493.68|4493.08|4492.93|4492.33|102
1631173460000|2021-09-09 07:44:20|4493.05|4492.45|4492.93|4492.33|4493.05|4492.45|4492.93|4492.33|8
1631173470000|2021-09-09 07:44:30|4492.68|4492.08|4492.93|4492.33|4492.93|4492.33|4492.68|4492.08|67
1631173480000|2021-09-09 07:44:40|4493.18|4492.58|4493.68|4493.08|4493.68|4493.08|4492.93|4492.33|66
1631173490000|2021-09-09 07:44:50|4493.93|4493.33|4494.43|4493.83|4494.43|4493.83|4493.93|4493.33|123
1631173500000|2021-09-09 07:45:00|4494.18|4493.58|4494.18|4493.58|4494.43|4493.83|4494.18|4493.58|86
1631173510000|2021-09-09 07:45:10|4493.68|4493.08|4493.43|4492.83|4493.68|4493.08|4493.18|4492.58|101
1631173520000|2021-09-09 07:45:20|4493.18|4492.58|4493.18|4492.58|4493.18|4492.58|4492.93|4492.33|79
1631173530000|2021-09-09 07:45:30|4493.43|4492.83|4493.43|4492.83|4493.43|4492.83|4493.43|4492.83|45
1631173540000|2021-09-09 07:45:40|4492.93|4492.33|4492.43|4491.83|4492.93|4492.33|4492.43|4491.83|74
1631173550000|2021-09-09 07:45:50|4492.68|4492.08|4492.93|4492.33|4492.93|4492.33|4492.43|4491.83|63
1631173560000|2021-09-09 07:46:00|4493.18|4492.58|4493.43|4492.83|4493.43|4492.83|4492.93|4492.33|122
1631173570000|2021-09-09 07:46:10|4493.68|4493.08|4493.93|4493.33|4493.93|4493.33|4493.68|4493.08|70
1631173580000|2021-09-09 07:46:20|4494.18|4493.58|4494.18|4493.58|4494.18|4493.58|4494.18|4493.58|35
1631173590000|2021-09-09 07:46:30|4493.93|4493.33|4494.18|4493.58|4494.18|4493.58|4493.93|4493.33|32
1631173600000|2021-09-09 07:46:40|4493.93|4493.33|4494.43|4493.83|4494.43|4493.83|4493.93|4493.33|56
1631173610000|2021-09-09 07:46:50|4494.18|4493.58|4493.43|4492.83|4494.18|4493.58|4493.43|4492.83|84
1631173620000|2021-09-09 07:47:00|4493.93|4493.33|4493.68|4493.08|4493.93|4493.33|4493.43|4492.83|216
1631173630000|2021-09-09 07:47:10|4493.93|4493.33|4494.18|4493.58|4494.43|4493.83|4493.68|4493.08|124
1631173640000|2021-09-09 07:47:20|4493.93|4493.33|4494.18|4493.58|4494.18|4493.58|4493.68|4493.08|114
1631173650000|2021-09-09 07:47:30|4493.93|4493.33|4493.93|4493.33|4493.93|4493.33|4493.93|4493.33|73
1631173660000|2021-09-09 07:47:40|4494.18|4493.58|4494.18|4493.58|4494.18|4493.58|4494.18|4493.58|401
1631173670000|2021-09-09 07:47:50|4494.43|4493.83|4494.43|4493.83|4494.68|4494.08|4494.18|4493.58|211
1631173680000|2021-09-09 07:48:00|4494.68|4494.08|4494.43|4493.83|4494.68|4494.08|4494.18|4493.58|126
1631173690000|2021-09-09 07:48:10|4494.3|4493.7|4494.18|4493.58|4494.43|4493.83|4494.18|4493.58|45
1631173700000|2021-09-09 07:48:20|4494.43|4493.83|4495.05|4494.45|4495.43|4494.83|4494.3|4493.7|141
1631173710000|2021-09-09 07:48:30|4494.93|4494.33|4494.68|4494.08|4495.18|4494.58|4494.68|4494.08|41
1631173720000|2021-09-09 07:48:40|4494.93|4494.33|4494.93|4494.33|4495.18|4494.58|4494.93|4494.33|56
1631173730000|2021-09-09 07:48:50|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|11
1631173740000|2021-09-09 07:49:00|4494.43|4493.83|4494.68|4494.08|4494.68|4494.08|4494.18|4493.58|110
1631173750000|2021-09-09 07:49:10|4494.43|4493.83|4494.43|4493.83|4494.55|4493.95|4494.43|4493.83|17
1631173760000|2021-09-09 07:49:20|4494.55|4493.95|4494.43|4493.83|4494.68|4494.08|4494.43|4493.83|13
1631173770000|2021-09-09 07:49:30|4494.68|4494.08|4494.68|4494.08|4494.68|4494.08|4494.55|4493.95|8
1631173780000|2021-09-09 07:49:40|4494.43|4493.83|4494.68|4494.08|4494.93|4494.33|4494.43|4493.83|162
1631173790000|2021-09-09 07:49:50|4494.93|4494.33|4494.68|4494.08|4494.93|4494.33|4494.43|4493.83|42
1631173800000|2021-09-09 07:50:00|4494.43|4493.83|4494.68|4494.08|4494.68|4494.08|4494.43|4493.83|174
1631173810000|2021-09-09 07:50:10|4494.93|4494.33|4494.43|4493.83|4494.93|4494.33|4494.3|4493.7|187
1631173820000|2021-09-09 07:50:20|4494.18|4493.58|4493.43|4492.83|4494.18|4493.58|4493.43|4492.83|88
1631173830000|2021-09-09 07:50:30|4493.18|4492.58|4493.18|4492.58|4493.18|4492.58|4492.93|4492.33|125
1631173840000|2021-09-09 07:50:40|4493.43|4492.83|4494.43|4493.83|4494.43|4493.83|4493.43|4492.83|93
1631173850000|2021-09-09 07:50:50|4494.18|4493.58|4494.68|4494.08|4494.68|4494.08|4494.18|4493.58|61
1631173860000|2021-09-09 07:51:00|4494.43|4493.83|4495.43|4494.83|4495.43|4494.83|4494.43|4493.83|240
1631173870000|2021-09-09 07:51:10|4495.55|4494.95|4495.93|4495.33|4496.18|4495.58|4495.43|4494.83|251
1631173880000|2021-09-09 07:51:20|4496.18|4495.58|4496.43|4495.83|4496.68|4496.08|4495.93|4495.33|184
1631173890000|2021-09-09 07:51:30|4496.68|4496.08|4497.18|4496.58|4497.68|4497.08|4496.68|4496.08|450
1631173900000|2021-09-09 07:51:40|4496.93|4496.33|4496.93|4496.33|4497.18|4496.58|4496.68|4496.08|91
1631173910000|2021-09-09 07:51:50|4497.18|4496.58|4496.93|4496.33|4497.18|4496.58|4496.68|4496.08|72
1631173920000|2021-09-09 07:52:00|4496.43|4495.83|4496.43|4495.83|4496.68|4496.08|4496.18|4495.58|166
1631173930000|2021-09-09 07:52:10|4496.68|4496.08|4497.68|4497.08|4497.93|4497.33|4496.68|4496.08|169
1631173940000|2021-09-09 07:52:20|4497.93|4497.33|4498.43|4497.83|4498.68|4498.08|4497.68|4497.08|385
1631173950000|2021-09-09 07:52:30|4498.68|4498.08|4498.43|4497.83|4498.68|4498.08|4497.68|4497.08|268
1631173960000|2021-09-09 07:52:40|4498.68|4498.08|4498.68|4498.08|4498.93|4498.33|4498.68|4498.08|345
1631173970000|2021-09-09 07:52:50|4498.93|4498.33|4499.18|4498.58|4499.43|4498.83|4498.68|4498.08|206
1631173980000|2021-09-09 07:53:00|4499.43|4498.83|4499.93|4499.33|4499.93|4499.33|4498.93|4498.33|507
1631173990000|2021-09-09 07:53:10|4499.68|4499.08|4500.18|4499.58|4500.43|4499.83|4499.68|4499.08|270
1631174000000|2021-09-09 07:53:20|4500.43|4499.83|4499.43|4498.83|4500.43|4499.83|4499.43|4498.83|243
1631174010000|2021-09-09 07:53:30|4499.18|4498.58|4500.43|4499.83|4500.68|4500.08|4498.93|4498.33|364
1631174020000|2021-09-09 07:53:40|4500.18|4499.58|4499.93|4499.33|4500.43|4499.83|4499.68|4499.08|172
1631174030000|2021-09-09 07:53:50|4500.18|4499.58|4500.93|4500.33|4501.18|4500.58|4500.18|4499.58|210
1631174040000|2021-09-09 07:54:00|4501.43|4500.83|4499.43|4498.83|4501.43|4500.83|4499.18|4498.58|618
1631174050000|2021-09-09 07:54:10|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|4499.18|4498.58|117
1631174060000|2021-09-09 07:54:20|4499.43|4498.83|4499.18|4498.58|4499.68|4499.08|4498.93|4498.33|124
1631174070000|2021-09-09 07:54:30|4499.43|4498.83|4499.18|4498.58|4499.43|4498.83|4499.18|4498.58|65
1631174080000|2021-09-09 07:54:40|4499.43|4498.83|4499.43|4498.83|4499.68|4499.08|4499.43|4498.83|65
1631174090000|2021-09-09 07:54:50|4499.68|4499.08|4499.68|4499.08|4499.93|4499.33|4499.18|4498.58|162
1631174100000|2021-09-09 07:55:00|4499.93|4499.33|4499.93|4499.33|4500.18|4499.58|4499.8|4499.2|150
1631174110000|2021-09-09 07:55:10|4499.68|4499.08|4499.43|4498.83|4499.93|4499.33|4499.43|4498.83|125
1631174120000|2021-09-09 07:55:20|4499.55|4498.95|4499.93|4499.33|4499.93|4499.33|4499.43|4498.83|55
1631174130000|2021-09-09 07:55:30|4500.18|4499.58|4500.05|4499.45|4500.43|4499.83|4499.93|4499.33|118
1631174140000|2021-09-09 07:55:40|4499.93|4499.33|4499.93|4499.33|4500.18|4499.58|4499.68|4499.08|87
1631174150000|2021-09-09 07:55:50|4499.68|4499.08|4499.93|4499.33|4499.93|4499.33|4499.68|4499.08|51
1631174160000|2021-09-09 07:56:00|4500.18|4499.58|4500.18|4499.58|4500.18|4499.58|4499.93|4499.33|71
1631174170000|2021-09-09 07:56:10|4500.3|4499.7|4500.18|4499.58|4500.43|4499.83|4500.18|4499.58|26
1631174180000|2021-09-09 07:56:20|4499.93|4499.33|4499.68|4499.08|4500.43|4499.83|4499.68|4499.08|179
1631174190000|2021-09-09 07:56:30|4499.93|4499.33|4499.68|4499.08|4499.93|4499.33|4499.55|4498.95|76
1631174200000|2021-09-09 07:56:40|4499.55|4498.95|4499.18|4498.58|4499.55|4498.95|4498.68|4498.08|184
1631174210000|2021-09-09 07:56:50|4499.05|4498.45|4498.8|4498.2|4499.05|4498.45|4498.43|4497.83|76
1631174220000|2021-09-09 07:57:00|4498.68|4498.08|4499.43|4498.83|4499.93|4499.33|4498.43|4497.83|268
1631174230000|2021-09-09 07:57:10|4499.3|4498.7|4499.18|4498.58|4499.68|4499.08|4499.18|4498.58|335
1631174240000|2021-09-09 07:57:20|4499.43|4498.83|4499.55|4498.95|4499.68|4499.08|4498.93|4498.33|128
1631174250000|2021-09-09 07:57:30|4499.68|4499.08|4499.68|4499.08|4499.93|4499.33|4499.43|4498.83|86
1631174260000|2021-09-09 07:57:40|4499.55|4498.95|4499.43|4498.83|4499.68|4499.08|4499.05|4498.45|69
1631174270000|2021-09-09 07:57:50|4499.3|4498.7|4498.93|4498.33|4499.43|4498.83|4498.43|4497.83|114
1631174280000|2021-09-09 07:58:00|4499.18|4498.58|4498.93|4498.33|4499.3|4498.7|4498.93|4498.33|27
1631174290000|2021-09-09 07:58:10|4499.05|4498.45|4499.68|4499.08|4499.68|4499.08|4499.05|4498.45|25
1631174300000|2021-09-09 07:58:20|4499.93|4499.33|4499.93|4499.33|4500.18|4499.58|4499.93|4499.33|88
1631174310000|2021-09-09 07:58:30|4500.18|4499.58|4499.93|4499.33|4500.18|4499.58|4499.68|4499.08|62
1631174320000|2021-09-09 07:58:40|4500.18|4499.58|4499.68|4499.08|4500.18|4499.58|4499.68|4499.08|39
1631174330000|2021-09-09 07:58:50|4499.55|4498.95|4499.55|4498.95|4499.68|4499.08|4499.55|4498.95|19
1631174340000|2021-09-09 07:59:00|4499.68|4499.08|4500.18|4499.58|4500.18|4499.58|4499.68|4499.08|38
1631174350000|2021-09-09 07:59:10|4500.43|4499.83|4500.43|4499.83|4500.43|4499.83|4500.18|4499.58|29
1631174360000|2021-09-09 07:59:20|4500.68|4500.08|4500.43|4499.83|4500.68|4500.08|4500.43|4499.83|34
1631174370000|2021-09-09 07:59:30|4500.18|4499.58|4500.18|4499.58|4500.43|4499.83|4500.18|4499.58|25
1631174380000|2021-09-09 07:59:40|4499.93|4499.33|4499.43|4498.83|4500.18|4499.58|4499.43|4498.83|94
1631174390000|2021-09-09 07:59:50|4499.68|4499.08|4499.43|4498.83|4499.68|4499.08|4499.18|4498.58|25
1631174400000|2021-09-09 08:00:00|4499.18|4498.58|4500.68|4500.08|4500.68|4500.08|4499.18|4498.58|142
1631174410000|2021-09-09 08:00:10|4500.43|4499.83|4500.68|4500.08|4501.18|4500.58|4500.43|4499.83|310
1631174420000|2021-09-09 08:00:20|4500.43|4499.83|4500.93|4500.33|4500.93|4500.33|4500.43|4499.83|109
1631174430000|2021-09-09 08:00:30|4500.68|4500.08|4500.68|4500.08|4500.93|4500.33|4500.68|4500.08|127
1631174440000|2021-09-09 08:00:40|4500.93|4500.33|4500.68|4500.08|4500.93|4500.33|4500.68|4500.08|67
1631174450000|2021-09-09 08:00:50|4500.93|4500.33|4500.43|4499.83|4500.93|4500.33|4500.43|4499.83|124
1631174460000|2021-09-09 08:01:00|4500.68|4500.08|4502.43|4501.83|4502.43|4501.83|4500.43|4499.83|411
1631174470000|2021-09-09 08:01:10|4502.18|4501.58|4502.43|4501.83|4502.93|4502.33|4502.18|4501.58|162
1631174480000|2021-09-09 08:01:20|4502.18|4501.58|4501.93|4501.33|4502.43|4501.83|4501.93|4501.33|202
1631174490000|2021-09-09 08:01:30|4502.18|4501.58|4501.68|4501.08|4502.43|4501.83|4501.43|4500.83|142
1631174500000|2021-09-09 08:01:40|4501.93|4501.33|4501.68|4501.08|4501.93|4501.33|4501.43|4500.83|127
1631174510000|2021-09-09 08:01:50|4501.43|4500.83|4501.43|4500.83|4501.68|4501.08|4501.18|4500.58|72
1631174520000|2021-09-09 08:02:00|4501.68|4501.08|4501.93|4501.33|4502.43|4501.83|4501.43|4500.83|188
1631174530000|2021-09-09 08:02:10|4502.18|4501.58|4502.18|4501.58|4502.68|4502.08|4501.93|4501.33|85
1631174540000|2021-09-09 08:02:20|4501.93|4501.33|4502.18|4501.58|4502.18|4501.58|4501.93|4501.33|144
1631174550000|2021-09-09 08:02:30|4501.93|4501.33|4501.43|4500.83|4501.93|4501.33|4501.18|4500.58|154
1631174560000|2021-09-09 08:02:40|4501.68|4501.08|4501.68|4501.08|4501.93|4501.33|4501.43|4500.83|49
1631174570000|2021-09-09 08:02:50|4501.43|4500.83|4501.68|4501.08|4501.93|4501.33|4501.43|4500.83|64
1631174580000|2021-09-09 08:03:00|4501.93|4501.33|4502.68|4502.08|4502.93|4502.33|4501.93|4501.33|116
1631174590000|2021-09-09 08:03:10|4502.43|4501.83|4502.68|4502.08|4502.93|4502.33|4502.18|4501.58|131
1631174600000|2021-09-09 08:03:20|4502.8|4502.2|4502.68|4502.08|4502.93|4502.33|4502.43|4501.83|83
1631174610000|2021-09-09 08:03:30|4502.93|4502.33|4503.18|4502.58|4503.43|4502.83|4502.68|4502.08|162
1631174620000|2021-09-09 08:03:40|4503.05|4502.45|4502.93|4502.33|4503.18|4502.58|4502.68|4502.08|105
1631174630000|2021-09-09 08:03:50|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.43|4501.83|158
1631174640000|2021-09-09 08:04:00|4503.18|4502.58|4502.68|4502.08|4503.18|4502.58|4502.68|4502.08|88
1631174650000|2021-09-09 08:04:10|4502.43|4501.83|4502.18|4501.58|4502.55|4501.95|4501.68|4501.08|92
1631174660000|2021-09-09 08:04:20|4502.43|4501.83|4502.18|4501.58|4502.43|4501.83|4502.18|4501.58|63
1631174670000|2021-09-09 08:04:30|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.18|4501.58|43
1631174680000|2021-09-09 08:04:40|4502.18|4501.58|4502.18|4501.58|4502.43|4501.83|4502.18|4501.58|57
1631174690000|2021-09-09 08:04:50|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|11
1631174700000|2021-09-09 08:05:00|4502.93|4502.33|4503.68|4503.08|4503.93|4503.33|4502.93|4502.33|302
1631174710000|2021-09-09 08:05:10|4503.43|4502.83|4502.43|4501.83|4503.43|4502.83|4502.43|4501.83|203
1631174720000|2021-09-09 08:05:20|4502.18|4501.58|4501.93|4501.33|4502.18|4501.58|4501.68|4501.08|174
1631174730000|2021-09-09 08:05:30|4501.68|4501.08|4501.93|4501.33|4502.18|4501.58|4501.68|4501.08|211
1631174740000|2021-09-09 08:05:40|4501.68|4501.08|4501.18|4500.58|4501.68|4501.08|4501.18|4500.58|142
1631174750000|2021-09-09 08:05:50|4500.93|4500.33|4501.18|4500.58|4501.18|4500.58|4500.93|4500.33|108
1631174760000|2021-09-09 08:06:00|4501.43|4500.83|4501.18|4500.58|4501.68|4501.08|4501.18|4500.58|105
1631174770000|2021-09-09 08:06:10|4501.68|4501.08|4501.18|4500.58|4501.68|4501.08|4501.18|4500.58|59
1631174780000|2021-09-09 08:06:20|4500.93|4500.33|4500.93|4500.33|4501.18|4500.58|4500.68|4500.08|51
1631174790000|2021-09-09 08:06:30|4501.18|4500.58|4501.43|4500.83|4501.68|4501.08|4501.18|4500.58|86
1631174800000|2021-09-09 08:06:40|4501.18|4500.58|4500.93|4500.33|4501.3|4500.7|4500.93|4500.33|78
1631174810000|2021-09-09 08:06:50|4501.18|4500.58|4500.93|4500.33|4501.18|4500.58|4500.93|4500.33|111
1631174820000|2021-09-09 08:07:00|4500.68|4500.08|4501.18|4500.58|4501.18|4500.58|4500.68|4500.08|61
1631174830000|2021-09-09 08:07:10|4501.43|4500.83|4500.68|4500.08|4501.43|4500.83|4500.68|4500.08|114
1631174840000|2021-09-09 08:07:20|4500.43|4499.83|4500.55|4499.95|4500.68|4500.08|4500.43|4499.83|111
1631174850000|2021-09-09 08:07:30|4500.43|4499.83|4501.43|4500.83|4501.43|4500.83|4500.43|4499.83|90
1631174860000|2021-09-09 08:07:40|4501.3|4500.7|4501.68|4501.08|4501.68|4501.08|4501.3|4500.7|70
1631174870000|2021-09-09 08:07:50|4501.93|4501.33|4501.68|4501.08|4502.18|4501.58|4501.68|4501.08|110
1631174880000|2021-09-09 08:08:00|4501.8|4501.2|4501.18|4500.58|4501.8|4501.2|4500.93|4500.33|54
1631174890000|2021-09-09 08:08:10|4501.68|4501.08|4501.43|4500.83|4501.68|4501.08|4500.93|4500.33|277
1631174900000|2021-09-09 08:08:20|4501.68|4501.08|4501.18|4500.58|4501.68|4501.08|4501.18|4500.58|116
1631174910000|2021-09-09 08:08:30|4501.3|4500.7|4501.43|4500.83|4501.43|4500.83|4501.18|4500.58|43
1631174920000|2021-09-09 08:08:40|4501.68|4501.08|4501.43|4500.83|4501.68|4501.08|4501.43|4500.83|23
1631174930000|2021-09-09 08:08:50|4501.18|4500.58|4502.18|4501.58|4502.18|4501.58|4501.18|4500.58|133
1631174940000|2021-09-09 08:09:00|4502.43|4501.83|4501.43|4500.83|4502.43|4501.83|4501.43|4500.83|196
1631174950000|2021-09-09 08:09:10|4501.68|4501.08|4501.93|4501.33|4501.93|4501.33|4501.43|4500.83|343
1631174960000|2021-09-09 08:09:20|4501.68|4501.08|4501.68|4501.08|4501.93|4501.33|4501.68|4501.08|16
1631174970000|2021-09-09 08:09:30|||||||||79
1631174980000|2021-09-09 08:09:40|4501.8|4501.2|4501.68|4501.08|4501.93|4501.33|4501.68|4501.08|51
1631174990000|2021-09-09 08:09:50|4501.93|4501.33|4502.18|4501.58|4502.18|4501.58|4501.68|4501.08|69
1631175000000|2021-09-09 08:10:00|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.18|4501.58|126
1631175010000|2021-09-09 08:10:10|4502.3|4501.7|4502.18|4501.58|4502.43|4501.83|4501.93|4501.33|130
1631175020000|2021-09-09 08:10:20|4502.05|4501.45|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|41
1631175030000|2021-09-09 08:10:30|4501.8|4501.2|4501.68|4501.08|4501.93|4501.33|4501.68|4501.08|30
1631175040000|2021-09-09 08:10:40|4501.43|4500.83|4501.68|4501.08|4501.68|4501.08|4501.43|4500.83|46
1631175050000|2021-09-09 08:10:50|4502.43|4501.83|4502.18|4501.58|4502.43|4501.83|4502.18|4501.58|337
1631175060000|2021-09-09 08:11:00|4502.43|4501.83|4502.18|4501.58|4502.68|4502.08|4502.18|4501.58|190
1631175070000|2021-09-09 08:11:10|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|98
1631175080000|2021-09-09 08:11:20|4502.43|4501.83|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|155
1631175090000|2021-09-09 08:11:30|4502.68|4502.08|4501.93|4501.33|4502.68|4502.08|4501.93|4501.33|111
1631175100000|2021-09-09 08:11:40|4502.68|4502.08|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|94
1631175110000|2021-09-09 08:11:50|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|291
1631175120000|2021-09-09 08:12:00|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|23
1631175130000|2021-09-09 08:12:10|4503.43|4502.83|4503.93|4503.33|4503.93|4503.33|4503.43|4502.83|174
1631175140000|2021-09-09 08:12:20|4503.68|4503.08|4503.18|4502.58|4503.68|4503.08|4502.93|4502.33|279
1631175150000|2021-09-09 08:12:30|4503.43|4502.83|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|144
1631175160000|2021-09-09 08:12:40|4503.43|4502.83|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|68
1631175170000|2021-09-09 08:12:50|4503.43|4502.83|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|85
1631175180000|2021-09-09 08:13:00|4503.43|4502.83|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|112
1631175190000|2021-09-09 08:13:10|||||||||15
1631175200000|2021-09-09 08:13:20|||||||||11
1631175210000|2021-09-09 08:13:30|||||||||404
1631175220000|2021-09-09 08:13:40|4503.43|4502.83|4503.93|4503.33|4503.93|4503.33|4503.43|4502.83|117
1631175230000|2021-09-09 08:13:50|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|67
1631175240000|2021-09-09 08:14:00|4503.93|4503.33|4503.68|4503.08|4503.93|4503.33|4503.43|4502.83|172
1631175250000|2021-09-09 08:14:10|||||||||5
1631175260000|2021-09-09 08:14:20|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|4503.8|4503.2|105
1631175270000|2021-09-09 08:14:30|4503.68|4503.08|4503.43|4502.83|4503.68|4503.08|4503.43|4502.83|43
1631175280000|2021-09-09 08:14:40|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4502.68|4502.08|73
1631175290000|2021-09-09 08:14:50|||||||||18
1631175300000|2021-09-09 08:15:00|4503.43|4502.83|4503.68|4503.08|4503.68|4503.08|4503.18|4502.58|110
1631175310000|2021-09-09 08:15:10|||||||||7
1631175320000|2021-09-09 08:15:20|4503.43|4502.83|4503.43|4502.83|4503.68|4503.08|4503.43|4502.83|178
1631175330000|2021-09-09 08:15:30|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|58
1631175340000|2021-09-09 08:15:40|4503.05|4502.45|4502.93|4502.33|4503.18|4502.58|4502.68|4502.08|323
1631175350000|2021-09-09 08:15:50|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|30
1631175360000|2021-09-09 08:16:00|||||||||1
1631175370000|2021-09-09 08:16:10|4502.68|4502.08|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|23
1631175380000|2021-09-09 08:16:20|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|49
1631175390000|2021-09-09 08:16:30|||||||||39
1631175400000|2021-09-09 08:16:40|4502.68|4502.08|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|62
1631175410000|2021-09-09 08:16:50|4502.43|4501.83|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|24
1631175420000|2021-09-09 08:17:00|4502.93|4502.33|4503.18|4502.58|4503.18|4502.58|4502.8|4502.2|72
1631175430000|2021-09-09 08:17:10|4502.68|4502.08|4503.18|4502.58|4503.18|4502.58|4502.68|4502.08|245
1631175440000|2021-09-09 08:17:20|4502.93|4502.33|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|35
1631175450000|2021-09-09 08:17:30|4502.93|4502.33|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|132
1631175460000|2021-09-09 08:17:40|4502.93|4502.33|4502.93|4502.33|4503.18|4502.58|4502.93|4502.33|47
1631175470000|2021-09-09 08:17:50|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|84
1631175480000|2021-09-09 08:18:00|4503.18|4502.58|4503.68|4503.08|4503.68|4503.08|4503.18|4502.58|144
1631175490000|2021-09-09 08:18:10|4503.93|4503.33|4504.18|4503.58|4504.43|4503.83|4503.93|4503.33|206
1631175500000|2021-09-09 08:18:20|4503.93|4503.33|4504.18|4503.58|4504.18|4503.58|4503.93|4503.33|125
1631175510000|2021-09-09 08:18:30|4504.43|4503.83|4504.18|4503.58|4504.43|4503.83|4504.18|4503.58|113
1631175520000|2021-09-09 08:18:40|4504.43|4503.83|4504.18|4503.58|4504.68|4504.08|4504.18|4503.58|121
1631175530000|2021-09-09 08:18:50|4504.43|4503.83|4504.3|4503.7|4504.43|4503.83|4504.18|4503.58|65
1631175540000|2021-09-09 08:19:00|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|19
1631175550000|2021-09-09 08:19:10|4503.93|4503.33|4503.93|4503.33|4504.18|4503.58|4503.93|4503.33|171
1631175560000|2021-09-09 08:19:20|4504.05|4503.45|4504.18|4503.58|4504.18|4503.58|4503.93|4503.33|33
1631175570000|2021-09-09 08:19:30|4504.05|4503.45|4504.18|4503.58|4504.18|4503.58|4503.93|4503.33|22
1631175580000|2021-09-09 08:19:40|4504.43|4503.83|4504.68|4504.08|4504.68|4504.08|4504.43|4503.83|60
1631175590000|2021-09-09 08:19:50|4504.43|4503.83|4504.68|4504.08|4504.93|4504.33|4504.43|4503.83|52
1631175600000|2021-09-09 08:20:00|4504.93|4504.33|4504.43|4503.83|4504.93|4504.33|4504.43|4503.83|108
1631175610000|2021-09-09 08:20:10|4504.18|4503.58|4504.43|4503.83|4504.43|4503.83|4504.18|4503.58|30
1631175620000|2021-09-09 08:20:20|4504.3|4503.7|4504.43|4503.83|4504.43|4503.83|4504.18|4503.58|24
1631175630000|2021-09-09 08:20:30|4504.18|4503.58|4504.43|4503.83|4504.43|4503.83|4504.18|4503.58|86
1631175640000|2021-09-09 08:20:40|4504.3|4503.7|4504.68|4504.08|4504.68|4504.08|4504.18|4503.58|80
1631175650000|2021-09-09 08:20:50|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|12
1631175660000|2021-09-09 08:21:00|4504.68|4504.08|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|49
1631175670000|2021-09-09 08:21:10|4505.43|4504.83|4505.18|4504.58|4505.43|4504.83|4505.18|4504.58|215
1631175680000|2021-09-09 08:21:20|4504.93|4504.33|4505.18|4504.58|4505.18|4504.58|4504.93|4504.33|35
1631175690000|2021-09-09 08:21:30|||||||||15
1631175700000|2021-09-09 08:21:40|4504.93|4504.33|4504.93|4504.33|4505.18|4504.58|4504.93|4504.33|49
1631175710000|2021-09-09 08:21:50|4505.18|4504.58|4504.93|4504.33|4505.18|4504.58|4504.93|4504.33|503
1631175720000|2021-09-09 08:22:00|4504.68|4504.08|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|55
1631175730000|2021-09-09 08:22:10|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|71
1631175740000|2021-09-09 08:22:20|4503.93|4503.33|4503.43|4502.83|4503.93|4503.33|4503.43|4502.83|97
1631175750000|2021-09-09 08:22:30|4503.18|4502.58|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|180
1631175760000|2021-09-09 08:22:40|4502.93|4502.33|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|105
1631175770000|2021-09-09 08:22:50|4502.93|4502.33|4503.18|4502.58|4503.43|4502.83|4502.93|4502.33|169
1631175780000|2021-09-09 08:23:00|4503.43|4502.83|4503.68|4503.08|4503.68|4503.08|4503.43|4502.83|205
1631175790000|2021-09-09 08:23:10|4503.43|4502.83|4503.18|4502.58|4503.68|4503.08|4503.18|4502.58|230
1631175800000|2021-09-09 08:23:20|4503.43|4502.83|4502.93|4502.33|4503.43|4502.83|4502.68|4502.08|242
1631175810000|2021-09-09 08:23:30|4503.18|4502.58|4503.18|4502.58|4503.43|4502.83|4502.93|4502.33|167
1631175820000|2021-09-09 08:23:40|4502.93|4502.33|4502.93|4502.33|4503.18|4502.58|4502.8|4502.2|309
1631175830000|2021-09-09 08:23:50|4503.05|4502.45|4502.68|4502.08|4503.43|4502.83|4502.68|4502.08|166
1631175840000|2021-09-09 08:24:00|4502.93|4502.33|4503.18|4502.58|4503.43|4502.83|4502.93|4502.33|78
1631175850000|2021-09-09 08:24:10|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|241
1631175860000|2021-09-09 08:24:20|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|62
1631175870000|2021-09-09 08:24:30|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|146
1631175880000|2021-09-09 08:24:40|4503.05|4502.45|4502.93|4502.33|4503.05|4502.45|4502.93|4502.33|188
1631175890000|2021-09-09 08:24:50|4503.05|4502.45|4502.93|4502.33|4503.18|4502.58|4502.68|4502.08|160
1631175900000|2021-09-09 08:25:00|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|189
1631175920000|2021-09-09 08:25:20|||||||||1
1631175930000|2021-09-09 08:25:30|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|134
1631175940000|2021-09-09 08:25:40|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|69
1631175950000|2021-09-09 08:25:50|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|81
1631175960000|2021-09-09 08:26:00|||||||||75
1631175970000|2021-09-09 08:26:10|||||||||62
1631175980000|2021-09-09 08:26:20|||||||||3
1631175990000|2021-09-09 08:26:30|||||||||4
1631176000000|2021-09-09 08:26:40|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|91
1631176010000|2021-09-09 08:26:50|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|62
1631176020000|2021-09-09 08:27:00|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|118
1631176030000|2021-09-09 08:27:10|||||||||5
1631176040000|2021-09-09 08:27:20|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|53
1631176050000|2021-09-09 08:27:30|||||||||12
1631176060000|2021-09-09 08:27:40|||||||||6
1631176070000|2021-09-09 08:27:50|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|67
1631176080000|2021-09-09 08:28:00|||||||||69
1631176090000|2021-09-09 08:28:10|||||||||1
1631176100000|2021-09-09 08:28:20|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|30
1631176110000|2021-09-09 08:28:30|4502.93|4502.33|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|76
1631176120000|2021-09-09 08:28:40|||||||||14
1631176130000|2021-09-09 08:28:50|4502.55|4501.95|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|148
1631176140000|2021-09-09 08:29:00|||||||||249
1631176150000|2021-09-09 08:29:10|4502.43|4501.83|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|60
1631176160000|2021-09-09 08:29:20|4502.43|4501.83|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|37
1631176170000|2021-09-09 08:29:30|4502.43|4501.83|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|56
1631176180000|2021-09-09 08:29:40|4502.55|4501.95|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|97
1631176190000|2021-09-09 08:29:50|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|30
1631176200000|2021-09-09 08:30:00|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|116
1631176210000|2021-09-09 08:30:10|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|101
1631176220000|2021-09-09 08:30:20|4502.43|4501.83|4502.18|4501.58|4502.43|4501.83|4502.18|4501.58|72
1631176230000|2021-09-09 08:30:30|4502.3|4501.7|4502.43|4501.83|4502.43|4501.83|4502.18|4501.58|84
1631176240000|2021-09-09 08:30:40|4502.18|4501.58|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|98
1631176250000|2021-09-09 08:30:50|||||||||12
1631176260000|2021-09-09 08:31:00|4502.18|4501.58|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|62
1631176270000|2021-09-09 08:31:10|4502.18|4501.58|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|42
1631176280000|2021-09-09 08:31:20|4502.18|4501.58|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|37
1631176290000|2021-09-09 08:31:30|||||||||19
1631176300000|2021-09-09 08:31:40|||||||||6
1631176310000|2021-09-09 08:31:50|||||||||55
1631176320000|2021-09-09 08:32:00|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|116
1631176330000|2021-09-09 08:32:10|4502.43|4501.83|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|316
1631176340000|2021-09-09 08:32:20|4502.43|4501.83|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|84
1631176350000|2021-09-09 08:32:30|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|50
1631176370000|2021-09-09 08:32:50|||||||||175
1631176380000|2021-09-09 08:33:00|||||||||3
1631176390000|2021-09-09 08:33:10|4502.93|4502.33|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|66
1631176400000|2021-09-09 08:33:20|||||||||9
1631176410000|2021-09-09 08:33:30|4503.68|4503.08|4503.18|4502.58|4503.68|4503.08|4503.18|4502.58|256
1631176420000|2021-09-09 08:33:40|4503.3|4502.7|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|178
1631176440000|2021-09-09 08:34:00|4502.8|4502.2|4503.18|4502.58|4503.18|4502.58|4502.68|4502.08|158
1631176450000|2021-09-09 08:34:10|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|26
1631176460000|2021-09-09 08:34:20|4503.18|4502.58|4503.43|4502.83|4503.43|4502.83|4503.05|4502.45|93
1631176470000|2021-09-09 08:34:30|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|73
1631176480000|2021-09-09 08:34:40|||||||||54
1631176490000|2021-09-09 08:34:50|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|87
1631176500000|2021-09-09 08:35:00|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|40
1631176510000|2021-09-09 08:35:10|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|221
1631176520000|2021-09-09 08:35:20|4502.43|4501.83|4502.18|4501.58|4502.43|4501.83|4502.18|4501.58|55
1631176530000|2021-09-09 08:35:30|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|16
1631176540000|2021-09-09 08:35:40|||||||||8
1631176550000|2021-09-09 08:35:50|4502.68|4502.08|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|48
1631176560000|2021-09-09 08:36:00|4502.18|4501.58|4502.93|4502.33|4502.93|4502.33|4502.18|4501.58|145
1631176570000|2021-09-09 08:36:10|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|37
1631176580000|2021-09-09 08:36:20|||||||||4
1631176600000|2021-09-09 08:36:40|||||||||36
1631176610000|2021-09-09 08:36:50|||||||||150
1631176620000|2021-09-09 08:37:00|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|86
1631176630000|2021-09-09 08:37:10|4502.43|4501.83|4502.68|4502.08|4502.68|4502.08|4502.18|4501.58|157
1631176640000|2021-09-09 08:37:20|4502.43|4501.83|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|184
1631176660000|2021-09-09 08:37:40|4502.55|4501.95|4502.68|4502.08|4502.68|4502.08|4502.55|4501.95|66
1631176670000|2021-09-09 08:37:50|||||||||4
1631176680000|2021-09-09 08:38:00|||||||||2
1631176690000|2021-09-09 08:38:10|4502.43|4501.83|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|162
1631176700000|2021-09-09 08:38:20|4502.43|4501.83|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|27
1631176710000|2021-09-09 08:38:30|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|49
1631176730000|2021-09-09 08:38:50|||||||||40
1631176740000|2021-09-09 08:39:00|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|129
1631176750000|2021-09-09 08:39:10|4502.43|4501.83|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|87
1631176760000|2021-09-09 08:39:20|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|67
1631176770000|2021-09-09 08:39:30|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|168
1631176780000|2021-09-09 08:39:40|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.18|4501.58|70
1631176790000|2021-09-09 08:39:50|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|171
1631176800000|2021-09-09 08:40:00|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|74
1631176810000|2021-09-09 08:40:10|||||||||72
1631176820000|2021-09-09 08:40:20|||||||||1
1631176830000|2021-09-09 08:40:30|4502.68|4502.08|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|203
1631176850000|2021-09-09 08:40:50|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|343
1631176860000|2021-09-09 08:41:00|4502.43|4501.83|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|21
1631176870000|2021-09-09 08:41:10|4502.93|4502.33|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|27
1631176880000|2021-09-09 08:41:20|||||||||1
1631176890000|2021-09-09 08:41:30|4502.43|4501.83|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|44
1631176900000|2021-09-09 08:41:40|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|10
1631176910000|2021-09-09 08:41:50|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|24
1631176920000|2021-09-09 08:42:00|4502.68|4502.08|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|36
1631176930000|2021-09-09 08:42:10|4502.68|4502.08|4502.18|4501.58|4502.68|4502.08|4502.18|4501.58|59
1631176940000|2021-09-09 08:42:20|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|67
1631176950000|2021-09-09 08:42:30|4501.68|4501.08|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|73
1631176970000|2021-09-09 08:42:50|4502.18|4501.58|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|51
1631176980000|2021-09-09 08:43:00|||||||||40
1631176990000|2021-09-09 08:43:10|4501.68|4501.08|4500.93|4500.33|4501.68|4501.08|4500.93|4500.33|121
1631177000000|2021-09-09 08:43:20|4501.18|4500.58|4501.05|4500.45|4501.18|4500.58|4500.8|4500.2|106
1631177010000|2021-09-09 08:43:30|4501.18|4500.58|4501.43|4500.83|4501.43|4500.83|4501.18|4500.58|34
1631177020000|2021-09-09 08:43:40|4501.68|4501.08|4501.18|4500.58|4501.68|4501.08|4501.18|4500.58|58
1631177030000|2021-09-09 08:43:50|4500.93|4500.33|4500.93|4500.33|4501.18|4500.58|4500.93|4500.33|114
1631177040000|2021-09-09 08:44:00|4500.68|4500.08|4500.43|4499.83|4500.68|4500.08|4500.43|4499.83|213
1631177050000|2021-09-09 08:44:10|4500.68|4500.08|4501.43|4500.83|4501.43|4500.83|4500.43|4499.83|220
1631177060000|2021-09-09 08:44:20|4501.68|4501.08|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|74
1631177070000|2021-09-09 08:44:30|4501.68|4501.08|4501.43|4500.83|4501.68|4501.08|4501.43|4500.83|23
1631177080000|2021-09-09 08:44:40|4501.68|4501.08|4501.68|4501.08|4501.93|4501.33|4501.43|4500.83|110
1631177090000|2021-09-09 08:44:50|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|97
1631177100000|2021-09-09 08:45:00|4501.68|4501.08|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|90
1631177110000|2021-09-09 08:45:10|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|51
1631177120000|2021-09-09 08:45:20|4502.43|4501.83|4502.18|4501.58|4502.43|4501.83|4502.18|4501.58|300
1631177130000|2021-09-09 08:45:30|||||||||4
1631177140000|2021-09-09 08:45:40|4501.8|4501.2|4501.43|4500.83|4501.93|4501.33|4501.43|4500.83|166
1631177150000|2021-09-09 08:45:50|4501.18|4500.58|4500.93|4500.33|4501.18|4500.58|4500.93|4500.33|25
1631177160000|2021-09-09 08:46:00|4501.05|4500.45|4501.18|4500.58|4501.18|4500.58|4501.05|4500.45|11
1631177170000|2021-09-09 08:46:10|4501.68|4501.08|4501.68|4501.08|4501.93|4501.33|4501.68|4501.08|214
1631177180000|2021-09-09 08:46:20|4501.93|4501.33|4501.93|4501.33|4502.18|4501.58|4501.8|4501.2|16
1631177190000|2021-09-09 08:46:30|||||||||2
1631177200000|2021-09-09 08:46:40|4501.68|4501.08|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|33
1631177210000|2021-09-09 08:46:50|4501.68|4501.08|4501.68|4501.08|4501.93|4501.33|4501.43|4500.83|126
1631177220000|2021-09-09 08:47:00|4501.43|4500.83|4501.68|4501.08|4501.68|4501.08|4501.43|4500.83|53
1631177230000|2021-09-09 08:47:10|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|45
1631177240000|2021-09-09 08:47:20|4502.18|4501.58|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|61
1631177250000|2021-09-09 08:47:30|4502.18|4501.58|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|111
1631177260000|2021-09-09 08:47:40|4501.68|4501.08|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|377
1631177270000|2021-09-09 08:47:50|4501.8|4501.2|4501.68|4501.08|4501.8|4501.2|4501.68|4501.08|15
1631177280000|2021-09-09 08:48:00|||||||||6
1631177290000|2021-09-09 08:48:10|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|32
1631177310000|2021-09-09 08:48:30|4501.68|4501.08|4501.43|4500.83|4501.68|4501.08|4501.43|4500.83|35
1631177320000|2021-09-09 08:48:40|||||||||27
1631177330000|2021-09-09 08:48:50|||||||||16
1631177340000|2021-09-09 08:49:00|||||||||2
1631177350000|2021-09-09 08:49:10|4501.18|4500.58|4501.43|4500.83|4501.43|4500.83|4501.18|4500.58|38
1631177360000|2021-09-09 08:49:20|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.43|4500.83|72
1631177370000|2021-09-09 08:49:30|4501.93|4501.33|4501.68|4501.08|4501.93|4501.33|4501.43|4500.83|200
1631177380000|2021-09-09 08:49:40|||||||||165
1631177390000|2021-09-09 08:49:50|4501.43|4500.83|4501.68|4501.08|4501.68|4501.08|4501.43|4500.83|75
1631177400000|2021-09-09 08:50:00|||||||||3
1631177410000|2021-09-09 08:50:10|||||||||53
1631177420000|2021-09-09 08:50:20|||||||||2
1631177430000|2021-09-09 08:50:30|||||||||31
1631177440000|2021-09-09 08:50:40|4501.43|4500.83|4501.68|4501.08|4501.68|4501.08|4501.43|4500.83|81
1631177450000|2021-09-09 08:50:50|||||||||7
1631177460000|2021-09-09 08:51:00|||||||||143
1631177470000|2021-09-09 08:51:10|||||||||10
1631177510000|2021-09-09 08:51:50|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|67
1631177540000|2021-09-09 08:52:20|||||||||4
1631177550000|2021-09-09 08:52:30|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|37
1631177560000|2021-09-09 08:52:40|||||||||8
1631177570000|2021-09-09 08:52:50|||||||||10
1631177580000|2021-09-09 08:53:00|4501.43|4500.83|4501.68|4501.08|4501.68|4501.08|4501.43|4500.83|72
1631177590000|2021-09-09 08:53:10|4501.93|4501.33|4501.43|4500.83|4501.93|4501.33|4501.43|4500.83|95
1631177600000|2021-09-09 08:53:20|||||||||62
1631177630000|2021-09-09 08:53:50|||||||||4
1631177640000|2021-09-09 08:54:00|||||||||8
1631177670000|2021-09-09 08:54:30|||||||||47
1631177690000|2021-09-09 08:54:50|||||||||17
1631177700000|2021-09-09 08:55:00|||||||||1
1631177710000|2021-09-09 08:55:10|||||||||4
1631177720000|2021-09-09 08:55:20|||||||||4
1631177730000|2021-09-09 08:55:30|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|68
1631177740000|2021-09-09 08:55:40|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|55
1631177760000|2021-09-09 08:56:00|||||||||1
1631177770000|2021-09-09 08:56:10|4500.93|4500.33|4501.18|4500.58|4501.18|4500.58|4500.93|4500.33|119
1631177780000|2021-09-09 08:56:20|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.18|4500.58|43
1631177790000|2021-09-09 08:56:30|||||||||1
1631177800000|2021-09-09 08:56:40|4501.18|4500.58|4501.18|4500.58|4501.43|4500.83|4501.18|4500.58|378
1631177820000|2021-09-09 08:57:00|4501.43|4500.83|4501.68|4501.08|4501.68|4501.08|4501.43|4500.83|118
1631177830000|2021-09-09 08:57:10|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|148
1631177840000|2021-09-09 08:57:20|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|38
1631177850000|2021-09-09 08:57:30|4501.43|4500.83|4501.68|4501.08|4501.68|4501.08|4501.43|4500.83|22
1631177860000|2021-09-09 08:57:40|4501.43|4500.83|4501.18|4500.58|4501.43|4500.83|4501.18|4500.58|41
1631177870000|2021-09-09 08:57:50|||||||||5
1631177880000|2021-09-09 08:58:00|4500.93|4500.33|4500.93|4500.33|4501.18|4500.58|4500.93|4500.33|162
1631177890000|2021-09-09 08:58:10|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|4500.93|4500.33|38
1631177910000|2021-09-09 08:58:30|||||||||29
1631177930000|2021-09-09 08:58:50|4500.93|4500.33|4500.93|4500.33|4500.93|4500.33|4500.93|4500.33|2
1631177940000|2021-09-09 08:59:00|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|44
1631177950000|2021-09-09 08:59:10|4500.43|4499.83|4500.18|4499.58|4500.43|4499.83|4500.18|4499.58|51
1631177960000|2021-09-09 08:59:20|4499.93|4499.33|4500.93|4500.33|4500.93|4500.33|4499.93|4499.33|105
1631177970000|2021-09-09 08:59:30|4501.18|4500.58|4500.93|4500.33|4501.18|4500.58|4500.93|4500.33|28
1631177980000|2021-09-09 08:59:40|4501.18|4500.58|4500.93|4500.33|4501.18|4500.58|4500.93|4500.33|25
1631177990000|2021-09-09 08:59:50|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|64
1631178000000|2021-09-09 09:00:00|4500.43|4499.83|4500.43|4499.83|4500.68|4500.08|4500.43|4499.83|36
1631178010000|2021-09-09 09:00:10|4500.18|4499.58|4499.68|4499.08|4500.18|4499.58|4499.68|4499.08|168
1631178020000|2021-09-09 09:00:20|4499.43|4498.83|4499.93|4499.33|4499.93|4499.33|4499.43|4498.83|217
1631178030000|2021-09-09 09:00:30|||||||||1
1631178040000|2021-09-09 09:00:40|4500.18|4499.58|4499.93|4499.33|4500.18|4499.58|4499.68|4499.08|40
1631178050000|2021-09-09 09:00:50|4500.18|4499.58|4500.18|4499.58|4500.43|4499.83|4500.18|4499.58|50
1631178060000|2021-09-09 09:01:00|4500.43|4499.83|4500.18|4499.58|4500.43|4499.83|4500.18|4499.58|488
1631178070000|2021-09-09 09:01:10|4500.3|4499.7|4500.18|4499.58|4500.3|4499.7|4500.18|4499.58|16
1631178080000|2021-09-09 09:01:20|4500.3|4499.7|4500.18|4499.58|4500.43|4499.83|4499.93|4499.33|48
1631178090000|2021-09-09 09:01:30|4499.93|4499.33|4500.43|4499.83|4500.43|4499.83|4499.93|4499.33|56
1631178100000|2021-09-09 09:01:40|4500.18|4499.58|4500.18|4499.58|4500.43|4499.83|4500.18|4499.58|32
1631178110000|2021-09-09 09:01:50|4499.93|4499.33|4499.93|4499.33|4499.93|4499.33|4499.93|4499.33|17
1631178120000|2021-09-09 09:02:00|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|106
1631178130000|2021-09-09 09:02:10|4499.93|4499.33|4499.93|4499.33|4499.93|4499.33|4499.68|4499.08|32
1631178140000|2021-09-09 09:02:20|4499.8|4499.2|4499.93|4499.33|4499.93|4499.33|4499.8|4499.2|5
1631178150000|2021-09-09 09:02:30|4500.18|4499.58|4500.18|4499.58|4500.18|4499.58|4500.18|4499.58|6
1631178160000|2021-09-09 09:02:40|4500.05|4499.45|4499.93|4499.33|4500.18|4499.58|4499.93|4499.33|10
1631178170000|2021-09-09 09:02:50|4500.18|4499.58|4500.18|4499.58|4500.18|4499.58|4499.93|4499.33|17
1631178180000|2021-09-09 09:03:00|4500.3|4499.7|4500.3|4499.7|4500.43|4499.83|4500.18|4499.58|23
1631178190000|2021-09-09 09:03:10|4500.43|4499.83|4500.68|4500.08|4500.68|4500.08|4500.43|4499.83|27
1631178200000|2021-09-09 09:03:20|4500.43|4499.83|4500.43|4499.83|4500.43|4499.83|4500.18|4499.58|73
1631178210000|2021-09-09 09:03:30|4500.68|4500.08|4500.43|4499.83|4500.68|4500.08|4500.43|4499.83|77
1631178220000|2021-09-09 09:03:40|||||||||30
1631178230000|2021-09-09 09:03:50|||||||||1
1631178240000|2021-09-09 09:04:00|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|21
1631178250000|2021-09-09 09:04:10|4500.55|4499.95|4500.43|4499.83|4500.68|4500.08|4500.43|4499.83|50
1631178260000|2021-09-09 09:04:20|4500.18|4499.58|4499.93|4499.33|4500.18|4499.58|4499.8|4499.2|58
1631178270000|2021-09-09 09:04:30|4499.68|4499.08|4499.93|4499.33|4499.93|4499.33|4499.68|4499.08|50
1631178280000|2021-09-09 09:04:40|4499.68|4499.08|4499.93|4499.33|4499.93|4499.33|4499.68|4499.08|11
1631178290000|2021-09-09 09:04:50|4499.8|4499.2|4499.93|4499.33|4499.93|4499.33|4499.8|4499.2|2
1631178300000|2021-09-09 09:05:00|4500.18|4499.58|4499.8|4499.2|4500.18|4499.58|4499.8|4499.2|44
1631178310000|2021-09-09 09:05:10|4499.93|4499.33|4499.93|4499.33|4499.93|4499.33|4499.93|4499.33|9
1631178320000|2021-09-09 09:05:20|4500.18|4499.58|4500.18|4499.58|4500.43|4499.83|4500.18|4499.58|91
1631178330000|2021-09-09 09:05:30|4500.05|4499.45|4500.18|4499.58|4500.18|4499.58|4500.05|4499.45|14
1631178340000|2021-09-09 09:05:40|4499.93|4499.33|4500.18|4499.58|4500.18|4499.58|4499.93|4499.33|21
1631178350000|2021-09-09 09:05:50|4499.93|4499.33|4500.18|4499.58|4500.18|4499.58|4499.93|4499.33|109
1631178360000|2021-09-09 09:06:00|4499.93|4499.33|4499.93|4499.33|4499.93|4499.33|4499.93|4499.33|32
1631178370000|2021-09-09 09:06:10|4500.18|4499.58|4500.18|4499.58|4500.18|4499.58|4500.18|4499.58|15
1631178380000|2021-09-09 09:06:20|4499.93|4499.33|4499.93|4499.33|4500.18|4499.58|4499.93|4499.33|18
1631178390000|2021-09-09 09:06:30|4500.18|4499.58|4499.93|4499.33|4500.18|4499.58|4499.93|4499.33|9
1631178400000|2021-09-09 09:06:40|4500.18|4499.58|4499.93|4499.33|4500.18|4499.58|4499.93|4499.33|30
1631178410000|2021-09-09 09:06:50|4499.68|4499.08|4499.43|4498.83|4499.68|4499.08|4499.43|4498.83|79
1631178420000|2021-09-09 09:07:00|4499.3|4498.7|4499.43|4498.83|4499.43|4498.83|4499.3|4498.7|64
1631178430000|2021-09-09 09:07:10|||||||||8
1631178440000|2021-09-09 09:07:20|||||||||20
1631178450000|2021-09-09 09:07:30|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|43
1631178460000|2021-09-09 09:07:40|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|4499.18|4498.58|55
1631178470000|2021-09-09 09:07:50|4499.3|4498.7|4499.18|4498.58|4499.3|4498.7|4498.93|4498.33|121
1631178480000|2021-09-09 09:08:00|||||||||2
1631178490000|2021-09-09 09:08:10|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|4499.18|4498.58|42
1631178500000|2021-09-09 09:08:20|||||||||17
1631178510000|2021-09-09 09:08:30|4499.55|4498.95|4499.43|4498.83|4499.55|4498.95|4499.43|4498.83|100
1631178520000|2021-09-09 09:08:40|4499.55|4498.95|4499.93|4499.33|4500.18|4499.58|4499.43|4498.83|147
1631178530000|2021-09-09 09:08:50|4500.05|4499.45|4499.93|4499.33|4500.18|4499.58|4499.93|4499.33|34
1631178540000|2021-09-09 09:09:00|4500.05|4499.45|4500.43|4499.83|4500.68|4500.08|4499.93|4499.33|108
1631178550000|2021-09-09 09:09:10|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|4500.43|4499.83|39
1631178560000|2021-09-09 09:09:20|4500.93|4500.33|4500.68|4500.08|4500.93|4500.33|4500.43|4499.83|125
1631178570000|2021-09-09 09:09:30|4500.55|4499.95|4500.43|4499.83|4500.68|4500.08|4500.43|4499.83|51
1631178580000|2021-09-09 09:09:40|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|52
1631178590000|2021-09-09 09:09:50|4500.93|4500.33|4500.93|4500.33|4500.93|4500.33|4500.68|4500.08|45
1631178600000|2021-09-09 09:10:00|4500.8|4500.2|4501.43|4500.83|4501.43|4500.83|4500.3|4499.7|364
1631178610000|2021-09-09 09:10:10|4501.68|4501.08|4501.18|4500.58|4501.68|4501.08|4501.18|4500.58|337
1631178620000|2021-09-09 09:10:20|4500.93|4500.33|4500.93|4500.33|4500.93|4500.33|4500.93|4500.33|37
1631178630000|2021-09-09 09:10:30|||||||||18
1631178640000|2021-09-09 09:10:40|4501.18|4500.58|4500.93|4500.33|4501.18|4500.58|4500.93|4500.33|37
1631178650000|2021-09-09 09:10:50|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|144
1631178660000|2021-09-09 09:11:00|4500.93|4500.33|4501.18|4500.58|4501.18|4500.58|4500.93|4500.33|54
1631178670000|2021-09-09 09:11:10|4501.05|4500.45|4500.93|4500.33|4501.05|4500.45|4500.93|4500.33|18
1631178680000|2021-09-09 09:11:20|||||||||1
1631178690000|2021-09-09 09:11:30|4500.68|4500.08|4499.93|4499.33|4500.68|4500.08|4499.93|4499.33|88
1631178700000|2021-09-09 09:11:40|4499.8|4499.2|4499.93|4499.33|4499.93|4499.33|4499.68|4499.08|29
1631178710000|2021-09-09 09:11:50|4499.68|4499.08|4500.18|4499.58|4500.18|4499.58|4499.68|4499.08|129
1631178720000|2021-09-09 09:12:00|4499.93|4499.33|4499.68|4499.08|4500.18|4499.58|4499.68|4499.08|70
1631178730000|2021-09-09 09:12:10|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|20
1631178740000|2021-09-09 09:12:20|4499.18|4498.58|4499.43|4498.83|4499.43|4498.83|4498.68|4498.08|309
1631178750000|2021-09-09 09:12:30|4499.18|4498.58|4499.43|4498.83|4499.43|4498.83|4499.18|4498.58|50
1631178760000|2021-09-09 09:12:40|4499.68|4499.08|4499.43|4498.83|4499.68|4499.08|4499.43|4498.83|47
1631178770000|2021-09-09 09:12:50|4499.55|4498.95|4498.68|4498.08|4499.68|4499.08|4498.68|4498.08|88
1631178780000|2021-09-09 09:13:00|4498.55|4497.95|4498.93|4498.33|4498.93|4498.33|4498.55|4497.95|24
1631178790000|2021-09-09 09:13:10|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|4498.68|4498.08|37
1631178800000|2021-09-09 09:13:20|4498.43|4497.83|4498.18|4497.58|4498.43|4497.83|4498.18|4497.58|57
1631178810000|2021-09-09 09:13:30|4498.43|4497.83|4498.93|4498.33|4498.93|4498.33|4498.43|4497.83|36
1631178820000|2021-09-09 09:13:40|4498.68|4498.08|4498.93|4498.33|4498.93|4498.33|4498.68|4498.08|15
1631178840000|2021-09-09 09:14:00|4498.68|4498.08|4498.43|4497.83|4498.68|4498.08|4498.18|4497.58|74
1631178850000|2021-09-09 09:14:10|4498.18|4497.58|4498.18|4497.58|4498.18|4497.58|4498.18|4497.58|19
1631178860000|2021-09-09 09:14:20|4498.3|4497.7|4498.43|4497.83|4498.68|4498.08|4498.18|4497.58|127
1631178870000|2021-09-09 09:14:30|||||||||2
1631178880000|2021-09-09 09:14:40|4498.68|4498.08|4498.43|4497.83|4498.68|4498.08|4498.43|4497.83|49
1631178890000|2021-09-09 09:14:50|4498.68|4498.08|4498.43|4497.83|4498.68|4498.08|4498.43|4497.83|10
1631178900000|2021-09-09 09:15:00|4498.18|4497.58|4497.93|4497.33|4498.18|4497.58|4497.93|4497.33|87
1631178910000|2021-09-09 09:15:10|4498.18|4497.58|4498.18|4497.58|4498.18|4497.58|4498.18|4497.58|11
1631178920000|2021-09-09 09:15:20|4498.43|4497.83|4498.18|4497.58|4498.43|4497.83|4498.18|4497.58|67
1631178930000|2021-09-09 09:15:30|4497.93|4497.33|4498.18|4497.58|4498.18|4497.58|4497.93|4497.33|81
1631178940000|2021-09-09 09:15:40|4498.43|4497.83|4498.18|4497.58|4498.43|4497.83|4498.18|4497.58|22
1631178950000|2021-09-09 09:15:50|4498.3|4497.7|4498.18|4497.58|4498.3|4497.7|4498.18|4497.58|0
1631178960000|2021-09-09 09:16:00|4497.93|4497.33|4498.18|4497.58|4498.18|4497.58|4497.93|4497.33|20
1631178970000|2021-09-09 09:16:10|4498.05|4497.45|4497.93|4497.33|4498.18|4497.58|4497.93|4497.33|35
1631178980000|2021-09-09 09:16:20|4498.18|4497.58|4498.43|4497.83|4498.43|4497.83|4497.93|4497.33|236
1631178990000|2021-09-09 09:16:30|4498.68|4498.08|4499.18|4498.58|4499.18|4498.58|4498.68|4498.08|93
1631179000000|2021-09-09 09:16:40|||||||||30
1631179010000|2021-09-09 09:16:50|4499.05|4498.45|4499.18|4498.58|4499.18|4498.58|4498.93|4498.33|15
1631179020000|2021-09-09 09:17:00|4499.43|4498.83|4499.43|4498.83|4499.55|4498.95|4499.18|4498.58|77
1631179030000|2021-09-09 09:17:10|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|4499.68|4499.08|24
1631179040000|2021-09-09 09:17:20|4499.43|4498.83|4499.68|4499.08|4499.68|4499.08|4499.43|4498.83|15
1631179050000|2021-09-09 09:17:30|4499.93|4499.33|4499.93|4499.33|4499.93|4499.33|4499.68|4499.08|34
1631179060000|2021-09-09 09:17:40|4499.8|4499.2|4499.68|4499.08|4499.8|4499.2|4499.68|4499.08|0
1631179070000|2021-09-09 09:17:50|||||||||2
1631179080000|2021-09-09 09:18:00|4499.93|4499.33|4499.93|4499.33|4499.93|4499.33|4499.93|4499.33|5
1631179090000|2021-09-09 09:18:10|4499.8|4499.2|4499.68|4499.08|4499.8|4499.2|4499.68|4499.08|25
1631179100000|2021-09-09 09:18:20|4499.43|4498.83|4499.43|4498.83|4499.68|4499.08|4499.43|4498.83|49
1631179110000|2021-09-09 09:18:30|4499.55|4498.95|4499.68|4499.08|4499.68|4499.08|4499.43|4498.83|16
1631179120000|2021-09-09 09:18:40|||||||||2
1631179130000|2021-09-09 09:18:50|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|4499.18|4498.58|31
1631179140000|2021-09-09 09:19:00|4499.3|4498.7|4499.18|4498.58|4499.3|4498.7|4499.18|4498.58|1
1631179150000|2021-09-09 09:19:10|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|12
1631179160000|2021-09-09 09:19:20|4499.68|4499.08|4499.43|4498.83|4499.68|4499.08|4499.43|4498.83|36
1631179170000|2021-09-09 09:19:30|||||||||27
1631179180000|2021-09-09 09:19:40|4499.18|4498.58|4499.18|4498.58|4499.3|4498.7|4498.93|4498.33|45
1631179190000|2021-09-09 09:19:50|4499.05|4498.45|4499.18|4498.58|4499.18|4498.58|4498.93|4498.33|12
1631179200000|2021-09-09 09:20:00|4499.43|4498.83|4499.18|4498.58|4499.43|4498.83|4498.93|4498.33|48
1631179210000|2021-09-09 09:20:10|4499.05|4498.45|4499.18|4498.58|4499.18|4498.58|4499.05|4498.45|0
1631179220000|2021-09-09 09:20:20|4499.43|4498.83|4499.68|4499.08|4499.68|4499.08|4499.43|4498.83|42
1631179230000|2021-09-09 09:20:30|||||||||15
1631179240000|2021-09-09 09:20:40|4499.8|4499.2|4499.68|4499.08|4499.8|4499.2|4499.68|4499.08|6
1631179250000|2021-09-09 09:20:50|4499.8|4499.2|4499.68|4499.08|4499.93|4499.33|4499.68|4499.08|17
1631179260000|2021-09-09 09:21:00|4499.43|4498.83|4499.68|4499.08|4499.68|4499.08|4499.43|4498.83|13
1631179270000|2021-09-09 09:21:10|||||||||1
1631179280000|2021-09-09 09:21:20|4499.43|4498.83|4499.68|4499.08|4499.68|4499.08|4499.43|4498.83|34
1631179300000|2021-09-09 09:21:40|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|4499.18|4498.58|37
1631179310000|2021-09-09 09:21:50|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|4499.43|4498.83|31
1631179320000|2021-09-09 09:22:00|4499.18|4498.58|4499.18|4498.58|4499.43|4498.83|4499.18|4498.58|27
1631179330000|2021-09-09 09:22:10|4499.43|4498.83|4499.18|4498.58|4499.43|4498.83|4499.18|4498.58|2
1631179340000|2021-09-09 09:22:20|4499.43|4498.83|4499.68|4499.08|4499.68|4499.08|4499.18|4498.58|76
1631179350000|2021-09-09 09:22:30|4499.93|4499.33|4499.93|4499.33|4499.93|4499.33|4499.93|4499.33|15
1631179360000|2021-09-09 09:22:40|4499.68|4499.08|4499.93|4499.33|4499.93|4499.33|4499.68|4499.08|31
1631179370000|2021-09-09 09:22:50|4500.18|4499.58|4500.18|4499.58|4500.18|4499.58|4500.18|4499.58|8
1631179380000|2021-09-09 09:23:00|4499.93|4499.33|4500.43|4499.83|4500.43|4499.83|4499.93|4499.33|32
1631179390000|2021-09-09 09:23:10|4500.55|4499.95|4500.68|4500.08|4500.68|4500.08|4500.43|4499.83|102
1631179400000|2021-09-09 09:23:20|4500.93|4500.33|4500.68|4500.08|4500.93|4500.33|4500.68|4500.08|165
1631179410000|2021-09-09 09:23:30|4500.93|4500.33|4500.43|4499.83|4501.18|4500.58|4500.43|4499.83|283
1631179420000|2021-09-09 09:23:40|4500.68|4500.08|4500.43|4499.83|4500.68|4500.08|4500.43|4499.83|60
1631179430000|2021-09-09 09:23:50|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|4500.43|4499.83|31
1631179440000|2021-09-09 09:24:00|4500.43|4499.83|4500.68|4500.08|4500.68|4500.08|4500.43|4499.83|8
1631179450000|2021-09-09 09:24:10|4500.43|4499.83|4500.18|4499.58|4500.43|4499.83|4500.18|4499.58|42
1631179460000|2021-09-09 09:24:20|4500.43|4499.83|4500.68|4500.08|4500.68|4500.08|4500.43|4499.83|19
1631179470000|2021-09-09 09:24:30|||||||||10
1631179480000|2021-09-09 09:24:40|4500.43|4499.83|4500.18|4499.58|4500.43|4499.83|4500.18|4499.58|152
1631179490000|2021-09-09 09:24:50|4500.43|4499.83|4500.68|4500.08|4500.68|4500.08|4500.43|4499.83|70
1631179500000|2021-09-09 09:25:00|4500.43|4499.83|4500.68|4500.08|4500.68|4500.08|4500.43|4499.83|55
1631179510000|2021-09-09 09:25:10|||||||||26
1631179520000|2021-09-09 09:25:20|4500.8|4500.2|4500.43|4499.83|4500.8|4500.2|4500.43|4499.83|59
1631179530000|2021-09-09 09:25:30|4500.18|4499.58|4500.43|4499.83|4500.43|4499.83|4500.18|4499.58|162
1631179540000|2021-09-09 09:25:40|||||||||34
1631179550000|2021-09-09 09:25:50|||||||||19
1631179560000|2021-09-09 09:26:00|||||||||1
1631179580000|2021-09-09 09:26:20|4500.18|4499.58|4500.43|4499.83|4500.43|4499.83|4500.18|4499.58|154
1631179590000|2021-09-09 09:26:30|4500.18|4499.58|4500.43|4499.83|4500.43|4499.83|4500.18|4499.58|88
1631179600000|2021-09-09 09:26:40|||||||||1
1631179610000|2021-09-09 09:26:50|4500.18|4499.58|4500.43|4499.83|4500.68|4500.08|4500.18|4499.58|584
1631179620000|2021-09-09 09:27:00|4500.68|4500.08|4500.43|4499.83|4500.68|4500.08|4500.18|4499.58|30
1631179630000|2021-09-09 09:27:10|||||||||2
1631179640000|2021-09-09 09:27:20|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|4500.68|4500.08|50
1631179650000|2021-09-09 09:27:30|||||||||1
1631179670000|2021-09-09 09:27:50|4500.93|4500.33|4501.18|4500.58|4501.18|4500.58|4500.68|4500.08|52
1631179680000|2021-09-09 09:28:00|4501.43|4500.83|4501.93|4501.33|4501.93|4501.33|4501.43|4500.83|139
1631179690000|2021-09-09 09:28:10|4501.68|4501.08|4502.18|4501.58|4502.18|4501.58|4501.68|4501.08|177
1631179700000|2021-09-09 09:28:20|4501.93|4501.33|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|51
1631179710000|2021-09-09 09:28:30|4502.18|4501.58|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|30
1631179720000|2021-09-09 09:28:40|4502.18|4501.58|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|31
1631179730000|2021-09-09 09:28:50|4502.18|4501.58|4502.05|4501.45|4502.18|4501.58|4501.93|4501.33|92
1631179740000|2021-09-09 09:29:00|4502.18|4501.58|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|21
1631179750000|2021-09-09 09:29:10|4501.68|4501.08|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|19
1631179760000|2021-09-09 09:29:20|4501.68|4501.08|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|139
1631179770000|2021-09-09 09:29:30|4502.18|4501.58|4502.18|4501.58|4502.43|4501.83|4502.18|4501.58|31
1631179780000|2021-09-09 09:29:40|4502.3|4501.7|4502.43|4501.83|4502.43|4501.83|4502.3|4501.7|117
1631179790000|2021-09-09 09:29:50|4502.18|4501.58|4502.43|4501.83|4502.43|4501.83|4502.18|4501.58|130
1631179800000|2021-09-09 09:30:00|4502.18|4501.58|4502.43|4501.83|4502.43|4501.83|4502.18|4501.58|429
1631179810000|2021-09-09 09:30:10|4502.18|4501.58|4502.43|4501.83|4502.43|4501.83|4502.18|4501.58|161
1631179820000|2021-09-09 09:30:20|4502.3|4501.7|4503.93|4503.33|4503.93|4503.33|4502.18|4501.58|301
1631179830000|2021-09-09 09:30:30|4504.18|4503.58|4504.68|4504.08|4504.68|4504.08|4503.93|4503.33|309
1631179840000|2021-09-09 09:30:40|4504.43|4503.83|4504.68|4504.08|4504.93|4504.33|4504.43|4503.83|251
1631179850000|2021-09-09 09:30:50|4504.93|4504.33|4504.93|4504.33|4504.93|4504.33|4504.43|4503.83|116
1631179860000|2021-09-09 09:31:00|4504.8|4504.2|4504.8|4504.2|4505.68|4505.08|4504.68|4504.08|301
1631179870000|2021-09-09 09:31:10|4504.93|4504.33|4504.68|4504.08|4504.93|4504.33|4504.43|4503.83|149
1631179880000|2021-09-09 09:31:20|4504.8|4504.2|4504.43|4503.83|4504.8|4504.2|4504.43|4503.83|97
1631179890000|2021-09-09 09:31:30|4504.68|4504.08|4504.68|4504.08|4504.93|4504.33|4504.43|4503.83|33
1631179900000|2021-09-09 09:31:40|4504.93|4504.33|4505.18|4504.58|4505.43|4504.83|4504.93|4504.33|87
1631179910000|2021-09-09 09:31:50|4504.93|4504.33|4504.68|4504.08|4504.93|4504.33|4504.68|4504.08|21
1631179920000|2021-09-09 09:32:00|4504.8|4504.2|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|92
1631179930000|2021-09-09 09:32:10|4504.68|4504.08|4504.68|4504.08|4504.93|4504.33|4504.68|4504.08|38
1631179940000|2021-09-09 09:32:20|4504.55|4503.95|4504.68|4504.08|4504.68|4504.08|4504.55|4503.95|20
1631179950000|2021-09-09 09:32:30|||||||||3
1631179960000|2021-09-09 09:32:40|4504.55|4503.95|4504.68|4504.08|4504.68|4504.08|4504.43|4503.83|20
1631179970000|2021-09-09 09:32:50|4504.93|4504.33|4505.43|4504.83|4505.68|4505.08|4504.68|4504.08|129
1631179980000|2021-09-09 09:33:00|4505.68|4505.08|4505.43|4504.83|4505.68|4505.08|4505.18|4504.58|78
1631179990000|2021-09-09 09:33:10|4505.68|4505.08|4505.68|4505.08|4505.93|4505.33|4505.68|4505.08|84
1631180000000|2021-09-09 09:33:20|4505.43|4504.83|4505.68|4505.08|4505.68|4505.08|4505.43|4504.83|53
1631180010000|2021-09-09 09:33:30|4505.55|4504.95|4505.43|4504.83|4505.68|4505.08|4505.43|4504.83|47
1631180020000|2021-09-09 09:33:40|4505.55|4504.95|4505.43|4504.83|4505.68|4505.08|4505.43|4504.83|10
1631180030000|2021-09-09 09:33:50|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|38
1631180040000|2021-09-09 09:34:00|4505.93|4505.33|4505.68|4505.08|4505.93|4505.33|4505.68|4505.08|67
1631180050000|2021-09-09 09:34:10|4505.93|4505.33|4505.68|4505.08|4506.18|4505.58|4505.68|4505.08|63
1631180060000|2021-09-09 09:34:20|4505.93|4505.33|4505.68|4505.08|4505.93|4505.33|4505.68|4505.08|7
1631180070000|2021-09-09 09:34:30|||||||||42
1631180080000|2021-09-09 09:34:40|4505.43|4504.83|4505.43|4504.83|4505.68|4505.08|4505.43|4504.83|44
1631180090000|2021-09-09 09:34:50|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|4505.68|4505.08|112
1631180100000|2021-09-09 09:35:00|4505.43|4504.83|4505.43|4504.83|4505.93|4505.33|4505.43|4504.83|113
1631180110000|2021-09-09 09:35:10|4505.3|4504.7|4504.93|4504.33|4505.3|4504.7|4504.93|4504.33|68
1631180120000|2021-09-09 09:35:20|||||||||62
1631180130000|2021-09-09 09:35:30|4505.05|4504.45|4505.43|4504.83|4505.68|4505.08|4505.05|4504.45|127
1631180140000|2021-09-09 09:35:40|4505.3|4504.7|4505.18|4504.58|4505.3|4504.7|4505.18|4504.58|36
1631180150000|2021-09-09 09:35:50|4505.43|4504.83|4505.68|4505.08|4505.68|4505.08|4505.18|4504.58|154
1631180160000|2021-09-09 09:36:00|4505.55|4504.95|4505.43|4504.83|4505.55|4504.95|4505.43|4504.83|364
1631180170000|2021-09-09 09:36:10|4504.93|4504.33|4505.18|4504.58|4505.18|4504.58|4504.93|4504.33|105
1631180180000|2021-09-09 09:36:20|||||||||21
1631180190000|2021-09-09 09:36:30|4504.93|4504.33|4504.93|4504.33|4505.05|4504.45|4504.93|4504.33|53
1631180200000|2021-09-09 09:36:40|4504.68|4504.08|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|34
1631180210000|2021-09-09 09:36:50|4504.8|4504.2|4504.93|4504.33|4504.93|4504.33|4504.8|4504.2|31
1631180220000|2021-09-09 09:37:00|4505.05|4504.45|4504.93|4504.33|4505.05|4504.45|4504.93|4504.33|22
1631180230000|2021-09-09 09:37:10|4504.8|4504.2|4504.68|4504.08|4504.8|4504.2|4504.68|4504.08|16
1631180240000|2021-09-09 09:37:20|4505.18|4504.58|4504.93|4504.33|4505.18|4504.58|4504.93|4504.33|76
1631180250000|2021-09-09 09:37:30|4505.18|4504.58|4504.93|4504.33|4505.18|4504.58|4504.93|4504.33|23
1631180260000|2021-09-09 09:37:40|||||||||8
1631180270000|2021-09-09 09:37:50|4504.68|4504.08|4504.68|4504.08|4504.93|4504.33|4504.68|4504.08|183
1631180280000|2021-09-09 09:38:00|4504.93|4504.33|4504.68|4504.08|4504.93|4504.33|4504.68|4504.08|52
1631180290000|2021-09-09 09:38:10|4504.93|4504.33|4504.43|4503.83|4504.93|4504.33|4504.43|4503.83|30
1631180300000|2021-09-09 09:38:20|4504.18|4503.58|4504.43|4503.83|4504.43|4503.83|4504.18|4503.58|84
1631180320000|2021-09-09 09:38:40|4504.68|4504.08|4504.93|4504.33|4504.93|4504.33|4504.68|4504.08|44
1631180340000|2021-09-09 09:39:00|4505.18|4504.58|4505.43|4504.83|4505.43|4504.83|4504.93|4504.33|249
1631180350000|2021-09-09 09:39:10|||||||||59
1631180360000|2021-09-09 09:39:20|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|40
1631180370000|2021-09-09 09:39:30|4504.93|4504.33|4505.18|4504.58|4505.18|4504.58|4504.93|4504.33|97
1631180380000|2021-09-09 09:39:40|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|4505.43|4504.83|24
1631180390000|2021-09-09 09:39:50|4505.18|4504.58|4505.68|4505.08|4505.68|4505.08|4505.18|4504.58|47
1631180400000|2021-09-09 09:40:00|4505.93|4505.33|4505.93|4505.33|4506.18|4505.58|4505.93|4505.33|98
1631180410000|2021-09-09 09:40:10|4506.05|4505.45|4505.93|4505.33|4506.18|4505.58|4505.93|4505.33|60
1631180420000|2021-09-09 09:40:20|||||||||17
1631180430000|2021-09-09 09:40:30|4506.05|4505.45|4506.43|4505.83|4506.43|4505.83|4506.05|4505.45|110
1631180440000|2021-09-09 09:40:40|4506.3|4505.7|4506.43|4505.83|4506.43|4505.83|4506.18|4505.58|116
1631180450000|2021-09-09 09:40:50|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|4506.18|4505.58|75
1631180460000|2021-09-09 09:41:00|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|4505.93|4505.33|81
1631180470000|2021-09-09 09:41:10|4506.18|4505.58|4505.68|4505.08|4506.18|4505.58|4505.43|4504.83|407
1631180480000|2021-09-09 09:41:20|4505.55|4504.95|4505.43|4504.83|4505.68|4505.08|4505.43|4504.83|129
1631180490000|2021-09-09 09:41:30|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|4505.18|4504.58|93
1631180500000|2021-09-09 09:41:40|4504.93|4504.33|4504.68|4504.08|4505.18|4504.58|4504.68|4504.08|386
1631180510000|2021-09-09 09:41:50|4505.18|4504.58|4504.93|4504.33|4505.18|4504.58|4504.93|4504.33|58
1631180520000|2021-09-09 09:42:00|||||||||2
1631180530000|2021-09-09 09:42:10|||||||||69
1631180540000|2021-09-09 09:42:20|||||||||5
1631180550000|2021-09-09 09:42:30|||||||||160
1631180560000|2021-09-09 09:42:40|4504.8|4504.2|4504.68|4504.08|4504.93|4504.33|4504.43|4503.83|134
1631180570000|2021-09-09 09:42:50|4504.43|4503.83|4504.18|4503.58|4504.68|4504.08|4504.18|4503.58|74
1631180580000|2021-09-09 09:43:00|4503.93|4503.33|4503.43|4502.83|4503.93|4503.33|4503.43|4502.83|310
1631180590000|2021-09-09 09:43:10|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|89
1631180600000|2021-09-09 09:43:20|4502.93|4502.33|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|72
1631180610000|2021-09-09 09:43:30|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|91
1631180620000|2021-09-09 09:43:40|4503.05|4502.45|4503.43|4502.83|4503.43|4502.83|4503.05|4502.45|150
1631180630000|2021-09-09 09:43:50|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|16
1631180640000|2021-09-09 09:44:00|4502.93|4502.33|4502.93|4502.33|4503.18|4502.58|4502.93|4502.33|43
1631180650000|2021-09-09 09:44:10|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|20
1631180660000|2021-09-09 09:44:20|4503.43|4502.83|4503.18|4502.58|4503.43|4502.83|4502.93|4502.33|84
1631180670000|2021-09-09 09:44:30|||||||||31
1631180680000|2021-09-09 09:44:40|4502.93|4502.33|4502.43|4501.83|4502.93|4502.33|4502.43|4501.83|144
1631180690000|2021-09-09 09:44:50|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|134
1631180700000|2021-09-09 09:45:00|4502.93|4502.33|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|115
1631180710000|2021-09-09 09:45:10|4502.55|4501.95|4502.43|4501.83|4502.55|4501.95|4502.43|4501.83|77
1631180720000|2021-09-09 09:45:20|4502.18|4501.58|4502.43|4501.83|4502.43|4501.83|4502.18|4501.58|54
1631180730000|2021-09-09 09:45:30|||||||||22
1631180740000|2021-09-09 09:45:40|4502.18|4501.58|4502.43|4501.83|4502.43|4501.83|4502.18|4501.58|52
1631180750000|2021-09-09 09:45:50|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|183
1631180760000|2021-09-09 09:46:00|4502.68|4502.08|4503.18|4502.58|4503.18|4502.58|4502.68|4502.08|60
1631180770000|2021-09-09 09:46:10|4503.3|4502.7|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|171
1631180780000|2021-09-09 09:46:20|4503.43|4502.83|4503.68|4503.08|4503.93|4503.33|4503.43|4502.83|229
1631180790000|2021-09-09 09:46:30|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|15
1631180800000|2021-09-09 09:46:40|4503.55|4502.95|4503.55|4502.95|4503.55|4502.95|4503.55|4502.95|44
1631180810000|2021-09-09 09:46:50|4503.68|4503.08|4503.68|4503.08|4503.93|4503.33|4503.68|4503.08|98
1631180820000|2021-09-09 09:47:00|4503.43|4502.83|4503.68|4503.08|4503.68|4503.08|4503.43|4502.83|73
1631180840000|2021-09-09 09:47:20|||||||||3
1631180850000|2021-09-09 09:47:30|||||||||96
1631180860000|2021-09-09 09:47:40|4503.93|4503.33|4503.68|4503.08|4503.93|4503.33|4503.43|4502.83|113
1631180880000|2021-09-09 09:48:00|||||||||3
1631180890000|2021-09-09 09:48:10|4503.55|4502.95|4503.68|4503.08|4503.68|4503.08|4503.55|4502.95|68
1631180900000|2021-09-09 09:48:20|||||||||9
1631180910000|2021-09-09 09:48:30|4503.43|4502.83|4503.43|4502.83|4503.68|4503.08|4503.43|4502.83|271
1631180920000|2021-09-09 09:48:40|||||||||5
1631180930000|2021-09-09 09:48:50|4503.3|4502.7|4503.18|4502.58|4503.3|4502.7|4503.18|4502.58|71
1631180940000|2021-09-09 09:49:00|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.18|4502.58|85
1631180950000|2021-09-09 09:49:10|||||||||1
1631180960000|2021-09-09 09:49:20|4503.68|4503.08|4503.43|4502.83|4503.68|4503.08|4503.43|4502.83|95
1631180970000|2021-09-09 09:49:30|4503.3|4502.7|4503.18|4502.58|4503.3|4502.7|4503.18|4502.58|463
1631180980000|2021-09-09 09:49:40|4503.43|4502.83|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|16
1631180990000|2021-09-09 09:49:50|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|7
1631181000000|2021-09-09 09:50:00|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|62
1631181010000|2021-09-09 09:50:10|4503.43|4502.83|4503.43|4502.83|4503.68|4503.08|4503.43|4502.83|31
1631181020000|2021-09-09 09:50:20|||||||||19
1631181030000|2021-09-09 09:50:30|4503.18|4502.58|4503.43|4502.83|4503.43|4502.83|4503.18|4502.58|70
1631181040000|2021-09-09 09:50:40|||||||||24
1631181050000|2021-09-09 09:50:50|||||||||4
1631181060000|2021-09-09 09:51:00|||||||||3
1631181080000|2021-09-09 09:51:20|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|67
1631181090000|2021-09-09 09:51:30|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|155
1631181100000|2021-09-09 09:51:40|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|23
1631181110000|2021-09-09 09:51:50|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|19
1631181120000|2021-09-09 09:52:00|4503.43|4502.83|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|15
1631181130000|2021-09-09 09:52:10|||||||||15
1631181140000|2021-09-09 09:52:20|4503.05|4502.45|4503.05|4502.45|4503.18|4502.58|4503.05|4502.45|1
1631181150000|2021-09-09 09:52:30|4503.18|4502.58|4502.93|4502.33|4503.18|4502.58|4502.93|4502.33|13
1631181160000|2021-09-09 09:52:40|4503.18|4502.58|4503.43|4502.83|4503.43|4502.83|4503.18|4502.58|15
1631181170000|2021-09-09 09:52:50|4503.3|4502.7|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|22
1631181180000|2021-09-09 09:53:00|||||||||6
1631181190000|2021-09-09 09:53:10|||||||||2
1631181200000|2021-09-09 09:53:20|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|3
1631181210000|2021-09-09 09:53:30|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|20
1631181220000|2021-09-09 09:53:40|4502.8|4502.2|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|14
1631181240000|2021-09-09 09:54:00|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|30
1631181250000|2021-09-09 09:54:10|4503.18|4502.58|4502.68|4502.08|4503.18|4502.58|4502.68|4502.08|57
1631181260000|2021-09-09 09:54:20|4502.43|4501.83|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|80
1631181270000|2021-09-09 09:54:30|4502.18|4501.58|4502.43|4501.83|4502.43|4501.83|4502.18|4501.58|47
1631181280000|2021-09-09 09:54:40|4502.55|4501.95|4502.68|4502.08|4502.68|4502.08|4502.55|4501.95|5
1631181290000|2021-09-09 09:54:50|||||||||4
1631181300000|2021-09-09 09:55:00|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|30
1631181310000|2021-09-09 09:55:10|4503.18|4502.58|4503.43|4502.83|4503.43|4502.83|4503.18|4502.58|62
1631181320000|2021-09-09 09:55:20|4503.3|4502.7|4503.43|4502.83|4503.43|4502.83|4503.3|4502.7|11
1631181330000|2021-09-09 09:55:30|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|18
1631181340000|2021-09-09 09:55:40|||||||||2
1631181350000|2021-09-09 09:55:50|4503.43|4502.83|4503.43|4502.83|4503.55|4502.95|4503.43|4502.83|19
1631181360000|2021-09-09 09:56:00|4503.18|4502.58|4503.43|4502.83|4503.43|4502.83|4503.18|4502.58|28
1631181370000|2021-09-09 09:56:10|||||||||40
1631181380000|2021-09-09 09:56:20|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|4503.43|4502.83|21
1631181390000|2021-09-09 09:56:30|||||||||4
1631181400000|2021-09-09 09:56:40|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|11
1631181410000|2021-09-09 09:56:50|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|4503.43|4502.83|20
1631181420000|2021-09-09 09:57:00|||||||||6
1631181430000|2021-09-09 09:57:10|4503.55|4502.95|4503.43|4502.83|4503.55|4502.95|4503.43|4502.83|20
1631181440000|2021-09-09 09:57:20|4503.18|4502.58|4503.43|4502.83|4503.43|4502.83|4503.18|4502.58|51
1631181450000|2021-09-09 09:57:30|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|6
1631181460000|2021-09-09 09:57:40|4503.43|4502.83|4503.68|4503.08|4503.68|4503.08|4503.43|4502.83|124
1631181480000|2021-09-09 09:58:00|4503.43|4502.83|4503.43|4502.83|4503.55|4502.95|4503.43|4502.83|26
1631181490000|2021-09-09 09:58:10|4503.55|4502.95|4503.18|4502.58|4503.55|4502.95|4503.18|4502.58|95
1631181500000|2021-09-09 09:58:20|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.18|4502.58|20
1631181510000|2021-09-09 09:58:30|4503.3|4502.7|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|3
1631181520000|2021-09-09 09:58:40|4502.93|4502.33|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|44
1631181530000|2021-09-09 09:58:50|4502.93|4502.33|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|45
1631181540000|2021-09-09 09:59:00|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|6
1631181550000|2021-09-09 09:59:10|4502.68|4502.08|4502.68|4502.08|4502.93|4502.33|4502.43|4501.83|93
1631181560000|2021-09-09 09:59:20|4502.93|4502.33|4503.18|4502.58|4503.43|4502.83|4502.68|4502.08|90
1631181570000|2021-09-09 09:59:30|4502.93|4502.33|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|11
1631181580000|2021-09-09 09:59:40|4502.93|4502.33|4503.43|4502.83|4503.43|4502.83|4502.93|4502.33|22
1631181590000|2021-09-09 09:59:50|4503.93|4503.33|4503.68|4503.08|4503.93|4503.33|4503.43|4502.83|109
1631181600000|2021-09-09 10:00:00|4503.93|4503.33|4503.68|4503.08|4503.93|4503.33|4503.68|4503.08|61
1631181610000|2021-09-09 10:00:10|4503.93|4503.33|4503.68|4503.08|4503.93|4503.33|4503.68|4503.08|62
1631181620000|2021-09-09 10:00:20|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|45
1631181630000|2021-09-09 10:00:30|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|29
1631181640000|2021-09-09 10:00:40|4502.93|4502.33|4502.93|4502.33|4503.18|4502.58|4502.93|4502.33|93
1631181650000|2021-09-09 10:00:50|4503.05|4502.45|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|43
1631181660000|2021-09-09 10:01:00|4503.05|4502.45|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|19
1631181670000|2021-09-09 10:01:10|4503.05|4502.45|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|46
1631181680000|2021-09-09 10:01:20|4503.68|4503.08|4503.43|4502.83|4503.68|4503.08|4503.3|4502.7|227
1631181690000|2021-09-09 10:01:30|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|374
1631181700000|2021-09-09 10:01:40|||||||||1
1631181710000|2021-09-09 10:01:50|||||||||1
1631181720000|2021-09-09 10:02:00|4503.43|4502.83|4503.68|4503.08|4503.68|4503.08|4503.43|4502.83|26
1631181740000|2021-09-09 10:02:20|4503.8|4503.2|4503.55|4502.95|4503.93|4503.33|4503.43|4502.83|132
1631181750000|2021-09-09 10:02:30|4503.43|4502.83|4503.68|4503.08|4503.68|4503.08|4503.43|4502.83|74
1631181760000|2021-09-09 10:02:40|4503.55|4502.95|4503.55|4502.95|4503.55|4502.95|4503.43|4502.83|59
1631181770000|2021-09-09 10:02:50|4503.43|4502.83|4503.68|4503.08|4503.68|4503.08|4503.43|4502.83|22
1631181780000|2021-09-09 10:03:00|||||||||3
1631181790000|2021-09-09 10:03:10|||||||||2
1631181800000|2021-09-09 10:03:20|||||||||151
1631181810000|2021-09-09 10:03:30|4503.93|4503.33|4503.43|4502.83|4503.93|4503.33|4503.43|4502.83|67
1631181820000|2021-09-09 10:03:40|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|18
1631181830000|2021-09-09 10:03:50|||||||||3
1631181840000|2021-09-09 10:04:00|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|18
1631181850000|2021-09-09 10:04:10|4503.68|4503.08|4504.18|4503.58|4504.18|4503.58|4503.68|4503.08|67
1631181860000|2021-09-09 10:04:20|4504.05|4503.45|4504.18|4503.58|4504.18|4503.58|4503.93|4503.33|52
1631181870000|2021-09-09 10:04:30|4504.43|4503.83|4504.55|4503.95|4504.68|4504.08|4504.43|4503.83|179
1631181880000|2021-09-09 10:04:40|4504.43|4503.83|4504.43|4503.83|4504.68|4504.08|4504.43|4503.83|17
1631181890000|2021-09-09 10:04:50|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|23
1631181900000|2021-09-09 10:05:00|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|4504.18|4503.58|65
1631181910000|2021-09-09 10:05:10|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|31
1631181920000|2021-09-09 10:05:20|4504.43|4503.83|4504.43|4503.83|4504.68|4504.08|4504.43|4503.83|24
1631181930000|2021-09-09 10:05:30|4504.55|4503.95|4504.68|4504.08|4504.68|4504.08|4504.43|4503.83|20
1631181940000|2021-09-09 10:05:40|4504.55|4503.95|4504.43|4503.83|4504.68|4504.08|4504.43|4503.83|13
1631181960000|2021-09-09 10:06:00|||||||||2
1631181980000|2021-09-09 10:06:20|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|74
1631181990000|2021-09-09 10:06:30|4504.05|4503.45|4504.18|4503.58|4504.18|4503.58|4504.05|4503.45|46
1631182000000|2021-09-09 10:06:40|||||||||1
1631182010000|2021-09-09 10:06:50|||||||||1
1631182020000|2021-09-09 10:07:00|4504.05|4503.45|4503.93|4503.33|4504.05|4503.45|4503.93|4503.33|35
1631182030000|2021-09-09 10:07:10|4503.68|4503.08|4503.43|4502.83|4503.68|4503.08|4503.43|4502.83|82
1631182040000|2021-09-09 10:07:20|4503.18|4502.58|4503.68|4503.08|4503.68|4503.08|4503.18|4502.58|87
1631182050000|2021-09-09 10:07:30|4503.43|4502.83|4502.93|4502.33|4503.43|4502.83|4502.93|4502.33|67
1631182060000|2021-09-09 10:07:40|4503.18|4502.58|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|179
1631182070000|2021-09-09 10:07:50|||||||||30
1631182080000|2021-09-09 10:08:00|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|48
1631182090000|2021-09-09 10:08:10|4503.18|4502.58|4502.93|4502.33|4503.18|4502.58|4502.93|4502.33|69
1631182100000|2021-09-09 10:08:20|4502.43|4501.83|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|126
1631182110000|2021-09-09 10:08:30|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|34
1631182120000|2021-09-09 10:08:40|4502.68|4502.08|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|62
1631182130000|2021-09-09 10:08:50|4502.3|4501.7|4502.18|4501.58|4502.3|4501.7|4502.18|4501.58|17
1631182140000|2021-09-09 10:09:00|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|79
1631182150000|2021-09-09 10:09:10|4502.18|4501.58|4502.43|4501.83|4502.43|4501.83|4502.18|4501.58|40
1631182160000|2021-09-09 10:09:20|||||||||35
1631182170000|2021-09-09 10:09:30|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|37
1631182180000|2021-09-09 10:09:40|4502.43|4501.83|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|12
1631182190000|2021-09-09 10:09:50|||||||||11
1631182200000|2021-09-09 10:10:00|4502.43|4501.83|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|21
1631182210000|2021-09-09 10:10:10|||||||||46
1631182220000|2021-09-09 10:10:20|4502.3|4501.7|4502.43|4501.83|4502.43|4501.83|4502.3|4501.7|51
1631182230000|2021-09-09 10:10:30|4502.3|4501.7|4502.43|4501.83|4502.43|4501.83|4502.18|4501.58|24
1631182240000|2021-09-09 10:10:40|4502.68|4502.08|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|90
1631182250000|2021-09-09 10:10:50|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4
1631182260000|2021-09-09 10:11:00|4501.93|4501.33|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|58
1631182270000|2021-09-09 10:11:10|4501.8|4501.2|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|24
1631182280000|2021-09-09 10:11:20|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4501.93|4501.33|58
1631182290000|2021-09-09 10:11:30|4502.43|4501.83|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|92
1631182300000|2021-09-09 10:11:40|||||||||13
1631182320000|2021-09-09 10:12:00|||||||||2
1631182340000|2021-09-09 10:12:20|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|15
1631182350000|2021-09-09 10:12:30|4502.8|4502.2|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|984
1631182360000|2021-09-09 10:12:40|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|14
1631182370000|2021-09-09 10:12:50|4502.68|4502.08|4502.18|4501.58|4502.68|4502.08|4501.93|4501.33|125
1631182380000|2021-09-09 10:13:00|4502.05|4501.45|4501.93|4501.33|4502.05|4501.45|4501.68|4501.08|82
1631182390000|2021-09-09 10:13:10|4501.68|4501.08|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|95
1631182400000|2021-09-09 10:13:20|||||||||2
1631182410000|2021-09-09 10:13:30|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|259
1631182420000|2021-09-09 10:13:40|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|2
1631182430000|2021-09-09 10:13:50|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|58
1631182440000|2021-09-09 10:14:00|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4
1631182450000|2021-09-09 10:14:10|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|84
1631182460000|2021-09-09 10:14:20|4501.93|4501.33|4501.68|4501.08|4501.93|4501.33|4501.68|4501.08|44
1631182470000|2021-09-09 10:14:30|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|44
1631182480000|2021-09-09 10:14:40|||||||||72
1631182490000|2021-09-09 10:14:50|4501.18|4500.58|4501.43|4500.83|4501.43|4500.83|4501.18|4500.58|22
1631182500000|2021-09-09 10:15:00|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|15
1631182510000|2021-09-09 10:15:10|4501.43|4500.83|4501.93|4501.33|4501.93|4501.33|4501.43|4500.83|118
1631182520000|2021-09-09 10:15:20|4502.18|4501.58|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|109
1631182530000|2021-09-09 10:15:30|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|52
1631182540000|2021-09-09 10:15:40|4501.93|4501.33|4502.43|4501.83|4502.43|4501.83|4501.93|4501.33|82
1631182550000|2021-09-09 10:15:50|||||||||18
1631182560000|2021-09-09 10:16:00|||||||||1
1631182570000|2021-09-09 10:16:10|||||||||55
1631182580000|2021-09-09 10:16:20|||||||||9
1631182600000|2021-09-09 10:16:40|||||||||3
1631182610000|2021-09-09 10:16:50|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|259
1631182620000|2021-09-09 10:17:00|4502.68|4502.08|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|73
1631182630000|2021-09-09 10:17:10|4502.8|4502.2|4502.93|4502.33|4502.93|4502.33|4502.8|4502.2|17
1631182640000|2021-09-09 10:17:20|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|19
1631182650000|2021-09-09 10:17:30|||||||||39
1631182660000|2021-09-09 10:17:40|||||||||10
1631182670000|2021-09-09 10:17:50|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|24
1631182680000|2021-09-09 10:18:00|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|27
1631182690000|2021-09-09 10:18:10|4502.43|4501.83|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|31
1631182700000|2021-09-09 10:18:20|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|16
1631182710000|2021-09-09 10:18:30|||||||||2
1631182730000|2021-09-09 10:18:50|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|71
1631182740000|2021-09-09 10:19:00|4502.8|4502.2|4502.68|4502.08|4502.8|4502.2|4502.68|4502.08|11
1631182750000|2021-09-09 10:19:10|4502.8|4502.2|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|25
1631182770000|2021-09-09 10:19:30|4502.8|4502.2|4502.68|4502.08|4502.8|4502.2|4502.68|4502.08|10
1631182780000|2021-09-09 10:19:40|4502.8|4502.2|4502.93|4502.33|4502.93|4502.33|4502.8|4502.2|4
1631182800000|2021-09-09 10:20:00|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|7
1631182810000|2021-09-09 10:20:10|4502.55|4501.95|4502.68|4502.08|4502.68|4502.08|4502.55|4501.95|19
1631182820000|2021-09-09 10:20:20|4502.93|4502.33|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|67
1631182840000|2021-09-09 10:20:40|4503.43|4502.83|4503.43|4502.83|4503.68|4503.08|4503.43|4502.83|87
1631182850000|2021-09-09 10:20:50|4503.55|4502.95|4503.43|4502.83|4503.68|4503.08|4503.43|4502.83|55
1631182860000|2021-09-09 10:21:00|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|12
1631182870000|2021-09-09 10:21:10|4503.43|4502.83|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|130
1631182880000|2021-09-09 10:21:20|||||||||1
1631182890000|2021-09-09 10:21:30|4502.93|4502.33|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|64
1631182900000|2021-09-09 10:21:40|||||||||1
1631182910000|2021-09-09 10:21:50|4502.93|4502.33|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|76
1631182920000|2021-09-09 10:22:00|4502.93|4502.33|4503.3|4502.7|4503.3|4502.7|4502.93|4502.33|101
1631182930000|2021-09-09 10:22:10|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|5
1631182940000|2021-09-09 10:22:20|4503.18|4502.58|4503.43|4502.83|4503.43|4502.83|4503.18|4502.58|30
1631182950000|2021-09-09 10:22:30|||||||||15
1631182960000|2021-09-09 10:22:40|4503.18|4502.58|4503.43|4502.83|4503.43|4502.83|4503.18|4502.58|19
1631182970000|2021-09-09 10:22:50|||||||||9
1631182990000|2021-09-09 10:23:10|4503.55|4502.95|4503.43|4502.83|4503.68|4503.08|4503.43|4502.83|96
1631183000000|2021-09-09 10:23:20|4503.18|4502.58|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|52
1631183010000|2021-09-09 10:23:30|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|27
1631183020000|2021-09-09 10:23:40|4503.18|4502.58|4502.68|4502.08|4503.18|4502.58|4502.68|4502.08|29
1631183030000|2021-09-09 10:23:50|4502.8|4502.2|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|8
1631183040000|2021-09-09 10:24:00|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|80
1631183050000|2021-09-09 10:24:10|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|37
1631183060000|2021-09-09 10:24:20|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|42
1631183080000|2021-09-09 10:24:40|||||||||1
1631183090000|2021-09-09 10:24:50|||||||||1
1631183100000|2021-09-09 10:25:00|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|37
1631183110000|2021-09-09 10:25:10|||||||||8
1631183120000|2021-09-09 10:25:20|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|59
1631183130000|2021-09-09 10:25:30|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|25
1631183150000|2021-09-09 10:25:50|||||||||20
1631183160000|2021-09-09 10:26:00|||||||||2
1631183190000|2021-09-09 10:26:30|4503.18|4502.58|4502.93|4502.33|4503.18|4502.58|4502.93|4502.33|119
1631183200000|2021-09-09 10:26:40|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|73
1631183210000|2021-09-09 10:26:50|||||||||122
1631183220000|2021-09-09 10:27:00|4503.43|4502.83|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|119
1631183230000|2021-09-09 10:27:10|||||||||13
1631183240000|2021-09-09 10:27:20|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|18
1631183250000|2021-09-09 10:27:30|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|22
1631183260000|2021-09-09 10:27:40|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|21
1631183280000|2021-09-09 10:28:00|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|4503.43|4502.83|104
1631183290000|2021-09-09 10:28:10|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|4503.68|4503.08|88
1631183300000|2021-09-09 10:28:20|4503.8|4503.2|4503.68|4503.08|4503.93|4503.33|4503.68|4503.08|12
1631183310000|2021-09-09 10:28:30|4503.93|4503.33|4503.68|4503.08|4503.93|4503.33|4503.68|4503.08|37
1631183320000|2021-09-09 10:28:40|||||||||2
1631183340000|2021-09-09 10:29:00|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|47
1631183350000|2021-09-09 10:29:10|4503.68|4503.08|4503.93|4503.33|4503.93|4503.33|4503.68|4503.08|7
1631183360000|2021-09-09 10:29:20|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|16
1631183370000|2021-09-09 10:29:30|||||||||3
1631183380000|2021-09-09 10:29:40|||||||||1
1631183390000|2021-09-09 10:29:50|||||||||21
1631183400000|2021-09-09 10:30:00|||||||||15
1631183410000|2021-09-09 10:30:10|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|1
1631183420000|2021-09-09 10:30:20|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|22
1631183430000|2021-09-09 10:30:30|4504.43|4503.83|4504.18|4503.58|4504.43|4503.83|4504.18|4503.58|46
1631183440000|2021-09-09 10:30:40|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|49
1631183450000|2021-09-09 10:30:50|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|4504.18|4503.58|3
1631183460000|2021-09-09 10:31:00|||||||||29
1631183470000|2021-09-09 10:31:10|||||||||2
1631183480000|2021-09-09 10:31:20|||||||||10
1631183500000|2021-09-09 10:31:40|4503.43|4502.83|4503.68|4503.08|4503.68|4503.08|4503.43|4502.83|238
1631183510000|2021-09-09 10:31:50|4503.43|4502.83|4503.43|4502.83|4503.68|4503.08|4503.18|4502.58|379
1631183520000|2021-09-09 10:32:00|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|82
1631183530000|2021-09-09 10:32:10|4503.43|4502.83|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|56
1631183540000|2021-09-09 10:32:20|||||||||69
1631183550000|2021-09-09 10:32:30|||||||||1
1631183560000|2021-09-09 10:32:40|||||||||2
1631183570000|2021-09-09 10:32:50|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|142
1631183580000|2021-09-09 10:33:00|4503.18|4502.58|4502.93|4502.33|4503.18|4502.58|4502.93|4502.33|25
1631183590000|2021-09-09 10:33:10|||||||||2
1631183600000|2021-09-09 10:33:20|4503.18|4502.58|4502.43|4501.83|4503.18|4502.58|4502.43|4501.83|140
1631183610000|2021-09-09 10:33:30|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|15
1631183620000|2021-09-09 10:33:40|4502.55|4501.95|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|16
1631183630000|2021-09-09 10:33:50|4502.55|4501.95|4502.43|4501.83|4502.55|4501.95|4502.43|4501.83|3
1631183640000|2021-09-09 10:34:00|4502.68|4502.08|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|20
1631183650000|2021-09-09 10:34:10|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|86
1631183670000|2021-09-09 10:34:30|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|33
1631183680000|2021-09-09 10:34:40|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|20
1631183690000|2021-09-09 10:34:50|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|25
1631183700000|2021-09-09 10:35:00|4502.18|4501.58|4502.18|4501.58|4502.43|4501.83|4502.18|4501.58|11
1631183710000|2021-09-09 10:35:10|4502.43|4501.83|4502.93|4502.33|4502.93|4502.33|4502.43|4501.83|87
1631183720000|2021-09-09 10:35:20|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|17
1631183730000|2021-09-09 10:35:30|4502.93|4502.33|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|34
1631183740000|2021-09-09 10:35:40|||||||||3
1631183750000|2021-09-09 10:35:50|||||||||2
1631183760000|2021-09-09 10:36:00|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|38
1631183770000|2021-09-09 10:36:10|4502.68|4502.08|4502.68|4502.08|4502.93|4502.33|4502.43|4501.83|47
1631183780000|2021-09-09 10:36:20|4502.43|4501.83|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|26
1631183790000|2021-09-09 10:36:30|||||||||2
1631183810000|2021-09-09 10:36:50|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|7
1631183820000|2021-09-09 10:37:00|||||||||10
1631183830000|2021-09-09 10:37:10|4502.55|4501.95|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|57
1631183840000|2021-09-09 10:37:20|||||||||10
1631183850000|2021-09-09 10:37:30|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|6
1631183870000|2021-09-09 10:37:50|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4
1631183880000|2021-09-09 10:38:00|||||||||7
1631183890000|2021-09-09 10:38:10|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|10
1631183900000|2021-09-09 10:38:20|4502.43|4501.83|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|20
1631183910000|2021-09-09 10:38:30|4502.43|4501.83|4502.18|4501.58|4502.43|4501.83|4502.18|4501.58|45
1631183920000|2021-09-09 10:38:40|4502.43|4501.83|4501.93|4501.33|4502.43|4501.83|4501.93|4501.33|51
1631183930000|2021-09-09 10:38:50|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|155
1631183940000|2021-09-09 10:39:00|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|37
1631183960000|2021-09-09 10:39:20|4502.18|4501.58|4502.43|4501.83|4502.43|4501.83|4502.18|4501.58|40
1631183970000|2021-09-09 10:39:30|4502.18|4501.58|4502.43|4501.83|4502.43|4501.83|4502.18|4501.58|28
1631183980000|2021-09-09 10:39:40|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|29
1631183990000|2021-09-09 10:39:50|4502.55|4501.95|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|34
1631184000000|2021-09-09 10:40:00|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.55|4501.95|43
1631184010000|2021-09-09 10:40:10|||||||||4
1631184020000|2021-09-09 10:40:20|||||||||16
1631184030000|2021-09-09 10:40:30|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|30
1631184040000|2021-09-09 10:40:40|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|11
1631184060000|2021-09-09 10:41:00|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|7
1631184080000|2021-09-09 10:41:20|4503.18|4502.58|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|55
1631184120000|2021-09-09 10:42:00|||||||||2
1631184130000|2021-09-09 10:42:10|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|9
1631184140000|2021-09-09 10:42:20|4503.18|4502.58|4502.93|4502.33|4503.18|4502.58|4502.8|4502.2|174
1631184160000|2021-09-09 10:42:40|||||||||25
1631184170000|2021-09-09 10:42:50|4503.18|4502.58|4502.93|4502.33|4503.18|4502.58|4502.93|4502.33|45
1631184180000|2021-09-09 10:43:00|||||||||1
1631184200000|2021-09-09 10:43:20|||||||||22
1631184210000|2021-09-09 10:43:30|||||||||26
1631184220000|2021-09-09 10:43:40|||||||||1
1631184230000|2021-09-09 10:43:50|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|107
1631184240000|2021-09-09 10:44:00|||||||||166
1631184250000|2021-09-09 10:44:10|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|23
1631184270000|2021-09-09 10:44:30|4502.43|4501.83|4501.93|4501.33|4502.43|4501.83|4501.93|4501.33|189
1631184280000|2021-09-09 10:44:40|||||||||13
1631184290000|2021-09-09 10:44:50|||||||||3
1631184300000|2021-09-09 10:45:00|4502.18|4501.58|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|111
1631184310000|2021-09-09 10:45:10|4501.68|4501.08|4501.55|4500.95|4501.68|4501.08|4501.43|4500.83|60
1631184320000|2021-09-09 10:45:20|4501.43|4500.83|4501.68|4501.08|4501.68|4501.08|4501.43|4500.83|19
1631184330000|2021-09-09 10:45:30|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|4501.18|4500.58|68
1631184340000|2021-09-09 10:45:40|4500.93|4500.33|4501.18|4500.58|4501.18|4500.58|4500.93|4500.33|95
1631184350000|2021-09-09 10:45:50|||||||||1
1631184360000|2021-09-09 10:46:00|||||||||4
1631184370000|2021-09-09 10:46:10|4501.05|4500.45|4501.18|4500.58|4501.18|4500.58|4501.05|4500.45|63
1631184380000|2021-09-09 10:46:20|4500.93|4500.33|4501.18|4500.58|4501.18|4500.58|4500.93|4500.33|27
1631184390000|2021-09-09 10:46:30|||||||||4
1631184400000|2021-09-09 10:46:40|||||||||1
1631184410000|2021-09-09 10:46:50|||||||||31
1631184420000|2021-09-09 10:47:00|4500.93|4500.33|4501.18|4500.58|4501.43|4500.83|4500.93|4500.33|50
1631184430000|2021-09-09 10:47:10|||||||||1
1631184440000|2021-09-09 10:47:20|||||||||7
1631184450000|2021-09-09 10:47:30|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|72
1631184460000|2021-09-09 10:47:40|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|42
1631184470000|2021-09-09 10:47:50|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|18
1631184480000|2021-09-09 10:48:00|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|54
1631184490000|2021-09-09 10:48:10|4501.68|4501.08|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|21
1631184500000|2021-09-09 10:48:20|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|14
1631184510000|2021-09-09 10:48:30|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|13
1631184520000|2021-09-09 10:48:40|||||||||2
1631184530000|2021-09-09 10:48:50|||||||||28
1631184540000|2021-09-09 10:49:00|4502.18|4501.58|4501.93|4501.33|4502.18|4501.58|4501.68|4501.08|53
1631184550000|2021-09-09 10:49:10|4501.8|4501.2|4501.68|4501.08|4501.93|4501.33|4501.68|4501.08|41
1631184560000|2021-09-09 10:49:20|4501.8|4501.2|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|28
1631184570000|2021-09-09 10:49:30|||||||||3
1631184600000|2021-09-09 10:50:00|||||||||48
1631184630000|2021-09-09 10:50:30|4501.68|4501.08|4501.68|4501.08|4501.8|4501.2|4501.68|4501.08|16
1631184640000|2021-09-09 10:50:40|4501.93|4501.33|4501.43|4500.83|4501.93|4501.33|4501.43|4500.83|179
1631184650000|2021-09-09 10:50:50|4501.55|4500.95|4501.68|4501.08|4501.68|4501.08|4501.43|4500.83|59
1631184670000|2021-09-09 10:51:10|||||||||17
1631184690000|2021-09-09 10:51:30|||||||||7
1631184700000|2021-09-09 10:51:40|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|26
1631184710000|2021-09-09 10:51:50|4501.68|4501.08|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|16
1631184720000|2021-09-09 10:52:00|4501.68|4501.08|4501.68|4501.08|4501.93|4501.33|4501.68|4501.08|39
1631184730000|2021-09-09 10:52:10|4501.8|4501.2|4501.93|4501.33|4501.93|4501.33|4501.68|4501.08|76
1631184740000|2021-09-09 10:52:20|4502.18|4501.58|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|107
1631184750000|2021-09-09 10:52:30|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.43|4500.83|193
1631184770000|2021-09-09 10:52:50|||||||||56
1631184790000|2021-09-09 10:53:10|||||||||4
1631184800000|2021-09-09 10:53:20|||||||||70
1631184810000|2021-09-09 10:53:30|||||||||48
1631184850000|2021-09-09 10:54:10|||||||||3
1631184860000|2021-09-09 10:54:20|||||||||2
1631184880000|2021-09-09 10:54:40|4501.93|4501.33|4501.68|4501.08|4501.93|4501.33|4501.68|4501.08|321
1631184890000|2021-09-09 10:54:50|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|147
1631184900000|2021-09-09 10:55:00|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|27
1631184910000|2021-09-09 10:55:10|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|29
1631184920000|2021-09-09 10:55:20|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.43|4500.83|16
1631184930000|2021-09-09 10:55:30|4501.43|4500.83|4501.68|4501.08|4501.68|4501.08|4501.43|4500.83|36
1631184950000|2021-09-09 10:55:50|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|4501.43|4500.83|23
1631184960000|2021-09-09 10:56:00|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|36
1631184990000|2021-09-09 10:56:30|||||||||1
1631185000000|2021-09-09 10:56:40|||||||||1
1631185010000|2021-09-09 10:56:50|||||||||37
1631185030000|2021-09-09 10:57:10|||||||||6
1631185040000|2021-09-09 10:57:20|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|42
1631185050000|2021-09-09 10:57:30|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|34
1631185060000|2021-09-09 10:57:40|||||||||10
1631185080000|2021-09-09 10:58:00|||||||||1
1631185090000|2021-09-09 10:58:10|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|44
1631185100000|2021-09-09 10:58:20|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|8
1631185110000|2021-09-09 10:58:30|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|4501.93|4501.33|7
1631185120000|2021-09-09 10:58:40|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|77
1631185130000|2021-09-09 10:58:50|||||||||15
1631185140000|2021-09-09 10:59:00|4501.43|4500.83|4501.68|4501.08|4501.68|4501.08|4501.43|4500.83|83
1631185160000|2021-09-09 10:59:20|||||||||27
1631185170000|2021-09-09 10:59:30|||||||||13
1631185180000|2021-09-09 10:59:40|||||||||2
1631185190000|2021-09-09 10:59:50|||||||||2
1631185200000|2021-09-09 11:00:00|4501.8|4501.2|4501.93|4501.33|4502.18|4501.58|4501.8|4501.2|161
1631185210000|2021-09-09 11:00:10|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|35
1631185220000|2021-09-09 11:00:20|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|75
1631185230000|2021-09-09 11:00:30|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|15
1631185240000|2021-09-09 11:00:40|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|39
1631185250000|2021-09-09 11:00:50|||||||||39
1631185260000|2021-09-09 11:01:00|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|29
1631185270000|2021-09-09 11:01:10|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|45
1631185280000|2021-09-09 11:01:20|||||||||1
1631185290000|2021-09-09 11:01:30|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|54
1631185300000|2021-09-09 11:01:40|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|56
1631185310000|2021-09-09 11:01:50|4503.3|4502.7|4503.18|4502.58|4503.3|4502.7|4503.18|4502.58|33
1631185320000|2021-09-09 11:02:00|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|21
1631185330000|2021-09-09 11:02:10|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|43
1631185350000|2021-09-09 11:02:30|4502.93|4502.33|4502.93|4502.33|4503.18|4502.58|4502.93|4502.33|74
1631185360000|2021-09-09 11:02:40|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|70
1631185370000|2021-09-09 11:02:50|||||||||32
1631185400000|2021-09-09 11:03:20|||||||||2
1631185410000|2021-09-09 11:03:30|4502.93|4502.33|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|26
1631185420000|2021-09-09 11:03:40|||||||||24
1631185430000|2021-09-09 11:03:50|||||||||8
1631185440000|2021-09-09 11:04:00|||||||||1
1631185450000|2021-09-09 11:04:10|||||||||2
1631185470000|2021-09-09 11:04:30|4502.93|4502.33|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|36
1631185480000|2021-09-09 11:04:40|||||||||2
1631185490000|2021-09-09 11:04:50|||||||||1
1631185500000|2021-09-09 11:05:00|||||||||24
1631185510000|2021-09-09 11:05:10|||||||||1
1631185530000|2021-09-09 11:05:30|||||||||12
1631185540000|2021-09-09 11:05:40|||||||||1
1631185550000|2021-09-09 11:05:50|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|20
1631185560000|2021-09-09 11:06:00|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|29
1631185570000|2021-09-09 11:06:10|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|12
1631185580000|2021-09-09 11:06:20|||||||||1
1631185600000|2021-09-09 11:06:40|4503.68|4503.08|4504.18|4503.58|4504.18|4503.58|4503.68|4503.08|116
1631185610000|2021-09-09 11:06:50|4503.93|4503.33|4504.18|4503.58|4504.18|4503.58|4503.93|4503.33|67
1631185620000|2021-09-09 11:07:00|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|4504.43|4503.83|44
1631185630000|2021-09-09 11:07:10|||||||||5
1631185640000|2021-09-09 11:07:20|4504.18|4503.58|4503.93|4503.33|4504.18|4503.58|4503.93|4503.33|68
1631185650000|2021-09-09 11:07:30|||||||||3
1631185660000|2021-09-09 11:07:40|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|44
1631185670000|2021-09-09 11:07:50|||||||||2
1631185680000|2021-09-09 11:08:00|4503.93|4503.33|4504.18|4503.58|4504.18|4503.58|4503.68|4503.08|97
1631185690000|2021-09-09 11:08:10|4503.93|4503.33|4504.18|4503.58|4504.18|4503.58|4503.93|4503.33|75
1631185710000|2021-09-09 11:08:30|4503.93|4503.33|4504.18|4503.58|4504.18|4503.58|4503.93|4503.33|39
1631185720000|2021-09-09 11:08:40|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|48
1631185730000|2021-09-09 11:08:50|||||||||1
1631185740000|2021-09-09 11:09:00|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|5
1631185760000|2021-09-09 11:09:20|||||||||19
1631185770000|2021-09-09 11:09:30|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|8
1631185790000|2021-09-09 11:09:50|||||||||61
1631185800000|2021-09-09 11:10:00|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|13
1631185810000|2021-09-09 11:10:10|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|2
1631185820000|2021-09-09 11:10:20|||||||||3
1631185830000|2021-09-09 11:10:30|4503.68|4503.08|4503.93|4503.33|4503.93|4503.33|4503.68|4503.08|109
1631185840000|2021-09-09 11:10:40|||||||||1
1631185850000|2021-09-09 11:10:50|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|29
1631185870000|2021-09-09 11:11:10|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|4503.68|4503.08|21
1631185880000|2021-09-09 11:11:20|4503.8|4503.2|4503.68|4503.08|4503.93|4503.33|4503.68|4503.08|6
1631185920000|2021-09-09 11:12:00|4503.43|4502.83|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|140
1631185930000|2021-09-09 11:12:10|||||||||1
1631185940000|2021-09-09 11:12:20|||||||||5
1631185950000|2021-09-09 11:12:30|||||||||60
1631185960000|2021-09-09 11:12:40|||||||||2
1631185970000|2021-09-09 11:12:50|||||||||1
1631185990000|2021-09-09 11:13:10|4503.05|4502.45|4503.05|4502.45|4503.05|4502.45|4503.05|4502.45|56
1631186000000|2021-09-09 11:13:20|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.05|4502.45|30
1631186010000|2021-09-09 11:13:30|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|29
1631186020000|2021-09-09 11:13:40|4503.18|4502.58|4502.93|4502.33|4503.18|4502.58|4502.93|4502.33|87
1631186030000|2021-09-09 11:13:50|4503.05|4502.45|4502.68|4502.08|4503.05|4502.45|4502.68|4502.08|188
1631186040000|2021-09-09 11:14:00|4502.93|4502.33|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|27
1631186060000|2021-09-09 11:14:20|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|48
1631186070000|2021-09-09 11:14:30|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|24
1631186080000|2021-09-09 11:14:40|||||||||48
1631186090000|2021-09-09 11:14:50|4502.3|4501.7|4502.18|4501.58|4502.3|4501.7|4502.18|4501.58|32
1631186100000|2021-09-09 11:15:00|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.3|4501.7|9
1631186110000|2021-09-09 11:15:10|||||||||2
1631186120000|2021-09-09 11:15:20|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|38
1631186130000|2021-09-09 11:15:30|||||||||1
1631186140000|2021-09-09 11:15:40|4502.43|4501.83|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|72
1631186150000|2021-09-09 11:15:50|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|6
1631186160000|2021-09-09 11:16:00|4502.55|4501.95|4502.68|4502.08|4502.68|4502.08|4502.55|4501.95|30
1631186180000|2021-09-09 11:16:20|4502.8|4502.2|4502.93|4502.33|4502.93|4502.33|4502.8|4502.2|24
1631186190000|2021-09-09 11:16:30|4503.18|4502.58|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|184
1631186210000|2021-09-09 11:16:50|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|15
1631186230000|2021-09-09 11:17:10|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|21
1631186240000|2021-09-09 11:17:20|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|29
1631186260000|2021-09-09 11:17:40|||||||||24
1631186270000|2021-09-09 11:17:50|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4
1631186280000|2021-09-09 11:18:00|4502.93|4502.33|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|16
1631186310000|2021-09-09 11:18:30|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|70
1631186330000|2021-09-09 11:18:50|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|26
1631186340000|2021-09-09 11:19:00|4503.05|4502.45|4502.93|4502.33|4503.05|4502.45|4502.93|4502.33|57
1631186350000|2021-09-09 11:19:10|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|13
1631186360000|2021-09-09 11:19:20|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|19
1631186380000|2021-09-09 11:19:40|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|21
1631186390000|2021-09-09 11:19:50|||||||||13
1631186400000|2021-09-09 11:20:00|||||||||2
1631186430000|2021-09-09 11:20:30|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|20
1631186440000|2021-09-09 11:20:40|4502.93|4502.33|4502.8|4502.2|4502.93|4502.33|4502.68|4502.08|185
1631186450000|2021-09-09 11:20:50|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|13
1631186460000|2021-09-09 11:21:00|4503.18|4502.58|4502.93|4502.33|4503.18|4502.58|4502.93|4502.33|152
1631186470000|2021-09-09 11:21:10|4503.18|4502.58|4502.93|4502.33|4503.18|4502.58|4502.93|4502.33|91
1631186480000|2021-09-09 11:21:20|||||||||1
1631186490000|2021-09-09 11:21:30|||||||||5
1631186510000|2021-09-09 11:21:50|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|42
1631186520000|2021-09-09 11:22:00|4503.43|4502.83|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|44
1631186530000|2021-09-09 11:22:10|||||||||1
1631186540000|2021-09-09 11:22:20|||||||||1197
1631186550000|2021-09-09 11:22:30|||||||||9
1631186570000|2021-09-09 11:22:50|||||||||2
1631186580000|2021-09-09 11:23:00|||||||||3
1631186590000|2021-09-09 11:23:10|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|34
1631186600000|2021-09-09 11:23:20|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.05|4502.45|16
1631186630000|2021-09-09 11:23:50|||||||||1
1631186640000|2021-09-09 11:24:00|4503.43|4502.83|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|168
1631186650000|2021-09-09 11:24:10|4503.05|4502.45|4503.18|4502.58|4503.18|4502.58|4502.93|4502.33|84
1631186670000|2021-09-09 11:24:30|||||||||4
1631186680000|2021-09-09 11:24:40|||||||||54
1631186690000|2021-09-09 11:24:50|||||||||2
1631186700000|2021-09-09 11:25:00|||||||||65
1631186710000|2021-09-09 11:25:10|||||||||256
1631186720000|2021-09-09 11:25:20|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|67
1631186740000|2021-09-09 11:25:40|||||||||28
1631186750000|2021-09-09 11:25:50|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|122
1631186760000|2021-09-09 11:26:00|4502.93|4502.33|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|123
1631186770000|2021-09-09 11:26:10|4502.43|4501.83|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|35
1631186780000|2021-09-09 11:26:20|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|66
1631186790000|2021-09-09 11:26:30|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|61
1631186800000|2021-09-09 11:26:40|||||||||1
1631186810000|2021-09-09 11:26:50|||||||||6
1631186820000|2021-09-09 11:27:00|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|29
1631186830000|2021-09-09 11:27:10|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|17
1631186850000|2021-09-09 11:27:30|||||||||40
1631186860000|2021-09-09 11:27:40|4502.18|4501.58|4502.43|4501.83|4502.43|4501.83|4502.18|4501.58|76
1631186870000|2021-09-09 11:27:50|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|14
1631186880000|2021-09-09 11:28:00|4502.3|4501.7|4502.43|4501.83|4502.43|4501.83|4502.3|4501.7|27
1631186890000|2021-09-09 11:28:10|||||||||9
1631186900000|2021-09-09 11:28:20|||||||||7
1631186910000|2021-09-09 11:28:30|||||||||3
1631186920000|2021-09-09 11:28:40|||||||||1
1631186930000|2021-09-09 11:28:50|||||||||1
1631186940000|2021-09-09 11:29:00|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|24
1631186950000|2021-09-09 11:29:10|4501.93|4501.33|4502.18|4501.58|4502.18|4501.58|4501.93|4501.33|806
1631186960000|2021-09-09 11:29:20|||||||||3
1631186970000|2021-09-09 11:29:30|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|73
1631186980000|2021-09-09 11:29:40|4502.68|4502.08|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|60
1631187000000|2021-09-09 11:30:00|||||||||3
1631187010000|2021-09-09 11:30:10|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|115
1631187020000|2021-09-09 11:30:20|4502.93|4502.33|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|143
1631187030000|2021-09-09 11:30:30|4502.93|4502.33|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|29
1631187040000|2021-09-09 11:30:40|4502.8|4502.2|4502.93|4502.33|4502.93|4502.33|4502.68|4502.08|67
1631187050000|2021-09-09 11:30:50|||||||||1
1631187060000|2021-09-09 11:31:00|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|12
1631187070000|2021-09-09 11:31:10|4503.43|4502.83|4503.3|4502.7|4503.43|4502.83|4503.3|4502.7|21
1631187080000|2021-09-09 11:31:20|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|3
1631187090000|2021-09-09 11:31:30|||||||||505
1631187100000|2021-09-09 11:31:40|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|64
1631187110000|2021-09-09 11:31:50|4503.18|4502.58|4503.68|4503.08|4503.68|4503.08|4503.18|4502.58|91
1631187120000|2021-09-09 11:32:00|4503.93|4503.33|4503.68|4503.08|4503.93|4503.33|4503.68|4503.08|541
1631187130000|2021-09-09 11:32:10|4503.93|4503.33|4503.93|4503.33|4503.93|4503.33|4503.68|4503.08|48
1631187140000|2021-09-09 11:32:20|4503.43|4502.83|4503.18|4502.58|4503.43|4502.83|4503.18|4502.58|235
1631187150000|2021-09-09 11:32:30|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|11
1631187160000|2021-09-09 11:32:40|||||||||2
1631187170000|2021-09-09 11:32:50|4503.18|4502.58|4503.43|4502.83|4503.43|4502.83|4503.18|4502.58|37
1631187180000|2021-09-09 11:33:00|4503.68|4503.08|4503.43|4502.83|4503.68|4503.08|4503.43|4502.83|164
1631187200000|2021-09-09 11:33:20|||||||||3
1631187210000|2021-09-09 11:33:30|||||||||4
1631187230000|2021-09-09 11:33:50|||||||||50
1631187250000|2021-09-09 11:34:10|||||||||115
1631187260000|2021-09-09 11:34:20|||||||||3
1631187270000|2021-09-09 11:34:30|||||||||122
1631187280000|2021-09-09 11:34:40|||||||||7
1631187300000|2021-09-09 11:35:00|4503.68|4503.08|4503.43|4502.83|4503.68|4503.08|4503.18|4502.58|219
1631187310000|2021-09-09 11:35:10|||||||||2
1631187320000|2021-09-09 11:35:20|||||||||2
1631187330000|2021-09-09 11:35:30|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|4503.68|4503.08|47
1631187340000|2021-09-09 11:35:40|||||||||4
1631187350000|2021-09-09 11:35:50|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|4503.43|4502.83|63
1631187360000|2021-09-09 11:36:00|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|4503.18|4502.58|21
1631187370000|2021-09-09 11:36:10|4502.93|4502.33|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|128
1631187380000|2021-09-09 11:36:20|||||||||39
1631187390000|2021-09-09 11:36:30|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|4502.93|4502.33|11
1631187410000|2021-09-09 11:36:50|||||||||1
1631187420000|2021-09-09 11:37:00|4502.68|4502.08|4502.93|4502.33|4503.18|4502.58|4502.68|4502.08|145
1631187430000|2021-09-09 11:37:10|4502.68|4502.08|4502.68|4502.08|4502.93|4502.33|4502.68|4502.08|88
1631187450000|2021-09-09 11:37:30|4502.43|4501.83|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|294
1631187460000|2021-09-09 11:37:40|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|68
1631187470000|2021-09-09 11:37:50|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|31
1631187480000|2021-09-09 11:38:00|4502.55|4501.95|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|12
1631187490000|2021-09-09 11:38:10|4502.43|4501.83|4502.68|4502.08|4502.68|4502.08|4502.43|4501.83|534
1631187500000|2021-09-09 11:38:20|||||||||4
1631187510000|2021-09-09 11:38:30|||||||||21
1631187530000|2021-09-09 11:38:50|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|12
1631187540000|2021-09-09 11:39:00|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|4502.68|4502.08|10
1631187560000|2021-09-09 11:39:20|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|4502.43|4501.83|33
1631187570000|2021-09-09 11:39:30|4502.68|4502.08|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|15
1631187580000|2021-09-09 11:39:40|4502.55|4501.95|4502.43|4501.83|4502.68|4502.08|4502.43|4501.83|59
1631187590000|2021-09-09 11:39:50|4502.3|4501.7|4502.43|4501.83|4502.43|4501.83|4502.3|4501.7|44
1631187600000|2021-09-09 11:40:00|||||||||19
1631187610000|2021-09-09 11:40:10|||||||||5
1631187620000|2021-09-09 11:40:20|||||||||6
1631187630000|2021-09-09 11:40:30|4502.18|4501.58|4502.18|4501.58|4502.43|4501.83|4502.18|4501.58|85
1631187640000|2021-09-09 11:40:40|4502.3|4501.7|4502.18|4501.58|4502.43|4501.83|4502.18|4501.58|513
1631187650000|2021-09-09 11:40:50|||||||||6
1631187660000|2021-09-09 11:41:00|||||||||505
1631187670000|2021-09-09 11:41:10|4502.05|4501.45|4501.93|4501.33|4502.05|4501.45|4501.93|4501.33|81
1631187680000|2021-09-09 11:41:20|4502.05|4501.45|4501.93|4501.33|4502.18|4501.58|4501.93|4501.33|35
1631187690000|2021-09-09 11:41:30|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|4502.18|4501.58|28
1631187700000|2021-09-09 11:41:40|4502.05|4501.45|4502.05|4501.45|4502.18|4501.58|4502.05|4501.45|8
1631187710000|2021-09-09 11:41:50|4501.93|4501.33|4501.93|4501.33|4502.05|4501.45|4501.93|4501.33|27
1631187720000|2021-09-09 11:42:00|||||||||37
1631187730000|2021-09-09 11:42:10|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|4501.68|4501.08|33
1631187740000|2021-09-09 11:42:20|||||||||42
1631187750000|2021-09-09 11:42:30|||||||||89
1631187760000|2021-09-09 11:42:40|||||||||5
1631187770000|2021-09-09 11:42:50|||||||||3
1631187780000|2021-09-09 11:43:00|4501.43|4500.83|4501.43|4500.83|4501.68|4501.08|4501.43|4500.83|187
1631187790000|2021-09-09 11:43:10|4501.3|4500.7|4501.18|4500.58|4501.3|4500.7|4501.18|4500.58|92
1631187800000|2021-09-09 11:43:20|4501.05|4500.45|4501.18|4500.58|4501.18|4500.58|4501.05|4500.45|103
1631187810000|2021-09-09 11:43:30|4501.05|4500.45|4500.93|4500.33|4501.18|4500.58|4500.93|4500.33|114
1631187820000|2021-09-09 11:43:40|4501.05|4500.45|4500.93|4500.33|4501.18|4500.58|4500.93|4500.33|43
1631187830000|2021-09-09 11:43:50|||||||||25
1631187840000|2021-09-09 11:44:00|4500.68|4500.08|4500.43|4499.83|4500.68|4500.08|4500.43|4499.83|95
1631187850000|2021-09-09 11:44:10|4500.68|4500.08|4500.68|4500.08|4500.8|4500.2|4500.55|4499.95|118
1631187860000|2021-09-09 11:44:20|4500.43|4499.83|4499.93|4499.33|4500.43|4499.83|4499.93|4499.33|244
1631187870000|2021-09-09 11:44:30|4499.8|4499.2|4499.43|4498.83|4499.8|4499.2|4499.43|4498.83|137
1631187880000|2021-09-09 11:44:40|4499.3|4498.7|4498.93|4498.33|4499.3|4498.7|4498.93|4498.33|136
1631187890000|2021-09-09 11:44:50|4499.18|4498.58|4499.3|4498.7|4499.3|4498.7|4499.18|4498.58|101
1631187900000|2021-09-09 11:45:00|4499.18|4498.58|4499.3|4498.7|4499.43|4498.83|4499.18|4498.58|166
1631187910000|2021-09-09 11:45:10|4499.43|4498.83|4500.18|4499.58|4500.18|4499.58|4499.43|4498.83|76
1631187920000|2021-09-09 11:45:20|4500.3|4499.7|4500.43|4499.83|4500.43|4499.83|4500.18|4499.58|110
1631187930000|2021-09-09 11:45:30|4500.18|4499.58|4499.93|4499.33|4500.18|4499.58|4499.93|4499.33|120
1631187940000|2021-09-09 11:45:40|4499.68|4499.08|4499.43|4498.83|4499.68|4499.08|4499.3|4498.7|101
1631187950000|2021-09-09 11:45:50|4499.93|4499.33|4499.93|4499.33|4500.18|4499.58|4499.93|4499.33|64
1631187960000|2021-09-09 11:46:00|4500.18|4499.58|4499.93|4499.33|4500.43|4499.83|4499.93|4499.33|77
1631187970000|2021-09-09 11:46:10|4499.68|4499.08|4500.18|4499.58|4500.18|4499.58|4499.43|4498.83|115
1631187980000|2021-09-09 11:46:20|4500.43|4499.83|4500.93|4500.33|4501.18|4500.58|4500.43|4499.83|219
1631187990000|2021-09-09 11:46:30|4501.18|4500.58|4501.43|4500.83|4501.43|4500.83|4500.68|4500.08|218
1631188000000|2021-09-09 11:46:40|4501.18|4500.58|4501.43|4500.83|4501.43|4500.83|4500.93|4500.33|158
1631188010000|2021-09-09 11:46:50|4501.68|4501.08|4501.68|4501.08|4501.93|4501.33|4501.43|4500.83|132
1631188020000|2021-09-09 11:47:00|4501.43|4500.83|4502.93|4502.33|4502.93|4502.33|4501.43|4500.83|248
1631188030000|2021-09-09 11:47:10|4503.18|4502.58|4504.18|4503.58|4504.18|4503.58|4503.18|4502.58|601
1631188040000|2021-09-09 11:47:20|4503.68|4503.08|4504.68|4504.08|4505.18|4504.58|4503.68|4503.08|596
1631188050000|2021-09-09 11:47:30|4504.93|4504.33|4504.68|4504.08|4505.68|4505.08|4504.68|4504.08|467
1631188060000|2021-09-09 11:47:40|4504.43|4503.83|4504.93|4504.33|4504.93|4504.33|4504.43|4503.83|196
1631188070000|2021-09-09 11:47:50|4505.18|4504.58|4506.43|4505.83|4506.43|4505.83|4504.93|4504.33|550
1631188080000|2021-09-09 11:48:00|4506.18|4505.58|4507.18|4506.58|4507.18|4506.58|4505.93|4505.33|569
1631188090000|2021-09-09 11:48:10|4507.43|4506.83|4506.18|4505.58|4507.68|4507.08|4506.18|4505.58|424
1631188100000|2021-09-09 11:48:20|4505.93|4505.33|4505.68|4505.08|4506.43|4505.83|4505.68|4505.08|249
1631188110000|2021-09-09 11:48:30|4505.93|4505.33|4506.43|4505.83|4506.68|4506.08|4505.93|4505.33|705
1631188120000|2021-09-09 11:48:40|4506.18|4505.58|4505.68|4505.08|4506.43|4505.83|4505.68|4505.08|152
1631188130000|2021-09-09 11:48:50|4505.43|4504.83|4506.43|4505.83|4506.43|4505.83|4505.43|4504.83|274
1631188140000|2021-09-09 11:49:00|4506.68|4506.08|4505.93|4505.33|4506.93|4506.33|4505.93|4505.33|360
1631188150000|2021-09-09 11:49:10|4506.18|4505.58|4506.43|4505.83|4506.43|4505.83|4506.18|4505.58|104
1631188160000|2021-09-09 11:49:20|4506.68|4506.08|4506.43|4505.83|4506.68|4506.08|4506.43|4505.83|158
1631188170000|2021-09-09 11:49:30|4506.68|4506.08|4506.18|4505.58|4506.68|4506.08|4505.68|4505.08|84
1631188180000|2021-09-09 11:49:40|4506.43|4505.83|4507.18|4506.58|4507.18|4506.58|4506.43|4505.83|126
1631188190000|2021-09-09 11:49:50|4507.43|4506.83|4507.68|4507.08|4507.68|4507.08|4507.18|4506.58|249
1631188200000|2021-09-09 11:50:00|4507.43|4506.83|4508.43|4507.83|4508.68|4508.08|4507.43|4506.83|617
1631188210000|2021-09-09 11:50:10|4508.68|4508.08|4508.68|4508.08|4508.93|4508.33|4508.43|4507.83|357
1631188220000|2021-09-09 11:50:20|4508.43|4507.83|4508.43|4507.83|4508.68|4508.08|4508.18|4507.58|261
1631188230000|2021-09-09 11:50:30|4508.18|4507.58|4509.43|4508.83|4509.68|4509.08|4508.18|4507.58|352
1631188240000|2021-09-09 11:50:40|4509.68|4509.08|4508.93|4508.33|4509.93|4509.33|4508.93|4508.33|240
1631188250000|2021-09-09 11:50:50|4508.68|4508.08|4509.93|4509.33|4509.93|4509.33|4508.68|4508.08|231
1631188260000|2021-09-09 11:51:00|4509.68|4509.08|4509.93|4509.33|4509.93|4509.33|4509.68|4509.08|240
1631188270000|2021-09-09 11:51:10|4509.68|4509.08|4509.93|4509.33|4510.05|4509.45|4509.68|4509.08|98
1631188280000|2021-09-09 11:51:20|4509.68|4509.08|4509.43|4508.83|4510.18|4509.58|4509.43|4508.83|206
1631188290000|2021-09-09 11:51:30|4509.55|4508.95|4509.18|4508.58|4509.68|4509.08|4509.18|4508.58|144
1631188300000|2021-09-09 11:51:40|4509.43|4508.83|4508.93|4508.33|4509.43|4508.83|4508.93|4508.33|171
1631188310000|2021-09-09 11:51:50|4508.68|4508.08|4508.93|4508.33|4508.93|4508.33|4508.43|4507.83|120
1631188320000|2021-09-09 11:52:00|4509.18|4508.58|4508.93|4508.33|4509.43|4508.83|4508.93|4508.33|114
1631188330000|2021-09-09 11:52:10|4509.18|4508.58|4508.93|4508.33|4509.18|4508.58|4508.68|4508.08|49
1631188340000|2021-09-09 11:52:20|4509.18|4508.58|4509.68|4509.08|4509.8|4509.2|4509.18|4508.58|112
1631188350000|2021-09-09 11:52:30|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.68|4509.08|83
1631188360000|2021-09-09 11:52:40|4509.68|4509.08|4509.93|4509.33|4510.05|4509.45|4509.68|4509.08|82
1631188370000|2021-09-09 11:52:50|4509.68|4509.08|4509.68|4509.08|4509.93|4509.33|4509.68|4509.08|90
1631188380000|2021-09-09 11:53:00|4509.43|4508.83|4508.93|4508.33|4509.43|4508.83|4508.93|4508.33|43
1631188390000|2021-09-09 11:53:10|4509.05|4508.45|4508.93|4508.33|4509.18|4508.58|4508.93|4508.33|65
1631188400000|2021-09-09 11:53:20|4508.68|4508.08|4508.93|4508.33|4508.93|4508.33|4508.68|4508.08|92
1631188410000|2021-09-09 11:53:30|4508.8|4508.2|4509.18|4508.58|4509.18|4508.58|4508.68|4508.08|57
1631188420000|2021-09-09 11:53:40|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|4509.43|4508.83|36
1631188430000|2021-09-09 11:53:50|4509.18|4508.58|4508.93|4508.33|4509.43|4508.83|4508.93|4508.33|75
1631188440000|2021-09-09 11:54:00|4509.18|4508.58|4509.18|4508.58|4509.43|4508.83|4508.93|4508.33|166
1631188450000|2021-09-09 11:54:10|4509.43|4508.83|4509.93|4509.33|4510.18|4509.58|4509.43|4508.83|376
1631188460000|2021-09-09 11:54:20|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|4509.68|4509.08|577
1631188470000|2021-09-09 11:54:30|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|200
1631188480000|2021-09-09 11:54:40|4509.68|4509.08|4509.68|4509.08|4509.93|4509.33|4509.43|4508.83|214
1631188490000|2021-09-09 11:54:50|4509.93|4509.33|4509.68|4509.08|4509.93|4509.33|4509.68|4509.08|75
1631188500000|2021-09-09 11:55:00|4509.93|4509.33|4510.18|4509.58|4510.18|4509.58|4509.68|4509.08|103
1631188510000|2021-09-09 11:55:10|4510.43|4509.83|4511.68|4511.08|4511.93|4511.33|4510.43|4509.83|872
1631188520000|2021-09-09 11:55:20|4511.43|4510.83|4511.68|4511.08|4511.68|4511.08|4511.43|4510.83|271
1631188530000|2021-09-09 11:55:30|4511.43|4510.83|4510.93|4510.33|4511.43|4510.83|4510.93|4510.33|224
1631188540000|2021-09-09 11:55:40|4510.68|4510.08|4512.18|4511.58|4512.18|4511.58|4510.68|4510.08|484
1631188550000|2021-09-09 11:55:50|4511.93|4511.33|4512.18|4511.58|4512.43|4511.83|4511.68|4511.08|181
1631188560000|2021-09-09 11:56:00|4512.05|4511.45|4511.43|4510.83|4512.05|4511.45|4511.43|4510.83|122
1631188570000|2021-09-09 11:56:10|4511.68|4511.08|4511.55|4510.95|4511.68|4511.08|4510.68|4510.08|233
1631188580000|2021-09-09 11:56:20|4511.68|4511.08|4511.43|4510.83|4511.68|4511.08|4511.18|4510.58|113
1631188590000|2021-09-09 11:56:30|4511.68|4511.08|4511.43|4510.83|4511.68|4511.08|4511.43|4510.83|64
1631188600000|2021-09-09 11:56:40|4511.3|4510.7|4511.43|4510.83|4511.43|4510.83|4511.18|4510.58|56
1631188610000|2021-09-09 11:56:50|4511.18|4510.58|4511.18|4510.58|4511.43|4510.83|4511.18|4510.58|84
1631188620000|2021-09-09 11:57:00|4510.93|4510.33|4511.18|4510.58|4511.43|4510.83|4510.93|4510.33|166
1631188630000|2021-09-09 11:57:10|4509.93|4509.33|4509.93|4509.33|4510.43|4509.83|4509.68|4509.08|1054
1631188640000|2021-09-09 11:57:20|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4509.93|4509.33|157
1631188650000|2021-09-09 11:57:30|4510.43|4509.83|4510.43|4509.83|4510.68|4510.08|4510.18|4509.58|95
1631188660000|2021-09-09 11:57:40|4510.18|4509.58|4510.43|4509.83|4510.43|4509.83|4510.18|4509.58|18
1631188670000|2021-09-09 11:57:50|4510.18|4509.58|4510.68|4510.08|4510.68|4510.08|4510.18|4509.58|156
1631188680000|2021-09-09 11:58:00|4510.8|4510.2|4510.68|4510.08|4510.8|4510.2|4510.68|4510.08|27
1631188690000|2021-09-09 11:58:10|4510.93|4510.33|4510.68|4510.08|4510.93|4510.33|4510.43|4509.83|83
1631188700000|2021-09-09 11:58:20|4510.93|4510.33|4510.68|4510.08|4510.93|4510.33|4510.68|4510.08|48
1631188710000|2021-09-09 11:58:30|4510.55|4509.95|4511.18|4510.58|4511.43|4510.83|4510.43|4509.83|96
1631188720000|2021-09-09 11:58:40|4511.3|4510.7|4511.18|4510.58|4511.43|4510.83|4511.18|4510.58|31
1631188730000|2021-09-09 11:58:50|4511.05|4510.45|4511.43|4510.83|4511.43|4510.83|4511.05|4510.45|58
1631188740000|2021-09-09 11:59:00|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|185
1631188750000|2021-09-09 11:59:10|4511.8|4511.2|4511.18|4510.58|4511.8|4511.2|4511.18|4510.58|108
1631188760000|2021-09-09 11:59:20|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|4511.18|4510.58|38
1631188770000|2021-09-09 11:59:30|4511.18|4510.58|4511.68|4511.08|4511.68|4511.08|4511.18|4510.58|86
1631188780000|2021-09-09 11:59:40|4511.93|4511.33|4511.43|4510.83|4511.93|4511.33|4511.43|4510.83|38
1631188790000|2021-09-09 11:59:50|4511.18|4510.58|4511.68|4511.08|4511.93|4511.33|4511.18|4510.58|160
1631188800000|2021-09-09 12:00:00|4512.18|4511.58|4512.18|4511.58|4512.68|4512.08|4512.18|4511.58|311
1631188810000|2021-09-09 12:00:10|4512.43|4511.83|4512.18|4511.58|4512.43|4511.83|4512.18|4511.58|180
1631188820000|2021-09-09 12:00:20|4512.43|4511.83|4511.93|4511.33|4512.43|4511.83|4511.93|4511.33|269
1631188830000|2021-09-09 12:00:30|4512.18|4511.58|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|92
1631188840000|2021-09-09 12:00:40|4512.05|4511.45|4511.68|4511.08|4512.05|4511.45|4511.68|4511.08|124
1631188850000|2021-09-09 12:00:50|4511.93|4511.33|4511.93|4511.33|4512.18|4511.58|4511.68|4511.08|127
1631188860000|2021-09-09 12:01:00|4512.18|4511.58|4512.93|4512.33|4512.93|4512.33|4512.18|4511.58|293
1631188870000|2021-09-09 12:01:10|4512.68|4512.08|4512.68|4512.08|4512.93|4512.33|4512.68|4512.08|136
1631188880000|2021-09-09 12:01:20|4512.8|4512.2|4512.43|4511.83|4512.93|4512.33|4512.43|4511.83|173
1631188890000|2021-09-09 12:01:30|4512.55|4511.95|4512.43|4511.83|4512.68|4512.08|4512.43|4511.83|162
1631188900000|2021-09-09 12:01:40|4512.18|4511.58|4512.43|4511.83|4512.43|4511.83|4512.18|4511.58|113
1631188910000|2021-09-09 12:01:50|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4511.93|4511.33|106
1631188920000|2021-09-09 12:02:00|4511.93|4511.33|4512.18|4511.58|4512.18|4511.58|4511.93|4511.33|58
1631188930000|2021-09-09 12:02:10|4512.05|4511.45|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|34
1631188940000|2021-09-09 12:02:20|4511.68|4511.08|4511.93|4511.33|4511.93|4511.33|4511.68|4511.08|307
1631188950000|2021-09-09 12:02:30|4511.8|4511.2|4511.68|4511.08|4511.8|4511.2|4511.68|4511.08|77
1631188960000|2021-09-09 12:02:40|||||||||227
1631188970000|2021-09-09 12:02:50|4511.93|4511.33|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|395
1631188980000|2021-09-09 12:03:00|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.68|4511.08|206
1631188990000|2021-09-09 12:03:10|4512.18|4511.58|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|58
1631189000000|2021-09-09 12:03:20|||||||||41
1631189010000|2021-09-09 12:03:30|||||||||42
1631189020000|2021-09-09 12:03:40|4511.68|4511.08|4511.93|4511.33|4512.18|4511.58|4511.68|4511.08|81
1631189030000|2021-09-09 12:03:50|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|99
1631189040000|2021-09-09 12:04:00|4512.43|4511.83|4512.18|4511.58|4512.43|4511.83|4512.18|4511.58|139
1631189050000|2021-09-09 12:04:10|4512.43|4511.83|4512.68|4512.08|4512.68|4512.08|4512.43|4511.83|79
1631189060000|2021-09-09 12:04:20|4512.43|4511.83|4512.93|4512.33|4512.93|4512.33|4512.43|4511.83|153
1631189070000|2021-09-09 12:04:30|4513.43|4512.83|4513.68|4513.08|4513.93|4513.33|4513.18|4512.58|469
1631189080000|2021-09-09 12:04:40|4513.43|4512.83|4512.93|4512.33|4513.43|4512.83|4512.93|4512.33|254
1631189090000|2021-09-09 12:04:50|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|4512.43|4511.83|120
1631189100000|2021-09-09 12:05:00|4513.18|4512.58|4513.68|4513.08|4513.68|4513.08|4513.18|4512.58|300
1631189110000|2021-09-09 12:05:10|4513.93|4513.33|4513.43|4512.83|4513.93|4513.33|4513.18|4512.58|168
1631189120000|2021-09-09 12:05:20|4513.68|4513.08|4513.18|4512.58|4513.68|4513.08|4513.18|4512.58|108
1631189130000|2021-09-09 12:05:30|4512.93|4512.33|4513.43|4512.83|4513.68|4513.08|4512.93|4512.33|141
1631189140000|2021-09-09 12:05:40|4513.18|4512.58|4513.43|4512.83|4513.68|4513.08|4513.18|4512.58|75
1631189150000|2021-09-09 12:05:50|4513.68|4513.08|4513.68|4513.08|4513.68|4513.08|4513.68|4513.08|37
1631189160000|2021-09-09 12:06:00|4513.93|4513.33|4513.68|4513.08|4513.93|4513.33|4513.68|4513.08|306
1631189170000|2021-09-09 12:06:10|4513.43|4512.83|4513.18|4512.58|4513.43|4512.83|4513.18|4512.58|188
1631189180000|2021-09-09 12:06:20|4512.93|4512.33|4512.68|4512.08|4512.93|4512.33|4512.68|4512.08|146
1631189190000|2021-09-09 12:06:30|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|112
1631189200000|2021-09-09 12:06:40|4512.68|4512.08|4512.43|4511.83|4512.68|4512.08|4512.43|4511.83|205
1631189210000|2021-09-09 12:06:50|4512.18|4511.58|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|127
1631189220000|2021-09-09 12:07:00|4512.18|4511.58|4511.93|4511.33|4512.18|4511.58|4511.68|4511.08|138
1631189230000|2021-09-09 12:07:10|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|104
1631189240000|2021-09-09 12:07:20|4511.93|4511.33|4512.43|4511.83|4512.43|4511.83|4511.93|4511.33|80
1631189250000|2021-09-09 12:07:30|4512.18|4511.58|4512.18|4511.58|4512.43|4511.83|4512.18|4511.58|108
1631189260000|2021-09-09 12:07:40|4511.93|4511.33|4511.68|4511.08|4512.18|4511.58|4511.68|4511.08|64
1631189270000|2021-09-09 12:07:50|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|226
1631189280000|2021-09-09 12:08:00|4511.68|4511.08|4511.93|4511.33|4511.93|4511.33|4511.68|4511.08|61
1631189290000|2021-09-09 12:08:10|4512.18|4511.58|4512.18|4511.58|4512.43|4511.83|4512.18|4511.58|96
1631189310000|2021-09-09 12:08:30|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|4512.18|4511.58|68
1631189320000|2021-09-09 12:08:40|4512.18|4511.58|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|221
1631189330000|2021-09-09 12:08:50|4511.68|4511.08|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|100
1631189340000|2021-09-09 12:09:00|4511.93|4511.33|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|85
1631189350000|2021-09-09 12:09:10|4511.93|4511.33|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|156
1631189360000|2021-09-09 12:09:20|4511.8|4511.2|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|40
1631189370000|2021-09-09 12:09:30|4511.8|4511.2|4511.68|4511.08|4511.8|4511.2|4511.68|4511.08|17
1631189380000|2021-09-09 12:09:40|||||||||40
1631189390000|2021-09-09 12:09:50|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|86
1631189400000|2021-09-09 12:10:00|4511.68|4511.08|4511.43|4510.83|4511.68|4511.08|4511.43|4510.83|138
1631189410000|2021-09-09 12:10:10|4511.18|4510.58|4511.18|4510.58|4511.18|4510.58|4511.18|4510.58|34
1631189420000|2021-09-09 12:10:20|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|4511.18|4510.58|81
1631189430000|2021-09-09 12:10:30|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|41
1631189440000|2021-09-09 12:10:40|4511.93|4511.33|4511.43|4510.83|4511.93|4511.33|4511.43|4510.83|236
1631189450000|2021-09-09 12:10:50|4511.18|4510.58|4511.43|4510.83|4511.43|4510.83|4511.18|4510.58|102
1631189460000|2021-09-09 12:11:00|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|32
1631189470000|2021-09-09 12:11:10|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|46
1631189480000|2021-09-09 12:11:20|||||||||3
1631189490000|2021-09-09 12:11:30|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|19
1631189500000|2021-09-09 12:11:40|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|50
1631189510000|2021-09-09 12:11:50|4511.18|4510.58|4511.18|4510.58|4511.43|4510.83|4511.18|4510.58|185
1631189520000|2021-09-09 12:12:00|4511.43|4510.83|4511.18|4510.58|4511.43|4510.83|4511.18|4510.58|185
1631189530000|2021-09-09 12:12:10|||||||||5
1631189540000|2021-09-09 12:12:20|4510.93|4510.33|4511.18|4510.58|4511.18|4510.58|4510.93|4510.33|137
1631189550000|2021-09-09 12:12:30|||||||||78
1631189560000|2021-09-09 12:12:40|4510.93|4510.33|4510.93|4510.33|4510.93|4510.33|4510.93|4510.33|79
1631189570000|2021-09-09 12:12:50|4511.18|4510.58|4511.18|4510.58|4511.18|4510.58|4511.18|4510.58|102
1631189580000|2021-09-09 12:13:00|4511.43|4510.83|4511.18|4510.58|4511.43|4510.83|4511.18|4510.58|71
1631189590000|2021-09-09 12:13:10|||||||||2
1631189600000|2021-09-09 12:13:20|||||||||48
1631189610000|2021-09-09 12:13:30|||||||||40
1631189620000|2021-09-09 12:13:40|4510.93|4510.33|4510.93|4510.33|4510.93|4510.33|4510.93|4510.33|87
1631189630000|2021-09-09 12:13:50|||||||||89
1631189640000|2021-09-09 12:14:00|||||||||18
1631189650000|2021-09-09 12:14:10|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|4510.43|4509.83|100
1631189660000|2021-09-09 12:14:20|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.18|4509.58|109
1631189670000|2021-09-09 12:14:30|4510.18|4509.58|4510.43|4509.83|4510.43|4509.83|4510.18|4509.58|248
1631189680000|2021-09-09 12:14:40|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|44
1631189690000|2021-09-09 12:14:50|4510.43|4509.83|4510.18|4509.58|4510.43|4509.83|4510.18|4509.58|82
1631189700000|2021-09-09 12:15:00|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|52
1631189710000|2021-09-09 12:15:10|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|34
1631189720000|2021-09-09 12:15:20|4510.8|4510.2|4510.43|4509.83|4510.93|4510.33|4510.18|4509.58|267
1631189730000|2021-09-09 12:15:30|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|37
1631189740000|2021-09-09 12:15:40|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|25
1631189750000|2021-09-09 12:15:50|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|96
1631189760000|2021-09-09 12:16:00|4510.43|4509.83|4510.18|4509.58|4510.43|4509.83|4510.18|4509.58|41
1631189770000|2021-09-09 12:16:10|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|22
1631189780000|2021-09-09 12:16:20|4510.18|4509.58|4510.43|4509.83|4510.43|4509.83|4510.18|4509.58|94
1631189790000|2021-09-09 12:16:30|4510.68|4510.08|4510.93|4510.33|4510.93|4510.33|4510.68|4510.08|128
1631189800000|2021-09-09 12:16:40|||||||||47
1631189810000|2021-09-09 12:16:50|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|219
1631189820000|2021-09-09 12:17:00|4510.8|4510.2|4510.68|4510.08|4510.93|4510.33|4510.68|4510.08|57
1631189830000|2021-09-09 12:17:10|4510.8|4510.2|4510.93|4510.33|4510.93|4510.33|4510.8|4510.2|13
1631189840000|2021-09-09 12:17:20|||||||||1
1631189850000|2021-09-09 12:17:30|||||||||10
1631189860000|2021-09-09 12:17:40|4511.18|4510.58|4510.93|4510.33|4511.18|4510.58|4510.93|4510.33|65
1631189870000|2021-09-09 12:17:50|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|75
1631189880000|2021-09-09 12:18:00|4510.93|4510.33|4510.93|4510.33|4510.93|4510.33|4510.93|4510.33|27
1631189900000|2021-09-09 12:18:20|||||||||22
1631189910000|2021-09-09 12:18:30|4510.68|4510.08|4510.93|4510.33|4510.93|4510.33|4510.68|4510.08|54
1631189920000|2021-09-09 12:18:40|||||||||2
1631189930000|2021-09-09 12:18:50|||||||||1
1631189940000|2021-09-09 12:19:00|4510.68|4510.08|4510.93|4510.33|4510.93|4510.33|4510.68|4510.08|60
1631189950000|2021-09-09 12:19:10|||||||||1
1631189960000|2021-09-09 12:19:20|4510.68|4510.08|4510.93|4510.33|4510.93|4510.33|4510.68|4510.08|35
1631189970000|2021-09-09 12:19:30|4510.68|4510.08|4510.93|4510.33|4510.93|4510.33|4510.68|4510.08|19
1631189980000|2021-09-09 12:19:40|4510.8|4510.2|4510.68|4510.08|4510.93|4510.33|4510.68|4510.08|6
1631189990000|2021-09-09 12:19:50|||||||||6
1631190000000|2021-09-09 12:20:00|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|65
1631190010000|2021-09-09 12:20:10|4510.68|4510.08|4510.93|4510.33|4510.93|4510.33|4510.68|4510.08|66
1631190020000|2021-09-09 12:20:20|||||||||5
1631190030000|2021-09-09 12:20:30|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|62
1631190040000|2021-09-09 12:20:40|4510.93|4510.33|4510.68|4510.08|4510.93|4510.33|4510.68|4510.08|33
1631190050000|2021-09-09 12:20:50|4510.93|4510.33|4510.93|4510.33|4510.93|4510.33|4510.93|4510.33|27
1631190060000|2021-09-09 12:21:00|4510.68|4510.08|4510.93|4510.33|4510.93|4510.33|4510.68|4510.08|33
1631190070000|2021-09-09 12:21:10|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|4510.68|4510.08|408
1631190080000|2021-09-09 12:21:20|||||||||1
1631190090000|2021-09-09 12:21:30|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|969
1631190100000|2021-09-09 12:21:40|4510.3|4509.7|4510.18|4509.58|4510.43|4509.83|4510.18|4509.58|1048
1631190110000|2021-09-09 12:21:50|4509.93|4509.33|4510.18|4509.58|4510.18|4509.58|4509.93|4509.33|39
1631190120000|2021-09-09 12:22:00|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|4509.93|4509.33|33
1631190130000|2021-09-09 12:22:10|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4509.93|4509.33|59
1631190140000|2021-09-09 12:22:20|4509.93|4509.33|4510.18|4509.58|4510.18|4509.58|4509.93|4509.33|66
1631190150000|2021-09-09 12:22:30|||||||||3
1631190160000|2021-09-09 12:22:40|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.18|4509.58|44
1631190170000|2021-09-09 12:22:50|4510.3|4509.7|4510.18|4509.58|4510.3|4509.7|4510.18|4509.58|73
1631190180000|2021-09-09 12:23:00|4509.93|4509.33|4510.43|4509.83|4510.43|4509.83|4509.93|4509.33|325
1631190190000|2021-09-09 12:23:10|4510.55|4509.95|4510.43|4509.83|4510.68|4510.08|4510.43|4509.83|257
1631190200000|2021-09-09 12:23:20|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|465
1631190210000|2021-09-09 12:23:30|4509.93|4509.33|4509.68|4509.08|4510.18|4509.58|4509.68|4509.08|233
1631190220000|2021-09-09 12:23:40|||||||||14
1631190230000|2021-09-09 12:23:50|4509.43|4508.83|4509.18|4508.58|4509.43|4508.83|4508.93|4508.33|538
1631190240000|2021-09-09 12:24:00|4509.43|4508.83|4509.18|4508.58|4509.43|4508.83|4509.18|4508.58|101
1631190250000|2021-09-09 12:24:10|4508.93|4508.33|4509.18|4508.58|4509.18|4508.58|4508.93|4508.33|123
1631190260000|2021-09-09 12:24:20|4509.05|4508.45|4508.68|4508.08|4509.18|4508.58|4508.68|4508.08|134
1631190270000|2021-09-09 12:24:30|4508.93|4508.33|4508.93|4508.33|4509.18|4508.58|4508.93|4508.33|81
1631190280000|2021-09-09 12:24:40|4508.68|4508.08|4508.93|4508.33|4508.93|4508.33|4508.68|4508.08|92
1631190290000|2021-09-09 12:24:50|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|124
1631190300000|2021-09-09 12:25:00|4508.43|4507.83|4508.68|4508.08|4508.93|4508.33|4508.43|4507.83|193
1631190310000|2021-09-09 12:25:10|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|77
1631190320000|2021-09-09 12:25:20|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4508.93|4508.33|59
1631190330000|2021-09-09 12:25:30|4509.43|4508.83|4509.68|4509.08|4509.68|4509.08|4509.43|4508.83|117
1631190340000|2021-09-09 12:25:40|||||||||55
1631190350000|2021-09-09 12:25:50|4509.43|4508.83|4509.68|4509.08|4509.68|4509.08|4509.43|4508.83|88
1631190360000|2021-09-09 12:26:00|4509.93|4509.33|4509.18|4508.58|4509.93|4509.33|4509.18|4508.58|439
1631190370000|2021-09-09 12:26:10|4509.43|4508.83|4508.93|4508.33|4509.43|4508.83|4508.93|4508.33|400
1631190380000|2021-09-09 12:26:20|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|4509.18|4508.58|38
1631190390000|2021-09-09 12:26:30|4508.68|4508.08|4508.43|4507.83|4508.68|4508.08|4508.43|4507.83|191
1631190400000|2021-09-09 12:26:40|4508.68|4508.08|4508.93|4508.33|4508.93|4508.33|4508.68|4508.08|272
1631190410000|2021-09-09 12:26:50|4508.43|4507.83|4508.18|4507.58|4508.43|4507.83|4508.18|4507.58|265
1631190420000|2021-09-09 12:27:00|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|126
1631190430000|2021-09-09 12:27:10|4508.18|4507.58|4508.43|4507.83|4508.43|4507.83|4508.18|4507.58|244
1631190440000|2021-09-09 12:27:20|4508.18|4507.58|4508.18|4507.58|4508.43|4507.83|4508.18|4507.58|62
1631190450000|2021-09-09 12:27:30|4508.43|4507.83|4508.18|4507.58|4508.43|4507.83|4507.93|4507.33|394
1631190460000|2021-09-09 12:27:40|||||||||9
1631190470000|2021-09-09 12:27:50|||||||||104
1631190480000|2021-09-09 12:28:00|4508.05|4507.45|4507.93|4507.33|4508.05|4507.45|4507.93|4507.33|77
1631190490000|2021-09-09 12:28:10|||||||||34
1631190500000|2021-09-09 12:28:20|4508.18|4507.58|4508.18|4507.58|4508.43|4507.83|4508.18|4507.58|110
1631190510000|2021-09-09 12:28:30|4508.43|4507.83|4508.18|4507.58|4508.43|4507.83|4508.18|4507.58|59
1631190520000|2021-09-09 12:28:40|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|84
1631190530000|2021-09-09 12:28:50|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|34
1631190540000|2021-09-09 12:29:00|||||||||6
1631190550000|2021-09-09 12:29:10|4508.05|4507.45|4508.18|4507.58|4508.18|4507.58|4508.05|4507.45|25
1631190560000|2021-09-09 12:29:20|||||||||12
1631190570000|2021-09-09 12:29:30|||||||||12
1631190580000|2021-09-09 12:29:40|||||||||23
1631190590000|2021-09-09 12:29:50|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|40
1631190600000|2021-09-09 12:30:00|4508.18|4507.58|4508.43|4507.83|4508.43|4507.83|4508.18|4507.58|100
1631190610000|2021-09-09 12:30:10|||||||||4
1631190620000|2021-09-09 12:30:20|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|58
1631190630000|2021-09-09 12:30:30|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|38
1631190640000|2021-09-09 12:30:40|4507.93|4507.33|4507.68|4507.08|4508.18|4507.58|4507.68|4507.08|225
1631190650000|2021-09-09 12:30:50|4507.43|4506.83|4507.43|4506.83|4507.68|4507.08|4507.43|4506.83|282
1631190660000|2021-09-09 12:31:00|4507.68|4507.08|4507.18|4506.58|4507.68|4507.08|4506.93|4506.33|343
1631190670000|2021-09-09 12:31:10|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|4507.18|4506.58|93
1631190680000|2021-09-09 12:31:20|4507.18|4506.58|4507.68|4507.08|4507.93|4507.33|4507.18|4506.58|642
1631190690000|2021-09-09 12:31:30|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|4507.18|4506.58|724
1631190700000|2021-09-09 12:31:40|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|90
1631190710000|2021-09-09 12:31:50|||||||||6
1631190720000|2021-09-09 12:32:00|4507.43|4506.83|4507.93|4507.33|4508.18|4507.58|4507.43|4506.83|144
1631190730000|2021-09-09 12:32:10|4508.18|4507.58|4508.43|4507.83|4508.43|4507.83|4508.18|4507.58|93
1631190740000|2021-09-09 12:32:20|4508.68|4508.08|4508.93|4508.33|4508.93|4508.33|4508.68|4508.08|178
1631190750000|2021-09-09 12:32:30|4509.18|4508.58|4508.93|4508.33|4509.18|4508.58|4508.93|4508.33|172
1631190760000|2021-09-09 12:32:40|||||||||59
1631190770000|2021-09-09 12:32:50|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|4508.43|4507.83|153
1631190780000|2021-09-09 12:33:00|4508.43|4507.83|4508.68|4508.08|4508.68|4508.08|4508.43|4507.83|97
1631190790000|2021-09-09 12:33:10|4508.43|4507.83|4508.68|4508.08|4508.68|4508.08|4508.43|4507.83|46
1631190800000|2021-09-09 12:33:20|||||||||37
1631190810000|2021-09-09 12:33:30|4508.43|4507.83|4508.93|4508.33|4508.93|4508.33|4508.43|4507.83|118
1631190820000|2021-09-09 12:33:40|4508.68|4508.08|4509.18|4508.58|4509.18|4508.58|4508.68|4508.08|92
1631190830000|2021-09-09 12:33:50|||||||||108
1631190840000|2021-09-09 12:34:00|4508.93|4508.33|4508.93|4508.33|4509.18|4508.58|4508.93|4508.33|36
1631190850000|2021-09-09 12:34:10|||||||||29
1631190860000|2021-09-09 12:34:20|4508.68|4508.08|4508.93|4508.33|4508.93|4508.33|4508.68|4508.08|26
1631190870000|2021-09-09 12:34:30|||||||||12
1631190880000|2021-09-09 12:34:40|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|80
1631190890000|2021-09-09 12:34:50|||||||||72
1631190900000|2021-09-09 12:35:00|4508.43|4507.83|4507.93|4507.33|4508.43|4507.83|4507.93|4507.33|215
1631190910000|2021-09-09 12:35:10|4507.68|4507.08|4507.93|4507.33|4507.93|4507.33|4507.68|4507.08|223
1631190920000|2021-09-09 12:35:20|4508.05|4507.45|4508.43|4507.83|4508.43|4507.83|4507.93|4507.33|124
1631190930000|2021-09-09 12:35:30|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|24
1631190940000|2021-09-09 12:35:40|||||||||9
1631190950000|2021-09-09 12:35:50|||||||||83
1631190960000|2021-09-09 12:36:00|4508.93|4508.33|4508.43|4507.83|4508.93|4508.33|4508.18|4507.58|364
1631190970000|2021-09-09 12:36:10|4508.68|4508.08|4508.93|4508.33|4509.18|4508.58|4508.68|4508.08|126
1631190980000|2021-09-09 12:36:20|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|4508.43|4507.83|96
1631190990000|2021-09-09 12:36:30|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|15
1631191000000|2021-09-09 12:36:40|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|50
1631191010000|2021-09-09 12:36:50|4507.93|4507.33|4508.18|4507.58|4508.18|4507.58|4507.93|4507.33|89
1631191020000|2021-09-09 12:37:00|4507.93|4507.33|4507.68|4507.08|4507.93|4507.33|4507.68|4507.08|86
1631191030000|2021-09-09 12:37:10|4507.93|4507.33|4507.93|4507.33|4508.18|4507.58|4507.93|4507.33|185
1631191040000|2021-09-09 12:37:20|4508.05|4507.45|4508.43|4507.83|4508.43|4507.83|4508.05|4507.45|63
1631191050000|2021-09-09 12:37:30|4508.68|4508.08|4508.43|4507.83|4508.68|4508.08|4508.18|4507.58|166
1631191060000|2021-09-09 12:37:40|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|14
1631191070000|2021-09-09 12:37:50|||||||||2
1631191080000|2021-09-09 12:38:00|4508.43|4507.83|4508.43|4507.83|4508.43|4507.83|4508.18|4507.58|96
1631191100000|2021-09-09 12:38:20|4508.68|4508.08|4508.43|4507.83|4508.68|4508.08|4508.43|4507.83|157
1631191110000|2021-09-09 12:38:30|||||||||41
1631191120000|2021-09-09 12:38:40|4508.18|4507.58|4507.68|4507.08|4508.18|4507.58|4507.68|4507.08|106
1631191130000|2021-09-09 12:38:50|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.68|4507.08|70
1631191140000|2021-09-09 12:39:00|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|4507.93|4507.33|63
1631191150000|2021-09-09 12:39:10|||||||||5
1631191160000|2021-09-09 12:39:20|4508.43|4507.83|4508.18|4507.58|4508.43|4507.83|4508.18|4507.58|248
1631191170000|2021-09-09 12:39:30|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|52
1631191180000|2021-09-09 12:39:40|4507.8|4507.2|4507.68|4507.08|4507.8|4507.2|4507.68|4507.08|49
1631191190000|2021-09-09 12:39:50|4507.93|4507.33|4508.18|4507.58|4508.18|4507.58|4507.93|4507.33|72
1631191200000|2021-09-09 12:40:00|||||||||80
1631191210000|2021-09-09 12:40:10|4507.93|4507.33|4507.93|4507.33|4508.18|4507.58|4507.93|4507.33|272
1631191220000|2021-09-09 12:40:20|||||||||89
1631191230000|2021-09-09 12:40:30|||||||||35
1631191240000|2021-09-09 12:40:40|||||||||2
1631191250000|2021-09-09 12:40:50|4507.68|4507.08|4507.93|4507.33|4507.93|4507.33|4507.68|4507.08|104
1631191260000|2021-09-09 12:41:00|4507.68|4507.08|4507.93|4507.33|4507.93|4507.33|4507.68|4507.08|96
1631191270000|2021-09-09 12:41:10|4507.68|4507.08|4507.68|4507.08|4507.93|4507.33|4507.68|4507.08|152
1631191280000|2021-09-09 12:41:20|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|22
1631191290000|2021-09-09 12:41:30|||||||||1
1631191300000|2021-09-09 12:41:40|4508.05|4507.45|4508.18|4507.58|4508.18|4507.58|4507.93|4507.33|298
1631191310000|2021-09-09 12:41:50|4507.93|4507.33|4507.68|4507.08|4507.93|4507.33|4507.68|4507.08|107
1631191320000|2021-09-09 12:42:00|||||||||4
1631191330000|2021-09-09 12:42:10|4507.93|4507.33|4507.18|4506.58|4507.93|4507.33|4507.18|4506.58|362
1631191340000|2021-09-09 12:42:20|4507.43|4506.83|4507.18|4506.58|4507.43|4506.83|4507.18|4506.58|69
1631191350000|2021-09-09 12:42:30|4506.93|4506.33|4507.18|4506.58|4507.18|4506.58|4506.93|4506.33|85
1631191360000|2021-09-09 12:42:40|||||||||92
1631191370000|2021-09-09 12:42:50|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|180
1631191380000|2021-09-09 12:43:00|||||||||168
1631191390000|2021-09-09 12:43:10|||||||||2
1631191400000|2021-09-09 12:43:20|||||||||20
1631191410000|2021-09-09 12:43:30|||||||||2
1631191420000|2021-09-09 12:43:40|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|132
1631191430000|2021-09-09 12:43:50|4508.43|4507.83|4507.93|4507.33|4508.43|4507.83|4507.93|4507.33|651
1631191440000|2021-09-09 12:44:00|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|581
1631191450000|2021-09-09 12:44:10|4507.93|4507.33|4507.93|4507.33|4508.18|4507.58|4507.93|4507.33|193
1631191460000|2021-09-09 12:44:20|||||||||2
1631191470000|2021-09-09 12:44:30|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|62
1631191480000|2021-09-09 12:44:40|4507.68|4507.08|4507.93|4507.33|4507.93|4507.33|4507.68|4507.08|2061
1631191490000|2021-09-09 12:44:50|4507.68|4507.08|4507.68|4507.08|4507.93|4507.33|4507.68|4507.08|372
1631191500000|2021-09-09 12:45:00|4507.43|4506.83|4507.18|4506.58|4507.43|4506.83|4507.18|4506.58|85
1631191510000|2021-09-09 12:45:10|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|4507.43|4506.83|13
1631191520000|2021-09-09 12:45:20|4507.68|4507.08|4507.43|4506.83|4507.68|4507.08|4507.43|4506.83|532
1631191530000|2021-09-09 12:45:30|4507.68|4507.08|4507.18|4506.58|4507.68|4507.08|4507.18|4506.58|407
1631191540000|2021-09-09 12:45:40|4507.43|4506.83|4507.18|4506.58|4507.43|4506.83|4507.18|4506.58|298
1631191550000|2021-09-09 12:45:50|4506.93|4506.33|4506.93|4506.33|4507.18|4506.58|4506.93|4506.33|344
1631191560000|2021-09-09 12:46:00|4507.18|4506.58|4507.93|4507.33|4507.93|4507.33|4507.18|4506.58|209
1631191570000|2021-09-09 12:46:10|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|4507.68|4507.08|593
1631191580000|2021-09-09 12:46:20|4507.93|4507.33|4507.93|4507.33|4507.93|4507.33|4507.68|4507.08|466
1631191590000|2021-09-09 12:46:30|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|130
1631191600000|2021-09-09 12:46:40|4508.43|4507.83|4507.93|4507.33|4508.43|4507.83|4507.93|4507.33|719
1631191610000|2021-09-09 12:46:50|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|4508.18|4507.58|252
1631191620000|2021-09-09 12:47:00|4508.43|4507.83|4508.43|4507.83|4508.68|4508.08|4508.43|4507.83|389
1631191630000|2021-09-09 12:47:10|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|4508.68|4508.08|111
1631191640000|2021-09-09 12:47:20|4508.93|4508.33|4508.68|4508.08|4508.93|4508.33|4508.68|4508.08|232
1631191650000|2021-09-09 12:47:30|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|4508.93|4508.33|126
1631191660000|2021-09-09 12:47:40|4508.68|4508.08|4509.18|4508.58|4509.18|4508.58|4508.68|4508.08|196
1631191670000|2021-09-09 12:47:50|4509.43|4508.83|4509.43|4508.83|4509.68|4509.08|4509.43|4508.83|472
1631191680000|2021-09-09 12:48:00|4509.68|4509.08|4509.93|4509.33|4509.93|4509.33|4509.43|4508.83|253
1631191690000|2021-09-09 12:48:10|4509.68|4509.08|4509.93|4509.33|4509.93|4509.33|4509.68|4509.08|199
1631191700000|2021-09-09 12:48:20|||||||||47
1631191710000|2021-09-09 12:48:30|4510.05|4509.45|4509.93|4509.33|4510.18|4509.58|4509.93|4509.33|68
1631191720000|2021-09-09 12:48:40|4510.18|4509.58|4510.18|4509.58|4510.18|4509.58|4509.93|4509.33|143
1631191730000|2021-09-09 12:48:50|4509.93|4509.33|4510.18|4509.58|4510.18|4509.58|4509.93|4509.33|68
1631191740000|2021-09-09 12:49:00|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|4510.43|4509.83|114
1631191750000|2021-09-09 12:49:10|4510.68|4510.08|4511.18|4510.58|4511.43|4510.83|4510.68|4510.08|416
1631191760000|2021-09-09 12:49:20|4511.43|4510.83|4511.68|4511.08|4511.68|4511.08|4511.43|4510.83|750
1631191770000|2021-09-09 12:49:30|4511.93|4511.33|4512.18|4511.58|4512.43|4511.83|4511.93|4511.33|756
1631191780000|2021-09-09 12:49:40|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|42
1631191790000|2021-09-09 12:49:50|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|60
1631191800000|2021-09-09 12:50:00|4512.43|4511.83|4512.18|4511.58|4512.43|4511.83|4512.18|4511.58|306
1631191810000|2021-09-09 12:50:10|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|56
1631191820000|2021-09-09 12:50:20|4512.68|4512.08|4512.18|4511.58|4512.68|4512.08|4512.18|4511.58|357
1631191830000|2021-09-09 12:50:30|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|222
1631191840000|2021-09-09 12:50:40|4513.68|4513.08|4513.68|4513.08|4513.68|4513.08|4513.43|4512.83|1110
1631191850000|2021-09-09 12:50:50|4513.43|4512.83|4513.43|4512.83|4513.43|4512.83|4513.18|4512.58|496
1631191860000|2021-09-09 12:51:00|4513.18|4512.58|4513.43|4512.83|4513.68|4513.08|4513.18|4512.58|914
1631191870000|2021-09-09 12:51:10|||||||||283
1631191880000|2021-09-09 12:51:20|4513.18|4512.58|4513.18|4512.58|4513.43|4512.83|4513.18|4512.58|400
1631191890000|2021-09-09 12:51:30|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|241
1631191900000|2021-09-09 12:51:40|||||||||78
1631191910000|2021-09-09 12:51:50|||||||||22
1631191920000|2021-09-09 12:52:00|4513.18|4512.58|4512.68|4512.08|4513.18|4512.58|4512.68|4512.08|264
1631191930000|2021-09-09 12:52:10|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|43
1631191940000|2021-09-09 12:52:20|4512.18|4511.58|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|222
1631191950000|2021-09-09 12:52:30|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|206
1631191960000|2021-09-09 12:52:40|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|56
1631191970000|2021-09-09 12:52:50|||||||||31
1631191980000|2021-09-09 12:53:00|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|68
1631191990000|2021-09-09 12:53:10|4512.43|4511.83|4512.93|4512.33|4513.18|4512.58|4512.43|4511.83|725
1631192000000|2021-09-09 12:53:20|4512.68|4512.08|4512.68|4512.08|4513.18|4512.58|4512.68|4512.08|665
1631192010000|2021-09-09 12:53:30|4512.93|4512.33|4513.18|4512.58|4513.43|4512.83|4512.93|4512.33|650
1631192020000|2021-09-09 12:53:40|4513.43|4512.83|4514.18|4513.58|4514.18|4513.58|4513.18|4512.58|721
1631192030000|2021-09-09 12:53:50|4514.43|4513.83|4513.93|4513.33|4514.43|4513.83|4513.93|4513.33|1158
1631192040000|2021-09-09 12:54:00|4514.18|4513.58|4514.43|4513.83|4514.43|4513.83|4514.18|4513.58|609
1631192050000|2021-09-09 12:54:10|4514.68|4514.08|4514.68|4514.08|4514.93|4514.33|4514.68|4514.08|281
1631192060000|2021-09-09 12:54:20|4514.93|4514.33|4514.68|4514.08|4514.93|4514.33|4514.43|4513.83|298
1631192070000|2021-09-09 12:54:30|4514.55|4513.95|4514.43|4513.83|4514.68|4514.08|4514.43|4513.83|236
1631192080000|2021-09-09 12:54:40|4514.18|4513.58|4513.18|4512.58|4514.18|4513.58|4513.18|4512.58|458
1631192090000|2021-09-09 12:54:50|4512.93|4512.33|4513.18|4512.58|4513.18|4512.58|4512.93|4512.33|285
1631192100000|2021-09-09 12:55:00|4513.43|4512.83|4514.18|4513.58|4514.18|4513.58|4513.43|4512.83|166
1631192110000|2021-09-09 12:55:10|4513.93|4513.33|4514.18|4513.58|4514.18|4513.58|4513.93|4513.33|85
1631192120000|2021-09-09 12:55:20|4514.05|4513.45|4514.18|4513.58|4514.43|4513.83|4514.05|4513.45|242
1631192130000|2021-09-09 12:55:30|4514.43|4513.83|4513.93|4513.33|4514.43|4513.83|4513.93|4513.33|246
1631192140000|2021-09-09 12:55:40|4513.68|4513.08|4513.43|4512.83|4513.68|4513.08|4513.43|4512.83|36
1631192150000|2021-09-09 12:55:50|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|4512.93|4512.33|475
1631192160000|2021-09-09 12:56:00|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|4512.93|4512.33|303
1631192170000|2021-09-09 12:56:10|4512.68|4512.08|4512.68|4512.08|4512.68|4512.08|4512.43|4511.83|874
1631192180000|2021-09-09 12:56:20|4512.93|4512.33|4512.93|4512.33|4513.18|4512.58|4512.93|4512.33|635
1631192190000|2021-09-09 12:56:30|4513.05|4512.45|4513.05|4512.45|4513.18|4512.58|4512.93|4512.33|332
1631192200000|2021-09-09 12:56:40|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|4512.68|4512.08|397
1631192210000|2021-09-09 12:56:50|4513.43|4512.83|4513.68|4513.08|4513.68|4513.08|4513.18|4512.58|273
1631192220000|2021-09-09 12:57:00|||||||||4
1631192230000|2021-09-09 12:57:10|||||||||40
1631192240000|2021-09-09 12:57:20|4513.43|4512.83|4513.68|4513.08|4513.68|4513.08|4513.43|4512.83|140
1631192250000|2021-09-09 12:57:30|||||||||6
1631192260000|2021-09-09 12:57:40|4513.43|4512.83|4513.43|4512.83|4513.43|4512.83|4513.43|4512.83|57
1631192270000|2021-09-09 12:57:50|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|4513.18|4512.58|91
1631192280000|2021-09-09 12:58:00|4512.68|4512.08|4512.68|4512.08|4512.93|4512.33|4512.68|4512.08|125
1631192290000|2021-09-09 12:58:10|4512.8|4512.2|4512.93|4512.33|4512.93|4512.33|4512.68|4512.08|47
1631192300000|2021-09-09 12:58:20|4513.18|4512.58|4512.93|4512.33|4513.18|4512.58|4512.93|4512.33|66
1631192310000|2021-09-09 12:58:30|4512.68|4512.08|4512.68|4512.08|4512.93|4512.33|4512.68|4512.08|69
1631192320000|2021-09-09 12:58:40|4512.43|4511.83|4512.68|4512.08|4512.68|4512.08|4512.43|4511.83|209
1631192330000|2021-09-09 12:58:50|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|273
1631192340000|2021-09-09 12:59:00|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|279
1631192350000|2021-09-09 12:59:10|||||||||145
1631192360000|2021-09-09 12:59:20|||||||||193
1631192370000|2021-09-09 12:59:30|4511.93|4511.33|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|438
1631192380000|2021-09-09 12:59:40|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|40
1631192390000|2021-09-09 12:59:50|4511.68|4511.08|4512.18|4511.58|4512.18|4511.58|4511.68|4511.08|583
1631192400000|2021-09-09 13:00:00|4512.3|4511.7|4512.18|4511.58|4512.55|4511.95|4512.18|4511.58|427
1631192410000|2021-09-09 13:00:10|||||||||28
1631192420000|2021-09-09 13:00:20|||||||||38
1631192430000|2021-09-09 13:00:30|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|4512.18|4511.58|334
1631192440000|2021-09-09 13:00:40|4512.18|4511.58|4512.43|4511.83|4512.43|4511.83|4512.18|4511.58|120
1631192450000|2021-09-09 13:00:50|4512.18|4511.58|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|462
1631192460000|2021-09-09 13:01:00|4512.18|4511.58|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|158
1631192470000|2021-09-09 13:01:10|4512.18|4511.58|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|188
1631192480000|2021-09-09 13:01:20|4512.18|4511.58|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|82
1631192490000|2021-09-09 13:01:30|||||||||9
1631192500000|2021-09-09 13:01:40|4512.18|4511.58|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|173
1631192510000|2021-09-09 13:01:50|4511.68|4511.08|4511.93|4511.33|4511.93|4511.33|4511.68|4511.08|426
1631192520000|2021-09-09 13:02:00|||||||||220
1631192530000|2021-09-09 13:02:10|||||||||504
1631192540000|2021-09-09 13:02:20|4511.68|4511.08|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|396
1631192550000|2021-09-09 13:02:30|||||||||7
1631192560000|2021-09-09 13:02:40|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|117
1631192570000|2021-09-09 13:02:50|4511.68|4511.08|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|129
1631192580000|2021-09-09 13:03:00|4511.93|4511.33|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|70
1631192590000|2021-09-09 13:03:10|||||||||214
1631192600000|2021-09-09 13:03:20|||||||||484
1631192610000|2021-09-09 13:03:30|||||||||76
1631192620000|2021-09-09 13:03:40|||||||||346
1631192630000|2021-09-09 13:03:50|4511.43|4510.83|4511.18|4510.58|4511.43|4510.83|4511.18|4510.58|552
1631192640000|2021-09-09 13:04:00|||||||||282
1631192650000|2021-09-09 13:04:10|4511.43|4510.83|4511.68|4511.08|4511.68|4511.08|4511.43|4510.83|212
1631192660000|2021-09-09 13:04:20|4511.55|4510.95|4511.68|4511.08|4511.68|4511.08|4511.43|4510.83|83
1631192670000|2021-09-09 13:04:30|4511.43|4510.83|4511.68|4511.08|4511.68|4511.08|4511.43|4510.83|218
1631192680000|2021-09-09 13:04:40|||||||||399
1631192690000|2021-09-09 13:04:50|||||||||109
1631192700000|2021-09-09 13:05:00|||||||||279
1631192710000|2021-09-09 13:05:10|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|70
1631192720000|2021-09-09 13:05:20|||||||||16
1631192730000|2021-09-09 13:05:30|||||||||87
1631192740000|2021-09-09 13:05:40|||||||||11
1631192750000|2021-09-09 13:05:50|4511.18|4510.58|4511.18|4510.58|4511.18|4510.58|4511.18|4510.58|111
1631192760000|2021-09-09 13:06:00|4511.43|4510.83|4511.18|4510.58|4511.43|4510.83|4511.18|4510.58|69
1631192770000|2021-09-09 13:06:10|||||||||3
1631192780000|2021-09-09 13:06:20|||||||||22
1631192790000|2021-09-09 13:06:30|4511.3|4510.7|4511.18|4510.58|4511.43|4510.83|4511.18|4510.58|338
1631192800000|2021-09-09 13:06:40|||||||||49
1631192810000|2021-09-09 13:06:50|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|142
1631192820000|2021-09-09 13:07:00|4511.68|4511.08|4511.93|4511.33|4511.93|4511.33|4511.68|4511.08|191
1631192830000|2021-09-09 13:07:10|||||||||38
1631192840000|2021-09-09 13:07:20|||||||||1
1631192850000|2021-09-09 13:07:30|4512.18|4511.58|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|90
1631192860000|2021-09-09 13:07:40|4511.8|4511.2|4511.93|4511.33|4511.93|4511.33|4511.8|4511.2|70
1631192870000|2021-09-09 13:07:50|4512.18|4511.58|4512.43|4511.83|4512.43|4511.83|4512.18|4511.58|99
1631192880000|2021-09-09 13:08:00|4512.18|4511.58|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|166
1631192890000|2021-09-09 13:08:10|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|90
1631192900000|2021-09-09 13:08:20|4511.93|4511.33|4511.68|4511.08|4512.18|4511.58|4511.68|4511.08|99
1631192910000|2021-09-09 13:08:30|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|58
1631192920000|2021-09-09 13:08:40|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|40
1631192930000|2021-09-09 13:08:50|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|27
1631192940000|2021-09-09 13:09:00|4511.68|4511.08|4511.93|4511.33|4511.93|4511.33|4511.68|4511.08|91
1631192950000|2021-09-09 13:09:10|4511.68|4511.08|4512.18|4511.58|4512.18|4511.58|4511.68|4511.08|72
1631192960000|2021-09-09 13:09:20|4512.43|4511.83|4512.18|4511.58|4512.43|4511.83|4512.18|4511.58|103
1631192970000|2021-09-09 13:09:30|||||||||14
1631192980000|2021-09-09 13:09:40|4512.43|4511.83|4512.18|4511.58|4512.43|4511.83|4512.18|4511.58|42
1631192990000|2021-09-09 13:09:50|4512.3|4511.7|4512.18|4511.58|4512.43|4511.83|4512.18|4511.58|122
1631193000000|2021-09-09 13:10:00|4512.43|4511.83|4511.68|4511.08|4512.43|4511.83|4511.68|4511.08|363
1631193010000|2021-09-09 13:10:10|||||||||73
1631193020000|2021-09-09 13:10:20|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|38
1631193030000|2021-09-09 13:10:30|4511.18|4510.58|4511.18|4510.58|4511.43|4510.83|4511.18|4510.58|178
1631193040000|2021-09-09 13:10:40|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|116
1631193050000|2021-09-09 13:10:50|||||||||1
1631193060000|2021-09-09 13:11:00|4511.68|4511.08|4511.43|4510.83|4511.68|4511.08|4511.43|4510.83|191
1631193070000|2021-09-09 13:11:10|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|138
1631193080000|2021-09-09 13:11:20|4511.93|4511.33|4512.18|4511.58|4512.18|4511.58|4511.93|4511.33|71
1631193090000|2021-09-09 13:11:30|4511.93|4511.33|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|96
1631193100000|2021-09-09 13:11:40|||||||||2
1631193110000|2021-09-09 13:11:50|4511.68|4511.08|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|49
1631193120000|2021-09-09 13:12:00|||||||||41
1631193130000|2021-09-09 13:12:10|||||||||50
1631193140000|2021-09-09 13:12:20|4511.43|4510.83|4511.68|4511.08|4511.68|4511.08|4511.43|4510.83|59
1631193150000|2021-09-09 13:12:30|||||||||3
1631193160000|2021-09-09 13:12:40|4511.43|4510.83|4511.68|4511.08|4511.68|4511.08|4511.43|4510.83|92
1631193170000|2021-09-09 13:12:50|||||||||13
1631193180000|2021-09-09 13:13:00|||||||||5
1631193190000|2021-09-09 13:13:10|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|162
1631193200000|2021-09-09 13:13:20|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|89
1631193210000|2021-09-09 13:13:30|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|11
1631193220000|2021-09-09 13:13:40|4512.05|4511.45|4512.18|4511.58|4512.18|4511.58|4512.05|4511.45|62
1631193230000|2021-09-09 13:13:50|4511.93|4511.33|4512.18|4511.58|4512.18|4511.58|4511.93|4511.33|56
1631193240000|2021-09-09 13:14:00|4512.05|4511.45|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|97
1631193250000|2021-09-09 13:14:10|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|81
1631193260000|2021-09-09 13:14:20|4512.05|4511.45|4512.18|4511.58|4512.18|4511.58|4511.93|4511.33|48
1631193270000|2021-09-09 13:14:30|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|23
1631193280000|2021-09-09 13:14:40|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|45
1631193290000|2021-09-09 13:14:50|4511.93|4511.33|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|51
1631193300000|2021-09-09 13:15:00|4512.18|4511.58|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|40
1631193310000|2021-09-09 13:15:10|4512.18|4511.58|4512.43|4511.83|4512.43|4511.83|4512.18|4511.58|62
1631193320000|2021-09-09 13:15:20|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|113
1631193330000|2021-09-09 13:15:30|||||||||4
1631193340000|2021-09-09 13:15:40|||||||||11
1631193350000|2021-09-09 13:15:50|4512.3|4511.7|4511.93|4511.33|4512.43|4511.83|4511.93|4511.33|91
1631193360000|2021-09-09 13:16:00|||||||||91
1631193370000|2021-09-09 13:16:10|||||||||60
1631193380000|2021-09-09 13:16:20|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|30
1631193390000|2021-09-09 13:16:30|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.68|4511.08|87
1631193400000|2021-09-09 13:16:40|4511.68|4511.08|4511.93|4511.33|4511.93|4511.33|4511.68|4511.08|28
1631193420000|2021-09-09 13:17:00|4511.68|4511.08|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|115
1631193430000|2021-09-09 13:17:10|||||||||29
1631193440000|2021-09-09 13:17:20|4511.93|4511.33|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|59
1631193450000|2021-09-09 13:17:30|4511.8|4511.2|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|14
1631193460000|2021-09-09 13:17:40|4511.93|4511.33|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|67
1631193470000|2021-09-09 13:17:50|4511.68|4511.08|4511.93|4511.33|4511.93|4511.33|4511.68|4511.08|69
1631193480000|2021-09-09 13:18:00|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|38
1631193490000|2021-09-09 13:18:10|4511.8|4511.2|4511.93|4511.33|4511.93|4511.33|4511.8|4511.2|57
1631193500000|2021-09-09 13:18:20|||||||||59
1631193510000|2021-09-09 13:18:30|4512.43|4511.83|4512.43|4511.83|4512.43|4511.83|4512.18|4511.58|745
1631193520000|2021-09-09 13:18:40|4512.18|4511.58|4512.43|4511.83|4512.43|4511.83|4512.18|4511.58|302
1631193530000|2021-09-09 13:18:50|4511.43|4510.83|4512.43|4511.83|4512.43|4511.83|4511.43|4510.83|723
1631193540000|2021-09-09 13:19:00|4512.18|4511.58|4511.93|4511.33|4512.43|4511.83|4511.93|4511.33|196
1631193550000|2021-09-09 13:19:10|4512.05|4511.45|4512.43|4511.83|4512.43|4511.83|4512.05|4511.45|37
1631193560000|2021-09-09 13:19:20|||||||||40
1631193570000|2021-09-09 13:19:30|4512.18|4511.58|4512.43|4511.83|4512.43|4511.83|4512.18|4511.58|80
1631193580000|2021-09-09 13:19:40|4512.18|4511.58|4512.18|4511.58|4512.43|4511.83|4512.18|4511.58|116
1631193590000|2021-09-09 13:19:50|4511.93|4511.33|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|106
1631193600000|2021-09-09 13:20:00|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|54
1631193610000|2021-09-09 13:20:10|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|60
1631193620000|2021-09-09 13:20:20|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4511.93|4511.33|74
1631193630000|2021-09-09 13:20:30|4512.05|4511.45|4512.18|4511.58|4512.18|4511.58|4511.93|4511.33|59
1631193640000|2021-09-09 13:20:40|4511.93|4511.33|4511.93|4511.33|4512.05|4511.45|4511.93|4511.33|77
1631193650000|2021-09-09 13:20:50|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.43|4510.83|136
1631193660000|2021-09-09 13:21:00|4511.93|4511.33|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|48
1631193670000|2021-09-09 13:21:10|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.68|4511.08|21
1631193680000|2021-09-09 13:21:20|||||||||4
1631193690000|2021-09-09 13:21:30|||||||||37
1631193700000|2021-09-09 13:21:40|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|67
1631193710000|2021-09-09 13:21:50|||||||||25
1631193720000|2021-09-09 13:22:00|4511.8|4511.2|4511.43|4510.83|4511.8|4511.2|4511.43|4510.83|101
1631193730000|2021-09-09 13:22:10|||||||||80
1631193740000|2021-09-09 13:22:20|4511.68|4511.08|4511.43|4510.83|4511.68|4511.08|4511.43|4510.83|102
1631193750000|2021-09-09 13:22:30|4511.68|4511.08|4511.43|4510.83|4511.68|4511.08|4511.43|4510.83|100
1631193760000|2021-09-09 13:22:40|4511.68|4511.08|4511.43|4510.83|4511.68|4511.08|4511.43|4510.83|51
1631193770000|2021-09-09 13:22:50|4511.18|4510.58|4511.18|4510.58|4511.18|4510.58|4511.18|4510.58|94
1631193780000|2021-09-09 13:23:00|||||||||17
1631193790000|2021-09-09 13:23:10|4511.43|4510.83|4511.43|4510.83|4511.43|4510.83|4511.3|4510.7|113
1631193800000|2021-09-09 13:23:20|4511.18|4510.58|4511.43|4510.83|4511.43|4510.83|4511.18|4510.58|58
1631193810000|2021-09-09 13:23:30|||||||||20
1631193820000|2021-09-09 13:23:40|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|66
1631193830000|2021-09-09 13:23:50|||||||||17
1631193840000|2021-09-09 13:24:00|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|96
1631193850000|2021-09-09 13:24:10|4511.68|4511.08|4511.18|4510.58|4511.68|4511.08|4511.18|4510.58|140
1631193860000|2021-09-09 13:24:20|||||||||44
1631193870000|2021-09-09 13:24:30|4511.3|4510.7|4511.43|4510.83|4511.43|4510.83|4511.3|4510.7|67
1631193880000|2021-09-09 13:24:40|4511.18|4510.58|4511.43|4510.83|4511.43|4510.83|4511.18|4510.58|180
1631193890000|2021-09-09 13:24:50|||||||||74
1631193900000|2021-09-09 13:25:00|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|136
1631193910000|2021-09-09 13:25:10|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|116
1631193920000|2021-09-09 13:25:20|||||||||79
1631193930000|2021-09-09 13:25:30|||||||||19
1631193940000|2021-09-09 13:25:40|||||||||63
1631193950000|2021-09-09 13:25:50|4512.18|4511.58|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|77
1631193960000|2021-09-09 13:26:00|||||||||19
1631193970000|2021-09-09 13:26:10|4511.8|4511.2|4511.43|4510.83|4511.93|4511.33|4511.43|4510.83|450
1631193980000|2021-09-09 13:26:20|4511.68|4511.08|4511.43|4510.83|4511.68|4511.08|4511.43|4510.83|101
1631193990000|2021-09-09 13:26:30|4511.18|4510.58|4511.68|4511.08|4511.68|4511.08|4511.18|4510.58|147
1631194000000|2021-09-09 13:26:40|4511.93|4511.33|4511.93|4511.33|4512.18|4511.58|4511.93|4511.33|130
1631194010000|2021-09-09 13:26:50|4511.68|4511.08|4512.18|4511.58|4512.18|4511.58|4511.68|4511.08|139
1631194020000|2021-09-09 13:27:00|4512.43|4511.83|4512.18|4511.58|4512.43|4511.83|4512.18|4511.58|188
1631194030000|2021-09-09 13:27:10|4512.3|4511.7|4512.18|4511.58|4512.3|4511.7|4512.18|4511.58|60
1631194040000|2021-09-09 13:27:20|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|55
1631194050000|2021-09-09 13:27:30|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|65
1631194060000|2021-09-09 13:27:40|||||||||90
1631194070000|2021-09-09 13:27:50|||||||||16
1631194080000|2021-09-09 13:28:00|4511.93|4511.33|4512.18|4511.58|4512.18|4511.58|4511.93|4511.33|102
1631194090000|2021-09-09 13:28:10|4511.93|4511.33|4511.43|4510.83|4511.93|4511.33|4511.43|4510.83|117
1631194100000|2021-09-09 13:28:20|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|4511.68|4511.08|31
1631194110000|2021-09-09 13:28:30|4511.93|4511.33|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|88
1631194120000|2021-09-09 13:28:40|||||||||11
1631194130000|2021-09-09 13:28:50|4511.43|4510.83|4511.43|4510.83|4511.68|4511.08|4511.43|4510.83|315
1631194140000|2021-09-09 13:29:00|||||||||24
1631194150000|2021-09-09 13:29:10|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|333
1631194160000|2021-09-09 13:29:20|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|4512.18|4511.58|122
1631194170000|2021-09-09 13:29:30|4511.93|4511.33|4511.93|4511.33|4511.93|4511.33|4511.68|4511.08|141
1631194180000|2021-09-09 13:29:40|4511.8|4511.2|4511.93|4511.33|4511.93|4511.33|4511.68|4511.08|153
1631194190000|2021-09-09 13:29:50|4511.68|4511.08|4511.68|4511.08|4511.93|4511.33|4511.68|4511.08|519
1631194200000|2021-09-09 13:30:00|4511.58|4511.18|4511.08|4510.68|4511.58|4511.18|4511.08|4510.68|3656
1631194210000|2021-09-09 13:30:10|4511.33|4510.93|4511.08|4510.68|4511.58|4511.18|4511.08|4510.68|1979
1631194220000|2021-09-09 13:30:20|4511.33|4510.93|4512.08|4511.68|4512.08|4511.68|4511.08|4510.68|2233
1631194230000|2021-09-09 13:30:30|4512.33|4511.93|4512.83|4512.43|4512.83|4512.43|4512.33|4511.93|1410
1631194240000|2021-09-09 13:30:40|4513.08|4512.68|4512.58|4512.18|4513.33|4512.93|4512.58|4512.18|2041
1631194250000|2021-09-09 13:30:50|4512.33|4511.93|4511.33|4510.93|4512.33|4511.93|4511.33|4510.93|1988
1631194260000|2021-09-09 13:31:00|4511.08|4510.68|4509.58|4509.18|4511.33|4510.93|4509.58|4509.18|2433
1631194270000|2021-09-09 13:31:10|4509.83|4509.43|4510.58|4510.18|4511.33|4510.93|4509.83|4509.43|1287
1631194280000|2021-09-09 13:31:20|4510.83|4510.43|4510.83|4510.43|4511.08|4510.68|4510.58|4510.18|791
1631194290000|2021-09-09 13:31:30|4510.58|4510.18|4509.83|4509.43|4510.58|4510.18|4509.58|4509.18|772
1631194300000|2021-09-09 13:31:40|4509.58|4509.18|4509.83|4509.43|4510.33|4509.93|4509.58|4509.18|626
1631194310000|2021-09-09 13:31:50|4509.58|4509.18|4509.83|4509.43|4510.08|4509.68|4509.58|4509.18|780
1631194320000|2021-09-09 13:32:00|4509.58|4509.18|4509.83|4509.43|4510.58|4510.18|4509.58|4509.18|1042
1631194330000|2021-09-09 13:32:10|4510.33|4509.93|4510.33|4509.93|4510.58|4510.18|4510.08|4509.68|1486
1631194340000|2021-09-09 13:32:20|4509.83|4509.43|4509.83|4509.43|4510.08|4509.68|4509.83|4509.43|442
1631194350000|2021-09-09 13:32:30|4510.08|4509.68|4510.33|4509.93|4510.33|4509.93|4509.83|4509.43|642
1631194360000|2021-09-09 13:32:40|4510.08|4509.68|4510.08|4509.68|4510.33|4509.93|4509.58|4509.18|1248
1631194370000|2021-09-09 13:32:50|4509.83|4509.43|4510.33|4509.93|4510.58|4510.18|4509.83|4509.43|505
1631194380000|2021-09-09 13:33:00|4510.58|4510.18|4511.33|4510.93|4511.33|4510.93|4510.58|4510.18|1044
1631194390000|2021-09-09 13:33:10|4511.08|4510.68|4512.33|4511.93|4512.33|4511.93|4510.83|4510.43|889
1631194400000|2021-09-09 13:33:20|4512.08|4511.68|4512.83|4512.43|4512.83|4512.43|4512.08|4511.68|897
1631194410000|2021-09-09 13:33:30|4513.08|4512.68|4513.33|4512.93|4513.33|4512.93|4512.83|4512.43|985
1631194420000|2021-09-09 13:33:40|4513.58|4513.18|4513.58|4513.18|4513.83|4513.43|4513.08|4512.68|1767
1631194430000|2021-09-09 13:33:50|4513.83|4513.43|4513.08|4512.68|4513.83|4513.43|4513.08|4512.68|682
1631194440000|2021-09-09 13:34:00|4513.33|4512.93|4514.08|4513.68|4514.08|4513.68|4513.08|4512.68|1199
1631194450000|2021-09-09 13:34:10|4514.33|4513.93|4515.08|4514.68|4515.08|4514.68|4514.33|4513.93|1409
1631194460000|2021-09-09 13:34:20|4515.33|4514.93|4515.83|4515.43|4516.08|4515.68|4515.08|4514.68|1411
1631194470000|2021-09-09 13:34:30|4516.08|4515.68|4516.08|4515.68|4516.33|4515.93|4515.83|4515.43|1219
1631194480000|2021-09-09 13:34:40|4516.33|4515.93|4515.83|4515.43|4516.83|4516.43|4515.83|4515.43|2406
1631194490000|2021-09-09 13:34:50|4516.08|4515.68|4515.83|4515.43|4516.33|4515.93|4515.83|4515.43|880
1631194500000|2021-09-09 13:35:00|4516.33|4515.93|4517.58|4517.18|4517.58|4517.18|4516.33|4515.93|2269
1631194510000|2021-09-09 13:35:10|4517.83|4517.43|4518.08|4517.68|4518.08|4517.68|4517.83|4517.43|875
1631194520000|2021-09-09 13:35:20|4518.33|4517.93|4518.58|4518.18|4518.83|4518.43|4518.33|4517.93|1223
1631194530000|2021-09-09 13:35:30|4518.33|4517.93|4518.33|4517.93|4518.58|4518.18|4518.08|4517.68|1005
1631194540000|2021-09-09 13:35:40|4518.08|4517.68|4517.83|4517.43|4518.33|4517.93|4517.83|4517.43|942
1631194550000|2021-09-09 13:35:50|4518.08|4517.68|4518.08|4517.68|4518.08|4517.68|4517.83|4517.43|465
1631194560000|2021-09-09 13:36:00|4517.83|4517.43|4517.33|4516.93|4518.08|4517.68|4517.33|4516.93|1299
1631194570000|2021-09-09 13:36:10|4517.08|4516.68|4517.58|4517.18|4517.83|4517.43|4517.08|4516.68|904
1631194580000|2021-09-09 13:36:20|4517.08|4516.68|4517.83|4517.43|4517.83|4517.43|4517.08|4516.68|1038
1631194590000|2021-09-09 13:36:30|4518.08|4517.68|4518.33|4517.93|4518.33|4517.93|4518.08|4517.68|707
1631194600000|2021-09-09 13:36:40|4518.58|4518.18|4519.08|4518.68|4519.08|4518.68|4518.58|4518.18|767
1631194610000|2021-09-09 13:36:50|4518.83|4518.43|4519.33|4518.93|4519.58|4519.18|4518.83|4518.43|1465
1631194620000|2021-09-09 13:37:00|4519.58|4519.18|4519.58|4519.18|4519.83|4519.43|4519.33|4518.93|798
1631194630000|2021-09-09 13:37:10|4519.83|4519.43|4519.58|4519.18|4519.83|4519.43|4519.33|4518.93|846
1631194640000|2021-09-09 13:37:20|4519.83|4519.43|4520.08|4519.68|4520.33|4519.93|4519.58|4519.18|1205
1631194650000|2021-09-09 13:37:30|4520.33|4519.93|4520.83|4520.43|4520.83|4520.43|4520.08|4519.68|1175
1631194660000|2021-09-09 13:37:40|4520.58|4520.18|4520.83|4520.43|4521.08|4520.68|4520.58|4520.18|761
1631194670000|2021-09-09 13:37:50|4520.58|4520.18|4521.58|4521.18|4521.58|4521.18|4520.58|4520.18|1044
1631194680000|2021-09-09 13:38:00|4521.83|4521.43|4522.33|4521.93|4522.33|4521.93|4521.83|4521.43|1722
1631194690000|2021-09-09 13:38:10|4522.58|4522.18|4521.83|4521.43|4522.58|4522.18|4521.83|4521.43|1646
1631194700000|2021-09-09 13:38:20|4521.58|4521.18|4522.08|4521.68|4522.08|4521.68|4521.58|4521.18|2108
1631194710000|2021-09-09 13:38:30|4522.33|4521.93|4521.83|4521.43|4522.33|4521.93|4521.83|4521.43|949
1631194720000|2021-09-09 13:38:40|4521.58|4521.18|4521.83|4521.43|4521.83|4521.43|4521.58|4521.18|802
1631194730000|2021-09-09 13:38:50|4522.08|4521.68|4521.83|4521.43|4522.08|4521.68|4521.58|4521.18|680
1631194740000|2021-09-09 13:39:00|4522.08|4521.68|4521.58|4521.18|4522.33|4521.93|4521.58|4521.18|1101
1631194750000|2021-09-09 13:39:10|4521.83|4521.43|4521.58|4521.18|4521.83|4521.43|4521.58|4521.18|1556
1631194760000|2021-09-09 13:39:20|4521.83|4521.43|4521.83|4521.43|4521.83|4521.43|4521.58|4521.18|1804
1631194770000|2021-09-09 13:39:30|4521.58|4521.18|4520.83|4520.43|4521.58|4521.18|4520.83|4520.43|1164
1631194780000|2021-09-09 13:39:40|4521.08|4520.68|4520.83|4520.43|4521.08|4520.68|4520.83|4520.43|1041
1631194790000|2021-09-09 13:39:50|4521.08|4520.68|4521.08|4520.68|4521.33|4520.93|4520.83|4520.43|622
1631194800000|2021-09-09 13:40:00|4521.33|4520.93|4522.08|4521.68|4522.33|4521.93|4521.08|4520.68|1997
1631194810000|2021-09-09 13:40:10|4521.83|4521.43|4521.83|4521.43|4522.08|4521.68|4521.83|4521.43|473
1631194820000|2021-09-09 13:40:20|4522.08|4521.68|4522.33|4521.93|4522.58|4522.18|4522.08|4521.68|491
1631194830000|2021-09-09 13:40:30|4522.58|4522.18|4522.58|4522.18|4522.83|4522.43|4522.33|4521.93|651
1631194840000|2021-09-09 13:40:40|4522.33|4521.93|4522.33|4521.93|4522.58|4522.18|4521.83|4521.43|631
1631194850000|2021-09-09 13:40:50|4522.58|4522.18|4521.58|4521.18|4522.58|4522.18|4521.58|4521.18|603
1631194860000|2021-09-09 13:41:00|4521.83|4521.43|4521.83|4521.43|4522.08|4521.68|4521.33|4520.93|2481
1631194870000|2021-09-09 13:41:10|4522.08|4521.68|4522.08|4521.68|4522.08|4521.68|4521.83|4521.43|2302
1631194880000|2021-09-09 13:41:20|4522.33|4521.93|4522.83|4522.43|4522.83|4522.43|4522.33|4521.93|2672
1631194890000|2021-09-09 13:41:30|4523.08|4522.68|4522.83|4522.43|4523.33|4522.93|4522.58|4522.18|958
1631194900000|2021-09-09 13:41:40|4522.58|4522.18|4522.33|4521.93|4522.83|4522.43|4522.08|4521.68|612
1631194910000|2021-09-09 13:41:50|4522.08|4521.68|4521.83|4521.43|4522.33|4521.93|4521.83|4521.43|901
1631194920000|2021-09-09 13:42:00|4522.08|4521.68|4522.33|4521.93|4522.58|4522.18|4522.08|4521.68|676
1631194930000|2021-09-09 13:42:10|4522.08|4521.68|4521.83|4521.43|4522.33|4521.93|4521.83|4521.43|594
1631194940000|2021-09-09 13:42:20|4521.58|4521.18|4521.58|4521.18|4521.58|4521.18|4521.58|4521.18|332
1631194950000|2021-09-09 13:42:30|4521.83|4521.43|4521.33|4520.93|4522.08|4521.68|4521.08|4520.68|2158
1631194960000|2021-09-09 13:42:40|4521.08|4520.68|4521.33|4520.93|4521.33|4520.93|4521.08|4520.68|1253
1631194970000|2021-09-09 13:42:50|4521.08|4520.68|4521.08|4520.68|4521.33|4520.93|4521.08|4520.68|1437
1631194980000|2021-09-09 13:43:00|4521.33|4520.93|4520.83|4520.43|4521.33|4520.93|4520.58|4520.18|1338
1631194990000|2021-09-09 13:43:10|4520.58|4520.18|4520.58|4520.18|4520.83|4520.43|4520.58|4520.18|780
1631195000000|2021-09-09 13:43:20|4520.33|4519.93|4521.83|4521.43|4521.83|4521.43|4520.33|4519.93|2247
1631195010000|2021-09-09 13:43:30|4521.58|4521.18|4521.58|4521.18|4521.58|4521.18|4521.58|4521.18|474
1631195020000|2021-09-09 13:43:40|4521.33|4520.93|4520.83|4520.43|4521.33|4520.93|4520.58|4520.18|9292
1631195030000|2021-09-09 13:43:50|4521.58|4521.18|4521.33|4520.93|4521.58|4521.18|4521.33|4520.93|1890
1631195040000|2021-09-09 13:44:00|4521.58|4521.18|4521.33|4520.93|4521.58|4521.18|4521.33|4520.93|493
1631195050000|2021-09-09 13:44:10|4521.08|4520.68|4521.08|4520.68|4521.33|4520.93|4520.83|4520.43|587
1631195060000|2021-09-09 13:44:20|4521.33|4520.93|4521.83|4521.43|4521.83|4521.43|4521.08|4520.68|926
1631195070000|2021-09-09 13:44:30|4522.08|4521.68|4521.83|4521.43|4522.08|4521.68|4521.83|4521.43|772
1631195080000|2021-09-09 13:44:40|4522.08|4521.68|4521.83|4521.43|4522.33|4521.93|4521.83|4521.43|457
1631195090000|2021-09-09 13:44:50|4522.08|4521.68|4522.33|4521.93|4522.33|4521.93|4521.58|4521.18|498
1631195100000|2021-09-09 13:45:00|4522.58|4522.18|4523.08|4522.68|4523.08|4522.68|4522.33|4521.93|2820
1631195110000|2021-09-09 13:45:10|4523.33|4522.93|4524.33|4523.93|4524.33|4523.93|4523.33|4522.93|1596
1631195120000|2021-09-09 13:45:20|4524.08|4523.68|4523.83|4523.43|4524.33|4523.93|4523.83|4523.43|936
1631195130000|2021-09-09 13:45:30|4523.58|4523.18|4523.33|4522.93|4523.83|4523.43|4523.33|4522.93|699
1631195140000|2021-09-09 13:45:40|4523.08|4522.68|4522.33|4521.93|4523.08|4522.68|4522.08|4521.68|1688
1631195150000|2021-09-09 13:45:50|4522.58|4522.18|4522.33|4521.93|4522.83|4522.43|4522.08|4521.68|903
1631195160000|2021-09-09 13:46:00|4522.08|4521.68|4522.33|4521.93|4522.33|4521.93|4522.08|4521.68|831
1631195170000|2021-09-09 13:46:10|4522.58|4522.18|4522.33|4521.93|4522.58|4522.18|4522.08|4521.68|686
1631195180000|2021-09-09 13:46:20|4522.58|4522.18|4522.58|4522.18|4522.58|4522.18|4522.08|4521.68|470
1631195190000|2021-09-09 13:46:30|4522.33|4521.93|4522.08|4521.68|4522.33|4521.93|4522.08|4521.68|456
1631195200000|2021-09-09 13:46:40|4521.83|4521.43|4521.08|4520.68|4521.83|4521.43|4521.08|4520.68|767
1631195210000|2021-09-09 13:46:50|4520.83|4520.43|4520.83|4520.43|4521.08|4520.68|4520.83|4520.43|559
1631195220000|2021-09-09 13:47:00|4520.58|4520.18|4520.58|4520.18|4520.58|4520.18|4520.33|4519.93|632
1631195230000|2021-09-09 13:47:10|4520.33|4519.93|4520.58|4520.18|4520.58|4520.18|4520.33|4519.93|651
1631195240000|2021-09-09 13:47:20|4520.33|4519.93|4520.08|4519.68|4520.33|4519.93|4519.83|4519.43|945
1631195250000|2021-09-09 13:47:30|4520.33|4519.93|4520.83|4520.43|4521.08|4520.68|4520.33|4519.93|572
1631195260000|2021-09-09 13:47:40|4521.08|4520.68|4521.33|4520.93|4521.58|4521.18|4521.08|4520.68|666
1631195270000|2021-09-09 13:47:50|4521.58|4521.18|4521.83|4521.43|4521.83|4521.43|4521.58|4521.18|545
1631195280000|2021-09-09 13:48:00|4521.58|4521.18|4521.83|4521.43|4522.08|4521.68|4521.58|4521.18|1327
1631195290000|2021-09-09 13:48:10|4521.58|4521.18|4522.33|4521.93|4522.33|4521.93|4521.58|4521.18|450
1631195300000|2021-09-09 13:48:20|||||||||293
1631195310000|2021-09-09 13:48:30|4522.08|4521.68|4521.83|4521.43|4522.08|4521.68|4521.83|4521.43|463
1631195320000|2021-09-09 13:48:40|4522.08|4521.68|4521.83|4521.43|4522.08|4521.68|4521.58|4521.18|293
1631195330000|2021-09-09 13:48:50|4522.08|4521.68|4522.08|4521.68|4522.08|4521.68|4522.08|4521.68|2120
1631195340000|2021-09-09 13:49:00|4522.33|4521.93|4522.08|4521.68|4522.58|4522.18|4522.08|4521.68|6885
1631195350000|2021-09-09 13:49:10|4522.33|4521.93|4521.83|4521.43|4522.33|4521.93|4521.83|4521.43|452
1631195360000|2021-09-09 13:49:20|4521.95|4521.55|4521.58|4521.18|4522.08|4521.68|4521.58|4521.18|514
1631195370000|2021-09-09 13:49:30|4521.83|4521.43|4522.33|4521.93|4522.33|4521.93|4521.83|4521.43|306
1631195380000|2021-09-09 13:49:40|4522.08|4521.68|4521.58|4521.18|4522.08|4521.68|4521.58|4521.18|548
1631195390000|2021-09-09 13:49:50|4521.83|4521.43|4521.83|4521.43|4521.83|4521.43|4521.58|4521.18|271
1631195400000|2021-09-09 13:50:00|4522.08|4521.68|4522.08|4521.68|4522.58|4522.18|4522.08|4521.68|620
1631195410000|2021-09-09 13:50:10|4522.33|4521.93|4522.58|4522.18|4522.58|4522.18|4522.08|4521.68|460
1631195420000|2021-09-09 13:50:20|4522.83|4522.43|4523.08|4522.68|4523.08|4522.68|4522.83|4522.43|2363
1631195430000|2021-09-09 13:50:30|4523.33|4522.93|4523.33|4522.93|4523.33|4522.93|4523.08|4522.68|510
1631195440000|2021-09-09 13:50:40|4523.58|4523.18|4523.83|4523.43|4523.83|4523.43|4523.58|4523.18|918
1631195450000|2021-09-09 13:50:50|||||||||507
1631195460000|2021-09-09 13:51:00|4523.58|4523.18|4523.83|4523.43|4523.83|4523.43|4523.33|4522.93|468
1631195470000|2021-09-09 13:51:10|4524.08|4523.68|4523.58|4523.18|4524.08|4523.68|4523.58|4523.18|989
1631195480000|2021-09-09 13:51:20|4523.83|4523.43|4524.08|4523.68|4524.08|4523.68|4523.83|4523.43|371
1631195490000|2021-09-09 13:51:30|4523.83|4523.43|4523.83|4523.43|4523.83|4523.43|4523.58|4523.18|795
1631195500000|2021-09-09 13:51:40|4523.58|4523.18|4523.58|4523.18|4523.83|4523.43|4523.58|4523.18|590
1631195510000|2021-09-09 13:51:50|||||||||602
1631195520000|2021-09-09 13:52:00|4523.83|4523.43|4524.08|4523.68|4524.08|4523.68|4523.58|4523.18|515
1631195530000|2021-09-09 13:52:10|4524.33|4523.93|4524.33|4523.93|4524.83|4524.43|4524.33|4523.93|904
1631195540000|2021-09-09 13:52:20|4524.08|4523.68|4524.33|4523.93|4524.33|4523.93|4523.83|4523.43|774
1631195550000|2021-09-09 13:52:30|4524.08|4523.68|4524.58|4524.18|4524.58|4524.18|4524.08|4523.68|375
1631195560000|2021-09-09 13:52:40|4524.83|4524.43|4524.33|4523.93|4524.83|4524.43|4524.33|4523.93|460
1631195570000|2021-09-09 13:52:50|4524.58|4524.18|4523.83|4523.43|4524.58|4524.18|4523.83|4523.43|524
1631195580000|2021-09-09 13:53:00|4523.58|4523.18|4524.08|4523.68|4524.33|4523.93|4523.58|4523.18|620
1631195590000|2021-09-09 13:53:10|4524.33|4523.93|4523.83|4523.43|4524.33|4523.93|4523.83|4523.43|516
1631195600000|2021-09-09 13:53:20|4523.58|4523.18|4523.83|4523.43|4524.08|4523.68|4523.58|4523.18|572
1631195610000|2021-09-09 13:53:30|4523.58|4523.18|4523.58|4523.18|4523.58|4523.18|4523.33|4522.93|1330
1631195620000|2021-09-09 13:53:40|4523.33|4522.93|4523.33|4522.93|4523.58|4523.18|4523.33|4522.93|303
1631195630000|2021-09-09 13:53:50|4523.58|4523.18|4523.58|4523.18|4523.83|4523.43|4523.58|4523.18|427
1631195640000|2021-09-09 13:54:00|4523.83|4523.43|4523.58|4523.18|4523.83|4523.43|4523.58|4523.18|286
1631195650000|2021-09-09 13:54:10|4523.33|4522.93|4523.58|4523.18|4523.58|4523.18|4523.33|4522.93|462
1631195660000|2021-09-09 13:54:20|4523.33|4522.93|4523.58|4523.18|4523.58|4523.18|4523.33|4522.93|410
1631195670000|2021-09-09 13:54:30|4523.33|4522.93|4524.08|4523.68|4524.08|4523.68|4523.33|4522.93|417
1631195680000|2021-09-09 13:54:40|4523.83|4523.43|4523.83|4523.43|4524.08|4523.68|4523.83|4523.43|383
1631195690000|2021-09-09 13:54:50|4523.58|4523.18|4523.33|4522.93|4523.58|4523.18|4523.33|4522.93|294
1631195700000|2021-09-09 13:55:00|4523.58|4523.18|4524.08|4523.68|4524.08|4523.68|4523.33|4522.93|893
1631195710000|2021-09-09 13:55:10|||||||||510
1631195720000|2021-09-09 13:55:20|4523.58|4523.18|4523.58|4523.18|4523.83|4523.43|4523.33|4522.93|496
1631195730000|2021-09-09 13:55:30|4523.33|4522.93|4523.58|4523.18|4523.58|4523.18|4523.33|4522.93|230
1631195740000|2021-09-09 13:55:40|4523.83|4523.43|4523.83|4523.43|4524.08|4523.68|4523.83|4523.43|1495
1631195750000|2021-09-09 13:55:50|4523.58|4523.18|4523.58|4523.18|4523.83|4523.43|4523.58|4523.18|498
1631195760000|2021-09-09 13:56:00|4523.83|4523.43|4523.33|4522.93|4523.83|4523.43|4523.33|4522.93|354
1631195770000|2021-09-09 13:56:10|4523.08|4522.68|4523.08|4522.68|4523.08|4522.68|4522.83|4522.43|1133
1631195780000|2021-09-09 13:56:20|4523.33|4522.93|4522.83|4522.43|4523.33|4522.93|4522.83|4522.43|359
1631195790000|2021-09-09 13:56:30|4522.58|4522.18|4522.08|4521.68|4522.58|4522.18|4521.83|4521.43|1394
1631195800000|2021-09-09 13:56:40|4521.83|4521.43|4522.83|4522.43|4522.83|4522.43|4521.83|4521.43|724
1631195810000|2021-09-09 13:56:50|4522.58|4522.18|4522.33|4521.93|4522.83|4522.43|4522.33|4521.93|520
1631195820000|2021-09-09 13:57:00|4522.58|4522.18|4522.58|4522.18|4523.08|4522.68|4522.58|4522.18|542
1631195830000|2021-09-09 13:57:10|4522.33|4521.93|4522.08|4521.68|4522.33|4521.93|4521.83|4521.43|712
1631195840000|2021-09-09 13:57:20|||||||||664
1631195850000|2021-09-09 13:57:30|4522.33|4521.93|4522.08|4521.68|4522.33|4521.93|4521.83|4521.43|891
1631195860000|2021-09-09 13:57:40|4522.33|4521.93|4521.83|4521.43|4522.33|4521.93|4521.58|4521.18|544
1631195870000|2021-09-09 13:57:50|4522.08|4521.68|4522.08|4521.68|4522.33|4521.93|4521.83|4521.43|370
1631195880000|2021-09-09 13:58:00|4522.33|4521.93|4522.58|4522.18|4522.58|4522.18|4522.33|4521.93|509
1631195890000|2021-09-09 13:58:10|4522.33|4521.93|4522.08|4521.68|4522.58|4522.18|4522.08|4521.68|374
1631195900000|2021-09-09 13:58:20|4522.33|4521.93|4521.83|4521.43|4522.33|4521.93|4521.83|4521.43|321
1631195910000|2021-09-09 13:58:30|4521.58|4521.18|4521.83|4521.43|4521.83|4521.43|4521.58|4521.18|440
1631195920000|2021-09-09 13:58:40|4522.08|4521.68|4522.08|4521.68|4522.08|4521.68|4521.83|4521.43|742
1631195930000|2021-09-09 13:58:50|4522.33|4521.93|4522.58|4522.18|4522.58|4522.18|4522.33|4521.93|369
1631195940000|2021-09-09 13:59:00|4522.33|4521.93|4522.33|4521.93|4522.58|4522.18|4522.33|4521.93|392
1631195950000|2021-09-09 13:59:10|4522.58|4522.18|4522.33|4521.93|4522.83|4522.43|4522.33|4521.93|2162
1631195960000|2021-09-09 13:59:20|4522.58|4522.18|4522.08|4521.68|4522.58|4522.18|4522.08|4521.68|216
1631195970000|2021-09-09 13:59:30|4522.33|4521.93|4522.58|4522.18|4522.83|4522.43|4522.33|4521.93|309
1631195980000|2021-09-09 13:59:40|4522.83|4522.43|4522.83|4522.43|4522.83|4522.43|4522.33|4521.93|338
1631195990000|2021-09-09 13:59:50|4522.58|4522.18|4522.83|4522.43|4522.83|4522.43|4522.58|4522.18|535
1631196000000|2021-09-09 14:00:00|4523.08|4522.68|4522.33|4521.93|4523.08|4522.68|4522.33|4521.93|885
1631196010000|2021-09-09 14:00:10|4522.08|4521.68|4522.08|4521.68|4522.33|4521.93|4522.08|4521.68|384
1631196020000|2021-09-09 14:00:20|4522.33|4521.93|4522.08|4521.68|4522.33|4521.93|4522.08|4521.68|198
1631196030000|2021-09-09 14:00:30|4521.83|4521.43|4521.83|4521.43|4521.83|4521.43|4521.83|4521.43|420
1631196040000|2021-09-09 14:00:40|4521.33|4520.93|4521.83|4521.43|4521.83|4521.43|4521.33|4520.93|2679
1631196050000|2021-09-09 14:00:50|4521.58|4521.18|4521.83|4521.43|4521.83|4521.43|4521.58|4521.18|445
1631196060000|2021-09-09 14:01:00|4521.58|4521.18|4521.58|4521.18|4521.83|4521.43|4521.58|4521.18|671
1631196070000|2021-09-09 14:01:10|4521.83|4521.43|4521.58|4521.18|4521.83|4521.43|4521.58|4521.18|306
1631196080000|2021-09-09 14:01:20|4521.08|4520.68|4521.08|4520.68|4521.33|4520.93|4521.08|4520.68|900
1631196090000|2021-09-09 14:01:30|4521.33|4520.93|4521.08|4520.68|4521.33|4520.93|4521.08|4520.68|483
1631196100000|2021-09-09 14:01:40|4521.33|4520.93|4522.33|4521.93|4522.33|4521.93|4521.33|4520.93|1100
1631196110000|2021-09-09 14:01:50|4522.58|4522.18|4523.08|4522.68|4523.08|4522.68|4522.58|4522.18|819
1631196120000|2021-09-09 14:02:00|4523.2|4522.8|4523.83|4523.43|4523.83|4523.43|4522.83|4522.43|1602
1631196130000|2021-09-09 14:02:10|||||||||384
1631196140000|2021-09-09 14:02:20|4523.58|4523.18|4523.33|4522.93|4524.08|4523.68|4523.33|4522.93|485
1631196150000|2021-09-09 14:02:30|4523.58|4523.18|4524.08|4523.68|4524.33|4523.93|4523.33|4522.93|1013
1631196160000|2021-09-09 14:02:40|4524.33|4523.93|4524.08|4523.68|4524.58|4524.18|4524.08|4523.68|888
1631196170000|2021-09-09 14:02:50|4524.33|4523.93|4524.33|4523.93|4524.58|4524.18|4524.08|4523.68|682
1631196180000|2021-09-09 14:03:00|4524.58|4524.18|4524.58|4524.18|4524.83|4524.43|4524.58|4524.18|856
1631196190000|2021-09-09 14:03:10|4524.83|4524.43|4525.33|4524.93|4525.58|4525.18|4524.58|4524.18|2097
1631196200000|2021-09-09 14:03:20|4525.08|4524.68|4524.83|4524.43|4525.33|4524.93|4524.83|4524.43|691
1631196210000|2021-09-09 14:03:30|4525.08|4524.68|4525.33|4524.93|4525.33|4524.93|4525.08|4524.68|305
1631196220000|2021-09-09 14:03:40|4525.08|4524.68|4524.58|4524.18|4525.08|4524.68|4524.58|4524.18|568
1631196230000|2021-09-09 14:03:50|4524.83|4524.43|4524.83|4524.43|4525.33|4524.93|4524.58|4524.18|426
1631196240000|2021-09-09 14:04:00|4525.08|4524.68|4524.83|4524.43|4525.08|4524.68|4524.58|4524.18|603
1631196250000|2021-09-09 14:04:10|4525.08|4524.68|4524.83|4524.43|4525.08|4524.68|4524.83|4524.43|380
1631196260000|2021-09-09 14:04:20|4525.08|4524.68|4525.33|4524.93|4525.33|4524.93|4525.08|4524.68|815
1631196270000|2021-09-09 14:04:30|4525.58|4525.18|4525.33|4524.93|4525.58|4525.18|4525.33|4524.93|188
1631196280000|2021-09-09 14:04:40|4525.58|4525.18|4525.58|4525.18|4525.83|4525.43|4525.33|4524.93|736
1631196290000|2021-09-09 14:04:50|4525.33|4524.93|4525.33|4524.93|4525.33|4524.93|4525.33|4524.93|160
1631196300000|2021-09-09 14:05:00|4525.08|4524.68|4524.58|4524.18|4525.08|4524.68|4524.58|4524.18|640
1631196310000|2021-09-09 14:05:10|4524.83|4524.43|4525.08|4524.68|4525.08|4524.68|4524.83|4524.43|1311
1631196320000|2021-09-09 14:05:20|||||||||101
1631196330000|2021-09-09 14:05:30|4524.83|4524.43|4524.58|4524.18|4524.83|4524.43|4524.58|4524.18|909
1631196340000|2021-09-09 14:05:40|||||||||35
1631196350000|2021-09-09 14:05:50|||||||||576
1631196360000|2021-09-09 14:06:00|4524.83|4524.43|4525.08|4524.68|4525.08|4524.68|4524.83|4524.43|662
1631196370000|2021-09-09 14:06:10|4525.33|4524.93|4525.08|4524.68|4525.33|4524.93|4525.08|4524.68|507
1631196380000|2021-09-09 14:06:20|4525.33|4524.93|4525.33|4524.93|4525.33|4524.93|4525.33|4524.93|169
1631196390000|2021-09-09 14:06:30|4525.58|4525.18|4525.58|4525.18|4525.58|4525.18|4525.58|4525.18|360
1631196400000|2021-09-09 14:06:40|4525.83|4525.43|4525.83|4525.43|4526.08|4525.68|4525.83|4525.43|507
1631196410000|2021-09-09 14:06:50|4525.58|4525.18|4525.83|4525.43|4525.83|4525.43|4525.58|4525.18|369
1631196420000|2021-09-09 14:07:00|4526.08|4525.68|4526.58|4526.18|4526.83|4526.43|4526.08|4525.68|1016
1631196430000|2021-09-09 14:07:10|4526.83|4526.43|4526.58|4526.18|4527.08|4526.68|4526.33|4525.93|884
1631196440000|2021-09-09 14:07:20|4526.83|4526.43|4527.08|4526.68|4527.08|4526.68|4526.58|4526.18|558
1631196450000|2021-09-09 14:07:30|4527.33|4526.93|4527.33|4526.93|4527.33|4526.93|4527.33|4526.93|419
1631196460000|2021-09-09 14:07:40|4527.58|4527.18|4527.58|4527.18|4527.83|4527.43|4527.33|4526.93|1230
1631196470000|2021-09-09 14:07:50|4527.83|4527.43|4527.58|4527.18|4527.83|4527.43|4527.58|4527.18|582
1631196480000|2021-09-09 14:08:00|4527.83|4527.43|4527.33|4526.93|4527.83|4527.43|4527.33|4526.93|550
1631196490000|2021-09-09 14:08:10|4527.58|4527.18|4527.33|4526.93|4527.58|4527.18|4527.33|4526.93|657
1631196500000|2021-09-09 14:08:20|4527.08|4526.68|4526.83|4526.43|4527.08|4526.68|4526.83|4526.43|496
1631196510000|2021-09-09 14:08:30|4527.08|4526.68|4527.08|4526.68|4527.33|4526.93|4526.83|4526.43|419
1631196520000|2021-09-09 14:08:40|4527.33|4526.93|4527.33|4526.93|4527.33|4526.93|4527.33|4526.93|167
1631196530000|2021-09-09 14:08:50|4527.58|4527.18|4527.33|4526.93|4527.58|4527.18|4527.08|4526.68|791
1631196540000|2021-09-09 14:09:00|4527.58|4527.18|4527.33|4526.93|4527.58|4527.18|4527.08|4526.68|371
1631196550000|2021-09-09 14:09:10|4527.08|4526.68|4527.08|4526.68|4527.33|4526.93|4527.08|4526.68|266
1631196560000|2021-09-09 14:09:20|4526.83|4526.43|4527.08|4526.68|4527.08|4526.68|4526.83|4526.43|385
1631196570000|2021-09-09 14:09:30|||||||||353
1631196580000|2021-09-09 14:09:40|4526.83|4526.43|4526.83|4526.43|4527.08|4526.68|4526.83|4526.43|553
1631196590000|2021-09-09 14:09:50|4526.58|4526.18|4526.08|4525.68|4526.58|4526.18|4526.08|4525.68|957
1631196600000|2021-09-09 14:10:00|4526.17|4525.77|4526.42|4526.02|4526.67|4526.27|4526.17|4525.77|1006
1631196610000|2021-09-09 14:10:10|4526.17|4525.77|4526.67|4526.27|4526.67|4526.27|4525.92|4525.52|2353
1631196620000|2021-09-09 14:10:20|4526.92|4526.52|4526.67|4526.27|4526.92|4526.52|4526.42|4526.02|471
1631196630000|2021-09-09 14:10:30|4526.42|4526.02|4526.17|4525.77|4526.42|4526.02|4526.17|4525.77|412
1631196640000|2021-09-09 14:10:40|4526.42|4526.02|4525.92|4525.52|4526.42|4526.02|4525.92|4525.52|464
1631196650000|2021-09-09 14:10:50|4526.42|4526.02|4526.92|4526.52|4526.92|4526.52|4526.42|4526.02|1473
1631196660000|2021-09-09 14:11:00|4527.17|4526.77|4527.17|4526.77|4527.42|4527.02|4527.17|4526.77|616
1631196670000|2021-09-09 14:11:10|4527.42|4527.02|4527.17|4526.77|4527.42|4527.02|4527.17|4526.77|379
1631196680000|2021-09-09 14:11:20|4527.42|4527.02|4527.42|4527.02|4527.42|4527.02|4527.17|4526.77|218
1631196690000|2021-09-09 14:11:30|4527.67|4527.27|4527.17|4526.77|4527.67|4527.27|4526.92|4526.52|818
1631196700000|2021-09-09 14:11:40|4527.42|4527.02|4527.42|4527.02|4527.42|4527.02|4526.92|4526.52|317
1631196710000|2021-09-09 14:11:50|4527.17|4526.77|4527.42|4527.02|4527.42|4527.02|4527.17|4526.77|608
1631196720000|2021-09-09 14:12:00|4527.17|4526.77|4527.67|4527.27|4527.67|4527.27|4527.17|4526.77|700
1631196730000|2021-09-09 14:12:10|4527.92|4527.52|4527.67|4527.27|4527.92|4527.52|4527.42|4527.02|624
1631196740000|2021-09-09 14:12:20|4527.92|4527.52|4527.92|4527.52|4527.92|4527.52|4527.92|4527.52|335
1631196750000|2021-09-09 14:12:30|4527.67|4527.27|4527.67|4527.27|4527.67|4527.27|4527.42|4527.02|282
1631196760000|2021-09-09 14:12:40|4527.42|4527.02|4527.92|4527.52|4527.92|4527.52|4527.42|4527.02|238
1631196770000|2021-09-09 14:12:50|4527.67|4527.27|4527.92|4527.52|4527.92|4527.52|4527.67|4527.27|193
1631196780000|2021-09-09 14:13:00|4527.67|4527.27|4528.42|4528.02|4528.42|4528.02|4527.67|4527.27|804
1631196790000|2021-09-09 14:13:10|4528.17|4527.77|4527.92|4527.52|4528.17|4527.77|4527.67|4527.27|451
1631196800000|2021-09-09 14:13:20|4527.67|4527.27|4527.17|4526.77|4527.67|4527.27|4526.92|4526.52|691
1631196810000|2021-09-09 14:13:30|4527.42|4527.02|4527.42|4527.02|4527.67|4527.27|4527.42|4527.02|310
1631196820000|2021-09-09 14:13:40|4527.67|4527.27|4527.42|4527.02|4527.67|4527.27|4527.17|4526.77|252
1631196830000|2021-09-09 14:13:50|4527.17|4526.77|4527.42|4527.02|4527.42|4527.02|4526.92|4526.52|528
1631196840000|2021-09-09 14:14:00|4527.17|4526.77|4527.42|4527.02|4527.67|4527.27|4527.17|4526.77|440
1631196850000|2021-09-09 14:14:10|4527.67|4527.27|4528.42|4528.02|4528.42|4528.02|4527.67|4527.27|674
1631196860000|2021-09-09 14:14:20|4528.67|4528.27|4528.42|4528.02|4528.67|4528.27|4528.42|4528.02|582
1631196870000|2021-09-09 14:14:30|4528.67|4528.27|4528.17|4527.77|4528.67|4528.27|4528.17|4527.77|450
1631196880000|2021-09-09 14:14:40|4528.42|4528.02|4528.42|4528.02|4528.42|4528.02|4528.17|4527.77|538
1631196890000|2021-09-09 14:14:50|4528.67|4528.27|4528.67|4528.27|4528.67|4528.27|4528.42|4528.02|279
1631196900000|2021-09-09 14:15:00|4528.92|4528.52|4530.42|4530.02|4530.42|4530.02|4528.92|4528.52|1846
1631196910000|2021-09-09 14:15:10|4530.17|4529.77|4529.42|4529.02|4530.17|4529.77|4529.17|4528.77|1724
1631196920000|2021-09-09 14:15:20|4529.17|4528.77|4528.92|4528.52|4529.42|4529.02|4528.67|4528.27|1151
1631196930000|2021-09-09 14:15:30|4529.17|4528.77|4528.92|4528.52|4529.17|4528.77|4528.92|4528.52|484
1631196940000|2021-09-09 14:15:40|4528.67|4528.27|4528.17|4527.77|4528.67|4528.27|4527.92|4527.52|1020
1631196950000|2021-09-09 14:15:50|4527.92|4527.52|4527.67|4527.27|4527.92|4527.52|4527.42|4527.02|991
1631196960000|2021-09-09 14:16:00|4527.42|4527.02|4527.92|4527.52|4527.92|4527.52|4527.42|4527.02|666
1631196970000|2021-09-09 14:16:10|4527.67|4527.27|4526.92|4526.52|4527.67|4527.27|4526.92|4526.52|593
1631196980000|2021-09-09 14:16:20|4527.04|4526.64|4527.17|4526.77|4527.17|4526.77|4526.67|4526.27|667
1631196990000|2021-09-09 14:16:30|4526.92|4526.52|4526.92|4526.52|4527.17|4526.77|4526.92|4526.52|463
1631197000000|2021-09-09 14:16:40|4527.17|4526.77|4526.67|4526.27|4527.42|4527.02|4526.67|4526.27|442
1631197010000|2021-09-09 14:16:50|4526.92|4526.52|4526.92|4526.52|4526.92|4526.52|4526.67|4526.27|284
1631197020000|2021-09-09 14:17:00|4527.17|4526.77|4527.17|4526.77|4527.17|4526.77|4526.92|4526.52|851
1631197030000|2021-09-09 14:17:10|4526.92|4526.52|4526.92|4526.52|4527.17|4526.77|4526.67|4526.27|1027
1631197040000|2021-09-09 14:17:20|4527.17|4526.77|4526.92|4526.52|4527.17|4526.77|4526.67|4526.27|675
1631197050000|2021-09-09 14:17:30|||||||||199
1631197060000|2021-09-09 14:17:40|4527.17|4526.77|4527.17|4526.77|4527.17|4526.77|4527.17|4526.77|294
1631197070000|2021-09-09 14:17:50|4526.92|4526.52|4526.92|4526.52|4527.17|4526.77|4526.92|4526.52|579
1631197080000|2021-09-09 14:18:00|4527.17|4526.77|4526.92|4526.52|4527.17|4526.77|4526.92|4526.52|451
1631197090000|2021-09-09 14:18:10|4526.67|4526.27|4526.17|4525.77|4526.67|4526.27|4526.17|4525.77|631
1631197100000|2021-09-09 14:18:20|4525.92|4525.52|4526.17|4525.77|4526.42|4526.02|4525.92|4525.52|712
1631197110000|2021-09-09 14:18:30|4526.42|4526.02|4526.92|4526.52|4526.92|4526.52|4526.42|4526.02|320
1631197120000|2021-09-09 14:18:40|4527.17|4526.77|4527.42|4527.02|4527.42|4527.02|4526.92|4526.52|575
1631197130000|2021-09-09 14:18:50|4527.17|4526.77|4527.17|4526.77|4527.17|4526.77|4526.92|4526.52|392
1631197140000|2021-09-09 14:19:00|4527.42|4527.02|4527.17|4526.77|4527.67|4527.27|4526.92|4526.52|644
1631197150000|2021-09-09 14:19:10|4526.92|4526.52|4526.67|4526.27|4526.92|4526.52|4526.42|4526.02|364
1631197160000|2021-09-09 14:19:20|4526.79|4526.39|4526.42|4526.02|4526.79|4526.39|4526.17|4525.77|457
1631197170000|2021-09-09 14:19:30|4526.17|4525.77|4526.42|4526.02|4526.67|4526.27|4526.17|4525.77|386
1631197180000|2021-09-09 14:19:40|4526.17|4525.77|4526.17|4525.77|4526.42|4526.02|4526.17|4525.77|302
1631197190000|2021-09-09 14:19:50|4526.42|4526.02|4525.92|4525.52|4526.42|4526.02|4525.92|4525.52|436
1631197200000|2021-09-09 14:20:00|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|467
1631197210000|2021-09-09 14:20:10|4526.42|4526.02|4525.42|4525.02|4526.42|4526.02|4525.42|4525.02|975
1631197220000|2021-09-09 14:20:20|4525.67|4525.27|4525.42|4525.02|4525.92|4525.52|4525.42|4525.02|342
1631197230000|2021-09-09 14:20:30|4525.67|4525.27|4525.42|4525.02|4525.67|4525.27|4525.42|4525.02|271
1631197240000|2021-09-09 14:20:40|4525.67|4525.27|4525.92|4525.52|4525.92|4525.52|4525.67|4525.27|582
1631197250000|2021-09-09 14:20:50|4526.17|4525.77|4526.42|4526.02|4526.92|4526.52|4526.17|4525.77|626
1631197260000|2021-09-09 14:21:00|4526.67|4526.27|4526.17|4525.77|4526.67|4526.27|4526.17|4525.77|886
1631197270000|2021-09-09 14:21:10|4525.92|4525.52|4525.17|4524.77|4525.92|4525.52|4525.17|4524.77|837
1631197280000|2021-09-09 14:21:20|4525.42|4525.02|4525.92|4525.52|4526.17|4525.77|4525.42|4525.02|1302
1631197290000|2021-09-09 14:21:30|4526.17|4525.77|4525.67|4525.27|4526.17|4525.77|4525.67|4525.27|487
1631197300000|2021-09-09 14:21:40|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|4525.67|4525.27|332
1631197310000|2021-09-09 14:21:50|4525.67|4525.27|4525.42|4525.02|4525.67|4525.27|4525.42|4525.02|717
1631197320000|2021-09-09 14:22:00|4525.67|4525.27|4525.67|4525.27|4525.67|4525.27|4525.67|4525.27|583
1631197330000|2021-09-09 14:22:10|||||||||387
1631197340000|2021-09-09 14:22:20|4525.92|4525.52|4525.67|4525.27|4525.92|4525.52|4525.67|4525.27|586
1631197350000|2021-09-09 14:22:30|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|539
1631197360000|2021-09-09 14:22:40|4526.42|4526.02|4526.17|4525.77|4526.42|4526.02|4526.17|4525.77|323
1631197370000|2021-09-09 14:22:50|4526.42|4526.02|4525.92|4525.52|4526.42|4526.02|4525.92|4525.52|242
1631197380000|2021-09-09 14:23:00|4525.67|4525.27|4525.67|4525.27|4525.67|4525.27|4525.67|4525.27|459
1631197390000|2021-09-09 14:23:10|||||||||81
1631197400000|2021-09-09 14:23:20|4525.92|4525.52|4525.42|4525.02|4525.92|4525.52|4525.42|4525.02|819
1631197410000|2021-09-09 14:23:30|||||||||638
1631197420000|2021-09-09 14:23:40|4525.67|4525.27|4525.67|4525.27|4525.67|4525.27|4525.67|4525.27|278
1631197430000|2021-09-09 14:23:50|4525.42|4525.02|4525.42|4525.02|4525.42|4525.02|4525.42|4525.02|2304
1631197440000|2021-09-09 14:24:00|4525.67|4525.27|4525.92|4525.52|4525.92|4525.52|4525.67|4525.27|184
1631197450000|2021-09-09 14:24:10|4525.67|4525.27|4525.67|4525.27|4525.92|4525.52|4525.67|4525.27|265
1631197460000|2021-09-09 14:24:20|4525.92|4525.52|4525.17|4524.77|4526.17|4525.77|4525.17|4524.77|610
1631197470000|2021-09-09 14:24:30|4524.92|4524.52|4524.92|4524.52|4525.17|4524.77|4524.92|4524.52|420
1631197480000|2021-09-09 14:24:40|4525.17|4524.77|4524.92|4524.52|4525.17|4524.77|4524.92|4524.52|337
1631197490000|2021-09-09 14:24:50|4525.17|4524.77|4525.17|4524.77|4525.42|4525.02|4525.17|4524.77|646
1631197500000|2021-09-09 14:25:00|4525.42|4525.02|4525.67|4525.27|4525.67|4525.27|4525.42|4525.02|593
1631197510000|2021-09-09 14:25:10|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|4525.67|4525.27|792
1631197520000|2021-09-09 14:25:20|4525.67|4525.27|4525.92|4525.52|4525.92|4525.52|4525.67|4525.27|259
1631197530000|2021-09-09 14:25:30|4526.17|4525.77|4526.42|4526.02|4526.42|4526.02|4526.17|4525.77|361
1631197540000|2021-09-09 14:25:40|4526.17|4525.77|4526.17|4525.77|4526.42|4526.02|4526.17|4525.77|193
1631197550000|2021-09-09 14:25:50|4525.92|4525.52|4525.67|4525.27|4525.92|4525.52|4525.67|4525.27|246
1631197560000|2021-09-09 14:26:00|4525.42|4525.02|4525.92|4525.52|4525.92|4525.52|4525.17|4524.77|611
1631197570000|2021-09-09 14:26:10|4525.67|4525.27|4526.17|4525.77|4526.42|4526.02|4525.67|4525.27|358
1631197580000|2021-09-09 14:26:20|4525.92|4525.52|4526.42|4526.02|4526.67|4526.27|4525.92|4525.52|1253
1631197590000|2021-09-09 14:26:30|4526.67|4526.27|4526.92|4526.52|4526.92|4526.52|4526.67|4526.27|274
1631197600000|2021-09-09 14:26:40|4527.17|4526.77|4527.17|4526.77|4527.42|4527.02|4527.17|4526.77|556
1631197610000|2021-09-09 14:26:50|4527.42|4527.02|4527.42|4527.02|4527.42|4527.02|4527.42|4527.02|246
1631197620000|2021-09-09 14:27:00|4527.17|4526.77|4526.92|4526.52|4527.42|4527.02|4526.92|4526.52|495
1631197630000|2021-09-09 14:27:10|4526.67|4526.27|4526.92|4526.52|4526.92|4526.52|4526.67|4526.27|376
1631197640000|2021-09-09 14:27:20|4527.17|4526.77|4527.42|4527.02|4527.42|4527.02|4527.17|4526.77|311
1631197650000|2021-09-09 14:27:30|4527.67|4527.27|4527.92|4527.52|4527.92|4527.52|4527.67|4527.27|569
1631197660000|2021-09-09 14:27:40|4527.67|4527.27|4527.67|4527.27|4527.67|4527.27|4527.42|4527.02|473
1631197670000|2021-09-09 14:27:50|4527.42|4527.02|4527.42|4527.02|4527.67|4527.27|4527.42|4527.02|283
1631197680000|2021-09-09 14:28:00|4527.67|4527.27|4527.92|4527.52|4527.92|4527.52|4527.67|4527.27|304
1631197690000|2021-09-09 14:28:10|4527.67|4527.27|4527.92|4527.52|4527.92|4527.52|4527.67|4527.27|776
1631197700000|2021-09-09 14:28:20|4527.67|4527.27|4527.67|4527.27|4527.67|4527.27|4527.42|4527.02|315
1631197710000|2021-09-09 14:28:30|4527.92|4527.52|4527.67|4527.27|4527.92|4527.52|4527.67|4527.27|214
1631197720000|2021-09-09 14:28:40|4527.42|4527.02|4527.67|4527.27|4527.67|4527.27|4527.42|4527.02|147
1631197730000|2021-09-09 14:28:50|4527.92|4527.52|4527.67|4527.27|4527.92|4527.52|4527.67|4527.27|300
1631197740000|2021-09-09 14:29:00|4527.42|4527.02|4527.67|4527.27|4527.92|4527.52|4527.42|4527.02|403
1631197750000|2021-09-09 14:29:10|4527.42|4527.02|4527.17|4526.77|4527.67|4527.27|4527.17|4526.77|938
1631197760000|2021-09-09 14:29:20|4527.42|4527.02|4527.17|4526.77|4527.42|4527.02|4526.92|4526.52|556
1631197770000|2021-09-09 14:29:30|4527.42|4527.02|4527.17|4526.77|4527.42|4527.02|4527.17|4526.77|733
1631197780000|2021-09-09 14:29:40|4527.42|4527.02|4527.42|4527.02|4527.42|4527.02|4527.42|4527.02|473
1631197790000|2021-09-09 14:29:50|4527.17|4526.77|4527.17|4526.77|4527.17|4526.77|4527.17|4526.77|458
1631197800000|2021-09-09 14:30:00|4527.42|4527.02|4527.92|4527.52|4527.92|4527.52|4527.17|4526.77|718
1631197810000|2021-09-09 14:30:10|4527.67|4527.27|4528.17|4527.77|4528.17|4527.77|4527.67|4527.27|486
1631197820000|2021-09-09 14:30:20|4527.92|4527.52|4528.42|4528.02|4528.42|4528.02|4527.92|4527.52|471
1631197830000|2021-09-09 14:30:30|4528.17|4527.77|4528.67|4528.27|4528.92|4528.52|4528.17|4527.77|509
1631197840000|2021-09-09 14:30:40|4529.92|4529.52|4529.92|4529.52|4529.92|4529.52|4529.92|4529.52|4690
1631197850000|2021-09-09 14:30:50|4529.67|4529.27|4529.92|4529.52|4529.92|4529.52|4529.67|4529.27|1746
1631197860000|2021-09-09 14:31:00|4530.17|4529.77|4529.92|4529.52|4530.17|4529.77|4529.92|4529.52|578
1631197870000|2021-09-09 14:31:10|4530.17|4529.77|4529.17|4528.77|4530.17|4529.77|4529.17|4528.77|6851
1631197880000|2021-09-09 14:31:20|4528.92|4528.52|4528.92|4528.52|4529.17|4528.77|4528.67|4528.27|765
1631197890000|2021-09-09 14:31:30|4528.67|4528.27|4528.67|4528.27|4528.67|4528.27|4528.42|4528.02|590
1631197900000|2021-09-09 14:31:40|4528.42|4528.02|4528.42|4528.02|4528.67|4528.27|4528.17|4527.77|750
1631197910000|2021-09-09 14:31:50|4528.17|4527.77|4528.42|4528.02|4528.67|4528.27|4528.17|4527.77|18237
1631197920000|2021-09-09 14:32:00|4528.17|4527.77|4528.42|4528.02|4528.92|4528.52|4528.17|4527.77|1628
1631197930000|2021-09-09 14:32:10|4528.67|4528.27|4528.42|4528.02|4528.67|4528.27|4528.42|4528.02|530
1631197940000|2021-09-09 14:32:20|4528.67|4528.27|4528.67|4528.27|4528.67|4528.27|4528.42|4528.02|699
1631197950000|2021-09-09 14:32:30|4528.92|4528.52|4528.67|4528.27|4528.92|4528.52|4528.42|4528.02|707
1631197960000|2021-09-09 14:32:40|4528.42|4528.02|4528.67|4528.27|4528.92|4528.52|4528.42|4528.02|346
1631197970000|2021-09-09 14:32:50|4528.92|4528.52|4528.42|4528.02|4528.92|4528.52|4528.42|4528.02|599
1631197980000|2021-09-09 14:33:00|4528.17|4527.77|4527.92|4527.52|4528.42|4528.02|4527.92|4527.52|782
1631197990000|2021-09-09 14:33:10|4528.17|4527.77|4528.17|4527.77|4528.17|4527.77|4528.17|4527.77|456
1631198000000|2021-09-09 14:33:20|4527.92|4527.52|4528.17|4527.77|4528.17|4527.77|4527.92|4527.52|879
1631198010000|2021-09-09 14:33:30|4528.42|4528.02|4528.42|4528.02|4528.42|4528.02|4528.17|4527.77|542
1631198020000|2021-09-09 14:33:40|4528.17|4527.77|4528.67|4528.27|4528.67|4528.27|4528.17|4527.77|764
1631198030000|2021-09-09 14:33:50|4528.42|4528.02|4528.42|4528.02|4528.67|4528.27|4528.42|4528.02|1297
1631198040000|2021-09-09 14:34:00|||||||||252
1631198050000|2021-09-09 14:34:10|4528.17|4527.77|4528.42|4528.02|4528.42|4528.02|4528.17|4527.77|509
1631198060000|2021-09-09 14:34:20|4528.67|4528.27|4528.42|4528.02|4528.67|4528.27|4528.42|4528.02|248
1631198070000|2021-09-09 14:34:30|||||||||45
1631198080000|2021-09-09 14:34:40|4528.17|4527.77|4528.17|4527.77|4528.17|4527.77|4528.17|4527.77|530
1631198090000|2021-09-09 14:34:50|4528.42|4528.02|4528.67|4528.27|4528.67|4528.27|4528.17|4527.77|427
1631198100000|2021-09-09 14:35:00|4528.42|4528.02|4528.17|4527.77|4528.67|4528.27|4528.17|4527.77|306
1631198110000|2021-09-09 14:35:10|4528.67|4528.27|4528.92|4528.52|4528.92|4528.52|4528.67|4528.27|1088
1631198120000|2021-09-09 14:35:20|4529.17|4528.77|4528.67|4528.27|4529.17|4528.77|4528.67|4528.27|346
1631198130000|2021-09-09 14:35:30|4528.42|4528.02|4528.67|4528.27|4528.67|4528.27|4528.42|4528.02|143
1631198140000|2021-09-09 14:35:40|4528.92|4528.52|4528.42|4528.02|4528.92|4528.52|4528.42|4528.02|164
1631198150000|2021-09-09 14:35:50|4528.17|4527.77|4528.17|4527.77|4528.42|4528.02|4528.17|4527.77|143
1631198160000|2021-09-09 14:36:00|4527.92|4527.52|4528.42|4528.02|4528.42|4528.02|4527.92|4527.52|436
1631198170000|2021-09-09 14:36:10|4528.17|4527.77|4528.17|4527.77|4528.42|4528.02|4528.17|4527.77|204
1631198180000|2021-09-09 14:36:20|4527.92|4527.52|4527.67|4527.27|4527.92|4527.52|4527.67|4527.27|166
1631198190000|2021-09-09 14:36:30|4527.92|4527.52|4527.67|4527.27|4527.92|4527.52|4527.42|4527.02|347
1631198200000|2021-09-09 14:36:40|4527.42|4527.02|4527.17|4526.77|4527.42|4527.02|4527.17|4526.77|531
1631198210000|2021-09-09 14:36:50|||||||||258
1631198220000|2021-09-09 14:37:00|4526.92|4526.52|4527.17|4526.77|4527.17|4526.77|4526.92|4526.52|532
1631198230000|2021-09-09 14:37:10|4526.92|4526.52|4526.42|4526.02|4527.17|4526.77|4526.17|4525.77|702
1631198240000|2021-09-09 14:37:20|4526.29|4525.89|4526.67|4526.27|4526.67|4526.27|4526.17|4525.77|916
1631198250000|2021-09-09 14:37:30|4526.92|4526.52|4526.92|4526.52|4527.17|4526.77|4526.92|4526.52|370
1631198260000|2021-09-09 14:37:40|4527.17|4526.77|4527.17|4526.77|4527.17|4526.77|4526.92|4526.52|172
1631198270000|2021-09-09 14:37:50|4526.92|4526.52|4527.42|4527.02|4527.42|4527.02|4526.92|4526.52|298
1631198280000|2021-09-09 14:38:00|4527.67|4527.27|4528.17|4527.77|4528.17|4527.77|4527.67|4527.27|467
1631198290000|2021-09-09 14:38:10|4528.42|4528.02|4528.42|4528.02|4528.67|4528.27|4528.17|4527.77|428
1631198300000|2021-09-09 14:38:20|4528.17|4527.77|4528.17|4527.77|4528.17|4527.77|4527.92|4527.52|1382
1631198310000|2021-09-09 14:38:30|4528.04|4527.64|4528.17|4527.77|4528.17|4527.77|4527.92|4527.52|202
1631198320000|2021-09-09 14:38:40|4527.92|4527.52|4528.42|4528.02|4528.42|4528.02|4527.92|4527.52|647
1631198330000|2021-09-09 14:38:50|4528.67|4528.27|4528.17|4527.77|4528.67|4528.27|4528.17|4527.77|329
1631198340000|2021-09-09 14:39:00|4528.42|4528.02|4528.17|4527.77|4528.42|4528.02|4528.17|4527.77|283
1631198350000|2021-09-09 14:39:10|4527.92|4527.52|4527.92|4527.52|4528.17|4527.77|4527.67|4527.27|3536
1631198360000|2021-09-09 14:39:20|4528.17|4527.77|4528.17|4527.77|4528.42|4528.02|4528.17|4527.77|138
1631198370000|2021-09-09 14:39:30|4528.42|4528.02|4528.42|4528.02|4528.42|4528.02|4528.17|4527.77|235
1631198380000|2021-09-09 14:39:40|4528.67|4528.27|4528.42|4528.02|4528.67|4528.27|4528.42|4528.02|507
1631198390000|2021-09-09 14:39:50|4528.17|4527.77|4527.67|4527.27|4528.42|4528.02|4527.67|4527.27|417
1631198400000|2021-09-09 14:40:00|4527.92|4527.52|4527.42|4527.02|4527.92|4527.52|4527.42|4527.02|534
1631198410000|2021-09-09 14:40:10|4527.67|4527.27|4527.67|4527.27|4528.17|4527.77|4527.67|4527.27|387
1631198420000|2021-09-09 14:40:20|4527.92|4527.52|4527.17|4526.77|4527.92|4527.52|4526.92|4526.52|409
1631198430000|2021-09-09 14:40:30|4526.92|4526.52|4527.42|4527.02|4527.42|4527.02|4526.67|4526.27|603
1631198440000|2021-09-09 14:40:40|4527.67|4527.27|4527.67|4527.27|4528.17|4527.77|4527.67|4527.27|466
1631198450000|2021-09-09 14:40:50|4527.92|4527.52|4527.17|4526.77|4527.92|4527.52|4527.17|4526.77|306
1631198460000|2021-09-09 14:41:00|4526.92|4526.52|4526.67|4526.27|4527.17|4526.77|4526.67|4526.27|444
1631198470000|2021-09-09 14:41:10|4526.42|4526.02|4526.42|4526.02|4526.67|4526.27|4526.42|4526.02|425
1631198480000|2021-09-09 14:41:20|4526.67|4526.27|4526.42|4526.02|4526.67|4526.27|4526.42|4526.02|246
1631198490000|2021-09-09 14:41:30|4526.17|4525.77|4526.42|4526.02|4526.42|4526.02|4526.17|4525.77|315
1631198500000|2021-09-09 14:41:40|4526.67|4526.27|4526.17|4525.77|4526.67|4526.27|4526.17|4525.77|209
1631198510000|2021-09-09 14:41:50|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|325
1631198520000|2021-09-09 14:42:00|4526.17|4525.77|4525.67|4525.27|4526.17|4525.77|4525.67|4525.27|363
1631198530000|2021-09-09 14:42:10|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|4525.67|4525.27|340
1631198540000|2021-09-09 14:42:20|4525.67|4525.27|4525.92|4525.52|4525.92|4525.52|4525.67|4525.27|495
1631198550000|2021-09-09 14:42:30|||||||||47
1631198560000|2021-09-09 14:42:40|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|165
1631198570000|2021-09-09 14:42:50|||||||||406
1631198580000|2021-09-09 14:43:00|4525.92|4525.52|4526.17|4525.77|4526.17|4525.77|4525.92|4525.52|492
1631198590000|2021-09-09 14:43:10|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|329
1631198600000|2021-09-09 14:43:20|4525.67|4525.27|4525.92|4525.52|4525.92|4525.52|4525.67|4525.27|310
1631198610000|2021-09-09 14:43:30|4525.67|4525.27|4525.67|4525.27|4525.92|4525.52|4525.67|4525.27|514
1631198620000|2021-09-09 14:43:40|||||||||69
1631198630000|2021-09-09 14:43:50|||||||||363
1631198640000|2021-09-09 14:44:00|||||||||466
1631198650000|2021-09-09 14:44:10|4525.42|4525.02|4525.42|4525.02|4525.42|4525.02|4525.17|4524.77|458
1631198660000|2021-09-09 14:44:20|4525.17|4524.77|4524.67|4524.27|4525.17|4524.77|4524.67|4524.27|587
1631198670000|2021-09-09 14:44:30|4524.92|4524.52|4524.92|4524.52|4524.92|4524.52|4524.92|4524.52|306
1631198680000|2021-09-09 14:44:40|4524.67|4524.27|4525.17|4524.77|4525.17|4524.77|4524.67|4524.27|787
1631198690000|2021-09-09 14:44:50|4525.42|4525.02|4525.67|4525.27|4525.67|4525.27|4525.17|4524.77|440
1631198700000|2021-09-09 14:45:00|4525.42|4525.02|4526.17|4525.77|4526.17|4525.77|4525.42|4525.02|491
1631198710000|2021-09-09 14:45:10|4526.42|4526.02|4526.42|4526.02|4526.42|4526.02|4526.42|4526.02|427
1631198720000|2021-09-09 14:45:20|4526.67|4526.27|4526.42|4526.02|4526.67|4526.27|4526.42|4526.02|238
1631198730000|2021-09-09 14:45:30|4526.17|4525.77|4526.17|4525.77|4526.42|4526.02|4526.17|4525.77|213
1631198740000|2021-09-09 14:45:40|4525.92|4525.52|4526.67|4526.27|4526.67|4526.27|4525.92|4525.52|712
1631198750000|2021-09-09 14:45:50|4526.42|4526.02|4526.92|4526.52|4526.92|4526.52|4526.42|4526.02|376
1631198760000|2021-09-09 14:46:00|4526.67|4526.27|4527.17|4526.77|4527.42|4527.02|4526.67|4526.27|1056
1631198770000|2021-09-09 14:46:10|4526.92|4526.52|4526.92|4526.52|4526.92|4526.52|4526.67|4526.27|363
1631198780000|2021-09-09 14:46:20|4526.67|4526.27|4527.17|4526.77|4527.17|4526.77|4526.67|4526.27|159
1631198790000|2021-09-09 14:46:30|4526.92|4526.52|4526.92|4526.52|4526.92|4526.52|4526.67|4526.27|327
1631198800000|2021-09-09 14:46:40|4527.42|4527.02|4527.17|4526.77|4527.42|4527.02|4527.17|4526.77|218
1631198810000|2021-09-09 14:46:50|4526.92|4526.52|4527.17|4526.77|4527.17|4526.77|4526.92|4526.52|454
1631198820000|2021-09-09 14:47:00|4527.42|4527.02|4526.67|4526.27|4527.42|4527.02|4526.67|4526.27|454
1631198830000|2021-09-09 14:47:10|4526.92|4526.52|4526.92|4526.52|4526.92|4526.52|4526.92|4526.52|264
1631198840000|2021-09-09 14:47:20|4527.17|4526.77|4526.92|4526.52|4527.42|4527.02|4526.92|4526.52|252
1631198850000|2021-09-09 14:47:30|4526.67|4526.27|4526.42|4526.02|4526.67|4526.27|4526.42|4526.02|401
1631198860000|2021-09-09 14:47:40|4526.17|4525.77|4526.17|4525.77|4526.42|4526.02|4525.92|4525.52|301
1631198870000|2021-09-09 14:47:50|4525.92|4525.52|4526.67|4526.27|4526.67|4526.27|4525.92|4525.52|308
1631198880000|2021-09-09 14:48:00|4526.92|4526.52|4525.92|4525.52|4526.92|4526.52|4525.92|4525.52|297
1631198890000|2021-09-09 14:48:10|4526.17|4525.77|4526.42|4526.02|4526.42|4526.02|4525.92|4525.52|207
1631198900000|2021-09-09 14:48:20|4526.17|4525.77|4525.92|4525.52|4526.17|4525.77|4525.92|4525.52|160
1631198910000|2021-09-09 14:48:30|4525.67|4525.27|4525.92|4525.52|4525.92|4525.52|4525.67|4525.27|189
1631198920000|2021-09-09 14:48:40|4525.67|4525.27|4526.42|4526.02|4526.42|4526.02|4525.67|4525.27|150
1631198930000|2021-09-09 14:48:50|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|4525.67|4525.27|426
1631198940000|2021-09-09 14:49:00|4525.92|4525.52|4526.17|4525.77|4526.17|4525.77|4525.92|4525.52|198
1631198950000|2021-09-09 14:49:10|4525.92|4525.52|4525.92|4525.52|4526.17|4525.77|4525.92|4525.52|152
1631198960000|2021-09-09 14:49:20|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|4525.92|4525.52|428
1631198970000|2021-09-09 14:49:30|||||||||90
1631198980000|2021-09-09 14:49:40|4525.92|4525.52|4524.92|4524.52|4525.92|4525.52|4524.92|4524.52|584
1631198990000|2021-09-09 14:49:50|4524.67|4524.27|4524.67|4524.27|4524.67|4524.27|4524.42|4524.02|1298
1631199000000|2021-09-09 14:50:00|4524.42|4524.02|4524.17|4523.77|4524.67|4524.27|4524.17|4523.77|629
1631199010000|2021-09-09 14:50:10|4523.92|4523.52|4524.42|4524.02|4524.42|4524.02|4523.92|4523.52|803
1631199020000|2021-09-09 14:50:20|4524.67|4524.27|4525.17|4524.77|4525.17|4524.77|4524.67|4524.27|512
1631199030000|2021-09-09 14:50:30|4524.92|4524.52|4525.17|4524.77|4525.17|4524.77|4524.92|4524.52|463
1631199040000|2021-09-09 14:50:40|4525.42|4525.02|4525.17|4524.77|4525.67|4525.27|4525.17|4524.77|389
1631199050000|2021-09-09 14:50:50|4525.42|4525.02|4525.42|4525.02|4525.67|4525.27|4525.17|4524.77|175
1631199060000|2021-09-09 14:51:00|4525.17|4524.77|4525.92|4525.52|4526.17|4525.77|4525.17|4524.77|406
1631199070000|2021-09-09 14:51:10|4525.67|4525.27|4525.67|4525.27|4525.92|4525.52|4525.42|4525.02|218
1631199080000|2021-09-09 14:51:20|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|4525.67|4525.27|185
1631199090000|2021-09-09 14:51:30|4525.67|4525.27|4525.92|4525.52|4526.17|4525.77|4525.67|4525.27|186
1631199100000|2021-09-09 14:51:40|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|464
1631199110000|2021-09-09 14:51:50|4525.92|4525.52|4526.17|4525.77|4526.17|4525.77|4525.92|4525.52|436
1631199120000|2021-09-09 14:52:00|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|703
1631199130000|2021-09-09 14:52:10|4526.17|4525.77|4525.92|4525.52|4526.17|4525.77|4525.92|4525.52|154
1631199140000|2021-09-09 14:52:20|||||||||180
1631199150000|2021-09-09 14:52:30|4526.17|4525.77|4526.17|4525.77|4526.42|4526.02|4526.17|4525.77|576
1631199160000|2021-09-09 14:52:40|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|388
1631199170000|2021-09-09 14:52:50|||||||||13
1631199180000|2021-09-09 14:53:00|4526.17|4525.77|4525.92|4525.52|4526.17|4525.77|4525.92|4525.52|348
1631199190000|2021-09-09 14:53:10|4526.17|4525.77|4525.92|4525.52|4526.17|4525.77|4525.92|4525.52|204
1631199200000|2021-09-09 14:53:20|4525.67|4525.27|4525.92|4525.52|4525.92|4525.52|4525.67|4525.27|464
1631199210000|2021-09-09 14:53:30|||||||||529
1631199220000|2021-09-09 14:53:40|||||||||59
1631199230000|2021-09-09 14:53:50|4526.17|4525.77|4525.92|4525.52|4526.17|4525.77|4525.92|4525.52|518
1631199240000|2021-09-09 14:54:00|4525.67|4525.27|4525.92|4525.52|4526.17|4525.77|4525.67|4525.27|808
1631199250000|2021-09-09 14:54:10|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|155
1631199260000|2021-09-09 14:54:20|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|459
1631199270000|2021-09-09 14:54:30|||||||||19
1631199280000|2021-09-09 14:54:40|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|275
1631199290000|2021-09-09 14:54:50|4525.92|4525.52|4526.17|4525.77|4526.17|4525.77|4525.92|4525.52|431
1631199300000|2021-09-09 14:55:00|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|183
1631199310000|2021-09-09 14:55:10|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|2216
1631199320000|2021-09-09 14:55:20|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|4525.92|4525.52|346
1631199330000|2021-09-09 14:55:30|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|4526.17|4525.77|394
1631199340000|2021-09-09 14:55:40|4526.42|4526.02|4526.17|4525.77|4526.42|4526.02|4526.17|4525.77|487
1631199350000|2021-09-09 14:55:50|4526.42|4526.02|4526.92|4526.52|4526.92|4526.52|4526.42|4526.02|474
1631199360000|2021-09-09 14:56:00|4527.17|4526.77|4527.17|4526.77|4527.17|4526.77|4527.17|4526.77|343
1631199370000|2021-09-09 14:56:10|4526.92|4526.52|4526.92|4526.52|4526.92|4526.52|4526.92|4526.52|463
1631199380000|2021-09-09 14:56:20|4526.67|4526.27|4526.42|4526.02|4526.92|4526.52|4526.42|4526.02|534
1631199390000|2021-09-09 14:56:30|4526.17|4525.77|4526.42|4526.02|4526.42|4526.02|4526.17|4525.77|319
1631199400000|2021-09-09 14:56:40|4526.67|4526.27|4526.42|4526.02|4526.67|4526.27|4526.42|4526.02|378
1631199410000|2021-09-09 14:56:50|4526.17|4525.77|4525.67|4525.27|4526.17|4525.77|4525.67|4525.27|295
1631199420000|2021-09-09 14:57:00|4525.92|4525.52|4525.92|4525.52|4526.17|4525.77|4525.92|4525.52|619
1631199430000|2021-09-09 14:57:10|4525.67|4525.27|4526.17|4525.77|4526.17|4525.77|4525.67|4525.27|252
1631199440000|2021-09-09 14:57:20|4525.92|4525.52|4525.42|4525.02|4525.92|4525.52|4525.42|4525.02|385
1631199450000|2021-09-09 14:57:30|4525.17|4524.77|4524.92|4524.52|4525.17|4524.77|4524.92|4524.52|606
1631199460000|2021-09-09 14:57:40|4525.17|4524.77|4524.92|4524.52|4525.17|4524.77|4524.92|4524.52|378
1631199470000|2021-09-09 14:57:50|4525.17|4524.77|4524.92|4524.52|4525.17|4524.77|4524.67|4524.27|555
1631199480000|2021-09-09 14:58:00|4524.67|4524.27|4524.92|4524.52|4524.92|4524.52|4524.67|4524.27|229
1631199490000|2021-09-09 14:58:10|4525.17|4524.77|4524.67|4524.27|4525.17|4524.77|4524.67|4524.27|300
1631199500000|2021-09-09 14:58:20|4524.92|4524.52|4524.67|4524.27|4524.92|4524.52|4524.67|4524.27|272
1631199510000|2021-09-09 14:58:30|4524.42|4524.02|4524.42|4524.02|4524.67|4524.27|4524.42|4524.02|330
1631199520000|2021-09-09 14:58:40|4524.67|4524.27|4524.42|4524.02|4524.67|4524.27|4524.17|4523.77|345
1631199530000|2021-09-09 14:58:50|4524.67|4524.27|4524.17|4523.77|4524.67|4524.27|4524.17|4523.77|287
1631199540000|2021-09-09 14:59:00|4524.42|4524.02|4524.67|4524.27|4524.67|4524.27|4524.17|4523.77|493
1631199550000|2021-09-09 14:59:10|4524.42|4524.02|4524.67|4524.27|4524.67|4524.27|4524.42|4524.02|694
1631199560000|2021-09-09 14:59:20|4524.42|4524.02|4524.17|4523.77|4524.67|4524.27|4524.17|4523.77|460
1631199570000|2021-09-09 14:59:30|4523.92|4523.52|4523.67|4523.27|4523.92|4523.52|4523.67|4523.27|889
1631199580000|2021-09-09 14:59:40|4523.92|4523.52|4523.92|4523.52|4523.92|4523.52|4523.67|4523.27|353
1631199590000|2021-09-09 14:59:50|4524.17|4523.77|4523.92|4523.52|4524.17|4523.77|4523.92|4523.52|242
1631199600000|2021-09-09 15:00:00|4523.67|4523.27|4523.92|4523.52|4523.92|4523.52|4523.67|4523.27|404
1631199610000|2021-09-09 15:00:10|4524.17|4523.77|4523.92|4523.52|4524.17|4523.77|4523.67|4523.27|528
1631199620000|2021-09-09 15:00:20|4524.17|4523.77|4523.92|4523.52|4524.17|4523.77|4523.92|4523.52|963
1631199630000|2021-09-09 15:00:30|4523.67|4523.27|4523.67|4523.27|4523.92|4523.52|4523.67|4523.27|491
1631199640000|2021-09-09 15:00:40|4523.92|4523.52|4523.92|4523.52|4523.92|4523.52|4523.92|4523.52|200
1631199650000|2021-09-09 15:00:50|4524.17|4523.77|4524.17|4523.77|4524.17|4523.77|4524.17|4523.77|481
1631199660000|2021-09-09 15:01:00|4524.42|4524.02|4524.67|4524.27|4524.67|4524.27|4524.42|4524.02|306
1631199670000|2021-09-09 15:01:10|4524.42|4524.02|4524.42|4524.02|4524.42|4524.02|4524.42|4524.02|196
1631199680000|2021-09-09 15:01:20|4524.17|4523.77|4524.17|4523.77|4524.42|4524.02|4524.17|4523.77|175
1631199690000|2021-09-09 15:01:30|4524.42|4524.02|4524.17|4523.77|4524.42|4524.02|4524.17|4523.77|163
1631199700000|2021-09-09 15:01:40|4523.92|4523.52|4523.92|4523.52|4523.92|4523.52|4523.67|4523.27|514
1631199710000|2021-09-09 15:01:50|4523.67|4523.27|4523.92|4523.52|4524.17|4523.77|4523.42|4523.02|914
1631199720000|2021-09-09 15:02:00|4523.67|4523.27|4523.42|4523.02|4523.92|4523.52|4523.42|4523.02|635
1631199730000|2021-09-09 15:02:10|4523.67|4523.27|4523.42|4523.02|4523.92|4523.52|4523.42|4523.02|165
1631199740000|2021-09-09 15:02:20|||||||||78
1631199750000|2021-09-09 15:02:30|4523.17|4522.77|4523.42|4523.02|4523.42|4523.02|4523.17|4522.77|147
1631199760000|2021-09-09 15:02:40|4523.17|4522.77|4523.42|4523.02|4523.42|4523.02|4523.17|4522.77|310
1631199770000|2021-09-09 15:02:50|4523.67|4523.27|4523.42|4523.02|4523.67|4523.27|4523.42|4523.02|157
1631199780000|2021-09-09 15:03:00|4523.17|4522.77|4523.17|4522.77|4523.42|4523.02|4523.17|4522.77|384
1631199790000|2021-09-09 15:03:10|4522.92|4522.52|4522.92|4522.52|4523.17|4522.77|4522.92|4522.52|602
1631199800000|2021-09-09 15:03:20|4522.67|4522.27|4522.42|4522.02|4522.67|4522.27|4522.17|4521.77|770
1631199810000|2021-09-09 15:03:30|4522.17|4521.77|4522.42|4522.02|4522.92|4522.52|4522.17|4521.77|416
1631199820000|2021-09-09 15:03:40|4522.17|4521.77|4522.67|4522.27|4522.67|4522.27|4522.17|4521.77|273
1631199830000|2021-09-09 15:03:50|4522.42|4522.02|4522.67|4522.27|4522.67|4522.27|4522.42|4522.02|178
1631199840000|2021-09-09 15:04:00|4522.42|4522.02|4522.42|4522.02|4522.42|4522.02|4522.17|4521.77|699
1631199850000|2021-09-09 15:04:10|4522.67|4522.27|4523.42|4523.02|4523.42|4523.02|4522.67|4522.27|632
1631199860000|2021-09-09 15:04:20|4523.67|4523.27|4523.67|4523.27|4523.67|4523.27|4523.42|4523.02|309
1631199870000|2021-09-09 15:04:30|4523.92|4523.52|4523.42|4523.02|4523.92|4523.52|4523.42|4523.02|426
1631199880000|2021-09-09 15:04:40|4523.17|4522.77|4522.92|4522.52|4523.42|4523.02|4522.92|4522.52|742
1631199890000|2021-09-09 15:04:50|4523.17|4522.77|4523.17|4522.77|4523.17|4522.77|4522.92|4522.52|370
1631199900000|2021-09-09 15:05:00|4522.92|4522.52|4523.17|4522.77|4523.17|4522.77|4522.92|4522.52|841
1631199910000|2021-09-09 15:05:10|4523.42|4523.02|4523.42|4523.02|4523.67|4523.27|4523.42|4523.02|417
1631199920000|2021-09-09 15:05:20|4523.17|4522.77|4523.42|4523.02|4523.42|4523.02|4523.17|4522.77|227
1631199930000|2021-09-09 15:05:30|4523.17|4522.77|4523.67|4523.27|4523.67|4523.27|4523.17|4522.77|409
1631199940000|2021-09-09 15:05:40|4523.42|4523.02|4523.67|4523.27|4523.67|4523.27|4523.42|4523.02|147
1631199950000|2021-09-09 15:05:50|4523.92|4523.52|4524.17|4523.77|4524.17|4523.77|4523.92|4523.52|442
1631199960000|2021-09-09 15:06:00|4524.42|4524.02|4523.92|4523.52|4524.42|4524.02|4523.92|4523.52|585
1631199970000|2021-09-09 15:06:10|4524.17|4523.77|4523.92|4523.52|4524.17|4523.77|4523.92|4523.52|452
1631199980000|2021-09-09 15:06:20|||||||||152
1631199990000|2021-09-09 15:06:30|4523.79|4523.39|4523.92|4523.52|4523.92|4523.52|4523.67|4523.27|289
1631200000000|2021-09-09 15:06:40|||||||||44
1631200010000|2021-09-09 15:06:50|4523.67|4523.27|4524.17|4523.77|4524.17|4523.77|4523.67|4523.27|315
1631200020000|2021-09-09 15:07:00|4524.42|4524.02|4524.42|4524.02|4524.42|4524.02|4524.17|4523.77|730
1631200030000|2021-09-09 15:07:10|4524.67|4524.27|4524.42|4524.02|4524.67|4524.27|4524.42|4524.02|274
1631200040000|2021-09-09 15:07:20|4524.17|4523.77|4524.17|4523.77|4524.17|4523.77|4524.17|4523.77|193
1631200050000|2021-09-09 15:07:30|4524.42|4524.02|4524.42|4524.02|4524.42|4524.02|4524.42|4524.02|336
1631200060000|2021-09-09 15:07:40|4524.17|4523.77|4524.42|4524.02|4524.42|4524.02|4524.17|4523.77|453
1631200070000|2021-09-09 15:07:50|4524.17|4523.77|4524.17|4523.77|4524.17|4523.77|4524.17|4523.77|181
1631200080000|2021-09-09 15:08:00|4523.92|4523.52|4523.92|4523.52|4523.92|4523.52|4523.67|4523.27|591
1631200090000|2021-09-09 15:08:10|4524.17|4523.77|4524.17|4523.77|4524.17|4523.77|4523.92|4523.52|639
1631200100000|2021-09-09 15:08:20|4523.92|4523.52|4524.17|4523.77|4524.17|4523.77|4523.92|4523.52|535
1631200110000|2021-09-09 15:08:30|4524.42|4524.02|4524.17|4523.77|4524.42|4524.02|4524.17|4523.77|439
1631200120000|2021-09-09 15:08:40|4524.42|4524.02|4524.42|4524.02|4524.92|4524.52|4524.42|4524.02|352
1631200130000|2021-09-09 15:08:50|4524.17|4523.77|4524.42|4524.02|4524.42|4524.02|4524.17|4523.77|667
1631200140000|2021-09-09 15:09:00|4524.17|4523.77|4524.42|4524.02|4524.42|4524.02|4524.17|4523.77|284
1631200150000|2021-09-09 15:09:10|4524.17|4523.77|4524.42|4524.02|4524.42|4524.02|4524.17|4523.77|95
1631200160000|2021-09-09 15:09:20|4524.17|4523.77|4524.42|4524.02|4524.42|4524.02|4524.17|4523.77|103
1631200170000|2021-09-09 15:09:30|4524.17|4523.77|4524.17|4523.77|4524.17|4523.77|4524.17|4523.77|459
1631200180000|2021-09-09 15:09:40|4524.42|4524.02|4524.17|4523.77|4524.42|4524.02|4524.17|4523.77|347
1631200190000|2021-09-09 15:09:50|4523.92|4523.52|4524.42|4524.02|4524.42|4524.02|4523.92|4523.52|377
1631200200000|2021-09-09 15:10:00|4524.17|4523.77|4524.17|4523.77|4524.42|4524.02|4524.17|4523.77|322
1631200210000|2021-09-09 15:10:10|||||||||306
1631200220000|2021-09-09 15:10:20|||||||||159
1631200230000|2021-09-09 15:10:30|4523.92|4523.52|4523.67|4523.27|4523.92|4523.52|4523.67|4523.27|727
1631200240000|2021-09-09 15:10:40|4523.42|4523.02|4523.42|4523.02|4523.67|4523.27|4523.42|4523.02|409
1631200250000|2021-09-09 15:10:50|4523.67|4523.27|4523.67|4523.27|4523.67|4523.27|4523.67|4523.27|240
1631200260000|2021-09-09 15:11:00|4523.92|4523.52|4523.92|4523.52|4523.92|4523.52|4523.67|4523.27|159
1631200270000|2021-09-09 15:11:10|4523.67|4523.27|4523.17|4522.77|4523.67|4523.27|4523.17|4522.77|444
1631200280000|2021-09-09 15:11:20|||||||||257
1631200290000|2021-09-09 15:11:30|||||||||64
1631200300000|2021-09-09 15:11:40|4522.92|4522.52|4522.92|4522.52|4522.92|4522.52|4522.92|4522.52|639
1631200310000|2021-09-09 15:11:50|4523.17|4522.77|4523.17|4522.77|4523.17|4522.77|4522.92|4522.52|245
1631200320000|2021-09-09 15:12:00|4522.92|4522.52|4522.92|4522.52|4523.17|4522.77|4522.92|4522.52|139
1631200330000|2021-09-09 15:12:10|||||||||133
1631200340000|2021-09-09 15:12:20|4523.17|4522.77|4522.92|4522.52|4523.17|4522.77|4522.67|4522.27|419
1631200350000|2021-09-09 15:12:30|4523.17|4522.77|4523.17|4522.77|4523.17|4522.77|4522.92|4522.52|1088
1631200360000|2021-09-09 15:12:40|||||||||100
1631200370000|2021-09-09 15:12:50|4523.42|4523.02|4523.42|4523.02|4523.42|4523.02|4523.42|4523.02|324
1631200380000|2021-09-09 15:13:00|4523.67|4523.27|4523.42|4523.02|4523.67|4523.27|4523.42|4523.02|432
1631200390000|2021-09-09 15:13:10|4523.67|4523.27|4523.42|4523.02|4523.67|4523.27|4523.17|4522.77|381
1631200400000|2021-09-09 15:13:20|4523.17|4522.77|4523.17|4522.77|4523.29|4522.89|4523.17|4522.77|76
1631200410000|2021-09-09 15:13:30|4523.42|4523.02|4523.92|4523.52|4523.92|4523.52|4523.42|4523.02|118
1631200420000|2021-09-09 15:13:40|4523.67|4523.27|4523.17|4522.77|4523.67|4523.27|4523.17|4522.77|269
1631200430000|2021-09-09 15:13:50|4522.92|4522.52|4523.17|4522.77|4523.17|4522.77|4522.92|4522.52|266
1631200440000|2021-09-09 15:14:00|4523.42|4523.02|4523.42|4523.02|4523.42|4523.02|4523.17|4522.77|1080
1631200450000|2021-09-09 15:14:10|4523.67|4523.27|4523.67|4523.27|4523.92|4523.52|4523.67|4523.27|549
1631200460000|2021-09-09 15:14:20|4523.42|4523.02|4523.67|4523.27|4523.67|4523.27|4523.42|4523.02|720
1631200470000|2021-09-09 15:14:30|4523.42|4523.02|4523.42|4523.02|4523.42|4523.02|4523.17|4522.77|208
1631200480000|2021-09-09 15:14:40|4523.17|4522.77|4523.42|4523.02|4523.42|4523.02|4523.17|4522.77|220
1631200490000|2021-09-09 15:14:50|4523.29|4522.89|4523.17|4522.77|4523.29|4522.89|4523.17|4522.77|590
1631200500000|2021-09-09 15:15:00|4522.92|4522.52|4522.92|4522.52|4523.17|4522.77|4522.92|4522.52|519
1631200510000|2021-09-09 15:15:10|4522.67|4522.27|4522.42|4522.02|4522.67|4522.27|4522.42|4522.02|858
1631200520000|2021-09-09 15:15:20|4522.17|4521.77|4522.42|4522.02|4522.67|4522.27|4522.17|4521.77|574
1631200530000|2021-09-09 15:15:30|4522.67|4522.27|4522.42|4522.02|4522.92|4522.52|4522.42|4522.02|438
1631200540000|2021-09-09 15:15:40|4522.67|4522.27|4522.42|4522.02|4522.67|4522.27|4522.42|4522.02|297
1631200550000|2021-09-09 15:15:50|4522.17|4521.77|4521.92|4521.52|4522.17|4521.77|4521.92|4521.52|471
1631200560000|2021-09-09 15:16:00|4521.67|4521.27|4521.42|4521.02|4521.67|4521.27|4521.42|4521.02|649
1631200570000|2021-09-09 15:16:10|4521.67|4521.27|4521.42|4521.02|4521.67|4521.27|4521.42|4521.02|1103
1631200580000|2021-09-09 15:16:20|4521.17|4520.77|4521.17|4520.77|4521.17|4520.77|4521.17|4520.77|420
1631200590000|2021-09-09 15:16:30|4521.42|4521.02|4521.17|4520.77|4521.42|4521.02|4521.17|4520.77|259
1631200600000|2021-09-09 15:16:40|4520.92|4520.52|4520.67|4520.27|4520.92|4520.52|4520.67|4520.27|693
1631200610000|2021-09-09 15:16:50|4520.42|4520.02|4519.42|4519.02|4520.42|4520.02|4519.42|4519.02|1439
1631200620000|2021-09-09 15:17:00|4519.17|4518.77|4519.92|4519.52|4519.92|4519.52|4519.17|4518.77|1760
1631200630000|2021-09-09 15:17:10|4520.17|4519.77|4520.92|4520.52|4520.92|4520.52|4519.92|4519.52|706
1631200640000|2021-09-09 15:17:20|4520.67|4520.27|4520.92|4520.52|4520.92|4520.52|4520.42|4520.02|657
1631200650000|2021-09-09 15:17:30|4520.67|4520.27|4520.92|4520.52|4520.92|4520.52|4520.67|4520.27|1005
1631200660000|2021-09-09 15:17:40|4520.67|4520.27|4520.67|4520.27|4520.92|4520.52|4520.42|4520.02|783
1631200670000|2021-09-09 15:17:50|4521.17|4520.77|4520.67|4520.27|4521.17|4520.77|4520.67|4520.27|846
1631200680000|2021-09-09 15:18:00|4520.92|4520.52|4521.42|4521.02|4521.42|4521.02|4520.92|4520.52|538
1631200690000|2021-09-09 15:18:10|4521.17|4520.77|4520.42|4520.02|4521.17|4520.77|4520.17|4519.77|858
1631200700000|2021-09-09 15:18:20|4520.17|4519.77|4519.17|4518.77|4520.17|4519.77|4519.17|4518.77|2541
1631200710000|2021-09-09 15:18:30|4519.42|4519.02|4519.42|4519.02|4519.67|4519.27|4519.17|4518.77|757
1631200720000|2021-09-09 15:18:40|4519.67|4519.27|4520.17|4519.77|4520.17|4519.77|4519.42|4519.02|453
1631200730000|2021-09-09 15:18:50|4519.67|4519.27|4519.67|4519.27|4519.67|4519.27|4519.42|4519.02|827
1631200740000|2021-09-09 15:19:00|4519.42|4519.02|4519.17|4518.77|4519.42|4519.02|4519.17|4518.77|1036
1631200750000|2021-09-09 15:19:10|4519.42|4519.02|4519.67|4519.27|4519.67|4519.27|4519.42|4519.02|923
1631200760000|2021-09-09 15:19:20|4519.42|4519.02|4519.67|4519.27|4519.67|4519.27|4519.42|4519.02|660
1631200770000|2021-09-09 15:19:30|4519.42|4519.02|4519.17|4518.77|4519.67|4519.27|4519.17|4518.77|525
1631200780000|2021-09-09 15:19:40|4518.92|4518.52|4519.42|4519.02|4519.42|4519.02|4518.92|4518.52|630
1631200790000|2021-09-09 15:19:50|4519.17|4518.77|4518.92|4518.52|4519.17|4518.77|4518.67|4518.27|626
1631200800000|2021-09-09 15:20:00|4518.67|4518.27|4518.67|4518.27|4518.92|4518.52|4518.67|4518.27|816
1631200810000|2021-09-09 15:20:10|4518.42|4518.02|4518.42|4518.02|4518.67|4518.27|4518.42|4518.02|1093
1631200820000|2021-09-09 15:20:20|4518.17|4517.77|4518.42|4518.02|4518.67|4518.27|4518.17|4517.77|657
1631200830000|2021-09-09 15:20:30|4518.54|4518.14|4518.42|4518.02|4518.67|4518.27|4518.42|4518.02|808
1631200840000|2021-09-09 15:20:40|4518.67|4518.27|4518.42|4518.02|4518.92|4518.52|4518.42|4518.02|435
1631200850000|2021-09-09 15:20:50|4518.67|4518.27|4517.92|4517.52|4518.67|4518.27|4517.92|4517.52|835
1631200860000|2021-09-09 15:21:00|4517.67|4517.27|4517.67|4517.27|4517.67|4517.27|4517.17|4516.77|1334
1631200870000|2021-09-09 15:21:10|4517.92|4517.52|4517.67|4517.27|4517.92|4517.52|4517.67|4517.27|619
1631200880000|2021-09-09 15:21:20|4517.42|4517.02|4517.67|4517.27|4517.67|4517.27|4517.17|4516.77|1560
1631200890000|2021-09-09 15:21:30|4517.42|4517.02|4518.17|4517.77|4518.17|4517.77|4517.17|4516.77|619
1631200900000|2021-09-09 15:21:40|4517.92|4517.52|4517.67|4517.27|4518.17|4517.77|4517.67|4517.27|3398
1631200910000|2021-09-09 15:21:50|4517.42|4517.02|4517.92|4517.52|4518.17|4517.77|4517.42|4517.02|782
1631200920000|2021-09-09 15:22:00|4517.67|4517.27|4517.42|4517.02|4517.67|4517.27|4517.42|4517.02|638
1631200930000|2021-09-09 15:22:10|4517.67|4517.27|4517.92|4517.52|4518.17|4517.77|4517.67|4517.27|568
1631200940000|2021-09-09 15:22:20|4518.17|4517.77|4518.42|4518.02|4518.42|4518.02|4518.17|4517.77|410
1631200950000|2021-09-09 15:22:30|4518.17|4517.77|4517.92|4517.52|4518.17|4517.77|4517.42|4517.02|1506
1631200960000|2021-09-09 15:22:40|4517.67|4517.27|4517.67|4517.27|4517.92|4517.52|4517.67|4517.27|393
1631200970000|2021-09-09 15:22:50|4517.42|4517.02|4517.67|4517.27|4517.67|4517.27|4517.42|4517.02|847
1631200980000|2021-09-09 15:23:00|4517.42|4517.02|4517.17|4516.77|4517.42|4517.02|4517.17|4516.77|730
1631200990000|2021-09-09 15:23:10|4517.42|4517.02|4517.17|4516.77|4517.42|4517.02|4517.17|4516.77|221
1631201000000|2021-09-09 15:23:20|4517.42|4517.02|4517.17|4516.77|4517.42|4517.02|4517.17|4516.77|175
1631201010000|2021-09-09 15:23:30|4516.92|4516.52|4516.92|4516.52|4516.92|4516.52|4516.92|4516.52|277
1631201020000|2021-09-09 15:23:40|4517.17|4516.77|4517.42|4517.02|4517.42|4517.02|4517.17|4516.77|574
1631201030000|2021-09-09 15:23:50|4517.17|4516.77|4516.92|4516.52|4517.17|4516.77|4516.92|4516.52|367
1631201040000|2021-09-09 15:24:00|4516.67|4516.27|4516.92|4516.52|4516.92|4516.52|4516.67|4516.27|499
1631201050000|2021-09-09 15:24:10|4516.67|4516.27|4516.92|4516.52|4516.92|4516.52|4516.67|4516.27|350
1631201060000|2021-09-09 15:24:20|4516.67|4516.27|4516.67|4516.27|4516.92|4516.52|4516.42|4516.02|473
1631201070000|2021-09-09 15:24:30|4516.42|4516.02|4516.67|4516.27|4516.67|4516.27|4516.42|4516.02|334
1631201080000|2021-09-09 15:24:40|4516.79|4516.39|4516.92|4516.52|4516.92|4516.52|4516.67|4516.27|515
1631201090000|2021-09-09 15:24:50|4517.17|4516.77|4516.67|4516.27|4517.17|4516.77|4516.67|4516.27|292
1631201100000|2021-09-09 15:25:00|4516.42|4516.02|4516.17|4515.77|4516.42|4516.02|4516.17|4515.77|699
1631201110000|2021-09-09 15:25:10|4516.42|4516.02|4516.42|4516.02|4516.67|4516.27|4516.42|4516.02|661
1631201120000|2021-09-09 15:25:20|4516.54|4516.14|4516.92|4516.52|4516.92|4516.52|4516.42|4516.02|361
1631201130000|2021-09-09 15:25:30|4516.67|4516.27|4516.67|4516.27|4516.92|4516.52|4516.67|4516.27|295
1631201140000|2021-09-09 15:25:40|4516.42|4516.02|4516.42|4516.02|4516.67|4516.27|4516.17|4515.77|560
1631201150000|2021-09-09 15:25:50|4516.67|4516.27|4516.42|4516.02|4516.67|4516.27|4516.17|4515.77|412
1631201160000|2021-09-09 15:26:00|4516.17|4515.77|4515.67|4515.27|4516.17|4515.77|4515.67|4515.27|877
1631201170000|2021-09-09 15:26:10|4515.42|4515.02|4515.42|4515.02|4515.67|4515.27|4515.17|4514.77|747
1631201180000|2021-09-09 15:26:20|4515.67|4515.27|4515.17|4514.77|4515.67|4515.27|4515.17|4514.77|263
1631201190000|2021-09-09 15:26:30|4514.92|4514.52|4515.17|4514.77|4515.42|4515.02|4514.92|4514.52|569
1631201200000|2021-09-09 15:26:40|4514.92|4514.52|4514.42|4514.02|4514.92|4514.52|4514.42|4514.02|1645
1631201210000|2021-09-09 15:26:50|4514.67|4514.27|4513.67|4513.27|4514.67|4514.27|4513.67|4513.27|1387
1631201220000|2021-09-09 15:27:00|4513.92|4513.52|4513.92|4513.52|4514.42|4514.02|4513.67|4513.27|1095
1631201230000|2021-09-09 15:27:10|4513.67|4513.27|4513.67|4513.27|4513.67|4513.27|4513.17|4512.77|872
1631201240000|2021-09-09 15:27:20|4513.92|4513.52|4513.92|4513.52|4514.17|4513.77|4513.92|4513.52|541
1631201250000|2021-09-09 15:27:30|4513.67|4513.27|4514.67|4514.27|4514.92|4514.52|4513.67|4513.27|953
1631201260000|2021-09-09 15:27:40|4514.92|4514.52|4515.17|4514.77|4515.17|4514.77|4514.67|4514.27|692
1631201270000|2021-09-09 15:27:50|4514.92|4514.52|4515.67|4515.27|4515.92|4515.52|4514.92|4514.52|1241
1631201280000|2021-09-09 15:28:00|4515.92|4515.52|4515.92|4515.52|4516.42|4516.02|4515.92|4515.52|812
1631201290000|2021-09-09 15:28:10|4516.17|4515.77|4515.67|4515.27|4516.17|4515.77|4515.67|4515.27|1186
1631201300000|2021-09-09 15:28:20|4515.92|4515.52|4515.67|4515.27|4515.92|4515.52|4515.67|4515.27|688
1631201310000|2021-09-09 15:28:30|4515.92|4515.52|4515.67|4515.27|4515.92|4515.52|4515.67|4515.27|457
1631201320000|2021-09-09 15:28:40|4515.42|4515.02|4515.42|4515.02|4515.42|4515.02|4515.17|4514.77|830
1631201330000|2021-09-09 15:28:50|4515.17|4514.77|4515.67|4515.27|4515.67|4515.27|4515.17|4514.77|980
1631201340000|2021-09-09 15:29:00|4515.42|4515.02|4515.17|4514.77|4515.42|4515.02|4514.67|4514.27|766
1631201350000|2021-09-09 15:29:10|4515.04|4514.64|4514.67|4514.27|4515.17|4514.77|4514.42|4514.02|604
1631201360000|2021-09-09 15:29:20|4514.42|4514.02|4514.17|4513.77|4514.42|4514.02|4514.17|4513.77|573
1631201370000|2021-09-09 15:29:30|4513.92|4513.52|4514.17|4513.77|4514.17|4513.77|4513.42|4513.02|600
1631201380000|2021-09-09 15:29:40|4513.92|4513.52|4513.92|4513.52|4513.92|4513.52|4513.42|4513.02|837
1631201390000|2021-09-09 15:29:50|4513.67|4513.27|4513.54|4513.14|4513.67|4513.27|4513.42|4513.02|743
1631201400000|2021-09-09 15:30:00|4513.67|4513.27|4513.17|4512.77|4513.67|4513.27|4513.17|4512.77|663
1631201410000|2021-09-09 15:30:10|4513.42|4513.02|4513.92|4513.52|4513.92|4513.52|4513.42|4513.02|535
1631201420000|2021-09-09 15:30:20|4514.17|4513.77|4513.92|4513.52|4514.17|4513.77|4513.92|4513.52|215
1631201430000|2021-09-09 15:30:30|4513.67|4513.27|4514.17|4513.77|4514.17|4513.77|4513.67|4513.27|615
1631201440000|2021-09-09 15:30:40|4514.42|4514.02|4514.67|4514.27|4514.67|4514.27|4514.17|4513.77|516
1631201450000|2021-09-09 15:30:50|||||||||829
1631201460000|2021-09-09 15:31:00|4514.92|4514.52|4514.67|4514.27|4514.92|4514.52|4514.67|4514.27|575
1631201470000|2021-09-09 15:31:10|4514.42|4514.02|4514.67|4514.27|4514.67|4514.27|4514.17|4513.77|1007
1631201480000|2021-09-09 15:31:20|4514.42|4514.02|4513.67|4513.27|4514.67|4514.27|4513.17|4512.77|1306
1631201490000|2021-09-09 15:31:30|4513.42|4513.02|4513.17|4512.77|4513.42|4513.02|4513.17|4512.77|360
1631201500000|2021-09-09 15:31:40|4513.42|4513.02|4513.67|4513.27|4513.92|4513.52|4513.42|4513.02|543
1631201510000|2021-09-09 15:31:50|4513.42|4513.02|4513.17|4512.77|4513.42|4513.02|4513.17|4512.77|214
1631201520000|2021-09-09 15:32:00|4513.42|4513.02|4513.42|4513.02|4513.67|4513.27|4512.92|4512.52|555
1631201530000|2021-09-09 15:32:10|4513.67|4513.27|4514.17|4513.77|4514.17|4513.77|4513.42|4513.02|409
1631201540000|2021-09-09 15:32:20|4514.42|4514.02|4514.67|4514.27|4514.67|4514.27|4514.42|4514.02|759
1631201550000|2021-09-09 15:32:30|4514.42|4514.02|4514.42|4514.02|4514.42|4514.02|4514.17|4513.77|237
1631201560000|2021-09-09 15:32:40|4514.17|4513.77|4514.42|4514.02|4514.42|4514.02|4513.67|4513.27|417
1631201570000|2021-09-09 15:32:50|4514.17|4513.77|4514.42|4514.02|4514.42|4514.02|4514.17|4513.77|215
1631201580000|2021-09-09 15:33:00|4514.17|4513.77|4514.17|4513.77|4514.17|4513.77|4513.92|4513.52|341
1631201590000|2021-09-09 15:33:10|4514.42|4514.02|4514.17|4513.77|4514.42|4514.02|4513.92|4513.52|136
1631201600000|2021-09-09 15:33:20|4513.67|4513.27|4513.92|4513.52|4513.92|4513.52|4513.67|4513.27|1309
1631201610000|2021-09-09 15:33:30|4514.17|4513.77|4514.67|4514.27|4514.67|4514.27|4514.17|4513.77|648
1631201620000|2021-09-09 15:33:40|4514.92|4514.52|4514.42|4514.02|4514.92|4514.52|4514.42|4514.02|220
1631201630000|2021-09-09 15:33:50|4514.67|4514.27|4514.67|4514.27|4514.67|4514.27|4514.42|4514.02|250
1631201640000|2021-09-09 15:34:00|4514.42|4514.02|4514.67|4514.27|4514.67|4514.27|4514.42|4514.02|470
1631201650000|2021-09-09 15:34:10|4514.42|4514.02|4514.54|4514.14|4514.67|4514.27|4514.42|4514.02|612
1631201660000|2021-09-09 15:34:20|4514.42|4514.02|4515.17|4514.77|4515.17|4514.77|4514.42|4514.02|589
1631201670000|2021-09-09 15:34:30|4514.92|4514.52|4514.92|4514.52|4515.17|4514.77|4514.92|4514.52|350
1631201680000|2021-09-09 15:34:40|4515.17|4514.77|4514.92|4514.52|4515.17|4514.77|4514.92|4514.52|424
1631201690000|2021-09-09 15:34:50|4515.17|4514.77|4514.67|4514.27|4515.42|4515.02|4514.67|4514.27|643
1631201700000|2021-09-09 15:35:00|4514.42|4514.02|4514.67|4514.27|4514.67|4514.27|4514.42|4514.02|608
1631201710000|2021-09-09 15:35:10|4514.92|4514.52|4514.92|4514.52|4514.92|4514.52|4514.67|4514.27|323
1631201720000|2021-09-09 15:35:20|4514.67|4514.27|4514.92|4514.52|4515.17|4514.77|4514.67|4514.27|347
1631201730000|2021-09-09 15:35:30|4514.67|4514.27|4514.92|4514.52|4514.92|4514.52|4514.67|4514.27|740
1631201740000|2021-09-09 15:35:40|4514.67|4514.27|4515.17|4514.77|4515.17|4514.77|4514.67|4514.27|252
1631201750000|2021-09-09 15:35:50|4515.42|4515.02|4515.42|4515.02|4515.67|4515.27|4515.17|4514.77|516
1631201760000|2021-09-09 15:36:00|4515.67|4515.27|4515.92|4515.52|4515.92|4515.52|4515.42|4515.02|677
1631201770000|2021-09-09 15:36:10|4515.67|4515.27|4516.17|4515.77|4516.17|4515.77|4515.67|4515.27|471
1631201780000|2021-09-09 15:36:20|4516.42|4516.02|4516.17|4515.77|4516.42|4516.02|4516.17|4515.77|716
1631201790000|2021-09-09 15:36:30|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|223
1631201800000|2021-09-09 15:36:40|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|4515.92|4515.52|455
1631201810000|2021-09-09 15:36:50|4515.92|4515.52|4515.67|4515.27|4515.92|4515.52|4515.67|4515.27|404
1631201820000|2021-09-09 15:37:00|4515.92|4515.52|4515.92|4515.52|4516.17|4515.77|4515.92|4515.52|275
1631201830000|2021-09-09 15:37:10|4516.17|4515.77|4516.17|4515.77|4516.42|4516.02|4516.17|4515.77|309
1631201840000|2021-09-09 15:37:20|4515.92|4515.52|4516.42|4516.02|4516.42|4516.02|4515.92|4515.52|654
1631201850000|2021-09-09 15:37:30|4516.67|4516.27|4516.67|4516.27|4516.67|4516.27|4516.67|4516.27|1558
1631201860000|2021-09-09 15:37:40|4516.42|4516.02|4516.67|4516.27|4516.67|4516.27|4516.42|4516.02|337
1631201870000|2021-09-09 15:37:50|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|505
1631201880000|2021-09-09 15:38:00|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|152
1631201890000|2021-09-09 15:38:10|4516.42|4516.02|4516.17|4515.77|4516.42|4516.02|4516.17|4515.77|262
1631201900000|2021-09-09 15:38:20|4516.42|4516.02|4516.17|4515.77|4516.42|4516.02|4516.17|4515.77|270
1631201910000|2021-09-09 15:38:30|4515.92|4515.52|4515.92|4515.52|4515.92|4515.52|4515.92|4515.52|292
1631201920000|2021-09-09 15:38:40|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|294
1631201930000|2021-09-09 15:38:50|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|152
1631201940000|2021-09-09 15:39:00|4516.17|4515.77|4515.67|4515.27|4516.17|4515.77|4515.67|4515.27|480
1631201950000|2021-09-09 15:39:10|4515.42|4515.02|4515.17|4514.77|4515.67|4515.27|4515.17|4514.77|600
1631201960000|2021-09-09 15:39:20|4515.29|4514.89|4515.42|4515.02|4515.42|4515.02|4515.17|4514.77|274
1631201970000|2021-09-09 15:39:30|||||||||1893
1631201980000|2021-09-09 15:39:40|4515.67|4515.27|4515.67|4515.27|4515.67|4515.27|4515.67|4515.27|82
1631201990000|2021-09-09 15:39:50|4515.92|4515.52|4515.92|4515.52|4515.92|4515.52|4515.67|4515.27|178
1631202000000|2021-09-09 15:40:00|4516.17|4515.77|4515.92|4515.52|4516.17|4515.77|4515.92|4515.52|424
1631202010000|2021-09-09 15:40:10|4516.17|4515.77|4516.17|4515.77|4516.42|4516.02|4516.17|4515.77|180
1631202020000|2021-09-09 15:40:20|||||||||3588
1631202030000|2021-09-09 15:40:30|4515.92|4515.52|4516.17|4515.77|4516.17|4515.77|4515.67|4515.27|210
1631202040000|2021-09-09 15:40:40|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|4516.17|4515.77|269
1631202050000|2021-09-09 15:40:50|||||||||213
1631202060000|2021-09-09 15:41:00|4516.17|4515.77|4516.42|4516.02|4516.42|4516.02|4516.17|4515.77|268
1631202070000|2021-09-09 15:41:10|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|99
1631202080000|2021-09-09 15:41:20|4515.92|4515.52|4515.92|4515.52|4515.92|4515.52|4515.92|4515.52|112
1631202090000|2021-09-09 15:41:30|4516.17|4515.77|4516.42|4516.02|4516.42|4516.02|4515.92|4515.52|145
1631202100000|2021-09-09 15:41:40|4516.67|4516.27|4516.67|4516.27|4516.67|4516.27|4516.67|4516.27|156
1631202110000|2021-09-09 15:41:50|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|151
1631202120000|2021-09-09 15:42:00|4516.67|4516.27|4516.67|4516.27|4516.92|4516.52|4516.67|4516.27|439
1631202130000|2021-09-09 15:42:10|4516.92|4516.52|4516.67|4516.27|4516.92|4516.52|4516.67|4516.27|179
1631202140000|2021-09-09 15:42:20|4516.42|4516.02|4516.67|4516.27|4516.67|4516.27|4516.42|4516.02|295
1631202150000|2021-09-09 15:42:30|4516.42|4516.02|4516.67|4516.27|4516.92|4516.52|4516.42|4516.02|310
1631202160000|2021-09-09 15:42:40|4516.92|4516.52|4516.67|4516.27|4516.92|4516.52|4516.67|4516.27|196
1631202170000|2021-09-09 15:42:50|||||||||40
1631202180000|2021-09-09 15:43:00|||||||||326
1631202190000|2021-09-09 15:43:10|4516.92|4516.52|4516.67|4516.27|4516.92|4516.52|4516.67|4516.27|331
1631202200000|2021-09-09 15:43:20|||||||||815
1631202210000|2021-09-09 15:43:30|4516.42|4516.02|4516.42|4516.02|4516.67|4516.27|4516.42|4516.02|389
1631202220000|2021-09-09 15:43:40|||||||||75
1631202230000|2021-09-09 15:43:50|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|127
1631202240000|2021-09-09 15:44:00|4515.92|4515.52|4516.17|4515.77|4516.17|4515.77|4515.92|4515.52|379
1631202250000|2021-09-09 15:44:10|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|538
1631202260000|2021-09-09 15:44:20|4516.67|4516.27|4516.67|4516.27|4516.67|4516.27|4516.67|4516.27|195
1631202270000|2021-09-09 15:44:30|4516.42|4516.02|4516.67|4516.27|4516.67|4516.27|4516.42|4516.02|165
1631202280000|2021-09-09 15:44:40|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|70
1631202290000|2021-09-09 15:44:50|4516.17|4515.77|4516.42|4516.02|4516.42|4516.02|4516.17|4515.77|711
1631202300000|2021-09-09 15:45:00|4516.17|4515.77|4515.67|4515.27|4516.17|4515.77|4515.67|4515.27|446
1631202310000|2021-09-09 15:45:10|4515.42|4515.02|4515.42|4515.02|4515.42|4515.02|4515.42|4515.02|317
1631202320000|2021-09-09 15:45:20|||||||||44
1631202330000|2021-09-09 15:45:30|4515.67|4515.27|4515.92|4515.52|4515.92|4515.52|4515.67|4515.27|494
1631202340000|2021-09-09 15:45:40|4516.17|4515.77|4516.42|4516.02|4516.42|4516.02|4516.17|4515.77|298
1631202350000|2021-09-09 15:45:50|4516.17|4515.77|4516.42|4516.02|4516.42|4516.02|4516.17|4515.77|202
1631202360000|2021-09-09 15:46:00|4516.17|4515.77|4516.42|4516.02|4516.42|4516.02|4516.17|4515.77|264
1631202370000|2021-09-09 15:46:10|4516.17|4515.77|4516.42|4516.02|4516.42|4516.02|4516.17|4515.77|135
1631202380000|2021-09-09 15:46:20|4516.29|4515.89|4516.42|4516.02|4516.67|4516.27|4516.17|4515.77|224
1631202390000|2021-09-09 15:46:30|4516.67|4516.27|4516.42|4516.02|4516.67|4516.27|4516.17|4515.77|541
1631202400000|2021-09-09 15:46:40|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|148
1631202410000|2021-09-09 15:46:50|4516.04|4515.64|4515.92|4515.52|4516.17|4515.77|4515.92|4515.52|107
1631202420000|2021-09-09 15:47:00|4516.17|4515.77|4516.42|4516.02|4516.42|4516.02|4516.17|4515.77|159
1631202430000|2021-09-09 15:47:10|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|48
1631202440000|2021-09-09 15:47:20|4516.29|4515.89|4516.17|4515.77|4516.42|4516.02|4516.17|4515.77|135
1631202450000|2021-09-09 15:47:30|4515.92|4515.52|4515.92|4515.52|4516.17|4515.77|4515.92|4515.52|260
1631202460000|2021-09-09 15:47:40|4516.17|4515.77|4516.42|4516.02|4516.42|4516.02|4516.17|4515.77|96
1631202470000|2021-09-09 15:47:50|||||||||50
1631202480000|2021-09-09 15:48:00|4516.67|4516.27|4516.67|4516.27|4516.67|4516.27|4516.42|4516.02|409
1631202490000|2021-09-09 15:48:10|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|40
1631202500000|2021-09-09 15:48:20|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|50
1631202510000|2021-09-09 15:48:30|4515.92|4515.52|4516.17|4515.77|4516.17|4515.77|4515.92|4515.52|53
1631202520000|2021-09-09 15:48:40|4515.92|4515.52|4516.42|4516.02|4516.42|4516.02|4515.92|4515.52|124
1631202530000|2021-09-09 15:48:50|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|81
1631202540000|2021-09-09 15:49:00|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|4516.17|4515.77|77
1631202550000|2021-09-09 15:49:10|4516.67|4516.27|4516.42|4516.02|4516.67|4516.27|4516.42|4516.02|284
1631202560000|2021-09-09 15:49:20|4516.67|4516.27|4516.67|4516.27|4516.67|4516.27|4516.67|4516.27|66
1631202570000|2021-09-09 15:49:30|4516.42|4516.02|4516.42|4516.02|4516.67|4516.27|4516.42|4516.02|270
1631202580000|2021-09-09 15:49:40|||||||||42
1631202590000|2021-09-09 15:49:50|4516.67|4516.27|4516.92|4516.52|4516.92|4516.52|4516.42|4516.02|224
1631202600000|2021-09-09 15:50:00|4516.67|4516.27|4517.17|4516.77|4517.17|4516.77|4516.67|4516.27|467
1631202610000|2021-09-09 15:50:10|4517.42|4517.02|4517.42|4517.02|4517.42|4517.02|4517.17|4516.77|499
1631202620000|2021-09-09 15:50:20|4517.67|4517.27|4517.42|4517.02|4517.67|4517.27|4517.42|4517.02|359
1631202630000|2021-09-09 15:50:30|4517.67|4517.27|4517.42|4517.02|4517.67|4517.27|4517.17|4516.77|500
1631202640000|2021-09-09 15:50:40|4517.17|4516.77|4516.92|4516.52|4517.17|4516.77|4516.92|4516.52|196
1631202650000|2021-09-09 15:50:50|4516.67|4516.27|4516.67|4516.27|4516.92|4516.52|4516.67|4516.27|231
1631202660000|2021-09-09 15:51:00|4516.42|4516.02|4516.67|4516.27|4516.67|4516.27|4516.42|4516.02|351
1631202670000|2021-09-09 15:51:10|4516.42|4516.02|4515.67|4515.27|4516.42|4516.02|4515.67|4515.27|572
1631202680000|2021-09-09 15:51:20|||||||||542
1631202690000|2021-09-09 15:51:30|4515.42|4515.02|4514.92|4514.52|4515.42|4515.02|4514.92|4514.52|656
1631202700000|2021-09-09 15:51:40|4515.17|4514.77|4515.17|4514.77|4515.17|4514.77|4515.17|4514.77|349
1631202710000|2021-09-09 15:51:50|4514.92|4514.52|4515.17|4514.77|4515.17|4514.77|4514.92|4514.52|579
1631202720000|2021-09-09 15:52:00|4515.42|4515.02|4514.92|4514.52|4515.42|4515.02|4514.92|4514.52|372
1631202730000|2021-09-09 15:52:10|4514.67|4514.27|4514.67|4514.27|4514.67|4514.27|4514.17|4513.77|937
1631202740000|2021-09-09 15:52:20|4514.42|4514.02|4514.42|4514.02|4514.42|4514.02|4514.17|4513.77|597
1631202750000|2021-09-09 15:52:30|4514.17|4513.77|4513.92|4513.52|4514.17|4513.77|4513.92|4513.52|181
1631202760000|2021-09-09 15:52:40|4513.67|4513.27|4513.92|4513.52|4513.92|4513.52|4513.42|4513.02|881
1631202770000|2021-09-09 15:52:50|4514.17|4513.77|4514.17|4513.77|4514.17|4513.77|4514.17|4513.77|391
1631202780000|2021-09-09 15:53:00|4514.42|4514.02|4513.92|4513.52|4514.42|4514.02|4513.92|4513.52|562
1631202790000|2021-09-09 15:53:10|4513.67|4513.27|4512.67|4512.27|4513.67|4513.27|4512.67|4512.27|1310
1631202800000|2021-09-09 15:53:20|4512.42|4512.02|4512.92|4512.52|4512.92|4512.52|4512.42|4512.02|329
1631202810000|2021-09-09 15:53:30|4513.17|4512.77|4513.17|4512.77|4513.17|4512.77|4513.17|4512.77|247
1631202820000|2021-09-09 15:53:40|4513.42|4513.02|4513.17|4512.77|4513.42|4513.02|4513.17|4512.77|428
1631202830000|2021-09-09 15:53:50|4513.42|4513.02|4513.42|4513.02|4513.67|4513.27|4513.17|4512.77|535
1631202840000|2021-09-09 15:54:00|4513.67|4513.27|4513.92|4513.52|4513.92|4513.52|4513.67|4513.27|889
1631202850000|2021-09-09 15:54:10|4513.67|4513.27|4513.67|4513.27|4513.92|4513.52|4513.42|4513.02|753
1631202860000|2021-09-09 15:54:20|4513.92|4513.52|4513.92|4513.52|4513.92|4513.52|4513.67|4513.27|519
1631202870000|2021-09-09 15:54:30|4514.17|4513.77|4514.17|4513.77|4514.17|4513.77|4514.17|4513.77|136
1631202880000|2021-09-09 15:54:40|4513.92|4513.52|4513.42|4513.02|4513.92|4513.52|4513.42|4513.02|609
1631202890000|2021-09-09 15:54:50|4513.17|4512.77|4513.42|4513.02|4513.42|4513.02|4513.17|4512.77|254
1631202900000|2021-09-09 15:55:00|4512.92|4512.52|4512.92|4512.52|4513.17|4512.77|4512.67|4512.27|747
1631202910000|2021-09-09 15:55:10|4512.67|4512.27|4512.92|4512.52|4512.92|4512.52|4512.67|4512.27|147
1631202920000|2021-09-09 15:55:20|4513.17|4512.77|4513.42|4513.02|4513.67|4513.27|4513.17|4512.77|689
1631202930000|2021-09-09 15:55:30|4513.67|4513.27|4513.92|4513.52|4513.92|4513.52|4513.67|4513.27|509
1631202940000|2021-09-09 15:55:40|4514.17|4513.77|4514.17|4513.77|4514.17|4513.77|4514.17|4513.77|735
1631202950000|2021-09-09 15:55:50|4513.92|4513.52|4513.92|4513.52|4514.17|4513.77|4513.92|4513.52|396
1631202960000|2021-09-09 15:56:00|4514.17|4513.77|4513.92|4513.52|4514.17|4513.77|4513.67|4513.27|432
1631202970000|2021-09-09 15:56:10|4514.17|4513.77|4514.17|4513.77|4514.42|4514.02|4514.17|4513.77|192
1631202980000|2021-09-09 15:56:20|||||||||242
1631202990000|2021-09-09 15:56:30|4513.92|4513.52|4514.42|4514.02|4514.42|4514.02|4513.92|4513.52|335
1631203000000|2021-09-09 15:56:40|4514.67|4514.27|4514.42|4514.02|4514.67|4514.27|4514.42|4514.02|265
1631203010000|2021-09-09 15:56:50|4514.67|4514.27|4514.67|4514.27|4514.67|4514.27|4514.67|4514.27|389
1631203020000|2021-09-09 15:57:00|4514.42|4514.02|4514.67|4514.27|4514.67|4514.27|4514.42|4514.02|311
1631203030000|2021-09-09 15:57:10|4514.92|4514.52|4515.42|4515.02|4515.42|4515.02|4514.92|4514.52|637
1631203040000|2021-09-09 15:57:20|4515.67|4515.27|4515.67|4515.27|4515.67|4515.27|4515.67|4515.27|726
1631203050000|2021-09-09 15:57:30|4515.42|4515.02|4515.92|4515.52|4515.92|4515.52|4515.42|4515.02|456
1631203060000|2021-09-09 15:57:40|4515.67|4515.27|4515.92|4515.52|4515.92|4515.52|4515.67|4515.27|455
1631203070000|2021-09-09 15:57:50|4516.17|4515.77|4516.17|4515.77|4516.42|4516.02|4515.92|4515.52|597
1631203080000|2021-09-09 15:58:00|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|4516.17|4515.77|312
1631203090000|2021-09-09 15:58:10|4516.17|4515.77|4516.17|4515.77|4516.42|4516.02|4516.17|4515.77|2722
1631203100000|2021-09-09 15:58:20|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|4516.17|4515.77|218
1631203110000|2021-09-09 15:58:30|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|4516.17|4515.77|411
1631203120000|2021-09-09 15:58:40|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|528
1631203130000|2021-09-09 15:58:50|4516.67|4516.27|4516.67|4516.27|4516.67|4516.27|4516.42|4516.02|198
1631203140000|2021-09-09 15:59:00|4516.92|4516.52|4516.92|4516.52|4516.92|4516.52|4516.67|4516.27|159
1631203150000|2021-09-09 15:59:10|4516.67|4516.27|4516.92|4516.52|4516.92|4516.52|4516.67|4516.27|227
1631203160000|2021-09-09 15:59:20|||||||||39
1631203170000|2021-09-09 15:59:30|||||||||75
1631203180000|2021-09-09 15:59:40|||||||||554
1631203190000|2021-09-09 15:59:50|4517.17|4516.77|4517.17|4516.77|4517.17|4516.77|4517.17|4516.77|278
1631203200000|2021-09-09 16:00:00|4517.42|4517.02|4517.42|4517.02|4517.42|4517.02|4517.17|4516.77|520
1631203210000|2021-09-09 16:00:10|4517.17|4516.77|4517.17|4516.77|4517.17|4516.77|4517.17|4516.77|664
1631203220000|2021-09-09 16:00:20|4517.04|4516.64|4516.67|4516.27|4517.17|4516.77|4516.42|4516.02|727
1631203230000|2021-09-09 16:00:30|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|4516.42|4516.02|70
1631203240000|2021-09-09 16:00:40|4516.67|4516.27|4516.42|4516.02|4516.67|4516.27|4516.42|4516.02|565
1631203250000|2021-09-09 16:00:50|4516.17|4515.77|4516.17|4515.77|4516.42|4516.02|4516.17|4515.77|303
1631203260000|2021-09-09 16:01:00|4515.92|4515.52|4515.92|4515.52|4516.17|4515.77|4515.92|4515.52|194
1631203270000|2021-09-09 16:01:10|||||||||613
1631203280000|2021-09-09 16:01:20|4515.67|4515.27|4515.67|4515.27|4515.67|4515.27|4515.67|4515.27|387
1631203290000|2021-09-09 16:01:30|4515.42|4515.02|4515.42|4515.02|4515.42|4515.02|4515.42|4515.02|201
1631203300000|2021-09-09 16:01:40|4515.67|4515.27|4515.42|4515.02|4515.67|4515.27|4515.42|4515.02|268
1631203310000|2021-09-09 16:01:50|4515.17|4514.77|4514.67|4514.27|4515.17|4514.77|4514.67|4514.27|565
1631203320000|2021-09-09 16:02:00|4514.42|4514.02|4514.92|4514.52|4514.92|4514.52|4514.17|4513.77|788
1631203330000|2021-09-09 16:02:10|4514.67|4514.27|4514.42|4514.02|4514.67|4514.27|4514.42|4514.02|507
1631203340000|2021-09-09 16:02:20|||||||||217
1631203350000|2021-09-09 16:02:30|4514.17|4513.77|4513.92|4513.52|4514.17|4513.77|4513.67|4513.27|656
1631203360000|2021-09-09 16:02:40|4514.17|4513.77|4514.42|4514.02|4514.42|4514.02|4514.17|4513.77|540
1631203370000|2021-09-09 16:02:50|||||||||74
1631203380000|2021-09-09 16:03:00|4514.17|4513.77|4513.67|4513.27|4514.17|4513.77|4513.67|4513.27|579
1631203390000|2021-09-09 16:03:10|4513.42|4513.02|4513.17|4512.77|4513.42|4513.02|4513.17|4512.77|756
1631203400000|2021-09-09 16:03:20|4512.92|4512.52|4512.92|4512.52|4513.17|4512.77|4512.92|4512.52|1055
1631203410000|2021-09-09 16:03:30|||||||||54
1631203420000|2021-09-09 16:03:40|||||||||87
1631203430000|2021-09-09 16:03:50|4513.17|4512.77|4513.17|4512.77|4513.17|4512.77|4512.92|4512.52|569
1631203440000|2021-09-09 16:04:00|4512.92|4512.52|4513.17|4512.77|4513.17|4512.77|4512.92|4512.52|706
1631203450000|2021-09-09 16:04:10|4512.92|4512.52|4513.17|4512.77|4513.17|4512.77|4512.67|4512.27|799
1631203460000|2021-09-09 16:04:20|4512.92|4512.52|4512.92|4512.52|4512.92|4512.52|4512.92|4512.52|130
1631203470000|2021-09-09 16:04:30|4512.67|4512.27|4512.67|4512.27|4512.92|4512.52|4512.67|4512.27|641
1631203480000|2021-09-09 16:04:40|4512.42|4512.02|4512.17|4511.77|4512.42|4512.02|4512.17|4511.77|829
1631203490000|2021-09-09 16:04:50|4511.92|4511.52|4511.42|4511.02|4511.92|4511.52|4511.17|4510.77|2654
1631203500000|2021-09-09 16:05:00|4511.67|4511.27|4511.67|4511.27|4512.17|4511.77|4511.67|4511.27|1338
1631203510000|2021-09-09 16:05:10|4511.92|4511.52|4512.17|4511.77|4512.17|4511.77|4511.67|4511.27|644
1631203520000|2021-09-09 16:05:20|4511.92|4511.52|4511.67|4511.27|4512.17|4511.77|4511.67|4511.27|441
1631203530000|2021-09-09 16:05:30|4511.92|4511.52|4512.17|4511.77|4512.17|4511.77|4511.42|4511.02|1142
1631203540000|2021-09-09 16:05:40|4511.92|4511.52|4511.67|4511.27|4512.17|4511.77|4511.42|4511.02|698
1631203550000|2021-09-09 16:05:50|4511.42|4511.02|4511.42|4511.02|4511.67|4511.27|4511.17|4510.77|1017
1631203560000|2021-09-09 16:06:00|4511.67|4511.27|4512.17|4511.77|4512.17|4511.77|4511.67|4511.27|379
1631203570000|2021-09-09 16:06:10|4511.92|4511.52|4511.42|4511.02|4511.92|4511.52|4511.42|4511.02|599
1631203580000|2021-09-09 16:06:20|4511.17|4510.77|4510.92|4510.52|4511.17|4510.77|4510.92|4510.52|643
1631203590000|2021-09-09 16:06:30|||||||||477
1631203600000|2021-09-09 16:06:40|4511.04|4510.64|4510.92|4510.52|4511.42|4511.02|4510.92|4510.52|532
1631203610000|2021-09-09 16:06:50|4511.17|4510.77|4510.92|4510.52|4511.17|4510.77|4510.92|4510.52|599
1631203620000|2021-09-09 16:07:00|4510.67|4510.27|4510.67|4510.27|4510.67|4510.27|4510.42|4510.02|480
1631203630000|2021-09-09 16:07:10|4510.92|4510.52|4510.67|4510.27|4510.92|4510.52|4510.67|4510.27|421
1631203640000|2021-09-09 16:07:20|4510.92|4510.52|4511.42|4511.02|4511.42|4511.02|4510.92|4510.52|329
1631203650000|2021-09-09 16:07:30|4511.67|4511.27|4511.67|4511.27|4511.92|4511.52|4511.67|4511.27|676
1631203660000|2021-09-09 16:07:40|4511.92|4511.52|4512.17|4511.77|4512.42|4512.02|4511.92|4511.52|502
1631203670000|2021-09-09 16:07:50|4512.42|4512.02|4512.17|4511.77|4512.42|4512.02|4512.17|4511.77|1432
1631203680000|2021-09-09 16:08:00|4511.92|4511.52|4512.42|4512.02|4512.42|4512.02|4511.92|4511.52|536
1631203690000|2021-09-09 16:08:10|4512.67|4512.27|4512.67|4512.27|4512.92|4512.52|4512.67|4512.27|652
1631203700000|2021-09-09 16:08:20|||||||||162
1631203710000|2021-09-09 16:08:30|4512.92|4512.52|4512.92|4512.52|4512.92|4512.52|4512.92|4512.52|596
1631203720000|2021-09-09 16:08:40|||||||||58
1631203730000|2021-09-09 16:08:50|4512.67|4512.27|4512.67|4512.27|4512.92|4512.52|4512.42|4512.02|355
1631203740000|2021-09-09 16:09:00|4512.92|4512.52|4512.92|4512.52|4512.92|4512.52|4512.92|4512.52|657
1631203750000|2021-09-09 16:09:10|4512.67|4512.27|4512.67|4512.27|4512.67|4512.27|4512.42|4512.02|592
1631203760000|2021-09-09 16:09:20|4513.17|4512.77|4512.92|4512.52|4513.17|4512.77|4512.92|4512.52|416
1631203770000|2021-09-09 16:09:30|||||||||556
1631203780000|2021-09-09 16:09:40|4513.17|4512.77|4513.17|4512.77|4513.17|4512.77|4513.17|4512.77|657
1631203790000|2021-09-09 16:09:50|4513.42|4513.02|4513.92|4513.52|4513.92|4513.52|4513.42|4513.02|834
1631203800000|2021-09-09 16:10:00|4513.67|4513.27|4513.67|4513.27|4513.67|4513.27|4513.42|4513.02|611
1631203810000|2021-09-09 16:10:10|4513.42|4513.02|4513.67|4513.27|4513.92|4513.52|4513.42|4513.02|669
1631203820000|2021-09-09 16:10:20|4513.92|4513.52|4513.67|4513.27|4513.92|4513.52|4513.67|4513.27|1193
1631203830000|2021-09-09 16:10:30|4513.92|4513.52|4513.67|4513.27|4513.92|4513.52|4513.67|4513.27|216
1631203840000|2021-09-09 16:10:40|4513.42|4513.02|4513.42|4513.02|4513.67|4513.27|4513.17|4512.77|406
1631203850000|2021-09-09 16:10:50|4513.17|4512.77|4513.17|4512.77|4513.17|4512.77|4512.92|4512.52|902
1631203860000|2021-09-09 16:11:00|4512.92|4512.52|4512.92|4512.52|4512.92|4512.52|4512.92|4512.52|233
1631203870000|2021-09-09 16:11:10|4512.67|4512.27|4512.92|4512.52|4512.92|4512.52|4512.67|4512.27|266
1631203880000|2021-09-09 16:11:20|4512.67|4512.27|4512.92|4512.52|4512.92|4512.52|4512.67|4512.27|265
1631203890000|2021-09-09 16:11:30|4513.17|4512.77|4512.92|4512.52|4513.17|4512.77|4512.92|4512.52|169
1631203900000|2021-09-09 16:11:40|4512.67|4512.27|4512.42|4512.02|4512.67|4512.27|4512.42|4512.02|321
1631203910000|2021-09-09 16:11:50|4512.17|4511.77|4512.42|4512.02|4512.42|4512.02|4511.92|4511.52|568
1631203920000|2021-09-09 16:12:00|4512.17|4511.77|4512.17|4511.77|4512.17|4511.77|4512.17|4511.77|1081
1631203930000|2021-09-09 16:12:10|4511.67|4511.27|4511.92|4511.52|4511.92|4511.52|4511.67|4511.27|319
1631203940000|2021-09-09 16:12:20|4512.17|4511.77|4512.17|4511.77|4512.17|4511.77|4511.92|4511.52|125
1631203950000|2021-09-09 16:12:30|4511.92|4511.52|4512.17|4511.77|4512.17|4511.77|4511.92|4511.52|133
1631203960000|2021-09-09 16:12:40|4512.42|4512.02|4511.67|4511.27|4512.42|4512.02|4511.67|4511.27|245
1631203970000|2021-09-09 16:12:50|4511.92|4511.52|4511.42|4511.02|4511.92|4511.52|4511.42|4511.02|155
1631203980000|2021-09-09 16:13:00|4511.67|4511.27|4511.92|4511.52|4511.92|4511.52|4511.67|4511.27|251
1631203990000|2021-09-09 16:13:10|4512.17|4511.77|4512.17|4511.77|4512.42|4512.02|4511.92|4511.52|220
1631204000000|2021-09-09 16:13:20|4512.42|4512.02|4512.42|4512.02|4512.67|4512.27|4512.42|4512.02|321
1631204010000|2021-09-09 16:13:30|4512.67|4512.27|4512.17|4511.77|4512.67|4512.27|4512.17|4511.77|183
1631204020000|2021-09-09 16:13:40|4512.42|4512.02|4511.92|4511.52|4512.42|4512.02|4511.92|4511.52|230
1631204030000|2021-09-09 16:13:50|4512.17|4511.77|4512.17|4511.77|4512.42|4512.02|4512.17|4511.77|164
1631204040000|2021-09-09 16:14:00|4512.42|4512.02|4512.92|4512.52|4512.92|4512.52|4512.42|4512.02|741
1631204050000|2021-09-09 16:14:10|4513.17|4512.77|4513.42|4513.02|4513.67|4513.27|4513.17|4512.77|1676
1631204060000|2021-09-09 16:14:20|||||||||223
1631204070000|2021-09-09 16:14:30|4513.67|4513.27|4513.42|4513.02|4513.67|4513.27|4513.42|4513.02|608
1631204080000|2021-09-09 16:14:40|4513.67|4513.27|4513.42|4513.02|4513.67|4513.27|4513.42|4513.02|1208
1631204090000|2021-09-09 16:14:50|||||||||131
1631204100000|2021-09-09 16:15:00|4513.17|4512.77|4513.17|4512.77|4513.17|4512.77|4512.92|4512.52|517
1631204110000|2021-09-09 16:15:10|4512.92|4512.52|4512.67|4512.27|4513.17|4512.77|4512.67|4512.27|228
1631204120000|2021-09-09 16:15:20|4512.42|4512.02|4512.67|4512.27|4512.67|4512.27|4512.42|4512.02|1337
1631204130000|2021-09-09 16:15:30|4512.42|4512.02|4512.17|4511.77|4512.42|4512.02|4512.17|4511.77|211
1631204140000|2021-09-09 16:15:40|4511.92|4511.52|4511.67|4511.27|4511.92|4511.52|4511.67|4511.27|225
1631204150000|2021-09-09 16:15:50|4511.42|4511.02|4511.42|4511.02|4511.67|4511.27|4511.42|4511.02|286
1631204160000|2021-09-09 16:16:00|4511.67|4511.27|4511.42|4511.02|4511.67|4511.27|4511.17|4510.77|400
1631204170000|2021-09-09 16:16:10|4511.17|4510.77|4511.17|4510.77|4511.42|4511.02|4511.17|4510.77|246
1631204180000|2021-09-09 16:16:20|4510.92|4510.52|4511.42|4511.02|4511.42|4511.02|4510.92|4510.52|401
1631204190000|2021-09-09 16:16:30|4511.67|4511.27|4511.92|4511.52|4511.92|4511.52|4511.67|4511.27|240
1631204200000|2021-09-09 16:16:40|4511.67|4511.27|4511.67|4511.27|4511.67|4511.27|4511.67|4511.27|540
1631204210000|2021-09-09 16:16:50|4511.17|4510.77|4511.17|4510.77|4511.17|4510.77|4511.17|4510.77|198
1631204220000|2021-09-09 16:17:00|4510.92|4510.52|4510.42|4510.02|4510.92|4510.52|4510.42|4510.02|983
1631204230000|2021-09-09 16:17:10|4510.67|4510.27|4510.42|4510.02|4510.67|4510.27|4510.42|4510.02|994
1631204240000|2021-09-09 16:17:20|4510.67|4510.27|4509.92|4509.52|4510.67|4510.27|4509.92|4509.52|555
1631204250000|2021-09-09 16:17:30|4510.17|4509.77|4509.67|4509.27|4510.17|4509.77|4509.67|4509.27|838
1631204260000|2021-09-09 16:17:40|4509.92|4509.52|4509.92|4509.52|4510.17|4509.77|4509.92|4509.52|410
1631204270000|2021-09-09 16:17:50|4509.67|4509.27|4509.92|4509.52|4509.92|4509.52|4509.67|4509.27|348
1631204280000|2021-09-09 16:18:00|4510.17|4509.77|4510.42|4510.02|4510.92|4510.52|4510.17|4509.77|473
1631204290000|2021-09-09 16:18:10|4510.67|4510.27|4510.42|4510.02|4510.67|4510.27|4510.42|4510.02|469
1631204300000|2021-09-09 16:18:20|4510.67|4510.27|4510.92|4510.52|4510.92|4510.52|4510.67|4510.27|314
1631204310000|2021-09-09 16:18:30|4510.67|4510.27|4510.67|4510.27|4510.92|4510.52|4510.42|4510.02|243
1631204320000|2021-09-09 16:18:40|4510.42|4510.02|4509.92|4509.52|4510.42|4510.02|4509.92|4509.52|427
1631204330000|2021-09-09 16:18:50|4510.17|4509.77|4510.42|4510.02|4510.42|4510.02|4509.92|4509.52|275
1631204340000|2021-09-09 16:19:00|4510.67|4510.27|4510.67|4510.27|4510.67|4510.27|4510.42|4510.02|1331
1631204350000|2021-09-09 16:19:10|4510.92|4510.52|4510.92|4510.52|4510.92|4510.52|4510.92|4510.52|221
1631204360000|2021-09-09 16:19:20|4511.17|4510.77|4511.42|4511.02|4511.67|4511.27|4511.17|4510.77|590
1631204370000|2021-09-09 16:19:30|4511.67|4511.27|4511.67|4511.27|4511.67|4511.27|4511.67|4511.27|8319
1631204380000|2021-09-09 16:19:40|4511.92|4511.52|4512.17|4511.77|4512.17|4511.77|4511.92|4511.52|590
1631204390000|2021-09-09 16:19:50|4512.42|4512.02|4512.67|4512.27|4512.67|4512.27|4512.42|4512.02|379
1631204400000|2021-09-09 16:20:00|4512.92|4512.52|4512.92|4512.52|4512.92|4512.52|4512.67|4512.27|441
1631204410000|2021-09-09 16:20:10|4512.79|4512.39|4513.17|4512.77|4513.17|4512.77|4512.67|4512.27|196
1631204420000|2021-09-09 16:20:20|4513.42|4513.02|4512.92|4512.52|4513.42|4513.02|4512.67|4512.27|464
1631204430000|2021-09-09 16:20:30|4513.17|4512.77|4513.17|4512.77|4513.17|4512.77|4512.92|4512.52|528
1631204440000|2021-09-09 16:20:40|4512.92|4512.52|4513.17|4512.77|4513.17|4512.77|4512.92|4512.52|142
1631204450000|2021-09-09 16:20:50|4512.92|4512.52|4513.42|4513.02|4513.42|4513.02|4512.92|4512.52|612
1631204460000|2021-09-09 16:21:00|4513.17|4512.77|4512.92|4512.52|4513.17|4512.77|4512.92|4512.52|453
1631204470000|2021-09-09 16:21:10|4512.67|4512.27|4512.92|4512.52|4512.92|4512.52|4512.67|4512.27|265
1631204480000|2021-09-09 16:21:20|4513.17|4512.77|4512.92|4512.52|4513.17|4512.77|4512.67|4512.27|197
1631204490000|2021-09-09 16:21:30|4512.67|4512.27|4512.92|4512.52|4512.92|4512.52|4512.67|4512.27|244
1631204500000|2021-09-09 16:21:40|||||||||179
1631204510000|2021-09-09 16:21:50|4512.67|4512.27|4512.67|4512.27|4512.67|4512.27|4512.67|4512.27|130
1631204520000|2021-09-09 16:22:00|4512.92|4512.52|4513.17|4512.77|4513.42|4513.02|4512.92|4512.52|468
1631204530000|2021-09-09 16:22:10|4512.92|4512.52|4512.92|4512.52|4513.17|4512.77|4512.92|4512.52|242
1631204540000|2021-09-09 16:22:20|4513.17|4512.77|4512.92|4512.52|4513.17|4512.77|4512.92|4512.52|95
1631204550000|2021-09-09 16:22:30|4512.67|4512.27|4512.42|4512.02|4512.67|4512.27|4512.42|4512.02|287
1631204560000|2021-09-09 16:22:40|4512.17|4511.77|4512.67|4512.27|4512.67|4512.27|4512.17|4511.77|268
1631204570000|2021-09-09 16:22:50|4512.92|4512.52|4512.92|4512.52|4512.92|4512.52|4512.67|4512.27|131
1631204580000|2021-09-09 16:23:00|4513.17|4512.77|4513.42|4513.02|4513.42|4513.02|4513.17|4512.77|205
1631204590000|2021-09-09 16:23:10|4513.17|4512.77|4513.17|4512.77|4513.42|4513.02|4513.17|4512.77|1251
1631204600000|2021-09-09 16:23:20|4513.42|4513.02|4513.42|4513.02|4513.42|4513.02|4513.17|4512.77|223
1631204610000|2021-09-09 16:23:30|4513.17|4512.77|4513.17|4512.77|4513.42|4513.02|4513.17|4512.77|163
1631204620000|2021-09-09 16:23:40|4512.92|4512.52|4513.17|4512.77|4513.17|4512.77|4512.92|4512.52|759
1631204630000|2021-09-09 16:23:50|4512.92|4512.52|4513.17|4512.77|4513.17|4512.77|4512.92|4512.52|261
1631204640000|2021-09-09 16:24:00|4512.92|4512.52|4512.67|4512.27|4512.92|4512.52|4512.67|4512.27|259
1631204650000|2021-09-09 16:24:10|4512.92|4512.52|4512.92|4512.52|4512.92|4512.52|4512.92|4512.52|842
1631204660000|2021-09-09 16:24:20|||||||||16
1631204670000|2021-09-09 16:24:30|4513.17|4512.77|4512.92|4512.52|4513.17|4512.77|4512.92|4512.52|232
1631204680000|2021-09-09 16:24:40|4512.67|4512.27|4512.67|4512.27|4512.67|4512.27|4512.67|4512.27|111
1631204690000|2021-09-09 16:24:50|4512.42|4512.02|4512.42|4512.02|4512.42|4512.02|4512.17|4511.77|208
1631204700000|2021-09-09 16:25:00|4512.67|4512.27|4512.67|4512.27|4512.67|4512.27|4512.67|4512.27|486
1631204710000|2021-09-09 16:25:10|4512.42|4512.02|4512.67|4512.27|4512.67|4512.27|4512.42|4512.02|346
1631204720000|2021-09-09 16:25:20|4512.92|4512.52|4513.17|4512.77|4513.17|4512.77|4512.92|4512.52|245
1631204730000|2021-09-09 16:25:30|||||||||170
1631204740000|2021-09-09 16:25:40|4512.92|4512.52|4512.92|4512.52|4513.17|4512.77|4512.92|4512.52|211
1631204750000|2021-09-09 16:25:50|4512.67|4512.27|4513.42|4513.02|4513.42|4513.02|4512.67|4512.27|164
1631204760000|2021-09-09 16:26:00|4513.67|4513.27|4512.92|4512.52|4513.67|4513.27|4512.92|4512.52|317
1631204770000|2021-09-09 16:26:10|4512.67|4512.27|4512.92|4512.52|4512.92|4512.52|4512.67|4512.27|174
1631204780000|2021-09-09 16:26:20|4512.67|4512.27|4512.92|4512.52|4512.92|4512.52|4512.67|4512.27|618
1631204790000|2021-09-09 16:26:30|4512.67|4512.27|4512.67|4512.27|4512.67|4512.27|4512.67|4512.27|100
1631204800000|2021-09-09 16:26:40|4512.92|4512.52|4512.67|4512.27|4512.92|4512.52|4512.67|4512.27|229
1631204810000|2021-09-09 16:26:50|4512.92|4512.52|4513.17|4512.77|4513.17|4512.77|4512.67|4512.27|253
1631204820000|2021-09-09 16:27:00|4513.42|4513.02|4512.67|4512.27|4513.42|4513.02|4512.67|4512.27|167
1631204830000|2021-09-09 16:27:10|4512.42|4512.02|4512.42|4512.02|4512.42|4512.02|4512.42|4512.02|366
1631204840000|2021-09-09 16:27:20|||||||||176
1631204850000|2021-09-09 16:27:30|4512.54|4512.14|4512.42|4512.02|4512.67|4512.27|4512.42|4512.02|784
1631204860000|2021-09-09 16:27:40|4512.67|4512.27|4512.92|4512.52|4512.92|4512.52|4512.67|4512.27|300
1631204870000|2021-09-09 16:27:50|4512.67|4512.27|4512.67|4512.27|4512.92|4512.52|4512.67|4512.27|51
1631204880000|2021-09-09 16:28:00|||||||||361
1631204890000|2021-09-09 16:28:10|4512.42|4512.02|4512.67|4512.27|4512.92|4512.52|4512.42|4512.02|157
1631204900000|2021-09-09 16:28:20|||||||||23
1631204910000|2021-09-09 16:28:30|4512.92|4512.52|4512.92|4512.52|4512.92|4512.52|4512.67|4512.27|195
1631204920000|2021-09-09 16:28:40|4512.67|4512.27|4512.67|4512.27|4512.67|4512.27|4512.67|4512.27|864
1631204930000|2021-09-09 16:28:50|4512.42|4512.02|4512.92|4512.52|4512.92|4512.52|4512.42|4512.02|129
1631204940000|2021-09-09 16:29:00|4512.67|4512.27|4512.42|4512.02|4512.67|4512.27|4512.17|4511.77|544
1631204950000|2021-09-09 16:29:10|4512.17|4511.77|4512.17|4511.77|4512.42|4512.02|4512.17|4511.77|119
1631204960000|2021-09-09 16:29:20|4512.42|4512.02|4511.92|4511.52|4512.42|4512.02|4511.92|4511.52|1067
1631204970000|2021-09-09 16:29:30|4511.67|4511.27|4512.17|4511.77|4512.17|4511.77|4511.67|4511.27|409
1631204980000|2021-09-09 16:29:40|4511.92|4511.52|4512.17|4511.77|4512.17|4511.77|4511.92|4511.52|371
1631204990000|2021-09-09 16:29:50|4512.04|4511.64|4512.42|4512.02|4512.42|4512.02|4512.04|4511.64|291
1631205000000|2021-09-09 16:30:00|4512.17|4511.77|4512.17|4511.77|4512.17|4511.77|4511.92|4511.52|355
1631205010000|2021-09-09 16:30:10|4511.92|4511.52|4512.17|4511.77|4512.17|4511.77|4511.92|4511.52|530
1631205020000|2021-09-09 16:30:20|4511.92|4511.52|4511.67|4511.27|4511.92|4511.52|4511.67|4511.27|336
1631205030000|2021-09-09 16:30:30|4511.92|4511.52|4511.92|4511.52|4511.92|4511.52|4511.92|4511.52|161
1631205040000|2021-09-09 16:30:40|4512.17|4511.77|4510.92|4510.52|4512.17|4511.77|4510.92|4510.52|525
1631205050000|2021-09-09 16:30:50|4510.67|4510.27|4510.42|4510.02|4510.67|4510.27|4510.17|4509.77|944
1631205060000|2021-09-09 16:31:00|4510.17|4509.77|4509.67|4509.27|4510.17|4509.77|4509.67|4509.27|740
1631205070000|2021-09-09 16:31:10|4509.92|4509.52|4510.67|4510.27|4510.67|4510.27|4509.67|4509.27|387
1631205080000|2021-09-09 16:31:20|4510.92|4510.52|4511.17|4510.77|4511.17|4510.77|4510.92|4510.52|383
1631205090000|2021-09-09 16:31:30|4510.92|4510.52|4511.17|4510.77|4511.17|4510.77|4510.67|4510.27|176
1631205100000|2021-09-09 16:31:40|4511.29|4510.89|4510.92|4510.52|4511.42|4511.02|4510.67|4510.27|323
1631205110000|2021-09-09 16:31:50|4511.17|4510.77|4511.42|4511.02|4511.42|4511.02|4510.92|4510.52|368
1631205120000|2021-09-09 16:32:00|4511.67|4511.27|4511.67|4511.27|4511.92|4511.52|4511.67|4511.27|314
1631205130000|2021-09-09 16:32:10|4511.92|4511.52|4512.42|4512.02|4512.42|4512.02|4511.92|4511.52|426
1631205140000|2021-09-09 16:32:20|4512.17|4511.77|4512.67|4512.27|4512.67|4512.27|4512.17|4511.77|772
1631205150000|2021-09-09 16:32:30|4512.92|4512.52|4512.42|4512.02|4513.17|4512.77|4512.42|4512.02|517
1631205160000|2021-09-09 16:32:40|||||||||110
1631205170000|2021-09-09 16:32:50|4512.67|4512.27|4512.42|4512.02|4512.67|4512.27|4512.42|4512.02|126
1631205180000|2021-09-09 16:33:00|||||||||83
1631205190000|2021-09-09 16:33:10|4512.17|4511.77|4512.92|4512.52|4512.92|4512.52|4512.17|4511.77|470
1631205200000|2021-09-09 16:33:20|4512.67|4512.27|4513.17|4512.77|4513.17|4512.77|4512.42|4512.02|209
1631205210000|2021-09-09 16:33:30|4512.92|4512.52|4513.17|4512.77|4513.17|4512.77|4512.92|4512.52|244
1631205220000|2021-09-09 16:33:40|4512.92|4512.52|4513.17|4512.77|4513.17|4512.77|4512.92|4512.52|325
1631205230000|2021-09-09 16:33:50|||||||||30
1631205240000|2021-09-09 16:34:00|4513.42|4513.02|4513.92|4513.52|4513.92|4513.52|4513.17|4512.77|904
1631205250000|2021-09-09 16:34:10|4513.67|4513.27|4513.67|4513.27|4513.67|4513.27|4513.42|4513.02|413
1631205260000|2021-09-09 16:34:20|4513.92|4513.52|4513.92|4513.52|4513.92|4513.52|4513.67|4513.27|364
1631205270000|2021-09-09 16:34:30|4513.67|4513.27|4513.67|4513.27|4513.67|4513.27|4513.42|4513.02|749
1631205280000|2021-09-09 16:34:40|4513.42|4513.02|4513.42|4513.02|4513.42|4513.02|4513.42|4513.02|249
1631205290000|2021-09-09 16:34:50|4513.67|4513.27|4513.92|4513.52|4513.92|4513.52|4513.67|4513.27|148
1631205300000|2021-09-09 16:35:00|4514.17|4513.77|4514.67|4514.27|4514.67|4514.27|4514.17|4513.77|741
1631205310000|2021-09-09 16:35:10|4514.92|4514.52|4514.92|4514.52|4514.92|4514.52|4514.67|4514.27|609
1631205320000|2021-09-09 16:35:20|4514.67|4514.27|4514.67|4514.27|4514.92|4514.52|4514.67|4514.27|282
1631205330000|2021-09-09 16:35:30|4514.92|4514.52|4514.92|4514.52|4514.92|4514.52|4514.92|4514.52|227
1631205340000|2021-09-09 16:35:40|4515.17|4514.77|4515.42|4515.02|4515.42|4515.02|4515.17|4514.77|393
1631205350000|2021-09-09 16:35:50|4515.67|4515.27|4515.67|4515.27|4515.67|4515.27|4515.42|4515.02|769
1631205360000|2021-09-09 16:36:00|||||||||178
1631205370000|2021-09-09 16:36:10|4515.42|4515.02|4515.17|4514.77|4515.42|4515.02|4515.17|4514.77|411
1631205380000|2021-09-09 16:36:20|4515.42|4515.02|4515.42|4515.02|4515.67|4515.27|4515.17|4514.77|236
1631205390000|2021-09-09 16:36:30|4515.17|4514.77|4515.17|4514.77|4515.17|4514.77|4514.92|4514.52|564
1631205400000|2021-09-09 16:36:40|4514.92|4514.52|4515.17|4514.77|4515.17|4514.77|4514.92|4514.52|116
1631205410000|2021-09-09 16:36:50|4515.42|4515.02|4515.42|4515.02|4515.42|4515.02|4515.42|4515.02|150
1631205420000|2021-09-09 16:37:00|||||||||68
1631205430000|2021-09-09 16:37:10|||||||||93
1631205440000|2021-09-09 16:37:20|4515.17|4514.77|4515.42|4515.02|4515.42|4515.02|4515.17|4514.77|227
1631205450000|2021-09-09 16:37:30|4515.17|4514.77|4515.17|4514.77|4515.42|4515.02|4515.17|4514.77|170
1631205460000|2021-09-09 16:37:40|4515.42|4515.02|4515.17|4514.77|4515.42|4515.02|4515.17|4514.77|274
1631205470000|2021-09-09 16:37:50|||||||||52
1631205480000|2021-09-09 16:38:00|4515.42|4515.02|4514.92|4514.52|4515.42|4515.02|4514.92|4514.52|396
1631205490000|2021-09-09 16:38:10|4515.17|4514.77|4514.92|4514.52|4515.17|4514.77|4514.92|4514.52|193
1631205500000|2021-09-09 16:38:20|4515.17|4514.77|4514.92|4514.52|4515.17|4514.77|4514.92|4514.52|128
1631205510000|2021-09-09 16:38:30|||||||||84
1631205520000|2021-09-09 16:38:40|4515.17|4514.77|4515.17|4514.77|4515.17|4514.77|4515.17|4514.77|80
1631205530000|2021-09-09 16:38:50|||||||||13
1631205540000|2021-09-09 16:39:00|||||||||83
1631205550000|2021-09-09 16:39:10|4514.92|4514.52|4515.17|4514.77|4515.17|4514.77|4514.92|4514.52|244
1631205560000|2021-09-09 16:39:20|4514.92|4514.52|4515.17|4514.77|4515.17|4514.77|4514.92|4514.52|128
1631205570000|2021-09-09 16:39:30|4514.92|4514.52|4515.17|4514.77|4515.17|4514.77|4514.92|4514.52|97
1631205580000|2021-09-09 16:39:40|4515.42|4515.02|4515.42|4515.02|4515.42|4515.02|4515.42|4515.02|137
1631205590000|2021-09-09 16:39:50|4515.17|4514.77|4515.42|4515.02|4515.42|4515.02|4515.17|4514.77|117
1631205600000|2021-09-09 16:40:00|4515.55|4515.15|4515.55|4515.15|4515.8|4515.4|4515.3|4514.9|150
1631205610000|2021-09-09 16:40:10|4515.8|4515.4|4515.8|4515.4|4515.8|4515.4|4515.55|4515.15|157
1631205620000|2021-09-09 16:40:20|4516.05|4515.65|4515.8|4515.4|4516.05|4515.65|4515.8|4515.4|503
1631205630000|2021-09-09 16:40:30|||||||||18
1631205640000|2021-09-09 16:40:40|4515.55|4515.15|4515.3|4514.9|4515.55|4515.15|4515.3|4514.9|229
1631205650000|2021-09-09 16:40:50|4515.05|4514.65|4515.05|4514.65|4515.05|4514.65|4515.05|4514.65|125
1631205660000|2021-09-09 16:41:00|||||||||81
1631205670000|2021-09-09 16:41:10|4515.3|4514.9|4515.05|4514.65|4515.3|4514.9|4515.05|4514.65|277
1631205680000|2021-09-09 16:41:20|4514.8|4514.4|4515.05|4514.65|4515.05|4514.65|4514.8|4514.4|222
1631205690000|2021-09-09 16:41:30|||||||||63
1631205700000|2021-09-09 16:41:40|4514.8|4514.4|4514.8|4514.4|4514.8|4514.4|4514.8|4514.4|141
1631205710000|2021-09-09 16:41:50|||||||||203
1631205720000|2021-09-09 16:42:00|4515.05|4514.65|4515.05|4514.65|4515.05|4514.65|4514.8|4514.4|191
1631205730000|2021-09-09 16:42:10|4515.3|4514.9|4515.05|4514.65|4515.3|4514.9|4515.05|4514.65|143
1631205740000|2021-09-09 16:42:20|||||||||40
1631205750000|2021-09-09 16:42:30|4514.8|4514.4|4515.05|4514.65|4515.05|4514.65|4514.8|4514.4|86
1631205760000|2021-09-09 16:42:40|4514.8|4514.4|4514.8|4514.4|4514.8|4514.4|4514.8|4514.4|163
1631205770000|2021-09-09 16:42:50|4514.55|4514.15|4514.55|4514.15|4514.8|4514.4|4514.55|4514.15|112
1631205780000|2021-09-09 16:43:00|4514.3|4513.9|4514.3|4513.9|4514.3|4513.9|4514.3|4513.9|105
1631205790000|2021-09-09 16:43:10|4514.05|4513.65|4514.3|4513.9|4514.3|4513.9|4514.05|4513.65|145
1631205800000|2021-09-09 16:43:20|4514.55|4514.15|4514.55|4514.15|4514.55|4514.15|4514.55|4514.15|191
1631205810000|2021-09-09 16:43:30|4514.8|4514.4|4514.55|4514.15|4514.8|4514.4|4514.55|4514.15|98
1631205820000|2021-09-09 16:43:40|4514.8|4514.4|4514.55|4514.15|4514.8|4514.4|4514.55|4514.15|62
1631205830000|2021-09-09 16:43:50|4515.05|4514.65|4515.05|4514.65|4515.05|4514.65|4514.8|4514.4|124
1631205840000|2021-09-09 16:44:00|4515.3|4514.9|4515.05|4514.65|4515.3|4514.9|4515.05|4514.65|225
1631205850000|2021-09-09 16:44:10|4514.8|4514.4|4515.05|4514.65|4515.05|4514.65|4514.8|4514.4|156
1631205860000|2021-09-09 16:44:20|||||||||98
1631205870000|2021-09-09 16:44:30|||||||||10
1631205880000|2021-09-09 16:44:40|||||||||104
1631205890000|2021-09-09 16:44:50|4515.3|4514.9|4515.3|4514.9|4515.3|4514.9|4515.3|4514.9|182
1631205900000|2021-09-09 16:45:00|4515.55|4515.15|4515.3|4514.9|4515.55|4515.15|4515.05|4514.65|357
1631205910000|2021-09-09 16:45:10|||||||||49
1631205920000|2021-09-09 16:45:20|4515.05|4514.65|4515.05|4514.65|4515.3|4514.9|4515.05|4514.65|313
1631205930000|2021-09-09 16:45:30|||||||||33
1631205940000|2021-09-09 16:45:40|4514.8|4514.4|4514.8|4514.4|4514.8|4514.4|4514.8|4514.4|129
1631205950000|2021-09-09 16:45:50|||||||||88
1631205960000|2021-09-09 16:46:00|4514.55|4514.15|4514.8|4514.4|4514.8|4514.4|4514.55|4514.15|132
1631205970000|2021-09-09 16:46:10|4514.55|4514.15|4515.05|4514.65|4515.05|4514.65|4514.55|4514.15|134
1631205980000|2021-09-09 16:46:20|4514.8|4514.4|4514.8|4514.4|4515.05|4514.65|4514.8|4514.4|175
1631205990000|2021-09-09 16:46:30|4514.92|4514.52|4515.05|4514.65|4515.05|4514.65|4514.8|4514.4|154
1631206000000|2021-09-09 16:46:40|4515.3|4514.9|4515.05|4514.65|4515.3|4514.9|4515.05|4514.65|112
1631206010000|2021-09-09 16:46:50|||||||||14
1631206020000|2021-09-09 16:47:00|4514.8|4514.4|4514.8|4514.4|4514.8|4514.4|4514.8|4514.4|196
1631206030000|2021-09-09 16:47:10|||||||||14
1631206040000|2021-09-09 16:47:20|||||||||41
1631206050000|2021-09-09 16:47:30|4514.67|4514.27|4514.55|4514.15|4514.67|4514.27|4514.55|4514.15|363
1631206060000|2021-09-09 16:47:40|||||||||49
1631206070000|2021-09-09 16:47:50|4514.8|4514.4|4514.8|4514.4|4514.8|4514.4|4514.8|4514.4|179
1631206080000|2021-09-09 16:48:00|4514.55|4514.15|4514.55|4514.15|4514.55|4514.15|4514.55|4514.15|65
1631206090000|2021-09-09 16:48:10|4514.3|4513.9|4514.3|4513.9|4514.3|4513.9|4514.3|4513.9|93
1631206100000|2021-09-09 16:48:20|4514.55|4514.15|4514.8|4514.4|4514.8|4514.4|4514.55|4514.15|300
1631206110000|2021-09-09 16:48:30|4515.05|4514.65|4514.8|4514.4|4515.05|4514.65|4514.8|4514.4|385
1631206120000|2021-09-09 16:48:40|4514.55|4514.15|4514.55|4514.15|4514.8|4514.4|4514.55|4514.15|372
1631206130000|2021-09-09 16:48:50|4514.8|4514.4|4514.55|4514.15|4514.8|4514.4|4514.55|4514.15|80
1631206140000|2021-09-09 16:49:00|4514.8|4514.4|4514.55|4514.15|4514.8|4514.4|4514.55|4514.15|90
1631206150000|2021-09-09 16:49:10|4514.8|4514.4|4514.8|4514.4|4514.8|4514.4|4514.8|4514.4|73
1631206160000|2021-09-09 16:49:20|4514.55|4514.15|4514.8|4514.4|4514.8|4514.4|4514.55|4514.15|85
1631206170000|2021-09-09 16:49:30|||||||||28
1631206180000|2021-09-09 16:49:40|4515.05|4514.65|4515.05|4514.65|4515.05|4514.65|4514.8|4514.4|138
1631206190000|2021-09-09 16:49:50|||||||||29
1631206200000|2021-09-09 16:50:00|4515.3|4514.9|4515.3|4514.9|4515.3|4514.9|4515.05|4514.65|254
1631206210000|2021-09-09 16:50:10|4515.05|4514.65|4515.05|4514.65|4515.05|4514.65|4515.05|4514.65|139
1631206220000|2021-09-09 16:50:20|||||||||55
1631206230000|2021-09-09 16:50:30|||||||||101
1631206240000|2021-09-09 16:50:40|4514.8|4514.4|4515.05|4514.65|4515.05|4514.65|4514.8|4514.4|150
1631206250000|2021-09-09 16:50:50|||||||||20
1631206260000|2021-09-09 16:51:00|4514.8|4514.4|4514.55|4514.15|4514.8|4514.4|4514.55|4514.15|114
1631206270000|2021-09-09 16:51:10|4514.8|4514.4|4514.55|4514.15|4514.8|4514.4|4514.55|4514.15|137
1631206280000|2021-09-09 16:51:20|||||||||214
1631206290000|2021-09-09 16:51:30|4514.3|4513.9|4514.3|4513.9|4514.3|4513.9|4514.3|4513.9|139
1631206300000|2021-09-09 16:51:40|4514.55|4514.15|4514.55|4514.15|4514.55|4514.15|4514.55|4514.15|345
1631206310000|2021-09-09 16:51:50|||||||||503
1631206320000|2021-09-09 16:52:00|4514.3|4513.9|4514.3|4513.9|4514.3|4513.9|4514.3|4513.9|311
1631206330000|2021-09-09 16:52:10|||||||||121
1631206340000|2021-09-09 16:52:20|4514.05|4513.65|4514.05|4513.65|4514.05|4513.65|4514.05|4513.65|227
1631206350000|2021-09-09 16:52:30|4513.8|4513.4|4513.55|4513.15|4513.8|4513.4|4513.55|4513.15|791
1631206360000|2021-09-09 16:52:40|||||||||394
1631206370000|2021-09-09 16:52:50|||||||||9
1631206380000|2021-09-09 16:53:00|4513.3|4512.9|4513.55|4513.15|4513.55|4513.15|4513.3|4512.9|514
1631206390000|2021-09-09 16:53:10|4513.3|4512.9|4513.55|4513.15|4513.55|4513.15|4513.3|4512.9|547
1631206400000|2021-09-09 16:53:20|4513.8|4513.4|4513.8|4513.4|4514.05|4513.65|4513.55|4513.15|339
1631206410000|2021-09-09 16:53:30|||||||||96
1631206420000|2021-09-09 16:53:40|4513.55|4513.15|4513.8|4513.4|4513.8|4513.4|4513.55|4513.15|284
1631206430000|2021-09-09 16:53:50|4513.55|4513.15|4513.8|4513.4|4513.8|4513.4|4513.55|4513.15|665
1631206440000|2021-09-09 16:54:00|4514.05|4513.65|4513.55|4513.15|4514.05|4513.65|4513.55|4513.15|560
1631206450000|2021-09-09 16:54:10|4513.8|4513.4|4513.8|4513.4|4514.05|4513.65|4513.8|4513.4|200
1631206460000|2021-09-09 16:54:20|4513.55|4513.15|4513.55|4513.15|4513.55|4513.15|4513.55|4513.15|185
1631206470000|2021-09-09 16:54:30|4513.8|4513.4|4513.55|4513.15|4513.8|4513.4|4513.55|4513.15|271
1631206480000|2021-09-09 16:54:40|4513.3|4512.9|4513.55|4513.15|4513.55|4513.15|4513.3|4512.9|276
1631206490000|2021-09-09 16:54:50|4513.3|4512.9|4513.3|4512.9|4513.3|4512.9|4513.3|4512.9|53
1631206500000|2021-09-09 16:55:00|4513.55|4513.15|4513.05|4512.65|4513.55|4513.15|4513.05|4512.65|253
1631206510000|2021-09-09 16:55:10|4512.8|4512.4|4513.05|4512.65|4513.05|4512.65|4512.8|4512.4|451
1631206520000|2021-09-09 16:55:20|4512.92|4512.52|4512.3|4511.9|4512.92|4512.52|4512.3|4511.9|296
1631206530000|2021-09-09 16:55:30|4512.05|4511.65|4512.05|4511.65|4512.05|4511.65|4512.05|4511.65|552
1631206540000|2021-09-09 16:55:40|4512.3|4511.9|4512.55|4512.15|4512.55|4512.15|4512.3|4511.9|417
1631206550000|2021-09-09 16:55:50|4512.8|4512.4|4513.05|4512.65|4513.05|4512.65|4512.8|4512.4|207
1631206560000|2021-09-09 16:56:00|4513.3|4512.9|4513.05|4512.65|4513.3|4512.9|4513.05|4512.65|179
1631206570000|2021-09-09 16:56:10|4512.8|4512.4|4512.55|4512.15|4512.8|4512.4|4512.55|4512.15|1089
1631206580000|2021-09-09 16:56:20|4512.3|4511.9|4512.3|4511.9|4512.3|4511.9|4512.05|4511.65|314
1631206590000|2021-09-09 16:56:30|4512.05|4511.65|4511.8|4511.4|4512.05|4511.65|4511.8|4511.4|539
1631206600000|2021-09-09 16:56:40|4511.55|4511.15|4511.8|4511.4|4511.8|4511.4|4511.55|4511.15|264
1631206610000|2021-09-09 16:56:50|4511.55|4511.15|4511.8|4511.4|4511.8|4511.4|4511.55|4511.15|795
1631206620000|2021-09-09 16:57:00|4511.3|4510.9|4511.3|4510.9|4511.3|4510.9|4511.05|4510.65|582
1631206630000|2021-09-09 16:57:10|4511.55|4511.15|4511.8|4511.4|4511.8|4511.4|4511.55|4511.15|314
1631206640000|2021-09-09 16:57:20|4511.55|4511.15|4511.55|4511.15|4511.55|4511.15|4511.3|4510.9|316
1631206650000|2021-09-09 16:57:30|4511.8|4511.4|4511.8|4511.4|4511.8|4511.4|4511.55|4511.15|329
1631206660000|2021-09-09 16:57:40|4512.05|4511.65|4512.05|4511.65|4512.3|4511.9|4512.05|4511.65|1382
1631206670000|2021-09-09 16:57:50|4512.3|4511.9|4512.3|4511.9|4512.3|4511.9|4511.8|4511.4|251
1631206680000|2021-09-09 16:58:00|4512.05|4511.65|4512.55|4512.15|4512.55|4512.15|4512.05|4511.65|328
1631206690000|2021-09-09 16:58:10|4512.8|4512.4|4512.55|4512.15|4512.8|4512.4|4512.55|4512.15|454
1631206700000|2021-09-09 16:58:20|4512.8|4512.4|4512.55|4512.15|4512.8|4512.4|4512.55|4512.15|49
1631206710000|2021-09-09 16:58:30|4512.3|4511.9|4512.3|4511.9|4512.55|4512.15|4512.3|4511.9|708
1631206720000|2021-09-09 16:58:40|4512.05|4511.65|4512.05|4511.65|4512.05|4511.65|4512.05|4511.65|110
1631206730000|2021-09-09 16:58:50|4511.8|4511.4|4512.05|4511.65|4512.05|4511.65|4511.8|4511.4|189
1631206740000|2021-09-09 16:59:00|4511.8|4511.4|4512.05|4511.65|4512.05|4511.65|4511.8|4511.4|165
1631206750000|2021-09-09 16:59:10|4511.92|4511.52|4512.05|4511.65|4512.05|4511.65|4511.8|4511.4|52
1631206760000|2021-09-09 16:59:20|4511.8|4511.4|4511.55|4511.15|4512.05|4511.65|4511.55|4511.15|457
1631206770000|2021-09-09 16:59:30|4511.3|4510.9|4511.3|4510.9|4511.55|4511.15|4511.3|4510.9|519
1631206780000|2021-09-09 16:59:40|4511.05|4510.65|4511.05|4510.65|4511.05|4510.65|4511.05|4510.65|279
1631206790000|2021-09-09 16:59:50|4511.3|4510.9|4511.05|4510.65|4511.3|4510.9|4510.8|4510.4|640
1631206800000|2021-09-09 17:00:00|4511.3|4510.9|4511.3|4510.9|4511.3|4510.9|4511.05|4510.65|517
1631206810000|2021-09-09 17:00:10|4511.05|4510.65|4511.8|4511.4|4511.8|4511.4|4511.05|4510.65|301
1631206820000|2021-09-09 17:00:20|4511.55|4511.15|4511.55|4511.15|4511.55|4511.15|4511.55|4511.15|179
1631206830000|2021-09-09 17:00:30|4511.3|4510.9|4511.8|4511.4|4511.8|4511.4|4511.3|4510.9|258
1631206840000|2021-09-09 17:00:40|4511.55|4511.15|4511.8|4511.4|4511.8|4511.4|4511.55|4511.15|84
1631206850000|2021-09-09 17:00:50|4511.67|4511.27|4511.8|4511.4|4512.05|4511.65|4511.67|4511.27|179
1631206860000|2021-09-09 17:01:00|4512.05|4511.65|4512.05|4511.65|4512.05|4511.65|4512.05|4511.65|279
1631206870000|2021-09-09 17:01:10|4512.3|4511.9|4512.05|4511.65|4512.3|4511.9|4512.05|4511.65|99
1631206880000|2021-09-09 17:01:20|4512.3|4511.9|4512.05|4511.65|4512.3|4511.9|4512.05|4511.65|150
1631206890000|2021-09-09 17:01:30|4512.3|4511.9|4512.3|4511.9|4512.3|4511.9|4512.05|4511.65|418
1631206900000|2021-09-09 17:01:40|4512.05|4511.65|4512.3|4511.9|4512.3|4511.9|4512.05|4511.65|203
1631206910000|2021-09-09 17:01:50|4512.55|4512.15|4513.55|4513.15|4513.8|4513.4|4512.55|4512.15|989
1631206920000|2021-09-09 17:02:00|4513.8|4513.4|4513.8|4513.4|4513.8|4513.4|4513.55|4513.15|430
1631206930000|2021-09-09 17:02:10|4513.55|4513.15|4513.3|4512.9|4513.55|4513.15|4513.3|4512.9|411
1631206940000|2021-09-09 17:02:20|4513.55|4513.15|4512.8|4512.4|4513.55|4513.15|4512.8|4512.4|202
1631206950000|2021-09-09 17:02:30|4513.05|4512.65|4513.3|4512.9|4513.3|4512.9|4513.05|4512.65|336
1631206960000|2021-09-09 17:02:40|4513.55|4513.15|4513.55|4513.15|4513.55|4513.15|4513.3|4512.9|358
1631206970000|2021-09-09 17:02:50|4513.3|4512.9|4513.3|4512.9|4513.3|4512.9|4513.05|4512.65|97
1631206980000|2021-09-09 17:03:00|4513.05|4512.65|4513.05|4512.65|4513.3|4512.9|4513.05|4512.65|150
1631206990000|2021-09-09 17:03:10|4512.8|4512.4|4512.8|4512.4|4513.05|4512.65|4512.8|4512.4|288
1631207000000|2021-09-09 17:03:20|4512.55|4512.15|4512.8|4512.4|4512.8|4512.4|4512.55|4512.15|297
1631207010000|2021-09-09 17:03:30|4513.05|4512.65|4513.05|4512.65|4513.05|4512.65|4513.05|4512.65|122
1631207020000|2021-09-09 17:03:40|4512.8|4512.4|4512.8|4512.4|4513.05|4512.65|4512.8|4512.4|199
1631207030000|2021-09-09 17:03:50|4513.05|4512.65|4512.8|4512.4|4513.05|4512.65|4512.8|4512.4|90
1631207040000|2021-09-09 17:04:00|||||||||66
1631207050000|2021-09-09 17:04:10|4512.55|4512.15|4512.8|4512.4|4512.8|4512.4|4512.55|4512.15|226
1631207060000|2021-09-09 17:04:20|4513.05|4512.65|4513.05|4512.65|4513.05|4512.65|4513.05|4512.65|32
1631207070000|2021-09-09 17:04:30|||||||||72
1631207080000|2021-09-09 17:04:40|4513.3|4512.9|4513.55|4513.15|4513.55|4513.15|4513.3|4512.9|155
1631207090000|2021-09-09 17:04:50|||||||||62
1631207100000|2021-09-09 17:05:00|4513.8|4513.4|4513.55|4513.15|4513.8|4513.4|4513.3|4512.9|408
1631207110000|2021-09-09 17:05:10|4513.3|4512.9|4513.3|4512.9|4513.55|4513.15|4513.3|4512.9|162
1631207120000|2021-09-09 17:05:20|4513.05|4512.65|4513.3|4512.9|4513.3|4512.9|4513.05|4512.65|98
1631207130000|2021-09-09 17:05:30|4513.05|4512.65|4513.05|4512.65|4513.05|4512.65|4513.05|4512.65|38
1631207140000|2021-09-09 17:05:40|4512.8|4512.4|4513.05|4512.65|4513.05|4512.65|4512.8|4512.4|274
1631207150000|2021-09-09 17:05:50|4513.3|4512.9|4513.55|4513.15|4513.8|4513.4|4513.3|4512.9|477
1631207160000|2021-09-09 17:06:00|4513.8|4513.4|4514.05|4513.65|4514.05|4513.65|4513.55|4513.15|288
1631207170000|2021-09-09 17:06:10|4514.3|4513.9|4514.3|4513.9|4514.3|4513.9|4514.3|4513.9|253
1631207180000|2021-09-09 17:06:20|4514.55|4514.15|4514.3|4513.9|4514.55|4514.15|4514.3|4513.9|227
1631207190000|2021-09-09 17:06:30|4514.05|4513.65|4514.05|4513.65|4514.3|4513.9|4513.8|4513.4|222
1631207200000|2021-09-09 17:06:40|4513.8|4513.4|4514.05|4513.65|4514.05|4513.65|4513.8|4513.4|149
1631207210000|2021-09-09 17:06:50|4513.8|4513.4|4513.8|4513.4|4513.8|4513.4|4513.8|4513.4|58
1631207220000|2021-09-09 17:07:00|4513.55|4513.15|4513.55|4513.15|4513.8|4513.4|4513.55|4513.15|201
1631207230000|2021-09-09 17:07:10|4513.8|4513.4|4513.3|4512.9|4513.8|4513.4|4513.3|4512.9|128
1631207240000|2021-09-09 17:07:20|4513.55|4513.15|4513.55|4513.15|4513.55|4513.15|4513.55|4513.15|133
1631207250000|2021-09-09 17:07:30|4513.8|4513.4|4513.8|4513.4|4513.8|4513.4|4513.8|4513.4|636
1631207260000|2021-09-09 17:07:40|||||||||578
1631207270000|2021-09-09 17:07:50|||||||||37
1631207280000|2021-09-09 17:08:00|4513.92|4513.52|4514.05|4513.65|4514.05|4513.65|4513.92|4513.52|3060
1631207290000|2021-09-09 17:08:10|4513.8|4513.4|4513.8|4513.4|4513.8|4513.4|4513.8|4513.4|244
1631207300000|2021-09-09 17:08:20|4514.05|4513.65|4514.3|4513.9|4514.55|4514.15|4514.05|4513.65|254
1631207310000|2021-09-09 17:08:30|4514.55|4514.15|4514.3|4513.9|4514.55|4514.15|4514.3|4513.9|70
1631207320000|2021-09-09 17:08:40|4514.05|4513.65|4514.05|4513.65|4514.05|4513.65|4514.05|4513.65|147
1631207330000|2021-09-09 17:08:50|4513.8|4513.4|4513.8|4513.4|4513.8|4513.4|4513.8|4513.4|62
1631207340000|2021-09-09 17:09:00|4514.05|4513.65|4514.05|4513.65|4514.05|4513.65|4513.8|4513.4|86
1631207350000|2021-09-09 17:09:10|||||||||1879
1631207360000|2021-09-09 17:09:20|4513.8|4513.4|4513.8|4513.4|4513.8|4513.4|4513.8|4513.4|2591
1631207370000|2021-09-09 17:09:30|||||||||134
1631207380000|2021-09-09 17:09:40|||||||||141
1631207390000|2021-09-09 17:09:50|4513.55|4513.15|4513.05|4512.65|4513.55|4513.15|4513.05|4512.65|338
1631207400000|2021-09-09 17:10:00|4513.3|4512.9|4513.55|4513.15|4513.55|4513.15|4513.3|4512.9|119
1631207410000|2021-09-09 17:10:10|4513.3|4512.9|4513.55|4513.15|4513.55|4513.15|4513.3|4512.9|235
1631207420000|2021-09-09 17:10:20|4513.8|4513.4|4513.8|4513.4|4513.8|4513.4|4513.8|4513.4|67
1631207430000|2021-09-09 17:10:30|4514.05|4513.65|4514.05|4513.65|4514.05|4513.65|4514.05|4513.65|135
1631207440000|2021-09-09 17:10:40|||||||||26
1631207450000|2021-09-09 17:10:50|4514.3|4513.9|4514.05|4513.65|4514.3|4513.9|4514.05|4513.65|230
1631207460000|2021-09-09 17:11:00|4514.3|4513.9|4514.05|4513.65|4514.3|4513.9|4514.05|4513.65|75
1631207470000|2021-09-09 17:11:10|||||||||182
1631207480000|2021-09-09 17:11:20|||||||||323
1631207490000|2021-09-09 17:11:30|4514.3|4513.9|4514.3|4513.9|4514.3|4513.9|4514.3|4513.9|85
1631207500000|2021-09-09 17:11:40|4514.05|4513.65|4514.05|4513.65|4514.05|4513.65|4514.05|4513.65|113
1631207510000|2021-09-09 17:11:50|4513.8|4513.4|4513.55|4513.15|4513.8|4513.4|4513.3|4512.9|241
1631207520000|2021-09-09 17:12:00|4513.3|4512.9|4513.3|4512.9|4513.55|4513.15|4513.3|4512.9|122
1631207530000|2021-09-09 17:12:10|4513.55|4513.15|4513.3|4512.9|4513.55|4513.15|4513.3|4512.9|112
1631207540000|2021-09-09 17:12:20|4513.05|4512.65|4513.05|4512.65|4513.05|4512.65|4512.8|4512.4|182
1631207550000|2021-09-09 17:12:30|4512.8|4512.4|4512.8|4512.4|4512.8|4512.4|4512.8|4512.4|66
1631207560000|2021-09-09 17:12:40|4513.05|4512.65|4512.8|4512.4|4513.05|4512.65|4512.8|4512.4|3058
1631207570000|2021-09-09 17:12:50|4513.05|4512.65|4513.05|4512.65|4513.05|4512.65|4513.05|4512.65|96
1631207580000|2021-09-09 17:13:00|4513.55|4513.15|4513.42|4513.02|4513.55|4513.15|4513.42|4513.02|170
1631207590000|2021-09-09 17:13:10|4513.3|4512.9|4513.8|4513.4|4513.8|4513.4|4513.3|4512.9|197
1631207600000|2021-09-09 17:13:20|4514.05|4513.65|4514.3|4513.9|4514.3|4513.9|4513.8|4513.4|184
1631207610000|2021-09-09 17:13:30|4514.55|4514.15|4514.3|4513.9|4514.55|4514.15|4514.3|4513.9|170
1631207620000|2021-09-09 17:13:40|4514.55|4514.15|4514.3|4513.9|4514.55|4514.15|4514.3|4513.9|180
1631207630000|2021-09-09 17:13:50|4514.55|4514.15|4514.55|4514.15|4514.55|4514.15|4514.55|4514.15|164
1631207640000|2021-09-09 17:14:00|4514.8|4514.4|4514.8|4514.4|4515.05|4514.65|4514.8|4514.4|397
1631207650000|2021-09-09 17:14:10|4515.05|4514.65|4515.05|4514.65|4515.05|4514.65|4514.8|4514.4|349
1631207660000|2021-09-09 17:14:20|4514.8|4514.4|4514.8|4514.4|4515.05|4514.65|4514.8|4514.4|87
1631207670000|2021-09-09 17:14:30|4514.55|4514.15|4514.8|4514.4|4514.8|4514.4|4514.55|4514.15|397
1631207680000|2021-09-09 17:14:40|4514.55|4514.15|4514.8|4514.4|4515.05|4514.65|4514.55|4514.15|135
1631207690000|2021-09-09 17:14:50|4515.05|4514.65|4515.05|4514.65|4515.05|4514.65|4514.8|4514.4|222
1631207700000|2021-09-09 17:15:00|||||||||211
1631207710000|2021-09-09 17:15:10|4514.92|4514.52|4514.8|4514.4|4515.05|4514.65|4514.8|4514.4|231
1631207720000|2021-09-09 17:15:20|4515.05|4514.65|4515.3|4514.9|4515.3|4514.9|4515.05|4514.65|156
1631207730000|2021-09-09 17:15:30|||||||||181
1631207740000|2021-09-09 17:15:40|4515.55|4515.15|4515.3|4514.9|4515.55|4515.15|4515.3|4514.9|176
1631207750000|2021-09-09 17:15:50|4515.05|4514.65|4515.3|4514.9|4515.3|4514.9|4515.05|4514.65|133
1631207760000|2021-09-09 17:16:00|4515.55|4515.15|4515.3|4514.9|4515.55|4515.15|4515.3|4514.9|251
1631207770000|2021-09-09 17:16:10|||||||||71
1631207780000|2021-09-09 17:16:20|4515.55|4515.15|4515.55|4515.15|4515.55|4515.15|4515.55|4515.15|120
1631207790000|2021-09-09 17:16:30|4515.8|4515.4|4515.55|4515.15|4515.8|4515.4|4515.55|4515.15|263
1631207800000|2021-09-09 17:16:40|4515.3|4514.9|4515.05|4514.65|4515.3|4514.9|4514.8|4514.4|252
1631207810000|2021-09-09 17:16:50|4514.8|4514.4|4514.55|4514.15|4514.8|4514.4|4514.55|4514.15|295
1631207820000|2021-09-09 17:17:00|4514.8|4514.4|4514.8|4514.4|4514.8|4514.4|4514.55|4514.15|351
1631207830000|2021-09-09 17:17:10|4514.55|4514.15|4514.8|4514.4|4514.8|4514.4|4514.3|4513.9|208
1631207840000|2021-09-09 17:17:20|4515.05|4514.65|4515.05|4514.65|4515.05|4514.65|4514.8|4514.4|114
1631207850000|2021-09-09 17:17:30|4514.8|4514.4|4514.8|4514.4|4514.8|4514.4|4514.8|4514.4|89
1631207860000|2021-09-09 17:17:40|4514.55|4514.15|4514.55|4514.15|4514.8|4514.4|4514.55|4514.15|239
1631207870000|2021-09-09 17:17:50|4514.8|4514.4|4514.55|4514.15|4514.8|4514.4|4514.55|4514.15|122
1631207880000|2021-09-09 17:18:00|4514.3|4513.9|4514.05|4513.65|4514.3|4513.9|4514.05|4513.65|260
1631207890000|2021-09-09 17:18:10|4513.8|4513.4|4513.8|4513.4|4514.05|4513.65|4513.8|4513.4|118
1631207900000|2021-09-09 17:18:20|4513.67|4513.27|4513.05|4512.65|4513.67|4513.27|4513.05|4512.65|253
1631207910000|2021-09-09 17:18:30|||||||||174
1631207920000|2021-09-09 17:18:40|||||||||358
1631207930000|2021-09-09 17:18:50|4512.8|4512.4|4512.8|4512.4|4512.8|4512.4|4512.8|4512.4|304
1631207940000|2021-09-09 17:19:00|4512.55|4512.15|4512.3|4511.9|4512.8|4512.4|4512.3|4511.9|683
1631207950000|2021-09-09 17:19:10|4512.05|4511.65|4511.55|4511.15|4512.05|4511.65|4511.55|4511.15|651
1631207960000|2021-09-09 17:19:20|||||||||404
1631207970000|2021-09-09 17:19:30|4511.3|4510.9|4511.3|4510.9|4511.3|4510.9|4511.05|4510.65|244
1631207980000|2021-09-09 17:19:40|4511.55|4511.15|4511.8|4511.4|4511.8|4511.4|4511.55|4511.15|247
1631207990000|2021-09-09 17:19:50|4511.55|4511.15|4511.3|4510.9|4511.55|4511.15|4511.3|4510.9|378
1631208000000|2021-09-09 17:20:00|4511.05|4510.65|4511.3|4510.9|4511.3|4510.9|4511.05|4510.65|145
1631208010000|2021-09-09 17:20:10|4511.05|4510.65|4509.3|4508.9|4511.05|4510.65|4509.05|4508.65|2348
1631208020000|2021-09-09 17:20:20|4509.05|4508.65|4508.05|4507.65|4509.3|4508.9|4508.05|4507.65|1251
1631208030000|2021-09-09 17:20:30|4507.8|4507.4|4505.8|4505.4|4508.05|4507.65|4505.3|4504.9|4029
1631208040000|2021-09-09 17:20:40|4506.05|4505.65|4505.3|4504.9|4506.3|4505.9|4505.3|4504.9|2051
1631208050000|2021-09-09 17:20:50|4505.55|4505.15|4505.3|4504.9|4506.3|4505.9|4505.3|4504.9|1602
1631208060000|2021-09-09 17:21:00|4505.55|4505.15|4504.3|4503.9|4505.55|4505.15|4504.05|4503.65|1531
1631208070000|2021-09-09 17:21:10|4504.55|4504.15|4503.55|4503.15|4504.55|4504.15|4503.3|4502.9|1225
1631208080000|2021-09-09 17:21:20|4503.8|4503.4|4502.3|4501.9|4503.8|4503.4|4502.3|4501.9|1451
1631208090000|2021-09-09 17:21:30|4502.05|4501.65|4501.3|4500.9|4502.05|4501.65|4500.8|4500.4|2361
1631208100000|2021-09-09 17:21:40|4501.55|4501.15|4503.05|4502.65|4503.05|4502.65|4501.55|4501.15|1523
1631208110000|2021-09-09 17:21:50|4502.8|4502.4|4502.3|4501.9|4502.8|4502.4|4501.3|4500.9|1177
1631208120000|2021-09-09 17:22:00|4502.05|4501.65|4501.55|4501.15|4502.3|4501.9|4501.05|4500.65|876
1631208130000|2021-09-09 17:22:10|4501.8|4501.4|4501.55|4501.15|4502.05|4501.65|4501.3|4500.9|1116
1631208140000|2021-09-09 17:22:20|4501.3|4500.9|4499.8|4499.4|4501.3|4500.9|4499.3|4498.9|2502
1631208150000|2021-09-09 17:22:30|4500.05|4499.65|4500.3|4499.9|4500.3|4499.9|4499.8|4499.4|844
1631208160000|2021-09-09 17:22:40|4500.05|4499.65|4501.05|4500.65|4501.05|4500.65|4499.55|4499.15|1137
1631208170000|2021-09-09 17:22:50|4500.8|4500.4|4501.3|4500.9|4501.3|4500.9|4500.3|4499.9|956
1631208180000|2021-09-09 17:23:00|4501.05|4500.65|4499.55|4499.15|4501.05|4500.65|4499.3|4498.9|1069
1631208190000|2021-09-09 17:23:10|4499.8|4499.4|4499.8|4499.4|4500.05|4499.65|4499.3|4498.9|1034
1631208200000|2021-09-09 17:23:20|4499.55|4499.15|4500.05|4499.65|4500.05|4499.65|4499.05|4498.65|1451
1631208210000|2021-09-09 17:23:30|4500.3|4499.9|4500.3|4499.9|4500.8|4500.4|4499.8|4499.4|1139
1631208220000|2021-09-09 17:23:40|4500.55|4500.15|4500.55|4500.15|4500.8|4500.4|4500.05|4499.65|587
1631208230000|2021-09-09 17:23:50|4500.3|4499.9|4500.05|4499.65|4500.3|4499.9|4499.8|4499.4|614
1631208240000|2021-09-09 17:24:00|4500.3|4499.9|4499.8|4499.4|4500.8|4500.4|4499.8|4499.4|755
1631208250000|2021-09-09 17:24:10|4500.05|4499.65|4499.8|4499.4|4500.3|4499.9|4499.55|4499.15|700
1631208260000|2021-09-09 17:24:20|4500.05|4499.65|4501.05|4500.65|4501.3|4500.9|4500.05|4499.65|1043
1631208270000|2021-09-09 17:24:30|4501.3|4500.9|4501.55|4501.15|4501.55|4501.15|4500.8|4500.4|799
1631208280000|2021-09-09 17:24:40|4501.3|4500.9|4501.8|4501.4|4501.8|4501.4|4501.3|4500.9|1071
1631208290000|2021-09-09 17:24:50|4501.55|4501.15|4502.3|4501.9|4502.55|4502.15|4501.55|4501.15|952
1631208300000|2021-09-09 17:25:00|4502.17|4501.77|4501.55|4501.15|4502.8|4502.4|4501.3|4500.9|1861
1631208310000|2021-09-09 17:25:10|4501.3|4500.9|4501.05|4500.65|4501.55|4501.15|4500.55|4500.15|1127
1631208320000|2021-09-09 17:25:20|4500.8|4500.4|4500.3|4499.9|4501.3|4500.9|4500.3|4499.9|1322
1631208330000|2021-09-09 17:25:30|4500.17|4499.77|4500.3|4499.9|4500.55|4500.15|4500.05|4499.65|703
1631208340000|2021-09-09 17:25:40|4500.05|4499.65|4500.3|4499.9|4500.55|4500.15|4500.05|4499.65|777
1631208350000|2021-09-09 17:25:50|4500.55|4500.15|4501.05|4500.65|4501.05|4500.65|4500.55|4500.15|352
1631208360000|2021-09-09 17:26:00|4500.55|4500.15|4500.05|4499.65|4500.55|4500.15|4499.3|4498.9|1297
1631208370000|2021-09-09 17:26:10|4499.8|4499.4|4499.3|4498.9|4500.3|4499.9|4499.3|4498.9|1180
1631208380000|2021-09-09 17:26:20|4499.55|4499.15|4499.55|4499.15|4499.8|4499.4|4499.3|4498.9|572
1631208390000|2021-09-09 17:26:30|4499.8|4499.4|4498.8|4498.4|4499.8|4499.4|4498.55|4498.15|1017
1631208400000|2021-09-09 17:26:40|4499.3|4498.9|4500.8|4500.4|4500.8|4500.4|4499.3|4498.9|1055
1631208410000|2021-09-09 17:26:50|4500.55|4500.15|4500.55|4500.15|4500.8|4500.4|4500.3|4499.9|603
1631208420000|2021-09-09 17:27:00|4500.3|4499.9|4500.8|4500.4|4500.8|4500.4|4500.3|4499.9|628
1631208430000|2021-09-09 17:27:10|4501.05|4500.65|4501.55|4501.15|4501.55|4501.15|4500.8|4500.4|455
1631208440000|2021-09-09 17:27:20|4501.8|4501.4|4501.8|4501.4|4502.3|4501.9|4501.55|4501.15|734
1631208450000|2021-09-09 17:27:30|4501.55|4501.15|4502.3|4501.9|4502.55|4502.15|4501.3|4500.9|637
1631208460000|2021-09-09 17:27:40|4502.05|4501.65|4502.05|4501.65|4502.3|4501.9|4501.55|4501.15|673
1631208470000|2021-09-09 17:27:50|4501.8|4501.4|4502.3|4501.9|4502.55|4502.15|4501.8|4501.4|399
1631208480000|2021-09-09 17:28:00|4501.8|4501.4|4501.3|4500.9|4501.8|4501.4|4501.3|4500.9|745
1631208490000|2021-09-09 17:28:10|4501.05|4500.65|4501.3|4500.9|4501.55|4501.15|4500.8|4500.4|434
1631208500000|2021-09-09 17:28:20|4501.55|4501.15|4502.05|4501.65|4502.05|4501.65|4501.55|4501.15|822
1631208510000|2021-09-09 17:28:30|4501.8|4501.4|4502.05|4501.65|4502.3|4501.9|4501.8|4501.4|251
1631208520000|2021-09-09 17:28:40|4501.8|4501.4|4501.55|4501.15|4502.3|4501.9|4501.3|4500.9|364
1631208530000|2021-09-09 17:28:50|4501.3|4500.9|4502.3|4501.9|4502.3|4501.9|4501.3|4500.9|307
1631208540000|2021-09-09 17:29:00|4502.05|4501.65|4501.55|4501.15|4502.3|4501.9|4501.55|4501.15|155
1631208550000|2021-09-09 17:29:10|4501.3|4500.9|4501.3|4500.9|4501.55|4501.15|4501.05|4500.65|1092
1631208560000|2021-09-09 17:29:20|4501.55|4501.15|4501.8|4501.4|4502.3|4501.9|4501.55|4501.15|842
1631208570000|2021-09-09 17:29:30|4502.05|4501.65|4502.05|4501.65|4502.05|4501.65|4501.8|4501.4|1098
1631208580000|2021-09-09 17:29:40|4502.3|4501.9|4502.8|4502.4|4503.05|4502.65|4502.05|4501.65|961
1631208590000|2021-09-09 17:29:50|4502.55|4502.15|4503.05|4502.65|4503.3|4502.9|4502.55|4502.15|637
1631208600000|2021-09-09 17:30:00|4502.8|4502.4|4501.3|4500.9|4502.8|4502.4|4501.3|4500.9|1108
1631208610000|2021-09-09 17:30:10|4501.05|4500.65|4499.8|4499.4|4501.3|4500.9|4499.8|4499.4|925
1631208620000|2021-09-09 17:30:20|4499.55|4499.15|4499.55|4499.15|4499.8|4499.4|4499.55|4499.15|699
1631208630000|2021-09-09 17:30:30|4499.3|4498.9|4499.3|4498.9|4499.8|4499.4|4499.05|4498.65|944
1631208640000|2021-09-09 17:30:40|4499.05|4498.65|4498.05|4497.65|4499.05|4498.65|4497.8|4497.4|1268
1631208650000|2021-09-09 17:30:50|4497.8|4497.4|4497.55|4497.15|4498.3|4497.9|4497.3|4496.9|1233
1631208660000|2021-09-09 17:31:00|4497.3|4496.9|4497.05|4496.65|4497.8|4497.4|4496.8|4496.4|1242
1631208670000|2021-09-09 17:31:10|4496.8|4496.4|4496.55|4496.15|4497.05|4496.65|4496.55|4496.15|768
1631208680000|2021-09-09 17:31:20|4496.3|4495.9|4496.55|4496.15|4496.8|4496.4|4496.3|4495.9|996
1631208690000|2021-09-09 17:31:30|4496.8|4496.4|4497.3|4496.9|4497.55|4497.15|4496.8|4496.4|782
1631208700000|2021-09-09 17:31:40|4497.55|4497.15|4497.05|4496.65|4497.55|4497.15|4496.8|4496.4|700
1631208710000|2021-09-09 17:31:50|4497.55|4497.15|4497.55|4497.15|4497.55|4497.15|4497.05|4496.65|712
1631208720000|2021-09-09 17:32:00|4497.8|4497.4|4497.8|4497.4|4498.55|4498.15|4497.8|4497.4|1151
1631208730000|2021-09-09 17:32:10|4498.05|4497.65|4497.55|4497.15|4498.05|4497.65|4497.55|4497.15|744
1631208740000|2021-09-09 17:32:20|4497.3|4496.9|4498.05|4497.65|4498.05|4497.65|4496.8|4496.4|1430
1631208750000|2021-09-09 17:32:30|4498.3|4497.9|4498.3|4497.9|4498.3|4497.9|4497.55|4497.15|716
1631208760000|2021-09-09 17:32:40|4498.55|4498.15|4498.55|4498.15|4498.8|4498.4|4498.05|4497.65|519
1631208770000|2021-09-09 17:32:50|4498.3|4497.9|4498.8|4498.4|4498.8|4498.4|4498.05|4497.65|1580
1631208780000|2021-09-09 17:33:00|4498.55|4498.15|4498.8|4498.4|4499.05|4498.65|4498.05|4497.65|729
1631208790000|2021-09-09 17:33:10|4498.55|4498.15|4498.55|4498.15|4498.8|4498.4|4498.3|4497.9|882
1631208800000|2021-09-09 17:33:20|4498.8|4498.4|4498.05|4497.65|4499.55|4499.15|4497.8|4497.4|1363
1631208810000|2021-09-09 17:33:30|4497.8|4497.4|4497.8|4497.4|4497.8|4497.4|4497.3|4496.9|6989
1631208820000|2021-09-09 17:33:40|4498.3|4497.9|4499.05|4498.65|4499.05|4498.65|4498.05|4497.65|616
1631208830000|2021-09-09 17:33:50|4498.8|4498.4|4499.05|4498.65|4499.05|4498.65|4498.8|4498.4|323
1631208840000|2021-09-09 17:34:00|4498.8|4498.4|4499.05|4498.65|4499.05|4498.65|4498.55|4498.15|1147
1631208850000|2021-09-09 17:34:10|4499.3|4498.9|4499.05|4498.65|4499.3|4498.9|4498.8|4498.4|460
1631208860000|2021-09-09 17:34:20|4498.8|4498.4|4499.05|4498.65|4499.05|4498.65|4498.55|4498.15|369
1631208870000|2021-09-09 17:34:30|4498.8|4498.4|4498.8|4498.4|4499.3|4498.9|4498.8|4498.4|416
1631208880000|2021-09-09 17:34:40|4498.92|4498.52|4498.8|4498.4|4499.05|4498.65|4498.8|4498.4|293
1631208890000|2021-09-09 17:34:50|4498.55|4498.15|4499.05|4498.65|4499.55|4499.15|4498.55|4498.15|814
1631208900000|2021-09-09 17:35:00|4498.8|4498.4|4498.05|4497.65|4499.05|4498.65|4498.05|4497.65|739
1631208910000|2021-09-09 17:35:10|4498.3|4497.9|4497.55|4497.15|4498.3|4497.9|4497.55|4497.15|944
1631208920000|2021-09-09 17:35:20|4497.8|4497.4|4498.55|4498.15|4498.55|4498.15|4497.55|4497.15|1166
1631208930000|2021-09-09 17:35:30|4498.8|4498.4|4500.05|4499.65|4500.05|4499.65|4498.8|4498.4|1042
1631208940000|2021-09-09 17:35:40|4500.3|4499.9|4500.3|4499.9|4500.55|4500.15|4500.05|4499.65|805
1631208950000|2021-09-09 17:35:50|4500.05|4499.65|4499.3|4498.9|4500.3|4499.9|4499.3|4498.9|636
1631208960000|2021-09-09 17:36:00|4499.05|4498.65|4498.55|4498.15|4499.3|4498.9|4498.55|4498.15|861
1631208970000|2021-09-09 17:36:10|4498.3|4497.9|4498.3|4497.9|4498.8|4498.4|4498.05|4497.65|800
1631208980000|2021-09-09 17:36:20|4498.42|4498.02|4497.8|4497.4|4499.05|4498.65|4497.8|4497.4|803
1631208990000|2021-09-09 17:36:30|4498.05|4497.65|4498.3|4497.9|4498.3|4497.9|4497.8|4497.4|1392
1631209000000|2021-09-09 17:36:40|4498.55|4498.15|4496.55|4496.15|4498.55|4498.15|4496.55|4496.15|1032
1631209010000|2021-09-09 17:36:50|4496.8|4496.4|4496.8|4496.4|4497.05|4496.65|4496.3|4495.9|827
1631209020000|2021-09-09 17:37:00|4496.55|4496.15|4497.05|4496.65|4497.3|4496.9|4496.55|4496.15|406
1631209030000|2021-09-09 17:37:10|4496.8|4496.4|4496.3|4495.9|4496.8|4496.4|4496.3|4495.9|708
1631209040000|2021-09-09 17:37:20|4496.55|4496.15|4497.05|4496.65|4497.05|4496.65|4495.8|4495.4|1096
1631209050000|2021-09-09 17:37:30|4497.3|4496.9|4497.8|4497.4|4498.05|4497.65|4497.3|4496.9|620
1631209060000|2021-09-09 17:37:40|4498.05|4497.65|4498.55|4498.15|4498.55|4498.15|4498.05|4497.65|583
1631209070000|2021-09-09 17:37:50|4499.05|4498.65|4498.8|4498.4|4499.3|4498.9|4498.8|4498.4|748
1631209080000|2021-09-09 17:38:00|4499.05|4498.65|4499.05|4498.65|4499.55|4499.15|4498.8|4498.4|475
1631209090000|2021-09-09 17:38:10|4499.3|4498.9|4497.8|4497.4|4499.3|4498.9|4497.8|4497.4|529
1631209100000|2021-09-09 17:38:20|4497.55|4497.15|4496.8|4496.4|4497.55|4497.15|4496.8|4496.4|415
1631209110000|2021-09-09 17:38:30|4497.05|4496.65|4495.8|4495.4|4497.05|4496.65|4495.55|4495.15|1515
1631209120000|2021-09-09 17:38:40|4495.55|4495.15|4496.05|4495.65|4496.3|4495.9|4495.3|4494.9|843
1631209130000|2021-09-09 17:38:50|4495.8|4495.4|4495.8|4495.4|4495.8|4495.4|4495.55|4495.15|670
1631209140000|2021-09-09 17:39:00|4495.55|4495.15|4495.55|4495.15|4496.05|4495.65|4495.42|4495.02|589
1631209150000|2021-09-09 17:39:10|4495.3|4494.9|4495.8|4495.4|4495.8|4495.4|4495.05|4494.65|655
1631209160000|2021-09-09 17:39:20|4496.05|4495.65|4495.8|4495.4|4496.05|4495.65|4495.05|4494.65|497
1631209170000|2021-09-09 17:39:30|4496.05|4495.65|4496.55|4496.15|4496.8|4496.4|4496.05|4495.65|621
1631209180000|2021-09-09 17:39:40|4496.8|4496.4|4496.3|4495.9|4496.8|4496.4|4495.8|4495.4|1198
1631209190000|2021-09-09 17:39:50|4496.05|4495.65|4495.55|4495.15|4496.05|4495.65|4495.3|4494.9|712
1631209200000|2021-09-09 17:40:00|4495.8|4495.4|4495.8|4495.4|4495.8|4495.4|4495.55|4495.15|550
1631209210000|2021-09-09 17:40:10|4495.67|4495.27|4496.05|4495.65|4496.05|4495.65|4495.55|4495.15|949
1631209220000|2021-09-09 17:40:20|4496.3|4495.9|4495.55|4495.15|4496.8|4496.4|4495.55|4495.15|1220
1631209230000|2021-09-09 17:40:30|4495.3|4494.9|4495.3|4494.9|4495.8|4495.4|4495.05|4494.65|721
1631209240000|2021-09-09 17:40:40|4495.05|4494.65|4495.55|4495.15|4495.55|4495.15|4495.05|4494.65|814
1631209250000|2021-09-09 17:40:50|4495.05|4494.65|4495.55|4495.15|4495.55|4495.15|4495.05|4494.65|1172
1631209260000|2021-09-09 17:41:00|4496.3|4495.9|4497.55|4497.15|4497.8|4497.4|4496.3|4495.9|1116
1631209270000|2021-09-09 17:41:10|4497.8|4497.4|4497.05|4496.65|4498.3|4497.9|4497.05|4496.65|951
1631209280000|2021-09-09 17:41:20|4496.8|4496.4|4498.3|4497.9|4498.55|4498.15|4496.8|4496.4|892
1631209290000|2021-09-09 17:41:30|4498.55|4498.15|4498.8|4498.4|4498.8|4498.4|4498.3|4497.9|940
1631209300000|2021-09-09 17:41:40|4499.05|4498.65|4498.8|4498.4|4499.05|4498.65|4498.55|4498.15|1188
1631209310000|2021-09-09 17:41:50|4498.55|4498.15|4498.05|4497.65|4498.55|4498.15|4497.67|4497.27|626
1631209320000|2021-09-09 17:42:00|4497.8|4497.4|4498.3|4497.9|4498.3|4497.9|4497.8|4497.4|570
1631209330000|2021-09-09 17:42:10|4498.8|4498.4|4499.55|4499.15|4499.55|4499.15|4498.8|4498.4|789
1631209340000|2021-09-09 17:42:20|4499.05|4498.65|4499.55|4499.15|4499.55|4499.15|4499.05|4498.65|967
1631209350000|2021-09-09 17:42:30|4499.8|4499.4|4500.05|4499.65|4500.05|4499.65|4499.8|4499.4|637
1631209360000|2021-09-09 17:42:40|4500.3|4499.9|4500.3|4499.9|4500.55|4500.15|4500.05|4499.65|482
1631209370000|2021-09-09 17:42:50|4500.05|4499.65|4500.05|4499.65|4500.05|4499.65|4499.8|4499.4|384
1631209380000|2021-09-09 17:43:00|4499.8|4499.4|4498.8|4498.4|4499.8|4499.4|4498.05|4497.65|1047
1631209390000|2021-09-09 17:43:10|4498.55|4498.15|4498.42|4498.02|4498.8|4498.4|4498.3|4497.9|641
1631209400000|2021-09-09 17:43:20|4498.3|4497.9|4499.3|4498.9|4499.3|4498.9|4498.3|4497.9|429
1631209410000|2021-09-09 17:43:30|4498.8|4498.4|4498.8|4498.4|4499.05|4498.65|4498.55|4498.15|509
1631209420000|2021-09-09 17:43:40|4498.55|4498.15|4498.55|4498.15|4498.8|4498.4|4498.3|4497.9|379
1631209430000|2021-09-09 17:43:50|4498.8|4498.4|4499.05|4498.65|4499.3|4498.9|4498.8|4498.4|392
1631209440000|2021-09-09 17:44:00|4498.8|4498.4|4498.8|4498.4|4498.8|4498.4|4498.3|4497.9|767
1631209450000|2021-09-09 17:44:10|||||||||733
1631209460000|2021-09-09 17:44:20|4499.05|4498.65|4499.55|4499.15|4499.55|4499.15|4499.05|4498.65|630
1631209470000|2021-09-09 17:44:30|4499.3|4498.9|4498.8|4498.4|4499.3|4498.9|4498.8|4498.4|626
1631209480000|2021-09-09 17:44:40|4499.05|4498.65|4499.05|4498.65|4499.05|4498.65|4499.05|4498.65|491
1631209490000|2021-09-09 17:44:50|4499.3|4498.9|4497.8|4497.4|4499.3|4498.9|4497.8|4497.4|587
1631209500000|2021-09-09 17:45:00|4498.05|4497.65|4498.05|4497.65|4498.3|4497.9|4497.8|4497.4|381
1631209510000|2021-09-09 17:45:10|4498.3|4497.9|4497.8|4497.4|4498.3|4497.9|4497.8|4497.4|789
1631209520000|2021-09-09 17:45:20|4498.05|4497.65|4497.3|4496.9|4498.05|4497.65|4497.3|4496.9|393
1631209530000|2021-09-09 17:45:30|4497.55|4497.15|4498.55|4498.15|4498.55|4498.15|4497.3|4496.9|446
1631209540000|2021-09-09 17:45:40|4498.8|4498.4|4499.3|4498.9|4499.3|4498.9|4498.8|4498.4|422
1631209550000|2021-09-09 17:45:50|4499.05|4498.65|4499.05|4498.65|4499.3|4498.9|4499.05|4498.65|157
1631209560000|2021-09-09 17:46:00|4499.3|4498.9|4499.8|4499.4|4500.05|4499.65|4499.3|4498.9|586
1631209570000|2021-09-09 17:46:10|4500.05|4499.65|4499.8|4499.4|4500.05|4499.65|4499.55|4499.15|235
1631209580000|2021-09-09 17:46:20|4499.3|4498.9|4499.05|4498.65|4499.3|4498.9|4498.8|4498.4|408
1631209590000|2021-09-09 17:46:30|4498.8|4498.4|4498.8|4498.4|4499.05|4498.65|4498.3|4497.9|506
1631209600000|2021-09-09 17:46:40|4498.55|4498.15|4499.05|4498.65|4499.05|4498.65|4498.3|4497.9|390
1631209610000|2021-09-09 17:46:50|4498.8|4498.4|4499.05|4498.65|4499.3|4498.9|4498.8|4498.4|100
1631209620000|2021-09-09 17:47:00|4499.3|4498.9|4498.8|4498.4|4499.3|4498.9|4498.8|4498.4|263
1631209630000|2021-09-09 17:47:10|4499.05|4498.65|4498.8|4498.4|4499.05|4498.65|4498.8|4498.4|300
1631209640000|2021-09-09 17:47:20|4499.05|4498.65|4499.55|4499.15|4499.55|4499.15|4499.05|4498.65|254
1631209650000|2021-09-09 17:47:30|4499.8|4499.4|4499.55|4499.15|4499.8|4499.4|4499.55|4499.15|340
1631209660000|2021-09-09 17:47:40|4499.8|4499.4|4499.8|4499.4|4500.05|4499.65|4499.8|4499.4|305
1631209670000|2021-09-09 17:47:50|4500.05|4499.65|4499.8|4499.4|4500.3|4499.9|4499.8|4499.4|340
1631209680000|2021-09-09 17:48:00|4500.05|4499.65|4500.05|4499.65|4500.3|4499.9|4499.8|4499.4|413
1631209690000|2021-09-09 17:48:10|4500.3|4499.9|4500.3|4499.9|4500.3|4499.9|4500.05|4499.65|169
1631209700000|2021-09-09 17:48:20|4500.05|4499.65|4500.05|4499.65|4500.05|4499.65|4499.8|4499.4|260
1631209710000|2021-09-09 17:48:30|4499.8|4499.4|4499.55|4499.15|4499.8|4499.4|4499.3|4498.9|229
1631209720000|2021-09-09 17:48:40|4499.8|4499.4|4499.55|4499.15|4499.8|4499.4|4499.55|4499.15|284
1631209730000|2021-09-09 17:48:50|4499.8|4499.4|4500.55|4500.15|4500.55|4500.15|4499.8|4499.4|254
1631209740000|2021-09-09 17:49:00|4500.3|4499.9|4500.3|4499.9|4500.55|4500.15|4500.05|4499.65|351
1631209750000|2021-09-09 17:49:10|4500.55|4500.15|4500.3|4499.9|4500.55|4500.15|4500.3|4499.9|388
1631209760000|2021-09-09 17:49:20|4500.05|4499.65|4499.8|4499.4|4500.05|4499.65|4499.55|4499.15|314
1631209770000|2021-09-09 17:49:30|4499.55|4499.15|4500.3|4499.9|4500.55|4500.15|4499.55|4499.15|260
1631209780000|2021-09-09 17:49:40|4500.05|4499.65|4500.55|4500.15|4500.55|4500.15|4500.05|4499.65|289
1631209790000|2021-09-09 17:49:50|4500.3|4499.9|4500.55|4500.15|4500.55|4500.15|4500.05|4499.65|1225
1631209800000|2021-09-09 17:50:00|4500.3|4499.9|4500.3|4499.9|4500.3|4499.9|4500.17|4499.77|244
1631209810000|2021-09-09 17:50:10|4500.55|4500.15|4499.8|4499.4|4500.55|4500.15|4499.8|4499.4|228
1631209820000|2021-09-09 17:50:20|4499.55|4499.15|4499.3|4498.9|4499.55|4499.15|4499.05|4498.65|934
1631209830000|2021-09-09 17:50:30|4499.42|4499.02|4500.3|4499.9|4500.3|4499.9|4499.3|4498.9|473
1631209840000|2021-09-09 17:50:40|4500.05|4499.65|4499.55|4499.15|4500.05|4499.65|4499.3|4498.9|300
1631209850000|2021-09-09 17:50:50|4499.8|4499.4|4500.05|4499.65|4500.3|4499.9|4499.8|4499.4|323
1631209860000|2021-09-09 17:51:00|4500.3|4499.9|4500.3|4499.9|4500.3|4499.9|4500.05|4499.65|547
1631209870000|2021-09-09 17:51:10|||||||||291
1631209880000|2021-09-09 17:51:20|4500.55|4500.15|4500.8|4500.4|4500.8|4500.4|4500.3|4499.9|521
1631209890000|2021-09-09 17:51:30|4500.55|4500.15|4500.8|4500.4|4500.8|4500.4|4500.55|4500.15|157
1631209900000|2021-09-09 17:51:40|4500.67|4500.27|4500.3|4499.9|4500.8|4500.4|4500.05|4499.65|267
1631209910000|2021-09-09 17:51:50|4500.05|4499.65|4499.3|4498.9|4500.05|4499.65|4499.3|4498.9|367
1631209920000|2021-09-09 17:52:00|4499.55|4499.15|4499.05|4498.65|4499.55|4499.15|4499.05|4498.65|417
1631209930000|2021-09-09 17:52:10|4498.8|4498.4|4499.05|4498.65|4499.05|4498.65|4498.3|4497.9|741
1631209940000|2021-09-09 17:52:20|4498.8|4498.4|4499.05|4498.65|4499.05|4498.65|4498.8|4498.4|95
1631209950000|2021-09-09 17:52:30|4498.8|4498.4|4498.8|4498.4|4499.05|4498.65|4498.3|4497.9|180
1631209960000|2021-09-09 17:52:40|4498.55|4498.15|4498.55|4498.15|4498.8|4498.4|4498.3|4497.9|334
1631209970000|2021-09-09 17:52:50|4498.8|4498.4|4498.3|4497.9|4499.05|4498.65|4498.3|4497.9|327
1631209980000|2021-09-09 17:53:00|4498.05|4497.65|4498.8|4498.4|4498.8|4498.4|4498.05|4497.65|367
1631209990000|2021-09-09 17:53:10|4499.05|4498.65|4499.55|4499.15|4499.55|4499.15|4499.05|4498.65|364
1631210000000|2021-09-09 17:53:20|4499.3|4498.9|4498.55|4498.15|4499.55|4499.15|4498.55|4498.15|263
1631210010000|2021-09-09 17:53:30|4498.3|4497.9|4498.8|4498.4|4499.05|4498.65|4498.3|4497.9|271
1631210020000|2021-09-09 17:53:40|4498.55|4498.15|4498.55|4498.15|4498.55|4498.15|4498.3|4497.9|277
1631210030000|2021-09-09 17:53:50|4498.8|4498.4|4498.3|4497.9|4498.8|4498.4|4498.3|4497.9|156
1631210040000|2021-09-09 17:54:00|4498.05|4497.65|4499.05|4498.65|4499.05|4498.65|4498.05|4497.65|241
1631210050000|2021-09-09 17:54:10|4499.3|4498.9|4499.3|4498.9|4499.55|4499.15|4499.3|4498.9|257
1631210060000|2021-09-09 17:54:20|4499.55|4499.15|4499.8|4499.4|4499.8|4499.4|4499.55|4499.15|180
1631210070000|2021-09-09 17:54:30|4500.05|4499.65|4499.55|4499.15|4500.05|4499.65|4499.55|4499.15|425
1631210080000|2021-09-09 17:54:40|4499.8|4499.4|4499.55|4499.15|4499.8|4499.4|4499.3|4498.9|185
1631210090000|2021-09-09 17:54:50|4499.8|4499.4|4499.55|4499.15|4499.8|4499.4|4499.55|4499.15|122
1631210100000|2021-09-09 17:55:00|4500.05|4499.65|4499.8|4499.4|4500.05|4499.65|4499.55|4499.15|271
1631210110000|2021-09-09 17:55:10|4500.05|4499.65|4500.05|4499.65|4500.3|4499.9|4499.8|4499.4|304
1631210120000|2021-09-09 17:55:20|4499.8|4499.4|4499.8|4499.4|4500.05|4499.65|4499.55|4499.15|194
1631210130000|2021-09-09 17:55:30|4499.67|4499.27|4499.8|4499.4|4499.8|4499.4|4499.55|4499.15|450
1631210140000|2021-09-09 17:55:40|4500.05|4499.65|4500.55|4500.15|4500.55|4500.15|4500.05|4499.65|344
1631210150000|2021-09-09 17:55:50|4500.8|4500.4|4501.05|4500.65|4501.3|4500.9|4500.8|4500.4|868
1631210160000|2021-09-09 17:56:00|4500.8|4500.4|4501.05|4500.65|4501.05|4500.65|4500.8|4500.4|345
1631210170000|2021-09-09 17:56:10|4501.3|4500.9|4501.05|4500.65|4501.55|4501.15|4501.05|4500.65|492
1631210180000|2021-09-09 17:56:20|4500.8|4500.4|4500.8|4500.4|4500.8|4500.4|4500.8|4500.4|102
1631210190000|2021-09-09 17:56:30|4500.55|4500.15|4500.55|4500.15|4500.55|4500.15|4500.55|4500.15|443
1631210200000|2021-09-09 17:56:40|4500.3|4499.9|4500.05|4499.65|4500.3|4499.9|4499.8|4499.4|333
1631210210000|2021-09-09 17:56:50|4499.8|4499.4|4500.05|4499.65|4500.05|4499.65|4499.8|4499.4|586
1631210220000|2021-09-09 17:57:00|||||||||842
1631210230000|2021-09-09 17:57:10|||||||||321
1631210240000|2021-09-09 17:57:20|4499.8|4499.4|4499.8|4499.4|4499.8|4499.4|4499.55|4499.15|511
1631210250000|2021-09-09 17:57:30|4499.55|4499.15|4499.3|4498.9|4499.55|4499.15|4499.05|4498.65|465
1631210260000|2021-09-09 17:57:40|4499.55|4499.15|4499.3|4498.9|4499.55|4499.15|4499.05|4498.65|270
1631210270000|2021-09-09 17:57:50|4499.55|4499.15|4499.3|4498.9|4499.55|4499.15|4499.05|4498.65|336
1631210280000|2021-09-09 17:58:00|4499.55|4499.15|4499.3|4498.9|4499.55|4499.15|4499.05|4498.65|175
1631210290000|2021-09-09 17:58:10|4499.05|4498.65|4499.8|4499.4|4500.05|4499.65|4499.05|4498.65|277
1631210300000|2021-09-09 17:58:20|4500.05|4499.65|4500.55|4500.15|4500.55|4500.15|4500.05|4499.65|1041
1631210310000|2021-09-09 17:58:30|4500.3|4499.9|4500.3|4499.9|4500.8|4500.4|4500.3|4499.9|1217
1631210320000|2021-09-09 17:58:40|4500.05|4499.65|4499.55|4499.15|4500.3|4499.9|4499.55|4499.15|951
1631210330000|2021-09-09 17:58:50|4499.3|4498.9|4499.55|4499.15|4499.55|4499.15|4499.3|4498.9|243
1631210340000|2021-09-09 17:59:00|4499.8|4499.4|4499.05|4498.65|4499.8|4499.4|4499.05|4498.65|359
1631210350000|2021-09-09 17:59:10|4498.8|4498.4|4498.3|4497.9|4498.8|4498.4|4498.05|4497.65|512
1631210360000|2021-09-09 17:59:20|4498.55|4498.15|4497.8|4497.4|4498.55|4498.15|4497.8|4497.4|458
1631210370000|2021-09-09 17:59:30|4498.05|4497.65|4498.05|4497.65|4498.05|4497.65|4497.8|4497.4|279
1631210380000|2021-09-09 17:59:40|4498.3|4497.9|4498.3|4497.9|4498.8|4498.4|4498.05|4497.65|1016
1631210390000|2021-09-09 17:59:50|4498.55|4498.15|4498.3|4497.9|4498.55|4498.15|4498.3|4497.9|195
1631210400000|2021-09-09 18:00:00|4497.3|4496.9|4497.3|4496.9|4497.8|4497.4|4496.8|4496.4|1610
1631210410000|2021-09-09 18:00:10|4497.55|4497.15|4498.3|4497.9|4498.3|4497.9|4497.3|4496.9|691
1631210420000|2021-09-09 18:00:20|4498.55|4498.15|4498.8|4498.4|4499.05|4498.65|4498.55|4498.15|838
1631210430000|2021-09-09 18:00:30|4499.05|4498.65|4497.3|4496.9|4499.05|4498.65|4497.3|4496.9|812
1631210440000|2021-09-09 18:00:40|4497.05|4496.65|4496.8|4496.4|4497.05|4496.65|4496.3|4495.9|1296
1631210450000|2021-09-09 18:00:50|4496.55|4496.15|4496.55|4496.15|4497.05|4496.65|4496.3|4495.9|507
1631210460000|2021-09-09 18:01:00|4496.8|4496.4|4497.05|4496.65|4497.3|4496.9|4496.05|4495.65|671
1631210470000|2021-09-09 18:01:10|4497.3|4496.9|4496.55|4496.15|4497.55|4497.15|4496.55|4496.15|742
1631210480000|2021-09-09 18:01:20|4496.3|4495.9|4497.55|4497.15|4497.55|4497.15|4496.3|4495.9|296
1631210490000|2021-09-09 18:01:30|4497.8|4497.4|4498.3|4497.9|4498.55|4498.15|4497.8|4497.4|384
1631210500000|2021-09-09 18:01:40|4498.55|4498.15|4499.05|4498.65|4499.3|4498.9|4498.55|4498.15|745
1631210510000|2021-09-09 18:01:50|4498.8|4498.4|4499.3|4498.9|4499.3|4498.9|4498.8|4498.4|351
1631210520000|2021-09-09 18:02:00|4499.05|4498.65|4499.3|4498.9|4499.55|4499.15|4499.05|4498.65|602
1631210530000|2021-09-09 18:02:10|4499.05|4498.65|4498.8|4498.4|4499.05|4498.65|4498.55|4498.15|479
1631210540000|2021-09-09 18:02:20|4499.05|4498.65|4497.3|4496.9|4499.05|4498.65|4497.05|4496.65|835
1631210550000|2021-09-09 18:02:30|4497.05|4496.65|4496.55|4496.15|4497.05|4496.65|4496.3|4495.9|654
1631210560000|2021-09-09 18:02:40|4496.3|4495.9|4496.55|4496.15|4496.8|4496.4|4496.3|4495.9|459
1631210570000|2021-09-09 18:02:50|4496.3|4495.9|4496.05|4495.65|4497.05|4496.65|4496.05|4495.65|550
1631210580000|2021-09-09 18:03:00|4496.3|4495.9|4496.05|4495.65|4496.3|4495.9|4495.8|4495.4|658
1631210590000|2021-09-09 18:03:10|4496.3|4495.9|4494.55|4494.15|4496.3|4495.9|4494.05|4493.65|2120
1631210600000|2021-09-09 18:03:20|4494.3|4493.9|4494.3|4493.9|4494.8|4494.4|4494.05|4493.65|870
1631210610000|2021-09-09 18:03:30|4494.55|4494.15|4494.55|4494.15|4494.55|4494.15|4494.3|4493.9|782
1631210620000|2021-09-09 18:03:40|4494.3|4493.9|4494.55|4494.15|4494.55|4494.15|4494.05|4493.65|541
1631210630000|2021-09-09 18:03:50|4494.8|4494.4|4494.3|4493.9|4494.8|4494.4|4494.3|4493.9|571
1631210640000|2021-09-09 18:04:00|4494.55|4494.15|4494.3|4493.9|4495.05|4494.65|4494.3|4493.9|746
1631210650000|2021-09-09 18:04:10|4494.55|4494.15|4493.05|4492.65|4494.55|4494.15|4493.05|4492.65|741
1631210660000|2021-09-09 18:04:20|4493.3|4492.9|4493.3|4492.9|4493.8|4493.4|4493.3|4492.9|773
1631210670000|2021-09-09 18:04:30|4493.05|4492.65|4492.8|4492.4|4493.05|4492.65|4492.55|4492.15|2158
1631210680000|2021-09-09 18:04:40|4493.05|4492.65|4492.8|4492.4|4493.55|4493.15|4492.8|4492.4|1542
1631210690000|2021-09-09 18:04:50|4493.05|4492.65|4492.55|4492.15|4493.05|4492.65|4492.3|4491.9|1117
1631210700000|2021-09-09 18:05:00|4492.8|4492.4|4493.3|4492.9|4493.55|4493.15|4492.8|4492.4|764
1631210710000|2021-09-09 18:05:10|4493.05|4492.65|4494.05|4493.65|4494.05|4493.65|4493.05|4492.65|480
1631210720000|2021-09-09 18:05:20|4494.55|4494.15|4494.3|4493.9|4494.55|4494.15|4494.3|4493.9|347
1631210730000|2021-09-09 18:05:30|4494.05|4493.65|4495.05|4494.65|4495.3|4494.9|4494.05|4493.65|709
1631210740000|2021-09-09 18:05:40|4495.3|4494.9|4495.55|4495.15|4495.8|4495.4|4495.3|4494.9|683
1631210750000|2021-09-09 18:05:50|4495.3|4494.9|4495.8|4495.4|4496.05|4495.65|4495.3|4494.9|306
1631210760000|2021-09-09 18:06:00|4495.55|4495.15|4495.8|4495.4|4495.8|4495.4|4495.05|4494.65|444
1631210770000|2021-09-09 18:06:10|4495.55|4495.15|4495.8|4495.4|4495.8|4495.4|4495.05|4494.65|656
1631210780000|2021-09-09 18:06:20|4495.55|4495.15|4495.55|4495.15|4495.8|4495.4|4495.3|4494.9|581
1631210790000|2021-09-09 18:06:30|4495.8|4495.4|4496.3|4495.9|4496.55|4496.15|4495.55|4495.15|506
1631210800000|2021-09-09 18:06:40|4496.55|4496.15|4497.55|4497.15|4497.55|4497.15|4496.55|4496.15|999
1631210810000|2021-09-09 18:06:50|4497.3|4496.9|4497.55|4497.15|4497.8|4497.4|4497.3|4496.9|392
1631210820000|2021-09-09 18:07:00|4497.8|4497.4|4497.3|4496.9|4498.05|4497.65|4497.3|4496.9|701
1631210830000|2021-09-09 18:07:10|4497.55|4497.15|4498.05|4497.65|4498.05|4497.65|4497.3|4496.9|414
1631210840000|2021-09-09 18:07:20|4498.3|4497.9|4498.8|4498.4|4498.8|4498.4|4498.05|4497.65|618
1631210850000|2021-09-09 18:07:30|4499.05|4498.65|4499.3|4498.9|4499.3|4498.9|4498.8|4498.4|483
1631210860000|2021-09-09 18:07:40|4499.05|4498.65|4499.3|4498.9|4499.55|4499.15|4499.05|4498.65|378
1631210870000|2021-09-09 18:07:50|4499.55|4499.15|4499.3|4498.9|4499.55|4499.15|4499.05|4498.65|705
1631210880000|2021-09-09 18:08:00|4499.05|4498.65|4499.05|4498.65|4499.3|4498.9|4498.8|4498.4|553
1631210890000|2021-09-09 18:08:10|4499.3|4498.9|4498.3|4497.9|4499.55|4499.15|4498.3|4497.9|449
1631210900000|2021-09-09 18:08:20|4498.55|4498.15|4498.55|4498.15|4498.8|4498.4|4498.3|4497.9|471
1631210910000|2021-09-09 18:08:30|4498.3|4497.9|4499.05|4498.65|4499.05|4498.65|4498.3|4497.9|1653
1631210920000|2021-09-09 18:08:40|4499.17|4498.77|4498.67|4498.27|4499.3|4498.9|4498.55|4498.15|193
1631210930000|2021-09-09 18:08:50|4498.55|4498.15|4498.3|4497.9|4498.8|4498.4|4498.3|4497.9|262
1631210940000|2021-09-09 18:09:00|4498.05|4497.65|4498.8|4498.4|4498.8|4498.4|4498.05|4497.65|425
1631210950000|2021-09-09 18:09:10|4498.55|4498.15|4498.05|4497.65|4498.55|4498.15|4498.05|4497.65|176
1631210960000|2021-09-09 18:09:20|4498.55|4498.15|4498.3|4497.9|4498.55|4498.15|4498.05|4497.65|357
1631210970000|2021-09-09 18:09:30|4498.05|4497.65|4499.05|4498.65|4499.3|4498.9|4498.05|4497.65|855
1631210980000|2021-09-09 18:09:40|4499.3|4498.9|4499.3|4498.9|4499.3|4498.9|4499.05|4498.65|195
1631210990000|2021-09-09 18:09:50|4499.55|4499.15|4499.8|4499.4|4500.05|4499.65|4499.55|4499.15|462
1631211000000|2021-09-09 18:10:00|4499.55|4499.15|4499.8|4499.4|4500.05|4499.65|4499.55|4499.15|319
1631211010000|2021-09-09 18:10:10|4499.55|4499.15|4499.8|4499.4|4500.3|4499.9|4499.55|4499.15|440
1631211020000|2021-09-09 18:10:20|4499.55|4499.15|4499.05|4498.65|4499.8|4499.4|4499.05|4498.65|291
1631211030000|2021-09-09 18:10:30|4498.8|4498.4|4499.05|4498.65|4499.3|4498.9|4498.8|4498.4|349
1631211040000|2021-09-09 18:10:40|4499.3|4498.9|4498.55|4498.15|4499.3|4498.9|4498.55|4498.15|302
1631211050000|2021-09-09 18:10:50|4498.8|4498.4|4499.55|4499.15|4499.55|4499.15|4498.8|4498.4|369
1631211060000|2021-09-09 18:11:00|4499.3|4498.9|4499.55|4499.15|4499.55|4499.15|4499.3|4498.9|373
1631211070000|2021-09-09 18:11:10|4499.8|4499.4|4499.55|4499.15|4499.8|4499.4|4499.55|4499.15|110
1631211080000|2021-09-09 18:11:20|4499.8|4499.4|4499.8|4499.4|4499.8|4499.4|4499.55|4499.15|144
1631211090000|2021-09-09 18:11:30|4500.05|4499.65|4500.05|4499.65|4500.05|4499.65|4499.8|4499.4|215
1631211100000|2021-09-09 18:11:40|4500.17|4499.77|4500.3|4499.9|4500.3|4499.9|4500.05|4499.65|133
1631211110000|2021-09-09 18:11:50|4500.55|4500.15|4500.3|4499.9|4500.55|4500.15|4500.3|4499.9|455
1631211120000|2021-09-09 18:12:00|4500.05|4499.65|4499.8|4499.4|4500.05|4499.65|4499.8|4499.4|642
1631211130000|2021-09-09 18:12:10|4499.3|4498.9|4500.05|4499.65|4500.55|4500.15|4499.3|4498.9|669
1631211140000|2021-09-09 18:12:20|4500.3|4499.9|4500.3|4499.9|4500.3|4499.9|4500.05|4499.65|919
1631211150000|2021-09-09 18:12:30|4499.8|4499.4|4499.3|4498.9|4499.8|4499.4|4499.3|4498.9|282
1631211160000|2021-09-09 18:12:40|4499.55|4499.15|4499.55|4499.15|4499.55|4499.15|4499.3|4498.9|295
1631211170000|2021-09-09 18:12:50|4499.8|4499.4|4499.8|4499.4|4500.3|4499.9|4499.8|4499.4|346
1631211180000|2021-09-09 18:13:00|4500.05|4499.65|4499.8|4499.4|4500.3|4499.9|4499.8|4499.4|198
1631211190000|2021-09-09 18:13:10|||||||||109
1631211200000|2021-09-09 18:13:20|4500.05|4499.65|4500.05|4499.65|4500.05|4499.65|4500.05|4499.65|193
1631211210000|2021-09-09 18:13:30|4500.3|4499.9|4500.3|4499.9|4500.3|4499.9|4500.05|4499.65|107
1631211220000|2021-09-09 18:13:40|4500.05|4499.65|4499.8|4499.4|4500.3|4499.9|4499.8|4499.4|227
1631211230000|2021-09-09 18:13:50|4500.05|4499.65|4500.05|4499.65|4500.05|4499.65|4499.8|4499.4|195
1631211240000|2021-09-09 18:14:00|4499.8|4499.4|4499.3|4498.9|4499.8|4499.4|4499.3|4498.9|458
1631211250000|2021-09-09 18:14:10|4499.55|4499.15|4499.55|4499.15|4499.8|4499.4|4499.3|4498.9|230
1631211260000|2021-09-09 18:14:20|4499.3|4498.9|4499.55|4499.15|4499.8|4499.4|4499.3|4498.9|67
1631211270000|2021-09-09 18:14:30|4499.8|4499.4|4500.3|4499.9|4500.3|4499.9|4499.8|4499.4|738
1631211280000|2021-09-09 18:14:40|4500.55|4500.15|4500.3|4499.9|4500.55|4500.15|4500.3|4499.9|251
1631211290000|2021-09-09 18:14:50|4500.55|4500.15|4500.8|4500.4|4500.8|4500.4|4500.3|4499.9|734
1631211300000|2021-09-09 18:15:00|4500.67|4500.27|4500.8|4500.4|4500.8|4500.4|4500.55|4500.15|952
1631211310000|2021-09-09 18:15:10|4500.67|4500.27|4500.3|4499.9|4500.8|4500.4|4500.3|4499.9|302
1631211320000|2021-09-09 18:15:20|4500.05|4499.65|4500.05|4499.65|4500.3|4499.9|4500.05|4499.65|307
1631211330000|2021-09-09 18:15:30|4499.8|4499.4|4500.55|4500.15|4500.55|4500.15|4499.8|4499.4|325
1631211340000|2021-09-09 18:15:40|4500.3|4499.9|4500.05|4499.65|4500.55|4500.15|4500.05|4499.65|357
1631211350000|2021-09-09 18:15:50|4499.8|4499.4|4499.8|4499.4|4499.8|4499.4|4499.8|4499.4|120
1631211360000|2021-09-09 18:16:00|4500.3|4499.9|4500.05|4499.65|4500.3|4499.9|4499.8|4499.4|758
1631211370000|2021-09-09 18:16:10|4499.8|4499.4|4500.05|4499.65|4500.05|4499.65|4499.8|4499.4|109
1631211380000|2021-09-09 18:16:20|4500.3|4499.9|4500.3|4499.9|4500.55|4500.15|4500.05|4499.65|763
1631211390000|2021-09-09 18:16:30|4500.05|4499.65|4500.3|4499.9|4500.3|4499.9|4500.05|4499.65|200
1631211400000|2021-09-09 18:16:40|4500.05|4499.65|4500.3|4499.9|4500.3|4499.9|4499.8|4499.4|130
1631211410000|2021-09-09 18:16:50|4500.05|4499.65|4500.05|4499.65|4500.05|4499.65|4499.8|4499.4|171
1631211420000|2021-09-09 18:17:00|4500.3|4499.9|4500.3|4499.9|4500.3|4499.9|4500.3|4499.9|191
1631211430000|2021-09-09 18:17:10|4500.05|4499.65|4500.05|4499.65|4500.05|4499.65|4500.05|4499.65|103
1631211440000|2021-09-09 18:17:20|4500.3|4499.9|4500.3|4499.9|4500.3|4499.9|4500.05|4499.65|323
1631211450000|2021-09-09 18:17:30|4500.05|4499.65|4499.8|4499.4|4500.3|4499.9|4499.8|4499.4|100
1631211460000|2021-09-09 18:17:40|4500.05|4499.65|4499.3|4498.9|4500.05|4499.65|4499.3|4498.9|285
1631211470000|2021-09-09 18:17:50|4499.55|4499.15|4499.55|4499.15|4499.55|4499.15|4499.55|4499.15|111
1631211480000|2021-09-09 18:18:00|4499.8|4499.4|4500.05|4499.65|4500.3|4499.9|4499.8|4499.4|302
1631211490000|2021-09-09 18:18:10|4500.3|4499.9|4500.3|4499.9|4500.3|4499.9|4500.3|4499.9|105
1631211500000|2021-09-09 18:18:20|4500.05|4499.65|4500.05|4499.65|4500.05|4499.65|4499.8|4499.4|134
1631211510000|2021-09-09 18:18:30|4499.8|4499.4|4499.55|4499.15|4499.8|4499.4|4499.55|4499.15|175
1631211520000|2021-09-09 18:18:40|4499.3|4498.9|4499.3|4498.9|4499.55|4499.15|4499.3|4498.9|270
1631211530000|2021-09-09 18:18:50|4499.55|4499.15|4499.8|4499.4|4499.8|4499.4|4499.55|4499.15|86
1631211540000|2021-09-09 18:19:00|4499.55|4499.15|4499.3|4498.9|4499.8|4499.4|4499.3|4498.9|177
1631211550000|2021-09-09 18:19:10|4499.55|4499.15|4499.3|4498.9|4499.55|4499.15|4499.3|4498.9|263
1631211560000|2021-09-09 18:19:20|4499.55|4499.15|4499.55|4499.15|4499.8|4499.4|4499.55|4499.15|903
1631211570000|2021-09-09 18:19:30|4499.3|4498.9|4499.55|4499.15|4499.55|4499.15|4499.3|4498.9|278
1631211580000|2021-09-09 18:19:40|4499.3|4498.9|4498.8|4498.4|4499.3|4498.9|4498.8|4498.4|254
1631211590000|2021-09-09 18:19:50|4499.05|4498.65|4498.8|4498.4|4499.05|4498.65|4498.8|4498.4|240
1631211600000|2021-09-09 18:20:00|4499.05|4498.65|4499.05|4498.65|4499.3|4498.9|4499.05|4498.65|358
1631211610000|2021-09-09 18:20:10|4498.8|4498.4|4498.8|4498.4|4499.05|4498.65|4498.55|4498.15|314
1631211620000|2021-09-09 18:20:20|4498.55|4498.15|4498.3|4497.9|4498.8|4498.4|4498.3|4497.9|375
1631211630000|2021-09-09 18:20:30|4498.55|4498.15|4498.55|4498.15|4498.55|4498.15|4498.55|4498.15|132
1631211640000|2021-09-09 18:20:40|4498.8|4498.4|4499.3|4498.9|4499.3|4498.9|4498.8|4498.4|363
1631211650000|2021-09-09 18:20:50|4499.05|4498.65|4499.3|4498.9|4499.55|4499.15|4499.05|4498.65|256
1631211660000|2021-09-09 18:21:00|4499.55|4499.15|4499.8|4499.4|4499.8|4499.4|4499.55|4499.15|224
1631211670000|2021-09-09 18:21:10|||||||||767
1631211680000|2021-09-09 18:21:20|4500.05|4499.65|4499.8|4499.4|4500.05|4499.65|4499.8|4499.4|319
1631211690000|2021-09-09 18:21:30|4500.05|4499.65|4500.05|4499.65|4500.05|4499.65|4500.05|4499.65|387
1631211700000|2021-09-09 18:21:40|||||||||64
1631211710000|2021-09-09 18:21:50|4499.8|4499.4|4500.3|4499.9|4500.55|4500.15|4499.8|4499.4|579
1631211720000|2021-09-09 18:22:00|4500.05|4499.65|4499.8|4499.4|4500.3|4499.9|4499.8|4499.4|605
1631211730000|2021-09-09 18:22:10|4500.05|4499.65|4500.55|4500.15|4500.55|4500.15|4500.05|4499.65|783
1631211740000|2021-09-09 18:22:20|||||||||210
1631211750000|2021-09-09 18:22:30|4500.8|4500.4|4501.05|4500.65|4501.05|4500.65|4500.8|4500.4|1540
1631211760000|2021-09-09 18:22:40|4501.3|4500.9|4500.8|4500.4|4501.3|4500.9|4500.8|4500.4|250
1631211770000|2021-09-09 18:22:50|4501.05|4500.65|4500.8|4500.4|4501.05|4500.65|4500.8|4500.4|311
1631211780000|2021-09-09 18:23:00|4500.55|4500.15|4500.55|4500.15|4500.8|4500.4|4500.55|4500.15|387
1631211790000|2021-09-09 18:23:10|4500.8|4500.4|4500.05|4499.65|4500.8|4500.4|4500.05|4499.65|323
1631211800000|2021-09-09 18:23:20|4499.55|4499.15|4499.05|4498.65|4499.55|4499.15|4498.8|4498.4|578
1631211810000|2021-09-09 18:23:30|4498.8|4498.4|4498.3|4497.9|4499.05|4498.65|4498.3|4497.9|472
1631211820000|2021-09-09 18:23:40|4498.55|4498.15|4498.55|4498.15|4498.8|4498.4|4498.3|4497.9|833
1631211830000|2021-09-09 18:23:50|4498.3|4497.9|4498.55|4498.15|4498.8|4498.4|4498.3|4497.9|399
1631211840000|2021-09-09 18:24:00|4498.8|4498.4|4498.8|4498.4|4498.8|4498.4|4498.3|4497.9|185
1631211850000|2021-09-09 18:24:10|4498.55|4498.15|4498.05|4497.65|4498.8|4498.4|4498.05|4497.65|548
1631211860000|2021-09-09 18:24:20|4497.8|4497.4|4497.55|4497.15|4497.8|4497.4|4497.3|4496.9|1006
1631211870000|2021-09-09 18:24:30|4497.3|4496.9|4497.8|4497.4|4498.05|4497.65|4497.3|4496.9|639
1631211880000|2021-09-09 18:24:40|4498.05|4497.65|4498.05|4497.65|4498.05|4497.65|4497.8|4497.4|327
1631211890000|2021-09-09 18:24:50|4498.3|4497.9|4499.3|4498.9|4499.3|4498.9|4498.3|4497.9|501
1631211900000|2021-09-09 18:25:00|4499.55|4499.15|4499.3|4498.9|4499.55|4499.15|4499.05|4498.65|341
1631211910000|2021-09-09 18:25:10|4499.55|4499.15|4500.05|4499.65|4500.3|4499.9|4499.55|4499.15|270
1631211920000|2021-09-09 18:25:20|4500.3|4499.9|4500.05|4499.65|4500.3|4499.9|4500.05|4499.65|227
1631211930000|2021-09-09 18:25:30|4499.8|4499.4|4500.3|4499.9|4500.55|4500.15|4499.8|4499.4|280
1631211940000|2021-09-09 18:25:40|4500.42|4500.02|4500.05|4499.65|4500.55|4500.15|4500.05|4499.65|260
1631211950000|2021-09-09 18:25:50|4500.3|4499.9|4500.05|4499.65|4500.3|4499.9|4500.05|4499.65|328
1631211960000|2021-09-09 18:26:00|4500.3|4499.9|4500.8|4500.4|4500.8|4500.4|4500.3|4499.9|1350
1631211970000|2021-09-09 18:26:10|4500.55|4500.15|4500.55|4500.15|4500.55|4500.15|4500.55|4500.15|820
1631211980000|2021-09-09 18:26:20|4500.8|4500.4|4500.8|4500.4|4500.8|4500.4|4500.55|4500.15|394
1631211990000|2021-09-09 18:26:30|4501.05|4500.65|4500.8|4500.4|4501.05|4500.65|4500.8|4500.4|1270
1631212000000|2021-09-09 18:26:40|4501.05|4500.65|4500.8|4500.4|4501.05|4500.65|4500.8|4500.4|303
1631212010000|2021-09-09 18:26:50|4500.55|4500.15|4500.8|4500.4|4500.8|4500.4|4500.55|4500.15|362
1631212020000|2021-09-09 18:27:00|4501.05|4500.65|4500.55|4500.15|4501.05|4500.65|4500.55|4500.15|888
1631212030000|2021-09-09 18:27:10|4500.05|4499.65|4500.3|4499.9|4500.3|4499.9|4500.05|4499.65|157
1631212040000|2021-09-09 18:27:20|4500.05|4499.65|4499.8|4499.4|4500.05|4499.65|4499.8|4499.4|200
1631212050000|2021-09-09 18:27:30|4500.05|4499.65|4500.3|4499.9|4500.3|4499.9|4500.05|4499.65|139
1631212060000|2021-09-09 18:27:40|||||||||118
1631212070000|2021-09-09 18:27:50|4500.55|4500.15|4500.55|4500.15|4500.8|4500.4|4500.55|4500.15|353
1631212080000|2021-09-09 18:28:00|4500.3|4499.9|4499.8|4499.4|4500.55|4500.15|4499.8|4499.4|364
1631212090000|2021-09-09 18:28:10|4500.05|4499.65|4500.05|4499.65|4500.05|4499.65|4499.8|4499.4|108
1631212100000|2021-09-09 18:28:20|4499.8|4499.4|4499.8|4499.4|4500.05|4499.65|4499.55|4499.15|171
1631212110000|2021-09-09 18:28:30|4499.55|4499.15|4499.8|4499.4|4499.8|4499.4|4499.55|4499.15|98
1631212120000|2021-09-09 18:28:40|4499.55|4499.15|4499.55|4499.15|4499.8|4499.4|4499.55|4499.15|8211
1631212130000|2021-09-09 18:28:50|||||||||62
1631212140000|2021-09-09 18:29:00|||||||||482
1631212150000|2021-09-09 18:29:10|4499.05|4498.65|4499.55|4499.15|4499.55|4499.15|4499.05|4498.65|548
1631212160000|2021-09-09 18:29:20|4499.3|4498.9|4499.05|4498.65|4499.3|4498.9|4499.05|4498.65|169
1631212170000|2021-09-09 18:29:30|4498.8|4498.4|4499.3|4498.9|4499.3|4498.9|4498.8|4498.4|168
1631212180000|2021-09-09 18:29:40|4499.55|4499.15|4499.3|4498.9|4499.55|4499.15|4499.3|4498.9|192
1631212190000|2021-09-09 18:29:50|4499.05|4498.65|4499.05|4498.65|4499.05|4498.65|4498.8|4498.4|127
1631212200000|2021-09-09 18:30:00|4498.8|4498.4|4499.3|4498.9|4499.3|4498.9|4498.8|4498.4|393
1631212210000|2021-09-09 18:30:10|4499.17|4498.77|4498.55|4498.15|4499.3|4498.9|4498.55|4498.15|388
1631212220000|2021-09-09 18:30:20|4498.3|4497.9|4498.55|4498.15|4498.55|4498.15|4498.3|4497.9|201
1631212230000|2021-09-09 18:30:30|4498.3|4497.9|4498.67|4498.27|4498.8|4498.4|4498.3|4497.9|250
1631212240000|2021-09-09 18:30:40|4498.8|4498.4|4498.8|4498.4|4498.8|4498.4|4498.55|4498.15|109
1631212250000|2021-09-09 18:30:50|4498.55|4498.15|4498.55|4498.15|4498.8|4498.4|4498.55|4498.15|189
1631212260000|2021-09-09 18:31:00|4498.42|4498.02|4498.3|4497.9|4498.55|4498.15|4498.3|4497.9|229
1631212270000|2021-09-09 18:31:10|4498.55|4498.15|4498.3|4497.9|4498.55|4498.15|4497.8|4497.4|349
1631212280000|2021-09-09 18:31:20|4498.05|4497.65|4498.05|4497.65|4498.05|4497.65|4497.8|4497.4|1063
1631212290000|2021-09-09 18:31:30|4498.3|4497.9|4498.05|4497.65|4498.3|4497.9|4498.05|4497.65|81
1631212300000|2021-09-09 18:31:40|4498.3|4497.9|4498.55|4498.15|4498.55|4498.15|4498.3|4497.9|207
1631212310000|2021-09-09 18:31:50|4498.3|4497.9|4498.3|4497.9|4498.3|4497.9|4498.3|4497.9|108
1631212320000|2021-09-09 18:32:00|4498.05|4497.65|4497.3|4496.9|4498.05|4497.65|4497.3|4496.9|516
1631212330000|2021-09-09 18:32:10|4497.55|4497.15|4497.55|4497.15|4497.55|4497.15|4497.55|4497.15|451
1631212340000|2021-09-09 18:32:20|4497.8|4497.4|4497.05|4496.65|4497.8|4497.4|4497.05|4496.65|133
1631212350000|2021-09-09 18:32:30|4497.3|4496.9|4497.3|4496.9|4497.3|4496.9|4497.05|4496.65|268
1631212360000|2021-09-09 18:32:40|4497.05|4496.65|4497.05|4496.65|4497.05|4496.65|4497.05|4496.65|368
1631212370000|2021-09-09 18:32:50|4497.3|4496.9|4497.05|4496.65|4497.3|4496.9|4497.05|4496.65|305
1631212380000|2021-09-09 18:33:00|4496.8|4496.4|4496.8|4496.4|4496.8|4496.4|4496.8|4496.4|367
1631212390000|2021-09-09 18:33:10|4497.05|4496.65|4497.55|4497.15|4497.8|4497.4|4497.05|4496.65|563
1631212400000|2021-09-09 18:33:20|4497.8|4497.4|4497.92|4497.52|4498.3|4497.9|4497.8|4497.4|315
1631212410000|2021-09-09 18:33:30|4498.05|4497.65|4498.05|4497.65|4498.05|4497.65|4497.8|4497.4|180
1631212420000|2021-09-09 18:33:40|4497.8|4497.4|4498.05|4497.65|4498.05|4497.65|4497.8|4497.4|134
1631212430000|2021-09-09 18:33:50|4498.3|4497.9|4497.8|4497.4|4498.55|4498.15|4497.8|4497.4|124
1631212440000|2021-09-09 18:34:00|4498.05|4497.65|4498.55|4498.15|4498.55|4498.15|4498.05|4497.65|215
1631212450000|2021-09-09 18:34:10|4498.3|4497.9|4497.55|4497.15|4498.3|4497.9|4497.55|4497.15|208
1631212460000|2021-09-09 18:34:20|4497.3|4496.9|4496.8|4496.4|4497.3|4496.9|4496.8|4496.4|473
1631212470000|2021-09-09 18:34:30|4497.05|4496.65|4497.05|4496.65|4497.3|4496.9|4497.05|4496.65|96
1631212480000|2021-09-09 18:34:40|4497.3|4496.9|4497.3|4496.9|4497.55|4497.15|4497.05|4496.65|155
1631212490000|2021-09-09 18:34:50|4497.05|4496.65|4497.55|4497.15|4497.55|4497.15|4497.05|4496.65|154
1631212500000|2021-09-09 18:35:00|4497.8|4497.4|4497.8|4497.4|4498.05|4497.65|4497.55|4497.15|223
1631212510000|2021-09-09 18:35:10|4497.55|4497.15|4498.3|4497.9|4498.3|4497.9|4497.55|4497.15|308
1631212520000|2021-09-09 18:35:20|4498.55|4498.15|4498.55|4498.15|4498.8|4498.4|4498.3|4497.9|270
1631212530000|2021-09-09 18:35:30|4498.3|4497.9|4498.05|4497.65|4498.3|4497.9|4497.8|4497.4|188
1631212540000|2021-09-09 18:35:40|4497.8|4497.4|4497.8|4497.4|4497.8|4497.4|4497.8|4497.4|126
1631212550000|2021-09-09 18:35:50|4498.05|4497.65|4497.55|4497.15|4498.05|4497.65|4497.3|4496.9|196
1631212560000|2021-09-09 18:36:00|4497.3|4496.9|4497.55|4497.15|4497.55|4497.15|4497.05|4496.65|254
1631212570000|2021-09-09 18:36:10|4497.3|4496.9|4497.55|4497.15|4497.55|4497.15|4497.3|4496.9|224
1631212580000|2021-09-09 18:36:20|4497.3|4496.9|4497.3|4496.9|4497.3|4496.9|4497.05|4496.65|251
1631212590000|2021-09-09 18:36:30|4497.55|4497.15|4497.55|4497.15|4497.8|4497.4|4497.55|4497.15|214
1631212600000|2021-09-09 18:36:40|4497.8|4497.4|4497.55|4497.15|4497.8|4497.4|4497.55|4497.15|114
1631212610000|2021-09-09 18:36:50|4497.3|4496.9|4497.55|4497.15|4497.8|4497.4|4497.3|4496.9|377
1631212620000|2021-09-09 18:37:00|4497.3|4496.9|4497.3|4496.9|4497.55|4497.15|4497.3|4496.9|138
1631212630000|2021-09-09 18:37:10|4496.8|4496.4|4497.05|4496.65|4497.05|4496.65|4496.8|4496.4|320
1631212640000|2021-09-09 18:37:20|4496.8|4496.4|4496.3|4495.9|4496.8|4496.4|4496.3|4495.9|367
1631212650000|2021-09-09 18:37:30|4496.55|4496.15|4497.05|4496.65|4497.05|4496.65|4496.55|4496.15|263
1631212660000|2021-09-09 18:37:40|4497.3|4496.9|4496.55|4496.15|4497.3|4496.9|4496.55|4496.15|263
1631212670000|2021-09-09 18:37:50|4496.8|4496.4|4496.55|4496.15|4496.8|4496.4|4496.55|4496.15|222
1631212680000|2021-09-09 18:38:00|4496.3|4495.9|4496.05|4495.65|4496.3|4495.9|4496.05|4495.65|425
1631212690000|2021-09-09 18:38:10|4496.3|4495.9|4496.05|4495.65|4496.3|4495.9|4496.05|4495.65|208
1631212700000|2021-09-09 18:38:20|4496.3|4495.9|4496.3|4495.9|4496.3|4495.9|4496.3|4495.9|132
1631212710000|2021-09-09 18:38:30|4496.55|4496.15|4496.3|4495.9|4496.55|4496.15|4496.3|4495.9|253
1631212720000|2021-09-09 18:38:40|4496.55|4496.15|4496.05|4495.65|4496.55|4496.15|4495.8|4495.4|222
1631212730000|2021-09-09 18:38:50|4495.8|4495.4|4495.8|4495.4|4496.05|4495.65|4495.8|4495.4|108
1631212740000|2021-09-09 18:39:00|4495.67|4495.27|4495.8|4495.4|4495.8|4495.4|4495.67|4495.27|510
1631212750000|2021-09-09 18:39:10|4495.55|4495.15|4496.3|4495.9|4496.3|4495.9|4495.55|4495.15|768
1631212760000|2021-09-09 18:39:20|||||||||61
1631212770000|2021-09-09 18:39:30|||||||||42
1631212780000|2021-09-09 18:39:40|4496.05|4495.65|4495.8|4495.4|4496.3|4495.9|4495.8|4495.4|408
1631212790000|2021-09-09 18:39:50|4495.55|4495.15|4495.8|4495.4|4496.05|4495.65|4495.55|4495.15|677
1631212800000|2021-09-09 18:40:00|4496.05|4495.65|4495.8|4495.4|4496.05|4495.65|4495.8|4495.4|363
1631212810000|2021-09-09 18:40:10|4495.55|4495.15|4495.55|4495.15|4495.55|4495.15|4495.3|4494.9|314
1631212820000|2021-09-09 18:40:20|4495.3|4494.9|4495.3|4494.9|4495.3|4494.9|4495.3|4494.9|269
1631212830000|2021-09-09 18:40:30|4495.05|4494.65|4494.8|4494.4|4495.05|4494.65|4494.8|4494.4|338
1631212840000|2021-09-09 18:40:40|4494.55|4494.15|4494.8|4494.4|4495.05|4494.65|4494.55|4494.15|508
1631212850000|2021-09-09 18:40:50|4495.05|4494.65|4495.05|4494.65|4495.05|4494.65|4494.8|4494.4|461
1631212860000|2021-09-09 18:41:00|4494.8|4494.4|4495.05|4494.65|4495.05|4494.65|4494.8|4494.4|334
1631212870000|2021-09-09 18:41:10|4494.8|4494.4|4494.8|4494.4|4495.05|4494.65|4494.8|4494.4|109
1631212880000|2021-09-09 18:41:20|4494.55|4494.15|4494.8|4494.4|4494.8|4494.4|4494.55|4494.15|709
1631212890000|2021-09-09 18:41:30|4495.05|4494.65|4495.05|4494.65|4495.05|4494.65|4494.8|4494.4|345
1631212900000|2021-09-09 18:41:40|4495.3|4494.9|4495.8|4495.4|4495.8|4495.4|4495.3|4494.9|347
1631212910000|2021-09-09 18:41:50|4496.05|4495.65|4495.67|4495.27|4496.3|4495.9|4495.55|4495.15|657
1631212920000|2021-09-09 18:42:00|4495.8|4495.4|4495.3|4494.9|4495.8|4495.4|4494.8|4494.4|391
1631212930000|2021-09-09 18:42:10|4495.05|4494.65|4495.05|4494.65|4495.05|4494.65|4494.8|4494.4|312
1631212940000|2021-09-09 18:42:20|4494.8|4494.4|4494.55|4494.15|4495.05|4494.65|4494.55|4494.15|348
1631212950000|2021-09-09 18:42:30|4494.8|4494.4|4494.8|4494.4|4494.8|4494.4|4494.8|4494.4|537
1631212960000|2021-09-09 18:42:40|4495.05|4494.65|4495.3|4494.9|4495.3|4494.9|4495.05|4494.65|150
1631212970000|2021-09-09 18:42:50|4495.55|4495.15|4496.55|4496.15|4496.55|4496.15|4495.55|4495.15|1034
1631212980000|2021-09-09 18:43:00|4496.8|4496.4|4496.8|4496.4|4497.05|4496.65|4496.55|4496.15|813
1631212990000|2021-09-09 18:43:10|4497.05|4496.65|4496.8|4496.4|4497.3|4496.9|4496.8|4496.4|281
1631213000000|2021-09-09 18:43:20|4496.55|4496.15|4496.8|4496.4|4497.05|4496.65|4496.55|4496.15|412
1631213010000|2021-09-09 18:43:30|4497.05|4496.65|4496.3|4495.9|4497.05|4496.65|4496.3|4495.9|274
1631213020000|2021-09-09 18:43:40|4496.05|4495.65|4496.05|4495.65|4496.05|4495.65|4495.8|4495.4|417
1631213030000|2021-09-09 18:43:50|4496.3|4495.9|4496.05|4495.65|4496.3|4495.9|4496.05|4495.65|289
1631213040000|2021-09-09 18:44:00|4495.55|4495.15|4495.05|4494.65|4495.55|4495.15|4495.05|4494.65|917
1631213050000|2021-09-09 18:44:10|4495.3|4494.9|4495.05|4494.65|4495.3|4494.9|4495.05|4494.65|400
1631213060000|2021-09-09 18:44:20|4495.3|4494.9|4495.3|4494.9|4495.3|4494.9|4495.3|4494.9|316
1631213070000|2021-09-09 18:44:30|4495.8|4495.4|4495.55|4495.15|4495.8|4495.4|4495.55|4495.15|531
1631213080000|2021-09-09 18:44:40|4495.8|4495.4|4496.55|4496.15|4496.55|4496.15|4495.8|4495.4|244
1631213090000|2021-09-09 18:44:50|4496.67|4496.27|4496.3|4495.9|4496.8|4496.4|4496.3|4495.9|158
1631213100000|2021-09-09 18:45:00|4496.55|4496.15|4497.05|4496.65|4497.05|4496.65|4496.3|4495.9|356
1631213110000|2021-09-09 18:45:10|4496.8|4496.4|4496.05|4495.65|4497.05|4496.65|4496.05|4495.65|280
1631213120000|2021-09-09 18:45:20|4496.3|4495.9|4497.05|4496.65|4497.05|4496.65|4496.3|4495.9|314
1631213130000|2021-09-09 18:45:30|4496.8|4496.4|4497.55|4497.15|4497.55|4497.15|4496.8|4496.4|826
1631213140000|2021-09-09 18:45:40|4497.8|4497.4|4497.55|4497.15|4497.8|4497.4|4497.55|4497.15|351
1631213150000|2021-09-09 18:45:50|4497.8|4497.4|4497.8|4497.4|4497.8|4497.4|4497.55|4497.15|371
1631213160000|2021-09-09 18:46:00|4498.05|4497.65|4497.8|4497.4|4498.05|4497.65|4497.8|4497.4|364
1631213170000|2021-09-09 18:46:10|4498.05|4497.65|4497.8|4497.4|4498.05|4497.65|4497.55|4497.15|436
1631213180000|2021-09-09 18:46:20|4498.05|4497.65|4498.55|4498.15|4498.55|4498.15|4497.8|4497.4|295
1631213190000|2021-09-09 18:46:30|4498.3|4497.9|4498.55|4498.15|4498.55|4498.15|4498.3|4497.9|545
1631213200000|2021-09-09 18:46:40|4498.3|4497.9|4498.8|4498.4|4498.8|4498.4|4498.3|4497.9|383
1631213210000|2021-09-09 18:46:50|4499.05|4498.65|4499.55|4499.15|4499.55|4499.15|4499.05|4498.65|1046
1631213220000|2021-09-09 18:47:00|4499.3|4498.9|4499.3|4498.9|4499.55|4499.15|4499.05|4498.65|665
1631213230000|2021-09-09 18:47:10|4499.55|4499.15|4499.05|4498.65|4499.8|4499.4|4498.8|4498.4|487
1631213240000|2021-09-09 18:47:20|4499.3|4498.9|4499.3|4498.9|4499.3|4498.9|4499.17|4498.77|147
1631213250000|2021-09-09 18:47:30|4499.05|4498.65|4499.55|4499.15|4499.55|4499.15|4499.05|4498.65|390
1631213260000|2021-09-09 18:47:40|4499.3|4498.9|4499.3|4498.9|4499.3|4498.9|4499.05|4498.65|253
1631213270000|2021-09-09 18:47:50|4499.55|4499.15|4499.55|4499.15|4499.55|4499.15|4499.3|4498.9|374
1631213280000|2021-09-09 18:48:00|||||||||168
1631213290000|2021-09-09 18:48:10|4499.8|4499.4|4500.05|4499.65|4500.05|4499.65|4499.8|4499.4|339
1631213300000|2021-09-09 18:48:20|4499.8|4499.4|4500.05|4499.65|4500.05|4499.65|4499.55|4499.15|327
1631213310000|2021-09-09 18:48:30|4500.3|4499.9|4500.55|4500.15|4500.55|4500.15|4500.05|4499.65|650
1631213320000|2021-09-09 18:48:40|4500.8|4500.4|4500.8|4500.4|4501.05|4500.65|4500.8|4500.4|324
1631213330000|2021-09-09 18:48:50|4500.55|4500.15|4500.8|4500.4|4500.8|4500.4|4500.55|4500.15|222
1631213340000|2021-09-09 18:49:00|4501.05|4500.65|4501.05|4500.65|4501.3|4500.9|4500.8|4500.4|315
1631213350000|2021-09-09 18:49:10|4501.17|4500.77|4501.05|4500.65|4501.3|4500.9|4500.8|4500.4|380
1631213360000|2021-09-09 18:49:20|4501.3|4500.9|4501.3|4500.9|4501.3|4500.9|4501.05|4500.65|186
1631213370000|2021-09-09 18:49:30|4501.05|4500.65|4501.55|4501.15|4501.55|4501.15|4501.05|4500.65|446
1631213380000|2021-09-09 18:49:40|4501.3|4500.9|4501.3|4500.9|4501.3|4500.9|4501.3|4500.9|133
1631213390000|2021-09-09 18:49:50|4501.05|4500.65|4501.3|4500.9|4501.3|4500.9|4501.05|4500.65|418
1631213400000|2021-09-09 18:50:00|4501.55|4501.15|4502.05|4501.65|4502.05|4501.65|4501.55|4501.15|550
1631213410000|2021-09-09 18:50:10|4501.55|4501.15|4502.05|4501.65|4502.05|4501.65|4501.55|4501.15|519
1631213420000|2021-09-09 18:50:20|4501.8|4501.4|4501.8|4501.4|4502.05|4501.65|4501.55|4501.15|431
1631213430000|2021-09-09 18:50:30|4502.05|4501.65|4502.3|4501.9|4502.3|4501.9|4502.05|4501.65|367
1631213440000|2021-09-09 18:50:40|4502.55|4502.15|4502.55|4502.15|4502.55|4502.15|4502.55|4502.15|269
1631213450000|2021-09-09 18:50:50|4502.3|4501.9|4502.05|4501.65|4502.3|4501.9|4502.05|4501.65|381
1631213460000|2021-09-09 18:51:00|4501.8|4501.4|4501.3|4500.9|4502.05|4501.65|4501.3|4500.9|524
1631213470000|2021-09-09 18:51:10|4501.17|4500.77|4501.3|4500.9|4501.3|4500.9|4501.17|4500.77|400
1631213480000|2021-09-09 18:51:20|4501.55|4501.15|4501.55|4501.15|4501.8|4501.4|4501.55|4501.15|300
1631213490000|2021-09-09 18:51:30|4501.8|4501.4|4502.05|4501.65|4502.3|4501.9|4501.8|4501.4|443
1631213500000|2021-09-09 18:51:40|4501.8|4501.4|4501.8|4501.4|4501.8|4501.4|4501.8|4501.4|172
1631213510000|2021-09-09 18:51:50|4502.05|4501.65|4502.3|4501.9|4502.3|4501.9|4501.8|4501.4|225
1631213520000|2021-09-09 18:52:00|4502.05|4501.65|4502.3|4501.9|4502.8|4502.4|4502.05|4501.65|450
1631213530000|2021-09-09 18:52:10|4502.55|4502.15|4502.3|4501.9|4502.55|4502.15|4502.3|4501.9|277
1631213540000|2021-09-09 18:52:20|4502.55|4502.15|4502.05|4501.65|4502.55|4502.15|4502.05|4501.65|287
1631213550000|2021-09-09 18:52:30|4502.3|4501.9|4502.8|4502.4|4502.8|4502.4|4502.3|4501.9|365
1631213560000|2021-09-09 18:52:40|4503.05|4502.65|4502.55|4502.15|4503.05|4502.65|4502.55|4502.15|384
1631213570000|2021-09-09 18:52:50|4502.8|4502.4|4503.3|4502.9|4503.8|4503.4|4502.8|4502.4|2300
1631213580000|2021-09-09 18:53:00|4503.05|4502.65|4501.8|4501.4|4503.05|4502.65|4501.8|4501.4|950
1631213590000|2021-09-09 18:53:10|4501.55|4501.15|4502.05|4501.65|4502.05|4501.65|4501.55|4501.15|833
1631213600000|2021-09-09 18:53:20|4502.3|4501.9|4502.3|4501.9|4502.3|4501.9|4502.05|4501.65|352
1631213610000|2021-09-09 18:53:30|4502.05|4501.65|4502.3|4501.9|4502.3|4501.9|4502.05|4501.65|120
1631213620000|2021-09-09 18:53:40|4502.05|4501.65|4501.8|4501.4|4502.05|4501.65|4501.8|4501.4|136
1631213630000|2021-09-09 18:53:50|4501.55|4501.15|4501.05|4500.65|4501.55|4501.15|4501.05|4500.65|381
1631213640000|2021-09-09 18:54:00|4501.3|4500.9|4501.55|4501.15|4501.8|4501.4|4501.3|4500.9|469
1631213650000|2021-09-09 18:54:10|4501.42|4501.02|4501.55|4501.15|4501.8|4501.4|4501.42|4501.02|166
1631213660000|2021-09-09 18:54:20|4501.8|4501.4|4501.55|4501.15|4501.8|4501.4|4501.55|4501.15|4627
1631213670000|2021-09-09 18:54:30|4501.8|4501.4|4502.3|4501.9|4502.3|4501.9|4501.55|4501.15|249
1631213680000|2021-09-09 18:54:40|4502.55|4502.15|4502.3|4501.9|4502.55|4502.15|4502.3|4501.9|92
1631213690000|2021-09-09 18:54:50|4502.55|4502.15|4502.8|4502.4|4502.8|4502.4|4502.55|4502.15|229
1631213700000|2021-09-09 18:55:00|4503.05|4502.65|4502.8|4502.4|4503.05|4502.65|4502.8|4502.4|309
1631213710000|2021-09-09 18:55:10|4503.05|4502.65|4502.55|4502.15|4503.05|4502.65|4502.55|4502.15|215
1631213720000|2021-09-09 18:55:20|4502.3|4501.9|4502.3|4501.9|4502.3|4501.9|4502.3|4501.9|182
1631213730000|2021-09-09 18:55:30|4502.55|4502.15|4502.05|4501.65|4502.55|4502.15|4502.05|4501.65|140
1631213740000|2021-09-09 18:55:40|4501.8|4501.4|4502.3|4501.9|4502.55|4502.15|4501.8|4501.4|204
1631213750000|2021-09-09 18:55:50|4502.55|4502.15|4502.3|4501.9|4502.55|4502.15|4502.3|4501.9|506
1631213760000|2021-09-09 18:56:00|4502.55|4502.15|4502.3|4501.9|4502.8|4502.4|4502.3|4501.9|451
1631213770000|2021-09-09 18:56:10|4502.55|4502.15|4502.55|4502.15|4502.55|4502.15|4502.55|4502.15|3601
1631213780000|2021-09-09 18:56:20|4502.3|4501.9|4502.8|4502.4|4502.8|4502.4|4502.3|4501.9|312
1631213790000|2021-09-09 18:56:30|4502.67|4502.27|4502.8|4502.4|4503.05|4502.65|4502.55|4502.15|170
1631213800000|2021-09-09 18:56:40|4503.05|4502.65|4503.05|4502.65|4503.3|4502.9|4502.8|4502.4|298
1631213810000|2021-09-09 18:56:50|4503.3|4502.9|4503.05|4502.65|4503.3|4502.9|4502.8|4502.4|1267
1631213820000|2021-09-09 18:57:00|4503.3|4502.9|4503.55|4503.15|4503.8|4503.4|4503.3|4502.9|669
1631213830000|2021-09-09 18:57:10|4503.3|4502.9|4503.3|4502.9|4503.55|4503.15|4503.3|4502.9|221
1631213840000|2021-09-09 18:57:20|4503.55|4503.15|4503.55|4503.15|4503.55|4503.15|4503.3|4502.9|72
1631213850000|2021-09-09 18:57:30|4503.67|4503.27|4503.55|4503.15|4503.8|4503.4|4503.55|4503.15|206
1631213860000|2021-09-09 18:57:40|4503.3|4502.9|4503.3|4502.9|4503.55|4503.15|4503.3|4502.9|224
1631213870000|2021-09-09 18:57:50|4503.42|4503.02|4503.05|4502.65|4503.42|4503.02|4503.05|4502.65|282
1631213880000|2021-09-09 18:58:00|4503.3|4502.9|4503.55|4503.15|4503.55|4503.15|4503.3|4502.9|280
1631213890000|2021-09-09 18:58:10|4503.8|4503.4|4503.8|4503.4|4504.05|4503.65|4503.8|4503.4|237
1631213900000|2021-09-09 18:58:20|4503.55|4503.15|4503.55|4503.15|4503.8|4503.4|4503.55|4503.15|256
1631213910000|2021-09-09 18:58:30|4503.3|4502.9|4503.8|4503.4|4503.8|4503.4|4503.3|4502.9|198
1631213920000|2021-09-09 18:58:40|4503.55|4503.15|4503.8|4503.4|4503.8|4503.4|4503.55|4503.15|144
1631213930000|2021-09-09 18:58:50|4504.05|4503.65|4503.8|4503.4|4504.05|4503.65|4503.8|4503.4|215
1631213940000|2021-09-09 18:59:00|4504.05|4503.65|4504.05|4503.65|4504.05|4503.65|4504.05|4503.65|215
1631213950000|2021-09-09 18:59:10|4504.3|4503.9|4504.05|4503.65|4504.3|4503.9|4504.05|4503.65|323
1631213960000|2021-09-09 18:59:20|4503.8|4503.4|4504.05|4503.65|4504.05|4503.65|4503.8|4503.4|193
1631213970000|2021-09-09 18:59:30|4503.92|4503.52|4504.05|4503.65|4504.05|4503.65|4503.8|4503.4|125
1631213980000|2021-09-09 18:59:40|4504.3|4503.9|4503.55|4503.15|4504.3|4503.9|4503.55|4503.15|300
1631213990000|2021-09-09 18:59:50|4503.3|4502.9|4503.17|4502.77|4503.3|4502.9|4503.05|4502.65|482
1631214000000|2021-09-09 19:00:00|4503.3|4502.9|4503.55|4503.15|4504.05|4503.65|4503.05|4502.65|1001
1631214010000|2021-09-09 19:00:10|4503.8|4503.4|4504.05|4503.65|4504.3|4503.9|4503.8|4503.4|572
1631214020000|2021-09-09 19:00:20|4504.3|4503.9|4504.3|4503.9|4504.3|4503.9|4504.3|4503.9|279
1631214030000|2021-09-09 19:00:30|4504.05|4503.65|4504.05|4503.65|4504.3|4503.9|4504.05|4503.65|171
1631214040000|2021-09-09 19:00:40|4504.3|4503.9|4504.8|4504.4|4504.8|4504.4|4504.05|4503.65|485
1631214050000|2021-09-09 19:00:50|4505.05|4504.65|4504.55|4504.15|4505.05|4504.65|4504.55|4504.15|460
1631214060000|2021-09-09 19:01:00|4504.8|4504.4|4504.05|4503.65|4504.8|4504.4|4504.05|4503.65|639
1631214070000|2021-09-09 19:01:10|4503.8|4503.4|4503.8|4503.4|4503.8|4503.4|4503.8|4503.4|309
1631214080000|2021-09-09 19:01:20|4504.05|4503.65|4504.55|4504.15|4504.55|4504.15|4504.05|4503.65|238
1631214090000|2021-09-09 19:01:30|4504.3|4503.9|4504.3|4503.9|4504.3|4503.9|4504.05|4503.65|2392
1631214100000|2021-09-09 19:01:40|4504.05|4503.65|4504.05|4503.65|4504.05|4503.65|4504.05|4503.65|127
1631214110000|2021-09-09 19:01:50|4504.3|4503.9|4504.05|4503.65|4504.3|4503.9|4504.05|4503.65|1786
1631214120000|2021-09-09 19:02:00|4504.3|4503.9|4504.05|4503.65|4504.3|4503.9|4504.05|4503.65|576
1631214130000|2021-09-09 19:02:10|4503.8|4503.4|4503.8|4503.4|4504.05|4503.65|4503.55|4503.15|429
1631214140000|2021-09-09 19:02:20|||||||||334
1631214150000|2021-09-09 19:02:30|4504.05|4503.65|4503.55|4503.15|4504.05|4503.65|4503.55|4503.15|570
1631214160000|2021-09-09 19:02:40|4503.8|4503.4|4503.8|4503.4|4503.8|4503.4|4503.55|4503.15|510
1631214170000|2021-09-09 19:02:50|4504.05|4503.65|4503.8|4503.4|4504.05|4503.65|4503.8|4503.4|386
1631214180000|2021-09-09 19:03:00|4504.05|4503.65|4503.8|4503.4|4504.3|4503.9|4503.8|4503.4|683
1631214190000|2021-09-09 19:03:10|4504.05|4503.65|4504.05|4503.65|4504.05|4503.65|4504.05|4503.65|220
1631214200000|2021-09-09 19:03:20|4503.8|4503.4|4504.05|4503.65|4504.05|4503.65|4503.8|4503.4|394
1631214210000|2021-09-09 19:03:30|||||||||30
1631214220000|2021-09-09 19:03:40|||||||||297
1631214230000|2021-09-09 19:03:50|4503.8|4503.4|4503.3|4502.9|4503.8|4503.4|4503.3|4502.9|447
1631214240000|2021-09-09 19:04:00|||||||||102
1631214250000|2021-09-09 19:04:10|4503.05|4502.65|4503.3|4502.9|4503.3|4502.9|4503.05|4502.65|386
1631214260000|2021-09-09 19:04:20|4503.05|4502.65|4503.05|4502.65|4503.3|4502.9|4503.05|4502.65|186
1631214270000|2021-09-09 19:04:30|4502.8|4502.4|4503.05|4502.65|4503.05|4502.65|4502.8|4502.4|260
1631214280000|2021-09-09 19:04:40|4502.8|4502.4|4502.8|4502.4|4502.8|4502.4|4502.8|4502.4|83
1631214290000|2021-09-09 19:04:50|4503.05|4502.65|4503.05|4502.65|4503.3|4502.9|4503.05|4502.65|392
1631214300000|2021-09-09 19:05:00|4502.8|4502.4|4503.3|4502.9|4503.3|4502.9|4502.8|4502.4|778
1631214310000|2021-09-09 19:05:10|4503.05|4502.65|4503.3|4502.9|4503.3|4502.9|4503.05|4502.65|179
1631214320000|2021-09-09 19:05:20|||||||||462
1631214330000|2021-09-09 19:05:30|4503.05|4502.65|4503.05|4502.65|4503.05|4502.65|4503.05|4502.65|241
1631214340000|2021-09-09 19:05:40|4503.3|4502.9|4503.3|4502.9|4503.3|4502.9|4503.3|4502.9|221
1631214350000|2021-09-09 19:05:50|4503.55|4503.15|4503.55|4503.15|4503.55|4503.15|4503.55|4503.15|339
1631214360000|2021-09-09 19:06:00|4503.8|4503.4|4503.8|4503.4|4503.8|4503.4|4503.55|4503.15|459
1631214370000|2021-09-09 19:06:10|4504.05|4503.65|4503.8|4503.4|4504.05|4503.65|4503.55|4503.15|489
1631214380000|2021-09-09 19:06:20|4503.55|4503.15|4503.8|4503.4|4503.8|4503.4|4503.55|4503.15|154
1631214390000|2021-09-09 19:06:30|4503.55|4503.15|4503.8|4503.4|4503.8|4503.4|4503.55|4503.15|245
1631214400000|2021-09-09 19:06:40|||||||||264
1631214410000|2021-09-09 19:06:50|||||||||409
1631214420000|2021-09-09 19:07:00|||||||||159
1631214430000|2021-09-09 19:07:10|4504.05|4503.65|4503.8|4503.4|4504.05|4503.65|4503.8|4503.4|388
1631214440000|2021-09-09 19:07:20|4503.67|4503.27|4503.55|4503.15|4503.8|4503.4|4503.55|4503.15|443
1631214450000|2021-09-09 19:07:30|4503.8|4503.4|4503.55|4503.15|4503.8|4503.4|4503.55|4503.15|1007
1631214460000|2021-09-09 19:07:40|4503.3|4502.9|4503.3|4502.9|4503.3|4502.9|4503.3|4502.9|173
1631214470000|2021-09-09 19:07:50|4503.55|4503.15|4503.55|4503.15|4503.55|4503.15|4503.55|4503.15|106
1631214480000|2021-09-09 19:08:00|4503.8|4503.4|4503.8|4503.4|4504.05|4503.65|4503.8|4503.4|542
1631214490000|2021-09-09 19:08:10|4504.05|4503.65|4503.8|4503.4|4504.05|4503.65|4503.8|4503.4|196
1631214500000|2021-09-09 19:08:20|4503.55|4503.15|4503.55|4503.15|4503.55|4503.15|4503.55|4503.15|96
1631214510000|2021-09-09 19:08:30|4503.3|4502.9|4503.05|4502.65|4503.3|4502.9|4503.05|4502.65|199
1631214520000|2021-09-09 19:08:40|||||||||128
1631214530000|2021-09-09 19:08:50|||||||||16
1631214540000|2021-09-09 19:09:00|4503.3|4502.9|4502.8|4502.4|4503.3|4502.9|4502.8|4502.4|381
1631214550000|2021-09-09 19:09:10|4502.55|4502.15|4502.55|4502.15|4502.55|4502.15|4502.55|4502.15|614
1631214560000|2021-09-09 19:09:20|4502.3|4501.9|4502.05|4501.65|4502.3|4501.9|4502.05|4501.65|622
1631214570000|2021-09-09 19:09:30|4501.8|4501.4|4501.3|4500.9|4501.8|4501.4|4501.3|4500.9|1131
1631214580000|2021-09-09 19:09:40|||||||||140
1631214590000|2021-09-09 19:09:50|4501.05|4500.65|4501.3|4500.9|4501.3|4500.9|4500.55|4500.15|1275
1631214600000|2021-09-09 19:10:00|4501.05|4500.65|4501.55|4501.15|4501.8|4501.4|4501.05|4500.65|1667
1631214610000|2021-09-09 19:10:10|4501.8|4501.4|4502.3|4501.9|4502.3|4501.9|4501.8|4501.4|494
1631214620000|2021-09-09 19:10:20|4502.55|4502.15|4503.05|4502.65|4503.05|4502.65|4502.05|4501.65|629
1631214630000|2021-09-09 19:10:30|4502.8|4502.4|4503.55|4503.15|4503.55|4503.15|4502.8|4502.4|659
1631214640000|2021-09-09 19:10:40|4503.8|4503.4|4503.55|4503.15|4503.8|4503.4|4503.55|4503.15|732
1631214650000|2021-09-09 19:10:50|4503.3|4502.9|4503.8|4503.4|4504.05|4503.65|4503.3|4502.9|398
1631214660000|2021-09-09 19:11:00|4504.05|4503.65|4503.8|4503.4|4504.05|4503.65|4503.8|4503.4|269
1631214670000|2021-09-09 19:11:10|4504.05|4503.65|4503.8|4503.4|4504.05|4503.65|4503.8|4503.4|261
1631214680000|2021-09-09 19:11:20|4504.05|4503.65|4503.8|4503.4|4504.3|4503.9|4503.8|4503.4|229
1631214690000|2021-09-09 19:11:30|4504.05|4503.65|4502.8|4502.4|4504.05|4503.65|4502.8|4502.4|363
1631214700000|2021-09-09 19:11:40|4503.05|4502.65|4502.8|4502.4|4503.05|4502.65|4502.8|4502.4|628
1631214710000|2021-09-09 19:11:50|4502.55|4502.15|4502.8|4502.4|4502.8|4502.4|4502.55|4502.15|454
1631214720000|2021-09-09 19:12:00|4502.55|4502.15|4502.8|4502.4|4502.8|4502.4|4502.55|4502.15|301
1631214730000|2021-09-09 19:12:10|4502.55|4502.15|4502.55|4502.15|4502.55|4502.15|4502.55|4502.15|163
1631214740000|2021-09-09 19:12:20|4502.3|4501.9|4502.55|4502.15|4502.55|4502.15|4502.3|4501.9|353
1631214750000|2021-09-09 19:12:30|4502.3|4501.9|4502.3|4501.9|4502.55|4502.15|4502.3|4501.9|697
1631214760000|2021-09-09 19:12:40|4502.05|4501.65|4501.3|4500.9|4502.05|4501.65|4501.3|4500.9|295
1631214770000|2021-09-09 19:12:50|4500.8|4500.4|4501.05|4500.65|4501.05|4500.65|4500.8|4500.4|716
1631214780000|2021-09-09 19:13:00|4500.8|4500.4|4501.05|4500.65|4501.05|4500.65|4500.55|4500.15|371
1631214790000|2021-09-09 19:13:10|4500.8|4500.4|4500.8|4500.4|4501.05|4500.65|4500.55|4500.15|1041
1631214800000|2021-09-09 19:13:20|4500.55|4500.15|4500.3|4499.9|4500.55|4500.15|4500.3|4499.9|505
1631214810000|2021-09-09 19:13:30|4500.05|4499.65|4500.05|4499.65|4500.3|4499.9|4499.8|4499.4|875
1631214820000|2021-09-09 19:13:40|4500.3|4499.9|4500.3|4499.9|4500.3|4499.9|4500.05|4499.65|406
1631214830000|2021-09-09 19:13:50|4500.55|4500.15|4500.55|4500.15|4500.8|4500.4|4500.55|4500.15|178
1631214840000|2021-09-09 19:14:00|4500.8|4500.4|4500.55|4500.15|4500.8|4500.4|4500.3|4499.9|549
1631214850000|2021-09-09 19:14:10|4500.8|4500.4|4500.55|4500.15|4500.8|4500.4|4500.3|4499.9|545
1631214860000|2021-09-09 19:14:20|4500.3|4499.9|4500.3|4499.9|4500.8|4500.4|4500.3|4499.9|394
1631214870000|2021-09-09 19:14:30|4500.05|4499.65|4500.05|4499.65|4500.3|4499.9|4500.05|4499.65|822
1631214880000|2021-09-09 19:14:40|4499.8|4499.4|4500.05|4499.65|4500.05|4499.65|4499.8|4499.4|166
1631214890000|2021-09-09 19:14:50|4499.8|4499.4|4499.8|4499.4|4500.05|4499.65|4499.8|4499.4|124
1631214900000|2021-09-09 19:15:00|4500.05|4499.65|4499.8|4499.4|4500.05|4499.65|4499.8|4499.4|282
1631214910000|2021-09-09 19:15:10|4499.55|4499.15|4499.8|4499.4|4499.8|4499.4|4499.3|4498.9|652
1631214920000|2021-09-09 19:15:20|4500.05|4499.65|4500.3|4499.9|4500.3|4499.9|4499.8|4499.4|493
1631214930000|2021-09-09 19:15:30|4500.55|4500.15|4499.55|4499.15|4500.55|4500.15|4499.55|4499.15|794
1631214940000|2021-09-09 19:15:40|4499.42|4499.02|4499.05|4498.65|4499.55|4499.15|4499.05|4498.65|331
1631214950000|2021-09-09 19:15:50|4499.3|4498.9|4499.3|4498.9|4499.3|4498.9|4499.05|4498.65|408
1631214960000|2021-09-09 19:16:00|4499.05|4498.65|4499.3|4498.9|4499.55|4499.15|4499.05|4498.65|217
1631214970000|2021-09-09 19:16:10|4499.55|4499.15|4499.55|4499.15|4499.55|4499.15|4499.3|4498.9|407
1631214980000|2021-09-09 19:16:20|4499.3|4498.9|4499.55|4499.15|4499.55|4499.15|4499.3|4498.9|73
1631214990000|2021-09-09 19:16:30|4499.8|4499.4|4499.55|4499.15|4499.8|4499.4|4499.55|4499.15|385
1631215000000|2021-09-09 19:16:40|4499.8|4499.4|4499.8|4499.4|4499.8|4499.4|4499.8|4499.4|100
1631215010000|2021-09-09 19:16:50|4499.55|4499.15|4499.3|4498.9|4499.55|4499.15|4499.3|4498.9|217
1631215020000|2021-09-09 19:17:00|4499.05|4498.65|4499.42|4499.02|4499.42|4499.02|4499.05|4498.65|248
1631215030000|2021-09-09 19:17:10|4499.3|4498.9|4499.55|4499.15|4499.55|4499.15|4499.3|4498.9|212
1631215040000|2021-09-09 19:17:20|4499.8|4499.4|4499.55|4499.15|4500.05|4499.65|4499.55|4499.15|492
1631215050000|2021-09-09 19:17:30|4499.8|4499.4|4499.8|4499.4|4499.8|4499.4|4499.8|4499.4|82
1631215060000|2021-09-09 19:17:40|4500.05|4499.65|4500.3|4499.9|4500.3|4499.9|4499.8|4499.4|718
1631215070000|2021-09-09 19:17:50|||||||||41
1631215080000|2021-09-09 19:18:00|4500.55|4500.15|4500.55|4500.15|4500.55|4500.15|4500.55|4500.15|193
1631215090000|2021-09-09 19:18:10|4500.3|4499.9|4500.3|4499.9|4500.55|4500.15|4500.3|4499.9|184
1631215100000|2021-09-09 19:18:20|4500.05|4499.65|4500.05|4499.65|4500.05|4499.65|4500.05|4499.65|287
1631215110000|2021-09-09 19:18:30|4500.3|4499.9|4500.3|4499.9|4500.3|4499.9|4500.3|4499.9|160
1631215120000|2021-09-09 19:18:40|4500.55|4500.15|4499.8|4499.4|4500.55|4500.15|4499.8|4499.4|336
1631215130000|2021-09-09 19:18:50|4499.55|4499.15|4499.05|4498.65|4499.55|4499.15|4498.8|4498.4|687
1631215140000|2021-09-09 19:19:00|4499.3|4498.9|4499.05|4498.65|4499.3|4498.9|4499.05|4498.65|283
1631215150000|2021-09-09 19:19:10|4499.3|4498.9|4499.05|4498.65|4499.3|4498.9|4499.05|4498.65|182
1631215160000|2021-09-09 19:19:20|||||||||394
1631215170000|2021-09-09 19:19:30|4498.8|4498.4|4498.55|4498.15|4498.8|4498.4|4498.55|4498.15|454
1631215180000|2021-09-09 19:19:40|||||||||267
1631215190000|2021-09-09 19:19:50|4498.3|4497.9|4498.3|4497.9|4498.55|4498.15|4498.05|4497.65|1632
1631215200000|2021-09-09 19:20:00|4498.14|4497.74|4498.64|4498.24|4498.64|4498.24|4498.14|4497.74|588
1631215210000|2021-09-09 19:20:10|4498.89|4498.49|4499.14|4498.74|4499.14|4498.74|4498.39|4497.99|599
1631215220000|2021-09-09 19:20:20|4499.39|4498.99|4500.14|4499.74|4500.14|4499.74|4499.39|4498.99|641
1631215230000|2021-09-09 19:20:30|4499.89|4499.49|4500.39|4499.99|4500.64|4500.24|4499.64|4499.24|668
1631215240000|2021-09-09 19:20:40|4500.14|4499.74|4500.39|4499.99|4500.39|4499.99|4499.89|4499.49|387
1631215250000|2021-09-09 19:20:50|4500.14|4499.74|4500.14|4499.74|4500.39|4499.99|4500.14|4499.74|134
1631215260000|2021-09-09 19:21:00|4499.89|4499.49|4499.89|4499.49|4500.14|4499.74|4499.64|4499.24|250
1631215270000|2021-09-09 19:21:10|4499.64|4499.24|4499.39|4498.99|4499.64|4499.24|4499.39|4498.99|190
1631215280000|2021-09-09 19:21:20|4499.14|4498.74|4499.39|4498.99|4499.39|4498.99|4499.14|4498.74|170
1631215290000|2021-09-09 19:21:30|4499.64|4499.24|4499.89|4499.49|4499.89|4499.49|4499.64|4499.24|174
1631215300000|2021-09-09 19:21:40|4500.14|4499.74|4499.64|4499.24|4500.14|4499.74|4499.64|4499.24|186
1631215310000|2021-09-09 19:21:50|4499.39|4498.99|4499.64|4499.24|4499.64|4499.24|4499.39|4498.99|113
1631215320000|2021-09-09 19:22:00|4499.39|4498.99|4499.39|4498.99|4499.64|4499.24|4499.14|4498.74|140
1631215330000|2021-09-09 19:22:10|4499.14|4498.74|4499.64|4499.24|4499.64|4499.24|4499.14|4498.74|412
1631215340000|2021-09-09 19:22:20|4499.89|4499.49|4499.89|4499.49|4500.14|4499.74|4499.89|4499.49|101
1631215350000|2021-09-09 19:22:30|4500.14|4499.74|4499.89|4499.49|4500.14|4499.74|4499.89|4499.49|132
1631215360000|2021-09-09 19:22:40|4499.64|4499.24|4499.64|4499.24|4499.64|4499.24|4499.64|4499.24|94
1631215370000|2021-09-09 19:22:50|4499.39|4498.99|4499.39|4498.99|4499.39|4498.99|4499.39|4498.99|348
1631215380000|2021-09-09 19:23:00|4499.14|4498.74|4499.39|4498.99|4499.39|4498.99|4499.14|4498.74|296
1631215390000|2021-09-09 19:23:10|4499.64|4499.24|4499.39|4498.99|4499.64|4499.24|4499.39|4498.99|197
1631215400000|2021-09-09 19:23:20|4499.64|4499.24|4499.64|4499.24|4499.64|4499.24|4499.64|4499.24|138
1631215410000|2021-09-09 19:23:30|4499.89|4499.49|4499.89|4499.49|4499.89|4499.49|4499.89|4499.49|209
1631215420000|2021-09-09 19:23:40|||||||||260
1631215430000|2021-09-09 19:23:50|4500.14|4499.74|4500.64|4500.24|4500.64|4500.24|4500.14|4499.74|520
1631215440000|2021-09-09 19:24:00|4500.89|4500.49|4500.89|4500.49|4500.89|4500.49|4500.89|4500.49|283
1631215450000|2021-09-09 19:24:10|4500.64|4500.24|4500.64|4500.24|4500.64|4500.24|4500.64|4500.24|163
1631215460000|2021-09-09 19:24:20|4500.39|4499.99|4500.39|4499.99|4500.64|4500.24|4500.39|4499.99|723
1631215470000|2021-09-09 19:24:30|4500.14|4499.74|4500.14|4499.74|4500.14|4499.74|4500.14|4499.74|71
1631215480000|2021-09-09 19:24:40|4500.39|4499.99|4500.89|4500.49|4501.14|4500.74|4500.39|4499.99|605
1631215490000|2021-09-09 19:24:50|4501.14|4500.74|4501.14|4500.74|4501.14|4500.74|4501.14|4500.74|70
1631215500000|2021-09-09 19:25:00|4500.89|4500.49|4500.14|4499.74|4500.89|4500.49|4500.14|4499.74|311
1631215510000|2021-09-09 19:25:10|4499.89|4499.49|4500.14|4499.74|4500.14|4499.74|4499.89|4499.49|220
1631215520000|2021-09-09 19:25:20|4500.39|4499.99|4500.39|4499.99|4500.39|4499.99|4500.39|4499.99|455
1631215530000|2021-09-09 19:25:30|4500.64|4500.24|4500.39|4499.99|4500.64|4500.24|4500.39|4499.99|343
1631215540000|2021-09-09 19:25:40|4500.89|4500.49|4500.89|4500.49|4501.14|4500.74|4500.64|4500.24|649
1631215550000|2021-09-09 19:25:50|4500.64|4500.24|4501.14|4500.74|4501.14|4500.74|4500.64|4500.24|215
1631215560000|2021-09-09 19:26:00|4500.89|4500.49|4500.89|4500.49|4501.14|4500.74|4500.89|4500.49|449
1631215570000|2021-09-09 19:26:10|||||||||99
1631215580000|2021-09-09 19:26:20|4500.64|4500.24|4500.39|4499.99|4500.64|4500.24|4500.39|4499.99|457
1631215590000|2021-09-09 19:26:30|4500.14|4499.74|4500.39|4499.99|4500.39|4499.99|4500.14|4499.74|427
1631215600000|2021-09-09 19:26:40|4500.64|4500.24|4501.14|4500.74|4501.14|4500.74|4500.64|4500.24|108
1631215610000|2021-09-09 19:26:50|4501.39|4500.99|4500.89|4500.49|4501.39|4500.99|4500.89|4500.49|242
1631215620000|2021-09-09 19:27:00|4500.64|4500.24|4501.39|4500.99|4501.39|4500.99|4500.64|4500.24|405
1631215630000|2021-09-09 19:27:10|4501.64|4501.24|4501.39|4500.99|4501.64|4501.24|4501.39|4500.99|469
1631215640000|2021-09-09 19:27:20|4501.14|4500.74|4500.89|4500.49|4501.64|4501.24|4500.89|4500.49|303
1631215650000|2021-09-09 19:27:30|4501.14|4500.74|4501.14|4500.74|4501.14|4500.74|4500.89|4500.49|190
1631215660000|2021-09-09 19:27:40|||||||||72
1631215670000|2021-09-09 19:27:50|4500.89|4500.49|4500.89|4500.49|4501.14|4500.74|4500.89|4500.49|153
1631215680000|2021-09-09 19:28:00|4501.14|4500.74|4501.14|4500.74|4501.14|4500.74|4500.89|4500.49|281
1631215690000|2021-09-09 19:28:10|4500.89|4500.49|4500.89|4500.49|4501.14|4500.74|4500.89|4500.49|270
1631215700000|2021-09-09 19:28:20|4501.14|4500.74|4501.14|4500.74|4501.39|4500.99|4501.14|4500.74|339
1631215710000|2021-09-09 19:28:30|||||||||37
1631215720000|2021-09-09 19:28:40|||||||||239
1631215730000|2021-09-09 19:28:50|4500.89|4500.49|4501.39|4500.99|4501.39|4500.99|4500.89|4500.49|348
1631215740000|2021-09-09 19:29:00|4501.64|4501.24|4501.64|4501.24|4501.64|4501.24|4501.64|4501.24|186
1631215750000|2021-09-09 19:29:10|4501.39|4500.99|4501.39|4500.99|4501.39|4500.99|4501.14|4500.74|724
1631215760000|2021-09-09 19:29:20|4501.64|4501.24|4501.64|4501.24|4501.64|4501.24|4501.64|4501.24|152
1631215770000|2021-09-09 19:29:30|||||||||18
1631215780000|2021-09-09 19:29:40|4501.39|4500.99|4501.39|4500.99|4501.64|4501.24|4501.39|4500.99|211
1631215790000|2021-09-09 19:29:50|4501.14|4500.74|4499.89|4499.49|4501.14|4500.74|4499.89|4499.49|748
1631215800000|2021-09-09 19:30:00|4499.64|4499.24|4498.39|4497.99|4499.64|4499.24|4498.39|4497.99|1270
1631215810000|2021-09-09 19:30:10|4498.64|4498.24|4499.39|4498.99|4499.39|4498.99|4498.39|4497.99|454
1631215820000|2021-09-09 19:30:20|4499.64|4499.24|4499.14|4498.74|4499.64|4499.24|4498.89|4498.49|433
1631215830000|2021-09-09 19:30:30|4498.89|4498.49|4498.39|4497.99|4499.14|4498.74|4498.39|4497.99|343
1631215840000|2021-09-09 19:30:40|4498.64|4498.24|4498.89|4498.49|4499.14|4498.74|4498.64|4498.24|413
1631215850000|2021-09-09 19:30:50|4498.64|4498.24|4498.14|4497.74|4498.64|4498.24|4498.14|4497.74|380
1631215860000|2021-09-09 19:31:00|4498.39|4497.99|4497.89|4497.49|4498.39|4497.99|4497.89|4497.49|331
1631215870000|2021-09-09 19:31:10|4498.14|4497.74|4498.39|4497.99|4498.39|4497.99|4497.89|4497.49|313
1631215880000|2021-09-09 19:31:20|4498.64|4498.24|4498.39|4497.99|4498.64|4498.24|4498.14|4497.74|128
1631215890000|2021-09-09 19:31:30|4498.64|4498.24|4499.14|4498.74|4499.14|4498.74|4498.64|4498.24|343
1631215900000|2021-09-09 19:31:40|4498.89|4498.49|4499.39|4498.99|4499.39|4498.99|4498.89|4498.49|334
1631215910000|2021-09-09 19:31:50|4499.64|4499.24|4499.64|4499.24|4499.64|4499.24|4499.64|4499.24|149
1631215920000|2021-09-09 19:32:00|4499.89|4499.49|4500.39|4499.99|4500.64|4500.24|4499.89|4499.49|439
1631215930000|2021-09-09 19:32:10|4500.14|4499.74|4500.89|4500.49|4500.89|4500.49|4500.14|4499.74|647
1631215940000|2021-09-09 19:32:20|4500.64|4500.24|4500.89|4500.49|4500.89|4500.49|4500.64|4500.24|292
1631215950000|2021-09-09 19:32:30|4501.14|4500.74|4501.14|4500.74|4501.64|4501.24|4501.14|4500.74|436
1631215960000|2021-09-09 19:32:40|4501.39|4500.99|4501.14|4500.74|4501.39|4500.99|4501.14|4500.74|93
1631215970000|2021-09-09 19:32:50|4500.89|4500.49|4501.14|4500.74|4501.14|4500.74|4500.89|4500.49|484
1631215980000|2021-09-09 19:33:00|4501.39|4500.99|4501.64|4501.24|4501.64|4501.24|4501.14|4500.74|629
1631215990000|2021-09-09 19:33:10|4501.39|4500.99|4501.64|4501.24|4501.89|4501.49|4501.39|4500.99|337
1631216000000|2021-09-09 19:33:20|4501.89|4501.49|4501.64|4501.24|4501.89|4501.49|4501.64|4501.24|373
1631216010000|2021-09-09 19:33:30|4501.89|4501.49|4501.89|4501.49|4502.14|4501.74|4501.64|4501.24|365
1631216020000|2021-09-09 19:33:40|4502.14|4501.74|4501.89|4501.49|4502.14|4501.74|4501.64|4501.24|249
1631216030000|2021-09-09 19:33:50|4502.14|4501.74|4501.89|4501.49|4502.14|4501.74|4501.89|4501.49|327
1631216040000|2021-09-09 19:34:00|4501.64|4501.24|4501.64|4501.24|4501.89|4501.49|4501.64|4501.24|332
1631216050000|2021-09-09 19:34:10|4501.39|4500.99|4501.39|4500.99|4501.39|4500.99|4501.39|4500.99|545
1631216060000|2021-09-09 19:34:20|4501.14|4500.74|4501.89|4501.49|4501.89|4501.49|4501.14|4500.74|217
1631216070000|2021-09-09 19:34:30|4502.14|4501.74|4501.14|4500.74|4502.14|4501.74|4501.14|4500.74|523
1631216080000|2021-09-09 19:34:40|4500.89|4500.49|4500.14|4499.74|4500.89|4500.49|4499.89|4499.49|855
1631216090000|2021-09-09 19:34:50|4499.89|4499.49|4499.39|4498.99|4499.89|4499.49|4499.39|4498.99|434
1631216100000|2021-09-09 19:35:00|4499.64|4499.24|4499.39|4498.99|4499.64|4499.24|4499.14|4498.74|478
1631216110000|2021-09-09 19:35:10|4499.14|4498.74|4498.64|4498.24|4499.14|4498.74|4498.64|4498.24|534
1631216120000|2021-09-09 19:35:20|4498.39|4497.99|4498.39|4497.99|4498.64|4498.24|4498.14|4497.74|613
1631216130000|2021-09-09 19:35:30|4498.64|4498.24|4498.39|4497.99|4498.64|4498.24|4498.39|4497.99|256
1631216140000|2021-09-09 19:35:40|4498.64|4498.24|4499.39|4498.99|4499.39|4498.99|4498.64|4498.24|428
1631216150000|2021-09-09 19:35:50|4499.64|4499.24|4500.14|4499.74|4500.14|4499.74|4499.39|4498.99|529
1631216160000|2021-09-09 19:36:00|4500.39|4499.99|4500.39|4499.99|4500.39|4499.99|4500.14|4499.74|533
1631216170000|2021-09-09 19:36:10|4500.64|4500.24|4500.89|4500.49|4501.14|4500.74|4500.64|4500.24|648
1631216180000|2021-09-09 19:36:20|4501.14|4500.74|4501.39|4500.99|4501.64|4501.24|4500.89|4500.49|510
1631216190000|2021-09-09 19:36:30|4501.14|4500.74|4501.89|4501.49|4501.89|4501.49|4501.14|4500.74|455
1631216200000|2021-09-09 19:36:40|4501.64|4501.24|4501.39|4500.99|4501.89|4501.49|4501.39|4500.99|328
1631216210000|2021-09-09 19:36:50|4501.64|4501.24|4501.89|4501.49|4501.89|4501.49|4501.64|4501.24|349
1631216220000|2021-09-09 19:37:00|4501.64|4501.24|4502.14|4501.74|4502.14|4501.74|4501.64|4501.24|295
1631216230000|2021-09-09 19:37:10|4502.39|4501.99|4502.39|4501.99|4502.64|4502.24|4502.14|4501.74|492
1631216240000|2021-09-09 19:37:20|4502.14|4501.74|4501.64|4501.24|4502.39|4501.99|4501.64|4501.24|372
1631216250000|2021-09-09 19:37:30|4501.89|4501.49|4502.39|4501.99|4502.39|4501.99|4501.89|4501.49|448
1631216260000|2021-09-09 19:37:40|4502.14|4501.74|4502.14|4501.74|4502.14|4501.74|4502.14|4501.74|100
1631216270000|2021-09-09 19:37:50|4502.39|4501.99|4502.39|4501.99|4502.39|4501.99|4502.39|4501.99|556
1631216280000|2021-09-09 19:38:00|4502.64|4502.24|4502.89|4502.49|4502.89|4502.49|4502.64|4502.24|857
1631216290000|2021-09-09 19:38:10|4503.14|4502.74|4503.14|4502.74|4503.39|4502.99|4502.89|4502.49|585
1631216300000|2021-09-09 19:38:20|4502.89|4502.49|4503.39|4502.99|4503.39|4502.99|4502.89|4502.49|846
1631216310000|2021-09-09 19:38:30|4503.14|4502.74|4503.14|4502.74|4503.14|4502.74|4503.14|4502.74|404
1631216320000|2021-09-09 19:38:40|4503.39|4502.99|4503.14|4502.74|4503.76|4503.36|4503.14|4502.74|476
1631216330000|2021-09-09 19:38:50|4503.39|4502.99|4503.39|4502.99|4503.39|4502.99|4503.14|4502.74|203
1631216340000|2021-09-09 19:39:00|4503.64|4503.24|4502.64|4502.24|4503.64|4503.24|4502.64|4502.24|549
1631216350000|2021-09-09 19:39:10|4502.89|4502.49|4503.39|4502.99|4503.64|4503.24|4502.89|4502.49|295
1631216360000|2021-09-09 19:39:20|4503.14|4502.74|4503.14|4502.74|4503.39|4502.99|4502.89|4502.49|288
1631216370000|2021-09-09 19:39:30|4503.39|4502.99|4503.39|4502.99|4503.39|4502.99|4503.14|4502.74|249
1631216380000|2021-09-09 19:39:40|4503.14|4502.74|4503.14|4502.74|4503.14|4502.74|4502.89|4502.49|132
1631216390000|2021-09-09 19:39:50|4502.89|4502.49|4502.64|4502.24|4502.89|4502.49|4502.64|4502.24|132
1631216400000|2021-09-09 19:40:00|4502.39|4501.99|4502.39|4501.99|4502.64|4502.24|4502.14|4501.74|552
1631216410000|2021-09-09 19:40:10|4502.14|4501.74|4501.89|4501.49|4502.14|4501.74|4501.64|4501.24|259
1631216420000|2021-09-09 19:40:20|4502.14|4501.74|4502.14|4501.74|4502.39|4501.99|4502.14|4501.74|277
1631216430000|2021-09-09 19:40:30|4502.39|4501.99|4502.14|4501.74|4502.39|4501.99|4502.14|4501.74|364
1631216440000|2021-09-09 19:40:40|4502.39|4501.99|4501.89|4501.49|4502.39|4501.99|4501.89|4501.49|224
1631216450000|2021-09-09 19:40:50|4501.64|4501.24|4501.89|4501.49|4502.14|4501.74|4501.64|4501.24|250
1631216460000|2021-09-09 19:41:00|4502.14|4501.74|4502.89|4502.49|4502.89|4502.49|4502.14|4501.74|411
1631216470000|2021-09-09 19:41:10|4502.64|4502.24|4502.89|4502.49|4502.89|4502.49|4502.64|4502.24|799
1631216480000|2021-09-09 19:41:20|4503.39|4502.99|4503.14|4502.74|4503.39|4502.99|4503.14|4502.74|301
1631216490000|2021-09-09 19:41:30|4503.39|4502.99|4503.39|4502.99|4503.39|4502.99|4503.14|4502.74|373
1631216500000|2021-09-09 19:41:40|4503.64|4503.24|4503.89|4503.49|4503.89|4503.49|4503.64|4503.24|426
1631216510000|2021-09-09 19:41:50|4504.14|4503.74|4503.89|4503.49|4504.14|4503.74|4503.89|4503.49|220
1631216520000|2021-09-09 19:42:00|4504.14|4503.74|4505.14|4504.74|4505.14|4504.74|4503.89|4503.49|1174
1631216530000|2021-09-09 19:42:10|4504.89|4504.49|4504.89|4504.49|4505.64|4505.24|4504.39|4503.99|914
1631216540000|2021-09-09 19:42:20|4504.64|4504.24|4504.64|4504.24|4504.64|4504.24|4504.64|4504.24|198
1631216550000|2021-09-09 19:42:30|4504.39|4503.99|4505.39|4504.99|4505.39|4504.99|4504.14|4503.74|653
1631216560000|2021-09-09 19:42:40|4505.14|4504.74|4505.39|4504.99|4505.64|4505.24|4505.14|4504.74|617
1631216570000|2021-09-09 19:42:50|4505.64|4505.24|4505.39|4504.99|4505.64|4505.24|4505.39|4504.99|627
1631216580000|2021-09-09 19:43:00|4505.64|4505.24|4505.39|4504.99|4505.64|4505.24|4505.39|4504.99|987
1631216590000|2021-09-09 19:43:10|4505.64|4505.24|4505.39|4504.99|4505.64|4505.24|4505.39|4504.99|310
1631216600000|2021-09-09 19:43:20|4505.14|4504.74|4506.14|4505.74|4506.14|4505.74|4505.14|4504.74|863
1631216610000|2021-09-09 19:43:30|4506.39|4505.99|4506.14|4505.74|4506.39|4505.99|4505.89|4505.49|632
1631216620000|2021-09-09 19:43:40|4506.39|4505.99|4506.39|4505.99|4506.39|4505.99|4506.14|4505.74|992
1631216630000|2021-09-09 19:43:50|4506.14|4505.74|4505.89|4505.49|4506.39|4505.99|4505.89|4505.49|775
1631216640000|2021-09-09 19:44:00|4505.64|4505.24|4506.39|4505.99|4506.39|4505.99|4505.64|4505.24|555
1631216650000|2021-09-09 19:44:10|4506.14|4505.74|4504.89|4504.49|4506.14|4505.74|4504.89|4504.49|468
1631216660000|2021-09-09 19:44:20|4504.64|4504.24|4504.39|4503.99|4504.64|4504.24|4504.39|4503.99|475
1631216670000|2021-09-09 19:44:30|4504.64|4504.24|4504.64|4504.24|4504.89|4504.49|4504.39|4503.99|386
1631216680000|2021-09-09 19:44:40|4504.89|4504.49|4504.64|4504.24|4504.89|4504.49|4504.64|4504.24|298
1631216690000|2021-09-09 19:44:50|4504.39|4503.99|4504.64|4504.24|4504.64|4504.24|4504.39|4503.99|356
1631216700000|2021-09-09 19:45:00|4504.39|4503.99|4504.14|4503.74|4504.39|4503.99|4504.14|4503.74|180
1631216710000|2021-09-09 19:45:10|4504.39|4503.99|4504.39|4503.99|4504.64|4504.24|4504.39|4503.99|222
1631216720000|2021-09-09 19:45:20|4504.64|4504.24|4505.14|4504.74|4505.14|4504.74|4504.39|4503.99|408
1631216730000|2021-09-09 19:45:30|4504.89|4504.49|4504.39|4503.99|4504.89|4504.49|4504.39|4503.99|249
1631216740000|2021-09-09 19:45:40|4504.14|4503.74|4503.14|4502.74|4504.14|4503.74|4502.89|4502.49|1281
1631216750000|2021-09-09 19:45:50|4503.39|4502.99|4503.64|4503.24|4503.64|4503.24|4503.39|4502.99|335
1631216760000|2021-09-09 19:46:00|4503.39|4502.99|4503.39|4502.99|4503.64|4503.24|4503.39|4502.99|940
1631216770000|2021-09-09 19:46:10|4503.14|4502.74|4503.39|4502.99|4503.39|4502.99|4503.14|4502.74|440
1631216780000|2021-09-09 19:46:20|4503.14|4502.74|4503.89|4503.49|4503.89|4503.49|4503.14|4502.74|387
1631216790000|2021-09-09 19:46:30|4503.64|4503.24|4503.14|4502.74|4503.89|4503.49|4503.14|4502.74|735
1631216800000|2021-09-09 19:46:40|4502.89|4502.49|4502.89|4502.49|4503.14|4502.74|4502.89|4502.49|950
1631216810000|2021-09-09 19:46:50|4503.14|4502.74|4503.14|4502.74|4503.14|4502.74|4502.89|4502.49|475
1631216820000|2021-09-09 19:47:00|4503.39|4502.99|4503.14|4502.74|4503.39|4502.99|4502.89|4502.49|444
1631216830000|2021-09-09 19:47:10|4502.89|4502.49|4503.14|4502.74|4503.14|4502.74|4502.64|4502.24|340
1631216840000|2021-09-09 19:47:20|4502.89|4502.49|4502.89|4502.49|4503.14|4502.74|4502.89|4502.49|495
1631216850000|2021-09-09 19:47:30|4502.64|4502.24|4502.39|4501.99|4502.64|4502.24|4502.39|4501.99|214
1631216860000|2021-09-09 19:47:40|4502.64|4502.24|4501.89|4501.49|4502.64|4502.24|4501.89|4501.49|290
1631216870000|2021-09-09 19:47:50|4501.64|4501.24|4501.64|4501.24|4501.89|4501.49|4501.39|4500.99|900
1631216880000|2021-09-09 19:48:00|4501.89|4501.49|4501.64|4501.24|4501.89|4501.49|4501.39|4500.99|371
1631216890000|2021-09-09 19:48:10|4501.39|4500.99|4501.39|4500.99|4501.64|4501.24|4501.39|4500.99|403
1631216900000|2021-09-09 19:48:20|4501.14|4500.74|4500.64|4500.24|4501.14|4500.74|4500.64|4500.24|2020
1631216910000|2021-09-09 19:48:30|4500.14|4499.74|4500.39|4499.99|4500.64|4500.24|4500.14|4499.74|579
1631216920000|2021-09-09 19:48:40|4500.64|4500.24|4500.64|4500.24|4500.89|4500.49|4500.64|4500.24|408
1631216930000|2021-09-09 19:48:50|4500.39|4499.99|4500.39|4499.99|4500.64|4500.24|4500.39|4499.99|356
1631216940000|2021-09-09 19:49:00|4500.64|4500.24|4499.89|4499.49|4500.64|4500.24|4499.64|4499.24|566
1631216950000|2021-09-09 19:49:10|4500.14|4499.74|4499.64|4499.24|4500.14|4499.74|4499.64|4499.24|212
1631216960000|2021-09-09 19:49:20|4499.89|4499.49|4499.64|4499.24|4499.89|4499.49|4499.64|4499.24|367
1631216970000|2021-09-09 19:49:30|4499.39|4498.99|4499.26|4498.86|4499.89|4499.49|4499.26|4498.86|461
1631216980000|2021-09-09 19:49:40|4499.14|4498.74|4499.39|4498.99|4499.39|4498.99|4499.14|4498.74|341
1631216990000|2021-09-09 19:49:50|4499.14|4498.74|4498.89|4498.49|4499.64|4499.24|4498.89|4498.49|607
1631217000000|2021-09-09 19:50:00|4499.14|4498.74|4498.14|4497.74|4499.14|4498.74|4498.14|4497.74|1232
1631217010000|2021-09-09 19:50:10|4498.39|4497.99|4498.64|4498.24|4499.14|4498.74|4498.39|4497.99|1046
1631217020000|2021-09-09 19:50:20|4498.89|4498.49|4498.14|4497.74|4498.89|4498.49|4497.89|4497.49|836
1631217030000|2021-09-09 19:50:30|4497.89|4497.49|4498.39|4497.99|4498.39|4497.99|4497.89|4497.49|361
1631217040000|2021-09-09 19:50:40|4498.14|4497.74|4497.89|4497.49|4498.14|4497.74|4497.89|4497.49|592
1631217050000|2021-09-09 19:50:50|4497.64|4497.24|4496.89|4496.49|4497.64|4497.24|4496.89|4496.49|619
1631217060000|2021-09-09 19:51:00|4497.14|4496.74|4496.89|4496.49|4497.14|4496.74|4496.39|4495.99|1104
1631217070000|2021-09-09 19:51:10|4496.64|4496.24|4496.39|4495.99|4497.14|4496.74|4496.39|4495.99|886
1631217080000|2021-09-09 19:51:20|4496.64|4496.24|4496.64|4496.24|4496.64|4496.24|4496.39|4495.99|634
1631217090000|2021-09-09 19:51:30|4496.39|4495.99|4496.14|4495.74|4496.64|4496.24|4495.89|4495.49|565
1631217100000|2021-09-09 19:51:40|4495.89|4495.49|4496.64|4496.24|4496.64|4496.24|4495.89|4495.49|1224
1631217110000|2021-09-09 19:51:50|4496.89|4496.49|4497.14|4496.74|4497.14|4496.74|4496.89|4496.49|1010
1631217120000|2021-09-09 19:52:00|4497.39|4496.99|4497.39|4496.99|4497.64|4497.24|4497.39|4496.99|867
1631217130000|2021-09-09 19:52:10|4497.14|4496.74|4497.89|4497.49|4497.89|4497.49|4497.14|4496.74|811
1631217140000|2021-09-09 19:52:20|4498.14|4497.74|4498.14|4497.74|4498.14|4497.74|4497.89|4497.49|602
1631217150000|2021-09-09 19:52:30|4498.39|4497.99|4497.89|4497.49|4498.39|4497.99|4497.89|4497.49|3143
1631217160000|2021-09-09 19:52:40|4498.14|4497.74|4498.39|4497.99|4498.39|4497.99|4498.14|4497.74|274
1631217170000|2021-09-09 19:52:50|4498.64|4498.24|4497.64|4497.24|4498.64|4498.24|4497.64|4497.24|370
1631217180000|2021-09-09 19:53:00|4497.39|4496.99|4496.64|4496.24|4497.39|4496.99|4496.39|4495.99|879
1631217190000|2021-09-09 19:53:10|4496.39|4495.99|4496.89|4496.49|4496.89|4496.49|4496.14|4495.74|469
1631217200000|2021-09-09 19:53:20|4496.64|4496.24|4496.89|4496.49|4496.89|4496.49|4496.64|4496.24|528
1631217210000|2021-09-09 19:53:30|4496.64|4496.24|4497.39|4496.99|4497.39|4496.99|4496.64|4496.24|674
1631217220000|2021-09-09 19:53:40|4497.14|4496.74|4497.64|4497.24|4497.89|4497.49|4497.14|4496.74|520
1631217230000|2021-09-09 19:53:50|4497.39|4496.99|4497.89|4497.49|4497.89|4497.49|4497.14|4496.74|872
1631217240000|2021-09-09 19:54:00|4498.14|4497.74|4498.89|4498.49|4498.89|4498.49|4497.89|4497.49|1375
1631217250000|2021-09-09 19:54:10|4498.64|4498.24|4498.39|4497.99|4498.64|4498.24|4498.14|4497.74|491
1631217260000|2021-09-09 19:54:20|4498.14|4497.74|4497.64|4497.24|4498.14|4497.74|4497.64|4497.24|404
1631217270000|2021-09-09 19:54:30|4497.39|4496.99|4496.39|4495.99|4497.39|4496.99|4496.14|4495.74|603
1631217280000|2021-09-09 19:54:40|4496.14|4495.74|4496.14|4495.74|4496.14|4495.74|4495.89|4495.49|490
1631217290000|2021-09-09 19:54:50|4495.89|4495.49|4495.14|4494.74|4495.89|4495.49|4495.14|4494.74|1295
1631217300000|2021-09-09 19:55:00|4495.39|4494.99|4495.14|4494.74|4495.39|4494.99|4494.89|4494.49|1494
1631217310000|2021-09-09 19:55:10|4495.39|4494.99|4496.64|4496.24|4496.64|4496.24|4495.14|4494.74|1176
1631217320000|2021-09-09 19:55:20|4496.39|4495.99|4496.89|4496.49|4497.14|4496.74|4496.39|4495.99|925
1631217330000|2021-09-09 19:55:30|4497.39|4496.99|4497.14|4496.74|4497.39|4496.99|4496.89|4496.49|2062
1631217340000|2021-09-09 19:55:40|4496.89|4496.49|4495.89|4495.49|4496.89|4496.49|4495.89|4495.49|868
1631217350000|2021-09-09 19:55:50|4495.64|4495.24|4495.14|4494.74|4495.64|4495.24|4494.89|4494.49|1069
1631217360000|2021-09-09 19:56:00|4495.39|4494.99|4495.14|4494.74|4495.39|4494.99|4494.89|4494.49|530
1631217370000|2021-09-09 19:56:10|4495.39|4494.99|4495.14|4494.74|4495.39|4494.99|4495.01|4494.61|669
1631217380000|2021-09-09 19:56:20|4494.89|4494.49|4495.14|4494.74|4495.14|4494.74|4494.89|4494.49|389
1631217390000|2021-09-09 19:56:30|4495.39|4494.99|4494.89|4494.49|4495.39|4494.99|4494.89|4494.49|364
1631217400000|2021-09-09 19:56:40|4495.14|4494.74|4494.89|4494.49|4495.14|4494.74|4494.89|4494.49|823
1631217410000|2021-09-09 19:56:50|4495.14|4494.74|4495.64|4495.24|4495.64|4495.24|4495.14|4494.74|409
1631217420000|2021-09-09 19:57:00|4495.89|4495.49|4495.39|4494.99|4496.14|4495.74|4495.14|4494.74|704
1631217430000|2021-09-09 19:57:10|4495.64|4495.24|4494.39|4493.99|4495.64|4495.24|4494.39|4493.99|821
1631217440000|2021-09-09 19:57:20|4494.14|4493.74|4494.39|4493.99|4494.39|4493.99|4493.89|4493.49|765
1631217450000|2021-09-09 19:57:30|4494.64|4494.24|4494.39|4493.99|4494.64|4494.24|4494.39|4493.99|1077
1631217460000|2021-09-09 19:57:40|4494.64|4494.24|4494.89|4494.49|4495.14|4494.74|4494.64|4494.24|1149
1631217470000|2021-09-09 19:57:50|4494.64|4494.24|4494.39|4493.99|4494.64|4494.24|4494.39|4493.99|934
1631217480000|2021-09-09 19:58:00|4494.14|4493.74|4494.14|4493.74|4494.39|4493.99|4494.14|4493.74|1299
1631217490000|2021-09-09 19:58:10|4493.89|4493.49|4495.14|4494.74|4495.14|4494.74|4493.89|4493.49|1293
1631217500000|2021-09-09 19:58:20|4494.89|4494.49|4494.39|4493.99|4495.14|4494.74|4494.14|4493.74|871
1631217510000|2021-09-09 19:58:30|4494.64|4494.24|4495.14|4494.74|4495.14|4494.74|4494.39|4493.99|763
1631217520000|2021-09-09 19:58:40|4494.89|4494.49|4495.14|4494.74|4495.39|4494.99|4494.89|4494.49|1731
1631217530000|2021-09-09 19:58:50|4495.39|4494.99|4494.14|4493.74|4495.39|4494.99|4494.14|4493.74|2000
1631217540000|2021-09-09 19:59:00|4494.39|4493.99|4494.89|4494.49|4494.89|4494.49|4494.14|4493.74|1426
1631217550000|2021-09-09 19:59:10|4495.14|4494.74|4494.14|4493.74|4495.64|4495.24|4494.14|4493.74|2288
1631217560000|2021-09-09 19:59:20|4493.89|4493.49|4494.14|4493.74|4494.14|4493.74|4493.89|4493.49|1170
1631217570000|2021-09-09 19:59:30|4493.89|4493.49|4493.39|4492.99|4493.89|4493.49|4493.39|4492.99|3311
1631217580000|2021-09-09 19:59:40|4493.64|4493.24|4493.14|4492.74|4494.14|4493.74|4493.14|4492.74|6440
1631217590000|2021-09-09 19:59:50|4492.89|4492.49|4494.64|4494.24|4494.64|4494.24|4492.39|4491.99|17274
1631217600000|2021-09-09 20:00:00|4494.45|4494.05|4496.3|4495.7|4496.3|4495.7|4494.45|4493.95|7909
1631217610000|2021-09-09 20:00:10|4496.55|4495.95|4495.8|4495.2|4496.55|4495.95|4495.3|4494.7|3329
1631217620000|2021-09-09 20:00:20|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.05|4494.45|1650
1631217630000|2021-09-09 20:00:30|4495.3|4494.7|4495.3|4494.7|4495.55|4494.95|4495.05|4494.45|1094
1631217640000|2021-09-09 20:00:40|4495.42|4494.82|4495.3|4494.7|4495.55|4494.95|4495.3|4494.7|1080
1631217650000|2021-09-09 20:00:50|||||||||595
1631217660000|2021-09-09 20:01:00|4495.55|4494.95|4495.55|4494.95|4495.8|4495.2|4495.55|4494.95|1117
1631217670000|2021-09-09 20:01:10|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|377
1631217680000|2021-09-09 20:01:20|4495.05|4494.45|4495.05|4494.45|4495.3|4494.7|4494.8|4494.2|792
1631217690000|2021-09-09 20:01:30|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|335
1631217700000|2021-09-09 20:01:40|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|585
1631217710000|2021-09-09 20:01:50|4494.8|4494.2|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|790
1631217720000|2021-09-09 20:02:00|4494.55|4493.95|4494.55|4493.95|4494.8|4494.2|4494.55|4493.95|636
1631217730000|2021-09-09 20:02:10|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.55|4493.95|669
1631217740000|2021-09-09 20:02:20|4494.55|4493.95|4494.8|4494.2|4494.8|4494.2|4494.55|4493.95|241
1631217750000|2021-09-09 20:02:30|4494.55|4493.95|4494.55|4493.95|4494.8|4494.2|4494.55|4493.95|282
1631217760000|2021-09-09 20:02:40|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|1300
1631217770000|2021-09-09 20:02:50|4494.05|4493.45|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|403
1631217780000|2021-09-09 20:03:00|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|290
1631217790000|2021-09-09 20:03:10|4493.8|4493.2|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|275
1631217800000|2021-09-09 20:03:20|4493.8|4493.2|4493.3|4492.7|4493.8|4493.2|4493.3|4492.7|1570
1631217810000|2021-09-09 20:03:30|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|186
1631217820000|2021-09-09 20:03:40|4493.42|4492.82|4493.55|4492.95|4493.55|4492.95|4493.42|4492.82|376
1631217830000|2021-09-09 20:03:50|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|261
1631217840000|2021-09-09 20:04:00|4493.8|4493.2|4494.05|4493.45|4494.05|4493.45|4493.55|4492.95|255
1631217850000|2021-09-09 20:04:10|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|287
1631217860000|2021-09-09 20:04:20|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.3|4492.7|902
1631217870000|2021-09-09 20:04:30|||||||||99
1631217880000|2021-09-09 20:04:40|||||||||69
1631217890000|2021-09-09 20:04:50|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|369
1631217900000|2021-09-09 20:05:00|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|420
1631217910000|2021-09-09 20:05:10|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|2966
1631217920000|2021-09-09 20:05:20|4492.55|4491.95|4491.8|4491.2|4492.55|4491.95|4491.8|4491.2|2002
1631217930000|2021-09-09 20:05:30|4491.55|4490.95|4491.3|4490.7|4491.55|4490.95|4491.05|4490.45|1048
1631217940000|2021-09-09 20:05:40|4491.05|4490.45|4490.3|4489.7|4491.05|4490.45|4490.3|4489.7|1189
1631217950000|2021-09-09 20:05:50|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|550
1631217960000|2021-09-09 20:06:00|4490.3|4489.7|4490.3|4489.7|4490.55|4489.95|4490.3|4489.7|334
1631217970000|2021-09-09 20:06:10|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|335
1631217980000|2021-09-09 20:06:20|||||||||159
1631217990000|2021-09-09 20:06:30|4490.8|4490.2|4491.3|4490.7|4491.3|4490.7|4490.8|4490.2|1112
1631218000000|2021-09-09 20:06:40|4491.55|4490.95|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|189
1631218010000|2021-09-09 20:06:50|4492.05|4491.45|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|462
1631218020000|2021-09-09 20:07:00|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|444
1631218030000|2021-09-09 20:07:10|||||||||394
1631218040000|2021-09-09 20:07:20|||||||||59
1631218050000|2021-09-09 20:07:30|4492.05|4491.45|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|584
1631218060000|2021-09-09 20:07:40|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|161
1631218070000|2021-09-09 20:07:50|||||||||72
1631218080000|2021-09-09 20:08:00|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|152
1631218090000|2021-09-09 20:08:10|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|111
1631218100000|2021-09-09 20:08:20|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|87
1631218110000|2021-09-09 20:08:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|118
1631218120000|2021-09-09 20:08:40|||||||||19
1631218130000|2021-09-09 20:08:50|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|175
1631218140000|2021-09-09 20:09:00|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|195
1631218150000|2021-09-09 20:09:10|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|217
1631218160000|2021-09-09 20:09:20|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|322
1631218170000|2021-09-09 20:09:30|||||||||24
1631218180000|2021-09-09 20:09:40|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|179
1631218190000|2021-09-09 20:09:50|||||||||49
1631218200000|2021-09-09 20:10:00|4492.55|4491.95|4493.05|4492.45|4493.05|4492.45|4492.55|4491.95|1060
1631218210000|2021-09-09 20:10:10|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|236
1631218220000|2021-09-09 20:10:20|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|510
1631218230000|2021-09-09 20:10:30|||||||||153
1631218240000|2021-09-09 20:10:40|||||||||163
1631218250000|2021-09-09 20:10:50|||||||||149
1631218260000|2021-09-09 20:11:00|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|132
1631218270000|2021-09-09 20:11:10|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|144
1631218280000|2021-09-09 20:11:20|||||||||5
1631218290000|2021-09-09 20:11:30|||||||||4
1631218300000|2021-09-09 20:11:40|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|505
1631218310000|2021-09-09 20:11:50|||||||||17
1631218320000|2021-09-09 20:12:00|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|253
1631218330000|2021-09-09 20:12:10|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|151
1631218340000|2021-09-09 20:12:20|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|273
1631218350000|2021-09-09 20:12:30|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|134
1631218360000|2021-09-09 20:12:40|||||||||8
1631218370000|2021-09-09 20:12:50|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|293
1631218380000|2021-09-09 20:13:00|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|183
1631218390000|2021-09-09 20:13:10|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|169
1631218400000|2021-09-09 20:13:20|||||||||22
1631218410000|2021-09-09 20:13:30|||||||||31
1631218420000|2021-09-09 20:13:40|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|176
1631218430000|2021-09-09 20:13:50|||||||||32
1631218440000|2021-09-09 20:14:00|4493.05|4492.45|4493.55|4492.95|4493.55|4492.95|4493.05|4492.45|240
1631218450000|2021-09-09 20:14:10|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|60
1631218460000|2021-09-09 20:14:20|||||||||54
1631218470000|2021-09-09 20:14:30|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|297
1631218480000|2021-09-09 20:14:40|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|348
1631218490000|2021-09-09 20:14:50|||||||||237
1631218500000|2021-09-09 20:15:00|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|278
1631218510000|2021-09-09 20:15:10|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|120
1631218520000|2021-09-09 20:15:20|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|42
1631218530000|2021-09-09 20:15:30|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|96
1631218540000|2021-09-09 20:15:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|17
1631218550000|2021-09-09 20:15:50|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|77
1631218560000|2021-09-09 20:16:00|||||||||5
1631218570000|2021-09-09 20:16:10|4492.55|4491.95|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|124
1631218580000|2021-09-09 20:16:20|||||||||6
1631218590000|2021-09-09 20:16:30|||||||||19
1631218600000|2021-09-09 20:16:40|||||||||11
1631218610000|2021-09-09 20:16:50|||||||||1
1631218620000|2021-09-09 20:17:00|||||||||4
1631218630000|2021-09-09 20:17:10|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|51
1631218640000|2021-09-09 20:17:20|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|178
1631218650000|2021-09-09 20:17:30|||||||||10
1631218660000|2021-09-09 20:17:40|||||||||12
1631218670000|2021-09-09 20:17:50|||||||||43
1631218680000|2021-09-09 20:18:00|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|34
1631218690000|2021-09-09 20:18:10|||||||||6
1631218710000|2021-09-09 20:18:30|||||||||2
1631218720000|2021-09-09 20:18:40|4493.05|4492.45|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|53
1631218730000|2021-09-09 20:18:50|||||||||1
1631218740000|2021-09-09 20:19:00|||||||||26
1631218750000|2021-09-09 20:19:10|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|78
1631218760000|2021-09-09 20:19:20|||||||||47
1631218780000|2021-09-09 20:19:40|||||||||2
1631218790000|2021-09-09 20:19:50|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|159
1631218800000|2021-09-09 20:20:00|4493.8|4493.2|4493.3|4492.7|4493.8|4493.2|4493.3|4492.7|206
1631218810000|2021-09-09 20:20:10|||||||||66
1631218820000|2021-09-09 20:20:20|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.17|4492.57|39
1631218830000|2021-09-09 20:20:30|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|21
1631218840000|2021-09-09 20:20:40|||||||||4
1631218850000|2021-09-09 20:20:50|||||||||3
1631218860000|2021-09-09 20:21:00|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|125
1631218870000|2021-09-09 20:21:10|4492.3|4491.7|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|246
1631218880000|2021-09-09 20:21:20|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|39
1631218890000|2021-09-09 20:21:30|||||||||20
1631218900000|2021-09-09 20:21:40|||||||||2
1631218910000|2021-09-09 20:21:50|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|27
1631218920000|2021-09-09 20:22:00|||||||||14
1631218930000|2021-09-09 20:22:10|||||||||5
1631218940000|2021-09-09 20:22:20|||||||||2
1631218950000|2021-09-09 20:22:30|4491.8|4491.2|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|54
1631218960000|2021-09-09 20:22:40|||||||||9
1631218970000|2021-09-09 20:22:50|||||||||15
1631218980000|2021-09-09 20:23:00|||||||||1
1631218990000|2021-09-09 20:23:10|||||||||95
1631219000000|2021-09-09 20:23:20|||||||||50
1631219010000|2021-09-09 20:23:30|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|21
1631219020000|2021-09-09 20:23:40|||||||||16
1631219030000|2021-09-09 20:23:50|||||||||18
1631219040000|2021-09-09 20:24:00|||||||||3
1631219050000|2021-09-09 20:24:10|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|15
1631219060000|2021-09-09 20:24:20|||||||||2
1631219070000|2021-09-09 20:24:30|||||||||22
1631219080000|2021-09-09 20:24:40|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|10
1631219090000|2021-09-09 20:24:50|||||||||5
1631219100000|2021-09-09 20:25:00|||||||||17
1631219110000|2021-09-09 20:25:10|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|130
1631219120000|2021-09-09 20:25:20|4492.42|4491.82|4492.3|4491.7|4492.42|4491.82|4492.3|4491.7|46
1631219130000|2021-09-09 20:25:30|||||||||3
1631219140000|2021-09-09 20:25:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|44
1631219150000|2021-09-09 20:25:50|||||||||13
1631219160000|2021-09-09 20:26:00|||||||||24
1631219170000|2021-09-09 20:26:10|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|27
1631219180000|2021-09-09 20:26:20|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|37
1631219190000|2021-09-09 20:26:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|119
1631219200000|2021-09-09 20:26:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|39
1631219210000|2021-09-09 20:26:50|||||||||26
1631219220000|2021-09-09 20:27:00|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|81
1631219230000|2021-09-09 20:27:10|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|57
1631219240000|2021-09-09 20:27:20|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|13
1631219250000|2021-09-09 20:27:30|||||||||9
1631219260000|2021-09-09 20:27:40|||||||||21
1631219270000|2021-09-09 20:27:50|||||||||20
1631219280000|2021-09-09 20:28:00|4491.92|4491.32|4491.8|4491.2|4492.05|4491.45|4491.8|4491.2|70
1631219290000|2021-09-09 20:28:10|||||||||37
1631219300000|2021-09-09 20:28:20|||||||||12
1631219310000|2021-09-09 20:28:30|||||||||10
1631219320000|2021-09-09 20:28:40|||||||||5
1631219330000|2021-09-09 20:28:50|||||||||14
1631219340000|2021-09-09 20:29:00|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|12
1631219350000|2021-09-09 20:29:10|||||||||4
1631219360000|2021-09-09 20:29:20|4492.3|4491.7|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|30
1631219370000|2021-09-09 20:29:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|12
1631219380000|2021-09-09 20:29:40|||||||||1
1631219390000|2021-09-09 20:29:50|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|56
1631219400000|2021-09-09 20:30:00|||||||||13
1631219410000|2021-09-09 20:30:10|||||||||11
1631219420000|2021-09-09 20:30:20|||||||||14
1631219430000|2021-09-09 20:30:30|||||||||124
1631219440000|2021-09-09 20:30:40|||||||||4
1631219450000|2021-09-09 20:30:50|||||||||9
1631219460000|2021-09-09 20:31:00|||||||||18
1631219470000|2021-09-09 20:31:10|||||||||16
1631219480000|2021-09-09 20:31:20|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|37
1631219490000|2021-09-09 20:31:30|4492.3|4491.7|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|41
1631219500000|2021-09-09 20:31:40|||||||||12
1631219510000|2021-09-09 20:31:50|4492.3|4491.7|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|46
1631219520000|2021-09-09 20:32:00|4492.3|4491.7|4491.8|4491.2|4492.3|4491.7|4491.8|4491.2|87
1631219530000|2021-09-09 20:32:10|||||||||29
1631219540000|2021-09-09 20:32:20|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|46
1631219550000|2021-09-09 20:32:30|||||||||22
1631219560000|2021-09-09 20:32:40|||||||||9
1631219570000|2021-09-09 20:32:50|||||||||22
1631219580000|2021-09-09 20:33:00|||||||||9
1631219590000|2021-09-09 20:33:10|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|101
1631219600000|2021-09-09 20:33:20|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|33
1631219610000|2021-09-09 20:33:30|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|81
1631219620000|2021-09-09 20:33:40|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|183
1631219630000|2021-09-09 20:33:50|||||||||24
1631219640000|2021-09-09 20:34:00|||||||||15
1631219650000|2021-09-09 20:34:10|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|61
1631219660000|2021-09-09 20:34:20|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|115
1631219670000|2021-09-09 20:34:30|||||||||11
1631219680000|2021-09-09 20:34:40|||||||||7
1631219690000|2021-09-09 20:34:50|||||||||25
1631219700000|2021-09-09 20:35:00|4491.55|4490.95|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|59
1631219710000|2021-09-09 20:35:10|||||||||5
1631219720000|2021-09-09 20:35:20|||||||||22
1631219730000|2021-09-09 20:35:30|||||||||1
1631219740000|2021-09-09 20:35:40|||||||||4
1631219750000|2021-09-09 20:35:50|||||||||5
1631219760000|2021-09-09 20:36:00|||||||||4
1631219770000|2021-09-09 20:36:10|||||||||3
1631219780000|2021-09-09 20:36:20|||||||||7
1631219790000|2021-09-09 20:36:30|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|44
1631219800000|2021-09-09 20:36:40|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|75
1631219810000|2021-09-09 20:36:50|||||||||17
1631219820000|2021-09-09 20:37:00|||||||||3
1631219830000|2021-09-09 20:37:10|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|69
1631219840000|2021-09-09 20:37:20|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|81
1631219850000|2021-09-09 20:37:30|||||||||8
1631219860000|2021-09-09 20:37:40|||||||||26
1631219870000|2021-09-09 20:37:50|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|92
1631219880000|2021-09-09 20:38:00|||||||||177
1631219890000|2021-09-09 20:38:10|||||||||11
1631219900000|2021-09-09 20:38:20|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|81
1631219910000|2021-09-09 20:38:30|||||||||139
1631219920000|2021-09-09 20:38:40|||||||||6
1631219930000|2021-09-09 20:38:50|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|44
1631219940000|2021-09-09 20:39:00|||||||||6
1631219950000|2021-09-09 20:39:10|||||||||2
1631219960000|2021-09-09 20:39:20|||||||||18
1631219970000|2021-09-09 20:39:30|4490.05|4489.45|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|123
1631219980000|2021-09-09 20:39:40|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|53
1631219990000|2021-09-09 20:39:50|4490.17|4489.57|4490.3|4489.7|4490.3|4489.7|4490.17|4489.57|87
1631220000000|2021-09-09 20:40:00|||||||||21
1631220010000|2021-09-09 20:40:10|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|33
1631220020000|2021-09-09 20:40:20|||||||||41
1631220030000|2021-09-09 20:40:30|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|125
1631220040000|2021-09-09 20:40:40|||||||||13
1631220050000|2021-09-09 20:40:50|4489.55|4488.95|4489.8|4489.2|4489.8|4489.2|4489.55|4488.95|128
1631220060000|2021-09-09 20:41:00|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|244
1631220070000|2021-09-09 20:41:10|||||||||5
1631220080000|2021-09-09 20:41:20|||||||||8
1631220090000|2021-09-09 20:41:30|4489.42|4488.82|4489.3|4488.7|4489.42|4488.82|4489.3|4488.7|84
1631220100000|2021-09-09 20:41:40|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|4489.55|4488.95|49
1631220110000|2021-09-09 20:41:50|||||||||16
1631220120000|2021-09-09 20:42:00|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|4489.3|4488.7|21
1631220130000|2021-09-09 20:42:10|||||||||154
1631220140000|2021-09-09 20:42:20|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|32
1631220150000|2021-09-09 20:42:30|4489.3|4488.7|4489.05|4488.45|4489.3|4488.7|4489.05|4488.45|22
1631220160000|2021-09-09 20:42:40|||||||||46
1631220170000|2021-09-09 20:42:50|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|80
1631220180000|2021-09-09 20:43:00|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|4488.55|4487.95|131
1631220190000|2021-09-09 20:43:10|||||||||19
1631220200000|2021-09-09 20:43:20|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|4488.8|4488.2|44
1631220210000|2021-09-09 20:43:30|4489.05|4488.45|4489.3|4488.7|4489.3|4488.7|4489.05|4488.45|168
1631220220000|2021-09-09 20:43:40|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|4489.05|4488.45|67
1631220230000|2021-09-09 20:43:50|4489.3|4488.7|4489.55|4488.95|4489.55|4488.95|4489.3|4488.7|56
1631220240000|2021-09-09 20:44:00|4489.8|4489.2|4489.55|4488.95|4489.8|4489.2|4489.55|4488.95|139
1631220250000|2021-09-09 20:44:10|||||||||3
1631220260000|2021-09-09 20:44:20|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.67|4489.07|56
1631220270000|2021-09-09 20:44:30|||||||||2
1631220280000|2021-09-09 20:44:40|||||||||2
1631220290000|2021-09-09 20:44:50|||||||||6
1631220300000|2021-09-09 20:45:00|4489.55|4488.95|4489.8|4489.2|4489.8|4489.2|4489.55|4488.95|71
1631220310000|2021-09-09 20:45:10|||||||||7
1631220320000|2021-09-09 20:45:20|4490.05|4489.45|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|208
1631220330000|2021-09-09 20:45:30|||||||||28
1631220340000|2021-09-09 20:45:40|||||||||18
1631220350000|2021-09-09 20:45:50|||||||||4
1631220360000|2021-09-09 20:46:00|||||||||9
1631220370000|2021-09-09 20:46:10|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|4489.8|4489.2|66
1631220380000|2021-09-09 20:46:20|||||||||8
1631220400000|2021-09-09 20:46:40|||||||||5
1631220410000|2021-09-09 20:46:50|||||||||8
1631220420000|2021-09-09 20:47:00|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|34
1631220430000|2021-09-09 20:47:10|||||||||2
1631220440000|2021-09-09 20:47:20|||||||||16
1631220450000|2021-09-09 20:47:30|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|26
1631220460000|2021-09-09 20:47:40|||||||||6
1631220470000|2021-09-09 20:47:50|||||||||13
1631220480000|2021-09-09 20:48:00|4490.05|4489.45|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|68
1631220500000|2021-09-09 20:48:20|||||||||27
1631220510000|2021-09-09 20:48:30|||||||||5
1631220520000|2021-09-09 20:48:40|||||||||5
1631220530000|2021-09-09 20:48:50|||||||||16
1631220540000|2021-09-09 20:49:00|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|130
1631220550000|2021-09-09 20:49:10|||||||||117
1631220560000|2021-09-09 20:49:20|4490.8|4490.2|4491.05|4490.45|4491.05|4490.45|4490.55|4489.95|94
1631220570000|2021-09-09 20:49:30|4490.8|4490.2|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|137
1631220580000|2021-09-09 20:49:40|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|108
1631220590000|2021-09-09 20:49:50|||||||||17
1631220600000|2021-09-09 20:50:00|4491.55|4490.95|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|305
1631220610000|2021-09-09 20:50:10|4491.55|4490.95|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|33
1631220620000|2021-09-09 20:50:20|||||||||87
1631220630000|2021-09-09 20:50:30|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|12
1631220640000|2021-09-09 20:50:40|||||||||6
1631220650000|2021-09-09 20:50:50|||||||||3
1631220660000|2021-09-09 20:51:00|||||||||9
1631220700000|2021-09-09 20:51:40|||||||||2
1631220710000|2021-09-09 20:51:50|||||||||9
1631220720000|2021-09-09 20:52:00|||||||||2
1631220730000|2021-09-09 20:52:10|||||||||7
1631220740000|2021-09-09 20:52:20|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|79
1631220750000|2021-09-09 20:52:30|||||||||8
1631220760000|2021-09-09 20:52:40|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|11
1631220770000|2021-09-09 20:52:50|||||||||6
1631220780000|2021-09-09 20:53:00|||||||||2
1631220790000|2021-09-09 20:53:10|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|38
1631220800000|2021-09-09 20:53:20|||||||||4
1631220810000|2021-09-09 20:53:30|||||||||26
1631220840000|2021-09-09 20:54:00|||||||||10
1631220850000|2021-09-09 20:54:10|||||||||30
1631220860000|2021-09-09 20:54:20|4491.17|4490.57|4491.05|4490.45|4491.17|4490.57|4491.05|4490.45|4
1631220870000|2021-09-09 20:54:30|4491.17|4490.57|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|117
1631220880000|2021-09-09 20:54:40|4491.17|4490.57|4491.3|4490.7|4491.3|4490.7|4491.17|4490.57|51
1631220890000|2021-09-09 20:54:50|||||||||8
1631220900000|2021-09-09 20:55:00|||||||||10
1631220910000|2021-09-09 20:55:10|||||||||55
1631220920000|2021-09-09 20:55:20|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|79
1631220940000|2021-09-09 20:55:40|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|42
1631220950000|2021-09-09 20:55:50|||||||||2
1631220960000|2021-09-09 20:56:00|||||||||16
1631220970000|2021-09-09 20:56:10|4490.42|4489.82|4490.55|4489.95|4490.55|4489.95|4490.3|4489.7|78
1631220980000|2021-09-09 20:56:20|||||||||2
1631220990000|2021-09-09 20:56:30|||||||||3
1631221000000|2021-09-09 20:56:40|4490.8|4490.2|4491.05|4490.45|4491.05|4490.45|4490.67|4490.07|108
1631221020000|2021-09-09 20:57:00|4491.17|4490.57|4491.3|4490.7|4491.3|4490.7|4491.17|4490.57|35
1631221030000|2021-09-09 20:57:10|||||||||3
1631221050000|2021-09-09 20:57:30|||||||||19
1631221070000|2021-09-09 20:57:50|||||||||3
1631221080000|2021-09-09 20:58:00|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|22
1631221090000|2021-09-09 20:58:10|4491.67|4491.07|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|90
1631221100000|2021-09-09 20:58:20|||||||||5
1631221110000|2021-09-09 20:58:30|||||||||22
1631221120000|2021-09-09 20:58:40|||||||||17
1631221130000|2021-09-09 20:58:50|||||||||24
1631221140000|2021-09-09 20:59:00|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|104
1631221150000|2021-09-09 20:59:10|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|71
1631221160000|2021-09-09 20:59:20|||||||||30
1631221170000|2021-09-09 20:59:30|||||||||34
1631221180000|2021-09-09 20:59:40|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|37
1631221190000|2021-09-09 20:59:50|4492.42|4491.82|4492.77|4491.27|4492.77|4491.82|4492.17|4491.27|74
1631221200000|2021-09-09 21:00:00|4492.81|4491.31|4492.81|4491.31|4492.81|4491.31|4492.81|4491.31|0
1631221220000|2021-09-09 21:00:20|4492.66|4491.16|4492.66|4491.16|4492.66|4491.16|4492.66|4491.16|0
1631221250000|2021-09-09 21:00:50|4492.55|4491.05|4492.55|4491.05|4492.55|4491.05|4492.55|4491.05|0
1631221260000|2021-09-09 21:01:00|4492.51|4491.01|4492.55|4491.05|4492.55|4491.05|4492.51|4491.01|0
1631221270000|2021-09-09 21:01:10|4492.73|4491.23|4492.73|4491.23|4492.73|4491.23|4492.73|4491.23|0
1631221290000|2021-09-09 21:01:30|4492.66|4491.16|4492.66|4491.16|4492.66|4491.16|4492.66|4491.16|0
1631221330000|2021-09-09 21:02:10|4492.51|4491.01|4492.62|4491.12|4492.62|4491.12|4492.51|4491.01|0
1631221380000|2021-09-09 21:03:00|4492.51|4491.01|4492.51|4491.01|4492.51|4491.01|4492.51|4491.01|0
1631221410000|2021-09-09 21:03:30|4492.48|4490.98|4492.44|4490.94|4492.48|4490.98|4492.44|4490.94|0
1631221440000|2021-09-09 21:04:00|4493.09|4491.59|4493.09|4491.59|4493.09|4491.59|4493.09|4491.59|0
1631221450000|2021-09-09 21:04:10|4493.35|4491.85|4493.38|4491.88|4493.38|4491.88|4493.35|4491.85|0
1631221460000|2021-09-09 21:04:20|4493.09|4491.59|4493.09|4491.59|4493.09|4491.59|4493.09|4491.59|0
1631221500000|2021-09-09 21:05:00|4492.92|4491.42|4492.7|4491.2|4492.92|4491.42|4492.7|4491.2|0
1631221510000|2021-09-09 21:05:10|4492.66|4491.16|4492.66|4491.16|4492.66|4491.16|4492.66|4491.16|0
1631221550000|2021-09-09 21:05:50|4492.51|4491.01|4492.51|4491.01|4492.51|4491.01|4492.51|4491.01|0
1631221570000|2021-09-09 21:06:10|4492.59|4491.09|4492.59|4491.09|4492.59|4491.09|4492.59|4491.09|0
1631221630000|2021-09-09 21:07:10|4492.55|4491.05|4492.55|4491.05|4492.55|4491.05|4492.55|4491.05|0
1631221650000|2021-09-09 21:07:30|4492.51|4491.01|4492.51|4491.01|4492.51|4491.01|4492.51|4491.01|0
1631221660000|2021-09-09 21:07:40|4492.44|4490.94|4492.44|4490.94|4492.44|4490.94|4492.44|4490.94|0
1631221670000|2021-09-09 21:07:50|4492.33|4490.83|4492.33|4490.83|4492.33|4490.83|4492.33|4490.83|0
1631221720000|2021-09-09 21:08:40|4492.37|4490.87|4492.37|4490.87|4492.37|4490.87|4492.37|4490.87|0
1631221730000|2021-09-09 21:08:50|4492.3|4490.8|4492.3|4490.8|4492.3|4490.8|4492.3|4490.8|0
1631221740000|2021-09-09 21:09:00|4492.19|4490.69|4492.15|4490.65|4492.19|4490.69|4492.15|4490.65|0
1631221750000|2021-09-09 21:09:10|4492.11|4490.61|4492.11|4490.61|4492.11|4490.61|4492.11|4490.61|0
1631221780000|2021-09-09 21:09:40|4492.48|4490.98|4492.48|4490.98|4492.48|4490.98|4492.48|4490.98|0
1631221790000|2021-09-09 21:09:50|4492.51|4491.01|4492.59|4491.09|4492.59|4491.09|4492.51|4491.01|0
1631221810000|2021-09-09 21:10:10|4492.7|4491.2|4492.7|4491.2|4492.7|4491.2|4492.7|4491.2|0
1631221870000|2021-09-09 21:11:10|4492.66|4491.16|4492.66|4491.16|4492.66|4491.16|4492.66|4491.16|0
1631221880000|2021-09-09 21:11:20|4492.7|4491.2|4492.7|4491.2|4492.7|4491.2|4492.7|4491.2|0
1631221890000|2021-09-09 21:11:30|4492.66|4491.16|4492.66|4491.16|4492.66|4491.16|4492.66|4491.16|0
1631221980000|2021-09-09 21:13:00|4492.7|4491.2|4492.7|4491.2|4492.7|4491.2|4492.7|4491.2|0
1631222140000|2021-09-09 21:15:40|4492.73|4491.23|4492.73|4491.23|4492.73|4491.23|4492.73|4491.23|0
1631222170000|2021-09-09 21:16:10|4492.7|4491.2|4492.7|4491.2|4492.7|4491.2|4492.7|4491.2|0
1631222200000|2021-09-09 21:16:40|4492.66|4491.16|4492.66|4491.16|4492.66|4491.16|4492.66|4491.16|0
1631222240000|2021-09-09 21:17:20|4492.7|4491.2|4492.7|4491.2|4492.7|4491.2|4492.7|4491.2|0
1631222420000|2021-09-09 21:20:20|4492.73|4491.23|4492.73|4491.23|4492.73|4491.23|4492.73|4491.23|0
1631222490000|2021-09-09 21:21:30|4492.41|4490.91|4492.41|4490.91|4492.41|4490.91|4492.41|4490.91|0
1631222530000|2021-09-09 21:22:10|4492.37|4490.87|4492.37|4490.87|4492.37|4490.87|4492.37|4490.87|0
1631222540000|2021-09-09 21:22:20|4492.33|4490.83|4492.22|4490.72|4492.33|4490.83|4492.22|4490.72|0
1631222550000|2021-09-09 21:22:30|4492.19|4490.69|4492.15|4490.65|4492.19|4490.69|4492.15|4490.65|0
1631222580000|2021-09-09 21:23:00|4492.19|4490.69|4492.19|4490.69|4492.19|4490.69|4492.19|4490.69|0
1631222600000|2021-09-09 21:23:20|4492.22|4490.72|4492.22|4490.72|4492.22|4490.72|4492.22|4490.72|0
1631222630000|2021-09-09 21:23:50|4492.41|4490.91|4492.41|4490.91|4492.41|4490.91|4492.41|4490.91|0
1631222640000|2021-09-09 21:24:00|4492.48|4490.98|4492.48|4490.98|4492.48|4490.98|4492.48|4490.98|0
1631222650000|2021-09-09 21:24:10|4492.51|4491.01|4492.51|4491.01|4492.51|4491.01|4492.51|4491.01|0
1631222660000|2021-09-09 21:24:20|4492.66|4491.16|4492.95|4491.45|4492.95|4491.45|4492.59|4491.09|0
1631222670000|2021-09-09 21:24:30|4493.16|4491.66|4493.27|4491.77|4493.27|4491.77|4493.05|4491.55|0
1631222680000|2021-09-09 21:24:40|4493.24|4491.74|4493.24|4491.74|4493.24|4491.74|4493.24|4491.74|0
1631222700000|2021-09-09 21:25:00|4493.38|4491.88|4493.78|4492.28|4493.78|4492.28|4493.38|4491.88|0
1631222720000|2021-09-09 21:25:20|4493.86|4492.36|4493.86|4492.36|4493.86|4492.36|4493.86|4492.36|0
1631222730000|2021-09-09 21:25:30|4493.93|4492.43|4493.93|4492.43|4493.93|4492.43|4493.93|4492.43|0
1631222740000|2021-09-09 21:25:40|4494|4492.5|4494|4492.5|4494|4492.5|4494|4492.5|0
1631222810000|2021-09-09 21:26:50|4493.97|4492.47|4493.97|4492.47|4493.97|4492.47|4493.97|4492.47|0
1631222840000|2021-09-09 21:27:20|4494|4492.5|4494|4492.5|4494|4492.5|4494|4492.5|0
1631222850000|2021-09-09 21:27:30|4494.08|4492.58|4494.08|4492.58|4494.08|4492.58|4494.08|4492.58|0
1631222860000|2021-09-09 21:27:40|4494.18|4492.68|4494.18|4492.68|4494.18|4492.68|4494.18|4492.68|0
1631222870000|2021-09-09 21:27:50|4494.22|4492.72|4494.22|4492.72|4494.22|4492.72|4494.22|4492.72|0
1631222890000|2021-09-09 21:28:10|4494.33|4492.83|4494.33|4492.83|4494.33|4492.83|4494.33|4492.83|0
1631222910000|2021-09-09 21:28:30|4494.29|4492.79|4494.37|4492.87|4494.37|4492.87|4494.29|4492.79|0
1631222950000|2021-09-09 21:29:10|4494.4|4492.9|4494.4|4492.9|4494.4|4492.9|4494.4|4492.9|0
1631223090000|2021-09-09 21:31:30|4494.44|4492.94|4494.4|4492.9|4494.48|4492.98|4494.4|4492.9|0
1631223320000|2021-09-09 21:35:20|4494.55|4493.05|4494.55|4493.05|4494.55|4493.05|4494.55|4493.05|0
1631223330000|2021-09-09 21:35:30|4494.84|4493.34|4494.84|4493.34|4494.84|4493.34|4494.84|4493.34|0
1631223340000|2021-09-09 21:35:40|4494.91|4493.41|4494.91|4493.41|4494.91|4493.41|4494.91|4493.41|0
1631223400000|2021-09-09 21:36:40|4495.11|4493.61|4495.41|4493.91|4495.41|4493.91|4495.11|4493.61|0
1631223440000|2021-09-09 21:37:20|4495.52|4494.02|4495.52|4494.02|4495.52|4494.02|4495.52|4494.02|0
1631223470000|2021-09-09 21:37:50|4495.55|4494.05|4495.55|4494.05|4495.55|4494.05|4495.55|4494.05|0
1631223480000|2021-09-09 21:38:00|4495.59|4494.09|4495.63|4494.13|4495.63|4494.13|4495.59|4494.09|0
1631223490000|2021-09-09 21:38:10|4495.59|4494.09|4495.63|4494.13|4495.63|4494.13|4495.59|4494.09|0
1631223520000|2021-09-09 21:38:40|4495.59|4494.09|4495.59|4494.09|4495.59|4494.09|4495.59|4494.09|0
1631223530000|2021-09-09 21:38:50|4495.55|4494.05|4495.55|4494.05|4495.55|4494.05|4495.55|4494.05|0
1631223600000|2021-09-09 21:40:00|4495.26|4493.76|4495.26|4493.76|4495.26|4493.76|4495.26|4493.76|0
1631223630000|2021-09-09 21:40:30|4494.97|4493.47|4494.97|4493.47|4494.97|4493.47|4494.97|4493.47|0
1631223670000|2021-09-09 21:41:10|4495.15|4493.65|4495.15|4493.65|4495.15|4493.65|4495.15|4493.65|0
1631223700000|2021-09-09 21:41:40|4495.44|4493.94|4495.41|4493.91|4495.44|4493.94|4495.41|4493.91|0
1631223720000|2021-09-09 21:42:00|4495.33|4493.83|4495.33|4493.83|4495.41|4493.91|4495.22|4493.72|0
1631223730000|2021-09-09 21:42:10|4495.3|4493.8|4495.11|4493.61|4495.3|4493.8|4495.11|4493.61|0
1631223760000|2021-09-09 21:42:40|4494.93|4493.43|4494.93|4493.43|4494.93|4493.43|4494.93|4493.43|0
1631223790000|2021-09-09 21:43:10|4495.11|4493.61|4495.11|4493.61|4495.11|4493.61|4495.11|4493.61|0
1631223830000|2021-09-09 21:43:50|4495.31|4493.81|4495.31|4493.81|4495.31|4493.81|4495.31|4493.81|0
1631223950000|2021-09-09 21:45:50|4495.13|4493.63|4495.13|4493.63|4495.13|4493.63|4495.02|4493.52|0
1631223960000|2021-09-09 21:46:00|4495.21|4493.71|4495.31|4493.81|4495.31|4493.81|4495.21|4493.71|0
1631223980000|2021-09-09 21:46:20|4495.24|4493.74|4495.31|4493.81|4495.31|4493.81|4495.24|4493.74|0
1631224020000|2021-09-09 21:47:00|4495.24|4493.74|4495.24|4493.74|4495.24|4493.74|4495.24|4493.74|0
1631224030000|2021-09-09 21:47:10|4495.17|4493.67|4495.1|4493.6|4495.17|4493.67|4495.1|4493.6|0
1631224050000|2021-09-09 21:47:30|4495.06|4493.56|4495.06|4493.56|4495.06|4493.56|4495.06|4493.56|0
1631224080000|2021-09-09 21:48:00|4495.17|4493.67|4495.13|4493.63|4495.17|4493.67|4495.13|4493.63|0
1631224090000|2021-09-09 21:48:10|4495.21|4493.71|4495.21|4493.71|4495.21|4493.71|4495.21|4493.71|0
1631224130000|2021-09-09 21:48:50|4495.24|4493.74|4495.24|4493.74|4495.24|4493.74|4495.24|4493.74|0
1631224200000|2021-09-09 21:50:00|4495.21|4493.71|4495.21|4493.71|4495.21|4493.71|4495.21|4493.71|0
1631224230000|2021-09-09 21:50:30|4495.28|4493.78|4495.28|4493.78|4495.28|4493.78|4495.28|4493.78|0
1631224250000|2021-09-09 21:50:50|4495.24|4493.74|4495.24|4493.74|4495.24|4493.74|4495.24|4493.74|0
1631224260000|2021-09-09 21:51:00|4495.21|4493.71|4495.21|4493.71|4495.21|4493.71|4495.21|4493.71|0
1631224280000|2021-09-09 21:51:20|4495.31|4493.81|4495.31|4493.81|4495.31|4493.81|4495.31|4493.81|0
1631224300000|2021-09-09 21:51:40|4495.21|4493.71|4495.13|4493.63|4495.21|4493.71|4495.13|4493.63|0
1631224310000|2021-09-09 21:51:50|4495.21|4493.71|4495.21|4493.71|4495.21|4493.71|4495.21|4493.71|0
1631224370000|2021-09-09 21:52:50|4495.1|4493.6|4495.1|4493.6|4495.1|4493.6|4495.1|4493.6|0
1631224380000|2021-09-09 21:53:00|4495.13|4493.63|4495.13|4493.63|4495.13|4493.63|4495.13|4493.63|0
1631224420000|2021-09-09 21:53:40|4495.06|4493.56|4495.06|4493.56|4495.06|4493.56|4495.06|4493.56|0
1631224460000|2021-09-09 21:54:20|4495.1|4493.6|4495.06|4493.56|4495.1|4493.6|4494.99|4493.49|0
1631224500000|2021-09-09 21:55:00|4494.99|4493.49|4494.88|4493.38|4494.99|4493.49|4494.88|4493.38|0
1631224550000|2021-09-09 21:55:50|4494.99|4493.49|4494.99|4493.49|4494.99|4493.49|4494.99|4493.49|0
1631224690000|2021-09-09 21:58:10|4494.84|4493.34|4494.84|4493.34|4494.84|4493.34|4494.84|4493.34|0
1631224710000|2021-09-09 21:58:30|4495.02|4493.52|4495.02|4493.52|4495.02|4493.52|4495.02|4493.52|0
1631224730000|2021-09-09 21:58:50|4494.91|4493.41|4494.84|4493.34|4494.91|4493.41|4494.69|4493.19|0
1631224770000|2021-09-09 21:59:30|4494.91|4493.41|4494.73|4493.23|4494.91|4493.41|4494.73|4493.23|0
1631224780000|2021-09-09 21:59:40|4494.66|4493.16|4494.73|4493.23|4494.73|4493.23|4494.66|4493.16|0
1631224790000|2021-09-09 21:59:50|4494.66|4493.16|4495.13|4493.63|4495.13|4493.63|4494.66|4493.16|0
1631224800000|2021-09-09 22:00:00|4493.17|4492.57|4493.42|4492.82|4493.67|4493.07|4492.92|4492.32|126
1631224810000|2021-09-09 22:00:10|4493.55|4492.95|4493.67|4493.07|4494.05|4493.45|4493.55|4492.95|153
1631224820000|2021-09-09 22:00:20|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|29
1631224830000|2021-09-09 22:00:30|4493.92|4493.32|4493.8|4493.2|4494.3|4493.7|4493.8|4493.2|63
1631224840000|2021-09-09 22:00:40|4494.17|4493.57|4494.05|4493.45|4494.17|4493.57|4493.92|4493.32|33
1631224850000|2021-09-09 22:00:50|4494.3|4493.7|4493.92|4493.32|4494.3|4493.7|4493.8|4493.2|78
1631224860000|2021-09-09 22:01:00|4493.8|4493.2|4494.3|4493.7|4494.3|4493.7|4493.8|4493.2|76
1631224870000|2021-09-09 22:01:10|4494.17|4493.57|4494.55|4493.95|4494.55|4493.95|4494.05|4493.45|109
1631224880000|2021-09-09 22:01:20|4494.3|4493.7|4494.3|4493.7|4494.55|4493.95|4494.17|4493.57|34
1631224890000|2021-09-09 22:01:30|4494.8|4494.2|4494.55|4493.95|4494.8|4494.2|4494.55|4493.95|142
1631224900000|2021-09-09 22:01:40|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|22
1631224910000|2021-09-09 22:01:50|4494.42|4493.82|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|41
1631224920000|2021-09-09 22:02:00|4494.42|4493.82|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|14
1631224930000|2021-09-09 22:02:10|||||||||4
1631224940000|2021-09-09 22:02:20|4494.17|4493.57|4494.05|4493.45|4494.17|4493.57|4494.05|4493.45|18
1631224950000|2021-09-09 22:02:30|||||||||2
1631224960000|2021-09-09 22:02:40|4493.92|4493.32|4493.8|4493.2|4493.92|4493.32|4493.8|4493.2|38
1631224970000|2021-09-09 22:02:50|||||||||5
1631224980000|2021-09-09 22:03:00|||||||||8
1631225000000|2021-09-09 22:03:20|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|34
1631225010000|2021-09-09 22:03:30|||||||||24
1631225020000|2021-09-09 22:03:40|||||||||2
1631225030000|2021-09-09 22:03:50|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|69
1631225040000|2021-09-09 22:04:00|4493.05|4492.45|4493.05|4492.45|4493.55|4492.95|4492.8|4492.2|254
1631225050000|2021-09-09 22:04:10|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.17|4492.57|3
1631225060000|2021-09-09 22:04:20|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|16
1631225070000|2021-09-09 22:04:30|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|17
1631225080000|2021-09-09 22:04:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4
1631225090000|2021-09-09 22:04:50|||||||||12
1631225100000|2021-09-09 22:05:00|4493.42|4492.82|4493.3|4492.7|4493.42|4492.82|4493.3|4492.7|34
1631225110000|2021-09-09 22:05:10|4493.42|4492.82|4493.3|4492.7|4493.42|4492.82|4493.3|4492.7|162
1631225120000|2021-09-09 22:05:20|4493.17|4492.57|4493.05|4492.45|4493.17|4492.57|4493.05|4492.45|21
1631225140000|2021-09-09 22:05:40|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|6
1631225150000|2021-09-09 22:05:50|||||||||1
1631225160000|2021-09-09 22:06:00|||||||||10
1631225180000|2021-09-09 22:06:20|4492.55|4491.95|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|137
1631225190000|2021-09-09 22:06:30|4493.05|4492.45|4492.8|4492.2|4493.05|4492.45|4492.55|4491.95|58
1631225200000|2021-09-09 22:06:40|4492.67|4492.07|4492.3|4491.7|4492.67|4492.07|4492.3|4491.7|62
1631225210000|2021-09-09 22:06:50|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|67
1631225220000|2021-09-09 22:07:00|4493.05|4492.45|4492.92|4492.32|4493.05|4492.45|4492.8|4492.2|24
1631225230000|2021-09-09 22:07:10|4493.05|4492.45|4492.67|4492.07|4493.05|4492.45|4492.67|4492.07|48
1631225240000|2021-09-09 22:07:20|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|7
1631225250000|2021-09-09 22:07:30|4492.42|4491.82|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|5
1631225260000|2021-09-09 22:07:40|4492.17|4491.57|4492.3|4491.7|4492.3|4491.7|4492.17|4491.57|17
1631225270000|2021-09-09 22:07:50|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|21
1631225280000|2021-09-09 22:08:00|||||||||12
1631225290000|2021-09-09 22:08:10|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|7
1631225300000|2021-09-09 22:08:20|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|50
1631225320000|2021-09-09 22:08:40|4492.42|4491.82|4492.3|4491.7|4492.42|4491.82|4492.3|4491.7|7
1631225330000|2021-09-09 22:08:50|4492.55|4491.95|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|9
1631225340000|2021-09-09 22:09:00|||||||||8
1631225360000|2021-09-09 22:09:20|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|143
1631225370000|2021-09-09 22:09:30|||||||||8
1631225380000|2021-09-09 22:09:40|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|96
1631225390000|2021-09-09 22:09:50|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|16
1631225400000|2021-09-09 22:10:00|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|31
1631225410000|2021-09-09 22:10:10|4492.55|4491.95|4492.55|4491.95|4492.67|4492.07|4492.55|4491.95|18
1631225420000|2021-09-09 22:10:20|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.42|4491.82|6
1631225430000|2021-09-09 22:10:30|||||||||1
1631225440000|2021-09-09 22:10:40|||||||||2
1631225450000|2021-09-09 22:10:50|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|11
1631225460000|2021-09-09 22:11:00|||||||||6
1631225470000|2021-09-09 22:11:10|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|26
1631225480000|2021-09-09 22:11:20|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|53
1631225490000|2021-09-09 22:11:30|4492.67|4492.07|4492.8|4492.2|4492.8|4492.2|4492.67|4492.07|2
1631225510000|2021-09-09 22:11:50|4492.92|4492.32|4493.3|4492.7|4493.3|4492.7|4492.8|4492.2|70
1631225540000|2021-09-09 22:12:20|||||||||6
1631225560000|2021-09-09 22:12:40|||||||||5
1631225570000|2021-09-09 22:12:50|||||||||2
1631225580000|2021-09-09 22:13:00|||||||||1
1631225590000|2021-09-09 22:13:10|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|28
1631225600000|2021-09-09 22:13:20|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|6
1631225610000|2021-09-09 22:13:30|||||||||11
1631225630000|2021-09-09 22:13:50|4493.8|4493.2|4493.67|4493.07|4493.8|4493.2|4493.55|4492.95|61
1631225640000|2021-09-09 22:14:00|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|9
1631225650000|2021-09-09 22:14:10|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.42|4492.82|8
1631225660000|2021-09-09 22:14:20|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|33
1631225670000|2021-09-09 22:14:30|4493.67|4493.07|4493.05|4492.45|4493.8|4493.2|4493.05|4492.45|154
1631225680000|2021-09-09 22:14:40|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.17|4492.57|1
1631225700000|2021-09-09 22:15:00|||||||||3
1631225710000|2021-09-09 22:15:10|||||||||13
1631225750000|2021-09-09 22:15:50|||||||||3
1631225760000|2021-09-09 22:16:00|||||||||13
1631225770000|2021-09-09 22:16:10|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|47
1631225780000|2021-09-09 22:16:20|||||||||1
1631225790000|2021-09-09 22:16:30|4493.67|4493.07|4493.8|4493.2|4493.8|4493.2|4493.67|4493.07|7
1631225800000|2021-09-09 22:16:40|||||||||4
1631225810000|2021-09-09 22:16:50|4493.67|4493.07|4493.67|4493.07|4493.67|4493.07|4493.67|4493.07|16
1631225820000|2021-09-09 22:17:00|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.67|4493.07|4
1631225830000|2021-09-09 22:17:10|||||||||1
1631225840000|2021-09-09 22:17:20|||||||||2
1631225850000|2021-09-09 22:17:30|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|52
1631225860000|2021-09-09 22:17:40|||||||||17
1631225870000|2021-09-09 22:17:50|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|47
1631225880000|2021-09-09 22:18:00|||||||||1
1631225900000|2021-09-09 22:18:20|||||||||5
1631225910000|2021-09-09 22:18:30|4493.3|4492.7|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|25
1631225920000|2021-09-09 22:18:40|4493.42|4492.82|4493.3|4492.7|4493.42|4492.82|4493.3|4492.7|1
1631225930000|2021-09-09 22:18:50|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|36
1631225940000|2021-09-09 22:19:00|||||||||12
1631225950000|2021-09-09 22:19:10|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|20
1631225960000|2021-09-09 22:19:20|4493.92|4493.32|4493.55|4492.95|4493.92|4493.32|4493.55|4492.95|34
1631225970000|2021-09-09 22:19:30|4494.05|4493.45|4494.55|4493.95|4494.55|4493.95|4494.05|4493.45|145
1631225980000|2021-09-09 22:19:40|4494.42|4493.82|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|25
1631225990000|2021-09-09 22:19:50|4494.55|4493.95|4494.55|4493.95|4494.67|4494.07|4494.55|4493.95|38
1631226000000|2021-09-09 22:20:00|4494.67|4494.07|4494.8|4494.2|4494.8|4494.2|4494.67|4494.07|21
1631226020000|2021-09-09 22:20:20|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|17
1631226040000|2021-09-09 22:20:40|4494.42|4493.82|4494.05|4493.45|4494.42|4493.82|4494.05|4493.45|35
1631226050000|2021-09-09 22:20:50|4493.92|4493.32|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|43
1631226060000|2021-09-09 22:21:00|4493.92|4493.32|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|4
1631226070000|2021-09-09 22:21:10|||||||||5
1631226100000|2021-09-09 22:21:40|4494.17|4493.57|4494.05|4493.45|4494.17|4493.57|4494.05|4493.45|11
1631226110000|2021-09-09 22:21:50|4494.17|4493.57|4494.17|4493.57|4494.3|4493.7|4494.05|4493.45|34
1631226130000|2021-09-09 22:22:10|4494.3|4493.7|4494.17|4493.57|4494.3|4493.7|4494.17|4493.57|2
1631226140000|2021-09-09 22:22:20|4494.05|4493.45|4494.05|4493.45|4494.17|4493.57|4494.05|4493.45|13
1631226160000|2021-09-09 22:22:40|||||||||1
1631226170000|2021-09-09 22:22:50|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|3
1631226180000|2021-09-09 22:23:00|4494.05|4493.45|4494.42|4493.82|4494.42|4493.82|4494.05|4493.45|79
1631226190000|2021-09-09 22:23:10|4494.55|4493.95|4494.42|4493.82|4494.55|4493.95|4494.42|4493.82|5
1631226200000|2021-09-09 22:23:20|4494.3|4493.7|4494.55|4493.95|4494.55|4493.95|4494.3|4493.7|2
1631226210000|2021-09-09 22:23:30|4494.42|4493.82|4494.3|4493.7|4494.42|4493.82|4494.3|4493.7|8
1631226220000|2021-09-09 22:23:40|4494.42|4493.82|4494.42|4493.82|4494.55|4493.95|4494.42|4493.82|7
1631226230000|2021-09-09 22:23:50|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|38
1631226240000|2021-09-09 22:24:00|||||||||2
1631226260000|2021-09-09 22:24:20|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|17
1631226270000|2021-09-09 22:24:30|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|11
1631226280000|2021-09-09 22:24:40|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|44
1631226290000|2021-09-09 22:24:50|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|141
1631226300000|2021-09-09 22:25:00|4492.3|4491.7|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|45
1631226310000|2021-09-09 22:25:10|4491.8|4491.2|4492.05|4491.45|4492.3|4491.7|4491.8|4491.2|69
1631226320000|2021-09-09 22:25:20|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|4492.05|4491.45|3
1631226330000|2021-09-09 22:25:30|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|5
1631226340000|2021-09-09 22:25:40|4491.8|4491.2|4491.42|4490.82|4491.8|4491.2|4491.42|4490.82|75
1631226350000|2021-09-09 22:25:50|4491.55|4490.95|4491.42|4490.82|4491.55|4490.95|4491.3|4490.7|17
1631226360000|2021-09-09 22:26:00|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|41
1631226370000|2021-09-09 22:26:10|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|23
1631226380000|2021-09-09 22:26:20|4491.17|4490.57|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|20
1631226390000|2021-09-09 22:26:30|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|15
1631226400000|2021-09-09 22:26:40|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|10
1631226410000|2021-09-09 22:26:50|||||||||4
1631226420000|2021-09-09 22:27:00|||||||||12
1631226430000|2021-09-09 22:27:10|4491.42|4490.82|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|13
1631226440000|2021-09-09 22:27:20|4491.42|4490.82|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|5
1631226460000|2021-09-09 22:27:40|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|18
1631226470000|2021-09-09 22:27:50|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|33
1631226490000|2021-09-09 22:28:10|||||||||12
1631226500000|2021-09-09 22:28:20|4490.8|4490.2|4491.05|4490.45|4491.17|4490.57|4490.8|4490.2|39
1631226510000|2021-09-09 22:28:30|4491.3|4490.7|4491.17|4490.57|4491.3|4490.7|4491.05|4490.45|10
1631226520000|2021-09-09 22:28:40|4491.05|4490.45|4491.3|4490.7|4491.3|4490.7|4491.05|4490.45|2
1631226530000|2021-09-09 22:28:50|||||||||2
1631226540000|2021-09-09 22:29:00|4491.17|4490.57|4491.17|4490.57|4491.3|4490.7|4491.05|4490.45|22
1631226550000|2021-09-09 22:29:10|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|1
1631226560000|2021-09-09 22:29:20|4491.05|4490.45|4491.05|4490.45|4491.17|4490.57|4491.05|4490.45|7
1631226570000|2021-09-09 22:29:30|4491.17|4490.57|4491.05|4490.45|4491.17|4490.57|4491.05|4490.45|7
1631226590000|2021-09-09 22:29:50|||||||||12
1631226600000|2021-09-09 22:30:00|||||||||13
1631226610000|2021-09-09 22:30:10|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4491.05|4490.45|26
1631226620000|2021-09-09 22:30:20|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.17|4490.57|12
1631226640000|2021-09-09 22:30:40|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|17
1631226660000|2021-09-09 22:31:00|||||||||18
1631226670000|2021-09-09 22:31:10|||||||||6
1631226680000|2021-09-09 22:31:20|||||||||1
1631226700000|2021-09-09 22:31:40|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.92|4490.32|42
1631226710000|2021-09-09 22:31:50|4490.92|4490.32|4490.92|4490.32|4491.05|4490.45|4490.92|4490.32|6
1631226720000|2021-09-09 22:32:00|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|11
1631226730000|2021-09-09 22:32:10|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|14
1631226740000|2021-09-09 22:32:20|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|67
1631226750000|2021-09-09 22:32:30|||||||||1
1631226760000|2021-09-09 22:32:40|||||||||16
1631226770000|2021-09-09 22:32:50|||||||||16
1631226790000|2021-09-09 22:33:10|4490.55|4489.95|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|48
1631226800000|2021-09-09 22:33:20|||||||||4
1631226810000|2021-09-09 22:33:30|4491.05|4490.45|4490.55|4489.95|4491.05|4490.45|4490.55|4489.95|73
1631226820000|2021-09-09 22:33:40|4490.3|4489.7|4490.55|4489.95|4490.8|4490.2|4490.3|4489.7|67
1631226830000|2021-09-09 22:33:50|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|4490.3|4489.7|34
1631226840000|2021-09-09 22:34:00|4490.55|4489.95|4490.42|4489.82|4490.55|4489.95|4490.3|4489.7|12
1631226850000|2021-09-09 22:34:10|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|0
1631226870000|2021-09-09 22:34:30|||||||||16
1631226880000|2021-09-09 22:34:40|||||||||1
1631226900000|2021-09-09 22:35:00|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|46
1631226910000|2021-09-09 22:35:10|4490.67|4490.07|4490.8|4490.2|4490.8|4490.2|4490.67|4490.07|9
1631226920000|2021-09-09 22:35:20|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|12
1631226930000|2021-09-09 22:35:30|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|12
1631226940000|2021-09-09 22:35:40|||||||||20
1631226950000|2021-09-09 22:35:50|||||||||1
1631226980000|2021-09-09 22:36:20|4491.05|4490.45|4490.92|4490.32|4491.05|4490.45|4490.92|4490.32|25
1631226990000|2021-09-09 22:36:30|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4490.92|4490.32|7
1631227000000|2021-09-09 22:36:40|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.17|4490.57|49
1631227010000|2021-09-09 22:36:50|4491.3|4490.7|4491.55|4490.95|4491.55|4490.95|4491.3|4490.7|7
1631227020000|2021-09-09 22:37:00|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|7
1631227030000|2021-09-09 22:37:10|4491.42|4490.82|4491.55|4490.95|4491.55|4490.95|4491.42|4490.82|8
1631227040000|2021-09-09 22:37:20|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|23
1631227070000|2021-09-09 22:37:50|||||||||3
1631227080000|2021-09-09 22:38:00|||||||||1
1631227090000|2021-09-09 22:38:10|||||||||14
1631227100000|2021-09-09 22:38:20|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|22
1631227110000|2021-09-09 22:38:30|4491.8|4491.2|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|24
1631227120000|2021-09-09 22:38:40|4491.92|4491.32|4491.8|4491.2|4491.92|4491.32|4491.8|4491.2|1
1631227130000|2021-09-09 22:38:50|||||||||3
1631227140000|2021-09-09 22:39:00|||||||||9
1631227180000|2021-09-09 22:39:40|4492.05|4491.45|4491.92|4491.32|4492.05|4491.45|4491.92|4491.32|20
1631227190000|2021-09-09 22:39:50|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|0
1631227200000|2021-09-09 22:40:00|||||||||2
1631227220000|2021-09-09 22:40:20|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|10
1631227230000|2021-09-09 22:40:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|5
1631227250000|2021-09-09 22:40:50|||||||||175
1631227270000|2021-09-09 22:41:10|4492.17|4491.57|4492.3|4491.7|4492.3|4491.7|4492.17|4491.57|2
1631227280000|2021-09-09 22:41:20|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4
1631227290000|2021-09-09 22:41:30|||||||||8
1631227320000|2021-09-09 22:42:00|||||||||3
1631227330000|2021-09-09 22:42:10|4491.92|4491.32|4491.8|4491.2|4491.92|4491.32|4491.8|4491.2|5
1631227360000|2021-09-09 22:42:40|||||||||8
1631227370000|2021-09-09 22:42:50|4491.92|4491.32|4491.8|4491.2|4491.92|4491.32|4491.8|4491.2|0
1631227380000|2021-09-09 22:43:00|4491.55|4490.95|4491.05|4490.45|4491.55|4490.95|4491.05|4490.45|45
1631227390000|2021-09-09 22:43:10|||||||||8
1631227410000|2021-09-09 22:43:30|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|15
1631227420000|2021-09-09 22:43:40|||||||||2
1631227440000|2021-09-09 22:44:00|||||||||14
1631227450000|2021-09-09 22:44:10|||||||||7
1631227500000|2021-09-09 22:45:00|||||||||6
1631227510000|2021-09-09 22:45:10|||||||||1
1631227580000|2021-09-09 22:46:20|4491.42|4490.82|4491.55|4490.95|4491.55|4490.95|4491.42|4490.82|37
1631227600000|2021-09-09 22:46:40|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|35
1631227610000|2021-09-09 22:46:50|4492.05|4491.45|4492.55|4491.95|4492.55|4491.95|4492.05|4491.45|60
1631227620000|2021-09-09 22:47:00|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|8
1631227630000|2021-09-09 22:47:10|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|53
1631227640000|2021-09-09 22:47:20|||||||||9
1631227650000|2021-09-09 22:47:30|4493.17|4492.57|4493.05|4492.45|4493.17|4492.57|4493.05|4492.45|8
1631227660000|2021-09-09 22:47:40|4493.55|4492.95|4493.42|4492.82|4493.55|4492.95|4493.42|4492.82|21
1631227670000|2021-09-09 22:47:50|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4493.3|4492.7|8
1631227680000|2021-09-09 22:48:00|||||||||10
1631227690000|2021-09-09 22:48:10|||||||||5
1631227700000|2021-09-09 22:48:20|||||||||2
1631227710000|2021-09-09 22:48:30|||||||||3
1631227720000|2021-09-09 22:48:40|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|10
1631227730000|2021-09-09 22:48:50|||||||||2
1631227740000|2021-09-09 22:49:00|4492.92|4492.32|4492.8|4492.2|4492.92|4492.32|4492.8|4492.2|8
1631227750000|2021-09-09 22:49:10|4492.67|4492.07|4492.67|4492.07|4492.67|4492.07|4492.67|4492.07|27
1631227760000|2021-09-09 22:49:20|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.42|4491.82|16
1631227770000|2021-09-09 22:49:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|7
1631227780000|2021-09-09 22:49:40|4492.55|4491.95|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|17
1631227810000|2021-09-09 22:50:10|||||||||3
1631227820000|2021-09-09 22:50:20|||||||||3
1631227850000|2021-09-09 22:50:50|||||||||7
1631227860000|2021-09-09 22:51:00|||||||||2
1631227880000|2021-09-09 22:51:20|||||||||16
1631227900000|2021-09-09 22:51:40|||||||||3
1631227910000|2021-09-09 22:51:50|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|24
1631227920000|2021-09-09 22:52:00|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|14
1631227940000|2021-09-09 22:52:20|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|6
1631227950000|2021-09-09 22:52:30|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|16
1631227980000|2021-09-09 22:53:00|||||||||1
1631228010000|2021-09-09 22:53:30|||||||||1
1631228030000|2021-09-09 22:53:50|||||||||1
1631228040000|2021-09-09 22:54:00|||||||||1
1631228080000|2021-09-09 22:54:40|||||||||6
1631228100000|2021-09-09 22:55:00|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|31
1631228110000|2021-09-09 22:55:10|||||||||1
1631228120000|2021-09-09 22:55:20|4492.67|4492.07|4492.55|4491.95|4492.67|4492.07|4492.55|4491.95|41
1631228190000|2021-09-09 22:56:30|||||||||1
1631228210000|2021-09-09 22:56:50|||||||||8
1631228220000|2021-09-09 22:57:00|||||||||1
1631228230000|2021-09-09 22:57:10|4492.67|4492.07|4492.8|4492.2|4492.8|4492.2|4492.67|4492.07|4
1631228240000|2021-09-09 22:57:20|||||||||1
1631228250000|2021-09-09 22:57:30|||||||||1
1631228270000|2021-09-09 22:57:50|||||||||1
1631228280000|2021-09-09 22:58:00|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|11
1631228300000|2021-09-09 22:58:20|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|2
1631228310000|2021-09-09 22:58:30|||||||||1
1631228320000|2021-09-09 22:58:40|||||||||1
1631228330000|2021-09-09 22:58:50|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|63
1631228340000|2021-09-09 22:59:00|4493.3|4492.7|4493.17|4492.57|4493.55|4492.95|4493.17|4492.57|15
1631228360000|2021-09-09 22:59:20|4493.3|4492.7|4493.17|4492.57|4493.3|4492.7|4493.17|4492.57|2
1631228370000|2021-09-09 22:59:30|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|0
1631228380000|2021-09-09 22:59:40|||||||||13
1631228390000|2021-09-09 22:59:50|||||||||4
1631228410000|2021-09-09 23:00:10|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.17|4492.57|14
1631228420000|2021-09-09 23:00:20|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|6
1631228430000|2021-09-09 23:00:30|4493.3|4492.7|4493.17|4492.57|4493.3|4492.7|4493.17|4492.57|3
1631228440000|2021-09-09 23:00:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|0
1631228450000|2021-09-09 23:00:50|||||||||4
1631228460000|2021-09-09 23:01:00|||||||||3
1631228480000|2021-09-09 23:01:20|4493.17|4492.57|4493.05|4492.45|4493.17|4492.57|4493.05|4492.45|4
1631228500000|2021-09-09 23:01:40|||||||||6
1631228510000|2021-09-09 23:01:50|4492.8|4492.2|4491.05|4490.45|4492.8|4492.2|4490.55|4489.95|214
1631228520000|2021-09-09 23:02:00|4491.3|4490.7|4491.8|4491.2|4491.8|4491.2|4491.3|4490.7|7
1631228530000|2021-09-09 23:02:10|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|9
1631228540000|2021-09-09 23:02:20|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|43
1631228550000|2021-09-09 23:02:30|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.42|4491.82|12
1631228570000|2021-09-09 23:02:50|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|84
1631228580000|2021-09-09 23:03:00|||||||||8
1631228590000|2021-09-09 23:03:10|||||||||4
1631228600000|2021-09-09 23:03:20|4492.55|4491.95|4492.05|4491.45|4492.55|4491.95|4491.17|4490.57|140
1631228610000|2021-09-09 23:03:30|4492.3|4491.7|4492.42|4491.82|4492.42|4491.82|4492.3|4491.7|3
1631228620000|2021-09-09 23:03:40|4492.3|4491.7|4492.3|4491.7|4492.42|4491.82|4492.3|4491.7|5
1631228640000|2021-09-09 23:04:00|4492.17|4491.57|4492.05|4491.45|4492.17|4491.57|4492.05|4491.45|9
1631228660000|2021-09-09 23:04:20|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|2
1631228670000|2021-09-09 23:04:30|4492.05|4491.45|4492.17|4491.57|4492.17|4491.57|4492.05|4491.45|10
1631228690000|2021-09-09 23:04:50|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|0
1631228700000|2021-09-09 23:05:00|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4
1631228710000|2021-09-09 23:05:10|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|4
1631228720000|2021-09-09 23:05:20|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|0
1631228730000|2021-09-09 23:05:30|4492.17|4491.57|4492.05|4491.45|4492.17|4491.57|4492.05|4491.45|4
1631228740000|2021-09-09 23:05:40|4492.17|4491.57|4492.05|4491.45|4492.17|4491.57|4492.05|4491.45|3
1631228750000|2021-09-09 23:05:50|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|19
1631228760000|2021-09-09 23:06:00|4492.05|4491.45|4490.8|4490.2|4492.05|4491.45|4490.42|4489.82|214
1631228770000|2021-09-09 23:06:10|4490.55|4489.95|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|9
1631228780000|2021-09-09 23:06:20|4491.05|4490.45|4490.8|4490.2|4491.05|4490.45|4490.8|4490.2|6
1631228790000|2021-09-09 23:06:30|4490.67|4490.07|4490.55|4489.95|4490.67|4490.07|4490.55|4489.95|5
1631228800000|2021-09-09 23:06:40|4490.67|4490.07|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|12
1631228810000|2021-09-09 23:06:50|||||||||6
1631228820000|2021-09-09 23:07:00|4490.8|4490.2|4490.55|4489.95|4490.8|4490.2|4490.55|4489.95|11
1631228830000|2021-09-09 23:07:10|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|1
1631228840000|2021-09-09 23:07:20|4490.67|4490.07|4490.67|4490.07|4490.67|4490.07|4490.67|4490.07|8
1631228850000|2021-09-09 23:07:30|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|4490.55|4489.95|1
1631228860000|2021-09-09 23:07:40|||||||||1
1631228870000|2021-09-09 23:07:50|||||||||1
1631228890000|2021-09-09 23:08:10|||||||||12
1631228920000|2021-09-09 23:08:40|||||||||22
1631228950000|2021-09-09 23:09:10|||||||||16
1631228960000|2021-09-09 23:09:20|||||||||4
1631229000000|2021-09-09 23:10:00|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|19
1631229010000|2021-09-09 23:10:10|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|29
1631229020000|2021-09-09 23:10:20|||||||||1
1631229040000|2021-09-09 23:10:40|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|11
1631229050000|2021-09-09 23:10:50|||||||||12
1631229060000|2021-09-09 23:11:00|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|10
1631229070000|2021-09-09 23:11:10|||||||||6
1631229100000|2021-09-09 23:11:40|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|26
1631229110000|2021-09-09 23:11:50|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|13
1631229120000|2021-09-09 23:12:00|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|21
1631229140000|2021-09-09 23:12:20|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|13
1631229170000|2021-09-09 23:12:50|||||||||3
1631229190000|2021-09-09 23:13:10|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|2
1631229220000|2021-09-09 23:13:40|||||||||1
1631229230000|2021-09-09 23:13:50|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|16
1631229240000|2021-09-09 23:14:00|||||||||2
1631229250000|2021-09-09 23:14:10|||||||||19
1631229260000|2021-09-09 23:14:20|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|5
1631229280000|2021-09-09 23:14:40|||||||||2
1631229300000|2021-09-09 23:15:00|||||||||2
1631229310000|2021-09-09 23:15:10|4491.55|4490.95|4491.67|4491.07|4491.8|4491.2|4491.55|4490.95|57
1631229320000|2021-09-09 23:15:20|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|0
1631229330000|2021-09-09 23:15:30|4491.67|4491.07|4491.67|4491.07|4491.67|4491.07|4491.55|4490.95|1
1631229340000|2021-09-09 23:15:40|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|0
1631229350000|2021-09-09 23:15:50|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|5
1631229360000|2021-09-09 23:16:00|4491.42|4490.82|4491.42|4490.82|4491.42|4490.82|4491.42|4490.82|9
1631229370000|2021-09-09 23:16:10|4491.55|4490.95|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|8
1631229390000|2021-09-09 23:16:30|||||||||4
1631229400000|2021-09-09 23:16:40|||||||||2
1631229430000|2021-09-09 23:17:10|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|8
1631229450000|2021-09-09 23:17:30|4491.67|4491.07|4491.67|4491.07|4491.67|4491.07|4491.67|4491.07|6
1631229470000|2021-09-09 23:17:50|4491.8|4491.2|4491.55|4490.95|4491.8|4491.2|4491.55|4490.95|2
1631229480000|2021-09-09 23:18:00|4491.67|4491.07|4491.55|4490.95|4491.67|4491.07|4491.55|4490.95|9
1631229500000|2021-09-09 23:18:20|4491.67|4491.07|4491.55|4490.95|4491.67|4491.07|4491.55|4490.95|5
1631229520000|2021-09-09 23:18:40|||||||||5
1631229530000|2021-09-09 23:18:50|4491.67|4491.07|4491.55|4490.95|4491.67|4491.07|4491.55|4490.95|0
1631229540000|2021-09-09 23:19:00|4491.67|4491.07|4491.3|4490.7|4491.67|4491.07|4491.3|4490.7|32
1631229550000|2021-09-09 23:19:10|||||||||21
1631229560000|2021-09-09 23:19:20|||||||||4
1631229580000|2021-09-09 23:19:40|||||||||1
1631229590000|2021-09-09 23:19:50|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|34
1631229610000|2021-09-09 23:20:10|||||||||3
1631229640000|2021-09-09 23:20:40|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|11
1631229650000|2021-09-09 23:20:50|4491.92|4491.32|4492.05|4491.45|4492.05|4491.45|4491.92|4491.32|26
1631229660000|2021-09-09 23:21:00|||||||||1
1631229670000|2021-09-09 23:21:10|||||||||5
1631229690000|2021-09-09 23:21:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|7
1631229700000|2021-09-09 23:21:40|||||||||2
1631229720000|2021-09-09 23:22:00|||||||||2
1631229730000|2021-09-09 23:22:10|||||||||10
1631229750000|2021-09-09 23:22:30|4492.42|4491.82|4492.3|4491.7|4492.42|4491.82|4492.3|4491.7|2
1631229780000|2021-09-09 23:23:00|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|5
1631229810000|2021-09-09 23:23:30|||||||||1
1631229830000|2021-09-09 23:23:50|||||||||8
1631229850000|2021-09-09 23:24:10|||||||||1
1631229870000|2021-09-09 23:24:30|||||||||3
1631229880000|2021-09-09 23:24:40|4492.42|4491.82|4492.3|4491.7|4492.42|4491.82|4492.3|4491.7|2
1631229910000|2021-09-09 23:25:10|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.42|4491.82|15
1631229930000|2021-09-09 23:25:30|||||||||1
1631229960000|2021-09-09 23:26:00|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|14
1631229970000|2021-09-09 23:26:10|4492.42|4491.82|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|3
1631229990000|2021-09-09 23:26:30|||||||||4
1631230000000|2021-09-09 23:26:40|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|7
1631230040000|2021-09-09 23:27:20|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|13
1631230050000|2021-09-09 23:27:30|4491.92|4491.32|4492.05|4491.45|4492.05|4491.45|4491.8|4491.2|3
1631230070000|2021-09-09 23:27:50|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|6
1631230080000|2021-09-09 23:28:00|4492.17|4491.57|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|6
1631230100000|2021-09-09 23:28:20|||||||||3
1631230150000|2021-09-09 23:29:10|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|15
1631230160000|2021-09-09 23:29:20|4492.67|4492.07|4492.55|4491.95|4492.67|4492.07|4492.55|4491.95|8
1631230200000|2021-09-09 23:30:00|4492.67|4492.07|4492.55|4491.95|4492.67|4492.07|4492.55|4491.95|8
1631230230000|2021-09-09 23:30:30|4492.42|4491.82|4492.42|4491.82|4492.42|4491.82|4492.42|4491.82|15
1631230240000|2021-09-09 23:30:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|5
1631230260000|2021-09-09 23:31:00|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|12
1631230270000|2021-09-09 23:31:10|4492.92|4492.32|4493.05|4492.45|4493.05|4492.45|4492.92|4492.32|22
1631230280000|2021-09-09 23:31:20|||||||||5
1631230290000|2021-09-09 23:31:30|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|13
1631230300000|2021-09-09 23:31:40|||||||||6
1631230310000|2021-09-09 23:31:50|4493.42|4492.82|4493.55|4492.95|4493.55|4492.95|4493.42|4492.82|14
1631230320000|2021-09-09 23:32:00|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|11
1631230330000|2021-09-09 23:32:10|4493.42|4492.82|4493.55|4492.95|4493.55|4492.95|4493.42|4492.82|10
1631230350000|2021-09-09 23:32:30|||||||||2
1631230360000|2021-09-09 23:32:40|||||||||14
1631230370000|2021-09-09 23:32:50|4493.42|4492.82|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|24
1631230380000|2021-09-09 23:33:00|||||||||5
1631230390000|2021-09-09 23:33:10|4493.67|4493.07|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|67
1631230400000|2021-09-09 23:33:20|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|8
1631230410000|2021-09-09 23:33:30|4493.8|4493.2|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|21
1631230430000|2021-09-09 23:33:50|4493.67|4493.07|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|12
1631230440000|2021-09-09 23:34:00|||||||||2
1631230450000|2021-09-09 23:34:10|4493.3|4492.7|4493.17|4492.57|4493.3|4492.7|4493.17|4492.57|32
1631230460000|2021-09-09 23:34:20|4493.05|4492.45|4493.05|4492.45|4493.17|4492.57|4493.05|4492.45|0
1631230470000|2021-09-09 23:34:30|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.17|4492.57|2
1631230480000|2021-09-09 23:34:40|||||||||3
1631230490000|2021-09-09 23:34:50|||||||||5
1631230500000|2021-09-09 23:35:00|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|5
1631230510000|2021-09-09 23:35:10|4493.05|4492.45|4493.05|4492.45|4493.17|4492.57|4493.05|4492.45|1
1631230520000|2021-09-09 23:35:20|||||||||1
1631230540000|2021-09-09 23:35:40|4493.17|4492.57|4493.05|4492.45|4493.17|4492.57|4493.05|4492.45|5
1631230550000|2021-09-09 23:35:50|4493.17|4492.57|4493.05|4492.45|4493.17|4492.57|4493.05|4492.45|5
1631230560000|2021-09-09 23:36:00|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.17|4492.57|1
1631230570000|2021-09-09 23:36:10|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|6
1631230580000|2021-09-09 23:36:20|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|9
1631230600000|2021-09-09 23:36:40|||||||||2
1631230610000|2021-09-09 23:36:50|4493.17|4492.57|4493.05|4492.45|4493.17|4492.57|4493.05|4492.45|2
1631230630000|2021-09-09 23:37:10|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|22
1631230640000|2021-09-09 23:37:20|4492.67|4492.07|4492.55|4491.95|4492.67|4492.07|4492.55|4491.95|15
1631230650000|2021-09-09 23:37:30|4492.3|4491.7|4492.42|4491.82|4492.42|4491.82|4492.3|4491.7|13
1631230660000|2021-09-09 23:37:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|1
1631230670000|2021-09-09 23:37:50|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|7
1631230690000|2021-09-09 23:38:10|||||||||3
1631230700000|2021-09-09 23:38:20|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|19
1631230710000|2021-09-09 23:38:30|||||||||3
1631230720000|2021-09-09 23:38:40|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|16
1631230730000|2021-09-09 23:38:50|4492.17|4491.57|4492.05|4491.45|4492.3|4491.7|4492.05|4491.45|22
1631230740000|2021-09-09 23:39:00|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|6
1631230750000|2021-09-09 23:39:10|||||||||2
1631230760000|2021-09-09 23:39:20|||||||||1
1631230780000|2021-09-09 23:39:40|||||||||9
1631230790000|2021-09-09 23:39:50|||||||||3
1631230800000|2021-09-09 23:40:00|4491.67|4491.07|4491.8|4491.2|4491.8|4491.2|4491.67|4491.07|21
1631230810000|2021-09-09 23:40:10|||||||||9
1631230820000|2021-09-09 23:40:20|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|17
1631230830000|2021-09-09 23:40:30|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|3
1631230840000|2021-09-09 23:40:40|||||||||1
1631230850000|2021-09-09 23:40:50|||||||||1
1631230860000|2021-09-09 23:41:00|4492.55|4491.95|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|5
1631230920000|2021-09-09 23:42:00|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|4492.05|4491.45|20
1631230930000|2021-09-09 23:42:10|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|3
1631230940000|2021-09-09 23:42:20|||||||||1
1631230960000|2021-09-09 23:42:40|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|11
1631230980000|2021-09-09 23:43:00|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4
1631231000000|2021-09-09 23:43:20|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|9
1631231010000|2021-09-09 23:43:30|||||||||1
1631231040000|2021-09-09 23:44:00|||||||||7
1631231050000|2021-09-09 23:44:10|4492.67|4492.07|4492.55|4491.95|4492.67|4492.07|4492.55|4491.95|3
1631231060000|2021-09-09 23:44:20|4492.67|4492.07|4492.55|4491.95|4492.67|4492.07|4492.55|4491.95|1
1631231070000|2021-09-09 23:44:30|4492.67|4492.07|4492.8|4492.2|4492.8|4492.2|4492.67|4492.07|1
1631231080000|2021-09-09 23:44:40|||||||||1
1631231090000|2021-09-09 23:44:50|||||||||4
1631231100000|2021-09-09 23:45:00|4493.05|4492.45|4493.55|4492.95|4493.55|4492.95|4493.05|4492.45|53
1631231120000|2021-09-09 23:45:20|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|55
1631231140000|2021-09-09 23:45:40|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|26
1631231150000|2021-09-09 23:45:50|4493.92|4493.32|4493.92|4493.32|4494.05|4493.45|4493.8|4493.2|41
1631231160000|2021-09-09 23:46:00|4493.8|4493.2|4493.8|4493.2|4493.92|4493.32|4493.67|4493.07|19
1631231170000|2021-09-09 23:46:10|||||||||1
1631231180000|2021-09-09 23:46:20|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|7
1631231190000|2021-09-09 23:46:30|||||||||146
1631231200000|2021-09-09 23:46:40|||||||||44
1631231210000|2021-09-09 23:46:50|||||||||1
1631231220000|2021-09-09 23:47:00|4494.3|4493.7|4493.8|4493.2|4494.3|4493.7|4493.8|4493.2|34
1631231230000|2021-09-09 23:47:10|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|6
1631231240000|2021-09-09 23:47:20|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|9
1631231250000|2021-09-09 23:47:30|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|5
1631231260000|2021-09-09 23:47:40|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|19
1631231270000|2021-09-09 23:47:50|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|15
1631231280000|2021-09-09 23:48:00|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|7
1631231290000|2021-09-09 23:48:10|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|13
1631231300000|2021-09-09 23:48:20|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|7
1631231320000|2021-09-09 23:48:40|||||||||6
1631231330000|2021-09-09 23:48:50|4493.3|4492.7|4492.8|4492.2|4493.3|4492.7|4492.8|4492.2|166
1631231340000|2021-09-09 23:49:00|4492.55|4491.95|4492.3|4491.7|4492.8|4492.2|4492.3|4491.7|51
1631231350000|2021-09-09 23:49:10|4492.42|4491.82|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|8
1631231360000|2021-09-09 23:49:20|||||||||3
1631231390000|2021-09-09 23:49:50|4492.3|4491.7|4492.42|4491.82|4492.55|4491.95|4492.3|4491.7|38
1631231400000|2021-09-09 23:50:00|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|13
1631231410000|2021-09-09 23:50:10|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|30
1631231420000|2021-09-09 23:50:20|||||||||13
1631231430000|2021-09-09 23:50:30|4492.92|4492.32|4493.3|4492.7|4493.3|4492.7|4492.92|4492.32|19
1631231440000|2021-09-09 23:50:40|||||||||15
1631231450000|2021-09-09 23:50:50|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|13
1631231460000|2021-09-09 23:51:00|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.17|4492.57|7
1631231470000|2021-09-09 23:51:10|||||||||7
1631231480000|2021-09-09 23:51:20|||||||||13
1631231500000|2021-09-09 23:51:40|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.17|4492.57|19
1631231510000|2021-09-09 23:51:50|||||||||13
1631231520000|2021-09-09 23:52:00|||||||||2
1631231540000|2021-09-09 23:52:20|||||||||3
1631231550000|2021-09-09 23:52:30|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|23
1631231560000|2021-09-09 23:52:40|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4
1631231570000|2021-09-09 23:52:50|4492.67|4492.07|4492.55|4491.95|4492.67|4492.07|4492.55|4491.95|7
1631231580000|2021-09-09 23:53:00|4492.67|4492.07|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|3
1631231600000|2021-09-09 23:53:20|4492.67|4492.07|4492.55|4491.95|4492.67|4492.07|4492.55|4491.95|8
1631231610000|2021-09-09 23:53:30|4492.3|4491.7|4492.17|4491.57|4492.3|4491.7|4492.17|4491.57|15
1631231620000|2021-09-09 23:53:40|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|1
1631231630000|2021-09-09 23:53:50|||||||||1
1631231640000|2021-09-09 23:54:00|||||||||4
1631231650000|2021-09-09 23:54:10|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|11
1631231680000|2021-09-09 23:54:40|||||||||12
1631231690000|2021-09-09 23:54:50|||||||||3
1631231700000|2021-09-09 23:55:00|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|4492.3|4491.7|11
1631231710000|2021-09-09 23:55:10|||||||||8
1631231720000|2021-09-09 23:55:20|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|10
1631231730000|2021-09-09 23:55:30|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|7
1631231740000|2021-09-09 23:55:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|14
1631231750000|2021-09-09 23:55:50|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|12
1631231760000|2021-09-09 23:56:00|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|7
1631231770000|2021-09-09 23:56:10|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|30
1631231800000|2021-09-09 23:56:40|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|20
1631231810000|2021-09-09 23:56:50|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|136
1631231820000|2021-09-09 23:57:00|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|11
1631231830000|2021-09-09 23:57:10|4493.67|4493.07|4493.55|4492.95|4493.67|4493.07|4493.55|4492.95|8
1631231840000|2021-09-09 23:57:20|||||||||2
1631231850000|2021-09-09 23:57:30|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|22
1631231860000|2021-09-09 23:57:40|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|6
1631231870000|2021-09-09 23:57:50|||||||||2
1631231880000|2021-09-09 23:58:00|4493.3|4492.7|4492.8|4492.2|4493.3|4492.7|4492.8|4492.2|167
1631231890000|2021-09-09 23:58:10|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|20
1631231900000|2021-09-09 23:58:20|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|14
1631231910000|2021-09-09 23:58:30|4492.67|4492.07|4492.8|4492.2|4492.8|4492.2|4492.67|4492.07|1
1631231920000|2021-09-09 23:58:40|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|28
1631231930000|2021-09-09 23:58:50|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|3
1631231940000|2021-09-09 23:59:00|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|10
1631231960000|2021-09-09 23:59:20|4492.8|4492.2|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|22
1631231970000|2021-09-09 23:59:30|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|18
1631231980000|2021-09-09 23:59:40|4492.3|4491.7|4492.8|4492.2|4492.8|4492.2|4492.3|4491.7|26
1631231990000|2021-09-09 23:59:50|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|16
1631232000000|2021-09-10 00:00:00|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.55|4491.95|66
1631232010000|2021-09-10 00:00:10|4492.92|4492.32|4493.55|4492.95|4493.55|4492.95|4492.92|4492.32|30
1631232020000|2021-09-10 00:00:20|4493.67|4493.07|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|11
1631232030000|2021-09-10 00:00:30|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|9
1631232040000|2021-09-10 00:00:40|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|14
1631232050000|2021-09-10 00:00:50|4493.05|4492.45|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|31
1631232060000|2021-09-10 00:01:00|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.3|4492.7|31
1631232070000|2021-09-10 00:01:10|4493.8|4493.2|4493.8|4493.2|4493.92|4493.32|4493.67|4493.07|46
1631232080000|2021-09-10 00:01:20|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|19
1631232090000|2021-09-10 00:01:30|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|149
1631232100000|2021-09-10 00:01:40|4494.05|4493.45|4494.55|4493.95|4494.55|4493.95|4494.05|4493.45|32
1631232110000|2021-09-10 00:01:50|||||||||3
1631232120000|2021-09-10 00:02:00|4494.42|4493.82|4494.3|4493.7|4494.42|4493.82|4494.05|4493.45|27
1631232130000|2021-09-10 00:02:10|4494.17|4493.57|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|6
1631232140000|2021-09-10 00:02:20|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|8
1631232150000|2021-09-10 00:02:30|4493.67|4493.07|4493.05|4492.45|4493.67|4493.07|4493.05|4492.45|32
1631232160000|2021-09-10 00:02:40|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.3|4491.7|160
1631232170000|2021-09-10 00:02:50|4492.67|4492.07|4493.05|4492.45|4493.3|4492.7|4492.67|4492.07|60
1631232180000|2021-09-10 00:03:00|4493.3|4492.7|4493.55|4492.95|4493.55|4492.95|4493.05|4492.45|10
1631232190000|2021-09-10 00:03:10|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|6
1631232200000|2021-09-10 00:03:20|4493.92|4493.32|4494.05|4493.45|4494.3|4493.7|4493.92|4493.32|43
1631232210000|2021-09-10 00:03:30|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|11
1631232220000|2021-09-10 00:03:40|4494.8|4494.2|4494.8|4494.2|4494.92|4494.32|4494.8|4494.2|214
1631232230000|2021-09-10 00:03:50|||||||||13
1631232240000|2021-09-10 00:04:00|||||||||18
1631232250000|2021-09-10 00:04:10|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|22
1631232270000|2021-09-10 00:04:30|4494.3|4493.7|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|27
1631232280000|2021-09-10 00:04:40|||||||||14
1631232290000|2021-09-10 00:04:50|4494.55|4493.95|4494.8|4494.2|4494.8|4494.2|4494.55|4493.95|25
1631232300000|2021-09-10 00:05:00|4494.92|4494.32|4494.8|4494.2|4494.92|4494.32|4494.8|4494.2|36
1631232310000|2021-09-10 00:05:10|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|15
1631232320000|2021-09-10 00:05:20|||||||||22
1631232330000|2021-09-10 00:05:30|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|34
1631232340000|2021-09-10 00:05:40|4495.42|4494.82|4495.3|4494.7|4495.42|4494.82|4495.3|4494.7|102
1631232350000|2021-09-10 00:05:50|4495.05|4494.45|4495.3|4494.7|4495.3|4494.7|4495.05|4494.45|12
1631232360000|2021-09-10 00:06:00|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.3|4494.7|24
1631232370000|2021-09-10 00:06:10|4495.8|4495.2|4495.55|4494.95|4495.8|4495.2|4495.55|4494.95|33
1631232380000|2021-09-10 00:06:20|4495.67|4495.07|4495.8|4495.2|4495.8|4495.2|4495.55|4494.95|27
1631232400000|2021-09-10 00:06:40|4496.05|4495.45|4496.3|4495.7|4496.3|4495.7|4495.8|4495.2|180
1631232420000|2021-09-10 00:07:00|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|233
1631232430000|2021-09-10 00:07:10|4496.55|4495.95|4497.3|4496.7|4497.3|4496.7|4496.55|4495.95|116
1631232440000|2021-09-10 00:07:20|4497.05|4496.45|4496.55|4495.95|4497.05|4496.45|4496.55|4495.95|66
1631232460000|2021-09-10 00:07:40|||||||||43
1631232470000|2021-09-10 00:07:50|4496.8|4496.2|4496.3|4495.7|4496.8|4496.2|4496.3|4495.7|71
1631232480000|2021-09-10 00:08:00|4496.55|4495.95|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|14
1631232490000|2021-09-10 00:08:10|4496.42|4495.82|4496.55|4495.95|4496.55|4495.95|4496.3|4495.7|9
1631232500000|2021-09-10 00:08:20|4496.8|4496.2|4496.8|4496.2|4497.05|4496.45|4496.8|4496.2|33
1631232510000|2021-09-10 00:08:30|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|22
1631232520000|2021-09-10 00:08:40|||||||||14
1631232530000|2021-09-10 00:08:50|4496.8|4496.2|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|10
1631232540000|2021-09-10 00:09:00|4496.67|4496.07|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|24
1631232550000|2021-09-10 00:09:10|4496.67|4496.07|4496.55|4495.95|4496.67|4496.07|4496.55|4495.95|7
1631232570000|2021-09-10 00:09:30|4496.67|4496.07|4496.3|4495.7|4496.67|4496.07|4496.3|4495.7|41
1631232580000|2021-09-10 00:09:40|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|14
1631232590000|2021-09-10 00:09:50|4496.8|4496.2|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|35
1631232600000|2021-09-10 00:10:00|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|26
1631232610000|2021-09-10 00:10:10|4497.05|4496.45|4496.8|4496.2|4497.05|4496.45|4496.67|4496.07|42
1631232620000|2021-09-10 00:10:20|4496.67|4496.07|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|7
1631232630000|2021-09-10 00:10:30|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|28
1631232640000|2021-09-10 00:10:40|4496.42|4495.82|4496.55|4495.95|4496.55|4495.95|4496.42|4495.82|9
1631232650000|2021-09-10 00:10:50|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|9
1631232660000|2021-09-10 00:11:00|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|38
1631232670000|2021-09-10 00:11:10|4497.3|4496.7|4497.05|4496.45|4497.3|4496.7|4497.05|4496.45|53
1631232680000|2021-09-10 00:11:20|4496.8|4496.2|4496.3|4495.7|4496.8|4496.2|4496.3|4495.7|27
1631232690000|2021-09-10 00:11:30|4496.55|4495.95|4496.8|4496.2|4496.8|4496.2|4496.55|4495.95|20
1631232700000|2021-09-10 00:11:40|4496.55|4495.95|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|12
1631232710000|2021-09-10 00:11:50|4496.55|4495.95|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|22
1631232720000|2021-09-10 00:12:00|4496.55|4495.95|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|20
1631232730000|2021-09-10 00:12:10|4496.55|4495.95|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|14
1631232740000|2021-09-10 00:12:20|||||||||2
1631232750000|2021-09-10 00:12:30|4496.42|4495.82|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|16
1631232760000|2021-09-10 00:12:40|4496.05|4495.45|4496.3|4495.7|4496.3|4495.7|4496.05|4495.45|28
1631232770000|2021-09-10 00:12:50|||||||||11
1631232780000|2021-09-10 00:13:00|4496.17|4495.57|4496.05|4495.45|4496.17|4495.57|4496.05|4495.45|4
1631232790000|2021-09-10 00:13:10|4495.8|4495.2|4496.05|4495.45|4496.05|4495.45|4495.8|4495.2|41
1631232800000|2021-09-10 00:13:20|4495.92|4495.32|4495.92|4495.32|4495.92|4495.32|4495.92|4495.32|24
1631232810000|2021-09-10 00:13:30|4495.8|4495.2|4495.8|4495.2|4496.05|4495.45|4495.8|4495.2|13
1631232820000|2021-09-10 00:13:40|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|10
1631232830000|2021-09-10 00:13:50|4495.8|4495.2|4495.8|4495.2|4495.92|4495.32|4495.8|4495.2|15
1631232840000|2021-09-10 00:14:00|4496.05|4495.45|4495.8|4495.2|4496.05|4495.45|4495.8|4495.2|7
1631232850000|2021-09-10 00:14:10|4495.55|4494.95|4495.8|4495.2|4495.8|4495.2|4495.55|4494.95|55
1631232860000|2021-09-10 00:14:20|||||||||14
1631232870000|2021-09-10 00:14:30|||||||||11
1631232880000|2021-09-10 00:14:40|4495.67|4495.07|4495.55|4494.95|4495.67|4495.07|4495.55|4494.95|15
1631232890000|2021-09-10 00:14:50|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|8
1631232900000|2021-09-10 00:15:00|4495.92|4495.32|4496.05|4495.45|4496.3|4495.7|4495.92|4495.32|39
1631232910000|2021-09-10 00:15:10|4496.3|4495.7|4496.05|4495.45|4496.3|4495.7|4495.8|4495.2|20
1631232920000|2021-09-10 00:15:20|4496.3|4495.7|4496.3|4495.7|4496.55|4495.95|4496.05|4495.45|31
1631232930000|2021-09-10 00:15:30|4496.05|4495.45|4496.05|4495.45|4496.3|4495.7|4496.05|4495.45|22
1631232940000|2021-09-10 00:15:40|4496.17|4495.57|4496.05|4495.45|4496.3|4495.7|4496.05|4495.45|9
1631232950000|2021-09-10 00:15:50|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|10
1631232960000|2021-09-10 00:16:00|4496.42|4495.82|4496.55|4495.95|4496.55|4495.95|4496.3|4495.7|15
1631232970000|2021-09-10 00:16:10|4496.3|4495.7|4496.55|4495.95|4496.67|4496.07|4496.3|4495.7|30
1631232980000|2021-09-10 00:16:20|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|7
1631232990000|2021-09-10 00:16:30|4496.55|4495.95|4496.8|4496.2|4496.8|4496.2|4496.3|4495.7|43
1631233000000|2021-09-10 00:16:40|4496.55|4495.95|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|31
1631233010000|2021-09-10 00:16:50|4496.67|4496.07|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|20
1631233020000|2021-09-10 00:17:00|4496.8|4496.2|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|21
1631233030000|2021-09-10 00:17:10|4496.67|4496.07|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|5
1631233040000|2021-09-10 00:17:20|||||||||1
1631233050000|2021-09-10 00:17:30|4496.67|4496.07|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|22
1631233060000|2021-09-10 00:17:40|4496.3|4495.7|4496.55|4495.95|4496.55|4495.95|4496.3|4495.7|11
1631233070000|2021-09-10 00:17:50|4496.3|4495.7|4496.55|4495.95|4496.55|4495.95|4496.3|4495.7|12
1631233080000|2021-09-10 00:18:00|4496.42|4495.82|4496.55|4495.95|4496.55|4495.95|4496.42|4495.82|7
1631233090000|2021-09-10 00:18:10|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.55|4495.95|10
1631233100000|2021-09-10 00:18:20|4496.67|4496.07|4496.8|4496.2|4496.8|4496.2|4496.67|4496.07|13
1631233110000|2021-09-10 00:18:30|4497.05|4496.45|4497.3|4496.7|4497.3|4496.7|4497.05|4496.45|23
1631233120000|2021-09-10 00:18:40|4497.55|4496.95|4497.3|4496.7|4497.55|4496.95|4497.3|4496.7|74
1631233130000|2021-09-10 00:18:50|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|55
1631233140000|2021-09-10 00:19:00|4497.42|4496.82|4497.55|4496.95|4497.55|4496.95|4497.42|4496.82|50
1631233150000|2021-09-10 00:19:10|4498.05|4497.45|4497.55|4496.95|4498.05|4497.45|4497.55|4496.95|158
1631233160000|2021-09-10 00:19:20|4497.8|4497.2|4497.55|4496.95|4497.8|4497.2|4497.55|4496.95|21
1631233170000|2021-09-10 00:19:30|4497.3|4496.7|4497.05|4496.45|4497.3|4496.7|4497.05|4496.45|39
1631233180000|2021-09-10 00:19:40|||||||||33
1631233190000|2021-09-10 00:19:50|4497.3|4496.7|4497.17|4496.57|4497.3|4496.7|4497.17|4496.57|23
1631233200000|2021-09-10 00:20:00|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.05|4496.45|51
1631233210000|2021-09-10 00:20:10|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4
1631233220000|2021-09-10 00:20:20|4497.3|4496.7|4497.05|4496.45|4497.3|4496.7|4497.05|4496.45|19
1631233230000|2021-09-10 00:20:30|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|28
1631233240000|2021-09-10 00:20:40|4497.55|4496.95|4497.3|4496.7|4497.55|4496.95|4497.3|4496.7|9
1631233250000|2021-09-10 00:20:50|4497.05|4496.45|4496.8|4496.2|4497.05|4496.45|4496.8|4496.2|17
1631233270000|2021-09-10 00:21:10|4497.05|4496.45|4496.8|4496.2|4497.05|4496.45|4496.8|4496.2|28
1631233280000|2021-09-10 00:21:20|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|8
1631233290000|2021-09-10 00:21:30|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|33
1631233300000|2021-09-10 00:21:40|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|12
1631233310000|2021-09-10 00:21:50|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|3
1631233320000|2021-09-10 00:22:00|4496.42|4495.82|4496.8|4496.2|4496.8|4496.2|4496.42|4495.82|27
1631233330000|2021-09-10 00:22:10|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|1
1631233350000|2021-09-10 00:22:30|||||||||5
1631233360000|2021-09-10 00:22:40|4496.8|4496.2|4496.55|4495.95|4496.8|4496.2|4496.55|4495.95|14
1631233370000|2021-09-10 00:22:50|4496.42|4495.82|4496.55|4495.95|4496.8|4496.2|4496.42|4495.82|35
1631233390000|2021-09-10 00:23:10|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|7
1631233400000|2021-09-10 00:23:20|||||||||16
1631233410000|2021-09-10 00:23:30|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.3|4495.7|20
1631233420000|2021-09-10 00:23:40|4496.3|4495.7|4496.55|4495.95|4496.55|4495.95|4496.3|4495.7|10
1631233430000|2021-09-10 00:23:50|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|24
1631233440000|2021-09-10 00:24:00|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|6
1631233450000|2021-09-10 00:24:10|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|11
1631233460000|2021-09-10 00:24:20|4497.05|4496.45|4497.3|4496.7|4497.3|4496.7|4497.05|4496.45|18
1631233470000|2021-09-10 00:24:30|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|17
1631233480000|2021-09-10 00:24:40|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|6
1631233490000|2021-09-10 00:24:50|4497.05|4496.45|4496.8|4496.2|4497.05|4496.45|4496.8|4496.2|9
1631233500000|2021-09-10 00:25:00|4496.92|4496.32|4496.8|4496.2|4497.05|4496.45|4496.8|4496.2|36
1631233510000|2021-09-10 00:25:10|||||||||8
1631233520000|2021-09-10 00:25:20|4496.67|4496.07|4496.8|4496.2|4496.8|4496.2|4496.55|4495.95|16
1631233530000|2021-09-10 00:25:30|4496.55|4495.95|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|10
1631233550000|2021-09-10 00:25:50|4496.17|4495.57|4496.05|4495.45|4496.3|4495.7|4496.05|4495.45|50
1631233560000|2021-09-10 00:26:00|4496.3|4495.7|4496.55|4495.95|4496.55|4495.95|4496.05|4495.45|34
1631233570000|2021-09-10 00:26:10|4496.42|4495.82|4496.55|4495.95|4496.55|4495.95|4496.42|4495.82|12
1631233580000|2021-09-10 00:26:20|4496.67|4496.07|4497.05|4496.45|4497.05|4496.45|4496.67|4496.07|3
1631233590000|2021-09-10 00:26:30|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|24
1631233600000|2021-09-10 00:26:40|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|8
1631233610000|2021-09-10 00:26:50|4496.8|4496.2|4496.8|4496.2|4497.05|4496.45|4496.8|4496.2|40
1631233630000|2021-09-10 00:27:10|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|24
1631233640000|2021-09-10 00:27:20|||||||||1
1631233670000|2021-09-10 00:27:50|||||||||17
1631233680000|2021-09-10 00:28:00|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|21
1631233710000|2021-09-10 00:28:30|4496.55|4495.95|4497.05|4496.45|4497.05|4496.45|4496.55|4495.95|24
1631233720000|2021-09-10 00:28:40|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|5
1631233730000|2021-09-10 00:28:50|||||||||1
1631233740000|2021-09-10 00:29:00|||||||||32
1631233750000|2021-09-10 00:29:10|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|4496.55|4495.95|1
1631233760000|2021-09-10 00:29:20|4496.42|4495.82|4496.55|4495.95|4496.55|4495.95|4496.42|4495.82|13
1631233770000|2021-09-10 00:29:30|4496.67|4496.07|4497.05|4496.45|4497.05|4496.45|4496.67|4496.07|4
1631233780000|2021-09-10 00:29:40|4496.8|4496.2|4496.92|4496.32|4497.05|4496.45|4496.8|4496.2|12
1631233790000|2021-09-10 00:29:50|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|13
1631233800000|2021-09-10 00:30:00|4496.92|4496.32|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|4
1631233810000|2021-09-10 00:30:10|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|6
1631233820000|2021-09-10 00:30:20|4496.67|4496.07|4496.8|4496.2|4496.8|4496.2|4496.67|4496.07|4
1631233830000|2021-09-10 00:30:30|4497.05|4496.45|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|4
1631233840000|2021-09-10 00:30:40|4496.8|4496.2|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|4
1631233860000|2021-09-10 00:31:00|4497.17|4496.57|4497.05|4496.45|4497.17|4496.57|4497.05|4496.45|24
1631233870000|2021-09-10 00:31:10|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|7
1631233880000|2021-09-10 00:31:20|||||||||12
1631233890000|2021-09-10 00:31:30|||||||||5
1631233900000|2021-09-10 00:31:40|4496.55|4495.95|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|9
1631233910000|2021-09-10 00:31:50|4496.42|4495.82|4496.3|4495.7|4496.42|4495.82|4496.3|4495.7|6
1631233920000|2021-09-10 00:32:00|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|33
1631233930000|2021-09-10 00:32:10|||||||||2
1631233940000|2021-09-10 00:32:20|4495.92|4495.32|4496.05|4495.45|4496.05|4495.45|4495.92|4495.32|7
1631233950000|2021-09-10 00:32:30|||||||||6
1631233960000|2021-09-10 00:32:40|4496.3|4495.7|4496.55|4495.95|4496.8|4496.2|4496.05|4495.45|162
1631233970000|2021-09-10 00:32:50|4496.67|4496.07|4496.55|4495.95|4496.67|4496.07|4496.55|4495.95|2
1631233980000|2021-09-10 00:33:00|4496.42|4495.82|4496.42|4495.82|4496.55|4495.95|4496.42|4495.82|22
1631233990000|2021-09-10 00:33:10|4496.55|4495.95|4496.3|4495.7|4496.55|4495.95|4496.3|4495.7|3
1631234000000|2021-09-10 00:33:20|4496.42|4495.82|4496.3|4495.7|4496.42|4495.82|4496.3|4495.7|5
1631234010000|2021-09-10 00:33:30|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|6
1631234020000|2021-09-10 00:33:40|4495.92|4495.32|4495.8|4495.2|4496.05|4495.45|4495.8|4495.2|7
1631234030000|2021-09-10 00:33:50|||||||||4
1631234040000|2021-09-10 00:34:00|4496.05|4495.45|4495.8|4495.2|4496.05|4495.45|4495.8|4495.2|11
1631234050000|2021-09-10 00:34:10|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|42
1631234060000|2021-09-10 00:34:20|||||||||17
1631234070000|2021-09-10 00:34:30|4495.92|4495.32|4496.05|4495.45|4496.05|4495.45|4495.92|4495.32|5
1631234080000|2021-09-10 00:34:40|4495.92|4495.32|4495.8|4495.2|4495.92|4495.32|4495.8|4495.2|6
1631234100000|2021-09-10 00:35:00|||||||||1
1631234110000|2021-09-10 00:35:10|||||||||21
1631234120000|2021-09-10 00:35:20|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|17
1631234130000|2021-09-10 00:35:30|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|4496.3|4495.7|1
1631234140000|2021-09-10 00:35:40|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|13
1631234150000|2021-09-10 00:35:50|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|13
1631234160000|2021-09-10 00:36:00|4495.55|4494.95|4495.8|4495.2|4495.8|4495.2|4495.55|4494.95|32
1631234170000|2021-09-10 00:36:10|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|39
1631234180000|2021-09-10 00:36:20|||||||||2
1631234190000|2021-09-10 00:36:30|||||||||6
1631234200000|2021-09-10 00:36:40|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|5
1631234210000|2021-09-10 00:36:50|||||||||6
1631234220000|2021-09-10 00:37:00|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|1
1631234230000|2021-09-10 00:37:10|4495.3|4494.7|4495.55|4494.95|4495.55|4494.95|4495.3|4494.7|38
1631234240000|2021-09-10 00:37:20|4495.3|4494.7|4495.55|4494.95|4495.55|4494.95|4495.3|4494.7|20
1631234250000|2021-09-10 00:37:30|4495.8|4495.2|4495.05|4494.45|4495.8|4495.2|4494.8|4494.2|133
1631234260000|2021-09-10 00:37:40|4494.8|4494.2|4494.92|4494.32|4494.92|4494.32|4494.8|4494.2|8
1631234270000|2021-09-10 00:37:50|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|0
1631234280000|2021-09-10 00:38:00|4494.8|4494.2|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|20
1631234290000|2021-09-10 00:38:10|||||||||1
1631234300000|2021-09-10 00:38:20|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|8
1631234320000|2021-09-10 00:38:40|||||||||16
1631234330000|2021-09-10 00:38:50|4494.8|4494.2|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|14
1631234340000|2021-09-10 00:39:00|4494.92|4494.32|4494.8|4494.2|4494.92|4494.32|4494.8|4494.2|2
1631234350000|2021-09-10 00:39:10|4495.05|4494.45|4494.55|4493.95|4495.05|4494.45|4494.55|4493.95|85
1631234370000|2021-09-10 00:39:30|||||||||11
1631234380000|2021-09-10 00:39:40|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|34
1631234390000|2021-09-10 00:39:50|||||||||9
1631234400000|2021-09-10 00:40:00|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.3|4493.7|53
1631234410000|2021-09-10 00:40:10|4494.42|4493.82|4494.55|4493.95|4494.8|4494.2|4494.42|4493.82|32
1631234420000|2021-09-10 00:40:20|4494.8|4494.2|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|18
1631234430000|2021-09-10 00:40:30|4495.3|4494.7|4495.05|4494.45|4495.3|4494.7|4495.05|4494.45|14
1631234440000|2021-09-10 00:40:40|4495.17|4494.57|4495.05|4494.45|4495.3|4494.7|4495.05|4494.45|22
1631234450000|2021-09-10 00:40:50|4495.3|4494.7|4495.05|4494.45|4495.3|4494.7|4495.05|4494.45|30
1631234460000|2021-09-10 00:41:00|||||||||5
1631234470000|2021-09-10 00:41:10|4495.17|4494.57|4495.17|4494.57|4495.17|4494.57|4495.17|4494.57|9
1631234480000|2021-09-10 00:41:20|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|3
1631234490000|2021-09-10 00:41:30|||||||||16
1631234510000|2021-09-10 00:41:50|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|12
1631234520000|2021-09-10 00:42:00|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|10
1631234530000|2021-09-10 00:42:10|||||||||3
1631234540000|2021-09-10 00:42:20|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|34
1631234580000|2021-09-10 00:43:00|||||||||1
1631234590000|2021-09-10 00:43:10|||||||||24
1631234600000|2021-09-10 00:43:20|4495.3|4494.7|4495.05|4494.45|4495.3|4494.7|4495.05|4494.45|21
1631234610000|2021-09-10 00:43:30|4494.8|4494.2|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|46
1631234620000|2021-09-10 00:43:40|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|7
1631234630000|2021-09-10 00:43:50|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|5
1631234640000|2021-09-10 00:44:00|4494.8|4494.2|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|17
1631234650000|2021-09-10 00:44:10|||||||||2
1631234660000|2021-09-10 00:44:20|4495.3|4494.7|4495.05|4494.45|4495.3|4494.7|4495.05|4494.45|10
1631234670000|2021-09-10 00:44:30|4495.17|4494.57|4495.05|4494.45|4495.3|4494.7|4495.05|4494.45|13
1631234680000|2021-09-10 00:44:40|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|2
1631234700000|2021-09-10 00:45:00|4495.05|4494.45|4495.3|4494.7|4495.3|4494.7|4495.05|4494.45|13
1631234710000|2021-09-10 00:45:10|4495.05|4494.45|4495.05|4494.45|4495.3|4494.7|4495.05|4494.45|13
1631234720000|2021-09-10 00:45:20|4495.17|4494.57|4495.3|4494.7|4495.3|4494.7|4495.17|4494.57|1
1631234760000|2021-09-10 00:46:00|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|26
1631234770000|2021-09-10 00:46:10|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4
1631234780000|2021-09-10 00:46:20|4495.05|4494.45|4495.3|4494.7|4495.3|4494.7|4495.05|4494.45|17
1631234790000|2021-09-10 00:46:30|4495.05|4494.45|4495.3|4494.7|4495.3|4494.7|4495.05|4494.45|1
1631234800000|2021-09-10 00:46:40|||||||||8
1631234830000|2021-09-10 00:47:10|4495.05|4494.45|4495.05|4494.45|4495.3|4494.7|4495.05|4494.45|38
1631234840000|2021-09-10 00:47:20|4495.17|4494.57|4495.3|4494.7|4495.3|4494.7|4495.05|4494.45|6
1631234860000|2021-09-10 00:47:40|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4
1631234880000|2021-09-10 00:48:00|||||||||10
1631234890000|2021-09-10 00:48:10|4495.3|4494.7|4495.55|4494.95|4495.55|4494.95|4495.3|4494.7|6
1631234900000|2021-09-10 00:48:20|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.55|4494.95|26
1631234910000|2021-09-10 00:48:30|||||||||10
1631234930000|2021-09-10 00:48:50|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|46
1631234940000|2021-09-10 00:49:00|4495.92|4495.32|4495.8|4495.2|4495.92|4495.32|4495.8|4495.2|8
1631234950000|2021-09-10 00:49:10|4495.67|4495.07|4495.55|4494.95|4495.67|4495.07|4495.55|4494.95|6
1631234960000|2021-09-10 00:49:20|||||||||1
1631234970000|2021-09-10 00:49:30|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4
1631234980000|2021-09-10 00:49:40|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|3
1631234990000|2021-09-10 00:49:50|4495.8|4495.2|4495.55|4494.95|4495.8|4495.2|4495.55|4494.95|17
1631235000000|2021-09-10 00:50:00|4495.42|4494.82|4495.3|4494.7|4495.42|4494.82|4495.3|4494.7|26
1631235010000|2021-09-10 00:50:10|||||||||2
1631235020000|2021-09-10 00:50:20|||||||||5
1631235030000|2021-09-10 00:50:30|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|17
1631235040000|2021-09-10 00:50:40|||||||||20
1631235050000|2021-09-10 00:50:50|||||||||1
1631235070000|2021-09-10 00:51:10|||||||||35
1631235080000|2021-09-10 00:51:20|||||||||1
1631235090000|2021-09-10 00:51:30|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|17
1631235100000|2021-09-10 00:51:40|4495.55|4494.95|4495.8|4495.2|4495.8|4495.2|4495.55|4494.95|12
1631235110000|2021-09-10 00:51:50|4495.67|4495.07|4495.8|4495.2|4495.8|4495.2|4495.67|4495.07|1
1631235120000|2021-09-10 00:52:00|4495.67|4495.07|4495.8|4495.2|4495.8|4495.2|4495.55|4494.95|7
1631235130000|2021-09-10 00:52:10|||||||||1
1631235150000|2021-09-10 00:52:30|||||||||1
1631235160000|2021-09-10 00:52:40|||||||||1
1631235180000|2021-09-10 00:53:00|||||||||9
1631235190000|2021-09-10 00:53:10|4496.05|4495.45|4495.8|4495.2|4496.05|4495.45|4495.8|4495.2|24
1631235210000|2021-09-10 00:53:30|4496.05|4495.45|4495.8|4495.2|4496.05|4495.45|4495.8|4495.2|6
1631235230000|2021-09-10 00:53:50|||||||||2
1631235240000|2021-09-10 00:54:00|||||||||1
1631235260000|2021-09-10 00:54:20|4495.55|4494.95|4495.8|4495.2|4495.8|4495.2|4495.55|4494.95|23
1631235290000|2021-09-10 00:54:50|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|22
1631235300000|2021-09-10 00:55:00|||||||||12
1631235310000|2021-09-10 00:55:10|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4
1631235330000|2021-09-10 00:55:30|||||||||21
1631235340000|2021-09-10 00:55:40|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4496.05|4495.45|4
1631235350000|2021-09-10 00:55:50|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4
1631235360000|2021-09-10 00:56:00|||||||||4
1631235370000|2021-09-10 00:56:10|||||||||3
1631235390000|2021-09-10 00:56:30|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|25
1631235400000|2021-09-10 00:56:40|||||||||9
1631235410000|2021-09-10 00:56:50|||||||||14
1631235420000|2021-09-10 00:57:00|||||||||25
1631235430000|2021-09-10 00:57:10|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|41
1631235440000|2021-09-10 00:57:20|||||||||5
1631235450000|2021-09-10 00:57:30|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.3|4494.7|12
1631235460000|2021-09-10 00:57:40|4495.3|4494.7|4495.3|4494.7|4495.42|4494.82|4495.3|4494.7|8
1631235470000|2021-09-10 00:57:50|4495.42|4494.82|4495.42|4494.82|4495.42|4494.82|4495.3|4494.7|5
1631235480000|2021-09-10 00:58:00|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|3
1631235490000|2021-09-10 00:58:10|4495.42|4494.82|4495.55|4494.95|4495.55|4494.95|4495.42|4494.82|6
1631235500000|2021-09-10 00:58:20|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|39
1631235510000|2021-09-10 00:58:30|||||||||5
1631235520000|2021-09-10 00:58:40|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|12
1631235530000|2021-09-10 00:58:50|||||||||6
1631235540000|2021-09-10 00:59:00|4495.8|4495.2|4495.55|4494.95|4495.8|4495.2|4495.55|4494.95|12
1631235550000|2021-09-10 00:59:10|||||||||7
1631235560000|2021-09-10 00:59:20|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|10
1631235570000|2021-09-10 00:59:30|4495.67|4495.07|4495.8|4495.2|4495.8|4495.2|4495.67|4495.07|5
1631235580000|2021-09-10 00:59:40|||||||||8
1631235590000|2021-09-10 00:59:50|4495.55|4494.95|4495.8|4495.2|4495.8|4495.2|4495.55|4494.95|12
1631235600000|2021-09-10 01:00:00|4495.55|4494.95|4495.55|4494.95|4495.67|4495.07|4495.3|4494.7|23
1631235610000|2021-09-10 01:00:10|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|3
1631235620000|2021-09-10 01:00:20|4495.55|4494.95|4495.3|4494.7|4495.55|4494.95|4495.3|4494.7|44
1631235630000|2021-09-10 01:00:30|4495.55|4494.95|4495.3|4494.7|4495.55|4494.95|4495.3|4494.7|19
1631235650000|2021-09-10 01:00:50|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|16
1631235660000|2021-09-10 01:01:00|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|88
1631235670000|2021-09-10 01:01:10|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4
1631235690000|2021-09-10 01:01:30|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|16
1631235700000|2021-09-10 01:01:40|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|8
1631235710000|2021-09-10 01:01:50|4494.8|4494.2|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|33
1631235720000|2021-09-10 01:02:00|4494.8|4494.2|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|20
1631235730000|2021-09-10 01:02:10|4495.17|4494.57|4495.3|4494.7|4495.3|4494.7|4495.05|4494.45|14
1631235740000|2021-09-10 01:02:20|4495.17|4494.57|4495.3|4494.7|4495.3|4494.7|4495.17|4494.57|7
1631235750000|2021-09-10 01:02:30|4495.17|4494.57|4495.05|4494.45|4495.17|4494.57|4495.05|4494.45|0
1631235760000|2021-09-10 01:02:40|||||||||1
1631235770000|2021-09-10 01:02:50|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|14
1631235780000|2021-09-10 01:03:00|4495.05|4494.45|4494.92|4494.32|4495.05|4494.45|4494.92|4494.32|8
1631235790000|2021-09-10 01:03:10|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|1
1631235800000|2021-09-10 01:03:20|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|5
1631235810000|2021-09-10 01:03:30|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|40
1631235830000|2021-09-10 01:03:50|||||||||3
1631235840000|2021-09-10 01:04:00|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|8
1631235850000|2021-09-10 01:04:10|4494.67|4494.07|4494.55|4493.95|4494.67|4494.07|4494.55|4493.95|3
1631235860000|2021-09-10 01:04:20|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|8
1631235870000|2021-09-10 01:04:30|4494.55|4493.95|4494.8|4494.2|4494.8|4494.2|4494.55|4493.95|14
1631235880000|2021-09-10 01:04:40|4495.05|4494.45|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|36
1631235890000|2021-09-10 01:04:50|4494.92|4494.32|4495.05|4494.45|4495.05|4494.45|4494.92|4494.32|32
1631235900000|2021-09-10 01:05:00|4494.8|4494.2|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|10
1631235910000|2021-09-10 01:05:10|||||||||30
1631235920000|2021-09-10 01:05:20|4494.67|4494.07|4494.55|4493.95|4494.67|4494.07|4494.55|4493.95|3
1631235930000|2021-09-10 01:05:30|4494.3|4493.7|4494.05|4493.45|4494.3|4493.7|4494.05|4493.45|55
1631235940000|2021-09-10 01:05:40|4494.17|4493.57|4494.3|4493.7|4494.42|4493.82|4494.17|4493.57|24
1631235950000|2021-09-10 01:05:50|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|12
1631235960000|2021-09-10 01:06:00|4493.8|4493.2|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|15
1631235970000|2021-09-10 01:06:10|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|36
1631235980000|2021-09-10 01:06:20|||||||||14
1631235990000|2021-09-10 01:06:30|4493.67|4493.07|4493.55|4492.95|4493.67|4493.07|4493.55|4492.95|7
1631236000000|2021-09-10 01:06:40|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|3
1631236010000|2021-09-10 01:06:50|||||||||11
1631236020000|2021-09-10 01:07:00|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|18
1631236030000|2021-09-10 01:07:10|4493.55|4492.95|4493.55|4492.95|4493.67|4493.07|4493.55|4492.95|15
1631236050000|2021-09-10 01:07:30|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|63
1631236060000|2021-09-10 01:07:40|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|41
1631236070000|2021-09-10 01:07:50|4493.8|4493.2|4494.05|4493.45|4494.05|4493.45|4493.8|4493.2|31
1631236080000|2021-09-10 01:08:00|||||||||4
1631236090000|2021-09-10 01:08:10|4493.92|4493.32|4493.8|4493.2|4493.92|4493.32|4493.8|4493.2|1
1631236100000|2021-09-10 01:08:20|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|6
1631236110000|2021-09-10 01:08:30|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|21
1631236130000|2021-09-10 01:08:50|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|7
1631236140000|2021-09-10 01:09:00|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|6
1631236170000|2021-09-10 01:09:30|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|7
1631236180000|2021-09-10 01:09:40|4494.05|4493.45|4493.8|4493.2|4494.05|4493.45|4493.8|4493.2|11
1631236190000|2021-09-10 01:09:50|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|3
1631236200000|2021-09-10 01:10:00|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|7
1631236210000|2021-09-10 01:10:10|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|4493.55|4492.95|24
1631236220000|2021-09-10 01:10:20|||||||||18
1631236230000|2021-09-10 01:10:30|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|12
1631236240000|2021-09-10 01:10:40|||||||||1
1631236250000|2021-09-10 01:10:50|4493.55|4492.95|4493.67|4493.07|4493.67|4493.07|4493.55|4492.95|37
1631236260000|2021-09-10 01:11:00|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|0
1631236270000|2021-09-10 01:11:10|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|10
1631236280000|2021-09-10 01:11:20|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|4493.8|4493.2|8
1631236290000|2021-09-10 01:11:30|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.55|4492.95|16
1631236300000|2021-09-10 01:11:40|||||||||10
1631236310000|2021-09-10 01:11:50|||||||||1
1631236340000|2021-09-10 01:12:20|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|71
1631236350000|2021-09-10 01:12:30|4493.55|4492.95|4492.8|4492.2|4493.55|4492.95|4492.8|4492.2|174
1631236360000|2021-09-10 01:12:40|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|15
1631236370000|2021-09-10 01:12:50|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|16
1631236380000|2021-09-10 01:13:00|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4492.8|4492.2|75
1631236390000|2021-09-10 01:13:10|||||||||7
1631236400000|2021-09-10 01:13:20|4492.55|4491.95|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|54
1631236410000|2021-09-10 01:13:30|||||||||40
1631236420000|2021-09-10 01:13:40|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|19
1631236430000|2021-09-10 01:13:50|||||||||2
1631236450000|2021-09-10 01:14:10|||||||||4
1631236460000|2021-09-10 01:14:20|4493.8|4493.2|4492.8|4492.2|4493.8|4493.2|4492.8|4492.2|206
1631236470000|2021-09-10 01:14:30|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|14
1631236480000|2021-09-10 01:14:40|4492.8|4492.2|4493.3|4492.7|4493.3|4492.7|4492.8|4492.2|79
1631236500000|2021-09-10 01:15:00|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|79
1631236510000|2021-09-10 01:15:10|||||||||8
1631236520000|2021-09-10 01:15:20|4493.05|4492.45|4492.8|4492.2|4493.3|4492.7|4492.8|4492.2|39
1631236530000|2021-09-10 01:15:30|||||||||28
1631236560000|2021-09-10 01:16:00|4492.55|4491.95|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|52
1631236570000|2021-09-10 01:16:10|4492.3|4491.7|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|55
1631236580000|2021-09-10 01:16:20|4492.3|4491.7|4492.3|4491.7|4492.55|4491.95|4492.3|4491.7|22
1631236590000|2021-09-10 01:16:30|4492.55|4491.95|4492.05|4491.45|4492.55|4491.95|4492.05|4491.45|87
1631236600000|2021-09-10 01:16:40|||||||||22
1631236610000|2021-09-10 01:16:50|4491.92|4491.32|4491.55|4490.95|4491.92|4491.32|4491.55|4490.95|137
1631236620000|2021-09-10 01:17:00|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|4491.3|4490.7|105
1631236630000|2021-09-10 01:17:10|4491.55|4490.95|4491.3|4490.7|4491.55|4490.95|4491.05|4490.45|63
1631236640000|2021-09-10 01:17:20|4491.55|4490.95|4491.3|4490.7|4491.55|4490.95|4491.3|4490.7|50
1631236650000|2021-09-10 01:17:30|4491.42|4490.82|4491.55|4490.95|4491.8|4491.2|4491.3|4490.7|91
1631236660000|2021-09-10 01:17:40|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.55|4490.95|14
1631236670000|2021-09-10 01:17:50|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4491.55|4490.95|4
1631236690000|2021-09-10 01:18:10|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|4491.8|4491.2|7
1631236700000|2021-09-10 01:18:20|4492.05|4491.45|4492.3|4491.7|4492.3|4491.7|4492.05|4491.45|24
1631236710000|2021-09-10 01:18:30|4492.55|4491.95|4492.55|4491.95|4492.55|4491.95|4492.3|4491.7|26
1631236730000|2021-09-10 01:18:50|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|35
1631236740000|2021-09-10 01:19:00|||||||||9
1631236750000|2021-09-10 01:19:10|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|31
1631236760000|2021-09-10 01:19:20|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|31
1631236770000|2021-09-10 01:19:30|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.17|4492.57|4
1631236780000|2021-09-10 01:19:40|||||||||8
1631236790000|2021-09-10 01:19:50|||||||||7
1631236800000|2021-09-10 01:20:00|||||||||49
1631236810000|2021-09-10 01:20:10|||||||||29
1631236830000|2021-09-10 01:20:30|||||||||16
1631236840000|2021-09-10 01:20:40|||||||||28
1631236850000|2021-09-10 01:20:50|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|26
1631236860000|2021-09-10 01:21:00|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|20
1631236880000|2021-09-10 01:21:20|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|15
1631236900000|2021-09-10 01:21:40|||||||||15
1631236920000|2021-09-10 01:22:00|4492.8|4492.2|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|23
1631236930000|2021-09-10 01:22:10|4492.92|4492.32|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|22
1631236940000|2021-09-10 01:22:20|4493.3|4492.7|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|13
1631236950000|2021-09-10 01:22:30|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|1
1631236960000|2021-09-10 01:22:40|4493.17|4492.57|4493.05|4492.45|4493.3|4492.7|4493.05|4492.45|17
1631236970000|2021-09-10 01:22:50|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|28
1631236980000|2021-09-10 01:23:00|||||||||3
1631236990000|2021-09-10 01:23:10|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|11
1631237000000|2021-09-10 01:23:20|4493.17|4492.57|4493.05|4492.45|4493.17|4492.57|4493.05|4492.45|7
1631237010000|2021-09-10 01:23:30|4492.92|4492.32|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|18
1631237030000|2021-09-10 01:23:50|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|35
1631237040000|2021-09-10 01:24:00|4492.92|4492.32|4492.8|4492.2|4493.05|4492.45|4492.8|4492.2|20
1631237050000|2021-09-10 01:24:10|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4
1631237060000|2021-09-10 01:24:20|4492.8|4492.2|4492.8|4492.2|4492.92|4492.32|4492.8|4492.2|2
1631237070000|2021-09-10 01:24:30|4492.67|4492.07|4492.55|4491.95|4492.8|4492.2|4492.55|4491.95|4
1631237090000|2021-09-10 01:24:50|4492.8|4492.2|4492.8|4492.2|4492.8|4492.2|4492.55|4491.95|26
1631237100000|2021-09-10 01:25:00|||||||||3
1631237110000|2021-09-10 01:25:10|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4492.8|4492.2|24
1631237120000|2021-09-10 01:25:20|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|38
1631237130000|2021-09-10 01:25:30|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|6
1631237140000|2021-09-10 01:25:40|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|4493.3|4492.7|2
1631237150000|2021-09-10 01:25:50|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.17|4492.57|13
1631237160000|2021-09-10 01:26:00|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|4493.05|4492.45|3
1631237170000|2021-09-10 01:26:10|4493.17|4492.57|4493.3|4492.7|4493.3|4492.7|4493.05|4492.45|4
1631237180000|2021-09-10 01:26:20|||||||||2
1631237190000|2021-09-10 01:26:30|||||||||25
1631237220000|2021-09-10 01:27:00|4493.55|4492.95|4493.8|4493.2|4493.8|4493.2|4493.55|4492.95|47
1631237230000|2021-09-10 01:27:10|||||||||25
1631237240000|2021-09-10 01:27:20|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|4494.05|4493.45|3
1631237250000|2021-09-10 01:27:30|4494.3|4493.7|4494.55|4493.95|4494.55|4493.95|4494.3|4493.7|154
1631237260000|2021-09-10 01:27:40|4494.8|4494.2|4494.55|4493.95|4494.8|4494.2|4494.55|4493.95|21
1631237270000|2021-09-10 01:27:50|||||||||4
1631237280000|2021-09-10 01:28:00|||||||||2
1631237290000|2021-09-10 01:28:10|||||||||5
1631237300000|2021-09-10 01:28:20|||||||||7
1631237310000|2021-09-10 01:28:30|||||||||25
1631237320000|2021-09-10 01:28:40|4494.8|4494.2|4494.55|4493.95|4494.8|4494.2|4494.55|4493.95|7
1631237330000|2021-09-10 01:28:50|4494.67|4494.07|4494.8|4494.2|4494.8|4494.2|4494.55|4493.95|7
1631237340000|2021-09-10 01:29:00|4494.67|4494.07|4494.8|4494.2|4494.8|4494.2|4494.67|4494.07|4
1631237350000|2021-09-10 01:29:10|||||||||1
1631237360000|2021-09-10 01:29:20|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|5
1631237370000|2021-09-10 01:29:30|||||||||19
1631237380000|2021-09-10 01:29:40|4494.8|4494.2|4494.67|4494.07|4494.8|4494.2|4494.67|4494.07|26
1631237390000|2021-09-10 01:29:50|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|0
1631237400000|2021-09-10 01:30:00|4494.55|4493.95|4494.05|4493.45|4494.55|4493.95|4494.05|4493.45|21
1631237410000|2021-09-10 01:30:10|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.05|4493.45|14
1631237420000|2021-09-10 01:30:20|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.3|4493.7|54
1631237430000|2021-09-10 01:30:30|||||||||1
1631237440000|2021-09-10 01:30:40|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|21
1631237450000|2021-09-10 01:30:50|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|6
1631237460000|2021-09-10 01:31:00|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.55|4493.95|14
1631237470000|2021-09-10 01:31:10|4494.67|4494.07|4494.67|4494.07|4494.8|4494.2|4494.55|4493.95|5
1631237480000|2021-09-10 01:31:20|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|0
1631237490000|2021-09-10 01:31:30|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|12
1631237500000|2021-09-10 01:31:40|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|43
1631237510000|2021-09-10 01:31:50|4494.8|4494.2|4495.3|4494.7|4495.3|4494.7|4494.8|4494.2|39
1631237520000|2021-09-10 01:32:00|||||||||5
1631237530000|2021-09-10 01:32:10|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|13
1631237540000|2021-09-10 01:32:20|4494.8|4494.2|4494.8|4494.2|4495.05|4494.45|4494.8|4494.2|15
1631237550000|2021-09-10 01:32:30|||||||||2
1631237570000|2021-09-10 01:32:50|4494.55|4493.95|4494.55|4493.95|4494.8|4494.2|4494.55|4493.95|29
1631237580000|2021-09-10 01:33:00|4494.67|4494.07|4494.8|4494.2|4494.8|4494.2|4494.55|4493.95|6
1631237590000|2021-09-10 01:33:10|4494.55|4493.95|4494.55|4493.95|4494.8|4494.2|4494.55|4493.95|3
1631237600000|2021-09-10 01:33:20|4494.8|4494.2|4494.55|4493.95|4494.8|4494.2|4494.55|4493.95|10
1631237610000|2021-09-10 01:33:30|4494.8|4494.2|4494.55|4493.95|4494.8|4494.2|4494.55|4493.95|6
1631237620000|2021-09-10 01:33:40|4494.3|4493.7|4494.3|4493.7|4494.55|4493.95|4494.3|4493.7|13
1631237640000|2021-09-10 01:34:00|4494.42|4493.82|4494.55|4493.95|4494.55|4493.95|4494.3|4493.7|11
1631237650000|2021-09-10 01:34:10|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|24
1631237670000|2021-09-10 01:34:30|||||||||2
1631237680000|2021-09-10 01:34:40|||||||||33
1631237690000|2021-09-10 01:34:50|||||||||4
1631237700000|2021-09-10 01:35:00|||||||||4
1631237710000|2021-09-10 01:35:10|4494.55|4493.95|4494.55|4493.95|4494.8|4494.2|4494.55|4493.95|27
1631237720000|2021-09-10 01:35:20|4494.8|4494.2|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|38
1631237730000|2021-09-10 01:35:30|4494.92|4494.32|4494.8|4494.2|4494.92|4494.32|4494.8|4494.2|2
1631237740000|2021-09-10 01:35:40|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|11
1631237750000|2021-09-10 01:35:50|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|4494.3|4493.7|3
1631237770000|2021-09-10 01:36:10|4494.55|4493.95|4494.55|4493.95|4494.55|4493.95|4494.3|4493.7|27
1631237780000|2021-09-10 01:36:20|4494.8|4494.2|4494.8|4494.2|4494.8|4494.2|4494.55|4493.95|16
1631237790000|2021-09-10 01:36:30|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|9
1631237810000|2021-09-10 01:36:50|4494.92|4494.32|4495.05|4494.45|4495.05|4494.45|4494.92|4494.32|11
1631237820000|2021-09-10 01:37:00|||||||||16
1631237830000|2021-09-10 01:37:10|4495.3|4494.7|4494.8|4494.2|4495.3|4494.7|4494.8|4494.2|19
1631237840000|2021-09-10 01:37:20|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4
1631237860000|2021-09-10 01:37:40|4494.8|4494.2|4495.05|4494.45|4495.3|4494.7|4494.8|4494.2|78
1631237870000|2021-09-10 01:37:50|4495.17|4494.57|4495.3|4494.7|4495.3|4494.7|4495.05|4494.45|120
1631237880000|2021-09-10 01:38:00|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4494.8|4494.2|15
1631237890000|2021-09-10 01:38:10|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.05|4494.45|23
1631237900000|2021-09-10 01:38:20|4495.55|4494.95|4495.3|4494.7|4495.55|4494.95|4495.3|4494.7|20
1631237910000|2021-09-10 01:38:30|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4495.05|4494.45|4
1631237920000|2021-09-10 01:38:40|4495.3|4494.7|4495.3|4494.7|4495.3|4494.7|4495.05|4494.45|19
1631237940000|2021-09-10 01:39:00|4495.55|4494.95|4495.55|4494.95|4495.55|4494.95|4495.42|4494.82|7
1631237950000|2021-09-10 01:39:10|4495.8|4495.2|4495.8|4495.2|4495.8|4495.2|4495.55|4494.95|32
1631237960000|2021-09-10 01:39:20|4496.05|4495.45|4496.17|4495.57|4496.17|4495.57|4496.05|4495.45|44
1631237970000|2021-09-10 01:39:30|4496.3|4495.7|4496.05|4495.45|4496.3|4495.7|4496.05|4495.45|21
1631237980000|2021-09-10 01:39:40|4496.17|4495.57|4496.55|4495.95|4496.55|4495.95|4496.05|4495.45|45
1631237990000|2021-09-10 01:39:50|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|4496.8|4496.2|49
1631238000000|2021-09-10 01:40:00|4497.05|4496.45|4497.3|4496.7|4497.3|4496.7|4497.05|4496.45|58
1631238010000|2021-09-10 01:40:10|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|32
1631238020000|2021-09-10 01:40:20|4497.8|4497.2|4498.05|4497.45|4498.05|4497.45|4497.55|4496.95|134
1631238030000|2021-09-10 01:40:30|4497.8|4497.2|4497.8|4497.2|4498.05|4497.45|4497.8|4497.2|41
1631238040000|2021-09-10 01:40:40|||||||||4
1631238050000|2021-09-10 01:40:50|||||||||18
1631238060000|2021-09-10 01:41:00|4498.05|4497.45|4498.3|4497.7|4498.3|4497.7|4498.05|4497.45|72
1631238070000|2021-09-10 01:41:10|4498.05|4497.45|4498.05|4497.45|4498.3|4497.7|4498.05|4497.45|21
1631238080000|2021-09-10 01:41:20|4498.17|4497.57|4498.3|4497.7|4498.3|4497.7|4498.05|4497.45|10
1631238090000|2021-09-10 01:41:30|||||||||9
1631238100000|2021-09-10 01:41:40|||||||||9
1631238110000|2021-09-10 01:41:50|4499.05|4498.45|4499.05|4498.45|4499.05|4498.45|4499.05|4498.45|154
1631238120000|2021-09-10 01:42:00|4499.3|4498.7|4499.05|4498.45|4499.3|4498.7|4499.05|4498.45|31
1631238130000|2021-09-10 01:42:10|||||||||23
1631238140000|2021-09-10 01:42:20|||||||||28
1631238150000|2021-09-10 01:42:30|4498.8|4498.2|4498.8|4498.2|4498.8|4498.2|4498.8|4498.2|27
1631238160000|2021-09-10 01:42:40|||||||||29
1631238180000|2021-09-10 01:43:00|4499.05|4498.45|4499.05|4498.45|4499.05|4498.45|4499.05|4498.45|31
1631238190000|2021-09-10 01:43:10|4499.3|4498.7|4499.05|4498.45|4499.3|4498.7|4499.05|4498.45|42
1631238200000|2021-09-10 01:43:20|||||||||6
1631238210000|2021-09-10 01:43:30|4498.8|4498.2|4498.8|4498.2|4498.8|4498.2|4498.8|4498.2|82
1631238220000|2021-09-10 01:43:40|4499.05|4498.45|4498.8|4498.2|4499.05|4498.45|4498.8|4498.2|8
1631238230000|2021-09-10 01:43:50|4498.92|4498.32|4498.8|4498.2|4499.05|4498.45|4498.8|4498.2|25
1631238240000|2021-09-10 01:44:00|||||||||4
1631238250000|2021-09-10 01:44:10|||||||||9
1631238260000|2021-09-10 01:44:20|||||||||5
1631238270000|2021-09-10 01:44:30|4498.3|4497.7|4498.05|4497.45|4498.3|4497.7|4498.05|4497.45|132
1631238280000|2021-09-10 01:44:40|4498.17|4497.57|4498.05|4497.45|4498.17|4497.57|4498.05|4497.45|27
1631238290000|2021-09-10 01:44:50|4498.17|4497.57|4498.05|4497.45|4498.17|4497.57|4498.05|4497.45|0
1631238300000|2021-09-10 01:45:00|||||||||8
1631238310000|2021-09-10 01:45:10|4498.3|4497.7|4498.3|4497.7|4498.3|4497.7|4498.3|4497.7|21
1631238320000|2021-09-10 01:45:20|||||||||19
1631238330000|2021-09-10 01:45:30|4498.05|4497.45|4498.3|4497.7|4498.3|4497.7|4498.05|4497.45|16
1631238340000|2021-09-10 01:45:40|4498.17|4497.57|4498.3|4497.7|4498.3|4497.7|4498.17|4497.57|6
1631238350000|2021-09-10 01:45:50|||||||||10
1631238360000|2021-09-10 01:46:00|4498.55|4497.95|4498.55|4497.95|4498.55|4497.95|4498.55|4497.95|12
1631238370000|2021-09-10 01:46:10|||||||||3
1631238380000|2021-09-10 01:46:20|||||||||1
1631238390000|2021-09-10 01:46:30|4498.3|4497.7|4498.3|4497.7|4498.3|4497.7|4498.3|4497.7|25
1631238420000|2021-09-10 01:47:00|4498.55|4497.95|4498.55|4497.95|4498.55|4497.95|4498.55|4497.95|13
1631238440000|2021-09-10 01:47:20|4498.42|4497.82|4498.3|4497.7|4498.42|4497.82|4498.3|4497.7|38
1631238450000|2021-09-10 01:47:30|||||||||2
1631238460000|2021-09-10 01:47:40|4498.17|4497.57|4498.3|4497.7|4498.3|4497.7|4498.17|4497.57|17
1631238480000|2021-09-10 01:48:00|4498.17|4497.57|4498.05|4497.45|4498.17|4497.57|4498.05|4497.45|11
1631238500000|2021-09-10 01:48:20|||||||||3
1631238510000|2021-09-10 01:48:30|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|4497.8|4497.2|16
1631238520000|2021-09-10 01:48:40|||||||||10
1631238530000|2021-09-10 01:48:50|||||||||6
1631238540000|2021-09-10 01:49:00|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|4498.05|4497.45|33
1631238570000|2021-09-10 01:49:30|4498.3|4497.7|4498.3|4497.7|4498.3|4497.7|4498.3|4497.7|36
1631238590000|2021-09-10 01:49:50|4498.05|4497.45|4498.3|4497.7|4498.3|4497.7|4498.05|4497.45|9
1631238600000|2021-09-10 01:50:00|4498.17|4497.57|4498.3|4497.7|4498.42|4497.82|4498.17|4497.57|73
1631238610000|2021-09-10 01:50:10|4498.55|4497.95|4498.8|4498.2|4498.8|4498.2|4498.55|4497.95|22
1631238620000|2021-09-10 01:50:20|4499.05|4498.45|4499.05|4498.45|4499.05|4498.45|4499.05|4498.45|15
1631238630000|2021-09-10 01:50:30|4499.17|4498.57|4499.05|4498.45|4499.17|4498.57|4499.05|4498.45|37
1631238640000|2021-09-10 01:50:40|4499.3|4498.7|4499.05|4498.45|4499.3|4498.7|4499.05|4498.45|20
1631238650000|2021-09-10 01:50:50|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|11
1631238660000|2021-09-10 01:51:00|4499.55|4498.95|4499.55|4498.95|4499.8|4499.2|4499.55|4498.95|106
1631238670000|2021-09-10 01:51:10|4499.67|4499.07|4499.55|4498.95|4499.8|4499.2|4499.55|4498.95|16
1631238680000|2021-09-10 01:51:20|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|66
1631238690000|2021-09-10 01:51:30|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|11
1631238700000|2021-09-10 01:51:40|4499.8|4499.2|4499.55|4498.95|4499.8|4499.2|4499.55|4498.95|130
1631238710000|2021-09-10 01:51:50|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|23
1631238720000|2021-09-10 01:52:00|4499.92|4499.32|4499.8|4499.2|4500.05|4499.45|4499.8|4499.2|7
1631238730000|2021-09-10 01:52:10|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|7
1631238740000|2021-09-10 01:52:20|4499.8|4499.2|4499.55|4498.95|4499.8|4499.2|4499.55|4498.95|15
1631238750000|2021-09-10 01:52:30|4499.8|4499.2|4499.55|4498.95|4499.8|4499.2|4499.55|4498.95|19
1631238760000|2021-09-10 01:52:40|4499.3|4498.7|4499.55|4498.95|4499.55|4498.95|4499.3|4498.7|11
1631238770000|2021-09-10 01:52:50|||||||||15
1631238780000|2021-09-10 01:53:00|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|21
1631238790000|2021-09-10 01:53:10|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|57
1631238810000|2021-09-10 01:53:30|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|22
1631238820000|2021-09-10 01:53:40|||||||||2
1631238830000|2021-09-10 01:53:50|||||||||2
1631238840000|2021-09-10 01:54:00|||||||||27
1631238850000|2021-09-10 01:54:10|||||||||7
1631238860000|2021-09-10 01:54:20|||||||||24
1631238870000|2021-09-10 01:54:30|||||||||6
1631238880000|2021-09-10 01:54:40|||||||||13
1631238890000|2021-09-10 01:54:50|||||||||3
1631238900000|2021-09-10 01:55:00|||||||||5
1631238910000|2021-09-10 01:55:10|||||||||2
1631238920000|2021-09-10 01:55:20|||||||||15
1631238930000|2021-09-10 01:55:30|||||||||3
1631238940000|2021-09-10 01:55:40|||||||||28
1631238950000|2021-09-10 01:55:50|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|91
1631238960000|2021-09-10 01:56:00|4500.3|4499.7|4500.55|4499.95|4500.55|4499.95|4500.3|4499.7|113
1631238970000|2021-09-10 01:56:10|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|35
1631238980000|2021-09-10 01:56:20|4500.17|4499.57|4500.05|4499.45|4500.17|4499.57|4500.05|4499.45|34
1631238990000|2021-09-10 01:56:30|||||||||1
1631239000000|2021-09-10 01:56:40|4500.17|4499.57|4500.05|4499.45|4500.17|4499.57|4500.05|4499.45|26
1631239010000|2021-09-10 01:56:50|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|4
1631239020000|2021-09-10 01:57:00|4500.17|4499.57|4500.3|4499.7|4500.3|4499.7|4500.05|4499.45|17
1631239030000|2021-09-10 01:57:10|4500.05|4499.45|4499.8|4499.2|4500.3|4499.7|4499.8|4499.2|24
1631239040000|2021-09-10 01:57:20|4499.92|4499.32|4499.55|4498.95|4499.92|4499.32|4499.55|4498.95|70
1631239050000|2021-09-10 01:57:30|4499.67|4499.07|4499.8|4499.2|4499.8|4499.2|4499.67|4499.07|10
1631239060000|2021-09-10 01:57:40|||||||||6
1631239070000|2021-09-10 01:57:50|4499.55|4498.95|4499.8|4499.2|4499.8|4499.2|4499.55|4498.95|23
1631239080000|2021-09-10 01:58:00|||||||||32
1631239090000|2021-09-10 01:58:10|4500.05|4499.45|4499.8|4499.2|4500.05|4499.45|4499.8|4499.2|19
1631239100000|2021-09-10 01:58:20|4499.55|4498.95|4499.55|4498.95|4499.8|4499.2|4499.55|4498.95|11
1631239110000|2021-09-10 01:58:30|4499.3|4498.7|4499.3|4498.7|4499.55|4498.95|4499.3|4498.7|12
1631239120000|2021-09-10 01:58:40|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|19
1631239130000|2021-09-10 01:58:50|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|5
1631239140000|2021-09-10 01:59:00|4499.05|4498.45|4499.05|4498.45|4499.17|4498.57|4499.05|4498.45|20
1631239150000|2021-09-10 01:59:10|4499.3|4498.7|4499.05|4498.45|4499.3|4498.7|4499.05|4498.45|26
1631239160000|2021-09-10 01:59:20|||||||||11
1631239170000|2021-09-10 01:59:30|4499.3|4498.7|4499.55|4498.95|4499.55|4498.95|4499.3|4498.7|9
1631239180000|2021-09-10 01:59:40|||||||||23
1631239190000|2021-09-10 01:59:50|4499.3|4498.7|4499.42|4498.82|4499.42|4498.82|4499.3|4498.7|6
1631239200000|2021-09-10 02:00:00|4499.3|4498.7|4500.05|4499.45|4500.05|4499.45|4499.3|4498.7|62
1631239210000|2021-09-10 02:00:10|4499.8|4499.2|4499.92|4499.32|4500.05|4499.45|4499.8|4499.2|32
1631239220000|2021-09-10 02:00:20|4499.8|4499.2|4499.8|4499.2|4500.05|4499.45|4499.8|4499.2|8
1631239230000|2021-09-10 02:00:30|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|44
1631239240000|2021-09-10 02:00:40|||||||||11
1631239250000|2021-09-10 02:00:50|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|4
1631239270000|2021-09-10 02:01:10|4500.05|4499.45|4500.3|4499.7|4500.3|4499.7|4500.05|4499.45|30
1631239280000|2021-09-10 02:01:20|||||||||14
1631239290000|2021-09-10 02:01:30|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|21
1631239300000|2021-09-10 02:01:40|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|4499.55|4498.95|15
1631239310000|2021-09-10 02:01:50|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4499.92|4499.32|8
1631239320000|2021-09-10 02:02:00|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|7
1631239330000|2021-09-10 02:02:10|4500.05|4499.45|4500.3|4499.7|4500.3|4499.7|4500.05|4499.45|10
1631239340000|2021-09-10 02:02:20|||||||||7
1631239350000|2021-09-10 02:02:30|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|46
1631239360000|2021-09-10 02:02:40|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|10
1631239370000|2021-09-10 02:02:50|4500.42|4499.82|4500.05|4499.45|4500.42|4499.82|4500.05|4499.45|13
1631239380000|2021-09-10 02:03:00|4500.3|4499.7|4500.05|4499.45|4500.3|4499.7|4500.05|4499.45|16
1631239390000|2021-09-10 02:03:10|4500.3|4499.7|4500.55|4499.95|4500.55|4499.95|4500.3|4499.7|5
1631239400000|2021-09-10 02:03:20|4500.3|4499.7|4500.55|4499.95|4500.55|4499.95|4500.3|4499.7|11
1631239410000|2021-09-10 02:03:30|4500.42|4499.82|4500.3|4499.7|4500.55|4499.95|4500.3|4499.7|5
1631239420000|2021-09-10 02:03:40|4500.17|4499.57|4500.05|4499.45|4500.17|4499.57|4500.05|4499.45|11
1631239440000|2021-09-10 02:04:00|4500.3|4499.7|4499.92|4499.32|4500.3|4499.7|4499.92|4499.32|10
1631239450000|2021-09-10 02:04:10|4500.05|4499.45|4499.55|4498.95|4500.05|4499.45|4499.55|4498.95|33
1631239460000|2021-09-10 02:04:20|4499.67|4499.07|4499.8|4499.2|4499.8|4499.2|4499.67|4499.07|56
1631239470000|2021-09-10 02:04:30|4500.05|4499.45|4499.8|4499.2|4500.05|4499.45|4499.8|4499.2|14
1631239480000|2021-09-10 02:04:40|4499.67|4499.07|4499.8|4499.2|4499.8|4499.2|4499.55|4498.95|18
1631239490000|2021-09-10 02:04:50|4499.55|4498.95|4500.05|4499.45|4500.05|4499.45|4499.55|4498.95|10
1631239500000|2021-09-10 02:05:00|4500.17|4499.57|4500.3|4499.7|4500.3|4499.7|4500.05|4499.45|12
1631239510000|2021-09-10 02:05:10|4500.05|4499.45|4500.3|4499.7|4500.3|4499.7|4500.05|4499.45|66
1631239520000|2021-09-10 02:05:20|||||||||1
1631239530000|2021-09-10 02:05:30|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|4500.3|4499.7|78
1631239540000|2021-09-10 02:05:40|4500.3|4499.7|4500.55|4499.95|4500.55|4499.95|4500.3|4499.7|12
1631239550000|2021-09-10 02:05:50|4500.3|4499.7|4500.3|4499.7|4500.55|4499.95|4500.3|4499.7|24
1631239560000|2021-09-10 02:06:00|4500.42|4499.82|4500.42|4499.82|4500.55|4499.95|4500.3|4499.7|9
1631239570000|2021-09-10 02:06:10|4500.3|4499.7|4500.55|4499.95|4500.55|4499.95|4500.3|4499.7|3
1631239590000|2021-09-10 02:06:30|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|40
1631239600000|2021-09-10 02:06:40|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|1
1631239610000|2021-09-10 02:06:50|4500.17|4499.57|4500.3|4499.7|4500.3|4499.7|4500.05|4499.45|8
1631239620000|2021-09-10 02:07:00|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|8
1631239630000|2021-09-10 02:07:10|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|8
1631239640000|2021-09-10 02:07:20|4500.55|4499.95|4500.3|4499.7|4500.55|4499.95|4500.3|4499.7|15
1631239650000|2021-09-10 02:07:30|4500.42|4499.82|4500.55|4499.95|4500.55|4499.95|4500.42|4499.82|3
1631239660000|2021-09-10 02:07:40|4500.3|4499.7|4500.55|4499.95|4500.55|4499.95|4500.3|4499.7|12
1631239670000|2021-09-10 02:07:50|4500.3|4499.7|4500.55|4499.95|4500.55|4499.95|4500.3|4499.7|7
1631239680000|2021-09-10 02:08:00|||||||||6
1631239690000|2021-09-10 02:08:10|||||||||13
1631239700000|2021-09-10 02:08:20|4500.3|4499.7|4500.3|4499.7|4500.42|4499.82|4500.3|4499.7|26
1631239720000|2021-09-10 02:08:40|||||||||8
1631239730000|2021-09-10 02:08:50|4500.05|4499.45|4500.05|4499.45|4500.3|4499.7|4500.05|4499.45|34
1631239740000|2021-09-10 02:09:00|4500.3|4499.7|4500.05|4499.45|4500.3|4499.7|4500.05|4499.45|42
1631239750000|2021-09-10 02:09:10|4500.3|4499.7|4500.05|4499.45|4500.3|4499.7|4500.05|4499.45|26
1631239760000|2021-09-10 02:09:20|||||||||1
1631239770000|2021-09-10 02:09:30|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|69
1631239780000|2021-09-10 02:09:40|4499.67|4499.07|4499.55|4498.95|4499.8|4499.2|4499.55|4498.95|10
1631239790000|2021-09-10 02:09:50|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|4499.55|4498.95|45
1631239800000|2021-09-10 02:10:00|||||||||4
1631239810000|2021-09-10 02:10:10|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|4
1631239820000|2021-09-10 02:10:20|4499.3|4498.7|4499.3|4498.7|4499.42|4498.82|4499.3|4498.7|35
1631239830000|2021-09-10 02:10:30|4499.55|4498.95|4499.05|4498.45|4499.55|4498.95|4499.05|4498.45|53
1631239840000|2021-09-10 02:10:40|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|10
1631239850000|2021-09-10 02:10:50|||||||||7
1631239860000|2021-09-10 02:11:00|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|4499.3|4498.7|17
1631239870000|2021-09-10 02:11:10|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|11
1631239880000|2021-09-10 02:11:20|4499.05|4498.45|4499.3|4498.7|4499.3|4498.7|4499.05|4498.45|44
1631239890000|2021-09-10 02:11:30|4499.55|4498.95|4499.3|4498.7|4499.55|4498.95|4499.3|4498.7|25
1631239900000|2021-09-10 02:11:40|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|4
1631239910000|2021-09-10 02:11:50|||||||||10
1631239920000|2021-09-10 02:12:00|4500.05|4499.45|4499.8|4499.2|4500.05|4499.45|4499.8|4499.2|62
1631239930000|2021-09-10 02:12:10|||||||||1
1631239940000|2021-09-10 02:12:20|4499.55|4498.95|4499.8|4499.2|4499.8|4499.2|4499.55|4498.95|13
1631239950000|2021-09-10 02:12:30|||||||||1
1631239960000|2021-09-10 02:12:40|||||||||1
1631239970000|2021-09-10 02:12:50|4499.55|4498.95|4499.55|4498.95|4499.8|4499.2|4499.55|4498.95|14
1631239980000|2021-09-10 02:13:00|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|7
1631239990000|2021-09-10 02:13:10|||||||||12
1631240000000|2021-09-10 02:13:20|4499.55|4498.95|4499.8|4499.2|4499.8|4499.2|4499.55|4498.95|8
1631240010000|2021-09-10 02:13:30|4499.67|4499.07|4499.55|4498.95|4499.67|4499.07|4499.55|4498.95|0
1631240040000|2021-09-10 02:14:00|||||||||16
1631240050000|2021-09-10 02:14:10|4499.8|4499.2|4500.05|4499.45|4500.05|4499.45|4499.8|4499.2|28
1631240060000|2021-09-10 02:14:20|4500.3|4499.7|4500.05|4499.45|4500.3|4499.7|4500.05|4499.45|42
1631240070000|2021-09-10 02:14:30|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|4
1631240080000|2021-09-10 02:14:40|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|10
1631240100000|2021-09-10 02:15:00|||||||||20
1631240110000|2021-09-10 02:15:10|||||||||6
1631240120000|2021-09-10 02:15:20|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|14
1631240130000|2021-09-10 02:15:30|4499.92|4499.32|4500.05|4499.45|4500.05|4499.45|4499.8|4499.2|26
1631240150000|2021-09-10 02:15:50|4499.92|4499.32|4500.05|4499.45|4500.05|4499.45|4499.8|4499.2|29
1631240160000|2021-09-10 02:16:00|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|816
1631240170000|2021-09-10 02:16:10|4499.92|4499.32|4500.05|4499.45|4500.05|4499.45|4499.8|4499.2|4
1631240180000|2021-09-10 02:16:20|||||||||1
1631240190000|2021-09-10 02:16:30|||||||||2
1631240200000|2021-09-10 02:16:40|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|25
1631240210000|2021-09-10 02:16:50|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|9
1631240220000|2021-09-10 02:17:00|4499.92|4499.32|4500.05|4499.45|4500.05|4499.45|4499.8|4499.2|35
1631240230000|2021-09-10 02:17:10|||||||||1
1631240240000|2021-09-10 02:17:20|||||||||39
1631240260000|2021-09-10 02:17:40|4499.92|4499.32|4500.05|4499.45|4500.05|4499.45|4499.92|4499.32|47
1631240280000|2021-09-10 02:18:00|4500.3|4499.7|4500.05|4499.45|4500.3|4499.7|4500.05|4499.45|50
1631240290000|2021-09-10 02:18:10|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|4500.17|4499.57|14
1631240300000|2021-09-10 02:18:20|||||||||1
1631240310000|2021-09-10 02:18:30|||||||||16
1631240320000|2021-09-10 02:18:40|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|10
1631240330000|2021-09-10 02:18:50|||||||||12
1631240340000|2021-09-10 02:19:00|||||||||21
1631240350000|2021-09-10 02:19:10|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|95
1631240360000|2021-09-10 02:19:20|||||||||11
1631240370000|2021-09-10 02:19:30|||||||||6
1631240380000|2021-09-10 02:19:40|||||||||2
1631240390000|2021-09-10 02:19:50|||||||||24
1631240400000|2021-09-10 02:20:00|4501.05|4500.45|4500.8|4500.2|4501.05|4500.45|4500.8|4500.2|60
1631240410000|2021-09-10 02:20:10|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|13
1631240430000|2021-09-10 02:20:30|||||||||23
1631240440000|2021-09-10 02:20:40|||||||||12
1631240450000|2021-09-10 02:20:50|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|17
1631240470000|2021-09-10 02:21:10|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|73
1631240480000|2021-09-10 02:21:20|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|21
1631240490000|2021-09-10 02:21:30|||||||||10
1631240500000|2021-09-10 02:21:40|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4
1631240510000|2021-09-10 02:21:50|4500.3|4499.7|4500.05|4499.45|4500.3|4499.7|4500.05|4499.45|12
1631240520000|2021-09-10 02:22:00|4500.3|4499.7|4500.05|4499.45|4500.3|4499.7|4500.05|4499.45|19
1631240550000|2021-09-10 02:22:30|||||||||3
1631240560000|2021-09-10 02:22:40|4499.8|4499.2|4500.05|4499.45|4500.05|4499.45|4499.8|4499.2|35
1631240580000|2021-09-10 02:23:00|||||||||3
1631240590000|2021-09-10 02:23:10|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|1
1631240600000|2021-09-10 02:23:20|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|26
1631240610000|2021-09-10 02:23:30|4500.3|4499.7|4500.05|4499.45|4500.3|4499.7|4500.05|4499.45|25
1631240630000|2021-09-10 02:23:50|||||||||1
1631240640000|2021-09-10 02:24:00|||||||||51
1631240650000|2021-09-10 02:24:10|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|1
1631240660000|2021-09-10 02:24:20|||||||||3
1631240680000|2021-09-10 02:24:40|4500.8|4500.2|4501.05|4500.45|4501.05|4500.45|4500.8|4500.2|38
1631240690000|2021-09-10 02:24:50|4500.8|4500.2|4501.05|4500.45|4501.05|4500.45|4500.8|4500.2|39
1631240700000|2021-09-10 02:25:00|4500.92|4500.32|4500.8|4500.2|4501.05|4500.45|4500.8|4500.2|26
1631240710000|2021-09-10 02:25:10|4501.05|4500.45|4500.8|4500.2|4501.05|4500.45|4500.8|4500.2|23
1631240720000|2021-09-10 02:25:20|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|3
1631240730000|2021-09-10 02:25:30|||||||||6
1631240740000|2021-09-10 02:25:40|4500.8|4500.2|4501.05|4500.45|4501.05|4500.45|4500.8|4500.2|19
1631240750000|2021-09-10 02:25:50|4500.8|4500.2|4501.05|4500.45|4501.05|4500.45|4500.8|4500.2|15
1631240760000|2021-09-10 02:26:00|||||||||9
1631240770000|2021-09-10 02:26:10|4500.92|4500.32|4500.8|4500.2|4501.05|4500.45|4500.8|4500.2|23
1631240780000|2021-09-10 02:26:20|||||||||8
1631240790000|2021-09-10 02:26:30|4501.05|4500.45|4500.55|4499.95|4501.05|4500.45|4500.55|4499.95|46
1631240810000|2021-09-10 02:26:50|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|25
1631240820000|2021-09-10 02:27:00|4501.05|4500.45|4500.8|4500.2|4501.05|4500.45|4500.8|4500.2|21
1631240830000|2021-09-10 02:27:10|4501.05|4500.45|4500.8|4500.2|4501.05|4500.45|4500.8|4500.2|25
1631240840000|2021-09-10 02:27:20|||||||||10
1631240860000|2021-09-10 02:27:40|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|26
1631240870000|2021-09-10 02:27:50|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|4500.55|4499.95|19
1631240880000|2021-09-10 02:28:00|4500.92|4500.32|4500.8|4500.2|4501.05|4500.45|4500.8|4500.2|15
1631240900000|2021-09-10 02:28:20|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|9
1631240910000|2021-09-10 02:28:30|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|17
1631240920000|2021-09-10 02:28:40|||||||||5
1631240930000|2021-09-10 02:28:50|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|16
1631240940000|2021-09-10 02:29:00|4500.8|4500.2|4500.55|4499.95|4500.8|4500.2|4500.55|4499.95|21
1631240950000|2021-09-10 02:29:10|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|3
1631240970000|2021-09-10 02:29:30|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|13
1631240990000|2021-09-10 02:29:50|||||||||33
1631241000000|2021-09-10 02:30:00|4500.3|4499.7|4500.55|4499.95|4500.8|4500.2|4500.3|4499.7|59
1631241010000|2021-09-10 02:30:10|4500.8|4500.2|4501.05|4500.45|4501.05|4500.45|4500.55|4499.95|78
1631241020000|2021-09-10 02:30:20|4501.17|4500.57|4501.3|4500.7|4501.3|4500.7|4501.17|4500.57|62
1631241030000|2021-09-10 02:30:30|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|36
1631241040000|2021-09-10 02:30:40|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.05|4500.45|17
1631241050000|2021-09-10 02:30:50|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|55
1631241060000|2021-09-10 02:31:00|||||||||3
1631241070000|2021-09-10 02:31:10|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|28
1631241080000|2021-09-10 02:31:20|4501.42|4500.82|4501.55|4500.95|4501.55|4500.95|4501.3|4500.7|16
1631241090000|2021-09-10 02:31:30|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|75
1631241100000|2021-09-10 02:31:40|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|32
1631241110000|2021-09-10 02:31:50|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|51
1631241120000|2021-09-10 02:32:00|||||||||13
1631241130000|2021-09-10 02:32:10|||||||||6
1631241140000|2021-09-10 02:32:20|||||||||15
1631241150000|2021-09-10 02:32:30|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|9
1631241160000|2021-09-10 02:32:40|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|12
1631241180000|2021-09-10 02:33:00|4500.55|4499.95|4500.55|4499.95|4500.8|4500.2|4500.55|4499.95|41
1631241190000|2021-09-10 02:33:10|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|12
1631241200000|2021-09-10 02:33:20|4500.55|4499.95|4500.3|4499.7|4500.55|4499.95|4500.3|4499.7|39
1631241210000|2021-09-10 02:33:30|||||||||1
1631241240000|2021-09-10 02:34:00|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|20
1631241250000|2021-09-10 02:34:10|4500.8|4500.2|4500.55|4499.95|4500.8|4500.2|4500.55|4499.95|8
1631241260000|2021-09-10 02:34:20|4500.8|4500.2|4500.55|4499.95|4500.8|4500.2|4500.55|4499.95|14
1631241270000|2021-09-10 02:34:30|4500.67|4500.07|4500.8|4500.2|4500.8|4500.2|4500.55|4499.95|13
1631241280000|2021-09-10 02:34:40|||||||||2
1631241300000|2021-09-10 02:35:00|||||||||7
1631241320000|2021-09-10 02:35:20|||||||||1
1631241340000|2021-09-10 02:35:40|||||||||24
1631241350000|2021-09-10 02:35:50|||||||||16
1631241370000|2021-09-10 02:36:10|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|27
1631241380000|2021-09-10 02:36:20|||||||||27
1631241400000|2021-09-10 02:36:40|||||||||28
1631241410000|2021-09-10 02:36:50|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|62
1631241420000|2021-09-10 02:37:00|||||||||5
1631241430000|2021-09-10 02:37:10|4500.55|4499.95|4500.3|4499.7|4500.55|4499.95|4500.3|4499.7|23
1631241440000|2021-09-10 02:37:20|||||||||16
1631241450000|2021-09-10 02:37:30|||||||||24
1631241460000|2021-09-10 02:37:40|||||||||1
1631241470000|2021-09-10 02:37:50|||||||||24
1631241480000|2021-09-10 02:38:00|||||||||2
1631241490000|2021-09-10 02:38:10|||||||||1
1631241500000|2021-09-10 02:38:20|||||||||20
1631241510000|2021-09-10 02:38:30|4500.55|4499.95|4500.3|4499.7|4500.55|4499.95|4500.3|4499.7|25
1631241520000|2021-09-10 02:38:40|4500.05|4499.45|4500.05|4499.45|4500.3|4499.7|4500.05|4499.45|18
1631241530000|2021-09-10 02:38:50|4500.3|4499.7|4500.05|4499.45|4500.3|4499.7|4500.05|4499.45|5
1631241540000|2021-09-10 02:39:00|4500.3|4499.7|4499.8|4499.2|4500.3|4499.7|4499.8|4499.2|32
1631241550000|2021-09-10 02:39:10|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4499.8|4499.2|12
1631241560000|2021-09-10 02:39:20|4500.17|4499.57|4500.3|4499.7|4500.3|4499.7|4500.17|4499.57|9
1631241580000|2021-09-10 02:39:40|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|3
1631241590000|2021-09-10 02:39:50|4500.3|4499.7|4500.05|4499.45|4500.3|4499.7|4499.8|4499.2|45
1631241600000|2021-09-10 02:40:00|4499.92|4499.32|4499.8|4499.2|4500.05|4499.45|4499.8|4499.2|6
1631241610000|2021-09-10 02:40:10|||||||||24
1631241620000|2021-09-10 02:40:20|4499.55|4498.95|4499.8|4499.2|4499.8|4499.2|4499.55|4498.95|90
1631241630000|2021-09-10 02:40:30|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|12
1631241640000|2021-09-10 02:40:40|||||||||40
1631241650000|2021-09-10 02:40:50|4499.92|4499.32|4499.8|4499.2|4500.05|4499.45|4499.8|4499.2|13
1631241660000|2021-09-10 02:41:00|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|5
1631241680000|2021-09-10 02:41:20|4499.92|4499.32|4499.8|4499.2|4500.05|4499.45|4499.8|4499.2|14
1631241690000|2021-09-10 02:41:30|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|12
1631241700000|2021-09-10 02:41:40|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|4500.3|4499.7|6
1631241720000|2021-09-10 02:42:00|4500.55|4499.95|4500.3|4499.7|4500.55|4499.95|4500.3|4499.7|33
1631241730000|2021-09-10 02:42:10|4500.42|4499.82|4500.3|4499.7|4500.55|4499.95|4500.3|4499.7|11
1631241740000|2021-09-10 02:42:20|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|12
1631241750000|2021-09-10 02:42:30|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|4
1631241760000|2021-09-10 02:42:40|4499.92|4499.32|4499.8|4499.2|4500.05|4499.45|4499.8|4499.2|4
1631241770000|2021-09-10 02:42:50|4499.92|4499.32|4499.8|4499.2|4500.05|4499.45|4499.8|4499.2|6
1631241780000|2021-09-10 02:43:00|4499.67|4499.07|4499.8|4499.2|4499.8|4499.2|4499.67|4499.07|18
1631241790000|2021-09-10 02:43:10|4499.67|4499.07|4499.8|4499.2|4499.8|4499.2|4499.55|4498.95|17
1631241800000|2021-09-10 02:43:20|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|15
1631241810000|2021-09-10 02:43:30|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|14
1631241820000|2021-09-10 02:43:40|4500.05|4499.45|4499.8|4499.2|4500.05|4499.45|4499.8|4499.2|7
1631241830000|2021-09-10 02:43:50|4499.92|4499.32|4499.8|4499.2|4500.05|4499.45|4499.8|4499.2|16
1631241840000|2021-09-10 02:44:00|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|2
1631241850000|2021-09-10 02:44:10|4499.8|4499.2|4500.05|4499.45|4500.05|4499.45|4499.8|4499.2|31
1631241860000|2021-09-10 02:44:20|4499.92|4499.32|4499.8|4499.2|4499.92|4499.32|4499.8|4499.2|25
1631241870000|2021-09-10 02:44:30|||||||||15
1631241880000|2021-09-10 02:44:40|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|45
1631241890000|2021-09-10 02:44:50|||||||||1
1631241900000|2021-09-10 02:45:00|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|58
1631241910000|2021-09-10 02:45:10|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|4499.3|4498.7|27
1631241920000|2021-09-10 02:45:20|||||||||1
1631241930000|2021-09-10 02:45:30|4499.42|4498.82|4499.55|4498.95|4499.55|4498.95|4499.3|4498.7|6
1631241940000|2021-09-10 02:45:40|4499.8|4499.2|4499.55|4498.95|4499.8|4499.2|4499.55|4498.95|40
1631241950000|2021-09-10 02:45:50|||||||||38
1631241960000|2021-09-10 02:46:00|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|4
1631241970000|2021-09-10 02:46:10|||||||||9
1631241980000|2021-09-10 02:46:20|4499.55|4498.95|4499.3|4498.7|4499.55|4498.95|4499.3|4498.7|10
1631241990000|2021-09-10 02:46:30|4499.55|4498.95|4499.3|4498.7|4499.55|4498.95|4499.3|4498.7|19
1631242000000|2021-09-10 02:46:40|||||||||1
1631242010000|2021-09-10 02:46:50|4499.05|4498.45|4499.3|4498.7|4499.3|4498.7|4499.05|4498.45|47
1631242020000|2021-09-10 02:47:00|4499.17|4498.57|4499.05|4498.45|4499.17|4498.57|4499.05|4498.45|6
1631242030000|2021-09-10 02:47:10|4499.17|4498.57|4499.3|4498.7|4499.3|4498.7|4499.05|4498.45|11
1631242040000|2021-09-10 02:47:20|4499.05|4498.45|4499.05|4498.45|4499.05|4498.45|4499.05|4498.45|11
1631242050000|2021-09-10 02:47:30|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|4499.05|4498.45|9
1631242060000|2021-09-10 02:47:40|4499.05|4498.45|4499.3|4498.7|4499.3|4498.7|4499.05|4498.45|13
1631242070000|2021-09-10 02:47:50|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|5
1631242080000|2021-09-10 02:48:00|||||||||2
1631242090000|2021-09-10 02:48:10|||||||||4
1631242100000|2021-09-10 02:48:20|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|19
1631242110000|2021-09-10 02:48:30|||||||||2
1631242120000|2021-09-10 02:48:40|4499.55|4498.95|4499.3|4498.7|4499.55|4498.95|4499.3|4498.7|21
1631242130000|2021-09-10 02:48:50|4499.05|4498.45|4499.05|4498.45|4499.05|4498.45|4499.05|4498.45|10
1631242140000|2021-09-10 02:49:00|4499.17|4498.57|4499.3|4498.7|4499.3|4498.7|4499.05|4498.45|3
1631242150000|2021-09-10 02:49:10|4499.17|4498.57|4499.05|4498.45|4499.3|4498.7|4499.05|4498.45|23
1631242160000|2021-09-10 02:49:20|||||||||2
1631242170000|2021-09-10 02:49:30|4498.8|4498.2|4498.8|4498.2|4498.8|4498.2|4498.8|4498.2|56
1631242180000|2021-09-10 02:49:40|||||||||27
1631242200000|2021-09-10 02:50:00|||||||||10
1631242210000|2021-09-10 02:50:10|||||||||2
1631242220000|2021-09-10 02:50:20|||||||||4
1631242240000|2021-09-10 02:50:40|||||||||42
1631242250000|2021-09-10 02:50:50|4498.55|4497.95|4498.55|4497.95|4498.55|4497.95|4498.55|4497.95|108
1631242260000|2021-09-10 02:51:00|||||||||1
1631242270000|2021-09-10 02:51:10|||||||||2
1631242280000|2021-09-10 02:51:20|4498.42|4497.82|4498.42|4497.82|4498.55|4497.95|4498.3|4497.7|49
1631242290000|2021-09-10 02:51:30|4498.55|4497.95|4498.55|4497.95|4498.55|4497.95|4498.55|4497.95|1
1631242320000|2021-09-10 02:52:00|4498.3|4497.7|4498.55|4497.95|4498.55|4497.95|4498.3|4497.7|25
1631242350000|2021-09-10 02:52:30|||||||||4
1631242360000|2021-09-10 02:52:40|4498.8|4498.2|4498.55|4497.95|4498.8|4498.2|4498.55|4497.95|26
1631242370000|2021-09-10 02:52:50|4498.67|4498.07|4498.55|4497.95|4498.8|4498.2|4498.55|4497.95|6
1631242380000|2021-09-10 02:53:00|||||||||28
1631242410000|2021-09-10 02:53:30|||||||||13
1631242420000|2021-09-10 02:53:40|||||||||4
1631242430000|2021-09-10 02:53:50|||||||||17
1631242440000|2021-09-10 02:54:00|||||||||7
1631242450000|2021-09-10 02:54:10|||||||||1
1631242460000|2021-09-10 02:54:20|4498.8|4498.2|4498.55|4497.95|4498.8|4498.2|4498.55|4497.95|13
1631242470000|2021-09-10 02:54:30|4498.8|4498.2|4498.8|4498.2|4498.8|4498.2|4498.8|4498.2|2
1631242500000|2021-09-10 02:55:00|4498.55|4497.95|4498.8|4498.2|4498.8|4498.2|4498.55|4497.95|16
1631242510000|2021-09-10 02:55:10|4499.05|4498.45|4499.05|4498.45|4499.05|4498.45|4499.05|4498.45|23
1631242520000|2021-09-10 02:55:20|||||||||10
1631242530000|2021-09-10 02:55:30|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|7
1631242540000|2021-09-10 02:55:40|4499.05|4498.45|4499.05|4498.45|4499.05|4498.45|4499.05|4498.45|10
1631242560000|2021-09-10 02:56:00|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|4499.3|4498.7|6
1631242570000|2021-09-10 02:56:10|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|4499.55|4498.95|8
1631242580000|2021-09-10 02:56:20|||||||||1
1631242590000|2021-09-10 02:56:30|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|4499.8|4499.2|11
1631242600000|2021-09-10 02:56:40|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|4500.05|4499.45|50
1631242610000|2021-09-10 02:56:50|||||||||18
1631242620000|2021-09-10 02:57:00|||||||||1
1631242630000|2021-09-10 02:57:10|4500.3|4499.7|4500.55|4499.95|4500.55|4499.95|4500.05|4499.45|52
1631242640000|2021-09-10 02:57:20|4500.8|4500.2|4500.55|4499.95|4500.8|4500.2|4500.55|4499.95|33
1631242650000|2021-09-10 02:57:30|||||||||4
1631242660000|2021-09-10 02:57:40|4500.42|4499.82|4500.55|4499.95|4500.55|4499.95|4500.3|4499.7|73
1631242670000|2021-09-10 02:57:50|||||||||7
1631242680000|2021-09-10 02:58:00|||||||||5
1631242690000|2021-09-10 02:58:10|||||||||10
1631242700000|2021-09-10 02:58:20|||||||||4
1631242710000|2021-09-10 02:58:30|||||||||9
1631242730000|2021-09-10 02:58:50|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|38
1631242740000|2021-09-10 02:59:00|||||||||26
1631242750000|2021-09-10 02:59:10|4501.05|4500.45|4500.8|4500.2|4501.05|4500.45|4500.8|4500.2|30
1631242770000|2021-09-10 02:59:30|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|6
1631242780000|2021-09-10 02:59:40|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|7
1631242790000|2021-09-10 02:59:50|4500.55|4499.95|4500.8|4500.2|4500.8|4500.2|4500.55|4499.95|8
1631242800000|2021-09-10 03:00:00|||||||||2
1631242810000|2021-09-10 03:00:10|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|20
1631242820000|2021-09-10 03:00:20|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|23
1631242830000|2021-09-10 03:00:30|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|67
1631242840000|2021-09-10 03:00:40|4501.3|4500.7|4502.05|4501.45|4502.05|4501.45|4501.3|4500.7|127
1631242850000|2021-09-10 03:00:50|4502.55|4501.95|4502.3|4501.7|4502.55|4501.95|4502.3|4501.7|172
1631242860000|2021-09-10 03:01:00|||||||||13
1631242870000|2021-09-10 03:01:10|4502.05|4501.45|4502.3|4501.7|4502.3|4501.7|4502.05|4501.45|24
1631242880000|2021-09-10 03:01:20|4502.17|4501.57|4501.8|4501.2|4502.3|4501.7|4501.8|4501.2|23
1631242890000|2021-09-10 03:01:30|4501.55|4500.95|4501.3|4500.7|4501.55|4500.95|4501.3|4500.7|56
1631242900000|2021-09-10 03:01:40|4501.42|4500.82|4501.42|4500.82|4501.55|4500.95|4501.3|4500.7|8
1631242910000|2021-09-10 03:01:50|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4
1631242920000|2021-09-10 03:02:00|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|6
1631242930000|2021-09-10 03:02:10|4501.8|4501.2|4501.3|4500.7|4501.8|4501.2|4501.05|4500.45|57
1631242940000|2021-09-10 03:02:20|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|44
1631242950000|2021-09-10 03:02:30|||||||||26
1631242960000|2021-09-10 03:02:40|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|6
1631242970000|2021-09-10 03:02:50|4500.92|4500.32|4500.8|4500.2|4500.92|4500.32|4500.8|4500.2|31
1631242990000|2021-09-10 03:03:10|4500.92|4500.32|4501.05|4500.45|4501.05|4500.45|4500.92|4500.32|26
1631243000000|2021-09-10 03:03:20|4500.8|4500.2|4500.8|4500.2|4501.05|4500.45|4500.8|4500.2|31
1631243010000|2021-09-10 03:03:30|||||||||1
1631243040000|2021-09-10 03:04:00|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|8
1631243050000|2021-09-10 03:04:10|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|9
1631243060000|2021-09-10 03:04:20|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|11
1631243070000|2021-09-10 03:04:30|4500.8|4500.2|4501.05|4500.45|4501.05|4500.45|4500.8|4500.2|26
1631243080000|2021-09-10 03:04:40|||||||||1
1631243100000|2021-09-10 03:05:00|4501.3|4500.7|4501.05|4500.45|4501.3|4500.7|4501.05|4500.45|12
1631243110000|2021-09-10 03:05:10|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.05|4500.45|8
1631243120000|2021-09-10 03:05:20|4501.05|4500.45|4501.05|4500.45|4501.3|4500.7|4501.05|4500.45|9
1631243130000|2021-09-10 03:05:30|4501.3|4500.7|4501.05|4500.45|4501.3|4500.7|4501.05|4500.45|22
1631243140000|2021-09-10 03:05:40|4501.17|4500.57|4501.3|4500.7|4501.3|4500.7|4501.05|4500.45|1
1631243150000|2021-09-10 03:05:50|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|5
1631243160000|2021-09-10 03:06:00|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.17|4500.57|18
1631243170000|2021-09-10 03:06:10|||||||||1
1631243180000|2021-09-10 03:06:20|4501.17|4500.57|4501.05|4500.45|4501.17|4500.57|4501.05|4500.45|1
1631243190000|2021-09-10 03:06:30|4500.8|4500.2|4501.05|4500.45|4501.05|4500.45|4500.8|4500.2|26
1631243200000|2021-09-10 03:06:40|||||||||20
1631243210000|2021-09-10 03:06:50|4501.17|4500.57|4501.3|4500.7|4501.3|4500.7|4501.05|4500.45|13
1631243220000|2021-09-10 03:07:00|4501.05|4500.45|4501.05|4500.45|4501.3|4500.7|4501.05|4500.45|23
1631243230000|2021-09-10 03:07:10|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|8
1631243250000|2021-09-10 03:07:30|4501.17|4500.57|4501.3|4500.7|4501.3|4500.7|4501.17|4500.57|13
1631243260000|2021-09-10 03:07:40|||||||||8
1631243270000|2021-09-10 03:07:50|4501.05|4500.45|4501.05|4500.45|4501.3|4500.7|4501.05|4500.45|6
1631243280000|2021-09-10 03:08:00|4501.3|4500.7|4501.05|4500.45|4501.3|4500.7|4501.05|4500.45|47
1631243290000|2021-09-10 03:08:10|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|14
1631243300000|2021-09-10 03:08:20|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|4500.92|4500.32|8
1631243310000|2021-09-10 03:08:30|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|10
1631243330000|2021-09-10 03:08:50|||||||||3
1631243340000|2021-09-10 03:09:00|||||||||1
1631243350000|2021-09-10 03:09:10|||||||||14
1631243370000|2021-09-10 03:09:30|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|13
1631243380000|2021-09-10 03:09:40|4500.67|4500.07|4500.8|4500.2|4500.8|4500.2|4500.67|4500.07|7
1631243390000|2021-09-10 03:09:50|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|2
1631243400000|2021-09-10 03:10:00|||||||||85
1631243420000|2021-09-10 03:10:20|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|17
1631243430000|2021-09-10 03:10:30|4501.05|4500.45|4500.8|4500.2|4501.05|4500.45|4500.8|4500.2|23
1631243460000|2021-09-10 03:11:00|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|4500.55|4499.95|10
1631243470000|2021-09-10 03:11:10|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|4500.8|4500.2|13
1631243480000|2021-09-10 03:11:20|4501.05|4500.45|4501.3|4500.7|4501.3|4500.7|4501.05|4500.45|10
1631243490000|2021-09-10 03:11:30|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|20
1631243510000|2021-09-10 03:11:50|4500.8|4500.2|4501.55|4500.95|4501.55|4500.95|4500.8|4500.2|101
1631243520000|2021-09-10 03:12:00|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|28
1631243530000|2021-09-10 03:12:10|||||||||1
1631243540000|2021-09-10 03:12:20|||||||||1
1631243580000|2021-09-10 03:13:00|||||||||14
1631243590000|2021-09-10 03:13:10|||||||||18
1631243600000|2021-09-10 03:13:20|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|16
1631243620000|2021-09-10 03:13:40|||||||||13
1631243630000|2021-09-10 03:13:50|||||||||1
1631243640000|2021-09-10 03:14:00|4501.3|4500.7|4501.55|4500.95|4501.55|4500.95|4501.3|4500.7|27
1631243650000|2021-09-10 03:14:10|4501.3|4500.7|4501.42|4500.82|4501.42|4500.82|4501.3|4500.7|3
1631243660000|2021-09-10 03:14:20|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|7
1631243670000|2021-09-10 03:14:30|||||||||20
1631243680000|2021-09-10 03:14:40|||||||||1
1631243700000|2021-09-10 03:15:00|4501.8|4501.2|4502.05|4501.45|4502.05|4501.45|4501.8|4501.2|28
1631243710000|2021-09-10 03:15:10|||||||||5
1631243720000|2021-09-10 03:15:20|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|23
1631243740000|2021-09-10 03:15:40|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|27
1631243750000|2021-09-10 03:15:50|||||||||1
1631243760000|2021-09-10 03:16:00|||||||||2
1631243770000|2021-09-10 03:16:10|||||||||2
1631243780000|2021-09-10 03:16:20|||||||||1
1631243800000|2021-09-10 03:16:40|||||||||42
1631243810000|2021-09-10 03:16:50|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|52
1631243820000|2021-09-10 03:17:00|4502.05|4501.45|4501.8|4501.2|4502.05|4501.45|4501.8|4501.2|60
1631243830000|2021-09-10 03:17:10|4502.05|4501.45|4501.8|4501.2|4502.05|4501.45|4501.8|4501.2|10
1631243840000|2021-09-10 03:17:20|4501.92|4501.32|4501.8|4501.2|4502.05|4501.45|4501.8|4501.2|4
1631243850000|2021-09-10 03:17:30|4501.55|4500.95|4501.67|4501.07|4501.8|4501.2|4501.55|4500.95|19
1631243860000|2021-09-10 03:17:40|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.3|4500.7|26
1631243870000|2021-09-10 03:17:50|4501.42|4500.82|4501.55|4500.95|4501.55|4500.95|4501.3|4500.7|6
1631243880000|2021-09-10 03:18:00|4501.8|4501.2|4501.55|4500.95|4501.8|4501.2|4501.55|4500.95|20
1631243890000|2021-09-10 03:18:10|4501.8|4501.2|4501.55|4500.95|4501.8|4501.2|4501.55|4500.95|22
1631243900000|2021-09-10 03:18:20|||||||||1
1631243910000|2021-09-10 03:18:30|4501.42|4500.82|4501.3|4500.7|4501.42|4500.82|4501.3|4500.7|5
1631243920000|2021-09-10 03:18:40|||||||||11
1631243940000|2021-09-10 03:19:00|4501.55|4500.95|4501.3|4500.7|4501.55|4500.95|4501.3|4500.7|30
1631243950000|2021-09-10 03:19:10|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.42|4500.82|24
1631243970000|2021-09-10 03:19:30|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|5
1631243980000|2021-09-10 03:19:40|||||||||9
1631243990000|2021-09-10 03:19:50|4501.42|4500.82|4501.55|4500.95|4501.55|4500.95|4501.42|4500.82|17
1631244000000|2021-09-10 03:20:00|4501.3|4500.7|4501.3|4500.7|4501.55|4500.95|4501.3|4500.7|22
1631244010000|2021-09-10 03:20:10|4501.55|4500.95|4501.3|4500.7|4501.55|4500.95|4501.3|4500.7|11
1631244020000|2021-09-10 03:20:20|||||||||6
1631244040000|2021-09-10 03:20:40|4501.05|4500.45|4501.05|4500.45|4501.3|4500.7|4501.05|4500.45|32
1631244060000|2021-09-10 03:21:00|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|13
1631244070000|2021-09-10 03:21:10|4501.17|4500.57|4501.05|4500.45|4501.3|4500.7|4501.05|4500.45|31
1631244080000|2021-09-10 03:21:20|4500.8|4500.2|4501.05|4500.45|4501.05|4500.45|4500.8|4500.2|14
1631244090000|2021-09-10 03:21:30|||||||||12
1631244100000|2021-09-10 03:21:40|||||||||1
1631244110000|2021-09-10 03:21:50|4500.8|4500.2|4501.05|4500.45|4501.05|4500.45|4500.8|4500.2|5
1631244120000|2021-09-10 03:22:00|||||||||7
1631244130000|2021-09-10 03:22:10|4501.17|4500.57|4501.05|4500.45|4501.3|4500.7|4501.05|4500.45|12
1631244160000|2021-09-10 03:22:40|||||||||2
1631244180000|2021-09-10 03:23:00|4500.8|4500.2|4501.05|4500.45|4501.05|4500.45|4500.8|4500.2|23
1631244200000|2021-09-10 03:23:20|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.05|4500.45|11
1631244220000|2021-09-10 03:23:40|4501.05|4500.45|4501.3|4500.7|4501.3|4500.7|4501.05|4500.45|11
1631244230000|2021-09-10 03:23:50|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|1
1631244240000|2021-09-10 03:24:00|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|2
1631244290000|2021-09-10 03:24:50|4501.05|4500.45|4501.05|4500.45|4501.3|4500.7|4501.05|4500.45|20
1631244300000|2021-09-10 03:25:00|4501.3|4500.7|4501.05|4500.45|4501.3|4500.7|4501.05|4500.45|27
1631244310000|2021-09-10 03:25:10|4501.17|4500.57|4501.3|4500.7|4501.3|4500.7|4501.17|4500.57|0
1631244320000|2021-09-10 03:25:20|4501.55|4500.95|4501.8|4501.2|4501.8|4501.2|4501.55|4500.95|55
1631244330000|2021-09-10 03:25:30|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|10
1631244340000|2021-09-10 03:25:40|||||||||7
1631244360000|2021-09-10 03:26:00|||||||||9
1631244370000|2021-09-10 03:26:10|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|4501.55|4500.95|19
1631244380000|2021-09-10 03:26:20|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|34
1631244400000|2021-09-10 03:26:40|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4
1631244410000|2021-09-10 03:26:50|||||||||1
1631244420000|2021-09-10 03:27:00|||||||||3
1631244430000|2021-09-10 03:27:10|||||||||11
1631244450000|2021-09-10 03:27:30|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|11
1631244460000|2021-09-10 03:27:40|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4502.05|4501.45|22
1631244480000|2021-09-10 03:28:00|4502.55|4501.95|4502.3|4501.7|4502.55|4501.95|4502.3|4501.7|32
1631244490000|2021-09-10 03:28:10|4502.55|4501.95|4502.05|4501.45|4502.55|4501.95|4502.05|4501.45|35
1631244500000|2021-09-10 03:28:20|||||||||3
1631244510000|2021-09-10 03:28:30|4502.17|4501.57|4502.3|4501.7|4502.3|4501.7|4502.05|4501.45|11
1631244520000|2021-09-10 03:28:40|4502.17|4501.57|4502.05|4501.45|4502.3|4501.7|4502.05|4501.45|11
1631244540000|2021-09-10 03:29:00|||||||||6
1631244550000|2021-09-10 03:29:10|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4502.05|4501.45|15
1631244560000|2021-09-10 03:29:20|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|1
1631244580000|2021-09-10 03:29:40|4501.8|4501.2|4502.05|4501.45|4502.05|4501.45|4501.8|4501.2|11
1631244600000|2021-09-10 03:30:00|4501.8|4501.2|4502.05|4501.45|4502.05|4501.45|4501.8|4501.2|24
1631244610000|2021-09-10 03:30:10|4501.8|4501.2|4502.05|4501.45|4502.05|4501.45|4501.8|4501.2|24
1631244620000|2021-09-10 03:30:20|4502.3|4501.7|4502.05|4501.45|4502.3|4501.7|4502.05|4501.45|17
1631244640000|2021-09-10 03:30:40|4501.8|4501.2|4501.8|4501.2|4502.05|4501.45|4501.8|4501.2|21
1631244660000|2021-09-10 03:31:00|||||||||1
1631244670000|2021-09-10 03:31:10|||||||||1
1631244680000|2021-09-10 03:31:20|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|20
1631244690000|2021-09-10 03:31:30|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|12
1631244700000|2021-09-10 03:31:40|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4501.8|4501.2|12
1631244710000|2021-09-10 03:31:50|4501.8|4501.2|4501.8|4501.2|4502.05|4501.45|4501.8|4501.2|2
1631244720000|2021-09-10 03:32:00|||||||||3
1631244760000|2021-09-10 03:32:40|4502.05|4501.45|4502.3|4501.7|4502.3|4501.7|4501.8|4501.2|49
1631244770000|2021-09-10 03:32:50|4502.42|4501.82|4502.3|4501.7|4502.42|4501.82|4502.3|4501.7|25
1631244780000|2021-09-10 03:33:00|||||||||5
1631244790000|2021-09-10 03:33:10|||||||||1
1631244810000|2021-09-10 03:33:30|4502.05|4501.45|4502.3|4501.7|4502.3|4501.7|4502.05|4501.45|21
1631244840000|2021-09-10 03:34:00|||||||||4
1631244850000|2021-09-10 03:34:10|4502.05|4501.45|4502.3|4501.7|4502.3|4501.7|4502.05|4501.45|11
1631244870000|2021-09-10 03:34:30|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|13
1631244880000|2021-09-10 03:34:40|||||||||9
1631244900000|2021-09-10 03:35:00|4502.17|4501.57|4502.3|4501.7|4502.3|4501.7|4502.05|4501.45|29
1631244910000|2021-09-10 03:35:10|||||||||1
1631244920000|2021-09-10 03:35:20|||||||||25
1631244930000|2021-09-10 03:35:30|4502.55|4501.95|4502.3|4501.7|4502.55|4501.95|4502.3|4501.7|25
1631244950000|2021-09-10 03:35:50|||||||||6
1631244970000|2021-09-10 03:36:10|||||||||5
1631244980000|2021-09-10 03:36:20|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|2
1631244990000|2021-09-10 03:36:30|4502.3|4501.7|4502.05|4501.45|4502.3|4501.7|4502.05|4501.45|9
1631245000000|2021-09-10 03:36:40|4502.3|4501.7|4502.05|4501.45|4502.3|4501.7|4502.05|4501.45|20
1631245010000|2021-09-10 03:36:50|||||||||1
1631245020000|2021-09-10 03:37:00|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|7
1631245030000|2021-09-10 03:37:10|4502.17|4501.57|4502.05|4501.45|4502.17|4501.57|4502.05|4501.45|9
1631245040000|2021-09-10 03:37:20|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4502.17|4501.57|14
1631245060000|2021-09-10 03:37:40|||||||||8
1631245080000|2021-09-10 03:38:00|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|5
1631245090000|2021-09-10 03:38:10|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|6
1631245160000|2021-09-10 03:39:20|4502.05|4501.45|4502.3|4501.7|4502.3|4501.7|4502.05|4501.45|25
1631245180000|2021-09-10 03:39:40|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|12
1631245210000|2021-09-10 03:40:10|||||||||14
1631245220000|2021-09-10 03:40:20|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|45
1631245230000|2021-09-10 03:40:30|||||||||1
1631245240000|2021-09-10 03:40:40|||||||||1
1631245340000|2021-09-10 03:42:20|||||||||19
1631245360000|2021-09-10 03:42:40|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|23
1631245370000|2021-09-10 03:42:50|||||||||1
1631245380000|2021-09-10 03:43:00|4502.3|4501.7|4502.05|4501.45|4502.3|4501.7|4502.05|4501.45|28
1631245390000|2021-09-10 03:43:10|4501.92|4501.32|4501.8|4501.2|4502.05|4501.45|4501.8|4501.2|0
1631245400000|2021-09-10 03:43:20|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|6
1631245420000|2021-09-10 03:43:40|||||||||3
1631245440000|2021-09-10 03:44:00|||||||||27
1631245460000|2021-09-10 03:44:20|||||||||4
1631245470000|2021-09-10 03:44:30|||||||||1
1631245490000|2021-09-10 03:44:50|||||||||5
1631245530000|2021-09-10 03:45:30|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|10
1631245540000|2021-09-10 03:45:40|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|9
1631245550000|2021-09-10 03:45:50|4501.8|4501.2|4502.05|4501.45|4502.05|4501.45|4501.8|4501.2|11
1631245560000|2021-09-10 03:46:00|||||||||1
1631245570000|2021-09-10 03:46:10|||||||||1
1631245580000|2021-09-10 03:46:20|||||||||2
1631245590000|2021-09-10 03:46:30|||||||||1
1631245640000|2021-09-10 03:47:20|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|35
1631245650000|2021-09-10 03:47:30|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|5
1631245670000|2021-09-10 03:47:50|4502.17|4501.57|4502.05|4501.45|4502.17|4501.57|4502.05|4501.45|29
1631245680000|2021-09-10 03:48:00|||||||||3
1631245700000|2021-09-10 03:48:20|||||||||2
1631245710000|2021-09-10 03:48:30|4502.3|4501.7|4502.17|4501.57|4502.3|4501.7|4502.17|4501.57|1
1631245720000|2021-09-10 03:48:40|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|1
1631245730000|2021-09-10 03:48:50|||||||||3
1631245740000|2021-09-10 03:49:00|||||||||4
1631245750000|2021-09-10 03:49:10|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|7
1631245760000|2021-09-10 03:49:20|||||||||7
1631245770000|2021-09-10 03:49:30|||||||||4
1631245780000|2021-09-10 03:49:40|||||||||1
1631245810000|2021-09-10 03:50:10|||||||||1
1631245830000|2021-09-10 03:50:30|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|14
1631245840000|2021-09-10 03:50:40|||||||||2
1631245850000|2021-09-10 03:50:50|||||||||1
1631245860000|2021-09-10 03:51:00|||||||||2
1631245890000|2021-09-10 03:51:30|||||||||3
1631245900000|2021-09-10 03:51:40|||||||||1
1631245920000|2021-09-10 03:52:00|||||||||4
1631245940000|2021-09-10 03:52:20|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|8
1631245950000|2021-09-10 03:52:30|4502.3|4501.7|4502.05|4501.45|4502.3|4501.7|4502.05|4501.45|15
1631245960000|2021-09-10 03:52:40|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|8
1631245990000|2021-09-10 03:53:10|||||||||5
1631246000000|2021-09-10 03:53:20|||||||||1
1631246010000|2021-09-10 03:53:30|||||||||4
1631246020000|2021-09-10 03:53:40|||||||||5
1631246040000|2021-09-10 03:54:00|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|22
1631246050000|2021-09-10 03:54:10|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|12
1631246070000|2021-09-10 03:54:30|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|19
1631246090000|2021-09-10 03:54:50|||||||||6
1631246110000|2021-09-10 03:55:10|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|29
1631246120000|2021-09-10 03:55:20|||||||||15
1631246160000|2021-09-10 03:56:00|||||||||20
1631246220000|2021-09-10 03:57:00|||||||||3
1631246230000|2021-09-10 03:57:10|4502.55|4501.95|4502.55|4501.95|4502.55|4501.95|4502.55|4501.95|46
1631246240000|2021-09-10 03:57:20|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|15
1631246250000|2021-09-10 03:57:30|4502.55|4501.95|4502.3|4501.7|4502.55|4501.95|4502.3|4501.7|23
1631246280000|2021-09-10 03:58:00|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|10
1631246300000|2021-09-10 03:58:20|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|18
1631246310000|2021-09-10 03:58:30|||||||||45
1631246330000|2021-09-10 03:58:50|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|14
1631246340000|2021-09-10 03:59:00|||||||||5
1631246350000|2021-09-10 03:59:10|||||||||2
1631246360000|2021-09-10 03:59:20|||||||||3
1631246380000|2021-09-10 03:59:40|||||||||2
1631246400000|2021-09-10 04:00:00|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|15
1631246410000|2021-09-10 04:00:10|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|9
1631246430000|2021-09-10 04:00:30|||||||||2
1631246440000|2021-09-10 04:00:40|||||||||2
1631246450000|2021-09-10 04:00:50|4501.42|4500.82|4501.3|4500.7|4501.42|4500.82|4501.3|4500.7|7
1631246480000|2021-09-10 04:01:20|||||||||5
1631246490000|2021-09-10 04:01:30|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|37
1631246510000|2021-09-10 04:01:50|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|12
1631246520000|2021-09-10 04:02:00|||||||||1
1631246550000|2021-09-10 04:02:30|4501.17|4500.57|4501.17|4500.57|4501.17|4500.57|4501.17|4500.57|12
1631246560000|2021-09-10 04:02:40|4501.3|4500.7|4500.92|4500.32|4501.3|4500.7|4500.8|4500.2|28
1631246570000|2021-09-10 04:02:50|4501.05|4500.45|4500.8|4500.2|4501.05|4500.45|4500.8|4500.2|8
1631246610000|2021-09-10 04:03:30|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|4500.8|4500.2|12
1631246640000|2021-09-10 04:04:00|||||||||2
1631246680000|2021-09-10 04:04:40|4500.8|4500.2|4500.8|4500.2|4501.05|4500.45|4500.8|4500.2|38
1631246690000|2021-09-10 04:04:50|4500.92|4500.32|4500.8|4500.2|4500.92|4500.32|4500.8|4500.2|2
1631246700000|2021-09-10 04:05:00|4500.92|4500.32|4501.3|4500.7|4501.3|4500.7|4500.92|4500.32|5
1631246730000|2021-09-10 04:05:30|||||||||6
1631246820000|2021-09-10 04:07:00|||||||||7
1631246840000|2021-09-10 04:07:20|4501.17|4500.57|4501.17|4500.57|4501.17|4500.57|4501.05|4500.45|10
1631246850000|2021-09-10 04:07:30|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.17|4500.57|0
1631246860000|2021-09-10 04:07:40|4501.17|4500.57|4501.05|4500.45|4501.17|4500.57|4501.05|4500.45|4
1631246890000|2021-09-10 04:08:10|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|2
1631246900000|2021-09-10 04:08:20|4501.55|4500.95|4501.3|4500.7|4501.55|4500.95|4501.3|4500.7|12
1631246910000|2021-09-10 04:08:30|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|5
1631246920000|2021-09-10 04:08:40|||||||||2
1631246940000|2021-09-10 04:09:00|||||||||15
1631247000000|2021-09-10 04:10:00|||||||||13
1631247030000|2021-09-10 04:10:30|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|13
1631247040000|2021-09-10 04:10:40|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|3
1631247100000|2021-09-10 04:11:40|||||||||1
1631247120000|2021-09-10 04:12:00|4501.42|4500.82|4501.3|4500.7|4501.42|4500.82|4501.3|4500.7|3
1631247130000|2021-09-10 04:12:10|4501.55|4500.95|4501.3|4500.7|4501.55|4500.95|4501.3|4500.7|444
1631247140000|2021-09-10 04:12:20|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|22
1631247170000|2021-09-10 04:12:50|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|4501.3|4500.7|11
1631247210000|2021-09-10 04:13:30|||||||||5
1631247230000|2021-09-10 04:13:50|||||||||10
1631247240000|2021-09-10 04:14:00|||||||||1
1631247250000|2021-09-10 04:14:10|||||||||1
1631247260000|2021-09-10 04:14:20|||||||||1
1631247290000|2021-09-10 04:14:50|4501.17|4500.57|4501.05|4500.45|4501.17|4500.57|4501.05|4500.45|29
1631247300000|2021-09-10 04:15:00|4501.3|4500.7|4501.55|4500.95|4501.55|4500.95|4501.3|4500.7|16
1631247310000|2021-09-10 04:15:10|4501.3|4500.7|4501.3|4500.7|4501.55|4500.95|4501.3|4500.7|13
1631247340000|2021-09-10 04:15:40|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|2
1631247400000|2021-09-10 04:16:40|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|16
1631247410000|2021-09-10 04:16:50|4501.55|4500.95|4501.55|4500.95|4501.67|4501.07|4501.55|4500.95|11
1631247420000|2021-09-10 04:17:00|||||||||1
1631247450000|2021-09-10 04:17:30|||||||||1
1631247460000|2021-09-10 04:17:40|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|2
1631247470000|2021-09-10 04:17:50|4501.55|4500.95|4501.8|4501.2|4501.8|4501.2|4501.55|4500.95|15
1631247490000|2021-09-10 04:18:10|||||||||12
1631247520000|2021-09-10 04:18:40|||||||||2
1631247570000|2021-09-10 04:19:30|||||||||8
1631247600000|2021-09-10 04:20:00|||||||||12
1631247610000|2021-09-10 04:20:10|||||||||12
1631247630000|2021-09-10 04:20:30|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|61
1631247660000|2021-09-10 04:21:00|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|6
1631247670000|2021-09-10 04:21:10|4502.17|4501.57|4502.3|4501.7|4502.3|4501.7|4502.17|4501.57|4
1631247680000|2021-09-10 04:21:20|4502.55|4501.95|4502.55|4501.95|4502.55|4501.95|4502.55|4501.95|15
1631247690000|2021-09-10 04:21:30|||||||||3
1631247700000|2021-09-10 04:21:40|4502.42|4501.82|4502.3|4501.7|4502.55|4501.95|4502.3|4501.7|5
1631247710000|2021-09-10 04:21:50|||||||||1
1631247730000|2021-09-10 04:22:10|||||||||1
1631247780000|2021-09-10 04:23:00|4502.55|4501.95|4502.05|4501.45|4502.55|4501.95|4502.05|4501.45|25
1631247790000|2021-09-10 04:23:10|||||||||1
1631247800000|2021-09-10 04:23:20|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|7
1631247820000|2021-09-10 04:23:40|||||||||17
1631247830000|2021-09-10 04:23:50|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|5
1631247840000|2021-09-10 04:24:00|4502.3|4501.7|4502.05|4501.45|4502.3|4501.7|4502.05|4501.45|5
1631247870000|2021-09-10 04:24:30|4501.8|4501.2|4502.05|4501.45|4502.05|4501.45|4501.8|4501.2|9
1631247880000|2021-09-10 04:24:40|4501.92|4501.32|4501.8|4501.2|4501.92|4501.32|4501.8|4501.2|3
1631247900000|2021-09-10 04:25:00|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|8
1631247910000|2021-09-10 04:25:10|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4502.05|4501.45|17
1631247920000|2021-09-10 04:25:20|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|1
1631247930000|2021-09-10 04:25:30|4502.3|4501.7|4502.05|4501.45|4502.3|4501.7|4502.05|4501.45|103
1631247940000|2021-09-10 04:25:40|4502.17|4501.57|4502.05|4501.45|4502.3|4501.7|4502.05|4501.45|2
1631248000000|2021-09-10 04:26:40|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|4
1631248010000|2021-09-10 04:26:50|4502.05|4501.45|4501.8|4501.2|4502.05|4501.45|4501.8|4501.2|11
1631248040000|2021-09-10 04:27:20|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|19
1631248060000|2021-09-10 04:27:40|4501.67|4501.07|4501.55|4500.95|4501.8|4501.2|4501.55|4500.95|11
1631248070000|2021-09-10 04:27:50|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|5
1631248080000|2021-09-10 04:28:00|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|4501.55|4500.95|2
1631248110000|2021-09-10 04:28:30|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|3
1631248130000|2021-09-10 04:28:50|||||||||1
1631248140000|2021-09-10 04:29:00|4501.55|4500.95|4501.55|4500.95|4501.8|4501.2|4501.55|4500.95|9
1631248160000|2021-09-10 04:29:20|4501.8|4501.2|4501.55|4500.95|4501.8|4501.2|4501.55|4500.95|18
1631248170000|2021-09-10 04:29:30|4501.67|4501.07|4501.8|4501.2|4501.8|4501.2|4501.55|4500.95|31
1631248180000|2021-09-10 04:29:40|4501.92|4501.32|4501.8|4501.2|4501.92|4501.32|4501.8|4501.2|27
1631248190000|2021-09-10 04:29:50|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|9
1631248200000|2021-09-10 04:30:00|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|4501.8|4501.2|11
1631248210000|2021-09-10 04:30:10|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|10
1631248240000|2021-09-10 04:30:40|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|33
1631248250000|2021-09-10 04:30:50|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|4502.05|4501.45|9
1631248260000|2021-09-10 04:31:00|4502.17|4501.57|4502.3|4501.7|4502.3|4501.7|4502.17|4501.57|19
1631248290000|2021-09-10 04:31:30|4502.55|4501.95|4502.55|4501.95|4502.55|4501.95|4502.55|4501.95|28
1631248300000|2021-09-10 04:31:40|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|4502.3|4501.7|7
1631248320000|2021-09-10 04:32:00|4502.55|4501.95|4502.55|4501.95|4502.55|4501.95|4502.55|4501.95|6
1631248340000|2021-09-10 04:32:20|4502.42|4501.82|4502.3|4501.7|4502.42|4501.82|4502.3|4501.7|9
1631248350000|2021-09-10 04:32:30|4502.55|4501.95|4502.55|4501.95|4502.55|4501.95|4502.3|4501.7|13
1631248410000|2021-09-10 04:33:30|4502.42|4501.82|4502.42|4501.82|4502.42|4501.82|4502.3|4501.7|19
1631248420000|2021-09-10 04:33:40|4502.3|4501.7|4502.3|4501.7|4502.42|4501.82|4502.3|4501.7|3
1631248450000|2021-09-10 04:34:10|||||||||4
1631248460000|2021-09-10 04:34:20|4502.55|4501.95|4502.55|4501.95|4502.55|4501.95|4502.55|4501.95|7
1631248470000|2021-09-10 04:34:30|4502.8|4502.2|4503.05|4502.45|4503.05|4502.45|4502.8|4502.2|44
1631248480000|2021-09-10 04:34:40|4503.3|4502.7|4503.3|4502.7|4503.3|4502.7|4503.3|4502.7|24
1631248490000|2021-09-10 04:34:50|4503.55|4502.95|4503.3|4502.7|4503.55|4502.95|4503.3|4502.7|50
1631248500000|2021-09-10 04:35:00|4503.55|4502.95|4503.55|4502.95|4503.55|4502.95|4503.55|4502.95|105
1631248510000|2021-09-10 04:35:10|4503.67|4503.07|4503.8|4503.2|4503.8|4503.2|4503.67|4503.07|85
1631248520000|2021-09-10 04:35:20|4504.05|4503.45|4504.05|4503.45|4504.3|4503.7|4504.05|4503.45|82
1631248530000|2021-09-10 04:35:30|4504.3|4503.7|4504.05|4503.45|4504.3|4503.7|4504.05|4503.45|22
1631248540000|2021-09-10 04:35:40|4503.8|4503.2|4504.05|4503.45|4504.3|4503.7|4503.8|4503.2|49
1631248550000|2021-09-10 04:35:50|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|4504.05|4503.45|43
1631248570000|2021-09-10 04:36:10|4504.17|4503.57|4504.3|4503.7|4504.3|4503.7|4504.05|4503.45|65
1631248580000|2021-09-10 04:36:20|4504.55|4503.95|4504.3|4503.7|4504.55|4503.95|4504.3|4503.7|33
1631248590000|2021-09-10 04:36:30|||||||||352
1631248600000|2021-09-10 04:36:40|4504.55|4503.95|4504.3|4503.7|4504.55|4503.95|4504.3|4503.7|69
1631248610000|2021-09-10 04:36:50|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|27
1631248620000|2021-09-10 04:37:00|||||||||24
1631248630000|2021-09-10 04:37:10|||||||||3
1631248640000|2021-09-10 04:37:20|4504.67|4504.07|4504.55|4503.95|4504.67|4504.07|4504.55|4503.95|25
1631248650000|2021-09-10 04:37:30|4504.8|4504.2|4504.55|4503.95|4504.8|4504.2|4504.55|4503.95|18
1631248660000|2021-09-10 04:37:40|||||||||1
1631248670000|2021-09-10 04:37:50|||||||||3
1631248680000|2021-09-10 04:38:00|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|50
1631248690000|2021-09-10 04:38:10|4504.55|4503.95|4504.3|4503.7|4504.55|4503.95|4504.3|4503.7|54
1631248700000|2021-09-10 04:38:20|4504.55|4503.95|4504.8|4504.2|4504.8|4504.2|4504.55|4503.95|9
1631248710000|2021-09-10 04:38:30|4504.67|4504.07|4504.8|4504.2|4504.8|4504.2|4504.55|4503.95|16
1631248720000|2021-09-10 04:38:40|4505.8|4505.2|4505.05|4504.45|4505.8|4505.2|4505.05|4504.45|893
1631248730000|2021-09-10 04:38:50|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|59
1631248740000|2021-09-10 04:39:00|4505.05|4504.45|4504.8|4504.2|4505.05|4504.45|4504.8|4504.2|59
1631248760000|2021-09-10 04:39:20|4505.05|4504.45|4504.8|4504.2|4505.05|4504.45|4504.8|4504.2|88
1631248770000|2021-09-10 04:39:30|4505.05|4504.45|4505.3|4504.7|4505.3|4504.7|4505.05|4504.45|33
1631248810000|2021-09-10 04:40:10|||||||||15
1631248820000|2021-09-10 04:40:20|4505.42|4504.82|4505.55|4504.95|4505.55|4504.95|4505.3|4504.7|21
1631248830000|2021-09-10 04:40:30|4505.8|4505.2|4505.55|4504.95|4505.8|4505.2|4505.55|4504.95|17
1631248850000|2021-09-10 04:40:50|4505.3|4504.7|4506.05|4505.45|4506.05|4505.45|4505.3|4504.7|120
1631248860000|2021-09-10 04:41:00|||||||||4
1631248870000|2021-09-10 04:41:10|4506.3|4505.7|4506.55|4505.95|4506.55|4505.95|4506.3|4505.7|102
1631248880000|2021-09-10 04:41:20|||||||||32
1631248910000|2021-09-10 04:41:50|4506.3|4505.7|4506.55|4505.95|4506.55|4505.95|4506.3|4505.7|66
1631248920000|2021-09-10 04:42:00|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|17
1631248930000|2021-09-10 04:42:10|4506.05|4505.45|4505.8|4505.2|4506.05|4505.45|4505.8|4505.2|15
1631248940000|2021-09-10 04:42:20|||||||||14
1631248950000|2021-09-10 04:42:30|4505.55|4504.95|4505.3|4504.7|4505.55|4504.95|4505.3|4504.7|17
1631248960000|2021-09-10 04:42:40|4505.55|4504.95|4505.3|4504.7|4505.55|4504.95|4505.3|4504.7|49
1631248980000|2021-09-10 04:43:00|4505.42|4504.82|4505.3|4504.7|4505.42|4504.82|4505.3|4504.7|26
1631249000000|2021-09-10 04:43:20|||||||||5
1631249010000|2021-09-10 04:43:30|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|6
1631249030000|2021-09-10 04:43:50|||||||||4
1631249040000|2021-09-10 04:44:00|||||||||2
1631249050000|2021-09-10 04:44:10|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|8
1631249060000|2021-09-10 04:44:20|4504.67|4504.07|4504.67|4504.07|4504.67|4504.07|4504.67|4504.07|14
1631249070000|2021-09-10 04:44:30|4504.8|4504.2|4504.55|4503.95|4504.8|4504.2|4504.55|4503.95|5
1631249080000|2021-09-10 04:44:40|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|11
1631249090000|2021-09-10 04:44:50|||||||||2
1631249100000|2021-09-10 04:45:00|4505.05|4504.45|4505.3|4504.7|4505.3|4504.7|4505.05|4504.45|46
1631249110000|2021-09-10 04:45:10|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|8
1631249120000|2021-09-10 04:45:20|4505.3|4504.7|4505.05|4504.45|4505.3|4504.7|4505.05|4504.45|12
1631249130000|2021-09-10 04:45:30|4505.3|4504.7|4505.05|4504.45|4505.3|4504.7|4505.05|4504.45|6
1631249140000|2021-09-10 04:45:40|4505.17|4504.57|4505.3|4504.7|4505.3|4504.7|4505.05|4504.45|8
1631249160000|2021-09-10 04:46:00|||||||||9
1631249180000|2021-09-10 04:46:20|||||||||4
1631249190000|2021-09-10 04:46:30|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|19
1631249210000|2021-09-10 04:46:50|||||||||3
1631249220000|2021-09-10 04:47:00|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|83
1631249250000|2021-09-10 04:47:30|4506.17|4505.57|4506.05|4505.45|4506.17|4505.57|4506.05|4505.45|19
1631249320000|2021-09-10 04:48:40|||||||||4
1631249350000|2021-09-10 04:49:10|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|29
1631249360000|2021-09-10 04:49:20|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|28
1631249370000|2021-09-10 04:49:30|4505.67|4505.07|4505.55|4504.95|4505.8|4505.2|4505.55|4504.95|15
1631249390000|2021-09-10 04:49:50|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.55|4504.95|5
1631249400000|2021-09-10 04:50:00|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|5
1631249470000|2021-09-10 04:51:10|4505.8|4505.2|4505.55|4504.95|4505.8|4505.2|4505.55|4504.95|32
1631249480000|2021-09-10 04:51:20|||||||||2
1631249490000|2021-09-10 04:51:30|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|6
1631249500000|2021-09-10 04:51:40|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|11
1631249510000|2021-09-10 04:51:50|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|2
1631249570000|2021-09-10 04:52:50|4505.55|4504.95|4505.8|4505.2|4505.8|4505.2|4505.55|4504.95|33
1631249580000|2021-09-10 04:53:00|||||||||2
1631249590000|2021-09-10 04:53:10|4505.55|4504.95|4505.8|4505.2|4505.8|4505.2|4505.55|4504.95|19
1631249610000|2021-09-10 04:53:30|4505.67|4505.07|4505.8|4505.2|4505.8|4505.2|4505.55|4504.95|12
1631249620000|2021-09-10 04:53:40|4505.55|4504.95|4505.8|4505.2|4505.8|4505.2|4505.55|4504.95|26
1631249630000|2021-09-10 04:53:50|||||||||2
1631249640000|2021-09-10 04:54:00|||||||||5
1631249670000|2021-09-10 04:54:30|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4
1631249700000|2021-09-10 04:55:00|||||||||10
1631249740000|2021-09-10 04:55:40|||||||||1
1631249790000|2021-09-10 04:56:30|||||||||54
1631249800000|2021-09-10 04:56:40|||||||||2
1631249810000|2021-09-10 04:56:50|||||||||1
1631249820000|2021-09-10 04:57:00|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|11
1631249850000|2021-09-10 04:57:30|||||||||8
1631249860000|2021-09-10 04:57:40|||||||||17
1631249910000|2021-09-10 04:58:30|||||||||4
1631249940000|2021-09-10 04:59:00|||||||||1
1631249970000|2021-09-10 04:59:30|||||||||2
1631249980000|2021-09-10 04:59:40|||||||||8
1631249990000|2021-09-10 04:59:50|||||||||2
1631250000000|2021-09-10 05:00:00|4505.55|4504.95|4505.3|4504.7|4505.55|4504.95|4505.3|4504.7|66
1631250010000|2021-09-10 05:00:10|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|12
1631250020000|2021-09-10 05:00:20|4505.8|4505.2|4505.55|4504.95|4505.8|4505.2|4505.55|4504.95|15
1631250030000|2021-09-10 05:00:30|4505.8|4505.2|4505.05|4504.45|4505.8|4505.2|4505.05|4504.45|307
1631250040000|2021-09-10 05:00:40|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|4505.17|4504.57|28
1631250060000|2021-09-10 05:01:00|4505.55|4504.95|4505.67|4505.07|4505.8|4505.2|4505.55|4504.95|31
1631250070000|2021-09-10 05:01:10|4505.8|4505.2|4505.55|4504.95|4505.8|4505.2|4505.55|4504.95|1
1631250090000|2021-09-10 05:01:30|4505.8|4505.2|4505.55|4504.95|4505.8|4505.2|4505.55|4504.95|21
1631250120000|2021-09-10 05:02:00|4505.3|4504.7|4505.3|4504.7|4505.42|4504.82|4505.3|4504.7|7
1631250130000|2021-09-10 05:02:10|4505.42|4504.82|4505.55|4504.95|4505.55|4504.95|4505.3|4504.7|15
1631250140000|2021-09-10 05:02:20|||||||||17
1631250150000|2021-09-10 05:02:30|4505.8|4505.2|4505.55|4504.95|4505.8|4505.2|4505.55|4504.95|16
1631250160000|2021-09-10 05:02:40|||||||||12
1631250170000|2021-09-10 05:02:50|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|3
1631250200000|2021-09-10 05:03:20|||||||||11
1631250220000|2021-09-10 05:03:40|4505.67|4505.07|4505.8|4505.2|4505.8|4505.2|4505.55|4504.95|4
1631250230000|2021-09-10 05:03:50|4505.67|4505.07|4505.8|4505.2|4505.8|4505.2|4505.67|4505.07|3
1631250240000|2021-09-10 05:04:00|||||||||3
1631250250000|2021-09-10 05:04:10|4505.67|4505.07|4505.67|4505.07|4505.67|4505.07|4505.55|4504.95|5
1631250270000|2021-09-10 05:04:30|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|0
1631250300000|2021-09-10 05:05:00|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|83
1631250320000|2021-09-10 05:05:20|||||||||7
1631250330000|2021-09-10 05:05:30|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|72
1631250340000|2021-09-10 05:05:40|||||||||18
1631250350000|2021-09-10 05:05:50|4506.05|4505.45|4506.3|4505.7|4506.3|4505.7|4506.05|4505.45|36
1631250360000|2021-09-10 05:06:00|||||||||6
1631250370000|2021-09-10 05:06:10|||||||||1
1631250380000|2021-09-10 05:06:20|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|6
1631250390000|2021-09-10 05:06:30|4505.8|4505.2|4505.8|4505.2|4506.05|4505.45|4505.8|4505.2|23
1631250400000|2021-09-10 05:06:40|4505.92|4505.32|4506.05|4505.45|4506.05|4505.45|4505.8|4505.2|27
1631250420000|2021-09-10 05:07:00|4505.8|4505.2|4505.92|4505.32|4505.92|4505.32|4505.8|4505.2|13
1631250430000|2021-09-10 05:07:10|4506.05|4505.45|4505.8|4505.2|4506.05|4505.45|4505.8|4505.2|4
1631250440000|2021-09-10 05:07:20|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|0
1631250450000|2021-09-10 05:07:30|4505.92|4505.32|4505.8|4505.2|4505.92|4505.32|4505.8|4505.2|6
1631250460000|2021-09-10 05:07:40|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|18
1631250470000|2021-09-10 05:07:50|||||||||7
1631250480000|2021-09-10 05:08:00|||||||||4
1631250490000|2021-09-10 05:08:10|||||||||1
1631250530000|2021-09-10 05:08:50|||||||||11
1631250550000|2021-09-10 05:09:10|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|38
1631250560000|2021-09-10 05:09:20|4505.55|4504.95|4505.8|4505.2|4505.8|4505.2|4505.55|4504.95|6
1631250570000|2021-09-10 05:09:30|4505.67|4505.07|4505.8|4505.2|4505.8|4505.2|4505.55|4504.95|3
1631250580000|2021-09-10 05:09:40|4505.67|4505.07|4505.8|4505.2|4505.8|4505.2|4505.67|4505.07|1
1631250600000|2021-09-10 05:10:00|||||||||8
1631250610000|2021-09-10 05:10:10|||||||||2
1631250620000|2021-09-10 05:10:20|4505.92|4505.32|4506.05|4505.45|4506.3|4505.7|4505.92|4505.32|48
1631250630000|2021-09-10 05:10:30|4506.17|4505.57|4506.55|4505.95|4506.55|4505.95|4506.17|4505.57|19
1631250640000|2021-09-10 05:10:40|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|37
1631250660000|2021-09-10 05:11:00|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|9
1631250670000|2021-09-10 05:11:10|4506.3|4505.7|4506.55|4505.95|4506.55|4505.95|4506.3|4505.7|29
1631250680000|2021-09-10 05:11:20|4506.3|4505.7|4506.3|4505.7|4506.42|4505.82|4506.3|4505.7|2
1631250700000|2021-09-10 05:11:40|||||||||17
1631250710000|2021-09-10 05:11:50|||||||||6
1631250720000|2021-09-10 05:12:00|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|6
1631250730000|2021-09-10 05:12:10|||||||||9
1631250740000|2021-09-10 05:12:20|||||||||9
1631250750000|2021-09-10 05:12:30|||||||||3
1631250760000|2021-09-10 05:12:40|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|12
1631250770000|2021-09-10 05:12:50|||||||||2
1631250780000|2021-09-10 05:13:00|||||||||3
1631250790000|2021-09-10 05:13:10|||||||||2
1631250800000|2021-09-10 05:13:20|4507.05|4506.45|4507.55|4506.95|4507.55|4506.95|4507.05|4506.45|205
1631250810000|2021-09-10 05:13:30|||||||||8
1631250820000|2021-09-10 05:13:40|||||||||5
1631250830000|2021-09-10 05:13:50|4507.8|4507.2|4507.8|4507.2|4507.8|4507.2|4507.8|4507.2|20
1631250840000|2021-09-10 05:14:00|4507.67|4507.07|4507.55|4506.95|4507.8|4507.2|4507.55|4506.95|15
1631250860000|2021-09-10 05:14:20|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|18
1631250870000|2021-09-10 05:14:30|4507.55|4506.95|4507.8|4507.2|4507.8|4507.2|4507.55|4506.95|30
1631250880000|2021-09-10 05:14:40|4507.55|4506.95|4507.42|4506.82|4507.55|4506.95|4507.3|4506.7|26
1631250890000|2021-09-10 05:14:50|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|0
1631250900000|2021-09-10 05:15:00|4507.42|4506.82|4507.3|4506.7|4507.55|4506.95|4507.3|4506.7|39
1631250910000|2021-09-10 05:15:10|4507.55|4506.95|4507.3|4506.7|4507.55|4506.95|4507.3|4506.7|9
1631250920000|2021-09-10 05:15:20|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|3
1631250940000|2021-09-10 05:15:40|4507.3|4506.7|4507.05|4506.45|4507.3|4506.7|4507.05|4506.45|26
1631250950000|2021-09-10 05:15:50|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|47
1631250960000|2021-09-10 05:16:00|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|20
1631250970000|2021-09-10 05:16:10|||||||||4
1631250990000|2021-09-10 05:16:30|||||||||6
1631251000000|2021-09-10 05:16:40|4506.05|4505.45|4506.17|4505.57|4506.17|4505.57|4506.05|4505.45|12
1631251010000|2021-09-10 05:16:50|4506.05|4505.45|4506.05|4505.45|4506.3|4505.7|4506.05|4505.45|4
1631251020000|2021-09-10 05:17:00|||||||||10
1631251030000|2021-09-10 05:17:10|4505.8|4505.2|4506.05|4505.45|4506.05|4505.45|4505.8|4505.2|24
1631251040000|2021-09-10 05:17:20|4506.3|4505.7|4506.05|4505.45|4506.3|4505.7|4506.05|4505.45|21
1631251050000|2021-09-10 05:17:30|4506.17|4505.57|4506.05|4505.45|4506.3|4505.7|4506.05|4505.45|7
1631251060000|2021-09-10 05:17:40|4505.92|4505.32|4505.8|4505.2|4505.92|4505.32|4505.8|4505.2|6
1631251070000|2021-09-10 05:17:50|||||||||5
1631251080000|2021-09-10 05:18:00|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|11
1631251090000|2021-09-10 05:18:10|||||||||3
1631251100000|2021-09-10 05:18:20|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|16
1631251110000|2021-09-10 05:18:30|4505.05|4504.45|4505.05|4504.45|4505.17|4504.57|4505.05|4504.45|28
1631251120000|2021-09-10 05:18:40|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|2
1631251130000|2021-09-10 05:18:50|4505.05|4504.45|4505.3|4504.7|4505.3|4504.7|4505.05|4504.45|13
1631251140000|2021-09-10 05:19:00|4505.42|4504.82|4505.55|4504.95|4505.55|4504.95|4505.3|4504.7|18
1631251150000|2021-09-10 05:19:10|4505.42|4504.82|4505.3|4504.7|4505.42|4504.82|4505.3|4504.7|5
1631251160000|2021-09-10 05:19:20|4505.42|4504.82|4505.55|4504.95|4505.55|4504.95|4505.3|4504.7|4
1631251170000|2021-09-10 05:19:30|||||||||2
1631251180000|2021-09-10 05:19:40|4505.67|4505.07|4505.3|4504.7|4505.67|4505.07|4505.3|4504.7|14
1631251220000|2021-09-10 05:20:20|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|11
1631251230000|2021-09-10 05:20:30|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|5
1631251240000|2021-09-10 05:20:40|4505.55|4504.95|4505.3|4504.7|4505.55|4504.95|4505.3|4504.7|6
1631251250000|2021-09-10 05:20:50|4505.55|4504.95|4505.3|4504.7|4505.55|4504.95|4505.3|4504.7|6
1631251260000|2021-09-10 05:21:00|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.3|4504.7|18
1631251270000|2021-09-10 05:21:10|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|3
1631251280000|2021-09-10 05:21:20|||||||||3
1631251290000|2021-09-10 05:21:30|||||||||1
1631251300000|2021-09-10 05:21:40|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|9
1631251320000|2021-09-10 05:22:00|4505.42|4504.82|4505.55|4504.95|4505.55|4504.95|4505.42|4504.82|2
1631251330000|2021-09-10 05:22:10|||||||||3
1631251350000|2021-09-10 05:22:30|4505.67|4505.07|4505.8|4505.2|4505.8|4505.2|4505.67|4505.07|11
1631251360000|2021-09-10 05:22:40|||||||||7
1631251380000|2021-09-10 05:23:00|4505.92|4505.32|4506.05|4505.45|4506.05|4505.45|4505.8|4505.2|21
1631251390000|2021-09-10 05:23:10|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|4506.05|4505.45|16
1631251400000|2021-09-10 05:23:20|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|1
1631251410000|2021-09-10 05:23:30|||||||||1
1631251420000|2021-09-10 05:23:40|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|7
1631251430000|2021-09-10 05:23:50|4506.05|4505.45|4506.3|4505.7|4506.3|4505.7|4506.05|4505.45|5
1631251440000|2021-09-10 05:24:00|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4
1631251450000|2021-09-10 05:24:10|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|4506.55|4505.95|15
1631251460000|2021-09-10 05:24:20|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|1
1631251490000|2021-09-10 05:24:50|||||||||8
1631251500000|2021-09-10 05:25:00|4506.8|4506.2|4506.55|4505.95|4506.8|4506.2|4506.55|4505.95|14
1631251510000|2021-09-10 05:25:10|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|1
1631251520000|2021-09-10 05:25:20|4506.92|4506.32|4507.05|4506.45|4507.05|4506.45|4506.92|4506.32|12
1631251530000|2021-09-10 05:25:30|||||||||1
1631251540000|2021-09-10 05:25:40|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|8
1631251550000|2021-09-10 05:25:50|||||||||1
1631251560000|2021-09-10 05:26:00|4507.55|4506.95|4507.55|4506.95|4507.55|4506.95|4507.55|4506.95|16
1631251570000|2021-09-10 05:26:10|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|15
1631251600000|2021-09-10 05:26:40|4507.55|4506.95|4507.55|4506.95|4507.55|4506.95|4507.55|4506.95|40
1631251610000|2021-09-10 05:26:50|4507.42|4506.82|4507.55|4506.95|4507.55|4506.95|4507.3|4506.7|10
1631251620000|2021-09-10 05:27:00|4507.3|4506.7|4507.55|4506.95|4507.55|4506.95|4507.3|4506.7|8
1631251640000|2021-09-10 05:27:20|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|6
1631251650000|2021-09-10 05:27:30|4507.55|4506.95|4507.3|4506.7|4507.55|4506.95|4507.3|4506.7|23
1631251660000|2021-09-10 05:27:40|4507.55|4506.95|4507.55|4506.95|4507.55|4506.95|4507.55|4506.95|1
1631251670000|2021-09-10 05:27:50|||||||||16
1631251680000|2021-09-10 05:28:00|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|19
1631251690000|2021-09-10 05:28:10|4507.55|4506.95|4507.3|4506.7|4507.55|4506.95|4507.3|4506.7|7
1631251700000|2021-09-10 05:28:20|||||||||5
1631251710000|2021-09-10 05:28:30|4507.55|4506.95|4507.3|4506.7|4507.55|4506.95|4507.3|4506.7|53
1631251720000|2021-09-10 05:28:40|||||||||29
1631251730000|2021-09-10 05:28:50|4507.17|4506.57|4507.3|4506.7|4507.3|4506.7|4507.17|4506.57|21
1631251740000|2021-09-10 05:29:00|||||||||3
1631251750000|2021-09-10 05:29:10|4507.55|4506.95|4507.3|4506.7|4507.55|4506.95|4507.3|4506.7|4
1631251760000|2021-09-10 05:29:20|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|1
1631251800000|2021-09-10 05:30:00|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|4507.05|4506.45|14
1631251810000|2021-09-10 05:30:10|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|12
1631251840000|2021-09-10 05:30:40|||||||||3
1631251860000|2021-09-10 05:31:00|||||||||1
1631251870000|2021-09-10 05:31:10|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|14
1631251880000|2021-09-10 05:31:20|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|20
1631251920000|2021-09-10 05:32:00|4506.92|4506.32|4507.05|4506.45|4507.05|4506.45|4506.92|4506.32|7
1631251940000|2021-09-10 05:32:20|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|686
1631251950000|2021-09-10 05:32:30|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|18
1631251960000|2021-09-10 05:32:40|4507.3|4506.7|4507.05|4506.45|4507.3|4506.7|4507.05|4506.45|25
1631251970000|2021-09-10 05:32:50|4507.17|4506.57|4507.05|4506.45|4507.17|4506.57|4507.05|4506.45|4
1631251980000|2021-09-10 05:33:00|4506.92|4506.32|4507.05|4506.45|4507.05|4506.45|4506.92|4506.32|9
1631252000000|2021-09-10 05:33:20|||||||||1
1631252010000|2021-09-10 05:33:30|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|7
1631252020000|2021-09-10 05:33:40|4506.92|4506.32|4506.8|4506.2|4506.92|4506.32|4506.8|4506.2|25
1631252030000|2021-09-10 05:33:50|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|3
1631252040000|2021-09-10 05:34:00|||||||||2
1631252050000|2021-09-10 05:34:10|||||||||1
1631252060000|2021-09-10 05:34:20|||||||||10
1631252070000|2021-09-10 05:34:30|||||||||8
1631252090000|2021-09-10 05:34:50|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|11
1631252100000|2021-09-10 05:35:00|||||||||9
1631252120000|2021-09-10 05:35:20|4507.42|4506.82|4507.3|4506.7|4507.42|4506.82|4507.3|4506.7|19
1631252130000|2021-09-10 05:35:30|4507.42|4506.82|4507.55|4506.95|4507.55|4506.95|4507.42|4506.82|27
1631252140000|2021-09-10 05:35:40|4507.8|4507.2|4507.8|4507.2|4508.05|4507.45|4507.8|4507.2|78
1631252150000|2021-09-10 05:35:50|4507.55|4506.95|4507.55|4506.95|4507.55|4506.95|4507.55|4506.95|13
1631252160000|2021-09-10 05:36:00|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|1
1631252170000|2021-09-10 05:36:10|4507.05|4506.45|4506.8|4506.2|4507.05|4506.45|4506.8|4506.2|9
1631252180000|2021-09-10 05:36:20|4506.92|4506.32|4507.05|4506.45|4507.05|4506.45|4506.92|4506.32|20
1631252190000|2021-09-10 05:36:30|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|4
1631252200000|2021-09-10 05:36:40|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|4506.8|4506.2|24
1631252210000|2021-09-10 05:36:50|4506.92|4506.32|4507.05|4506.45|4507.05|4506.45|4506.8|4506.2|6
1631252220000|2021-09-10 05:37:00|||||||||3
1631252230000|2021-09-10 05:37:10|4506.92|4506.32|4506.8|4506.2|4507.05|4506.45|4506.8|4506.2|7
1631252240000|2021-09-10 05:37:20|4507.05|4506.45|4506.8|4506.2|4507.05|4506.45|4506.8|4506.2|11
1631252250000|2021-09-10 05:37:30|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|15
1631252260000|2021-09-10 05:37:40|||||||||12
1631252270000|2021-09-10 05:37:50|||||||||11
1631252280000|2021-09-10 05:38:00|4506.67|4506.07|4506.55|4505.95|4506.8|4506.2|4506.55|4505.95|11
1631252290000|2021-09-10 05:38:10|4506.67|4506.07|4506.55|4505.95|4506.67|4506.07|4506.55|4505.95|6
1631252300000|2021-09-10 05:38:20|4506.67|4506.07|4506.67|4506.07|4506.67|4506.07|4506.67|4506.07|3
1631252310000|2021-09-10 05:38:30|4506.55|4505.95|4506.8|4506.2|4506.8|4506.2|4506.55|4505.95|18
1631252320000|2021-09-10 05:38:40|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|2
1631252330000|2021-09-10 05:38:50|||||||||7
1631252340000|2021-09-10 05:39:00|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|4
1631252350000|2021-09-10 05:39:10|||||||||1
1631252360000|2021-09-10 05:39:20|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|11
1631252370000|2021-09-10 05:39:30|||||||||1
1631252380000|2021-09-10 05:39:40|||||||||1
1631252390000|2021-09-10 05:39:50|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|21
1631252400000|2021-09-10 05:40:00|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|20
1631252410000|2021-09-10 05:40:10|4507.55|4506.95|4507.55|4506.95|4507.55|4506.95|4507.55|4506.95|53
1631252420000|2021-09-10 05:40:20|4507.8|4507.2|4507.55|4506.95|4507.8|4507.2|4507.55|4506.95|38
1631252430000|2021-09-10 05:40:30|||||||||8
1631252440000|2021-09-10 05:40:40|4507.3|4506.7|4507.3|4506.7|4507.55|4506.95|4507.3|4506.7|9
1631252450000|2021-09-10 05:40:50|4507.55|4506.95|4507.3|4506.7|4507.55|4506.95|4507.3|4506.7|9
1631252460000|2021-09-10 05:41:00|4507.42|4506.82|4507.55|4506.95|4507.55|4506.95|4507.42|4506.82|286
1631252470000|2021-09-10 05:41:10|||||||||3
1631252480000|2021-09-10 05:41:20|||||||||1
1631252500000|2021-09-10 05:41:40|||||||||1
1631252510000|2021-09-10 05:41:50|||||||||1
1631252530000|2021-09-10 05:42:10|||||||||1
1631252540000|2021-09-10 05:42:20|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|6
1631252560000|2021-09-10 05:42:40|4507.55|4506.95|4507.3|4506.7|4507.55|4506.95|4507.3|4506.7|21
1631252570000|2021-09-10 05:42:50|||||||||2
1631252580000|2021-09-10 05:43:00|4507.17|4506.57|4507.3|4506.7|4507.3|4506.7|4507.17|4506.57|3
1631252590000|2021-09-10 05:43:10|||||||||1
1631252600000|2021-09-10 05:43:20|4507.17|4506.57|4507.05|4506.45|4507.17|4506.57|4507.05|4506.45|6
1631252620000|2021-09-10 05:43:40|||||||||4
1631252630000|2021-09-10 05:43:50|4506.8|4506.2|4506.55|4505.95|4506.8|4506.2|4506.55|4505.95|38
1631252650000|2021-09-10 05:44:10|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|27
1631252660000|2021-09-10 05:44:20|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|12
1631252670000|2021-09-10 05:44:30|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|22
1631252680000|2021-09-10 05:44:40|4505.67|4505.07|4505.8|4505.2|4505.8|4505.2|4505.67|4505.07|16
1631252690000|2021-09-10 05:44:50|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|1003
1631252700000|2021-09-10 05:45:00|||||||||504
1631252710000|2021-09-10 05:45:10|||||||||37
1631252720000|2021-09-10 05:45:20|4505.3|4504.7|4505.42|4504.82|4505.55|4504.95|4505.3|4504.7|52
1631252730000|2021-09-10 05:45:30|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|12
1631252740000|2021-09-10 05:45:40|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|60
1631252750000|2021-09-10 05:45:50|||||||||36
1631252760000|2021-09-10 05:46:00|||||||||1
1631252770000|2021-09-10 05:46:10|||||||||8
1631252780000|2021-09-10 05:46:20|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|28
1631252800000|2021-09-10 05:46:40|||||||||34
1631252810000|2021-09-10 05:46:50|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|20
1631252820000|2021-09-10 05:47:00|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|5
1631252830000|2021-09-10 05:47:10|||||||||3
1631252840000|2021-09-10 05:47:20|||||||||4
1631252850000|2021-09-10 05:47:30|4504.55|4503.95|4504.3|4503.7|4504.55|4503.95|4504.3|4503.7|36
1631252860000|2021-09-10 05:47:40|4504.05|4503.45|4504.05|4503.45|4504.05|4503.45|4504.05|4503.45|21
1631252870000|2021-09-10 05:47:50|4503.8|4503.2|4503.8|4503.2|4503.8|4503.2|4503.8|4503.2|49
1631252880000|2021-09-10 05:48:00|||||||||17
1631252900000|2021-09-10 05:48:20|||||||||58
1631252920000|2021-09-10 05:48:40|||||||||4
1631252940000|2021-09-10 05:49:00|||||||||49
1631252950000|2021-09-10 05:49:10|||||||||6
1631252960000|2021-09-10 05:49:20|4504.05|4503.45|4504.55|4503.95|4504.55|4503.95|4504.05|4503.45|104
1631252980000|2021-09-10 05:49:40|||||||||8
1631252990000|2021-09-10 05:49:50|||||||||5
1631253000000|2021-09-10 05:50:00|4504.42|4503.82|4504.3|4503.7|4504.42|4503.82|4504.3|4503.7|11
1631253020000|2021-09-10 05:50:20|4504.55|4503.95|4504.8|4504.2|4504.8|4504.2|4504.55|4503.95|25
1631253030000|2021-09-10 05:50:30|4504.55|4503.95|4504.8|4504.2|4504.8|4504.2|4504.55|4503.95|24
1631253040000|2021-09-10 05:50:40|4504.55|4503.95|4504.8|4504.2|4504.8|4504.2|4504.55|4503.95|15
1631253060000|2021-09-10 05:51:00|||||||||1
1631253070000|2021-09-10 05:51:10|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|4504.92|4504.32|28
1631253080000|2021-09-10 05:51:20|||||||||2
1631253090000|2021-09-10 05:51:30|||||||||5
1631253100000|2021-09-10 05:51:40|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|12
1631253130000|2021-09-10 05:52:10|||||||||8
1631253140000|2021-09-10 05:52:20|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|3
1631253150000|2021-09-10 05:52:30|||||||||5
1631253160000|2021-09-10 05:52:40|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|40
1631253180000|2021-09-10 05:53:00|4505.05|4504.45|4504.8|4504.2|4505.05|4504.45|4504.8|4504.2|16
1631253190000|2021-09-10 05:53:10|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|7
1631253200000|2021-09-10 05:53:20|||||||||5
1631253210000|2021-09-10 05:53:30|4505.3|4504.7|4505.05|4504.45|4505.3|4504.7|4505.05|4504.45|48
1631253230000|2021-09-10 05:53:50|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|53
1631253240000|2021-09-10 05:54:00|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|23
1631253250000|2021-09-10 05:54:10|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|48
1631253260000|2021-09-10 05:54:20|||||||||8
1631253270000|2021-09-10 05:54:30|||||||||28
1631253280000|2021-09-10 05:54:40|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|9
1631253290000|2021-09-10 05:54:50|4505.55|4504.95|4505.8|4505.2|4505.8|4505.2|4505.55|4504.95|17
1631253300000|2021-09-10 05:55:00|||||||||5
1631253310000|2021-09-10 05:55:10|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|38
1631253320000|2021-09-10 05:55:20|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|23
1631253330000|2021-09-10 05:55:30|4505.67|4505.07|4505.55|4504.95|4505.8|4505.2|4505.55|4504.95|5
1631253340000|2021-09-10 05:55:40|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.55|4504.95|33
1631253350000|2021-09-10 05:55:50|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|20
1631253360000|2021-09-10 05:56:00|||||||||6
1631253370000|2021-09-10 05:56:10|||||||||8
1631253380000|2021-09-10 05:56:20|||||||||32
1631253390000|2021-09-10 05:56:30|4506.3|4505.7|4506.05|4505.45|4506.3|4505.7|4506.05|4505.45|84
1631253400000|2021-09-10 05:56:40|4506.3|4505.7|4506.05|4505.45|4506.3|4505.7|4506.05|4505.45|60
1631253410000|2021-09-10 05:56:50|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|24
1631253420000|2021-09-10 05:57:00|||||||||2
1631253430000|2021-09-10 05:57:10|4506.05|4505.45|4505.8|4505.2|4506.05|4505.45|4505.8|4505.2|27
1631253440000|2021-09-10 05:57:20|4506.05|4505.45|4505.8|4505.2|4506.05|4505.45|4505.8|4505.2|30
1631253460000|2021-09-10 05:57:40|4506.05|4505.45|4505.8|4505.2|4506.05|4505.45|4505.8|4505.2|51
1631253470000|2021-09-10 05:57:50|4506.3|4505.7|4506.05|4505.45|4506.3|4505.7|4506.05|4505.45|82
1631253480000|2021-09-10 05:58:00|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|54
1631253490000|2021-09-10 05:58:10|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|3
1631253500000|2021-09-10 05:58:20|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|34
1631253510000|2021-09-10 05:58:30|||||||||17
1631253520000|2021-09-10 05:58:40|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|21
1631253530000|2021-09-10 05:58:50|4506.42|4505.82|4506.55|4505.95|4506.55|4505.95|4506.42|4505.82|5
1631253540000|2021-09-10 05:59:00|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|100
1631253550000|2021-09-10 05:59:10|4506.55|4505.95|4506.8|4506.2|4506.8|4506.2|4506.55|4505.95|35
1631253560000|2021-09-10 05:59:20|4506.55|4505.95|4506.3|4505.7|4506.55|4505.95|4506.3|4505.7|29
1631253570000|2021-09-10 05:59:30|||||||||8
1631253580000|2021-09-10 05:59:40|||||||||36
1631253590000|2021-09-10 05:59:50|||||||||2
1631253600000|2021-09-10 06:00:00|4506.55|4505.95|4506.8|4506.2|4507.05|4506.45|4506.55|4505.95|121
1631253610000|2021-09-10 06:00:10|||||||||5
1631253620000|2021-09-10 06:00:20|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|11
1631253630000|2021-09-10 06:00:30|4506.3|4505.7|4505.8|4505.2|4506.3|4505.7|4505.8|4505.2|11
1631253640000|2021-09-10 06:00:40|||||||||30
1631253650000|2021-09-10 06:00:50|4506.05|4505.45|4506.05|4505.45|4506.3|4505.7|4506.05|4505.45|58
1631253660000|2021-09-10 06:01:00|4506.17|4505.57|4506.3|4505.7|4506.3|4505.7|4506.17|4505.57|16
1631253670000|2021-09-10 06:01:10|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|12
1631253680000|2021-09-10 06:01:20|4505.92|4505.32|4506.3|4505.7|4506.3|4505.7|4505.92|4505.32|49
1631253690000|2021-09-10 06:01:30|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|17
1631253700000|2021-09-10 06:01:40|4505.92|4505.32|4506.05|4505.45|4506.05|4505.45|4505.8|4505.2|91
1631253710000|2021-09-10 06:01:50|||||||||2
1631253720000|2021-09-10 06:02:00|4505.8|4505.2|4505.8|4505.2|4506.05|4505.45|4505.8|4505.2|18
1631253730000|2021-09-10 06:02:10|4506.05|4505.45|4505.8|4505.2|4506.05|4505.45|4505.8|4505.2|18
1631253740000|2021-09-10 06:02:20|4506.05|4505.45|4506.55|4505.95|4506.55|4505.95|4506.05|4505.45|59
1631253750000|2021-09-10 06:02:30|||||||||6
1631253760000|2021-09-10 06:02:40|4506.3|4505.7|4506.3|4505.7|4506.55|4505.95|4506.3|4505.7|19
1631253770000|2021-09-10 06:02:50|4506.05|4505.45|4505.8|4505.2|4506.05|4505.45|4505.8|4505.2|27
1631253780000|2021-09-10 06:03:00|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|28
1631253790000|2021-09-10 06:03:10|4506.55|4505.95|4506.3|4505.7|4506.55|4505.95|4506.3|4505.7|60
1631253800000|2021-09-10 06:03:20|4506.55|4505.95|4506.8|4506.2|4506.8|4506.2|4506.3|4505.7|100
1631253810000|2021-09-10 06:03:30|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|33
1631253820000|2021-09-10 06:03:40|4506.8|4506.2|4506.3|4505.7|4506.8|4506.2|4506.3|4505.7|76
1631253830000|2021-09-10 06:03:50|4506.55|4505.95|4506.3|4505.7|4506.55|4505.95|4506.3|4505.7|88
1631253840000|2021-09-10 06:04:00|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|40
1631253850000|2021-09-10 06:04:10|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|13
1631253860000|2021-09-10 06:04:20|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|23
1631253880000|2021-09-10 06:04:40|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|4506.67|4506.07|21
1631253890000|2021-09-10 06:04:50|||||||||35
1631253900000|2021-09-10 06:05:00|||||||||4
1631253910000|2021-09-10 06:05:10|||||||||19
1631253920000|2021-09-10 06:05:20|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|71
1631253930000|2021-09-10 06:05:30|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|13
1631253950000|2021-09-10 06:05:50|||||||||6
1631253960000|2021-09-10 06:06:00|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|25
1631253970000|2021-09-10 06:06:10|4505.8|4505.2|4505.55|4504.95|4505.8|4505.2|4505.55|4504.95|26
1631253980000|2021-09-10 06:06:20|||||||||7
1631253990000|2021-09-10 06:06:30|4505.8|4505.2|4505.55|4504.95|4505.8|4505.2|4505.55|4504.95|97
1631254000000|2021-09-10 06:06:40|4505.8|4505.2|4505.55|4504.95|4505.8|4505.2|4505.55|4504.95|28
1631254010000|2021-09-10 06:06:50|||||||||4
1631254020000|2021-09-10 06:07:00|||||||||14
1631254030000|2021-09-10 06:07:10|4505.67|4505.07|4505.55|4504.95|4505.8|4505.2|4505.55|4504.95|27
1631254040000|2021-09-10 06:07:20|4505.3|4504.7|4505.05|4504.45|4505.3|4504.7|4505.05|4504.45|68
1631254050000|2021-09-10 06:07:30|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|7
1631254060000|2021-09-10 06:07:40|4505.05|4504.45|4505.3|4504.7|4505.3|4504.7|4505.05|4504.45|41
1631254070000|2021-09-10 06:07:50|4505.17|4504.57|4505.05|4504.45|4505.17|4504.57|4505.05|4504.45|6
1631254080000|2021-09-10 06:08:00|4505.17|4504.57|4505.05|4504.45|4505.3|4504.7|4505.05|4504.45|10
1631254090000|2021-09-10 06:08:10|||||||||8
1631254100000|2021-09-10 06:08:20|||||||||1
1631254110000|2021-09-10 06:08:30|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|20
1631254120000|2021-09-10 06:08:40|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|8
1631254130000|2021-09-10 06:08:50|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|9
1631254140000|2021-09-10 06:09:00|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|5
1631254150000|2021-09-10 06:09:10|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|12
1631254160000|2021-09-10 06:09:20|4505.05|4504.45|4504.8|4504.2|4505.3|4504.7|4504.8|4504.2|47
1631254170000|2021-09-10 06:09:30|4505.05|4504.45|4505.3|4504.7|4505.3|4504.7|4505.05|4504.45|12
1631254180000|2021-09-10 06:09:40|4505.05|4504.45|4504.8|4504.2|4505.05|4504.45|4504.8|4504.2|13
1631254190000|2021-09-10 06:09:50|||||||||13
1631254200000|2021-09-10 06:10:00|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|45
1631254210000|2021-09-10 06:10:10|4504.05|4503.45|4504.55|4503.95|4504.55|4503.95|4504.05|4503.45|39
1631254220000|2021-09-10 06:10:20|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|17
1631254230000|2021-09-10 06:10:30|4504.17|4503.57|4504.3|4503.7|4504.3|4503.7|4504.17|4503.57|22
1631254240000|2021-09-10 06:10:40|||||||||8
1631254250000|2021-09-10 06:10:50|4504.05|4503.45|4504.3|4503.7|4504.3|4503.7|4504.05|4503.45|23
1631254260000|2021-09-10 06:11:00|4504.42|4503.82|4504.3|4503.7|4504.55|4503.95|4504.3|4503.7|18
1631254270000|2021-09-10 06:11:10|||||||||11
1631254280000|2021-09-10 06:11:20|4504.42|4503.82|4504.3|4503.7|4504.42|4503.82|4504.3|4503.7|17
1631254290000|2021-09-10 06:11:30|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|4504.3|4503.7|14
1631254300000|2021-09-10 06:11:40|4504.3|4503.7|4504.55|4503.95|4504.55|4503.95|4504.3|4503.7|13
1631254310000|2021-09-10 06:11:50|4504.42|4503.82|4504.55|4503.95|4504.55|4503.95|4504.42|4503.82|22
1631254320000|2021-09-10 06:12:00|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.55|4503.95|41
1631254330000|2021-09-10 06:12:10|4505.05|4504.45|4504.8|4504.2|4505.05|4504.45|4504.8|4504.2|15
1631254340000|2021-09-10 06:12:20|4504.55|4503.95|4504.8|4504.2|4504.8|4504.2|4504.55|4503.95|20
1631254360000|2021-09-10 06:12:40|4504.55|4503.95|4504.8|4504.2|4504.8|4504.2|4504.55|4503.95|12
1631254370000|2021-09-10 06:12:50|4504.55|4503.95|4504.55|4503.95|4504.67|4504.07|4504.55|4503.95|3
1631254380000|2021-09-10 06:13:00|4504.3|4503.7|4504.55|4503.95|4504.55|4503.95|4504.3|4503.7|18
1631254390000|2021-09-10 06:13:10|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|9
1631254400000|2021-09-10 06:13:20|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|15
1631254410000|2021-09-10 06:13:30|||||||||2
1631254430000|2021-09-10 06:13:50|||||||||10
1631254440000|2021-09-10 06:14:00|4504.8|4504.2|4505.05|4504.45|4505.3|4504.7|4504.8|4504.2|120
1631254450000|2021-09-10 06:14:10|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|39
1631254460000|2021-09-10 06:14:20|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|26
1631254470000|2021-09-10 06:14:30|4504.8|4504.2|4504.8|4504.2|4505.05|4504.45|4504.8|4504.2|24
1631254490000|2021-09-10 06:14:50|4504.92|4504.32|4504.8|4504.2|4504.92|4504.32|4504.8|4504.2|10
1631254500000|2021-09-10 06:15:00|||||||||18
1631254510000|2021-09-10 06:15:10|4504.3|4503.7|4504.55|4503.95|4504.55|4503.95|4504.3|4503.7|62
1631254520000|2021-09-10 06:15:20|||||||||10
1631254530000|2021-09-10 06:15:30|4504.67|4504.07|4504.55|4503.95|4504.8|4504.2|4504.55|4503.95|22
1631254550000|2021-09-10 06:15:50|4504.3|4503.7|4504.42|4503.82|4504.55|4503.95|4504.3|4503.7|72
1631254560000|2021-09-10 06:16:00|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|6
1631254580000|2021-09-10 06:16:20|||||||||5
1631254590000|2021-09-10 06:16:30|||||||||31
1631254600000|2021-09-10 06:16:40|4504.3|4503.7|4504.3|4503.7|4504.42|4503.82|4504.3|4503.7|10
1631254610000|2021-09-10 06:16:50|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|16
1631254620000|2021-09-10 06:17:00|||||||||3
1631254630000|2021-09-10 06:17:10|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|18
1631254640000|2021-09-10 06:17:20|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|21
1631254650000|2021-09-10 06:17:30|||||||||2
1631254660000|2021-09-10 06:17:40|4504.8|4504.2|4505.05|4504.45|4505.05|4504.45|4504.8|4504.2|22
1631254670000|2021-09-10 06:17:50|||||||||6
1631254680000|2021-09-10 06:18:00|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|24
1631254690000|2021-09-10 06:18:10|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|34
1631254700000|2021-09-10 06:18:20|||||||||8
1631254710000|2021-09-10 06:18:30|4506.05|4505.45|4506.05|4505.45|4506.3|4505.7|4506.05|4505.45|46
1631254720000|2021-09-10 06:18:40|||||||||1
1631254730000|2021-09-10 06:18:50|4505.8|4505.2|4505.92|4505.32|4506.05|4505.45|4505.8|4505.2|18
1631254740000|2021-09-10 06:19:00|4505.8|4505.2|4506.3|4505.7|4506.3|4505.7|4505.8|4505.2|25
1631254750000|2021-09-10 06:19:10|||||||||40
1631254760000|2021-09-10 06:19:20|4506.55|4505.95|4506.05|4505.45|4506.55|4505.95|4506.05|4505.45|43
1631254770000|2021-09-10 06:19:30|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|17
1631254780000|2021-09-10 06:19:40|4505.67|4505.07|4505.55|4504.95|4505.67|4505.07|4505.55|4504.95|44
1631254800000|2021-09-10 06:20:00|4505.3|4504.7|4505.55|4504.95|4505.55|4504.95|4505.3|4504.7|29
1631254810000|2021-09-10 06:20:10|4505.42|4504.82|4505.3|4504.7|4505.42|4504.82|4505.3|4504.7|11
1631254820000|2021-09-10 06:20:20|||||||||2
1631254830000|2021-09-10 06:20:30|||||||||4
1631254840000|2021-09-10 06:20:40|||||||||10
1631254850000|2021-09-10 06:20:50|4505.55|4504.95|4505.3|4504.7|4505.55|4504.95|4505.05|4504.45|61
1631254860000|2021-09-10 06:21:00|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|10
1631254870000|2021-09-10 06:21:10|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|10
1631254880000|2021-09-10 06:21:20|4505.05|4504.45|4504.8|4504.2|4505.05|4504.45|4504.8|4504.2|14
1631254890000|2021-09-10 06:21:30|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|18
1631254900000|2021-09-10 06:21:40|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|13
1631254920000|2021-09-10 06:22:00|||||||||6
1631254930000|2021-09-10 06:22:10|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|13
1631254940000|2021-09-10 06:22:20|||||||||5
1631254950000|2021-09-10 06:22:30|||||||||1
1631254960000|2021-09-10 06:22:40|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|11
1631254970000|2021-09-10 06:22:50|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|25
1631254980000|2021-09-10 06:23:00|||||||||1
1631254990000|2021-09-10 06:23:10|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|49
1631255000000|2021-09-10 06:23:20|||||||||1
1631255010000|2021-09-10 06:23:30|||||||||10
1631255020000|2021-09-10 06:23:40|4504.05|4503.45|4504.05|4503.45|4504.05|4503.45|4504.05|4503.45|9
1631255040000|2021-09-10 06:24:00|4503.8|4503.2|4504.05|4503.45|4504.3|4503.7|4503.8|4503.2|70
1631255050000|2021-09-10 06:24:10|||||||||2
1631255060000|2021-09-10 06:24:20|||||||||27
1631255070000|2021-09-10 06:24:30|4503.8|4503.2|4503.8|4503.2|4503.8|4503.2|4503.8|4503.2|10
1631255080000|2021-09-10 06:24:40|4504.05|4503.45|4504.05|4503.45|4504.05|4503.45|4503.92|4503.32|25
1631255090000|2021-09-10 06:24:50|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|15
1631255100000|2021-09-10 06:25:00|4504.05|4503.45|4504.3|4503.7|4504.3|4503.7|4504.05|4503.45|38
1631255110000|2021-09-10 06:25:10|||||||||3
1631255120000|2021-09-10 06:25:20|||||||||1
1631255130000|2021-09-10 06:25:30|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|8
1631255140000|2021-09-10 06:25:40|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|7
1631255150000|2021-09-10 06:25:50|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|27
1631255160000|2021-09-10 06:26:00|||||||||5
1631255170000|2021-09-10 06:26:10|4504.8|4504.2|4504.55|4503.95|4504.8|4504.2|4504.55|4503.95|14
1631255180000|2021-09-10 06:26:20|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|15
1631255190000|2021-09-10 06:26:30|4504.42|4503.82|4504.3|4503.7|4504.55|4503.95|4504.3|4503.7|12
1631255200000|2021-09-10 06:26:40|4504.05|4503.45|4504.3|4503.7|4504.3|4503.7|4504.05|4503.45|10
1631255210000|2021-09-10 06:26:50|||||||||5
1631255220000|2021-09-10 06:27:00|4504.17|4503.57|4504.3|4503.7|4504.3|4503.7|4504.05|4503.45|10
1631255230000|2021-09-10 06:27:10|4504.05|4503.45|4504.3|4503.7|4504.3|4503.7|4504.05|4503.45|17
1631255240000|2021-09-10 06:27:20|4504.05|4503.45|4504.05|4503.45|4504.05|4503.45|4504.05|4503.45|0
1631255250000|2021-09-10 06:27:30|4504.17|4503.57|4504.05|4503.45|4504.17|4503.57|4503.8|4503.2|62
1631255260000|2021-09-10 06:27:40|4503.8|4503.2|4504.05|4503.45|4504.05|4503.45|4503.8|4503.2|18
1631255270000|2021-09-10 06:27:50|||||||||1
1631255280000|2021-09-10 06:28:00|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|17
1631255290000|2021-09-10 06:28:10|4504.05|4503.45|4504.05|4503.45|4504.3|4503.7|4504.05|4503.45|45
1631255300000|2021-09-10 06:28:20|4503.8|4503.2|4504.05|4503.45|4504.05|4503.45|4503.8|4503.2|13
1631255310000|2021-09-10 06:28:30|4503.92|4503.32|4504.05|4503.45|4504.05|4503.45|4503.92|4503.32|1
1631255320000|2021-09-10 06:28:40|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|14
1631255330000|2021-09-10 06:28:50|||||||||2
1631255340000|2021-09-10 06:29:00|4504.8|4504.2|4504.67|4504.07|4504.8|4504.2|4504.55|4503.95|48
1631255350000|2021-09-10 06:29:10|4504.55|4503.95|4504.55|4503.95|4504.8|4504.2|4504.55|4503.95|11
1631255370000|2021-09-10 06:29:30|||||||||16
1631255380000|2021-09-10 06:29:40|4504.67|4504.07|4504.55|4503.95|4504.67|4504.07|4504.55|4503.95|11
1631255390000|2021-09-10 06:29:50|||||||||1
1631255400000|2021-09-10 06:30:00|4504.8|4504.2|4504.92|4504.32|4505.05|4504.45|4504.8|4504.2|54
1631255410000|2021-09-10 06:30:10|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|2
1631255420000|2021-09-10 06:30:20|||||||||11
1631255430000|2021-09-10 06:30:30|4505.17|4504.57|4505.17|4504.57|4505.17|4504.57|4505.17|4504.57|10
1631255440000|2021-09-10 06:30:40|4505.05|4504.45|4505.05|4504.45|4505.17|4504.57|4505.05|4504.45|0
1631255450000|2021-09-10 06:30:50|||||||||11
1631255470000|2021-09-10 06:31:10|4504.8|4504.2|4505.05|4504.45|4505.05|4504.45|4504.8|4504.2|15
1631255480000|2021-09-10 06:31:20|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|6
1631255490000|2021-09-10 06:31:30|4505.05|4504.45|4504.8|4504.2|4505.05|4504.45|4504.8|4504.2|13
1631255500000|2021-09-10 06:31:40|4504.92|4504.32|4505.05|4504.45|4505.05|4504.45|4504.8|4504.2|12
1631255510000|2021-09-10 06:31:50|||||||||1
1631255520000|2021-09-10 06:32:00|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|21
1631255540000|2021-09-10 06:32:20|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|43
1631255560000|2021-09-10 06:32:40|4505.42|4504.82|4505.3|4504.7|4505.42|4504.82|4505.3|4504.7|34
1631255570000|2021-09-10 06:32:50|||||||||34
1631255580000|2021-09-10 06:33:00|||||||||4
1631255590000|2021-09-10 06:33:10|||||||||26
1631255610000|2021-09-10 06:33:30|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|8
1631255620000|2021-09-10 06:33:40|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|7
1631255630000|2021-09-10 06:33:50|4504.67|4504.07|4504.8|4504.2|4504.8|4504.2|4504.67|4504.07|33
1631255640000|2021-09-10 06:34:00|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|4
1631255650000|2021-09-10 06:34:10|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|22
1631255660000|2021-09-10 06:34:20|4504.55|4503.95|4504.8|4504.2|4504.8|4504.2|4504.55|4503.95|12
1631255680000|2021-09-10 06:34:40|4504.67|4504.07|4504.8|4504.2|4504.8|4504.2|4504.67|4504.07|6
1631255690000|2021-09-10 06:34:50|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|1
1631255700000|2021-09-10 06:35:00|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|16
1631255710000|2021-09-10 06:35:10|||||||||6
1631255720000|2021-09-10 06:35:20|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|9
1631255730000|2021-09-10 06:35:30|4505.3|4504.7|4505.05|4504.45|4505.3|4504.7|4505.05|4504.45|6
1631255750000|2021-09-10 06:35:50|4504.8|4504.2|4504.8|4504.2|4505.05|4504.45|4504.8|4504.2|12
1631255770000|2021-09-10 06:36:10|||||||||5
1631255790000|2021-09-10 06:36:30|||||||||23
1631255800000|2021-09-10 06:36:40|4504.55|4503.95|4504.3|4503.7|4504.55|4503.95|4504.3|4503.7|16
1631255810000|2021-09-10 06:36:50|||||||||3
1631255820000|2021-09-10 06:37:00|||||||||7
1631255830000|2021-09-10 06:37:10|4504.05|4503.45|4504.05|4503.45|4504.17|4503.57|4504.05|4503.45|10
1631255840000|2021-09-10 06:37:20|4504.3|4503.7|4504.3|4503.7|4504.55|4503.95|4504.3|4503.7|8
1631255850000|2021-09-10 06:37:30|4504.55|4503.95|4504.3|4503.7|4504.55|4503.95|4504.3|4503.7|16
1631255860000|2021-09-10 06:37:40|4504.05|4503.45|4504.05|4503.45|4504.17|4503.57|4504.05|4503.45|8
1631255870000|2021-09-10 06:37:50|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|4504.05|4503.45|10
1631255880000|2021-09-10 06:38:00|||||||||1
1631255890000|2021-09-10 06:38:10|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|40
1631255900000|2021-09-10 06:38:20|||||||||2
1631255910000|2021-09-10 06:38:30|4504.42|4503.82|4504.3|4503.7|4504.55|4503.95|4504.3|4503.7|14
1631255920000|2021-09-10 06:38:40|4504.55|4503.95|4504.3|4503.7|4504.55|4503.95|4504.3|4503.7|9
1631255940000|2021-09-10 06:39:00|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|11
1631255950000|2021-09-10 06:39:10|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|6
1631255960000|2021-09-10 06:39:20|4503.8|4503.2|4504.05|4503.45|4504.05|4503.45|4503.8|4503.2|43
1631255970000|2021-09-10 06:39:30|4503.8|4503.2|4503.8|4503.2|4504.05|4503.45|4503.8|4503.2|13
1631255980000|2021-09-10 06:39:40|4503.55|4502.95|4503.55|4502.95|4503.55|4502.95|4503.55|4502.95|18
1631255990000|2021-09-10 06:39:50|4503.67|4503.07|4503.67|4503.07|4503.67|4503.07|4503.55|4502.95|42
1631256000000|2021-09-10 06:40:00|4503.55|4502.95|4503.55|4502.95|4503.67|4503.07|4503.55|4502.95|2
1631256010000|2021-09-10 06:40:10|4503.67|4503.07|4503.55|4502.95|4503.67|4503.07|4503.55|4502.95|8
1631256020000|2021-09-10 06:40:20|4503.8|4503.2|4503.8|4503.2|4503.8|4503.2|4503.55|4502.95|22
1631256030000|2021-09-10 06:40:30|||||||||20
1631256040000|2021-09-10 06:40:40|4503.67|4503.07|4504.05|4503.45|4504.05|4503.45|4503.55|4502.95|70
1631256050000|2021-09-10 06:40:50|4503.92|4503.32|4503.8|4503.2|4504.05|4503.45|4503.8|4503.2|19
1631256060000|2021-09-10 06:41:00|||||||||24
1631256070000|2021-09-10 06:41:10|||||||||12
1631256080000|2021-09-10 06:41:20|||||||||1
1631256090000|2021-09-10 06:41:30|4503.55|4502.95|4503.55|4502.95|4503.55|4502.95|4503.55|4502.95|13
1631256100000|2021-09-10 06:41:40|4503.8|4503.2|4503.8|4503.2|4503.8|4503.2|4503.8|4503.2|19
1631256120000|2021-09-10 06:42:00|4503.55|4502.95|4503.3|4502.7|4503.55|4502.95|4503.3|4502.7|266
1631256130000|2021-09-10 06:42:10|||||||||101
1631256140000|2021-09-10 06:42:20|4503.42|4502.82|4503.55|4502.95|4503.55|4502.95|4503.42|4502.82|93
1631256160000|2021-09-10 06:42:40|4503.3|4502.7|4503.3|4502.7|4503.3|4502.7|4503.3|4502.7|10
1631256170000|2021-09-10 06:42:50|||||||||13
1631256180000|2021-09-10 06:43:00|||||||||3
1631256190000|2021-09-10 06:43:10|4503.05|4502.45|4503.05|4502.45|4503.05|4502.45|4503.05|4502.45|62
1631256200000|2021-09-10 06:43:20|4503.3|4502.7|4503.3|4502.7|4503.3|4502.7|4503.3|4502.7|19
1631256210000|2021-09-10 06:43:30|4503.55|4502.95|4503.55|4502.95|4503.55|4502.95|4503.55|4502.95|25
1631256220000|2021-09-10 06:43:40|4503.8|4503.2|4503.55|4502.95|4503.8|4503.2|4503.55|4502.95|22
1631256230000|2021-09-10 06:43:50|4503.67|4503.07|4503.55|4502.95|4503.8|4503.2|4503.55|4502.95|9
1631256240000|2021-09-10 06:44:00|4503.67|4503.07|4503.55|4502.95|4503.67|4503.07|4503.55|4502.95|9
1631256250000|2021-09-10 06:44:10|4503.67|4503.07|4503.8|4503.2|4503.8|4503.2|4503.55|4502.95|16
1631256270000|2021-09-10 06:44:30|4503.55|4502.95|4503.55|4502.95|4503.55|4502.95|4503.3|4502.7|23
1631256280000|2021-09-10 06:44:40|||||||||1
1631256290000|2021-09-10 06:44:50|||||||||6
1631256300000|2021-09-10 06:45:00|4503.67|4503.07|4503.55|4502.95|4503.8|4503.2|4503.55|4502.95|24
1631256310000|2021-09-10 06:45:10|4503.8|4503.2|4503.55|4502.95|4503.8|4503.2|4503.55|4502.95|32
1631256320000|2021-09-10 06:45:20|4503.8|4503.2|4503.8|4503.2|4503.8|4503.2|4503.8|4503.2|1
1631256330000|2021-09-10 06:45:30|4504.05|4503.45|4504.05|4503.45|4504.05|4503.45|4503.8|4503.2|24
1631256340000|2021-09-10 06:45:40|||||||||1
1631256350000|2021-09-10 06:45:50|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|11
1631256360000|2021-09-10 06:46:00|4504.05|4503.45|4504.05|4503.45|4504.05|4503.45|4504.05|4503.45|22
1631256370000|2021-09-10 06:46:10|||||||||6
1631256390000|2021-09-10 06:46:30|||||||||12
1631256400000|2021-09-10 06:46:40|||||||||1
1631256410000|2021-09-10 06:46:50|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|4504.3|4503.7|19
1631256430000|2021-09-10 06:47:10|||||||||7
1631256440000|2021-09-10 06:47:20|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|4504.55|4503.95|58
1631256450000|2021-09-10 06:47:30|4504.8|4504.2|4504.55|4503.95|4504.8|4504.2|4504.55|4503.95|65
1631256460000|2021-09-10 06:47:40|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|37
1631256470000|2021-09-10 06:47:50|4504.55|4503.95|4504.8|4504.2|4504.8|4504.2|4504.55|4503.95|20
1631256480000|2021-09-10 06:48:00|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|4505.05|4504.45|23
1631256490000|2021-09-10 06:48:10|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|58
1631256500000|2021-09-10 06:48:20|||||||||111
1631256510000|2021-09-10 06:48:30|||||||||1
1631256520000|2021-09-10 06:48:40|4505.55|4504.95|4505.3|4504.7|4505.55|4504.95|4505.3|4504.7|42
1631256530000|2021-09-10 06:48:50|4505.05|4504.45|4505.55|4504.95|4505.55|4504.95|4505.05|4504.45|40
1631256540000|2021-09-10 06:49:00|4505.8|4505.2|4506.05|4505.45|4506.05|4505.45|4505.8|4505.2|53
1631256550000|2021-09-10 06:49:10|4506.17|4505.57|4506.3|4505.7|4506.3|4505.7|4506.05|4505.45|49
1631256560000|2021-09-10 06:49:20|||||||||47
1631256570000|2021-09-10 06:49:30|4506.05|4505.45|4506.55|4505.95|4506.55|4505.95|4506.05|4505.45|101
1631256580000|2021-09-10 06:49:40|4506.67|4506.07|4506.55|4505.95|4506.67|4506.07|4506.55|4505.95|12
1631256590000|2021-09-10 06:49:50|4506.67|4506.07|4506.55|4505.95|4506.8|4506.2|4506.55|4505.95|26
1631256600000|2021-09-10 06:50:00|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|45
1631256610000|2021-09-10 06:50:10|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|4507.05|4506.45|53
1631256620000|2021-09-10 06:50:20|4507.3|4506.7|4506.8|4506.2|4507.3|4506.7|4506.8|4506.2|56
1631256630000|2021-09-10 06:50:30|||||||||16
1631256640000|2021-09-10 06:50:40|||||||||3
1631256650000|2021-09-10 06:50:50|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|27
1631256660000|2021-09-10 06:51:00|||||||||1
1631256670000|2021-09-10 06:51:10|4506.3|4505.7|4506.05|4505.45|4506.3|4505.7|4506.05|4505.45|95
1631256680000|2021-09-10 06:51:20|||||||||6
1631256700000|2021-09-10 06:51:40|4505.92|4505.32|4506.05|4505.45|4506.05|4505.45|4505.92|4505.32|10
1631256710000|2021-09-10 06:51:50|||||||||7
1631256730000|2021-09-10 06:52:10|4505.8|4505.2|4505.8|4505.2|4505.92|4505.32|4505.8|4505.2|3
1631256740000|2021-09-10 06:52:20|||||||||5
1631256750000|2021-09-10 06:52:30|||||||||9
1631256760000|2021-09-10 06:52:40|4505.67|4505.07|4505.8|4505.2|4505.8|4505.2|4505.55|4504.95|33
1631256780000|2021-09-10 06:53:00|||||||||7
1631256790000|2021-09-10 06:53:10|4505.55|4504.95|4505.55|4504.95|4505.67|4505.07|4505.55|4504.95|40
1631256800000|2021-09-10 06:53:20|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|7
1631256810000|2021-09-10 06:53:30|||||||||4
1631256820000|2021-09-10 06:53:40|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|15
1631256830000|2021-09-10 06:53:50|||||||||7
1631256840000|2021-09-10 06:54:00|4505.67|4505.07|4505.55|4504.95|4505.67|4505.07|4505.55|4504.95|12
1631256860000|2021-09-10 06:54:20|||||||||23
1631256870000|2021-09-10 06:54:30|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|36
1631256880000|2021-09-10 06:54:40|||||||||40
1631256890000|2021-09-10 06:54:50|4505.55|4504.95|4505.55|4504.95|4505.55|4504.95|4505.3|4504.7|17
1631256900000|2021-09-10 06:55:00|||||||||12
1631256910000|2021-09-10 06:55:10|||||||||1
1631256920000|2021-09-10 06:55:20|||||||||13
1631256930000|2021-09-10 06:55:30|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|8
1631256940000|2021-09-10 06:55:40|||||||||1
1631256950000|2021-09-10 06:55:50|4505.92|4505.32|4505.92|4505.32|4505.92|4505.32|4505.92|4505.32|14
1631256960000|2021-09-10 06:56:00|4505.8|4505.2|4506.05|4505.45|4506.05|4505.45|4505.8|4505.2|4
1631256970000|2021-09-10 06:56:10|4506.17|4505.57|4506.3|4505.7|4506.3|4505.7|4506.17|4505.57|10
1631256980000|2021-09-10 06:56:20|4506.55|4505.95|4506.42|4505.82|4506.55|4505.95|4506.42|4505.82|11
1631256990000|2021-09-10 06:56:30|4506.55|4505.95|4506.05|4505.45|4506.55|4505.95|4506.05|4505.45|19
1631257000000|2021-09-10 06:56:40|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|22
1631257020000|2021-09-10 06:57:00|||||||||6
1631257030000|2021-09-10 06:57:10|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|9
1631257040000|2021-09-10 06:57:20|4505.92|4505.32|4506.05|4505.45|4506.05|4505.45|4505.92|4505.32|12
1631257050000|2021-09-10 06:57:30|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|4505.8|4505.2|6
1631257060000|2021-09-10 06:57:40|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|4506.05|4505.45|1
1631257070000|2021-09-10 06:57:50|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|4506.3|4505.7|18
1631257080000|2021-09-10 06:58:00|||||||||16
1631257090000|2021-09-10 06:58:10|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|47
1631257100000|2021-09-10 06:58:20|4506.8|4506.2|4506.8|4506.2|4507.05|4506.45|4506.8|4506.2|43
1631257110000|2021-09-10 06:58:30|||||||||13
1631257120000|2021-09-10 06:58:40|4507.05|4506.45|4506.8|4506.2|4507.05|4506.45|4506.8|4506.2|31
1631257130000|2021-09-10 06:58:50|||||||||20
1631257140000|2021-09-10 06:59:00|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|30
1631257150000|2021-09-10 06:59:10|4506.8|4506.2|4506.55|4505.95|4506.8|4506.2|4506.55|4505.95|33
1631257160000|2021-09-10 06:59:20|4506.8|4506.2|4506.55|4505.95|4506.8|4506.2|4506.55|4505.95|67
1631257170000|2021-09-10 06:59:30|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|19
1631257180000|2021-09-10 06:59:40|4506.55|4505.95|4506.55|4505.95|4506.55|4505.95|4506.3|4505.7|79
1631257190000|2021-09-10 06:59:50|4506.8|4506.2|4506.55|4505.95|4506.8|4506.2|4506.55|4505.95|52
1631257200000|2021-09-10 07:00:00|4506.05|4505.45|4504.8|4504.2|4506.05|4505.45|4504.55|4503.95|492
1631257210000|2021-09-10 07:00:10|4505.05|4504.45|4505.05|4504.45|4505.55|4504.95|4504.8|4504.2|263
1631257220000|2021-09-10 07:00:20|4504.8|4504.2|4504.05|4503.45|4505.17|4504.57|4503.92|4503.32|386
1631257230000|2021-09-10 07:00:30|4504.3|4503.7|4503.8|4503.2|4504.3|4503.7|4503.8|4503.2|119
1631257240000|2021-09-10 07:00:40|4504.05|4503.45|4504.05|4503.45|4504.3|4503.7|4504.05|4503.45|86
1631257250000|2021-09-10 07:00:50|4503.8|4503.2|4503.8|4503.2|4504.05|4503.45|4503.55|4502.95|123
1631257260000|2021-09-10 07:01:00|4504.05|4503.45|4503.8|4503.2|4504.05|4503.45|4503.55|4502.95|162
1631257270000|2021-09-10 07:01:10|4504.05|4503.45|4503.8|4503.2|4504.05|4503.45|4503.55|4502.95|76
1631257280000|2021-09-10 07:01:20|4503.55|4502.95|4503.55|4502.95|4503.55|4502.95|4503.3|4502.7|162
1631257290000|2021-09-10 07:01:30|4503.3|4502.7|4503.55|4502.95|4503.55|4502.95|4503.3|4502.7|54
1631257300000|2021-09-10 07:01:40|4503.3|4502.7|4503.55|4502.95|4503.55|4502.95|4503.05|4502.45|154
1631257310000|2021-09-10 07:01:50|4503.8|4503.2|4504.55|4503.95|4504.8|4504.2|4503.55|4502.95|127
1631257320000|2021-09-10 07:02:00|4505.05|4504.45|4506.3|4505.7|4506.55|4505.95|4505.05|4504.45|94
1631257330000|2021-09-10 07:02:10|4506.42|4505.82|4506.55|4505.95|4506.8|4506.2|4506.3|4505.7|81
1631257340000|2021-09-10 07:02:20|4506.67|4506.07|4507.05|4506.45|4507.3|4506.7|4506.67|4506.07|104
1631257350000|2021-09-10 07:02:30|4506.8|4506.2|4507.42|4506.82|4507.55|4506.95|4506.8|4506.2|92
1631257360000|2021-09-10 07:02:40|4507.55|4506.95|4508.05|4507.45|4508.05|4507.45|4507.3|4506.7|98
1631257370000|2021-09-10 07:02:50|4507.92|4507.32|4508.05|4507.45|4508.3|4507.7|4507.8|4507.2|97
1631257380000|2021-09-10 07:03:00|4508.3|4507.7|4508.05|4507.45|4508.3|4507.7|4507.8|4507.2|67
1631257390000|2021-09-10 07:03:10|4507.8|4507.2|4507.8|4507.2|4508.05|4507.45|4507.8|4507.2|51
1631257400000|2021-09-10 07:03:20|4507.55|4506.95|4507.55|4506.95|4507.8|4507.2|4507.3|4506.7|69
1631257410000|2021-09-10 07:03:30|4507.3|4506.7|4506.8|4506.2|4507.55|4506.95|4506.8|4506.2|40
1631257420000|2021-09-10 07:03:40|4507.05|4506.45|4506.8|4506.2|4507.05|4506.45|4506.8|4506.2|103
1631257430000|2021-09-10 07:03:50|4506.55|4505.95|4506.3|4505.7|4506.55|4505.95|4506.3|4505.7|35
1631257440000|2021-09-10 07:04:00|4506.05|4505.45|4505.05|4504.45|4506.3|4505.7|4505.05|4504.45|140
1631257450000|2021-09-10 07:04:10|4504.8|4504.2|4504.8|4504.2|4505.05|4504.45|4504.55|4503.95|140
1631257460000|2021-09-10 07:04:20|4504.92|4504.32|4505.05|4504.45|4505.05|4504.45|4504.8|4504.2|38
1631257470000|2021-09-10 07:04:30|4504.8|4504.2|4505.05|4504.45|4505.05|4504.45|4504.8|4504.2|608
1631257480000|2021-09-10 07:04:40|4504.8|4504.2|4504.8|4504.2|4505.05|4504.45|4504.55|4503.95|72
1631257490000|2021-09-10 07:04:50|4505.05|4504.45|4504.8|4504.2|4505.05|4504.45|4504.8|4504.2|29
1631257500000|2021-09-10 07:05:00|4504.55|4503.95|4504.55|4503.95|4504.8|4504.2|4504.55|4503.95|39
1631257510000|2021-09-10 07:05:10|4504.67|4504.07|4504.3|4503.7|4504.67|4504.07|4504.05|4503.45|73
1631257520000|2021-09-10 07:05:20|4504.05|4503.45|4504.8|4504.2|4504.8|4504.2|4504.05|4503.45|90
1631257530000|2021-09-10 07:05:30|4504.67|4504.07|4505.55|4504.95|4505.8|4505.2|4504.55|4503.95|182
1631257540000|2021-09-10 07:05:40|4505.3|4504.7|4504.55|4503.95|4505.3|4504.7|4504.55|4503.95|60
1631257550000|2021-09-10 07:05:50|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.3|4503.7|19
1631257560000|2021-09-10 07:06:00|4504.55|4503.95|4505.55|4504.95|4505.55|4504.95|4504.55|4503.95|61
1631257570000|2021-09-10 07:06:10|4505.8|4505.2|4505.55|4504.95|4506.05|4505.45|4505.55|4504.95|204
1631257580000|2021-09-10 07:06:20|4505.3|4504.7|4505.55|4504.95|4505.8|4505.2|4505.05|4504.45|39
1631257590000|2021-09-10 07:06:30|4505.3|4504.7|4505.55|4504.95|4505.8|4505.2|4505.3|4504.7|26
1631257600000|2021-09-10 07:06:40|4505.3|4504.7|4505.55|4504.95|4505.8|4505.2|4505.3|4504.7|26
1631257610000|2021-09-10 07:06:50|4505.3|4504.7|4505.05|4504.45|4505.55|4504.95|4504.8|4504.2|52
1631257620000|2021-09-10 07:07:00|4504.92|4504.32|4506.05|4505.45|4506.05|4505.45|4504.92|4504.32|89
1631257630000|2021-09-10 07:07:10|4505.8|4505.2|4505.8|4505.2|4506.05|4505.45|4505.8|4505.2|45
1631257640000|2021-09-10 07:07:20|4506.05|4505.45|4504.8|4504.2|4506.05|4505.45|4504.8|4504.2|57
1631257650000|2021-09-10 07:07:30|4504.92|4504.32|4505.05|4504.45|4505.05|4504.45|4504.92|4504.32|20
1631257660000|2021-09-10 07:07:40|4504.8|4504.2|4504.55|4503.95|4504.8|4504.2|4504.55|4503.95|105
1631257670000|2021-09-10 07:07:50|4504.3|4503.7|4503.8|4503.2|4504.3|4503.7|4503.55|4502.95|108
1631257680000|2021-09-10 07:08:00|4503.55|4502.95|4504.3|4503.7|4504.55|4503.95|4503.55|4502.95|36
1631257690000|2021-09-10 07:08:10|4504.17|4503.57|4504.3|4503.7|4504.55|4503.95|4504.17|4503.57|32
1631257700000|2021-09-10 07:08:20|4504.42|4503.82|4504.8|4504.2|4504.8|4504.2|4504.3|4503.7|77
1631257710000|2021-09-10 07:08:30|4505.05|4504.45|4504.8|4504.2|4505.05|4504.45|4504.8|4504.2|66
1631257720000|2021-09-10 07:08:40|4505.05|4504.45|4505.3|4504.7|4505.3|4504.7|4505.05|4504.45|69
1631257730000|2021-09-10 07:08:50|4505.05|4504.45|4505.3|4504.7|4505.3|4504.7|4505.05|4504.45|62
1631257740000|2021-09-10 07:09:00|4505.05|4504.45|4505.3|4504.7|4505.3|4504.7|4504.92|4504.32|73
1631257750000|2021-09-10 07:09:10|4505.55|4504.95|4505.3|4504.7|4505.55|4504.95|4505.3|4504.7|117
1631257760000|2021-09-10 07:09:20|4505.55|4504.95|4504.3|4503.7|4505.55|4504.95|4504.05|4503.45|181
1631257770000|2021-09-10 07:09:30|4504.05|4503.45|4504.3|4503.7|4504.3|4503.7|4504.05|4503.45|29
1631257780000|2021-09-10 07:09:40|4504.8|4504.2|4504.8|4504.2|4504.8|4504.2|4504.55|4503.95|41
1631257790000|2021-09-10 07:09:50|4504.55|4503.95|4503.8|4503.2|4504.55|4503.95|4503.8|4503.2|45
1631257800000|2021-09-10 07:10:00|4504.05|4503.45|4504.8|4504.2|4505.3|4504.7|4503.8|4503.2|95
1631257810000|2021-09-10 07:10:10|4504.55|4503.95|4504.8|4504.2|4505.05|4504.45|4504.3|4503.7|80
1631257820000|2021-09-10 07:10:20|4504.67|4504.07|4504.8|4504.2|4505.05|4504.45|4504.42|4503.82|17
1631257830000|2021-09-10 07:10:30|4505.05|4504.45|4505.3|4504.7|4505.55|4504.95|4505.05|4504.45|47
1631257840000|2021-09-10 07:10:40|4505.55|4504.95|4505.3|4504.7|4505.55|4504.95|4505.3|4504.7|17
1631257850000|2021-09-10 07:10:50|4505.55|4504.95|4505.8|4505.2|4505.8|4505.2|4505.3|4504.7|28
1631257860000|2021-09-10 07:11:00|4505.67|4505.07|4505.3|4504.7|4505.8|4505.2|4505.3|4504.7|34
1631257870000|2021-09-10 07:11:10|4505.05|4504.45|4505.05|4504.45|4505.3|4504.7|4505.05|4504.45|27
1631257880000|2021-09-10 07:11:20|4505.3|4504.7|4506.3|4505.7|4506.3|4505.7|4505.05|4504.45|72
1631257890000|2021-09-10 07:11:30|4506.55|4505.95|4506.3|4505.7|4506.55|4505.95|4506.05|4505.45|65
1631257900000|2021-09-10 07:11:40|4506.05|4505.45|4505.8|4505.2|4506.05|4505.45|4505.55|4504.95|62
1631257910000|2021-09-10 07:11:50|4505.92|4505.32|4505.8|4505.2|4506.05|4505.45|4505.8|4505.2|20
1631257920000|2021-09-10 07:12:00|4505.55|4504.95|4505.8|4505.2|4505.8|4505.2|4505.55|4504.95|145
1631257930000|2021-09-10 07:12:10|4506.05|4505.45|4505.8|4505.2|4506.05|4505.45|4505.8|4505.2|49
1631257940000|2021-09-10 07:12:20|4506.05|4505.45|4505.05|4504.45|4506.05|4505.45|4505.05|4504.45|94
1631257950000|2021-09-10 07:12:30|4505.3|4504.7|4505.3|4504.7|4505.55|4504.95|4505.05|4504.45|36
1631257960000|2021-09-10 07:12:40|4505.55|4504.95|4506.05|4505.45|4506.05|4505.45|4505.55|4504.95|31
1631257970000|2021-09-10 07:12:50|4505.8|4505.2|4506.92|4506.32|4506.92|4506.32|4505.8|4505.2|43
1631257980000|2021-09-10 07:13:00|4506.8|4506.2|4506.3|4505.7|4507.05|4506.45|4506.3|4505.7|46
1631257990000|2021-09-10 07:13:10|4506.42|4505.82|4506.55|4505.95|4506.55|4505.95|4506.3|4505.7|15
1631258000000|2021-09-10 07:13:20|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|4506.8|4506.2|27
1631258010000|2021-09-10 07:13:30|4506.55|4505.95|4506.8|4506.2|4506.8|4506.2|4506.55|4505.95|15
1631258020000|2021-09-10 07:13:40|4506.92|4506.32|4507.3|4506.7|4507.3|4506.7|4506.8|4506.2|36
1631258030000|2021-09-10 07:13:50|4507.55|4506.95|4507.67|4507.07|4507.8|4507.2|4507.55|4506.95|153
1631258040000|2021-09-10 07:14:00|4507.8|4507.2|4507.05|4506.45|4507.8|4507.2|4506.8|4506.2|36
1631258050000|2021-09-10 07:14:10|4507.3|4506.7|4507.55|4506.95|4507.55|4506.95|4507.05|4506.45|62
1631258060000|2021-09-10 07:14:20|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|4507.05|4506.45|56
1631258070000|2021-09-10 07:14:30|4507.05|4506.45|4506.8|4506.2|4507.3|4506.7|4506.8|4506.2|26
1631258080000|2021-09-10 07:14:40|4506.55|4505.95|4507.17|4506.57|4507.17|4506.57|4506.55|4505.95|19
1631258090000|2021-09-10 07:14:50|4507.05|4506.45|4506.8|4506.2|4507.3|4506.7|4506.8|4506.2|12
1631258100000|2021-09-10 07:15:00|4506.55|4505.95|4506.8|4506.2|4506.8|4506.2|4506.3|4505.7|79
1631258110000|2021-09-10 07:15:10|4507.05|4506.45|4506.8|4506.2|4507.05|4506.45|4506.55|4505.95|12
1631258120000|2021-09-10 07:15:20|4506.55|4505.95|4505.8|4505.2|4506.8|4506.2|4505.55|4504.95|59
1631258130000|2021-09-10 07:15:30|4505.55|4504.95|4506.05|4505.45|4506.3|4505.7|4505.55|4504.95|29
1631258140000|2021-09-10 07:15:40|4505.92|4505.32|4506.8|4506.2|4506.8|4506.2|4505.8|4505.2|42
1631258150000|2021-09-10 07:15:50|4506.55|4505.95|4507.05|4506.45|4507.05|4506.45|4506.55|4505.95|32
1631258160000|2021-09-10 07:16:00|4506.8|4506.2|4507.3|4506.7|4507.3|4506.7|4506.8|4506.2|19
1631258170000|2021-09-10 07:16:10|4507.05|4506.45|4506.8|4506.2|4507.55|4506.95|4506.8|4506.2|28
1631258180000|2021-09-10 07:16:20|4506.92|4506.32|4507.55|4506.95|4507.55|4506.95|4506.92|4506.32|22
1631258190000|2021-09-10 07:16:30|4507.3|4506.7|4507.05|4506.45|4507.42|4506.82|4506.8|4506.2|28
1631258200000|2021-09-10 07:16:40|4507.17|4506.57|4507.3|4506.7|4507.3|4506.7|4507.05|4506.45|10
1631258210000|2021-09-10 07:16:50|4507.17|4506.57|4507.3|4506.7|4507.3|4506.7|4507.05|4506.45|21
1631258220000|2021-09-10 07:17:00|4507.05|4506.45|4507.3|4506.7|4507.3|4506.7|4507.05|4506.45|17
1631258230000|2021-09-10 07:17:10|4507.05|4506.45|4507.55|4506.95|4507.55|4506.95|4507.05|4506.45|16
1631258240000|2021-09-10 07:17:20|4507.3|4506.7|4507.55|4506.95|4507.55|4506.95|4507.3|4506.7|9
1631258250000|2021-09-10 07:17:30|||||||||2
1631258260000|2021-09-10 07:17:40|4507.8|4507.2|4507.67|4507.07|4507.8|4507.2|4507.55|4506.95|13
1631258270000|2021-09-10 07:17:50|4507.8|4507.2|4507.55|4506.95|4507.8|4507.2|4507.55|4506.95|13
1631258280000|2021-09-10 07:18:00|4508.05|4507.45|4508.05|4507.45|4508.05|4507.45|4508.05|4507.45|81
1631258290000|2021-09-10 07:18:10|4507.8|4507.2|4507.55|4506.95|4507.8|4507.2|4507.55|4506.95|22
1631258300000|2021-09-10 07:18:20|4507.3|4506.7|4507.3|4506.7|4507.55|4506.95|4507.3|4506.7|40
1631258310000|2021-09-10 07:18:30|||||||||42
1631258320000|2021-09-10 07:18:40|4507.55|4506.95|4507.3|4506.7|4507.55|4506.95|4507.05|4506.45|23
1631258330000|2021-09-10 07:18:50|4507.05|4506.45|4506.8|4506.2|4507.3|4506.7|4506.8|4506.2|15
1631258340000|2021-09-10 07:19:00|4506.55|4505.95|4506.05|4505.45|4506.55|4505.95|4506.05|4505.45|68
1631258350000|2021-09-10 07:19:10|4506.3|4505.7|4506.05|4505.45|4506.3|4505.7|4505.92|4505.32|13
1631258360000|2021-09-10 07:19:20|4506.17|4505.57|4507.3|4506.7|4507.55|4506.95|4506.17|4505.57|51
1631258370000|2021-09-10 07:19:30|4507.55|4506.95|4506.8|4506.2|4507.55|4506.95|4506.8|4506.2|33
1631258380000|2021-09-10 07:19:40|4507.05|4506.45|4507.3|4506.7|4507.3|4506.7|4506.55|4505.95|50
1631258390000|2021-09-10 07:19:50|4507.55|4506.95|4507.3|4506.7|4507.55|4506.95|4507.05|4506.45|13
1631258400000|2021-09-10 07:20:00|4507.42|4506.82|4507.3|4506.7|4507.55|4506.95|4507.05|4506.45|39
1631258410000|2021-09-10 07:20:10|4507.55|4506.95|4507.3|4506.7|4507.55|4506.95|4506.55|4505.95|28
1631258420000|2021-09-10 07:20:20|4507.05|4506.45|4507.05|4506.45|4507.3|4506.7|4507.05|4506.45|6
1631258430000|2021-09-10 07:20:30|4507.3|4506.7|4507.3|4506.7|4507.55|4506.95|4507.3|4506.7|22
1631258440000|2021-09-10 07:20:40|4507.55|4506.95|4507.55|4506.95|4507.55|4506.95|4507.3|4506.7|43
1631258450000|2021-09-10 07:20:50|4507.8|4507.2|4507.8|4507.2|4507.8|4507.2|4507.55|4506.95|28
1631258460000|2021-09-10 07:21:00|4507.55|4506.95|4508.05|4507.45|4508.05|4507.45|4507.55|4506.95|53
1631258470000|2021-09-10 07:21:10|4507.8|4507.2|4507.92|4507.32|4507.92|4507.32|4507.8|4507.2|37
1631258480000|2021-09-10 07:21:20|4508.05|4507.45|4508.67|4508.07|4508.8|4508.2|4507.8|4507.2|184
1631258490000|2021-09-10 07:21:30|4508.8|4508.2|4508.8|4508.2|4508.8|4508.2|4508.3|4507.7|64
1631258500000|2021-09-10 07:21:40|4508.67|4508.07|4508.55|4507.95|4508.8|4508.2|4508.55|4507.95|159
1631258510000|2021-09-10 07:21:50|||||||||1
1631258520000|2021-09-10 07:22:00|4508.8|4508.2|4508.8|4508.2|4508.8|4508.2|4508.8|4508.2|36
1631258530000|2021-09-10 07:22:10|4509.05|4508.45|4509.55|4508.95|4509.55|4508.95|4509.05|4508.45|94
1631258540000|2021-09-10 07:22:20|4509.8|4509.2|4509.55|4508.95|4509.8|4509.2|4509.55|4508.95|55
1631258550000|2021-09-10 07:22:30|4509.3|4508.7|4509.3|4508.7|4509.55|4508.95|4509.3|4508.7|19
1631258560000|2021-09-10 07:22:40|4509.55|4508.95|4509.3|4508.7|4509.55|4508.95|4508.8|4508.2|80
1631258570000|2021-09-10 07:22:50|4509.05|4508.45|4509.05|4508.45|4509.3|4508.7|4509.05|4508.45|37
1631258580000|2021-09-10 07:23:00|4508.8|4508.2|4508.55|4507.95|4508.8|4508.2|4508.55|4507.95|37
1631258590000|2021-09-10 07:23:10|4508.67|4508.07|4508.55|4507.95|4508.8|4508.2|4508.55|4507.95|34
1631258600000|2021-09-10 07:23:20|4508.8|4508.2|4509.05|4508.45|4509.3|4508.7|4508.8|4508.2|51
1631258610000|2021-09-10 07:23:30|4509.3|4508.7|4509.3|4508.7|4509.55|4508.95|4509.3|4508.7|50
1631258620000|2021-09-10 07:23:40|4509.05|4508.45|4509.05|4508.45|4509.3|4508.7|4509.05|4508.45|58
1631258630000|2021-09-10 07:23:50|4509.17|4508.57|4509.55|4508.95|4509.55|4508.95|4509.17|4508.57|34
1631258640000|2021-09-10 07:24:00|4509.3|4508.7|4509.55|4508.95|4509.8|4509.2|4509.3|4508.7|68
1631258650000|2021-09-10 07:24:10|4509.67|4509.07|4509.8|4509.2|4509.8|4509.2|4509.55|4508.95|43
1631258660000|2021-09-10 07:24:20|4510.05|4509.45|4509.67|4509.07|4510.05|4509.45|4509.55|4508.95|51
1631258670000|2021-09-10 07:24:30|4509.8|4509.2|4509.8|4509.2|4509.8|4509.2|4509.67|4509.07|7
1631258680000|2021-09-10 07:24:40|4509.92|4509.32|4510.05|4509.45|4510.05|4509.45|4509.8|4509.2|39
1631258690000|2021-09-10 07:24:50|4509.8|4509.2|4509.8|4509.2|4509.8|4509.2|4509.55|4508.95|151
1631258700000|2021-09-10 07:25:00|4510.05|4509.45|4510.05|4509.45|4510.3|4509.7|4509.8|4509.2|200
1631258710000|2021-09-10 07:25:10|4509.8|4509.2|4509.8|4509.2|4510.05|4509.45|4509.8|4509.2|43
1631258720000|2021-09-10 07:25:20|4510.05|4509.45|4510.05|4509.45|4510.05|4509.45|4510.05|4509.45|13
1631258730000|2021-09-10 07:25:30|4509.8|4509.2|4510.05|4509.45|4510.05|4509.45|4509.8|4509.2|14
1631258740000|2021-09-10 07:25:40|4509.8|4509.2|4509.8|4509.2|4509.8|4509.2|4509.8|4509.2|8
1631258750000|2021-09-10 07:25:50|4509.67|4509.07|4510.05|4509.45|4510.05|4509.45|4509.67|4509.07|65
1631258760000|2021-09-10 07:26:00|4509.8|4509.2|4509.8|4509.2|4509.92|4509.32|4509.8|4509.2|44
1631258770000|2021-09-10 07:26:10|4509.92|4509.32|4509.55|4508.95|4509.92|4509.32|4509.55|4508.95|59
1631258780000|2021-09-10 07:26:20|||||||||6
1631258790000|2021-09-10 07:26:30|4509.8|4509.2|4509.8|4509.2|4510.05|4509.45|4509.8|4509.2|27
1631258800000|2021-09-10 07:26:40|||||||||42
1631258810000|2021-09-10 07:26:50|4509.55|4508.95|4509.55|4508.95|4509.55|4508.95|4509.55|4508.95|12
1631258820000|2021-09-10 07:27:00|4509.3|4508.7|4509.05|4508.45|4509.3|4508.7|4509.05|4508.45|60
1631258830000|2021-09-10 07:27:10|4509.3|4508.7|4509.05|4508.45|4509.3|4508.7|4509.05|4508.45|27
1631258840000|2021-09-10 07:27:20|4509.3|4508.7|4509.3|4508.7|4509.3|4508.7|4509.3|4508.7|51
1631258850000|2021-09-10 07:27:30|4509.42|4508.82|4509.55|4508.95|4509.55|4508.95|4509.42|4508.82|15
1631258860000|2021-09-10 07:27:40|4509.8|4509.2|4509.8|4509.2|4510.05|4509.45|4509.8|4509.2|45
1631258870000|2021-09-10 07:27:50|4510.05|4509.45|4510.05|4509.45|4510.05|4509.45|4510.05|4509.45|29
1631258880000|2021-09-10 07:28:00|4509.8|4509.2|4509.8|4509.2|4509.8|4509.2|4509.8|4509.2|35
1631258890000|2021-09-10 07:28:10|4509.92|4509.32|4509.8|4509.2|4510.05|4509.45|4509.8|4509.2|9
1631258900000|2021-09-10 07:28:20|4510.05|4509.45|4509.8|4509.2|4510.05|4509.45|4509.8|4509.2|4
1631258910000|2021-09-10 07:28:30|4509.67|4509.07|4509.55|4508.95|4509.8|4509.2|4509.55|4508.95|12
1631258920000|2021-09-10 07:28:40|4509.67|4509.07|4509.8|4509.2|4509.8|4509.2|4509.55|4508.95|11
1631258930000|2021-09-10 07:28:50|4509.55|4508.95|4509.55|4508.95|4509.55|4508.95|4509.3|4508.7|114
1631258940000|2021-09-10 07:29:00|4509.3|4508.7|4509.55|4508.95|4509.8|4509.2|4509.3|4508.7|43
1631258950000|2021-09-10 07:29:10|4509.8|4509.2|4509.8|4509.2|4509.8|4509.2|4509.67|4509.07|168
1631258960000|2021-09-10 07:29:20|4509.67|4509.07|4509.55|4508.95|4509.67|4509.07|4509.55|4508.95|2
1631258970000|2021-09-10 07:29:30|4509.8|4509.2|4510.05|4509.45|4510.3|4509.7|4509.8|4509.2|166
1631258980000|2021-09-10 07:29:40|||||||||19
1631258990000|2021-09-10 07:29:50|||||||||2
1631259000000|2021-09-10 07:30:00|4510.17|4509.57|4510.3|4509.7|4510.3|4509.7|4510.05|4509.45|59
1631259010000|2021-09-10 07:30:10|4510.17|4509.57|4510.3|4509.7|4510.3|4509.7|4510.17|4509.57|18
1631259020000|2021-09-10 07:30:20|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|99
1631259030000|2021-09-10 07:30:30|||||||||4
1631259040000|2021-09-10 07:30:40|||||||||8
1631259050000|2021-09-10 07:30:50|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|4510.05|4509.45|48
1631259060000|2021-09-10 07:31:00|4510.17|4509.57|4509.8|4509.2|4510.17|4509.57|4509.8|4509.2|26
1631259070000|2021-09-10 07:31:10|4509.55|4508.95|4509.55|4508.95|4509.8|4509.2|4509.3|4508.7|24
1631259080000|2021-09-10 07:31:20|4509.8|4509.2|4510.05|4509.45|4510.05|4509.45|4509.8|4509.2|73
1631259090000|2021-09-10 07:31:30|4509.8|4509.2|4509.8|4509.2|4509.8|4509.2|4509.8|4509.2|14
1631259100000|2021-09-10 07:31:40|4510.05|4509.45|4509.3|4508.7|4510.05|4509.45|4509.3|4508.7|68
1631259110000|2021-09-10 07:31:50|4509.05|4508.45|4509.3|4508.7|4509.3|4508.7|4509.05|4508.45|67
1631259120000|2021-09-10 07:32:00|4509.05|4508.45|4509.3|4508.7|4509.3|4508.7|4509.05|4508.45|26
1631259130000|2021-09-10 07:32:10|4509.42|4508.82|4509.3|4508.7|4509.55|4508.95|4509.3|4508.7|73
1631259140000|2021-09-10 07:32:20|4509.55|4508.95|4509.55|4508.95|4509.55|4508.95|4509.3|4508.7|17
1631259150000|2021-09-10 07:32:30|4509.3|4508.7|4509.17|4508.57|4509.3|4508.7|4509.05|4508.45|37
1631259160000|2021-09-10 07:32:40|4509.05|4508.45|4508.8|4508.2|4509.05|4508.45|4508.8|4508.2|42
1631259170000|2021-09-10 07:32:50|4509.05|4508.45|4508.8|4508.2|4509.05|4508.45|4508.8|4508.2|14
1631259180000|2021-09-10 07:33:00|4508.67|4508.07|4508.55|4507.95|4508.67|4508.07|4508.55|4507.95|21
1631259190000|2021-09-10 07:33:10|4508.8|4508.2|4508.55|4507.95|4508.8|4508.2|4508.55|4507.95|13
1631259200000|2021-09-10 07:33:20|4508.8|4508.2|4508.8|4508.2|4508.8|4508.2|4508.55|4507.95|12
1631259210000|2021-09-10 07:33:30|4508.67|4508.07|4508.8|4508.2|4508.8|4508.2|4508.55|4507.95|6
1631259220000|2021-09-10 07:33:40|4508.55|4507.95|4508.3|4507.7|4508.8|4508.2|4508.05|4507.45|32
1631259230000|2021-09-10 07:33:50|4508.05|4507.45|4508.05|4507.45|4508.05|4507.45|4507.8|4507.2|68
1631259240000|2021-09-10 07:34:00|4507.8|4507.2|4508.05|4507.45|4508.05|4507.45|4507.8|4507.2|31
1631259250000|2021-09-10 07:34:10|4507.8|4507.2|4508.05|4507.45|4508.05|4507.45|4507.8|4507.2|24
1631259260000|2021-09-10 07:34:20|4507.8|4507.2|4507.8|4507.2|4507.92|4507.32|4507.8|4507.2|30
1631259270000|2021-09-10 07:34:30|4508.05|4507.45|4507.8|4507.2|4508.05|4507.45|4507.8|4507.2|14
1631259280000|2021-09-10 07:34:40|4508.05|4507.45|4508.55|4507.95|4508.55|4507.95|4508.05|4507.45|121
1631259290000|2021-09-10 07:34:50|4508.3|4507.7|4508.3|4507.7|4508.3|4507.7|4508.3|4507.7|76
1631259300000|2021-09-10 07:35:00|4508.05|4507.45|4508.05|4507.45|4508.3|4507.7|4508.05|4507.45|27
1631259310000|2021-09-10 07:35:10|4507.92|4507.32|4508.05|4507.45|4508.3|4507.7|4507.92|4507.32|35
1631259320000|2021-09-10 07:35:20|4508.3|4507.7|4508.05|4507.45|4508.3|4507.7|4508.05|4507.45|36
1631259330000|2021-09-10 07:35:30|4508.17|4507.57|4508.05|4507.45|4508.3|4507.7|4508.05|4507.45|39
1631259340000|2021-09-10 07:35:40|4508.3|4507.7|4508.3|4507.7|4508.3|4507.7|4508.05|4507.45|37
1631259350000|2021-09-10 07:35:50|4508.42|4507.82|4508.55|4507.95|4508.55|4507.95|4508.3|4507.7|14
1631259360000|2021-09-10 07:36:00|4508.3|4507.7|4508.3|4507.7|4508.3|4507.7|4508.05|4507.45|60
1631259370000|2021-09-10 07:36:10|4508.17|4507.57|4508.05|4507.45|4508.3|4507.7|4508.05|4507.45|21
1631259390000|2021-09-10 07:36:30|4507.92|4507.32|4507.8|4507.2|4508.05|4507.45|4507.8|4507.2|10
1631259400000|2021-09-10 07:36:40|4507.92|4507.32|4508.3|4507.7|4508.3|4507.7|4507.8|4507.2|38
1631259410000|2021-09-10 07:36:50|4508.17|4507.57|4508.05|4507.45|4508.17|4507.57|4508.05|4507.45|11
1631259420000|2021-09-10 07:37:00|4508.3|4507.7|4508.3|4507.7|4508.3|4507.7|4508.3|4507.7|16
1631259430000|2021-09-10 07:37:10|4508.17|4507.57|4508.17|4507.57|4508.3|4507.7|4508.17|4507.57|13
1631259440000|2021-09-10 07:37:20|4508.3|4507.7|4508.3|4507.7|4508.3|4507.7|4508.05|4507.45|43
1631259450000|2021-09-10 07:37:30|4508.05|4507.45|4508.05|4507.45|4508.05|4507.45|4508.05|4507.45|10
1631259460000|2021-09-10 07:37:40|4508.3|4507.7|4508.55|4507.95|4508.55|4507.95|4508.05|4507.45|122
1631259470000|2021-09-10 07:37:50|4508.67|4508.07|4508.8|4508.2|4508.8|4508.2|4508.67|4508.07|69
1631259480000|2021-09-10 07:38:00|4508.67|4508.07|4508.8|4508.2|4508.8|4508.2|4508.55|4507.95|47
1631259490000|2021-09-10 07:38:10|4509.05|4508.45|4509.8|4509.2|4510.05|4509.45|4509.05|4508.45|94
1631259500000|2021-09-10 07:38:20|4510.05|4509.45|4509.8|4509.2|4510.3|4509.7|4509.8|4509.2|113
1631259510000|2021-09-10 07:38:30|4509.55|4508.95|4509.55|4508.95|4509.8|4509.2|4509.3|4508.7|62
1631259520000|2021-09-10 07:38:40|4509.67|4509.07|4509.55|4508.95|4509.67|4509.07|4509.55|4508.95|11
1631259530000|2021-09-10 07:38:50|4509.67|4509.07|4509.8|4509.2|4510.05|4509.45|4509.67|4509.07|21
1631259540000|2021-09-10 07:39:00|4510.05|4509.45|4510.3|4509.7|4510.3|4509.7|4509.8|4509.2|27
1631259550000|2021-09-10 07:39:10|4510.05|4509.45|4509.8|4509.2|4510.05|4509.45|4509.8|4509.2|46
1631259560000|2021-09-10 07:39:20|4510.05|4509.45|4510.05|4509.45|4510.05|4509.45|4509.8|4509.2|20
1631259570000|2021-09-10 07:39:30|4510.3|4509.7|4510.17|4509.57|4510.3|4509.7|4510.05|4509.45|19
1631259580000|2021-09-10 07:39:40|4510.05|4509.45|4509.55|4508.95|4510.05|4509.45|4509.55|4508.95|57
1631259590000|2021-09-10 07:39:50|4509.8|4509.2|4509.3|4508.7|4509.8|4509.2|4509.3|4508.7|6
1631259600000|2021-09-10 07:40:00|4509.05|4508.45|4509.05|4508.45|4509.17|4508.57|4509.05|4508.45|28
1631259610000|2021-09-10 07:40:10|||||||||8
1631259620000|2021-09-10 07:40:20|4508.8|4508.2|4508.55|4507.95|4508.8|4508.2|4508.55|4507.95|37
1631259630000|2021-09-10 07:40:30|4508.8|4508.2|4508.8|4508.2|4508.8|4508.2|4508.67|4508.07|4
1631259640000|2021-09-10 07:40:40|4508.55|4507.95|4508.8|4508.2|4508.8|4508.2|4508.55|4507.95|13
1631259650000|2021-09-10 07:40:50|4508.67|4508.07|4508.8|4508.2|4508.8|4508.2|4508.55|4507.95|10
1631259660000|2021-09-10 07:41:00|4508.55|4507.95|4508.55|4507.95|4508.8|4508.2|4508.55|4507.95|37
1631259670000|2021-09-10 07:41:10|4508.8|4508.2|4508.8|4508.2|4508.8|4508.2|4508.55|4507.95|4
1631259680000|2021-09-10 07:41:20|4509.05|4508.45|4509.05|4508.45|4509.05|4508.45|4509.05|4508.45|20
1631259690000|2021-09-10 07:41:30|4508.8|4508.2|4508.8|4508.2|4508.8|4508.2|4508.55|4507.95|43
1631259700000|2021-09-10 07:41:40|4509.05|4508.45|4509.05|4508.45|4509.05|4508.45|4509.05|4508.45|7
1631259710000|2021-09-10 07:41:50|4508.92|4508.32|4509.05|4508.45|4509.05|4508.45|4508.8|4508.2|17
1631259720000|2021-09-10 07:42:00|4509.3|4508.7|4509.05|4508.45|4509.3|4508.7|4509.05|4508.45|12
1631259730000|2021-09-10 07:42:10|4508.8|4508.2|4508.92|4508.32|4509.05|4508.45|4508.8|4508.2|15
1631259740000|2021-09-10 07:42:20|4508.8|4508.2|4509.05|4508.45|4509.05|4508.45|4508.8|4508.2|1
1631259750000|2021-09-10 07:42:30|4508.8|4508.2|4509.05|4508.45|4509.05|4508.45|4508.8|4508.2|20
1631259760000|2021-09-10 07:42:40|4508.92|4508.32|4508.8|4508.2|4508.92|4508.32|4508.8|4508.2|9
1631259770000|2021-09-10 07:42:50|4508.55|4507.95|4509.05|4508.45|4509.05|4508.45|4508.55|4507.95|14
1631259780000|2021-09-10 07:43:00|4508.92|4508.32|4509.3|4508.7|4509.3|4508.7|4508.8|4508.2|19
1631259790000|2021-09-10 07:43:10|4509.17|4508.57|4509.3|4508.7|4509.3|4508.7|4509.17|4508.57|4
1631259800000|2021-09-10 07:43:20|4509.55|4508.95|4509.42|4508.82|4509.55|4508.95|4509.3|4508.7|25
1631259810000|2021-09-10 07:43:30|4509.3|4508.7|4509.3|4508.7|4509.3|4508.7|4509.3|4508.7|3
1631259820000|2021-09-10 07:43:40|4509.55|4508.95|4509.42|4508.82|4509.55|4508.95|4509.3|4508.7|7
1631259830000|2021-09-10 07:43:50|4509.3|4508.7|4509.55|4508.95|4509.55|4508.95|4509.3|4508.7|19
1631259840000|2021-09-10 07:44:00|4509.3|4508.7|4509.3|4508.7|4509.3|4508.7|4509.3|4508.7|8
1631259850000|2021-09-10 07:44:10|||||||||2
1631259860000|2021-09-10 07:44:20|4509.55|4508.95|4509.55|4508.95|4509.55|4508.95|4509.55|4508.95|10
1631259870000|2021-09-10 07:44:30|4509.3|4508.7|4509.55|4508.95|4509.55|4508.95|4509.3|4508.7|25
1631259880000|2021-09-10 07:44:40|4509.3|4508.7|4509.55|4508.95|4509.55|4508.95|4509.3|4508.7|8
1631259890000|2021-09-10 07:44:50|||||||||731
1631259900000|2021-09-10 07:45:00|4509.8|4509.2|4509.92|4509.32|4510.05|4509.45|4509.8|4509.2|36
1631259910000|2021-09-10 07:45:10|4509.8|4509.2|4509.55|4508.95|4509.8|4509.2|4509.55|4508.95|13
1631259920000|2021-09-10 07:45:20|4509.8|4509.2|4509.8|4509.2|4509.8|4509.2|4509.55|4508.95|12
1631259930000|2021-09-10 07:45:30|4509.55|4508.95|4509.55|4508.95|4509.55|4508.95|4509.55|4508.95|5
1631259940000|2021-09-10 07:45:40|4509.8|4509.2|4509.8|4509.2|4509.92|4509.32|4509.55|4508.95|31
1631259950000|2021-09-10 07:45:50|4510.3|4509.7|4510.05|4509.45|4510.3|4509.7|4510.05|4509.45|177
1631259960000|2021-09-10 07:46:00|4510.3|4509.7|4510.17|4509.57|4510.3|4509.7|4510.05|4509.45|5
1631259970000|2021-09-10 07:46:10|4510.05|4509.45|4510.3|4509.7|4510.3|4509.7|4510.05|4509.45|7
1631259980000|2021-09-10 07:46:20|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|5
1631259990000|2021-09-10 07:46:30|4510.3|4509.7|4510.3|4509.7|4510.55|4509.95|4509.8|4509.2|31
1631260000000|2021-09-10 07:46:40|4510.55|4509.95|4510.3|4509.7|4510.55|4509.95|4510.3|4509.7|10
1631260010000|2021-09-10 07:46:50|4510.05|4509.45|4510.8|4510.2|4510.8|4510.2|4510.05|4509.45|113
1631260020000|2021-09-10 07:47:00|4510.67|4510.07|4510.55|4509.95|4510.8|4510.2|4510.55|4509.95|5
1631260030000|2021-09-10 07:47:10|4510.8|4510.2|4510.55|4509.95|4510.8|4510.2|4510.55|4509.95|69
1631260040000|2021-09-10 07:47:20|4510.8|4510.2|4510.55|4509.95|4510.8|4510.2|4510.55|4509.95|21
1631260050000|2021-09-10 07:47:30|4510.42|4509.82|4510.3|4509.7|4510.42|4509.82|4510.3|4509.7|19
1631260060000|2021-09-10 07:47:40|4510.05|4509.45|4510.55|4509.95|4510.55|4509.95|4510.05|4509.45|11
1631260070000|2021-09-10 07:47:50|4510.3|4509.7|4510.42|4509.82|4510.42|4509.82|4510.3|4509.7|14
1631260080000|2021-09-10 07:48:00|4510.3|4509.7|4510.42|4509.82|4510.55|4509.95|4510.3|4509.7|10
1631260090000|2021-09-10 07:48:10|4510.3|4509.7|4510.3|4509.7|4510.55|4509.95|4510.3|4509.7|7
1631260100000|2021-09-10 07:48:20|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.3|4509.7|9
1631260110000|2021-09-10 07:48:30|||||||||1
1631260120000|2021-09-10 07:48:40|4510.42|4509.82|4510.55|4509.95|4510.55|4509.95|4510.3|4509.7|15
1631260130000|2021-09-10 07:48:50|4510.67|4510.07|4510.67|4510.07|4510.67|4510.07|4510.67|4510.07|18
1631260140000|2021-09-10 07:49:00|4510.8|4510.2|4511.05|4510.45|4511.3|4510.7|4510.8|4510.2|195
1631260150000|2021-09-10 07:49:10|||||||||36
1631260160000|2021-09-10 07:49:20|||||||||3
1631260170000|2021-09-10 07:49:30|4510.8|4510.2|4510.55|4509.95|4510.8|4510.2|4510.55|4509.95|103
1631260180000|2021-09-10 07:49:40|4510.67|4510.07|4510.55|4509.95|4510.8|4510.2|4510.55|4509.95|7
1631260190000|2021-09-10 07:49:50|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|23
1631260200000|2021-09-10 07:50:00|4510.55|4509.95|4510.8|4510.2|4510.8|4510.2|4510.55|4509.95|20
1631260210000|2021-09-10 07:50:10|||||||||11
1631260220000|2021-09-10 07:50:20|||||||||4
1631260230000|2021-09-10 07:50:30|||||||||71
1631260240000|2021-09-10 07:50:40|4510.92|4510.32|4510.8|4510.2|4510.92|4510.32|4510.8|4510.2|18
1631260250000|2021-09-10 07:50:50|||||||||3
1631260260000|2021-09-10 07:51:00|4511.05|4510.45|4510.8|4510.2|4511.05|4510.45|4510.8|4510.2|56
1631260270000|2021-09-10 07:51:10|||||||||1
1631260280000|2021-09-10 07:51:20|||||||||1
1631260290000|2021-09-10 07:51:30|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|34
1631260300000|2021-09-10 07:51:40|||||||||2
1631260320000|2021-09-10 07:52:00|4510.3|4509.7|4510.55|4509.95|4510.55|4509.95|4510.3|4509.7|74
1631260330000|2021-09-10 07:52:10|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|25
1631260340000|2021-09-10 07:52:20|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|43
1631260360000|2021-09-10 07:52:40|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|13
1631260370000|2021-09-10 07:52:50|4510.42|4509.82|4510.3|4509.7|4510.55|4509.95|4510.3|4509.7|26
1631260380000|2021-09-10 07:53:00|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.3|4509.7|9
1631260390000|2021-09-10 07:53:10|4510.3|4509.7|4510.42|4509.82|4510.55|4509.95|4510.3|4509.7|4
1631260400000|2021-09-10 07:53:20|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.3|4509.7|3
1631260410000|2021-09-10 07:53:30|4510.3|4509.7|4510.55|4509.95|4510.55|4509.95|4510.3|4509.7|2
1631260420000|2021-09-10 07:53:40|4510.42|4509.82|4510.3|4509.7|4510.55|4509.95|4510.3|4509.7|6
1631260430000|2021-09-10 07:53:50|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.3|4509.7|43
1631260440000|2021-09-10 07:54:00|4510.3|4509.7|4510.3|4509.7|4510.55|4509.95|4510.3|4509.7|4
1631260450000|2021-09-10 07:54:10|||||||||1
1631260460000|2021-09-10 07:54:20|4510.55|4509.95|4510.3|4509.7|4510.55|4509.95|4510.3|4509.7|10
1631260470000|2021-09-10 07:54:30|4510.05|4509.45|4510.05|4509.45|4510.05|4509.45|4510.05|4509.45|24
1631260480000|2021-09-10 07:54:40|4509.92|4509.32|4509.8|4509.2|4510.05|4509.45|4509.8|4509.2|50
1631260490000|2021-09-10 07:54:50|4510.05|4509.45|4510.05|4509.45|4510.3|4509.7|4510.05|4509.45|44
1631260500000|2021-09-10 07:55:00|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|7
1631260510000|2021-09-10 07:55:10|4510.05|4509.45|4510.05|4509.45|4510.3|4509.7|4510.05|4509.45|31
1631260520000|2021-09-10 07:55:20|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|10
1631260530000|2021-09-10 07:55:30|4510.05|4509.45|4510.05|4509.45|4510.3|4509.7|4510.05|4509.45|13
1631260540000|2021-09-10 07:55:40|4510.17|4509.57|4510.3|4509.7|4510.3|4509.7|4510.05|4509.45|0
1631260550000|2021-09-10 07:55:50|||||||||4
1631260560000|2021-09-10 07:56:00|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|40
1631260580000|2021-09-10 07:56:20|||||||||7
1631260590000|2021-09-10 07:56:30|||||||||25
1631260600000|2021-09-10 07:56:40|4510.42|4509.82|4510.3|4509.7|4510.55|4509.95|4510.3|4509.7|35
1631260610000|2021-09-10 07:56:50|4510.05|4509.45|4510.55|4509.95|4510.55|4509.95|4510.05|4509.45|38
1631260620000|2021-09-10 07:57:00|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|31
1631260630000|2021-09-10 07:57:10|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|11
1631260640000|2021-09-10 07:57:20|4510.8|4510.2|4510.55|4509.95|4510.8|4510.2|4510.55|4509.95|9
1631260650000|2021-09-10 07:57:30|4510.3|4509.7|4510.55|4509.95|4510.55|4509.95|4510.3|4509.7|6
1631260660000|2021-09-10 07:57:40|||||||||1
1631260670000|2021-09-10 07:57:50|4510.05|4509.45|4509.8|4509.2|4510.05|4509.45|4509.8|4509.2|26
1631260680000|2021-09-10 07:58:00|4510.05|4509.45|4510.3|4509.7|4510.3|4509.7|4510.05|4509.45|70
1631260690000|2021-09-10 07:58:10|4510.17|4509.57|4510.3|4509.7|4510.3|4509.7|4510.17|4509.57|11
1631260700000|2021-09-10 07:58:20|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4
1631260710000|2021-09-10 07:58:30|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|7
1631260720000|2021-09-10 07:58:40|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.3|4509.7|15
1631260730000|2021-09-10 07:58:50|4510.3|4509.7|4510.42|4509.82|4510.42|4509.82|4510.3|4509.7|16
1631260740000|2021-09-10 07:59:00|4510.55|4509.95|4510.3|4509.7|4510.55|4509.95|4510.3|4509.7|41
1631260750000|2021-09-10 07:59:10|4510.42|4509.82|4510.05|4509.45|4510.55|4509.95|4510.05|4509.45|75
1631260760000|2021-09-10 07:59:20|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|131
1631260770000|2021-09-10 07:59:30|4510.42|4509.82|4510.55|4509.95|4510.55|4509.95|4510.42|4509.82|50
1631260780000|2021-09-10 07:59:40|4510.3|4509.7|4510.55|4509.95|4510.55|4509.95|4510.3|4509.7|32
1631260790000|2021-09-10 07:59:50|||||||||1
1631260800000|2021-09-10 08:00:00|||||||||50
1631260810000|2021-09-10 08:00:10|4510.42|4509.82|4510.55|4509.95|4510.55|4509.95|4510.42|4509.82|40
1631260820000|2021-09-10 08:00:20|4510.3|4509.7|4510.05|4509.45|4510.3|4509.7|4510.05|4509.45|34
1631260830000|2021-09-10 08:00:30|4509.92|4509.32|4510.05|4509.45|4510.05|4509.45|4509.92|4509.32|13
1631260840000|2021-09-10 08:00:40|4510.3|4509.7|4510.05|4509.45|4510.3|4509.7|4509.8|4509.2|82
1631260850000|2021-09-10 08:00:50|4510.17|4509.57|4510.05|4509.45|4510.3|4509.7|4510.05|4509.45|6
1631260860000|2021-09-10 08:01:00|4510.3|4509.7|4510.05|4509.45|4510.3|4509.7|4510.05|4509.45|29
1631260870000|2021-09-10 08:01:10|||||||||34
1631260880000|2021-09-10 08:01:20|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|26
1631260890000|2021-09-10 08:01:30|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|21
1631260900000|2021-09-10 08:01:40|4510.8|4510.2|4510.8|4510.2|4511.05|4510.45|4510.8|4510.2|74
1631260910000|2021-09-10 08:01:50|4511.05|4510.45|4510.8|4510.2|4511.05|4510.45|4510.8|4510.2|29
1631260920000|2021-09-10 08:02:00|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|37
1631260930000|2021-09-10 08:02:10|4510.92|4510.32|4510.05|4509.45|4510.92|4510.32|4510.05|4509.45|80
1631260940000|2021-09-10 08:02:20|4509.8|4509.2|4510.05|4509.45|4510.05|4509.45|4509.8|4509.2|35
1631260950000|2021-09-10 08:02:30|4510.3|4509.7|4510.05|4509.45|4510.55|4509.95|4510.05|4509.45|30
1631260960000|2021-09-10 08:02:40|4510.3|4509.7|4510.55|4509.95|4510.55|4509.95|4510.05|4509.45|17
1631260970000|2021-09-10 08:02:50|||||||||2
1631260980000|2021-09-10 08:03:00|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|18
1631260990000|2021-09-10 08:03:10|||||||||17
1631261000000|2021-09-10 08:03:20|4510.42|4509.82|4510.55|4509.95|4510.55|4509.95|4510.42|4509.82|3
1631261010000|2021-09-10 08:03:30|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|79
1631261020000|2021-09-10 08:03:40|||||||||1
1631261030000|2021-09-10 08:03:50|||||||||6
1631261040000|2021-09-10 08:04:00|4510.05|4509.45|4510.3|4509.7|4510.3|4509.7|4510.05|4509.45|58
1631261050000|2021-09-10 08:04:10|4510.17|4509.57|4510.17|4509.57|4510.17|4509.57|4510.17|4509.57|8
1631261060000|2021-09-10 08:04:20|4510.05|4509.45|4510.05|4509.45|4510.3|4509.7|4510.05|4509.45|9
1631261070000|2021-09-10 08:04:30|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|4510.05|4509.45|13
1631261080000|2021-09-10 08:04:40|4510.17|4509.57|4510.3|4509.7|4510.3|4509.7|4510.05|4509.45|11
1631261090000|2021-09-10 08:04:50|4510.05|4509.45|4510.3|4509.7|4510.3|4509.7|4510.05|4509.45|5074
1631261100000|2021-09-10 08:05:00|4510.05|4509.45|4510.05|4509.45|4510.05|4509.45|4510.05|4509.45|83
1631261110000|2021-09-10 08:05:10|||||||||10
1631261120000|2021-09-10 08:05:20|||||||||24
1631261130000|2021-09-10 08:05:30|4509.8|4509.2|4510.3|4509.7|4510.3|4509.7|4509.8|4509.2|32
1631261140000|2021-09-10 08:05:40|4510.55|4509.95|4510.3|4509.7|4510.55|4509.95|4510.3|4509.7|38
1631261150000|2021-09-10 08:05:50|4510.55|4509.95|4510.3|4509.7|4510.55|4509.95|4510.3|4509.7|10
1631261160000|2021-09-10 08:06:00|4510.55|4509.95|4510.3|4509.7|4510.55|4509.95|4510.3|4509.7|19
1631261170000|2021-09-10 08:06:10|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.42|4509.82|5
1631261180000|2021-09-10 08:06:20|||||||||5
1631261190000|2021-09-10 08:06:30|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|38
1631261200000|2021-09-10 08:06:40|||||||||14
1631261210000|2021-09-10 08:06:50|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|42
1631261220000|2021-09-10 08:07:00|4511.3|4510.7|4511.05|4510.45|4511.3|4510.7|4511.05|4510.45|97
1631261230000|2021-09-10 08:07:10|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|24
1631261240000|2021-09-10 08:07:20|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|55
1631261250000|2021-09-10 08:07:30|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|13
1631261260000|2021-09-10 08:07:40|||||||||4
1631261270000|2021-09-10 08:07:50|||||||||10
1631261280000|2021-09-10 08:08:00|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.3|4510.7|125
1631261290000|2021-09-10 08:08:10|||||||||5
1631261300000|2021-09-10 08:08:20|||||||||4
1631261310000|2021-09-10 08:08:30|4511.8|4511.2|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|320
1631261320000|2021-09-10 08:08:40|4512.3|4511.7|4512.05|4511.45|4512.3|4511.7|4512.05|4511.45|114
1631261330000|2021-09-10 08:08:50|4511.92|4511.32|4511.8|4511.2|4512.05|4511.45|4511.8|4511.2|91
1631261340000|2021-09-10 08:09:00|4511.55|4510.95|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|55
1631261350000|2021-09-10 08:09:10|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|25
1631261360000|2021-09-10 08:09:20|4511.3|4510.7|4511.55|4510.95|4511.55|4510.95|4511.3|4510.7|23
1631261380000|2021-09-10 08:09:40|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.55|4510.95|34
1631261390000|2021-09-10 08:09:50|4512.05|4511.45|4511.8|4511.2|4512.05|4511.45|4511.8|4511.2|84
1631261400000|2021-09-10 08:10:00|4511.55|4510.95|4511.55|4510.95|4511.8|4511.2|4511.55|4510.95|77
1631261410000|2021-09-10 08:10:10|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|15
1631261420000|2021-09-10 08:10:20|4511.55|4510.95|4511.8|4511.2|4511.8|4511.2|4511.3|4510.7|13
1631261430000|2021-09-10 08:10:30|4511.55|4510.95|4511.55|4510.95|4511.8|4511.2|4511.55|4510.95|45
1631261440000|2021-09-10 08:10:40|4511.3|4510.7|4511.55|4510.95|4511.55|4510.95|4511.3|4510.7|33
1631261450000|2021-09-10 08:10:50|4511.3|4510.7|4511.05|4510.45|4511.3|4510.7|4510.92|4510.32|77
1631261460000|2021-09-10 08:11:00|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.05|4510.45|11
1631261470000|2021-09-10 08:11:10|4511.55|4510.95|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|41
1631261480000|2021-09-10 08:11:20|4511.05|4510.45|4511.3|4510.7|4511.55|4510.95|4511.05|4510.45|52
1631261490000|2021-09-10 08:11:30|4511.42|4510.82|4511.42|4510.82|4511.55|4510.95|4511.3|4510.7|13
1631261500000|2021-09-10 08:11:40|4511.55|4510.95|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|10
1631261510000|2021-09-10 08:11:50|4511.55|4510.95|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|22
1631261520000|2021-09-10 08:12:00|4511.55|4510.95|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|30
1631261530000|2021-09-10 08:12:10|||||||||8
1631261540000|2021-09-10 08:12:20|||||||||56
1631261550000|2021-09-10 08:12:30|4511.55|4510.95|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|35
1631261560000|2021-09-10 08:12:40|||||||||5
1631261570000|2021-09-10 08:12:50|4511.17|4510.57|4511.17|4510.57|4511.17|4510.57|4511.17|4510.57|14
1631261580000|2021-09-10 08:13:00|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.17|4510.57|23
1631261590000|2021-09-10 08:13:10|4511.17|4510.57|4511.3|4510.7|4511.3|4510.7|4511.17|4510.57|6
1631261600000|2021-09-10 08:13:20|4511.05|4510.45|4511.05|4510.45|4511.3|4510.7|4511.05|4510.45|21
1631261610000|2021-09-10 08:13:30|4510.8|4510.2|4511.05|4510.45|4511.05|4510.45|4510.8|4510.2|32
1631261630000|2021-09-10 08:13:50|4510.8|4510.2|4510.92|4510.32|4511.05|4510.45|4510.8|4510.2|20
1631261640000|2021-09-10 08:14:00|4510.8|4510.2|4510.55|4509.95|4510.8|4510.2|4510.42|4509.82|24
1631261650000|2021-09-10 08:14:10|4510.42|4509.82|4510.3|4509.7|4510.55|4509.95|4510.3|4509.7|20
1631261660000|2021-09-10 08:14:20|||||||||13
1631261670000|2021-09-10 08:14:30|4510.55|4509.95|4510.8|4510.2|4510.8|4510.2|4510.42|4509.82|45
1631261680000|2021-09-10 08:14:40|4510.55|4509.95|4510.55|4509.95|4510.67|4510.07|4510.55|4509.95|16
1631261690000|2021-09-10 08:14:50|||||||||3
1631261700000|2021-09-10 08:15:00|4510.8|4510.2|4511.05|4510.45|4511.05|4510.45|4510.8|4510.2|39
1631261710000|2021-09-10 08:15:10|||||||||6
1631261720000|2021-09-10 08:15:20|||||||||2
1631261730000|2021-09-10 08:15:30|||||||||7
1631261740000|2021-09-10 08:15:40|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|35
1631261750000|2021-09-10 08:15:50|4511.55|4510.95|4511.8|4511.2|4511.8|4511.2|4511.55|4510.95|48
1631261760000|2021-09-10 08:16:00|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|31
1631261770000|2021-09-10 08:16:10|||||||||9
1631261780000|2021-09-10 08:16:20|4511.3|4510.7|4511.67|4511.07|4511.67|4511.07|4511.3|4510.7|57
1631261790000|2021-09-10 08:16:30|4511.8|4511.2|4511.05|4510.45|4511.8|4511.2|4511.05|4510.45|46
1631261800000|2021-09-10 08:16:40|4511.3|4510.7|4511.05|4510.45|4511.3|4510.7|4511.05|4510.45|11
1631261810000|2021-09-10 08:16:50|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|6
1631261820000|2021-09-10 08:17:00|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|9
1631261840000|2021-09-10 08:17:20|||||||||1
1631261850000|2021-09-10 08:17:30|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|52
1631261860000|2021-09-10 08:17:40|4511.55|4510.95|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|18
1631261870000|2021-09-10 08:17:50|||||||||1
1631261880000|2021-09-10 08:18:00|4511.17|4510.57|4511.3|4510.7|4511.3|4510.7|4511.05|4510.45|65
1631261890000|2021-09-10 08:18:10|4511.05|4510.45|4510.8|4510.2|4511.05|4510.45|4510.8|4510.2|33
1631261900000|2021-09-10 08:18:20|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4510.8|4510.2|8
1631261910000|2021-09-10 08:18:30|4510.92|4510.32|4511.3|4510.7|4511.3|4510.7|4510.92|4510.32|32
1631261920000|2021-09-10 08:18:40|4511.17|4510.57|4511.3|4510.7|4511.3|4510.7|4511.17|4510.57|6
1631261930000|2021-09-10 08:18:50|4511.05|4510.45|4511.3|4510.7|4511.3|4510.7|4511.05|4510.45|13
1631261940000|2021-09-10 08:19:00|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|15
1631261950000|2021-09-10 08:19:10|||||||||2
1631261960000|2021-09-10 08:19:20|||||||||3
1631261970000|2021-09-10 08:19:30|4511.17|4510.57|4511.05|4510.45|4511.17|4510.57|4511.05|4510.45|10
1631261980000|2021-09-10 08:19:40|4510.8|4510.2|4510.8|4510.2|4510.92|4510.32|4510.8|4510.2|16
1631261990000|2021-09-10 08:19:50|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4510.8|4510.2|34
1631262000000|2021-09-10 08:20:00|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|10
1631262010000|2021-09-10 08:20:10|||||||||19
1631262020000|2021-09-10 08:20:20|||||||||3
1631262030000|2021-09-10 08:20:30|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|10
1631262040000|2021-09-10 08:20:40|||||||||38
1631262050000|2021-09-10 08:20:50|||||||||15
1631262060000|2021-09-10 08:21:00|4511.17|4510.57|4511.3|4510.7|4511.3|4510.7|4511.05|4510.45|36
1631262070000|2021-09-10 08:21:10|4511.05|4510.45|4511.3|4510.7|4511.3|4510.7|4511.05|4510.45|4
1631262080000|2021-09-10 08:21:20|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|16
1631262090000|2021-09-10 08:21:30|4511.42|4510.82|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|5
1631262100000|2021-09-10 08:21:40|4511.55|4510.95|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|8
1631262110000|2021-09-10 08:21:50|||||||||5
1631262120000|2021-09-10 08:22:00|||||||||1
1631262130000|2021-09-10 08:22:10|||||||||1
1631262150000|2021-09-10 08:22:30|||||||||4
1631262160000|2021-09-10 08:22:40|||||||||4
1631262180000|2021-09-10 08:23:00|4511.55|4510.95|4511.42|4510.82|4511.55|4510.95|4511.3|4510.7|40
1631262190000|2021-09-10 08:23:10|4511.55|4510.95|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|4
1631262200000|2021-09-10 08:23:20|||||||||15
1631262220000|2021-09-10 08:23:40|||||||||6
1631262240000|2021-09-10 08:24:00|4511.55|4510.95|4511.8|4511.2|4511.8|4511.2|4511.55|4510.95|104
1631262250000|2021-09-10 08:24:10|||||||||2
1631262260000|2021-09-10 08:24:20|||||||||6
1631262270000|2021-09-10 08:24:30|||||||||2
1631262280000|2021-09-10 08:24:40|4511.55|4510.95|4511.55|4510.95|4511.67|4511.07|4511.55|4510.95|50
1631262290000|2021-09-10 08:24:50|4511.8|4511.2|4511.55|4510.95|4511.8|4511.2|4511.55|4510.95|43
1631262300000|2021-09-10 08:25:00|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|9
1631262320000|2021-09-10 08:25:20|||||||||5
1631262330000|2021-09-10 08:25:30|4511.55|4510.95|4511.8|4511.2|4511.8|4511.2|4511.55|4510.95|25
1631262340000|2021-09-10 08:25:40|||||||||2
1631262350000|2021-09-10 08:25:50|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|17
1631262360000|2021-09-10 08:26:00|||||||||21
1631262370000|2021-09-10 08:26:10|4511.8|4511.2|4511.67|4511.07|4511.8|4511.2|4511.55|4510.95|16
1631262380000|2021-09-10 08:26:20|4511.55|4510.95|4511.55|4510.95|4511.67|4511.07|4511.55|4510.95|0
1631262390000|2021-09-10 08:26:30|||||||||1
1631262400000|2021-09-10 08:26:40|4511.8|4511.2|4511.55|4510.95|4511.8|4511.2|4511.55|4510.95|11
1631262420000|2021-09-10 08:27:00|4511.8|4511.2|4511.55|4510.95|4511.8|4511.2|4511.55|4510.95|17
1631262430000|2021-09-10 08:27:10|||||||||4
1631262440000|2021-09-10 08:27:20|||||||||3
1631262450000|2021-09-10 08:27:30|||||||||3
1631262460000|2021-09-10 08:27:40|4511.3|4510.7|4511.55|4510.95|4511.55|4510.95|4511.3|4510.7|17
1631262470000|2021-09-10 08:27:50|4511.3|4510.7|4511.55|4510.95|4511.55|4510.95|4511.3|4510.7|12
1631262480000|2021-09-10 08:28:00|||||||||6
1631262500000|2021-09-10 08:28:20|||||||||5
1631262510000|2021-09-10 08:28:30|||||||||1
1631262520000|2021-09-10 08:28:40|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|14
1631262540000|2021-09-10 08:29:00|4511.17|4510.57|4511.3|4510.7|4511.3|4510.7|4511.17|4510.57|13
1631262550000|2021-09-10 08:29:10|||||||||4
1631262560000|2021-09-10 08:29:20|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.3|4510.7|35
1631262570000|2021-09-10 08:29:30|||||||||1
1631262580000|2021-09-10 08:29:40|4511.42|4510.82|4511.55|4510.95|4511.55|4510.95|4511.42|4510.82|3
1631262590000|2021-09-10 08:29:50|4511.67|4511.07|4511.8|4511.2|4511.8|4511.2|4511.67|4511.07|36
1631262600000|2021-09-10 08:30:00|4511.55|4510.95|4511.8|4511.2|4511.8|4511.2|4511.55|4510.95|16
1631262610000|2021-09-10 08:30:10|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|32
1631262620000|2021-09-10 08:30:20|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.05|4511.45|192
1631262630000|2021-09-10 08:30:30|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|101
1631262640000|2021-09-10 08:30:40|4512.8|4512.2|4512.55|4511.95|4513.05|4512.45|4512.55|4511.95|228
1631262650000|2021-09-10 08:30:50|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|51
1631262660000|2021-09-10 08:31:00|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4512.8|4512.2|32
1631262670000|2021-09-10 08:31:10|4513.17|4512.57|4513.3|4512.7|4513.3|4512.7|4513.17|4512.57|54
1631262680000|2021-09-10 08:31:20|||||||||123
1631262690000|2021-09-10 08:31:30|4513.55|4512.95|4513.3|4512.7|4513.55|4512.95|4513.05|4512.45|85
1631262700000|2021-09-10 08:31:40|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|46
1631262710000|2021-09-10 08:31:50|4513.3|4512.7|4513.3|4512.7|4513.42|4512.82|4513.3|4512.7|52
1631262720000|2021-09-10 08:32:00|4513.55|4512.95|4513.3|4512.7|4513.55|4512.95|4513.3|4512.7|8
1631262730000|2021-09-10 08:32:10|||||||||3
1631262740000|2021-09-10 08:32:20|||||||||10
1631262750000|2021-09-10 08:32:30|4513.05|4512.45|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|28
1631262760000|2021-09-10 08:32:40|4513.3|4512.7|4512.55|4511.95|4513.3|4512.7|4512.55|4511.95|67
1631262770000|2021-09-10 08:32:50|4512.42|4511.82|4512.8|4512.2|4512.8|4512.2|4512.3|4511.7|45
1631262780000|2021-09-10 08:33:00|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4512.8|4512.2|28
1631262790000|2021-09-10 08:33:10|4513.17|4512.57|4513.05|4512.45|4513.17|4512.57|4513.05|4512.45|6
1631262800000|2021-09-10 08:33:20|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|46
1631262810000|2021-09-10 08:33:30|4512.55|4511.95|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|28
1631262820000|2021-09-10 08:33:40|4512.67|4512.07|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|3
1631262830000|2021-09-10 08:33:50|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|46
1631262840000|2021-09-10 08:34:00|||||||||32
1631262850000|2021-09-10 08:34:10|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|16
1631262860000|2021-09-10 08:34:20|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|29
1631262870000|2021-09-10 08:34:30|||||||||4
1631262880000|2021-09-10 08:34:40|||||||||4
1631262890000|2021-09-10 08:34:50|4512.8|4512.2|4513.05|4512.45|4513.05|4512.45|4512.8|4512.2|50
1631262900000|2021-09-10 08:35:00|4513.3|4512.7|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|21
1631262910000|2021-09-10 08:35:10|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|18
1631262920000|2021-09-10 08:35:20|4513.05|4512.45|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|33
1631262930000|2021-09-10 08:35:30|4513.3|4512.7|4513.05|4512.45|4513.3|4512.7|4512.8|4512.2|41
1631262940000|2021-09-10 08:35:40|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|10
1631262950000|2021-09-10 08:35:50|4513.55|4512.95|4513.3|4512.7|4513.55|4512.95|4513.3|4512.7|106
1631262960000|2021-09-10 08:36:00|4513.42|4512.82|4513.3|4512.7|4513.55|4512.95|4513.3|4512.7|27
1631262970000|2021-09-10 08:36:10|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|24
1631262980000|2021-09-10 08:36:20|4512.8|4512.2|4513.05|4512.45|4513.05|4512.45|4512.8|4512.2|36
1631262990000|2021-09-10 08:36:30|4513.3|4512.7|4513.3|4512.7|4513.55|4512.95|4513.3|4512.7|123
1631263000000|2021-09-10 08:36:40|4513.42|4512.82|4513.3|4512.7|4513.55|4512.95|4513.3|4512.7|41
1631263010000|2021-09-10 08:36:50|4513.55|4512.95|4513.3|4512.7|4513.55|4512.95|4513.3|4512.7|20
1631263020000|2021-09-10 08:37:00|4513.42|4512.82|4513.55|4512.95|4513.55|4512.95|4513.42|4512.82|25
1631263030000|2021-09-10 08:37:10|4513.42|4512.82|4513.55|4512.95|4513.55|4512.95|4513.42|4512.82|11
1631263040000|2021-09-10 08:37:20|4513.42|4512.82|4513.3|4512.7|4513.42|4512.82|4513.3|4512.7|5
1631263050000|2021-09-10 08:37:30|||||||||2
1631263060000|2021-09-10 08:37:40|||||||||12
1631263070000|2021-09-10 08:37:50|||||||||1
1631263080000|2021-09-10 08:38:00|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|28
1631263090000|2021-09-10 08:38:10|||||||||1
1631263100000|2021-09-10 08:38:20|||||||||21
1631263110000|2021-09-10 08:38:30|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|68
1631263120000|2021-09-10 08:38:40|4513.55|4512.95|4513.8|4513.2|4513.8|4513.2|4513.55|4512.95|27
1631263130000|2021-09-10 08:38:50|4513.55|4512.95|4513.55|4512.95|4513.8|4513.2|4513.55|4512.95|22
1631263140000|2021-09-10 08:39:00|4513.8|4513.2|4513.55|4512.95|4513.8|4513.2|4513.55|4512.95|10
1631263150000|2021-09-10 08:39:10|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|24
1631263160000|2021-09-10 08:39:20|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|166
1631263170000|2021-09-10 08:39:30|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|73
1631263180000|2021-09-10 08:39:40|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|19
1631263190000|2021-09-10 08:39:50|4513.05|4512.45|4513.3|4512.7|4513.3|4512.7|4513.05|4512.45|22
1631263200000|2021-09-10 08:40:00|4513.17|4512.57|4513.05|4512.45|4513.17|4512.57|4513.05|4512.45|5
1631263210000|2021-09-10 08:40:10|4513.3|4512.7|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|14
1631263220000|2021-09-10 08:40:20|4513.17|4512.57|4513.3|4512.7|4513.3|4512.7|4513.05|4512.45|10
1631263230000|2021-09-10 08:40:30|4513.55|4512.95|4513.8|4513.2|4513.8|4513.2|4513.55|4512.95|57
1631263240000|2021-09-10 08:40:40|4513.67|4513.07|4513.42|4512.82|4513.8|4513.2|4513.3|4512.7|23
1631263250000|2021-09-10 08:40:50|4513.3|4512.7|4513.3|4512.7|4513.55|4512.95|4513.3|4512.7|16
1631263260000|2021-09-10 08:41:00|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.3|4512.7|20
1631263270000|2021-09-10 08:41:10|||||||||1
1631263280000|2021-09-10 08:41:20|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|5
1631263290000|2021-09-10 08:41:30|4513.05|4512.45|4513.05|4512.45|4513.17|4512.57|4512.8|4512.2|39
1631263300000|2021-09-10 08:41:40|||||||||3
1631263310000|2021-09-10 08:41:50|4512.8|4512.2|4513.05|4512.45|4513.05|4512.45|4512.8|4512.2|73
1631263320000|2021-09-10 08:42:00|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|8
1631263330000|2021-09-10 08:42:10|||||||||4
1631263340000|2021-09-10 08:42:20|||||||||14
1631263350000|2021-09-10 08:42:30|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|42
1631263370000|2021-09-10 08:42:50|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|21
1631263380000|2021-09-10 08:43:00|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|15
1631263390000|2021-09-10 08:43:10|||||||||2
1631263400000|2021-09-10 08:43:20|||||||||3
1631263410000|2021-09-10 08:43:30|||||||||1
1631263420000|2021-09-10 08:43:40|||||||||14
1631263430000|2021-09-10 08:43:50|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|4513.55|4512.95|43
1631263440000|2021-09-10 08:44:00|4514.05|4513.45|4514.05|4513.45|4514.05|4513.45|4514.05|4513.45|108
1631263450000|2021-09-10 08:44:10|4513.8|4513.2|4514.3|4513.7|4514.3|4513.7|4513.8|4513.2|49
1631263460000|2021-09-10 08:44:20|4514.05|4513.45|4514.3|4513.7|4514.3|4513.7|4514.05|4513.45|47
1631263470000|2021-09-10 08:44:30|4514.17|4513.57|4514.05|4513.45|4514.17|4513.57|4514.05|4513.45|8
1631263480000|2021-09-10 08:44:40|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|18
1631263490000|2021-09-10 08:44:50|||||||||2
1631263500000|2021-09-10 08:45:00|4514.42|4513.82|4514.55|4513.95|4514.55|4513.95|4514.42|4513.82|100
1631263510000|2021-09-10 08:45:10|||||||||28
1631263520000|2021-09-10 08:45:20|||||||||61
1631263530000|2021-09-10 08:45:30|4514.8|4514.2|4514.8|4514.2|4514.8|4514.2|4514.8|4514.2|20
1631263540000|2021-09-10 08:45:40|||||||||9
1631263550000|2021-09-10 08:45:50|4515.05|4514.45|4514.8|4514.2|4515.05|4514.45|4514.8|4514.2|58
1631263560000|2021-09-10 08:46:00|||||||||8
1631263570000|2021-09-10 08:46:10|||||||||40
1631263580000|2021-09-10 08:46:20|4514.92|4514.32|4514.8|4514.2|4515.05|4514.45|4514.55|4513.95|26
1631263590000|2021-09-10 08:46:30|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|3369
1631263600000|2021-09-10 08:46:40|4514.3|4513.7|4514.55|4513.95|4514.55|4513.95|4514.3|4513.7|39
1631263610000|2021-09-10 08:46:50|||||||||36
1631263620000|2021-09-10 08:47:00|4514.67|4514.07|4514.55|4513.95|4514.8|4514.2|4514.55|4513.95|22
1631263630000|2021-09-10 08:47:10|||||||||3
1631263640000|2021-09-10 08:47:20|4514.3|4513.7|4514.05|4513.45|4514.3|4513.7|4514.05|4513.45|29
1631263650000|2021-09-10 08:47:30|||||||||10
1631263660000|2021-09-10 08:47:40|4513.8|4513.2|4514.05|4513.45|4514.05|4513.45|4513.8|4513.2|244
1631263670000|2021-09-10 08:47:50|||||||||6
1631263680000|2021-09-10 08:48:00|4514.17|4513.57|4514.17|4513.57|4514.3|4513.7|4514.05|4513.45|35
1631263690000|2021-09-10 08:48:10|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|2
1631263700000|2021-09-10 08:48:20|||||||||7
1631263710000|2021-09-10 08:48:30|4514.05|4513.45|4514.05|4513.45|4514.3|4513.7|4514.05|4513.45|63
1631263720000|2021-09-10 08:48:40|4514.17|4513.57|4514.3|4513.7|4514.3|4513.7|4514.05|4513.45|20
1631263730000|2021-09-10 08:48:50|||||||||2
1631263740000|2021-09-10 08:49:00|4514.17|4513.57|4514.3|4513.7|4514.3|4513.7|4514.17|4513.57|51
1631263750000|2021-09-10 08:49:10|||||||||7
1631263760000|2021-09-10 08:49:20|4514.55|4513.95|4514.55|4513.95|4514.8|4514.2|4514.55|4513.95|160
1631263770000|2021-09-10 08:49:30|4514.3|4513.7|4514.55|4513.95|4514.55|4513.95|4514.3|4513.7|20
1631263780000|2021-09-10 08:49:40|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|58
1631263790000|2021-09-10 08:49:50|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|112
1631263800000|2021-09-10 08:50:00|4514.8|4514.2|4514.8|4514.2|4514.8|4514.2|4514.8|4514.2|61
1631263810000|2021-09-10 08:50:10|4515.05|4514.45|4514.8|4514.2|4515.05|4514.45|4514.8|4514.2|140
1631263820000|2021-09-10 08:50:20|||||||||14
1631263830000|2021-09-10 08:50:30|||||||||6
1631263840000|2021-09-10 08:50:40|4515.05|4514.45|4515.05|4514.45|4515.05|4514.45|4515.05|4514.45|108
1631263850000|2021-09-10 08:50:50|4514.8|4514.2|4514.8|4514.2|4514.8|4514.2|4514.8|4514.2|39
1631263860000|2021-09-10 08:51:00|||||||||8
1631263870000|2021-09-10 08:51:10|4515.05|4514.45|4515.05|4514.45|4515.05|4514.45|4515.05|4514.45|71
1631263880000|2021-09-10 08:51:20|||||||||3
1631263890000|2021-09-10 08:51:30|4515.3|4514.7|4515.3|4514.7|4515.3|4514.7|4515.3|4514.7|151
1631263900000|2021-09-10 08:51:40|4515.05|4514.45|4514.3|4513.7|4515.05|4514.45|4514.3|4513.7|174
1631263910000|2021-09-10 08:51:50|4514.42|4513.82|4514.42|4513.82|4514.55|4513.95|4514.42|4513.82|41
1631263920000|2021-09-10 08:52:00|4514.3|4513.7|4514.55|4513.95|4514.55|4513.95|4514.3|4513.7|21
1631263930000|2021-09-10 08:52:10|4514.3|4513.7|4514.3|4513.7|4514.55|4513.95|4514.3|4513.7|20
1631263940000|2021-09-10 08:52:20|||||||||27
1631263950000|2021-09-10 08:52:30|||||||||11
1631263960000|2021-09-10 08:52:40|4514.17|4513.57|4514.05|4513.45|4514.17|4513.57|4514.05|4513.45|52
1631263970000|2021-09-10 08:52:50|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|90
1631263980000|2021-09-10 08:53:00|4514.05|4513.45|4514.05|4513.45|4514.05|4513.45|4514.05|4513.45|14
1631263990000|2021-09-10 08:53:10|||||||||60
1631264000000|2021-09-10 08:53:20|4514.17|4513.57|4514.3|4513.7|4514.3|4513.7|4514.17|4513.57|23
1631264010000|2021-09-10 08:53:30|4514.05|4513.45|4514.3|4513.7|4514.3|4513.7|4514.05|4513.45|22
1631264020000|2021-09-10 08:53:40|||||||||29
1631264030000|2021-09-10 08:53:50|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|17
1631264040000|2021-09-10 08:54:00|||||||||12
1631264050000|2021-09-10 08:54:10|||||||||14
1631264060000|2021-09-10 08:54:20|||||||||22
1631264070000|2021-09-10 08:54:30|4514.8|4514.2|4514.8|4514.2|4514.8|4514.2|4514.8|4514.2|11
1631264080000|2021-09-10 08:54:40|4514.55|4513.95|4514.8|4514.2|4514.8|4514.2|4514.55|4513.95|13
1631264090000|2021-09-10 08:54:50|4514.67|4514.07|4514.55|4513.95|4514.8|4514.2|4514.55|4513.95|12
1631264100000|2021-09-10 08:55:00|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|27
1631264110000|2021-09-10 08:55:10|||||||||27
1631264120000|2021-09-10 08:55:20|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|24
1631264130000|2021-09-10 08:55:30|4514.3|4513.7|4514.55|4513.95|4514.55|4513.95|4514.3|4513.7|27
1631264140000|2021-09-10 08:55:40|||||||||7
1631264150000|2021-09-10 08:55:50|||||||||29
1631264160000|2021-09-10 08:56:00|||||||||4
1631264170000|2021-09-10 08:56:10|||||||||20
1631264180000|2021-09-10 08:56:20|||||||||4
1631264190000|2021-09-10 08:56:30|||||||||23
1631264200000|2021-09-10 08:56:40|||||||||4
1631264210000|2021-09-10 08:56:50|||||||||4
1631264220000|2021-09-10 08:57:00|||||||||4
1631264230000|2021-09-10 08:57:10|||||||||7
1631264240000|2021-09-10 08:57:20|||||||||9
1631264250000|2021-09-10 08:57:30|||||||||35
1631264260000|2021-09-10 08:57:40|4514.8|4514.2|4514.55|4513.95|4514.8|4514.2|4514.55|4513.95|30
1631264270000|2021-09-10 08:57:50|||||||||6
1631264280000|2021-09-10 08:58:00|||||||||10
1631264290000|2021-09-10 08:58:10|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|20
1631264300000|2021-09-10 08:58:20|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|6
1631264310000|2021-09-10 08:58:30|||||||||7
1631264320000|2021-09-10 08:58:40|||||||||8
1631264330000|2021-09-10 08:58:50|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|32
1631264350000|2021-09-10 08:59:10|||||||||9
1631264360000|2021-09-10 08:59:20|||||||||2
1631264370000|2021-09-10 08:59:30|||||||||4
1631264380000|2021-09-10 08:59:40|||||||||24
1631264390000|2021-09-10 08:59:50|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|40
1631264400000|2021-09-10 09:00:00|||||||||38
1631264410000|2021-09-10 09:00:10|||||||||21
1631264420000|2021-09-10 09:00:20|4514.42|4513.82|4514.55|4513.95|4514.55|4513.95|4514.3|4513.7|16
1631264430000|2021-09-10 09:00:30|4514.42|4513.82|4514.55|4513.95|4514.55|4513.95|4514.3|4513.7|29
1631264440000|2021-09-10 09:00:40|4514.42|4513.82|4514.55|4513.95|4514.55|4513.95|4514.42|4513.82|17
1631264450000|2021-09-10 09:00:50|||||||||28
1631264460000|2021-09-10 09:01:00|4514.3|4513.7|4513.8|4513.2|4514.3|4513.7|4513.8|4513.2|42
1631264470000|2021-09-10 09:01:10|4514.05|4513.45|4514.05|4513.45|4514.05|4513.45|4513.92|4513.32|42
1631264480000|2021-09-10 09:01:20|4513.8|4513.2|4513.92|4513.32|4513.92|4513.32|4513.8|4513.2|19
1631264490000|2021-09-10 09:01:30|4514.05|4513.45|4514.05|4513.45|4514.05|4513.45|4513.8|4513.2|11
1631264500000|2021-09-10 09:01:40|||||||||3
1631264510000|2021-09-10 09:01:50|4514.3|4513.7|4514.05|4513.45|4514.3|4513.7|4514.05|4513.45|17
1631264520000|2021-09-10 09:02:00|||||||||2
1631264530000|2021-09-10 09:02:10|4514.17|4513.57|4514.3|4513.7|4514.3|4513.7|4514.05|4513.45|34
1631264540000|2021-09-10 09:02:20|4514.55|4513.95|4514.3|4513.7|4514.55|4513.95|4514.3|4513.7|13
1631264550000|2021-09-10 09:02:30|||||||||7
1631264560000|2021-09-10 09:02:40|||||||||1
1631264580000|2021-09-10 09:03:00|||||||||42
1631264590000|2021-09-10 09:03:10|||||||||5
1631264600000|2021-09-10 09:03:20|||||||||1
1631264610000|2021-09-10 09:03:30|||||||||4
1631264620000|2021-09-10 09:03:40|||||||||14
1631264630000|2021-09-10 09:03:50|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|4514.3|4513.7|37
1631264650000|2021-09-10 09:04:10|4514.3|4513.7|4514.3|4513.7|4514.55|4513.95|4514.3|4513.7|58
1631264660000|2021-09-10 09:04:20|4514.42|4513.82|4514.55|4513.95|4514.55|4513.95|4514.42|4513.82|21
1631264670000|2021-09-10 09:04:30|4514.42|4513.82|4514.55|4513.95|4514.55|4513.95|4514.3|4513.7|6
1631264680000|2021-09-10 09:04:40|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|16
1631264690000|2021-09-10 09:04:50|||||||||5
1631264700000|2021-09-10 09:05:00|||||||||32
1631264710000|2021-09-10 09:05:10|||||||||2
1631264720000|2021-09-10 09:05:20|||||||||2
1631264730000|2021-09-10 09:05:30|||||||||5
1631264740000|2021-09-10 09:05:40|||||||||2
1631264750000|2021-09-10 09:05:50|4514.05|4513.45|4514.05|4513.45|4514.05|4513.45|4514.05|4513.45|91
1631264760000|2021-09-10 09:06:00|||||||||14
1631264770000|2021-09-10 09:06:10|||||||||5
1631264780000|2021-09-10 09:06:20|||||||||6
1631264790000|2021-09-10 09:06:30|||||||||5
1631264800000|2021-09-10 09:06:40|||||||||25
1631264810000|2021-09-10 09:06:50|||||||||11
1631264820000|2021-09-10 09:07:00|||||||||7
1631264830000|2021-09-10 09:07:10|||||||||18
1631264840000|2021-09-10 09:07:20|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|10
1631264850000|2021-09-10 09:07:30|4514.05|4513.45|4514.05|4513.45|4514.05|4513.45|4514.05|4513.45|5
1631264860000|2021-09-10 09:07:40|||||||||2
1631264870000|2021-09-10 09:07:50|||||||||2
1631264880000|2021-09-10 09:08:00|||||||||4
1631264890000|2021-09-10 09:08:10|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|13
1631264910000|2021-09-10 09:08:30|||||||||11
1631264920000|2021-09-10 09:08:40|||||||||2
1631264930000|2021-09-10 09:08:50|4514.05|4513.45|4514.05|4513.45|4514.05|4513.45|4514.05|4513.45|16
1631264940000|2021-09-10 09:09:00|4513.8|4513.2|4514.05|4513.45|4514.05|4513.45|4513.8|4513.2|35
1631264950000|2021-09-10 09:09:10|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|35
1631264960000|2021-09-10 09:09:20|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|14
1631264970000|2021-09-10 09:09:30|4513.8|4513.2|4513.55|4512.95|4513.8|4513.2|4513.55|4512.95|9
1631264980000|2021-09-10 09:09:40|||||||||40
1631264990000|2021-09-10 09:09:50|||||||||1
1631265000000|2021-09-10 09:10:00|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|4
1631265010000|2021-09-10 09:10:10|4513.55|4512.95|4513.55|4512.95|4513.67|4513.07|4513.55|4512.95|16
1631265020000|2021-09-10 09:10:20|||||||||4
1631265030000|2021-09-10 09:10:30|||||||||2
1631265040000|2021-09-10 09:10:40|||||||||2
1631265050000|2021-09-10 09:10:50|||||||||2
1631265060000|2021-09-10 09:11:00|4513.42|4512.82|4513.3|4512.7|4513.55|4512.95|4513.3|4512.7|24
1631265070000|2021-09-10 09:11:10|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|34
1631265080000|2021-09-10 09:11:20|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|74
1631265090000|2021-09-10 09:11:30|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4512.8|4512.2|59
1631265100000|2021-09-10 09:11:40|||||||||6
1631265110000|2021-09-10 09:11:50|||||||||4
1631265120000|2021-09-10 09:12:00|4513.3|4512.7|4513.17|4512.57|4513.3|4512.7|4513.17|4512.57|20
1631265130000|2021-09-10 09:12:10|4513.3|4512.7|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|240
1631265140000|2021-09-10 09:12:20|4513.17|4512.57|4513.3|4512.7|4513.3|4512.7|4513.05|4512.45|3
1631265150000|2021-09-10 09:12:30|4513.17|4512.57|4513.3|4512.7|4513.3|4512.7|4513.17|4512.57|5
1631265160000|2021-09-10 09:12:40|4513.17|4512.57|4513.3|4512.7|4513.3|4512.7|4513.17|4512.57|30
1631265170000|2021-09-10 09:12:50|4513.05|4512.45|4513.17|4512.57|4513.3|4512.7|4513.05|4512.45|18
1631265180000|2021-09-10 09:13:00|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|2
1631265190000|2021-09-10 09:13:10|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|39
1631265200000|2021-09-10 09:13:20|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|12
1631265210000|2021-09-10 09:13:30|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|10
1631265220000|2021-09-10 09:13:40|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|19
1631265240000|2021-09-10 09:14:00|||||||||4
1631265250000|2021-09-10 09:14:10|4513.3|4512.7|4513.3|4512.7|4513.55|4512.95|4513.3|4512.7|47
1631265260000|2021-09-10 09:14:20|4513.05|4512.45|4513.3|4512.7|4513.3|4512.7|4513.05|4512.45|16
1631265270000|2021-09-10 09:14:30|4513.05|4512.45|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|13
1631265280000|2021-09-10 09:14:40|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|12
1631265290000|2021-09-10 09:14:50|4513.05|4512.45|4513.17|4512.57|4513.3|4512.7|4513.05|4512.45|28
1631265300000|2021-09-10 09:15:00|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.05|4512.45|27
1631265310000|2021-09-10 09:15:10|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|78
1631265320000|2021-09-10 09:15:20|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|66
1631265330000|2021-09-10 09:15:30|||||||||3
1631265340000|2021-09-10 09:15:40|||||||||2
1631265350000|2021-09-10 09:15:50|||||||||2
1631265360000|2021-09-10 09:16:00|||||||||4
1631265370000|2021-09-10 09:16:10|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|15
1631265380000|2021-09-10 09:16:20|4513.42|4512.82|4513.05|4512.45|4513.42|4512.82|4512.8|4512.2|33
1631265390000|2021-09-10 09:16:30|||||||||4
1631265400000|2021-09-10 09:16:40|4512.8|4512.2|4512.8|4512.2|4512.92|4512.32|4512.8|4512.2|21
1631265410000|2021-09-10 09:16:50|4512.92|4512.32|4512.8|4512.2|4512.92|4512.32|4512.8|4512.2|2
1631265430000|2021-09-10 09:17:10|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|25
1631265440000|2021-09-10 09:17:20|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.55|4511.95|16
1631265450000|2021-09-10 09:17:30|||||||||23
1631265460000|2021-09-10 09:17:40|4512.55|4511.95|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|20
1631265470000|2021-09-10 09:17:50|4512.67|4512.07|4512.3|4511.7|4512.8|4512.2|4512.3|4511.7|280
1631265480000|2021-09-10 09:18:00|4512.42|4511.82|4512.55|4511.95|4512.55|4511.95|4512.42|4511.82|85
1631265490000|2021-09-10 09:18:10|||||||||40
1631265500000|2021-09-10 09:18:20|||||||||1
1631265510000|2021-09-10 09:18:30|||||||||1
1631265520000|2021-09-10 09:18:40|||||||||4
1631265530000|2021-09-10 09:18:50|4512.8|4512.2|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|141
1631265540000|2021-09-10 09:19:00|||||||||36
1631265550000|2021-09-10 09:19:10|||||||||1
1631265560000|2021-09-10 09:19:20|4512.42|4511.82|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|21
1631265570000|2021-09-10 09:19:30|||||||||1
1631265590000|2021-09-10 09:19:50|||||||||6
1631265600000|2021-09-10 09:20:00|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|32
1631265610000|2021-09-10 09:20:10|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|15
1631265620000|2021-09-10 09:20:20|||||||||17
1631265630000|2021-09-10 09:20:30|||||||||12
1631265640000|2021-09-10 09:20:40|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|12
1631265650000|2021-09-10 09:20:50|||||||||6
1631265660000|2021-09-10 09:21:00|||||||||9
1631265670000|2021-09-10 09:21:10|||||||||2
1631265680000|2021-09-10 09:21:20|||||||||2
1631265690000|2021-09-10 09:21:30|||||||||5
1631265700000|2021-09-10 09:21:40|||||||||1
1631265710000|2021-09-10 09:21:50|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|37
1631265720000|2021-09-10 09:22:00|||||||||2
1631265730000|2021-09-10 09:22:10|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|22
1631265740000|2021-09-10 09:22:20|||||||||2
1631265760000|2021-09-10 09:22:40|||||||||12
1631265780000|2021-09-10 09:23:00|||||||||9
1631265800000|2021-09-10 09:23:20|||||||||22
1631265810000|2021-09-10 09:23:30|||||||||2
1631265830000|2021-09-10 09:23:50|||||||||3
1631265840000|2021-09-10 09:24:00|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|53
1631265850000|2021-09-10 09:24:10|||||||||1
1631265870000|2021-09-10 09:24:30|||||||||97
1631265880000|2021-09-10 09:24:40|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|62
1631265890000|2021-09-10 09:24:50|4511.8|4511.2|4512.3|4511.7|4512.3|4511.7|4511.8|4511.2|174
1631265900000|2021-09-10 09:25:00|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|186
1631265910000|2021-09-10 09:25:10|||||||||30
1631265930000|2021-09-10 09:25:30|||||||||6
1631265940000|2021-09-10 09:25:40|||||||||2
1631265950000|2021-09-10 09:25:50|||||||||2
1631265960000|2021-09-10 09:26:00|||||||||3
1631265970000|2021-09-10 09:26:10|||||||||17
1631265980000|2021-09-10 09:26:20|||||||||113
1631265990000|2021-09-10 09:26:30|||||||||15
1631266000000|2021-09-10 09:26:40|||||||||18
1631266010000|2021-09-10 09:26:50|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|65
1631266020000|2021-09-10 09:27:00|||||||||1
1631266030000|2021-09-10 09:27:10|4512.05|4511.45|4512.3|4511.7|4512.3|4511.7|4512.05|4511.45|91
1631266040000|2021-09-10 09:27:20|||||||||5
1631266050000|2021-09-10 09:27:30|4512.55|4511.95|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|75
1631266060000|2021-09-10 09:27:40|||||||||3
1631266070000|2021-09-10 09:27:50|||||||||1
1631266080000|2021-09-10 09:28:00|||||||||1
1631266090000|2021-09-10 09:28:10|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|121
1631266100000|2021-09-10 09:28:20|4512.17|4511.57|4512.3|4511.7|4512.3|4511.7|4512.05|4511.45|128
1631266110000|2021-09-10 09:28:30|4512.05|4511.45|4511.8|4511.2|4512.05|4511.45|4511.8|4511.2|132
1631266120000|2021-09-10 09:28:40|4511.92|4511.32|4511.8|4511.2|4511.92|4511.32|4511.8|4511.2|39
1631266130000|2021-09-10 09:28:50|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|15
1631266140000|2021-09-10 09:29:00|||||||||2
1631266150000|2021-09-10 09:29:10|4512.17|4511.57|4512.17|4511.57|4512.17|4511.57|4512.05|4511.45|35
1631266160000|2021-09-10 09:29:20|4512.3|4511.7|4512.05|4511.45|4512.3|4511.7|4512.05|4511.45|60
1631266170000|2021-09-10 09:29:30|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|27
1631266180000|2021-09-10 09:29:40|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|55
1631266190000|2021-09-10 09:29:50|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|95
1631266200000|2021-09-10 09:30:00|4511.55|4510.95|4511.8|4511.2|4511.8|4511.2|4511.55|4510.95|28
1631266210000|2021-09-10 09:30:10|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|12
1631266220000|2021-09-10 09:30:20|4511.92|4511.32|4512.05|4511.45|4512.05|4511.45|4511.92|4511.32|66
1631266230000|2021-09-10 09:30:30|||||||||3
1631266240000|2021-09-10 09:30:40|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.55|4510.95|70
1631266250000|2021-09-10 09:30:50|||||||||3
1631266260000|2021-09-10 09:31:00|||||||||2
1631266270000|2021-09-10 09:31:10|4511.92|4511.32|4511.8|4511.2|4511.92|4511.32|4511.8|4511.2|15
1631266280000|2021-09-10 09:31:20|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|8
1631266290000|2021-09-10 09:31:30|||||||||3
1631266300000|2021-09-10 09:31:40|||||||||3
1631266320000|2021-09-10 09:32:00|4511.8|4511.2|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|55
1631266330000|2021-09-10 09:32:10|4511.8|4511.2|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|68
1631266340000|2021-09-10 09:32:20|||||||||2
1631266380000|2021-09-10 09:33:00|4511.8|4511.2|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|71
1631266390000|2021-09-10 09:33:10|||||||||11
1631266400000|2021-09-10 09:33:20|||||||||3
1631266410000|2021-09-10 09:33:30|||||||||13
1631266420000|2021-09-10 09:33:40|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|82
1631266430000|2021-09-10 09:33:50|4512.05|4511.45|4512.05|4511.45|4512.3|4511.7|4512.05|4511.45|24
1631266440000|2021-09-10 09:34:00|||||||||21
1631266450000|2021-09-10 09:34:10|||||||||1
1631266460000|2021-09-10 09:34:20|||||||||58
1631266470000|2021-09-10 09:34:30|4511.8|4511.2|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|67
1631266480000|2021-09-10 09:34:40|4511.92|4511.32|4512.05|4511.45|4512.05|4511.45|4511.92|4511.32|3
1631266490000|2021-09-10 09:34:50|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|37
1631266500000|2021-09-10 09:35:00|||||||||6
1631266510000|2021-09-10 09:35:10|||||||||1
1631266520000|2021-09-10 09:35:20|||||||||9
1631266530000|2021-09-10 09:35:30|||||||||63
1631266540000|2021-09-10 09:35:40|||||||||1
1631266550000|2021-09-10 09:35:50|4511.92|4511.32|4511.8|4511.2|4512.05|4511.45|4511.8|4511.2|44
1631266560000|2021-09-10 09:36:00|||||||||21
1631266570000|2021-09-10 09:36:10|4512.05|4511.45|4511.8|4511.2|4512.05|4511.45|4511.8|4511.2|43
1631266580000|2021-09-10 09:36:20|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|13
1631266600000|2021-09-10 09:36:40|||||||||7
1631266610000|2021-09-10 09:36:50|||||||||2
1631266620000|2021-09-10 09:37:00|||||||||8
1631266640000|2021-09-10 09:37:20|||||||||15
1631266650000|2021-09-10 09:37:30|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|102
1631266660000|2021-09-10 09:37:40|4512.05|4511.45|4511.3|4510.7|4512.05|4511.45|4511.3|4510.7|189
1631266670000|2021-09-10 09:37:50|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|9
1631266680000|2021-09-10 09:38:00|||||||||1
1631266700000|2021-09-10 09:38:20|||||||||16
1631266710000|2021-09-10 09:38:30|||||||||2
1631266740000|2021-09-10 09:39:00|4511.3|4510.7|4511.55|4510.95|4511.55|4510.95|4511.3|4510.7|138
1631266760000|2021-09-10 09:39:20|||||||||141
1631266790000|2021-09-10 09:39:50|||||||||8
1631266800000|2021-09-10 09:40:00|4511.8|4511.2|4511.55|4510.95|4512.05|4511.45|4511.55|4510.95|154
1631266820000|2021-09-10 09:40:20|||||||||1
1631266830000|2021-09-10 09:40:30|||||||||44
1631266840000|2021-09-10 09:40:40|||||||||21
1631266860000|2021-09-10 09:41:00|||||||||1
1631266870000|2021-09-10 09:41:10|||||||||15
1631266900000|2021-09-10 09:41:40|||||||||25
1631266910000|2021-09-10 09:41:50|4511.42|4510.82|4511.55|4510.95|4511.55|4510.95|4511.42|4510.82|44
1631266920000|2021-09-10 09:42:00|||||||||1
1631266930000|2021-09-10 09:42:10|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|58
1631266940000|2021-09-10 09:42:20|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|65
1631266950000|2021-09-10 09:42:30|||||||||2
1631266970000|2021-09-10 09:42:50|||||||||7
1631266980000|2021-09-10 09:43:00|||||||||9
1631266990000|2021-09-10 09:43:10|||||||||2
1631267000000|2021-09-10 09:43:20|||||||||1
1631267010000|2021-09-10 09:43:30|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|37
1631267020000|2021-09-10 09:43:40|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|35
1631267040000|2021-09-10 09:44:00|||||||||4
1631267050000|2021-09-10 09:44:10|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|34
1631267060000|2021-09-10 09:44:20|||||||||26
1631267070000|2021-09-10 09:44:30|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.3|4510.7|119
1631267080000|2021-09-10 09:44:40|||||||||20
1631267090000|2021-09-10 09:44:50|||||||||34
1631267100000|2021-09-10 09:45:00|||||||||3
1631267110000|2021-09-10 09:45:10|4511.67|4511.07|4511.8|4511.2|4511.8|4511.2|4511.67|4511.07|18
1631267120000|2021-09-10 09:45:20|||||||||6
1631267140000|2021-09-10 09:45:40|4511.92|4511.32|4511.55|4510.95|4512.05|4511.45|4511.55|4510.95|114
1631267150000|2021-09-10 09:45:50|4511.42|4510.82|4511.55|4510.95|4511.55|4510.95|4511.3|4510.7|45
1631267160000|2021-09-10 09:46:00|||||||||1
1631267170000|2021-09-10 09:46:10|||||||||2
1631267180000|2021-09-10 09:46:20|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|30
1631267190000|2021-09-10 09:46:30|4511.55|4510.95|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|50
1631267200000|2021-09-10 09:46:40|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|31
1631267210000|2021-09-10 09:46:50|||||||||27
1631267220000|2021-09-10 09:47:00|4511.3|4510.7|4511.3|4510.7|4511.42|4510.82|4511.3|4510.7|49
1631267230000|2021-09-10 09:47:10|||||||||15
1631267240000|2021-09-10 09:47:20|||||||||3
1631267250000|2021-09-10 09:47:30|||||||||3
1631267270000|2021-09-10 09:47:50|||||||||4
1631267290000|2021-09-10 09:48:10|4511.05|4510.45|4510.3|4509.7|4511.05|4510.45|4510.3|4509.7|253
1631267300000|2021-09-10 09:48:20|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.3|4509.7|37
1631267310000|2021-09-10 09:48:30|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|60
1631267320000|2021-09-10 09:48:40|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|14
1631267330000|2021-09-10 09:48:50|||||||||1
1631267340000|2021-09-10 09:49:00|4510.8|4510.2|4510.55|4509.95|4510.8|4510.2|4510.55|4509.95|156
1631267350000|2021-09-10 09:49:10|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|41
1631267360000|2021-09-10 09:49:20|||||||||1
1631267370000|2021-09-10 09:49:30|4511.05|4510.45|4510.8|4510.2|4511.05|4510.45|4510.8|4510.2|287
1631267390000|2021-09-10 09:49:50|||||||||1
1631267400000|2021-09-10 09:50:00|||||||||1
1631267410000|2021-09-10 09:50:10|4510.67|4510.07|4510.55|4509.95|4510.67|4510.07|4510.55|4509.95|25
1631267420000|2021-09-10 09:50:20|4510.3|4509.7|4510.3|4509.7|4510.55|4509.95|4510.05|4509.45|209
1631267430000|2021-09-10 09:50:30|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.3|4509.7|10
1631267440000|2021-09-10 09:50:40|4510.3|4509.7|4510.55|4509.95|4510.55|4509.95|4510.3|4509.7|14
1631267450000|2021-09-10 09:50:50|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.67|4510.07|18
1631267460000|2021-09-10 09:51:00|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|1
1631267470000|2021-09-10 09:51:10|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|11
1631267480000|2021-09-10 09:51:20|4510.55|4509.95|4510.55|4509.95|4510.8|4510.2|4510.55|4509.95|9
1631267490000|2021-09-10 09:51:30|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|5
1631267500000|2021-09-10 09:51:40|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|143
1631267510000|2021-09-10 09:51:50|4511.05|4510.45|4510.8|4510.2|4511.3|4510.7|4510.8|4510.2|142
1631267520000|2021-09-10 09:52:00|||||||||3
1631267530000|2021-09-10 09:52:10|||||||||114
1631267540000|2021-09-10 09:52:20|||||||||2
1631267550000|2021-09-10 09:52:30|4510.55|4509.95|4510.8|4510.2|4510.8|4510.2|4510.55|4509.95|73
1631267570000|2021-09-10 09:52:50|||||||||100
1631267600000|2021-09-10 09:53:20|4511.05|4510.45|4510.8|4510.2|4511.05|4510.45|4510.8|4510.2|69
1631267620000|2021-09-10 09:53:40|||||||||5
1631267630000|2021-09-10 09:53:50|4510.55|4509.95|4510.8|4510.2|4510.8|4510.2|4510.55|4509.95|27
1631267640000|2021-09-10 09:54:00|||||||||5
1631267650000|2021-09-10 09:54:10|||||||||1
1631267660000|2021-09-10 09:54:20|||||||||5
1631267670000|2021-09-10 09:54:30|||||||||36
1631267680000|2021-09-10 09:54:40|||||||||1
1631267690000|2021-09-10 09:54:50|||||||||2
1631267700000|2021-09-10 09:55:00|||||||||2
1631267710000|2021-09-10 09:55:10|||||||||34
1631267720000|2021-09-10 09:55:20|||||||||1
1631267730000|2021-09-10 09:55:30|4510.55|4509.95|4510.8|4510.2|4510.8|4510.2|4510.55|4509.95|15
1631267750000|2021-09-10 09:55:50|||||||||7
1631267770000|2021-09-10 09:56:10|4510.55|4509.95|4510.8|4510.2|4510.8|4510.2|4510.55|4509.95|72
1631267780000|2021-09-10 09:56:20|||||||||4
1631267790000|2021-09-10 09:56:30|||||||||6
1631267800000|2021-09-10 09:56:40|||||||||4
1631267810000|2021-09-10 09:56:50|||||||||52
1631267820000|2021-09-10 09:57:00|||||||||2
1631267830000|2021-09-10 09:57:10|||||||||21
1631267840000|2021-09-10 09:57:20|4510.55|4509.95|4510.8|4510.2|4510.8|4510.2|4510.55|4509.95|13
1631267850000|2021-09-10 09:57:30|||||||||3
1631267860000|2021-09-10 09:57:40|4510.55|4509.95|4510.8|4510.2|4510.8|4510.2|4510.55|4509.95|44
1631267870000|2021-09-10 09:57:50|||||||||6430
1631267880000|2021-09-10 09:58:00|||||||||87
1631267890000|2021-09-10 09:58:10|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|18
1631267900000|2021-09-10 09:58:20|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|93
1631267910000|2021-09-10 09:58:30|4510.67|4510.07|4510.8|4510.2|4510.8|4510.2|4510.67|4510.07|9
1631267920000|2021-09-10 09:58:40|||||||||26
1631267930000|2021-09-10 09:58:50|4510.55|4509.95|4510.55|4509.95|4510.8|4510.2|4510.55|4509.95|72
1631267940000|2021-09-10 09:59:00|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|98
1631267950000|2021-09-10 09:59:10|4510.55|4509.95|4510.3|4509.7|4510.55|4509.95|4510.3|4509.7|39
1631267960000|2021-09-10 09:59:20|4510.55|4509.95|4510.3|4509.7|4510.8|4510.2|4510.3|4509.7|65
1631267970000|2021-09-10 09:59:30|||||||||18
1631267980000|2021-09-10 09:59:40|4510.17|4509.57|4510.3|4509.7|4510.3|4509.7|4510.17|4509.57|106
1631267990000|2021-09-10 09:59:50|||||||||58
1631268000000|2021-09-10 10:00:00|4510.17|4509.57|4510.3|4509.7|4510.3|4509.7|4510.05|4509.45|54
1631268010000|2021-09-10 10:00:10|||||||||5
1631268020000|2021-09-10 10:00:20|||||||||48
1631268030000|2021-09-10 10:00:30|4510.05|4509.45|4510.3|4509.7|4510.3|4509.7|4510.05|4509.45|103
1631268040000|2021-09-10 10:00:40|||||||||56
1631268050000|2021-09-10 10:00:50|||||||||202
1631268060000|2021-09-10 10:01:00|4510.55|4509.95|4510.55|4509.95|4510.8|4510.2|4510.55|4509.95|12
1631268070000|2021-09-10 10:01:10|||||||||2
1631268080000|2021-09-10 10:01:20|||||||||4
1631268090000|2021-09-10 10:01:30|4510.8|4510.2|4510.55|4509.95|4510.8|4510.2|4510.55|4509.95|3
1631268100000|2021-09-10 10:01:40|4510.67|4510.07|4510.67|4510.07|4510.67|4510.07|4510.67|4510.07|64
1631268110000|2021-09-10 10:01:50|4510.8|4510.2|4510.55|4509.95|4510.8|4510.2|4510.55|4509.95|0
1631268120000|2021-09-10 10:02:00|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|14
1631268130000|2021-09-10 10:02:10|4510.42|4509.82|4510.55|4509.95|4510.55|4509.95|4510.42|4509.82|23
1631268140000|2021-09-10 10:02:20|4510.3|4509.7|4510.3|4509.7|4510.3|4509.7|4510.05|4509.45|23
1631268150000|2021-09-10 10:02:30|||||||||31
1631268160000|2021-09-10 10:02:40|4510.05|4509.45|4510.3|4509.7|4510.3|4509.7|4510.05|4509.45|7
1631268200000|2021-09-10 10:03:20|||||||||26
1631268210000|2021-09-10 10:03:30|||||||||5
1631268220000|2021-09-10 10:03:40|||||||||18
1631268230000|2021-09-10 10:03:50|||||||||76
1631268240000|2021-09-10 10:04:00|||||||||5
1631268250000|2021-09-10 10:04:10|4510.55|4509.95|4510.3|4509.7|4510.55|4509.95|4510.3|4509.7|70
1631268260000|2021-09-10 10:04:20|4510.42|4509.82|4510.3|4509.7|4510.42|4509.82|4510.3|4509.7|41
1631268270000|2021-09-10 10:04:30|||||||||71
1631268280000|2021-09-10 10:04:40|||||||||19
1631268300000|2021-09-10 10:05:00|||||||||105
1631268310000|2021-09-10 10:05:10|||||||||5
1631268320000|2021-09-10 10:05:20|||||||||1
1631268330000|2021-09-10 10:05:30|||||||||68
1631268340000|2021-09-10 10:05:40|||||||||1
1631268350000|2021-09-10 10:05:50|||||||||4
1631268360000|2021-09-10 10:06:00|||||||||291
1631268370000|2021-09-10 10:06:10|||||||||103
1631268380000|2021-09-10 10:06:20|||||||||3
1631268400000|2021-09-10 10:06:40|||||||||56
1631268410000|2021-09-10 10:06:50|4510.42|4509.82|4510.55|4509.95|4510.55|4509.95|4510.42|4509.82|20
1631268420000|2021-09-10 10:07:00|||||||||13
1631268430000|2021-09-10 10:07:10|||||||||55
1631268440000|2021-09-10 10:07:20|4510.3|4509.7|4510.3|4509.7|4510.55|4509.95|4510.3|4509.7|25
1631268450000|2021-09-10 10:07:30|4510.42|4509.82|4510.3|4509.7|4510.42|4509.82|4510.3|4509.7|3
1631268460000|2021-09-10 10:07:40|||||||||6
1631268470000|2021-09-10 10:07:50|||||||||16
1631268480000|2021-09-10 10:08:00|||||||||6
1631268490000|2021-09-10 10:08:10|||||||||171
1631268500000|2021-09-10 10:08:20|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|266
1631268510000|2021-09-10 10:08:30|||||||||14
1631268520000|2021-09-10 10:08:40|||||||||2
1631268530000|2021-09-10 10:08:50|||||||||2
1631268540000|2021-09-10 10:09:00|||||||||8
1631268550000|2021-09-10 10:09:10|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|126
1631268560000|2021-09-10 10:09:20|||||||||4
1631268570000|2021-09-10 10:09:30|||||||||1
1631268580000|2021-09-10 10:09:40|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|14
1631268590000|2021-09-10 10:09:50|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|39
1631268600000|2021-09-10 10:10:00|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4510.8|4510.2|89
1631268610000|2021-09-10 10:10:10|4510.92|4510.32|4511.05|4510.45|4511.05|4510.45|4510.8|4510.2|46
1631268620000|2021-09-10 10:10:20|||||||||57
1631268630000|2021-09-10 10:10:30|||||||||1
1631268640000|2021-09-10 10:10:40|4511.3|4510.7|4511.05|4510.45|4512.05|4511.45|4510.8|4510.2|907
1631268650000|2021-09-10 10:10:50|||||||||5
1631268660000|2021-09-10 10:11:00|||||||||2
1631268670000|2021-09-10 10:11:10|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.05|4510.45|45
1631268690000|2021-09-10 10:11:30|4511.42|4510.82|4511.55|4510.95|4511.55|4510.95|4511.42|4510.82|176
1631268700000|2021-09-10 10:11:40|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|9
1631268710000|2021-09-10 10:11:50|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|52
1631268720000|2021-09-10 10:12:00|||||||||11
1631268730000|2021-09-10 10:12:10|||||||||2
1631268750000|2021-09-10 10:12:30|||||||||2
1631268760000|2021-09-10 10:12:40|||||||||850
1631268770000|2021-09-10 10:12:50|||||||||12
1631268780000|2021-09-10 10:13:00|||||||||1
1631268790000|2021-09-10 10:13:10|4510.8|4510.2|4510.92|4510.32|4511.05|4510.45|4510.8|4510.2|65
1631268800000|2021-09-10 10:13:20|4510.8|4510.2|4511.05|4510.45|4511.05|4510.45|4510.8|4510.2|5
1631268810000|2021-09-10 10:13:30|||||||||1
1631268820000|2021-09-10 10:13:40|||||||||5
1631268830000|2021-09-10 10:13:50|4511.3|4510.7|4511.55|4510.95|4511.55|4510.95|4511.3|4510.7|89
1631268840000|2021-09-10 10:14:00|||||||||5
1631268850000|2021-09-10 10:14:10|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|12
1631268860000|2021-09-10 10:14:20|4511.55|4510.95|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|4
1631268870000|2021-09-10 10:14:30|||||||||1
1631268880000|2021-09-10 10:14:40|||||||||2
1631268900000|2021-09-10 10:15:00|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|37
1631268910000|2021-09-10 10:15:10|||||||||2
1631268920000|2021-09-10 10:15:20|4511.17|4510.57|4511.17|4510.57|4511.3|4510.7|4511.05|4510.45|8
1631268930000|2021-09-10 10:15:30|4511.05|4510.45|4511.17|4510.57|4511.17|4510.57|4511.05|4510.45|1
1631268940000|2021-09-10 10:15:40|4511.05|4510.45|4511.05|4510.45|4511.17|4510.57|4511.05|4510.45|16
1631268950000|2021-09-10 10:15:50|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|51
1631268960000|2021-09-10 10:16:00|4511.05|4510.45|4511.3|4510.7|4511.3|4510.7|4511.05|4510.45|13
1631268970000|2021-09-10 10:16:10|||||||||1
1631268990000|2021-09-10 10:16:30|||||||||6
1631269000000|2021-09-10 10:16:40|4511.55|4510.95|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|21
1631269010000|2021-09-10 10:16:50|4511.42|4510.82|4511.3|4510.7|4511.42|4510.82|4511.3|4510.7|2
1631269020000|2021-09-10 10:17:00|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.3|4510.7|7
1631269060000|2021-09-10 10:17:40|||||||||8
1631269070000|2021-09-10 10:17:50|4511.67|4511.07|4511.55|4510.95|4511.67|4511.07|4511.55|4510.95|10
1631269080000|2021-09-10 10:18:00|4511.67|4511.07|4511.55|4510.95|4511.67|4511.07|4511.55|4510.95|1
1631269090000|2021-09-10 10:18:10|||||||||19
1631269100000|2021-09-10 10:18:20|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|20
1631269110000|2021-09-10 10:18:30|||||||||3
1631269120000|2021-09-10 10:18:40|||||||||14
1631269130000|2021-09-10 10:18:50|4511.05|4510.45|4511.17|4510.57|4511.17|4510.57|4511.05|4510.45|27
1631269140000|2021-09-10 10:19:00|4511.05|4510.45|4511.17|4510.57|4511.3|4510.7|4511.05|4510.45|143
1631269150000|2021-09-10 10:19:10|4511.3|4510.7|4511.55|4510.95|4511.55|4510.95|4511.3|4510.7|115
1631269160000|2021-09-10 10:19:20|||||||||49
1631269170000|2021-09-10 10:19:30|||||||||2
1631269180000|2021-09-10 10:19:40|||||||||1
1631269190000|2021-09-10 10:19:50|||||||||1
1631269200000|2021-09-10 10:20:00|||||||||20
1631269210000|2021-09-10 10:20:10|||||||||7
1631269220000|2021-09-10 10:20:20|4511.8|4511.2|4511.55|4510.95|4511.8|4511.2|4511.55|4510.95|110
1631269240000|2021-09-10 10:20:40|||||||||1
1631269260000|2021-09-10 10:21:00|||||||||3
1631269270000|2021-09-10 10:21:10|||||||||2
1631269280000|2021-09-10 10:21:20|||||||||1
1631269290000|2021-09-10 10:21:30|||||||||3
1631269300000|2021-09-10 10:21:40|||||||||4
1631269310000|2021-09-10 10:21:50|||||||||4
1631269320000|2021-09-10 10:22:00|4511.67|4511.07|4511.8|4511.2|4511.8|4511.2|4511.67|4511.07|91
1631269330000|2021-09-10 10:22:10|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|77
1631269340000|2021-09-10 10:22:20|||||||||3
1631269350000|2021-09-10 10:22:30|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|7
1631269360000|2021-09-10 10:22:40|||||||||3
1631269380000|2021-09-10 10:23:00|||||||||1
1631269400000|2021-09-10 10:23:20|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|48
1631269410000|2021-09-10 10:23:30|||||||||19
1631269420000|2021-09-10 10:23:40|||||||||1
1631269450000|2021-09-10 10:24:10|||||||||24
1631269470000|2021-09-10 10:24:30|4511.92|4511.32|4512.05|4511.45|4512.05|4511.45|4511.92|4511.32|28
1631269480000|2021-09-10 10:24:40|4511.92|4511.32|4512.05|4511.45|4512.05|4511.45|4511.92|4511.32|6
1631269490000|2021-09-10 10:24:50|4511.92|4511.32|4512.05|4511.45|4512.05|4511.45|4511.92|4511.32|7
1631269500000|2021-09-10 10:25:00|4511.92|4511.32|4511.8|4511.2|4512.05|4511.45|4511.8|4511.2|15
1631269510000|2021-09-10 10:25:10|4511.92|4511.32|4511.8|4511.2|4512.05|4511.45|4511.8|4511.2|9
1631269520000|2021-09-10 10:25:20|||||||||1
1631269530000|2021-09-10 10:25:30|||||||||1
1631269540000|2021-09-10 10:25:40|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|57
1631269550000|2021-09-10 10:25:50|4511.8|4511.2|4511.55|4510.95|4511.8|4511.2|4511.55|4510.95|49
1631269560000|2021-09-10 10:26:00|||||||||3
1631269580000|2021-09-10 10:26:20|||||||||3
1631269590000|2021-09-10 10:26:30|||||||||1
1631269620000|2021-09-10 10:27:00|||||||||8
1631269650000|2021-09-10 10:27:30|||||||||2
1631269660000|2021-09-10 10:27:40|||||||||1
1631269690000|2021-09-10 10:28:10|||||||||4
1631269700000|2021-09-10 10:28:20|||||||||3
1631269710000|2021-09-10 10:28:30|||||||||3
1631269720000|2021-09-10 10:28:40|||||||||5
1631269750000|2021-09-10 10:29:10|||||||||2
1631269760000|2021-09-10 10:29:20|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|44
1631269770000|2021-09-10 10:29:30|||||||||24
1631269780000|2021-09-10 10:29:40|||||||||66
1631269790000|2021-09-10 10:29:50|||||||||24
1631269800000|2021-09-10 10:30:00|4512.05|4511.45|4511.8|4511.2|4512.05|4511.45|4511.8|4511.2|72
1631269810000|2021-09-10 10:30:10|||||||||108
1631269820000|2021-09-10 10:30:20|4511.55|4510.95|4511.3|4510.7|4511.8|4511.2|4511.3|4510.7|328
1631269830000|2021-09-10 10:30:30|4511.55|4510.95|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|35
1631269840000|2021-09-10 10:30:40|4511.17|4510.57|4511.3|4510.7|4511.3|4510.7|4511.17|4510.57|30
1631269850000|2021-09-10 10:30:50|4511.17|4510.57|4511.3|4510.7|4511.3|4510.7|4511.05|4510.45|4
1631269860000|2021-09-10 10:31:00|4511.17|4510.57|4511.05|4510.45|4511.17|4510.57|4511.05|4510.45|23
1631269870000|2021-09-10 10:31:10|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|14
1631269880000|2021-09-10 10:31:20|||||||||13
1631269890000|2021-09-10 10:31:30|4511.05|4510.45|4511.3|4510.7|4511.3|4510.7|4511.05|4510.45|36
1631269900000|2021-09-10 10:31:40|||||||||103
1631269920000|2021-09-10 10:32:00|4511.05|4510.45|4511.3|4510.7|4511.3|4510.7|4511.05|4510.45|170
1631269930000|2021-09-10 10:32:10|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|30
1631269940000|2021-09-10 10:32:20|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|17
1631269950000|2021-09-10 10:32:30|||||||||9
1631269960000|2021-09-10 10:32:40|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|30
1631269970000|2021-09-10 10:32:50|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.05|4510.45|63
1631269980000|2021-09-10 10:33:00|4511.05|4510.45|4511.3|4510.7|4511.3|4510.7|4511.05|4510.45|79
1631269990000|2021-09-10 10:33:10|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|64
1631270000000|2021-09-10 10:33:20|||||||||215
1631270010000|2021-09-10 10:33:30|4510.8|4510.2|4510.67|4510.07|4511.05|4510.45|4510.67|4510.07|297
1631270020000|2021-09-10 10:33:40|4510.55|4509.95|4510.3|4509.7|4510.55|4509.95|4510.3|4509.7|24
1631270030000|2021-09-10 10:33:50|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|8
1631270040000|2021-09-10 10:34:00|4510.8|4510.2|4510.55|4509.95|4510.8|4510.2|4510.55|4509.95|50
1631270050000|2021-09-10 10:34:10|4510.8|4510.2|4510.67|4510.07|4510.8|4510.2|4510.55|4509.95|31
1631270060000|2021-09-10 10:34:20|4510.55|4509.95|4510.55|4509.95|4510.8|4510.2|4510.55|4509.95|108
1631270070000|2021-09-10 10:34:30|||||||||5
1631270080000|2021-09-10 10:34:40|||||||||4
1631270100000|2021-09-10 10:35:00|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|15
1631270110000|2021-09-10 10:35:10|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|32
1631270120000|2021-09-10 10:35:20|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|7
1631270130000|2021-09-10 10:35:30|||||||||27
1631270140000|2021-09-10 10:35:40|4511.17|4510.57|4511.05|4510.45|4511.3|4510.7|4511.05|4510.45|5
1631270150000|2021-09-10 10:35:50|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.05|4510.45|52
1631270160000|2021-09-10 10:36:00|||||||||3
1631270170000|2021-09-10 10:36:10|4511.17|4510.57|4511.05|4510.45|4511.17|4510.57|4511.05|4510.45|31
1631270180000|2021-09-10 10:36:20|4511.17|4510.57|4511.3|4510.7|4511.3|4510.7|4511.17|4510.57|36
1631270190000|2021-09-10 10:36:30|||||||||2
1631270200000|2021-09-10 10:36:40|4511.55|4510.95|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|37
1631270210000|2021-09-10 10:36:50|4511.42|4510.82|4511.55|4510.95|4511.55|4510.95|4511.42|4510.82|67
1631270220000|2021-09-10 10:37:00|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|136
1631270230000|2021-09-10 10:37:10|||||||||3
1631270240000|2021-09-10 10:37:20|||||||||1
1631270250000|2021-09-10 10:37:30|||||||||10
1631270260000|2021-09-10 10:37:40|4511.05|4510.45|4511.3|4510.7|4511.3|4510.7|4511.05|4510.45|35
1631270280000|2021-09-10 10:38:00|||||||||187
1631270290000|2021-09-10 10:38:10|||||||||1
1631270310000|2021-09-10 10:38:30|4510.92|4510.32|4511.05|4510.45|4511.05|4510.45|4510.92|4510.32|65
1631270320000|2021-09-10 10:38:40|||||||||8
1631270330000|2021-09-10 10:38:50|4510.8|4510.2|4511.05|4510.45|4511.05|4510.45|4510.8|4510.2|107
1631270340000|2021-09-10 10:39:00|||||||||1
1631270350000|2021-09-10 10:39:10|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|18
1631270360000|2021-09-10 10:39:20|4511.17|4510.57|4511.3|4510.7|4511.3|4510.7|4511.17|4510.57|7
1631270370000|2021-09-10 10:39:30|4511.17|4510.57|4511.05|4510.45|4511.17|4510.57|4511.05|4510.45|7
1631270390000|2021-09-10 10:39:50|||||||||2
1631270400000|2021-09-10 10:40:00|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|9
1631270410000|2021-09-10 10:40:10|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|265
1631270420000|2021-09-10 10:40:20|||||||||8
1631270460000|2021-09-10 10:41:00|||||||||29
1631270470000|2021-09-10 10:41:10|||||||||1
1631270480000|2021-09-10 10:41:20|||||||||27
1631270490000|2021-09-10 10:41:30|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|128
1631270510000|2021-09-10 10:41:50|4511.55|4510.95|4511.55|4510.95|4511.8|4511.2|4511.55|4510.95|15
1631270520000|2021-09-10 10:42:00|||||||||10
1631270530000|2021-09-10 10:42:10|||||||||11
1631270540000|2021-09-10 10:42:20|4511.42|4510.82|4511.55|4510.95|4511.55|4510.95|4511.42|4510.82|6
1631270570000|2021-09-10 10:42:50|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|6
1631270580000|2021-09-10 10:43:00|||||||||7
1631270590000|2021-09-10 10:43:10|4511.42|4510.82|4511.55|4510.95|4511.55|4510.95|4511.42|4510.82|5
1631270600000|2021-09-10 10:43:20|||||||||1
1631270620000|2021-09-10 10:43:40|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|9
1631270630000|2021-09-10 10:43:50|||||||||2
1631270640000|2021-09-10 10:44:00|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|3
1631270650000|2021-09-10 10:44:10|||||||||5
1631270670000|2021-09-10 10:44:30|||||||||1
1631270680000|2021-09-10 10:44:40|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|19
1631270710000|2021-09-10 10:45:10|4511.55|4510.95|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|49
1631270720000|2021-09-10 10:45:20|||||||||23
1631270730000|2021-09-10 10:45:30|||||||||23
1631270740000|2021-09-10 10:45:40|||||||||4
1631270750000|2021-09-10 10:45:50|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|22
1631270760000|2021-09-10 10:46:00|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|10
1631270780000|2021-09-10 10:46:20|||||||||2
1631270800000|2021-09-10 10:46:40|4511.42|4510.82|4511.55|4510.95|4511.55|4510.95|4511.42|4510.82|24
1631270810000|2021-09-10 10:46:50|||||||||3
1631270820000|2021-09-10 10:47:00|4511.3|4510.7|4511.05|4510.45|4511.3|4510.7|4511.05|4510.45|19
1631270830000|2021-09-10 10:47:10|||||||||3
1631270840000|2021-09-10 10:47:20|||||||||3
1631270860000|2021-09-10 10:47:40|||||||||8
1631270870000|2021-09-10 10:47:50|||||||||1
1631270880000|2021-09-10 10:48:00|||||||||2
1631270890000|2021-09-10 10:48:10|||||||||8
1631270900000|2021-09-10 10:48:20|||||||||2
1631270910000|2021-09-10 10:48:30|4510.92|4510.32|4510.92|4510.32|4510.92|4510.32|4510.92|4510.32|11
1631270920000|2021-09-10 10:48:40|4511.05|4510.45|4510.8|4510.2|4511.05|4510.45|4510.8|4510.2|10
1631270930000|2021-09-10 10:48:50|4510.92|4510.32|4510.8|4510.2|4511.05|4510.45|4510.8|4510.2|16
1631270940000|2021-09-10 10:49:00|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|12
1631270950000|2021-09-10 10:49:10|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|5
1631270960000|2021-09-10 10:49:20|||||||||18
1631270970000|2021-09-10 10:49:30|||||||||56
1631270980000|2021-09-10 10:49:40|4511.3|4510.7|4511.55|4510.95|4511.55|4510.95|4511.3|4510.7|165
1631270990000|2021-09-10 10:49:50|4511.3|4510.7|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|44
1631271000000|2021-09-10 10:50:00|||||||||13
1631271010000|2021-09-10 10:50:10|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|39
1631271020000|2021-09-10 10:50:20|||||||||3
1631271030000|2021-09-10 10:50:30|||||||||6
1631271040000|2021-09-10 10:50:40|||||||||1
1631271050000|2021-09-10 10:50:50|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|48
1631271060000|2021-09-10 10:51:00|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|6
1631271070000|2021-09-10 10:51:10|4510.67|4510.07|4510.8|4510.2|4510.8|4510.2|4510.55|4509.95|166
1631271090000|2021-09-10 10:51:30|||||||||3
1631271100000|2021-09-10 10:51:40|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|13
1631271110000|2021-09-10 10:51:50|||||||||15
1631271120000|2021-09-10 10:52:00|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|45
1631271130000|2021-09-10 10:52:10|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|21
1631271150000|2021-09-10 10:52:30|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|26
1631271160000|2021-09-10 10:52:40|||||||||46
1631271170000|2021-09-10 10:52:50|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|15
1631271180000|2021-09-10 10:53:00|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|49
1631271200000|2021-09-10 10:53:20|||||||||13
1631271210000|2021-09-10 10:53:30|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|4510.55|4509.95|39
1631271230000|2021-09-10 10:53:50|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|4510.8|4510.2|25
1631271240000|2021-09-10 10:54:00|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|261
1631271250000|2021-09-10 10:54:10|||||||||7
1631271260000|2021-09-10 10:54:20|||||||||9
1631271270000|2021-09-10 10:54:30|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|15
1631271290000|2021-09-10 10:54:50|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|23
1631271300000|2021-09-10 10:55:00|4511.92|4511.32|4511.8|4511.2|4512.05|4511.45|4511.8|4511.2|86
1631271310000|2021-09-10 10:55:10|||||||||14
1631271320000|2021-09-10 10:55:20|||||||||3
1631271330000|2021-09-10 10:55:30|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|25
1631271340000|2021-09-10 10:55:40|4511.67|4511.07|4511.67|4511.07|4511.8|4511.2|4511.67|4511.07|13
1631271350000|2021-09-10 10:55:50|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.55|4510.95|13
1631271360000|2021-09-10 10:56:00|||||||||1
1631271380000|2021-09-10 10:56:20|||||||||14
1631271390000|2021-09-10 10:56:30|||||||||18
1631271400000|2021-09-10 10:56:40|||||||||18
1631271420000|2021-09-10 10:57:00|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|74
1631271430000|2021-09-10 10:57:10|||||||||3
1631271440000|2021-09-10 10:57:20|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|43
1631271450000|2021-09-10 10:57:30|||||||||11
1631271480000|2021-09-10 10:58:00|||||||||6
1631271500000|2021-09-10 10:58:20|||||||||14
1631271510000|2021-09-10 10:58:30|||||||||5
1631271520000|2021-09-10 10:58:40|||||||||11
1631271530000|2021-09-10 10:58:50|||||||||2
1631271540000|2021-09-10 10:59:00|||||||||6
1631271550000|2021-09-10 10:59:10|4512.42|4511.82|4512.55|4511.95|4512.55|4511.95|4512.42|4511.82|41
1631271560000|2021-09-10 10:59:20|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|74
1631271570000|2021-09-10 10:59:30|||||||||7
1631271580000|2021-09-10 10:59:40|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|23
1631271590000|2021-09-10 10:59:50|||||||||41
1631271600000|2021-09-10 11:00:00|||||||||13
1631271610000|2021-09-10 11:00:10|||||||||255
1631271620000|2021-09-10 11:00:20|4512.42|4511.82|4511.8|4511.2|4512.42|4511.82|4511.8|4511.2|113
1631271640000|2021-09-10 11:00:40|||||||||31
1631271650000|2021-09-10 11:00:50|||||||||1
1631271660000|2021-09-10 11:01:00|||||||||11
1631271670000|2021-09-10 11:01:10|4511.55|4510.95|4511.67|4511.07|4511.8|4511.2|4511.55|4510.95|35
1631271680000|2021-09-10 11:01:20|4511.8|4511.2|4511.55|4510.95|4511.8|4511.2|4511.55|4510.95|3
1631271690000|2021-09-10 11:01:30|||||||||8
1631271700000|2021-09-10 11:01:40|||||||||2
1631271710000|2021-09-10 11:01:50|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.55|4510.95|20
1631271720000|2021-09-10 11:02:00|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|59
1631271730000|2021-09-10 11:02:10|||||||||1
1631271740000|2021-09-10 11:02:20|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|31
1631271750000|2021-09-10 11:02:30|4512.8|4512.2|4512.8|4512.2|4513.05|4512.45|4512.8|4512.2|50
1631271760000|2021-09-10 11:02:40|4513.05|4512.45|4512.8|4512.2|4513.05|4512.45|4512.8|4512.2|32
1631271770000|2021-09-10 11:02:50|4512.55|4511.95|4512.8|4512.2|4513.05|4512.45|4512.55|4511.95|173
1631271780000|2021-09-10 11:03:00|4513.05|4512.45|4512.8|4512.2|4513.05|4512.45|4512.8|4512.2|16
1631271790000|2021-09-10 11:03:10|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|12
1631271800000|2021-09-10 11:03:20|||||||||40
1631271810000|2021-09-10 11:03:30|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|25
1631271820000|2021-09-10 11:03:40|4512.8|4512.2|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|28
1631271830000|2021-09-10 11:03:50|||||||||18
1631271840000|2021-09-10 11:04:00|4512.42|4511.82|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|31
1631271850000|2021-09-10 11:04:10|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|106
1631271860000|2021-09-10 11:04:20|4512.42|4511.82|4512.3|4511.7|4512.42|4511.82|4512.3|4511.7|7
1631271870000|2021-09-10 11:04:30|4512.05|4511.45|4511.8|4511.2|4512.05|4511.45|4511.8|4511.2|46
1631271880000|2021-09-10 11:04:40|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4511.92|4511.32|23
1631271890000|2021-09-10 11:04:50|||||||||5
1631271900000|2021-09-10 11:05:00|||||||||1
1631271910000|2021-09-10 11:05:10|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|109
1631271920000|2021-09-10 11:05:20|||||||||4
1631271930000|2021-09-10 11:05:30|||||||||61
1631271950000|2021-09-10 11:05:50|||||||||1
1631271960000|2021-09-10 11:06:00|||||||||3
1631271970000|2021-09-10 11:06:10|4512.05|4511.45|4512.3|4511.7|4512.3|4511.7|4512.05|4511.45|38
1631271980000|2021-09-10 11:06:20|||||||||12
1631271990000|2021-09-10 11:06:30|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|18
1631272000000|2021-09-10 11:06:40|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.05|4511.45|36
1631272020000|2021-09-10 11:07:00|||||||||4
1631272030000|2021-09-10 11:07:10|||||||||29
1631272040000|2021-09-10 11:07:20|||||||||2
1631272050000|2021-09-10 11:07:30|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|14
1631272080000|2021-09-10 11:08:00|||||||||1
1631272090000|2021-09-10 11:08:10|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|29
1631272100000|2021-09-10 11:08:20|||||||||1
1631272120000|2021-09-10 11:08:40|||||||||36
1631272130000|2021-09-10 11:08:50|||||||||4
1631272140000|2021-09-10 11:09:00|4512.05|4511.45|4512.3|4511.7|4512.3|4511.7|4512.05|4511.45|47
1631272150000|2021-09-10 11:09:10|||||||||5
1631272170000|2021-09-10 11:09:30|||||||||31
1631272180000|2021-09-10 11:09:40|||||||||6
1631272200000|2021-09-10 11:10:00|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|18
1631272210000|2021-09-10 11:10:10|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|26
1631272220000|2021-09-10 11:10:20|4512.55|4511.95|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|33
1631272240000|2021-09-10 11:10:40|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|19
1631272250000|2021-09-10 11:10:50|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4
1631272260000|2021-09-10 11:11:00|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.42|4511.82|881
1631272280000|2021-09-10 11:11:20|||||||||2
1631272300000|2021-09-10 11:11:40|||||||||2
1631272320000|2021-09-10 11:12:00|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|79
1631272330000|2021-09-10 11:12:10|||||||||2
1631272340000|2021-09-10 11:12:20|||||||||1
1631272350000|2021-09-10 11:12:30|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|35
1631272360000|2021-09-10 11:12:40|||||||||39
1631272370000|2021-09-10 11:12:50|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|7
1631272380000|2021-09-10 11:13:00|||||||||39
1631272390000|2021-09-10 11:13:10|||||||||11
1631272410000|2021-09-10 11:13:30|||||||||5
1631272420000|2021-09-10 11:13:40|||||||||99
1631272430000|2021-09-10 11:13:50|4513.55|4512.95|4513.3|4512.7|4513.55|4512.95|4513.3|4512.7|20
1631272440000|2021-09-10 11:14:00|||||||||4
1631272450000|2021-09-10 11:14:10|||||||||3
1631272460000|2021-09-10 11:14:20|||||||||2
1631272470000|2021-09-10 11:14:30|||||||||3
1631272480000|2021-09-10 11:14:40|||||||||1
1631272490000|2021-09-10 11:14:50|||||||||1
1631272500000|2021-09-10 11:15:00|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|67
1631272510000|2021-09-10 11:15:10|||||||||8
1631272520000|2021-09-10 11:15:20|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|30
1631272530000|2021-09-10 11:15:30|||||||||3
1631272540000|2021-09-10 11:15:40|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|50
1631272550000|2021-09-10 11:15:50|4513.3|4512.7|4513.17|4512.57|4513.3|4512.7|4513.05|4512.45|17
1631272560000|2021-09-10 11:16:00|4513.05|4512.45|4513.3|4512.7|4513.3|4512.7|4513.05|4512.45|12
1631272570000|2021-09-10 11:16:10|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|33
1631272580000|2021-09-10 11:16:20|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|8
1631272600000|2021-09-10 11:16:40|||||||||5
1631272620000|2021-09-10 11:17:00|||||||||13
1631272630000|2021-09-10 11:17:10|||||||||3
1631272640000|2021-09-10 11:17:20|||||||||4
1631272660000|2021-09-10 11:17:40|||||||||27
1631272670000|2021-09-10 11:17:50|||||||||1
1631272680000|2021-09-10 11:18:00|||||||||1
1631272690000|2021-09-10 11:18:10|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|55
1631272700000|2021-09-10 11:18:20|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|4513.55|4512.95|32
1631272710000|2021-09-10 11:18:30|4513.55|4512.95|4513.8|4513.2|4513.8|4513.2|4513.55|4512.95|15
1631272720000|2021-09-10 11:18:40|||||||||14
1631272730000|2021-09-10 11:18:50|4513.92|4513.32|4513.8|4513.2|4513.92|4513.32|4513.8|4513.2|35
1631272740000|2021-09-10 11:19:00|4513.55|4512.95|4513.55|4512.95|4513.8|4513.2|4513.55|4512.95|19
1631272760000|2021-09-10 11:19:20|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|4513.55|4512.95|61
1631272770000|2021-09-10 11:19:30|||||||||58
1631272780000|2021-09-10 11:19:40|||||||||150
1631272790000|2021-09-10 11:19:50|||||||||4
1631272800000|2021-09-10 11:20:00|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|27
1631272810000|2021-09-10 11:20:10|4513.67|4513.07|4513.8|4513.2|4513.8|4513.2|4513.67|4513.07|17
1631272820000|2021-09-10 11:20:20|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|14
1631272830000|2021-09-10 11:20:30|4513.3|4512.7|4513.42|4512.82|4513.42|4512.82|4513.3|4512.7|38
1631272840000|2021-09-10 11:20:40|4513.3|4512.7|4513.3|4512.7|4513.42|4512.82|4513.3|4512.7|0
1631272850000|2021-09-10 11:20:50|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|9
1631272860000|2021-09-10 11:21:00|||||||||2
1631272870000|2021-09-10 11:21:10|||||||||2
1631272880000|2021-09-10 11:21:20|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|14
1631272890000|2021-09-10 11:21:30|||||||||1
1631272900000|2021-09-10 11:21:40|||||||||3
1631272910000|2021-09-10 11:21:50|||||||||3179
1631272920000|2021-09-10 11:22:00|4513.55|4512.95|4513.42|4512.82|4513.55|4512.95|4513.3|4512.7|59
1631272930000|2021-09-10 11:22:10|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|10
1631272940000|2021-09-10 11:22:20|||||||||7
1631272950000|2021-09-10 11:22:30|4513.05|4512.45|4513.05|4512.45|4513.17|4512.57|4513.05|4512.45|26
1631272960000|2021-09-10 11:22:40|4513.17|4512.57|4513.3|4512.7|4513.3|4512.7|4513.05|4512.45|3
1631272970000|2021-09-10 11:22:50|4513.17|4512.57|4513.05|4512.45|4513.17|4512.57|4513.05|4512.45|16
1631272980000|2021-09-10 11:23:00|||||||||1
1631273000000|2021-09-10 11:23:20|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|23
1631273010000|2021-09-10 11:23:30|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|8
1631273020000|2021-09-10 11:23:40|||||||||1
1631273030000|2021-09-10 11:23:50|4513.3|4512.7|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|14
1631273040000|2021-09-10 11:24:00|4513.17|4512.57|4513.3|4512.7|4513.3|4512.7|4513.17|4512.57|9
1631273050000|2021-09-10 11:24:10|||||||||21
1631273060000|2021-09-10 11:24:20|4513.17|4512.57|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|14
1631273070000|2021-09-10 11:24:30|4513.17|4512.57|4513.05|4512.45|4513.17|4512.57|4513.05|4512.45|3
1631273080000|2021-09-10 11:24:40|4513.17|4512.57|4513.05|4512.45|4513.17|4512.57|4513.05|4512.45|1
1631273100000|2021-09-10 11:25:00|4513.3|4512.7|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|33
1631273110000|2021-09-10 11:25:10|||||||||1
1631273120000|2021-09-10 11:25:20|||||||||1
1631273130000|2021-09-10 11:25:30|||||||||3
1631273150000|2021-09-10 11:25:50|||||||||1
1631273160000|2021-09-10 11:26:00|||||||||2
1631273170000|2021-09-10 11:26:10|||||||||3
1631273180000|2021-09-10 11:26:20|||||||||46
1631273190000|2021-09-10 11:26:30|||||||||5
1631273200000|2021-09-10 11:26:40|||||||||5
1631273210000|2021-09-10 11:26:50|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|42
1631273220000|2021-09-10 11:27:00|||||||||19
1631273230000|2021-09-10 11:27:10|4513.17|4512.57|4513.3|4512.7|4513.3|4512.7|4513.17|4512.57|56
1631273240000|2021-09-10 11:27:20|4513.17|4512.57|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|24
1631273260000|2021-09-10 11:27:40|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|53
1631273270000|2021-09-10 11:27:50|||||||||4
1631273280000|2021-09-10 11:28:00|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|31
1631273290000|2021-09-10 11:28:10|||||||||1
1631273300000|2021-09-10 11:28:20|||||||||2
1631273310000|2021-09-10 11:28:30|4512.8|4512.2|4512.8|4512.2|4513.05|4512.45|4512.8|4512.2|35
1631273320000|2021-09-10 11:28:40|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|46
1631273350000|2021-09-10 11:29:10|||||||||1
1631273360000|2021-09-10 11:29:20|||||||||1
1631273370000|2021-09-10 11:29:30|||||||||26
1631273380000|2021-09-10 11:29:40|||||||||83
1631273400000|2021-09-10 11:30:00|4512.8|4512.2|4513.05|4512.45|4513.05|4512.45|4512.8|4512.2|112
1631273410000|2021-09-10 11:30:10|4513.3|4512.7|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|37
1631273420000|2021-09-10 11:30:20|4513.17|4512.57|4513.17|4512.57|4513.17|4512.57|4513.05|4512.45|9
1631273430000|2021-09-10 11:30:30|4513.3|4512.7|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|3
1631273440000|2021-09-10 11:30:40|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4
1631273450000|2021-09-10 11:30:50|||||||||8
1631273460000|2021-09-10 11:31:00|||||||||1
1631273470000|2021-09-10 11:31:10|||||||||18
1631273480000|2021-09-10 11:31:20|||||||||3
1631273500000|2021-09-10 11:31:40|||||||||3951
1631273510000|2021-09-10 11:31:50|||||||||780
1631273520000|2021-09-10 11:32:00|4512.55|4511.95|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|76
1631273530000|2021-09-10 11:32:10|4512.05|4511.45|4512.3|4511.7|4512.3|4511.7|4512.05|4511.45|48
1631273540000|2021-09-10 11:32:20|||||||||2
1631273560000|2021-09-10 11:32:40|||||||||1
1631273570000|2021-09-10 11:32:50|||||||||6
1631273580000|2021-09-10 11:33:00|||||||||1
1631273590000|2021-09-10 11:33:10|4512.55|4511.95|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|25
1631273600000|2021-09-10 11:33:20|||||||||6
1631273620000|2021-09-10 11:33:40|||||||||1001
1631273630000|2021-09-10 11:33:50|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|20
1631273640000|2021-09-10 11:34:00|||||||||9
1631273650000|2021-09-10 11:34:10|4512.42|4511.82|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|52
1631273660000|2021-09-10 11:34:20|4512.42|4511.82|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|12
1631273670000|2021-09-10 11:34:30|4512.55|4511.95|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|4
1631273680000|2021-09-10 11:34:40|||||||||1700
1631273690000|2021-09-10 11:34:50|4512.42|4511.82|4512.8|4512.2|4512.8|4512.2|4512.42|4511.82|42
1631273700000|2021-09-10 11:35:00|||||||||695
1631273710000|2021-09-10 11:35:10|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|32
1631273720000|2021-09-10 11:35:20|||||||||23
1631273730000|2021-09-10 11:35:30|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|32
1631273740000|2021-09-10 11:35:40|||||||||7
1631273750000|2021-09-10 11:35:50|||||||||13
1631273760000|2021-09-10 11:36:00|4512.55|4511.95|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|62
1631273770000|2021-09-10 11:36:10|||||||||13
1631273780000|2021-09-10 11:36:20|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|54
1631273790000|2021-09-10 11:36:30|||||||||6
1631273800000|2021-09-10 11:36:40|||||||||19
1631273810000|2021-09-10 11:36:50|4512.42|4511.82|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|100
1631273820000|2021-09-10 11:37:00|4512.42|4511.82|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|30
1631273830000|2021-09-10 11:37:10|||||||||6
1631273840000|2021-09-10 11:37:20|||||||||15
1631273850000|2021-09-10 11:37:30|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|30
1631273880000|2021-09-10 11:38:00|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|60
1631273900000|2021-09-10 11:38:20|4512.17|4511.57|4512.05|4511.45|4512.17|4511.57|4512.05|4511.45|27
1631273910000|2021-09-10 11:38:30|4512.3|4511.7|4512.05|4511.45|4512.3|4511.7|4512.05|4511.45|42
1631273920000|2021-09-10 11:38:40|||||||||2
1631273940000|2021-09-10 11:39:00|4511.55|4510.95|4512.05|4511.45|4512.05|4511.45|4511.55|4510.95|149
1631273950000|2021-09-10 11:39:10|||||||||3
1631273960000|2021-09-10 11:39:20|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|13
1631273980000|2021-09-10 11:39:40|||||||||1261
1631273990000|2021-09-10 11:39:50|||||||||15
1631274000000|2021-09-10 11:40:00|4512.55|4511.95|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|38
1631274010000|2021-09-10 11:40:10|||||||||2
1631274030000|2021-09-10 11:40:30|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|39
1631274040000|2021-09-10 11:40:40|||||||||45
1631274060000|2021-09-10 11:41:00|4511.8|4511.2|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|547
1631274070000|2021-09-10 11:41:10|||||||||4
1631274080000|2021-09-10 11:41:20|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|10
1631274090000|2021-09-10 11:41:30|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|64
1631274100000|2021-09-10 11:41:40|4511.8|4511.2|4511.3|4510.7|4511.8|4511.2|4511.3|4510.7|71
1631274110000|2021-09-10 11:41:50|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|13
1631274120000|2021-09-10 11:42:00|||||||||3
1631274130000|2021-09-10 11:42:10|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|18
1631274140000|2021-09-10 11:42:20|||||||||10
1631274150000|2021-09-10 11:42:30|||||||||3356
1631274160000|2021-09-10 11:42:40|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|49
1631274170000|2021-09-10 11:42:50|||||||||1
1631274180000|2021-09-10 11:43:00|||||||||3
1631274190000|2021-09-10 11:43:10|||||||||6
1631274200000|2021-09-10 11:43:20|||||||||4
1631274210000|2021-09-10 11:43:30|||||||||24
1631274220000|2021-09-10 11:43:40|||||||||2
1631274230000|2021-09-10 11:43:50|||||||||55
1631274240000|2021-09-10 11:44:00|||||||||1
1631274250000|2021-09-10 11:44:10|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|59
1631274260000|2021-09-10 11:44:20|||||||||12
1631274270000|2021-09-10 11:44:30|||||||||19
1631274280000|2021-09-10 11:44:40|||||||||1
1631274290000|2021-09-10 11:44:50|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|13
1631274300000|2021-09-10 11:45:00|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|36
1631274310000|2021-09-10 11:45:10|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|70
1631274320000|2021-09-10 11:45:20|||||||||1035
1631274330000|2021-09-10 11:45:30|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|28
1631274340000|2021-09-10 11:45:40|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|24
1631274350000|2021-09-10 11:45:50|||||||||28
1631274360000|2021-09-10 11:46:00|||||||||6
1631274370000|2021-09-10 11:46:10|||||||||2
1631274380000|2021-09-10 11:46:20|||||||||3
1631274390000|2021-09-10 11:46:30|||||||||2
1631274400000|2021-09-10 11:46:40|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|23
1631274410000|2021-09-10 11:46:50|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|1274
1631274420000|2021-09-10 11:47:00|||||||||400
1631274440000|2021-09-10 11:47:20|||||||||1072
1631274460000|2021-09-10 11:47:40|||||||||500
1631274470000|2021-09-10 11:47:50|||||||||16
1631274480000|2021-09-10 11:48:00|4512.17|4511.57|4512.17|4511.57|4512.3|4511.7|4512.17|4511.57|30
1631274490000|2021-09-10 11:48:10|4512.05|4511.45|4512.3|4511.7|4512.3|4511.7|4512.05|4511.45|1
1631274500000|2021-09-10 11:48:20|||||||||519
1631274510000|2021-09-10 11:48:30|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|37
1631274520000|2021-09-10 11:48:40|||||||||831
1631274530000|2021-09-10 11:48:50|||||||||65
1631274540000|2021-09-10 11:49:00|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|52
1631274550000|2021-09-10 11:49:10|4512.05|4511.45|4512.05|4511.45|4512.17|4511.57|4512.05|4511.45|35
1631274560000|2021-09-10 11:49:20|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|10
1631274580000|2021-09-10 11:49:40|4512.17|4511.57|4512.17|4511.57|4512.17|4511.57|4512.17|4511.57|38
1631274590000|2021-09-10 11:49:50|4512.05|4511.45|4512.3|4511.7|4512.3|4511.7|4512.05|4511.45|4
1631274610000|2021-09-10 11:50:10|||||||||1
1631274620000|2021-09-10 11:50:20|||||||||5
1631274630000|2021-09-10 11:50:30|4512.17|4511.57|4512.17|4511.57|4512.3|4511.7|4512.05|4511.45|19
1631274640000|2021-09-10 11:50:40|4512.3|4511.7|4512.17|4511.57|4512.3|4511.7|4512.05|4511.45|5
1631274650000|2021-09-10 11:50:50|4512.05|4511.45|4512.3|4511.7|4512.3|4511.7|4512.05|4511.45|1
1631274670000|2021-09-10 11:51:10|||||||||1
1631274690000|2021-09-10 11:51:30|||||||||2
1631274700000|2021-09-10 11:51:40|||||||||7
1631274720000|2021-09-10 11:52:00|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|108
1631274730000|2021-09-10 11:52:10|||||||||129
1631274740000|2021-09-10 11:52:20|||||||||50
1631274750000|2021-09-10 11:52:30|||||||||5
1631274760000|2021-09-10 11:52:40|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|11
1631274770000|2021-09-10 11:52:50|4512.55|4511.95|4512.67|4512.07|4512.8|4512.2|4512.55|4511.95|50
1631274780000|2021-09-10 11:53:00|4512.55|4511.95|4513.05|4512.45|4513.05|4512.45|4512.55|4511.95|43
1631274790000|2021-09-10 11:53:10|4512.92|4512.32|4513.05|4512.45|4513.05|4512.45|4512.92|4512.32|5
1631274800000|2021-09-10 11:53:20|4513.17|4512.57|4513.3|4512.7|4513.3|4512.7|4513.17|4512.57|36
1631274810000|2021-09-10 11:53:30|4513.05|4512.45|4513.3|4512.7|4513.3|4512.7|4513.05|4512.45|14
1631274820000|2021-09-10 11:53:40|||||||||1
1631274830000|2021-09-10 11:53:50|||||||||9
1631274840000|2021-09-10 11:54:00|||||||||2
1631274850000|2021-09-10 11:54:10|||||||||507
1631274860000|2021-09-10 11:54:20|||||||||14
1631274870000|2021-09-10 11:54:30|||||||||5
1631274880000|2021-09-10 11:54:40|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|16
1631274890000|2021-09-10 11:54:50|||||||||57
1631274900000|2021-09-10 11:55:00|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|36
1631274910000|2021-09-10 11:55:10|4513.05|4512.45|4512.8|4512.2|4513.05|4512.45|4512.55|4511.95|134
1631274920000|2021-09-10 11:55:20|||||||||6
1631274930000|2021-09-10 11:55:30|4512.55|4511.95|4512.67|4512.07|4512.67|4512.07|4512.55|4511.95|292
1631274940000|2021-09-10 11:55:40|4512.55|4511.95|4512.8|4512.2|4512.8|4512.2|4512.55|4511.95|31
1631274950000|2021-09-10 11:55:50|||||||||1
1631274960000|2021-09-10 11:56:00|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|25
1631274970000|2021-09-10 11:56:10|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|44
1631274980000|2021-09-10 11:56:20|||||||||4
1631274990000|2021-09-10 11:56:30|||||||||290
1631275000000|2021-09-10 11:56:40|||||||||6
1631275010000|2021-09-10 11:56:50|||||||||362
1631275020000|2021-09-10 11:57:00|||||||||74
1631275030000|2021-09-10 11:57:10|||||||||104
1631275040000|2021-09-10 11:57:20|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|41
1631275050000|2021-09-10 11:57:30|||||||||27
1631275060000|2021-09-10 11:57:40|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|64
1631275070000|2021-09-10 11:57:50|4513.67|4513.07|4513.8|4513.2|4513.8|4513.2|4513.67|4513.07|46
1631275090000|2021-09-10 11:58:10|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|38
1631275100000|2021-09-10 11:58:20|||||||||33
1631275110000|2021-09-10 11:58:30|4513.67|4513.07|4513.55|4512.95|4513.67|4513.07|4513.55|4512.95|36
1631275130000|2021-09-10 11:58:50|||||||||17
1631275140000|2021-09-10 11:59:00|||||||||7
1631275150000|2021-09-10 11:59:10|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|17
1631275160000|2021-09-10 11:59:20|4513.05|4512.45|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|31
1631275170000|2021-09-10 11:59:30|||||||||4
1631275180000|2021-09-10 11:59:40|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|30
1631275190000|2021-09-10 11:59:50|4512.55|4511.95|4512.8|4512.2|4512.8|4512.2|4512.55|4511.95|31
1631275200000|2021-09-10 12:00:00|4513.05|4512.45|4512.8|4512.2|4513.3|4512.7|4512.8|4512.2|126
1631275210000|2021-09-10 12:00:10|||||||||44
1631275220000|2021-09-10 12:00:20|||||||||1
1631275230000|2021-09-10 12:00:30|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|100
1631275240000|2021-09-10 12:00:40|4512.42|4511.82|4512.3|4511.7|4512.42|4511.82|4512.3|4511.7|58
1631275250000|2021-09-10 12:00:50|||||||||64
1631275260000|2021-09-10 12:01:00|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|125
1631275270000|2021-09-10 12:01:10|4512.8|4512.2|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|91
1631275280000|2021-09-10 12:01:20|||||||||44
1631275290000|2021-09-10 12:01:30|||||||||2
1631275300000|2021-09-10 12:01:40|||||||||4
1631275310000|2021-09-10 12:01:50|||||||||3
1631275320000|2021-09-10 12:02:00|4512.8|4512.2|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|67
1631275330000|2021-09-10 12:02:10|4512.8|4512.2|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|50
1631275340000|2021-09-10 12:02:20|4512.8|4512.2|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|57
1631275350000|2021-09-10 12:02:30|4512.67|4512.07|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|71
1631275360000|2021-09-10 12:02:40|4512.8|4512.2|4512.3|4511.7|4512.8|4512.2|4512.3|4511.7|117
1631275370000|2021-09-10 12:02:50|4512.55|4511.95|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|42
1631275380000|2021-09-10 12:03:00|4512.67|4512.07|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|18
1631275390000|2021-09-10 12:03:10|4512.67|4512.07|4512.8|4512.2|4512.8|4512.2|4512.67|4512.07|64
1631275400000|2021-09-10 12:03:20|||||||||4
1631275410000|2021-09-10 12:03:30|4513.05|4512.45|4513.3|4512.7|4513.3|4512.7|4513.05|4512.45|66
1631275420000|2021-09-10 12:03:40|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|63
1631275430000|2021-09-10 12:03:50|||||||||13
1631275440000|2021-09-10 12:04:00|||||||||28
1631275450000|2021-09-10 12:04:10|||||||||17
1631275460000|2021-09-10 12:04:20|||||||||2658
1631275470000|2021-09-10 12:04:30|||||||||222
1631275480000|2021-09-10 12:04:40|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|60
1631275490000|2021-09-10 12:04:50|4513.67|4513.07|4513.8|4513.2|4513.8|4513.2|4513.67|4513.07|71
1631275500000|2021-09-10 12:05:00|4514.05|4513.45|4513.8|4513.2|4514.05|4513.45|4513.8|4513.2|66
1631275510000|2021-09-10 12:05:10|4514.05|4513.45|4514.05|4513.45|4514.05|4513.45|4514.05|4513.45|23
1631275520000|2021-09-10 12:05:20|4513.8|4513.2|4514.05|4513.45|4514.05|4513.45|4513.8|4513.2|117
1631275530000|2021-09-10 12:05:30|||||||||10
1631275540000|2021-09-10 12:05:40|4513.8|4513.2|4514.05|4513.45|4514.05|4513.45|4513.8|4513.2|47
1631275550000|2021-09-10 12:05:50|||||||||2
1631275560000|2021-09-10 12:06:00|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|170
1631275570000|2021-09-10 12:06:10|||||||||19
1631275580000|2021-09-10 12:06:20|4514.55|4513.95|4514.05|4513.45|4514.55|4513.95|4514.05|4513.45|220
1631275590000|2021-09-10 12:06:30|4514.17|4513.57|4514.05|4513.45|4514.17|4513.57|4514.05|4513.45|17
1631275600000|2021-09-10 12:06:40|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|37
1631275610000|2021-09-10 12:06:50|||||||||4
1631275620000|2021-09-10 12:07:00|4514.05|4513.45|4514.55|4513.95|4514.55|4513.95|4514.05|4513.45|486
1631275630000|2021-09-10 12:07:10|4514.3|4513.7|4514.05|4513.45|4514.3|4513.7|4514.05|4513.45|59
1631275640000|2021-09-10 12:07:20|||||||||1
1631275650000|2021-09-10 12:07:30|||||||||5
1631275660000|2021-09-10 12:07:40|||||||||3
1631275670000|2021-09-10 12:07:50|||||||||14
1631275680000|2021-09-10 12:08:00|||||||||4
1631275690000|2021-09-10 12:08:10|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|4514.05|4513.45|35
1631275700000|2021-09-10 12:08:20|||||||||34
1631275710000|2021-09-10 12:08:30|||||||||4
1631275720000|2021-09-10 12:08:40|||||||||5
1631275730000|2021-09-10 12:08:50|||||||||12
1631275740000|2021-09-10 12:09:00|||||||||21
1631275760000|2021-09-10 12:09:20|||||||||4
1631275770000|2021-09-10 12:09:30|||||||||57
1631275780000|2021-09-10 12:09:40|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|39
1631275790000|2021-09-10 12:09:50|||||||||3
1631275800000|2021-09-10 12:10:00|||||||||12
1631275810000|2021-09-10 12:10:10|||||||||171
1631275820000|2021-09-10 12:10:20|||||||||4
1631275830000|2021-09-10 12:10:30|4514.3|4513.7|4514.05|4513.45|4514.3|4513.7|4514.05|4513.45|97
1631275840000|2021-09-10 12:10:40|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|4514.3|4513.7|45
1631275850000|2021-09-10 12:10:50|||||||||6
1631275860000|2021-09-10 12:11:00|||||||||52
1631275870000|2021-09-10 12:11:10|||||||||1019
1631275880000|2021-09-10 12:11:20|||||||||143
1631275890000|2021-09-10 12:11:30|||||||||2
1631275900000|2021-09-10 12:11:40|4514.05|4513.45|4514.3|4513.7|4514.3|4513.7|4514.05|4513.45|65
1631275910000|2021-09-10 12:11:50|||||||||47
1631275920000|2021-09-10 12:12:00|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|59
1631275930000|2021-09-10 12:12:10|||||||||86
1631275940000|2021-09-10 12:12:20|||||||||86
1631275950000|2021-09-10 12:12:30|4514.3|4513.7|4514.55|4513.95|4514.55|4513.95|4514.3|4513.7|65
1631275960000|2021-09-10 12:12:40|||||||||5
1631275970000|2021-09-10 12:12:50|||||||||3
1631275980000|2021-09-10 12:13:00|4514.8|4514.2|4514.8|4514.2|4514.8|4514.2|4514.8|4514.2|68
1631275990000|2021-09-10 12:13:10|||||||||69
1631276000000|2021-09-10 12:13:20|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|57
1631276010000|2021-09-10 12:13:30|4514.3|4513.7|4514.55|4513.95|4514.55|4513.95|4514.3|4513.7|73
1631276020000|2021-09-10 12:13:40|4514.3|4513.7|4514.55|4513.95|4514.55|4513.95|4514.3|4513.7|29
1631276030000|2021-09-10 12:13:50|4514.8|4514.2|4514.8|4514.2|4514.8|4514.2|4514.55|4513.95|76
1631276040000|2021-09-10 12:14:00|||||||||3
1631276050000|2021-09-10 12:14:10|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|4514.55|4513.95|26
1631276060000|2021-09-10 12:14:20|||||||||105
1631276070000|2021-09-10 12:14:30|||||||||59
1631276080000|2021-09-10 12:14:40|||||||||17
1631276090000|2021-09-10 12:14:50|4514.8|4514.2|4514.55|4513.95|4514.8|4514.2|4514.55|4513.95|71
1631276100000|2021-09-10 12:15:00|||||||||7
1631276110000|2021-09-10 12:15:10|||||||||5
1631276120000|2021-09-10 12:15:20|||||||||8
1631276130000|2021-09-10 12:15:30|||||||||22
1631276140000|2021-09-10 12:15:40|||||||||16
1631276150000|2021-09-10 12:15:50|||||||||2
1631276160000|2021-09-10 12:16:00|4514.3|4513.7|4514.42|4513.82|4514.42|4513.82|4514.3|4513.7|67
1631276170000|2021-09-10 12:16:10|4514.3|4513.7|4514.3|4513.7|4514.55|4513.95|4514.3|4513.7|8
1631276180000|2021-09-10 12:16:20|||||||||15
1631276190000|2021-09-10 12:16:30|4514.05|4513.45|4514.05|4513.45|4514.05|4513.45|4514.05|4513.45|23
1631276200000|2021-09-10 12:16:40|||||||||1
1631276210000|2021-09-10 12:16:50|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|60
1631276220000|2021-09-10 12:17:00|4513.55|4512.95|4513.05|4512.45|4513.55|4512.95|4513.05|4512.45|139
1631276230000|2021-09-10 12:17:10|||||||||15
1631276240000|2021-09-10 12:17:20|4512.92|4512.32|4512.55|4511.95|4512.92|4512.32|4512.55|4511.95|171
1631276250000|2021-09-10 12:17:30|4512.05|4511.45|4512.3|4511.7|4512.3|4511.7|4511.8|4511.2|571
1631276260000|2021-09-10 12:17:40|4512.05|4511.45|4511.8|4511.2|4512.05|4511.45|4511.8|4511.2|90
1631276270000|2021-09-10 12:17:50|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|845
1631276280000|2021-09-10 12:18:00|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|47
1631276290000|2021-09-10 12:18:10|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|76
1631276300000|2021-09-10 12:18:20|||||||||3
1631276310000|2021-09-10 12:18:30|4512.8|4512.2|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|107
1631276330000|2021-09-10 12:18:50|||||||||5288
1631276340000|2021-09-10 12:19:00|||||||||76
1631276350000|2021-09-10 12:19:10|||||||||8
1631276360000|2021-09-10 12:19:20|4512.8|4512.2|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|49
1631276370000|2021-09-10 12:19:30|4512.3|4511.7|4512.05|4511.45|4512.3|4511.7|4512.05|4511.45|198
1631276380000|2021-09-10 12:19:40|||||||||6
1631276390000|2021-09-10 12:19:50|4511.92|4511.32|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|41
1631276400000|2021-09-10 12:20:00|4511.8|4511.2|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|43
1631276410000|2021-09-10 12:20:10|||||||||9
1631276420000|2021-09-10 12:20:20|4511.8|4511.2|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|113
1631276430000|2021-09-10 12:20:30|||||||||1
1631276440000|2021-09-10 12:20:40|||||||||33
1631276450000|2021-09-10 12:20:50|||||||||60
1631276460000|2021-09-10 12:21:00|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|204
1631276470000|2021-09-10 12:21:10|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|159
1631276480000|2021-09-10 12:21:20|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|144
1631276490000|2021-09-10 12:21:30|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|267
1631276500000|2021-09-10 12:21:40|4513.05|4512.45|4512.8|4512.2|4513.05|4512.45|4512.8|4512.2|62
1631276510000|2021-09-10 12:21:50|4512.92|4512.32|4513.05|4512.45|4513.05|4512.45|4512.8|4512.2|35
1631276520000|2021-09-10 12:22:00|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|88
1631276530000|2021-09-10 12:22:10|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|146
1631276540000|2021-09-10 12:22:20|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|123
1631276550000|2021-09-10 12:22:30|||||||||10
1631276560000|2021-09-10 12:22:40|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|193
1631276570000|2021-09-10 12:22:50|||||||||2
1631276580000|2021-09-10 12:23:00|||||||||13
1631276590000|2021-09-10 12:23:10|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|69
1631276600000|2021-09-10 12:23:20|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|63
1631276610000|2021-09-10 12:23:30|||||||||7
1631276620000|2021-09-10 12:23:40|||||||||42
1631276630000|2021-09-10 12:23:50|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.05|4511.45|217
1631276640000|2021-09-10 12:24:00|4511.8|4511.2|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|152
1631276650000|2021-09-10 12:24:10|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|214
1631276660000|2021-09-10 12:24:20|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|45
1631276680000|2021-09-10 12:24:40|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|71
1631276690000|2021-09-10 12:24:50|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|81
1631276700000|2021-09-10 12:25:00|||||||||2
1631276710000|2021-09-10 12:25:10|4512.05|4511.45|4511.55|4510.95|4512.05|4511.45|4511.55|4510.95|357
1631276720000|2021-09-10 12:25:20|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|10
1631276730000|2021-09-10 12:25:30|4512.05|4511.45|4511.55|4510.95|4512.05|4511.45|4511.55|4510.95|143
1631276740000|2021-09-10 12:25:40|||||||||16
1631276750000|2021-09-10 12:25:50|4511.3|4510.7|4511.55|4510.95|4511.55|4510.95|4511.3|4510.7|63
1631276760000|2021-09-10 12:26:00|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|85
1631276770000|2021-09-10 12:26:10|||||||||56
1631276780000|2021-09-10 12:26:20|||||||||7
1631276790000|2021-09-10 12:26:30|4511.05|4510.45|4511.3|4510.7|4511.3|4510.7|4511.05|4510.45|72
1631276800000|2021-09-10 12:26:40|4511.05|4510.45|4511.05|4510.45|4511.3|4510.7|4511.05|4510.45|66
1631276810000|2021-09-10 12:26:50|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|44
1631276820000|2021-09-10 12:27:00|||||||||6
1631276830000|2021-09-10 12:27:10|4511.55|4510.95|4511.3|4510.7|4511.55|4510.95|4511.3|4510.7|63
1631276840000|2021-09-10 12:27:20|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|4511.55|4510.95|42
1631276850000|2021-09-10 12:27:30|||||||||13
1631276860000|2021-09-10 12:27:40|4511.3|4510.7|4511.55|4510.95|4511.55|4510.95|4511.3|4510.7|54
1631276870000|2021-09-10 12:27:50|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|69
1631276880000|2021-09-10 12:28:00|||||||||2
1631276890000|2021-09-10 12:28:10|||||||||4
1631276900000|2021-09-10 12:28:20|||||||||3
1631276910000|2021-09-10 12:28:30|||||||||17
1631276920000|2021-09-10 12:28:40|||||||||7
1631276940000|2021-09-10 12:29:00|||||||||20
1631276950000|2021-09-10 12:29:10|||||||||6
1631276960000|2021-09-10 12:29:20|||||||||19
1631276970000|2021-09-10 12:29:30|||||||||16
1631276980000|2021-09-10 12:29:40|||||||||29
1631276990000|2021-09-10 12:29:50|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|4511.05|4510.45|92
1631277000000|2021-09-10 12:30:00|4511.3|4510.7|4511.3|4510.7|4511.3|4510.7|4511.05|4510.45|160
1631277010000|2021-09-10 12:30:10|4511.55|4510.95|4512.05|4511.45|4512.05|4511.45|4511.3|4510.7|191
1631277020000|2021-09-10 12:30:20|4511.92|4511.32|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|303
1631277030000|2021-09-10 12:30:30|||||||||110
1631277040000|2021-09-10 12:30:40|4512.3|4511.7|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|92
1631277050000|2021-09-10 12:30:50|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|204
1631277060000|2021-09-10 12:31:00|||||||||12
1631277070000|2021-09-10 12:31:10|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|106
1631277080000|2021-09-10 12:31:20|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|33
1631277090000|2021-09-10 12:31:30|4512.3|4511.7|4512.42|4511.82|4512.42|4511.82|4512.3|4511.7|30
1631277100000|2021-09-10 12:31:40|4512.3|4511.7|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|23
1631277110000|2021-09-10 12:31:50|4512.8|4512.2|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|143
1631277120000|2021-09-10 12:32:00|4512.8|4512.2|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|41
1631277130000|2021-09-10 12:32:10|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.17|4511.57|97
1631277140000|2021-09-10 12:32:20|4512.55|4511.95|4512.55|4511.95|4512.8|4512.2|4512.42|4511.82|29
1631277150000|2021-09-10 12:32:30|4512.8|4512.2|4513.05|4512.45|4513.05|4512.45|4512.8|4512.2|265
1631277160000|2021-09-10 12:32:40|4513.3|4512.7|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|35
1631277170000|2021-09-10 12:32:50|4512.8|4512.2|4512.8|4512.2|4513.05|4512.45|4512.8|4512.2|30
1631277180000|2021-09-10 12:33:00|4512.55|4511.95|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|86
1631277190000|2021-09-10 12:33:10|4512.55|4511.95|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|85
1631277200000|2021-09-10 12:33:20|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|6
1631277210000|2021-09-10 12:33:30|4512.8|4512.2|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|817
1631277220000|2021-09-10 12:33:40|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.67|4512.07|244
1631277230000|2021-09-10 12:33:50|4512.67|4512.07|4512.8|4512.2|4512.8|4512.2|4512.55|4511.95|19
1631277240000|2021-09-10 12:34:00|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|24
1631277250000|2021-09-10 12:34:10|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|118
1631277260000|2021-09-10 12:34:20|||||||||21
1631277270000|2021-09-10 12:34:30|||||||||4
1631277280000|2021-09-10 12:34:40|||||||||22
1631277290000|2021-09-10 12:34:50|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.3|4512.7|33
1631277300000|2021-09-10 12:35:00|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|63
1631277310000|2021-09-10 12:35:10|4513.05|4512.45|4513.3|4512.7|4513.3|4512.7|4513.05|4512.45|35
1631277320000|2021-09-10 12:35:20|||||||||4
1631277330000|2021-09-10 12:35:30|4513.42|4512.82|4513.3|4512.7|4513.55|4512.95|4513.3|4512.7|35
1631277340000|2021-09-10 12:35:40|||||||||5
1631277350000|2021-09-10 12:35:50|||||||||15
1631277360000|2021-09-10 12:36:00|4513.05|4512.45|4513.3|4512.7|4513.55|4512.95|4513.05|4512.45|76
1631277370000|2021-09-10 12:36:10|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.3|4512.7|14
1631277380000|2021-09-10 12:36:20|||||||||20
1631277390000|2021-09-10 12:36:30|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|117
1631277400000|2021-09-10 12:36:40|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|68
1631277410000|2021-09-10 12:36:50|4513.3|4512.7|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|48
1631277420000|2021-09-10 12:37:00|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|37
1631277430000|2021-09-10 12:37:10|4513.05|4512.45|4513.42|4512.82|4513.55|4512.95|4513.05|4512.45|87
1631277440000|2021-09-10 12:37:20|4513.3|4512.7|4513.55|4512.95|4513.55|4512.95|4513.3|4512.7|13
1631277450000|2021-09-10 12:37:30|4513.3|4512.7|4513.3|4512.7|4513.42|4512.82|4513.3|4512.7|35
1631277460000|2021-09-10 12:37:40|4513.05|4512.45|4512.8|4512.2|4513.05|4512.45|4512.8|4512.2|115
1631277470000|2021-09-10 12:37:50|4512.55|4511.95|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|182
1631277480000|2021-09-10 12:38:00|4512.42|4511.82|4512.8|4512.2|4512.8|4512.2|4512.42|4511.82|48
1631277490000|2021-09-10 12:38:10|||||||||79
1631277500000|2021-09-10 12:38:20|||||||||38
1631277510000|2021-09-10 12:38:30|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4512.8|4512.2|37
1631277520000|2021-09-10 12:38:40|4512.92|4512.32|4512.8|4512.2|4512.92|4512.32|4512.8|4512.2|7
1631277530000|2021-09-10 12:38:50|||||||||6
1631277540000|2021-09-10 12:39:00|4512.92|4512.32|4512.8|4512.2|4513.05|4512.45|4512.8|4512.2|61
1631277550000|2021-09-10 12:39:10|||||||||4
1631277560000|2021-09-10 12:39:20|||||||||11
1631277570000|2021-09-10 12:39:30|4512.92|4512.32|4512.8|4512.2|4513.05|4512.45|4512.8|4512.2|48
1631277580000|2021-09-10 12:39:40|4512.55|4511.95|4512.8|4512.2|4512.8|4512.2|4512.55|4511.95|136
1631277590000|2021-09-10 12:39:50|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4512.8|4512.2|61
1631277600000|2021-09-10 12:40:00|||||||||30
1631277610000|2021-09-10 12:40:10|||||||||7
1631277620000|2021-09-10 12:40:20|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|78
1631277630000|2021-09-10 12:40:30|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|47
1631277640000|2021-09-10 12:40:40|||||||||12
1631277650000|2021-09-10 12:40:50|||||||||125
1631277660000|2021-09-10 12:41:00|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|152
1631277670000|2021-09-10 12:41:10|||||||||14
1631277680000|2021-09-10 12:41:20|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|89
1631277690000|2021-09-10 12:41:30|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|83
1631277700000|2021-09-10 12:41:40|4512.8|4512.2|4513.05|4512.45|4513.05|4512.45|4512.8|4512.2|181
1631277710000|2021-09-10 12:41:50|||||||||11
1631277720000|2021-09-10 12:42:00|4512.8|4512.2|4513.05|4512.45|4513.05|4512.45|4512.8|4512.2|20
1631277730000|2021-09-10 12:42:10|||||||||6
1631277740000|2021-09-10 12:42:20|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|52
1631277760000|2021-09-10 12:42:40|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|60
1631277770000|2021-09-10 12:42:50|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|7
1631277780000|2021-09-10 12:43:00|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.3|4512.7|93
1631277790000|2021-09-10 12:43:10|||||||||13
1631277800000|2021-09-10 12:43:20|||||||||70
1631277810000|2021-09-10 12:43:30|||||||||10
1631277820000|2021-09-10 12:43:40|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|45
1631277830000|2021-09-10 12:43:50|||||||||41
1631277840000|2021-09-10 12:44:00|||||||||33
1631277850000|2021-09-10 12:44:10|||||||||2
1631277860000|2021-09-10 12:44:20|||||||||2
1631277870000|2021-09-10 12:44:30|||||||||38
1631277880000|2021-09-10 12:44:40|4513.55|4512.95|4513.55|4512.95|4513.8|4513.2|4513.55|4512.95|69
1631277890000|2021-09-10 12:44:50|4513.8|4513.2|4513.55|4512.95|4513.8|4513.2|4513.55|4512.95|21
1631277900000|2021-09-10 12:45:00|||||||||1722
1631277910000|2021-09-10 12:45:10|4513.3|4512.7|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|61
1631277920000|2021-09-10 12:45:20|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|23
1631277930000|2021-09-10 12:45:30|||||||||458
1631277940000|2021-09-10 12:45:40|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|99
1631277950000|2021-09-10 12:45:50|||||||||154
1631277960000|2021-09-10 12:46:00|||||||||121
1631277970000|2021-09-10 12:46:10|4513.3|4512.7|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|128
1631277980000|2021-09-10 12:46:20|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|27
1631277990000|2021-09-10 12:46:30|||||||||7
1631278000000|2021-09-10 12:46:40|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|44
1631278010000|2021-09-10 12:46:50|||||||||21
1631278020000|2021-09-10 12:47:00|4512.8|4512.2|4512.3|4511.7|4512.8|4512.2|4512.3|4511.7|57
1631278030000|2021-09-10 12:47:10|4512.17|4511.57|4512.05|4511.45|4512.17|4511.57|4512.05|4511.45|37
1631278040000|2021-09-10 12:47:20|4512.3|4511.7|4512.05|4511.45|4512.3|4511.7|4512.05|4511.45|146
1631278050000|2021-09-10 12:47:30|||||||||268
1631278060000|2021-09-10 12:47:40|||||||||4
1631278070000|2021-09-10 12:47:50|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.05|4511.45|79
1631278080000|2021-09-10 12:48:00|4512.55|4511.95|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|61
1631278090000|2021-09-10 12:48:10|4512.42|4511.82|4512.3|4511.7|4512.42|4511.82|4512.3|4511.7|14
1631278100000|2021-09-10 12:48:20|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|5
1631278110000|2021-09-10 12:48:30|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|287
1631278120000|2021-09-10 12:48:40|||||||||10
1631278130000|2021-09-10 12:48:50|||||||||70
1631278140000|2021-09-10 12:49:00|||||||||21
1631278150000|2021-09-10 12:49:10|4512.05|4511.45|4512.3|4511.7|4512.3|4511.7|4512.05|4511.45|300
1631278160000|2021-09-10 12:49:20|||||||||8
1631278170000|2021-09-10 12:49:30|||||||||82
1631278180000|2021-09-10 12:49:40|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|31
1631278190000|2021-09-10 12:49:50|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|11
1631278200000|2021-09-10 12:50:00|4512.17|4511.57|4512.3|4511.7|4512.3|4511.7|4512.17|4511.57|1652
1631278210000|2021-09-10 12:50:10|||||||||29
1631278220000|2021-09-10 12:50:20|||||||||11
1631278230000|2021-09-10 12:50:30|||||||||169
1631278240000|2021-09-10 12:50:40|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|103
1631278250000|2021-09-10 12:50:50|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|56
1631278260000|2021-09-10 12:51:00|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|81
1631278270000|2021-09-10 12:51:10|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|24
1631278280000|2021-09-10 12:51:20|4512.55|4511.95|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|18
1631278290000|2021-09-10 12:51:30|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|27
1631278300000|2021-09-10 12:51:40|||||||||68
1631278310000|2021-09-10 12:51:50|4511.8|4511.2|4511.8|4511.2|4512.05|4511.45|4511.8|4511.2|36
1631278320000|2021-09-10 12:52:00|4512.05|4511.45|4511.8|4511.2|4512.05|4511.45|4511.8|4511.2|17
1631278330000|2021-09-10 12:52:10|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|87
1631278340000|2021-09-10 12:52:20|4511.92|4511.32|4512.05|4511.45|4512.05|4511.45|4511.92|4511.32|211
1631278350000|2021-09-10 12:52:30|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|47
1631278360000|2021-09-10 12:52:40|4512.05|4511.45|4511.8|4511.2|4512.05|4511.45|4511.8|4511.2|57
1631278370000|2021-09-10 12:52:50|||||||||101
1631278380000|2021-09-10 12:53:00|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|337
1631278390000|2021-09-10 12:53:10|||||||||1
1631278400000|2021-09-10 12:53:20|||||||||8
1631278410000|2021-09-10 12:53:30|4512.3|4511.7|4512.42|4511.82|4512.55|4511.95|4512.3|4511.7|278
1631278420000|2021-09-10 12:53:40|4512.3|4511.7|4512.3|4511.7|4512.42|4511.82|4512.3|4511.7|5
1631278430000|2021-09-10 12:53:50|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|220
1631278440000|2021-09-10 12:54:00|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|259
1631278450000|2021-09-10 12:54:10|||||||||953
1631278460000|2021-09-10 12:54:20|4512.67|4512.07|4512.55|4511.95|4512.67|4512.07|4512.55|4511.95|52
1631278470000|2021-09-10 12:54:30|||||||||73
1631278480000|2021-09-10 12:54:40|4512.8|4512.2|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|36
1631278500000|2021-09-10 12:55:00|||||||||28
1631278510000|2021-09-10 12:55:10|4512.3|4511.7|4512.8|4512.2|4512.8|4512.2|4512.3|4511.7|103
1631278520000|2021-09-10 12:55:20|4512.55|4511.95|4512.8|4512.2|4512.8|4512.2|4512.55|4511.95|35
1631278530000|2021-09-10 12:55:30|||||||||16
1631278540000|2021-09-10 12:55:40|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|131
1631278550000|2021-09-10 12:55:50|4512.8|4512.2|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|22
1631278560000|2021-09-10 12:56:00|4512.67|4512.07|4512.8|4512.2|4512.8|4512.2|4512.67|4512.07|24
1631278570000|2021-09-10 12:56:10|||||||||145
1631278580000|2021-09-10 12:56:20|4512.55|4511.95|4512.55|4511.95|4512.8|4512.2|4512.55|4511.95|76
1631278590000|2021-09-10 12:56:30|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|12
1631278600000|2021-09-10 12:56:40|4512.67|4512.07|4512.55|4511.95|4512.67|4512.07|4512.55|4511.95|53
1631278610000|2021-09-10 12:56:50|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.55|4511.95|27
1631278620000|2021-09-10 12:57:00|||||||||197
1631278630000|2021-09-10 12:57:10|||||||||3
1631278640000|2021-09-10 12:57:20|||||||||3341
1631278650000|2021-09-10 12:57:30|||||||||137
1631278660000|2021-09-10 12:57:40|||||||||97
1631278670000|2021-09-10 12:57:50|4513.05|4512.45|4512.92|4512.32|4513.05|4512.45|4512.92|4512.32|169
1631278680000|2021-09-10 12:58:00|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|49
1631278690000|2021-09-10 12:58:10|4513.3|4512.7|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|62
1631278700000|2021-09-10 12:58:20|||||||||92
1631278710000|2021-09-10 12:58:30|||||||||9
1631278720000|2021-09-10 12:58:40|4512.92|4512.32|4513.05|4512.45|4513.05|4512.45|4512.8|4512.2|64
1631278730000|2021-09-10 12:58:50|4512.8|4512.2|4513.05|4512.45|4513.05|4512.45|4512.8|4512.2|127
1631278740000|2021-09-10 12:59:00|||||||||39
1631278750000|2021-09-10 12:59:10|||||||||252
1631278760000|2021-09-10 12:59:20|||||||||6
1631278770000|2021-09-10 12:59:30|||||||||3
1631278780000|2021-09-10 12:59:40|4513.3|4512.7|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|1080
1631278790000|2021-09-10 12:59:50|4512.8|4512.2|4513.05|4512.45|4513.05|4512.45|4512.8|4512.2|69
1631278800000|2021-09-10 13:00:00|4513.17|4512.57|4513.3|4512.7|4513.3|4512.7|4513.05|4512.45|56
1631278810000|2021-09-10 13:00:10|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|59
1631278820000|2021-09-10 13:00:20|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|838
1631278830000|2021-09-10 13:00:30|||||||||994
1631278840000|2021-09-10 13:00:40|||||||||217
1631278850000|2021-09-10 13:00:50|4512.67|4512.07|4512.55|4511.95|4512.67|4512.07|4512.55|4511.95|595
1631278860000|2021-09-10 13:01:00|4512.42|4511.82|4512.3|4511.7|4512.42|4511.82|4512.3|4511.7|60
1631278870000|2021-09-10 13:01:10|4512.05|4511.45|4511.8|4511.2|4512.05|4511.45|4511.8|4511.2|182
1631278880000|2021-09-10 13:01:20|||||||||18
1631278890000|2021-09-10 13:01:30|4511.55|4510.95|4511.8|4511.2|4511.8|4511.2|4511.55|4510.95|129
1631278900000|2021-09-10 13:01:40|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|47
1631278910000|2021-09-10 13:01:50|4511.8|4511.2|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|47
1631278920000|2021-09-10 13:02:00|||||||||7
1631278930000|2021-09-10 13:02:10|4512.3|4511.7|4512.05|4511.45|4512.3|4511.7|4511.8|4511.2|205
1631278940000|2021-09-10 13:02:20|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|45
1631278950000|2021-09-10 13:02:30|||||||||13
1631278960000|2021-09-10 13:02:40|||||||||3
1631278970000|2021-09-10 13:02:50|||||||||4
1631278980000|2021-09-10 13:03:00|||||||||4
1631278990000|2021-09-10 13:03:10|||||||||16
1631279000000|2021-09-10 13:03:20|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|36
1631279010000|2021-09-10 13:03:30|4511.8|4511.2|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|48
1631279020000|2021-09-10 13:03:40|||||||||680
1631279030000|2021-09-10 13:03:50|4511.8|4511.2|4511.92|4511.32|4511.92|4511.32|4511.8|4511.2|165
1631279040000|2021-09-10 13:04:00|4511.8|4511.2|4512.05|4511.45|4512.05|4511.45|4511.8|4511.2|120
1631279050000|2021-09-10 13:04:10|||||||||42
1631279060000|2021-09-10 13:04:20|||||||||5
1631279070000|2021-09-10 13:04:30|||||||||127
1631279080000|2021-09-10 13:04:40|||||||||47
1631279090000|2021-09-10 13:04:50|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|91
1631279100000|2021-09-10 13:05:00|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|62
1631279110000|2021-09-10 13:05:10|4512.17|4511.57|4512.3|4511.7|4512.3|4511.7|4512.17|4511.57|31
1631279120000|2021-09-10 13:05:20|||||||||56
1631279130000|2021-09-10 13:05:30|4512.05|4511.45|4512.3|4511.7|4512.3|4511.7|4512.05|4511.45|38
1631279140000|2021-09-10 13:05:40|4512.55|4511.95|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|92
1631279150000|2021-09-10 13:05:50|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|24
1631279160000|2021-09-10 13:06:00|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|15
1631279170000|2021-09-10 13:06:10|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|50
1631279180000|2021-09-10 13:06:20|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|169
1631279200000|2021-09-10 13:06:40|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|209
1631279210000|2021-09-10 13:06:50|4512.42|4511.82|4512.55|4511.95|4512.55|4511.95|4512.42|4511.82|60
1631279220000|2021-09-10 13:07:00|||||||||2
1631279230000|2021-09-10 13:07:10|||||||||68
1631279240000|2021-09-10 13:07:20|||||||||1
1631279250000|2021-09-10 13:07:30|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|48
1631279260000|2021-09-10 13:07:40|4512.05|4511.45|4512.3|4511.7|4512.3|4511.7|4512.05|4511.45|166
1631279270000|2021-09-10 13:07:50|4512.17|4511.57|4512.3|4511.7|4512.3|4511.7|4512.17|4511.57|45
1631279280000|2021-09-10 13:08:00|||||||||47
1631279290000|2021-09-10 13:08:10|||||||||122
1631279300000|2021-09-10 13:08:20|4512.55|4511.95|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|144
1631279310000|2021-09-10 13:08:30|||||||||6
1631279320000|2021-09-10 13:08:40|4512.55|4511.95|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|16
1631279330000|2021-09-10 13:08:50|4512.55|4511.95|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|36
1631279340000|2021-09-10 13:09:00|||||||||41
1631279350000|2021-09-10 13:09:10|||||||||5
1631279360000|2021-09-10 13:09:20|||||||||5
1631279370000|2021-09-10 13:09:30|||||||||2
1631279380000|2021-09-10 13:09:40|4512.42|4511.82|4512.3|4511.7|4512.42|4511.82|4512.3|4511.7|59
1631279390000|2021-09-10 13:09:50|||||||||15
1631279400000|2021-09-10 13:10:00|4512.55|4511.95|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|122
1631279410000|2021-09-10 13:10:10|||||||||1
1631279420000|2021-09-10 13:10:20|||||||||16
1631279430000|2021-09-10 13:10:30|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|4512.05|4511.45|262
1631279440000|2021-09-10 13:10:40|4512.3|4511.7|4512.3|4511.7|4512.3|4511.7|4512.05|4511.45|58
1631279450000|2021-09-10 13:10:50|||||||||15
1631279460000|2021-09-10 13:11:00|4512.42|4511.82|4512.55|4511.95|4512.55|4511.95|4512.42|4511.82|30
1631279470000|2021-09-10 13:11:10|4512.42|4511.82|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|109
1631279480000|2021-09-10 13:11:20|||||||||19
1631279490000|2021-09-10 13:11:30|||||||||13
1631279500000|2021-09-10 13:11:40|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|149
1631279510000|2021-09-10 13:11:50|||||||||57
1631279520000|2021-09-10 13:12:00|||||||||11
1631279530000|2021-09-10 13:12:10|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|57
1631279540000|2021-09-10 13:12:20|||||||||48
1631279550000|2021-09-10 13:12:30|||||||||5
1631279560000|2021-09-10 13:12:40|4512.3|4511.7|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|15
1631279570000|2021-09-10 13:12:50|||||||||8
1631279580000|2021-09-10 13:13:00|||||||||10
1631279590000|2021-09-10 13:13:10|||||||||288
1631279600000|2021-09-10 13:13:20|||||||||14
1631279610000|2021-09-10 13:13:30|||||||||8
1631279620000|2021-09-10 13:13:40|||||||||60
1631279630000|2021-09-10 13:13:50|||||||||14
1631279640000|2021-09-10 13:14:00|||||||||227
1631279650000|2021-09-10 13:14:10|||||||||5
1631279660000|2021-09-10 13:14:20|||||||||14
1631279670000|2021-09-10 13:14:30|4512.3|4511.7|4512.3|4511.7|4512.55|4511.95|4512.3|4511.7|57
1631279680000|2021-09-10 13:14:40|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.3|4511.7|50
1631279690000|2021-09-10 13:14:50|||||||||11
1631279700000|2021-09-10 13:15:00|||||||||72
1631279710000|2021-09-10 13:15:10|||||||||15
1631279720000|2021-09-10 13:15:20|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|122
1631279730000|2021-09-10 13:15:30|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|41
1631279740000|2021-09-10 13:15:40|||||||||24
1631279750000|2021-09-10 13:15:50|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|78
1631279760000|2021-09-10 13:16:00|4512.92|4512.32|4512.8|4512.2|4513.05|4512.45|4512.8|4512.2|52
1631279770000|2021-09-10 13:16:10|||||||||1239
1631279780000|2021-09-10 13:16:20|||||||||69
1631279790000|2021-09-10 13:16:30|||||||||19
1631279810000|2021-09-10 13:16:50|||||||||70
1631279820000|2021-09-10 13:17:00|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|57
1631279830000|2021-09-10 13:17:10|4512.67|4512.07|4512.8|4512.2|4512.8|4512.2|4512.67|4512.07|49
1631279840000|2021-09-10 13:17:20|||||||||30
1631279850000|2021-09-10 13:17:30|||||||||12
1631279860000|2021-09-10 13:17:40|||||||||3470
1631279870000|2021-09-10 13:17:50|||||||||189
1631279880000|2021-09-10 13:18:00|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|5633
1631279890000|2021-09-10 13:18:10|||||||||17
1631279900000|2021-09-10 13:18:20|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|3573
1631279910000|2021-09-10 13:18:30|4513.05|4512.45|4513.05|4512.45|4513.3|4512.7|4513.05|4512.45|5448
1631279920000|2021-09-10 13:18:40|4513.17|4512.57|4513.3|4512.7|4513.3|4512.7|4513.05|4512.45|273
1631279930000|2021-09-10 13:18:50|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|33
1631279940000|2021-09-10 13:19:00|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|5307
1631279950000|2021-09-10 13:19:10|||||||||300
1631279960000|2021-09-10 13:19:20|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|5152
1631279970000|2021-09-10 13:19:30|||||||||446
1631279980000|2021-09-10 13:19:40|||||||||7
1631279990000|2021-09-10 13:19:50|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|5190
1631280000000|2021-09-10 13:20:00|||||||||117
1631280010000|2021-09-10 13:20:10|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|28
1631280020000|2021-09-10 13:20:20|4512.8|4512.2|4512.8|4512.2|4513.05|4512.45|4512.8|4512.2|30
1631280030000|2021-09-10 13:20:30|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|1641
1631280040000|2021-09-10 13:20:40|||||||||627
1631280050000|2021-09-10 13:20:50|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|4512.8|4512.2|2900
1631280060000|2021-09-10 13:21:00|||||||||244
1631280070000|2021-09-10 13:21:10|||||||||24
1631280080000|2021-09-10 13:21:20|||||||||6
1631280090000|2021-09-10 13:21:30|4512.55|4511.95|4512.8|4512.2|4512.8|4512.2|4512.55|4511.95|517
1631280100000|2021-09-10 13:21:40|||||||||11
1631280110000|2021-09-10 13:21:50|||||||||3
1631280120000|2021-09-10 13:22:00|4512.55|4511.95|4512.67|4512.07|4512.8|4512.2|4512.55|4511.95|73
1631280130000|2021-09-10 13:22:10|4512.55|4511.95|4512.8|4512.2|4512.8|4512.2|4512.55|4511.95|17
1631280140000|2021-09-10 13:22:20|||||||||88
1631280150000|2021-09-10 13:22:30|||||||||5
1631280160000|2021-09-10 13:22:40|||||||||2
1631280170000|2021-09-10 13:22:50|||||||||4
1631280180000|2021-09-10 13:23:00|4512.92|4512.32|4513.05|4512.45|4513.05|4512.45|4512.8|4512.2|55
1631280190000|2021-09-10 13:23:10|||||||||11
1631280200000|2021-09-10 13:23:20|||||||||43
1631280210000|2021-09-10 13:23:30|||||||||16
1631280220000|2021-09-10 13:23:40|||||||||2
1631280230000|2021-09-10 13:23:50|||||||||30
1631280240000|2021-09-10 13:24:00|||||||||45
1631280250000|2021-09-10 13:24:10|||||||||7
1631280260000|2021-09-10 13:24:20|||||||||12
1631280270000|2021-09-10 13:24:30|4513.17|4512.57|4513.3|4512.7|4513.3|4512.7|4513.17|4512.57|74
1631280280000|2021-09-10 13:24:40|||||||||37
1631280290000|2021-09-10 13:24:50|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|78
1631280300000|2021-09-10 13:25:00|4513.3|4512.7|4513.55|4512.95|4513.55|4512.95|4513.05|4512.45|131
1631280310000|2021-09-10 13:25:10|4513.3|4512.7|4513.55|4512.95|4513.55|4512.95|4513.3|4512.7|160
1631280320000|2021-09-10 13:25:20|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|25
1631280330000|2021-09-10 13:25:30|4513.55|4512.95|4513.3|4512.7|4513.55|4512.95|4513.3|4512.7|116
1631280340000|2021-09-10 13:25:40|||||||||3
1631280350000|2021-09-10 13:25:50|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|4513.05|4512.45|150
1631280360000|2021-09-10 13:26:00|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.05|4512.45|253
1631280370000|2021-09-10 13:26:10|||||||||4
1631280380000|2021-09-10 13:26:20|4513.05|4512.45|4513.3|4512.7|4513.3|4512.7|4513.05|4512.45|66
1631280390000|2021-09-10 13:26:30|4513.17|4512.57|4513.05|4512.45|4513.17|4512.57|4513.05|4512.45|100
1631280400000|2021-09-10 13:26:40|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|4513.3|4512.7|16
1631280410000|2021-09-10 13:26:50|||||||||112
1631280420000|2021-09-10 13:27:00|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|4513.55|4512.95|13
1631280430000|2021-09-10 13:27:10|4513.3|4512.7|4513.55|4512.95|4513.55|4512.95|4513.3|4512.7|56
1631280440000|2021-09-10 13:27:20|||||||||16
1631280450000|2021-09-10 13:27:30|4513.8|4513.2|4513.55|4512.95|4513.8|4513.2|4513.55|4512.95|1828
1631280460000|2021-09-10 13:27:40|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|4513.8|4513.2|161
1631280470000|2021-09-10 13:27:50|4513.92|4513.32|4514.3|4513.7|4514.3|4513.7|4513.92|4513.32|1414
1631280480000|2021-09-10 13:28:00|4514.05|4513.45|4514.05|4513.45|4514.17|4513.57|4514.05|4513.45|2667
1631280490000|2021-09-10 13:28:10|4514.3|4513.7|4514.55|4513.95|4514.55|4513.95|4514.3|4513.7|442
1631280500000|2021-09-10 13:28:20|4514.3|4513.7|4514.55|4513.95|4514.55|4513.95|4514.3|4513.7|243
1631280510000|2021-09-10 13:28:30|||||||||1796
1631280520000|2021-09-10 13:28:40|4514.8|4514.2|4514.8|4514.2|4514.8|4514.2|4514.55|4513.95|5632
1631280530000|2021-09-10 13:28:50|4515.05|4514.45|4515.05|4514.45|4515.05|4514.45|4515.05|4514.45|4132
1631280540000|2021-09-10 13:29:00|4515.3|4514.7|4515.05|4514.45|4515.3|4514.7|4515.05|4514.45|227
1631280550000|2021-09-10 13:29:10|4515.3|4514.7|4515.3|4514.7|4515.3|4514.7|4515.3|4514.7|3397
1631280560000|2021-09-10 13:29:20|4515.17|4514.57|4515.55|4514.95|4515.55|4514.95|4515.05|4514.45|324
1631280570000|2021-09-10 13:29:30|4515.8|4515.2|4515.8|4515.2|4515.8|4515.2|4515.55|4514.95|1469
1631280580000|2021-09-10 13:29:40|4516.05|4515.45|4516.05|4515.45|4516.05|4515.45|4516.05|4515.45|432
1631280590000|2021-09-10 13:29:50|4515.8|4515.2|4515.8|4515.2|4515.8|4515.2|4515.8|4515.2|411
1631280600000|2021-09-10 13:30:00|4515.3|4514.7|4516.45|4516.05|4516.45|4516.05|4515.2|4514.7|3064
1631280610000|2021-09-10 13:30:10|4516.7|4516.3|4516.95|4516.55|4517.2|4516.8|4516.45|4516.05|1754
1631280620000|2021-09-10 13:30:20|4517.2|4516.8|4517.45|4517.05|4517.7|4517.3|4517.2|4516.8|1741
1631280630000|2021-09-10 13:30:30|4517.7|4517.3|4518.2|4517.8|4518.2|4517.8|4517.7|4517.3|3821
1631280640000|2021-09-10 13:30:40|4517.95|4517.55|4517.7|4517.3|4518.2|4517.8|4517.7|4517.3|1672
1631280650000|2021-09-10 13:30:50|4517.95|4517.55|4517.7|4517.3|4518.2|4517.8|4517.7|4517.3|1435
1631280660000|2021-09-10 13:31:00|4517.95|4517.55|4517.45|4517.05|4517.95|4517.55|4517.45|4517.05|661
1631280670000|2021-09-10 13:31:10|4517.7|4517.3|4518.45|4518.05|4518.45|4518.05|4517.7|4517.3|853
1631280680000|2021-09-10 13:31:20|4518.2|4517.8|4517.7|4517.3|4518.2|4517.8|4517.7|4517.3|813
1631280690000|2021-09-10 13:31:30|4517.95|4517.55|4518.2|4517.8|4518.2|4517.8|4517.7|4517.3|629
1631280700000|2021-09-10 13:31:40|4518.45|4518.05|4518.7|4518.3|4518.7|4518.3|4518.2|4517.8|731
1631280710000|2021-09-10 13:31:50|4518.95|4518.55|4518.45|4518.05|4518.95|4518.55|4518.45|4518.05|646
1631280720000|2021-09-10 13:32:00|4518.7|4518.3|4518.95|4518.55|4518.95|4518.55|4518.7|4518.3|544
1631280730000|2021-09-10 13:32:10|4519.2|4518.8|4519.2|4518.8|4519.45|4519.05|4518.95|4518.55|736
1631280740000|2021-09-10 13:32:20|4518.95|4518.55|4519.45|4519.05|4519.45|4519.05|4518.95|4518.55|1976
1631280750000|2021-09-10 13:32:30|4519.2|4518.8|4519.2|4518.8|4519.45|4519.05|4519.2|4518.8|361
1631280760000|2021-09-10 13:32:40|4518.95|4518.55|4518.95|4518.55|4519.2|4518.8|4518.95|4518.55|606
1631280770000|2021-09-10 13:32:50|4519.2|4518.8|4518.95|4518.55|4519.45|4519.05|4518.95|4518.55|763
1631280780000|2021-09-10 13:33:00|4518.7|4518.3|4518.95|4518.55|4518.95|4518.55|4518.7|4518.3|438
1631280790000|2021-09-10 13:33:10|4518.82|4518.42|4518.2|4517.8|4518.95|4518.55|4518.2|4517.8|440
1631280800000|2021-09-10 13:33:20|4517.95|4517.55|4517.45|4517.05|4517.95|4517.55|4517.45|4517.05|487
1631280810000|2021-09-10 13:33:30|4517.2|4516.8|4516.95|4516.55|4517.2|4516.8|4516.7|4516.3|622
1631280820000|2021-09-10 13:33:40|4517.2|4516.8|4516.95|4516.55|4517.95|4517.55|4516.95|4516.55|1697
1631280830000|2021-09-10 13:33:50|4517.2|4516.8|4516.45|4516.05|4517.2|4516.8|4516.45|4516.05|425
1631280840000|2021-09-10 13:34:00|4516.7|4516.3|4516.45|4516.05|4516.7|4516.3|4516.45|4516.05|348
1631280850000|2021-09-10 13:34:10|4516.7|4516.3|4516.7|4516.3|4516.7|4516.3|4516.45|4516.05|1380
1631280860000|2021-09-10 13:34:20|4516.45|4516.05|4516.2|4515.8|4516.7|4516.3|4516.2|4515.8|246
1631280870000|2021-09-10 13:34:30|4516.45|4516.05|4516.45|4516.05|4516.45|4516.05|4515.95|4515.55|741
1631280880000|2021-09-10 13:34:40|4516.7|4516.3|4516.45|4516.05|4516.7|4516.3|4516.45|4516.05|281
1631280890000|2021-09-10 13:34:50|||||||||221
1631280900000|2021-09-10 13:35:00|4516.2|4515.8|4514.95|4514.55|4516.45|4516.05|4514.7|4514.3|1266
1631280910000|2021-09-10 13:35:10|4514.7|4514.3|4513.95|4513.55|4514.7|4514.3|4513.95|4513.55|651
1631280920000|2021-09-10 13:35:20|4514.2|4513.8|4514.2|4513.8|4514.45|4514.05|4513.95|4513.55|2307
1631280930000|2021-09-10 13:35:30|4514.45|4514.05|4514.7|4514.3|4514.7|4514.3|4514.2|4513.8|389
1631280940000|2021-09-10 13:35:40|4514.45|4514.05|4514.45|4514.05|4514.7|4514.3|4514.45|4514.05|329
1631280950000|2021-09-10 13:35:50|4514.57|4514.17|4514.45|4514.05|4514.57|4514.17|4514.45|4514.05|345
1631280960000|2021-09-10 13:36:00|4514.2|4513.8|4513.7|4513.3|4514.2|4513.8|4513.7|4513.3|630
1631280970000|2021-09-10 13:36:10|4513.95|4513.55|4513.95|4513.55|4513.95|4513.55|4513.7|4513.3|331
1631280980000|2021-09-10 13:36:20|4513.7|4513.3|4512.95|4512.55|4513.7|4513.3|4512.95|4512.55|687
1631280990000|2021-09-10 13:36:30|4512.7|4512.3|4512.95|4512.55|4512.95|4512.55|4512.45|4512.05|1316
1631281000000|2021-09-10 13:36:40|4512.7|4512.3|4512.45|4512.05|4512.95|4512.55|4512.45|4512.05|747
1631281010000|2021-09-10 13:36:50|||||||||3044
1631281020000|2021-09-10 13:37:00|4512.2|4511.8|4510.7|4510.3|4512.2|4511.8|4510.45|4510.05|2985
1631281030000|2021-09-10 13:37:10|4510.95|4510.55|4510.95|4510.55|4510.95|4510.55|4510.95|4510.55|465
1631281040000|2021-09-10 13:37:20|4510.7|4510.3|4510.7|4510.3|4511.45|4511.05|4510.7|4510.3|787
1631281050000|2021-09-10 13:37:30|4510.95|4510.55|4511.2|4510.8|4511.45|4511.05|4510.95|4510.55|561
1631281060000|2021-09-10 13:37:40|||||||||526
1631281070000|2021-09-10 13:37:50|||||||||136
1631281080000|2021-09-10 13:38:00|4511.45|4511.05|4511.2|4510.8|4511.45|4511.05|4511.2|4510.8|686
1631281090000|2021-09-10 13:38:10|4511.45|4511.05|4510.45|4510.05|4511.45|4511.05|4510.2|4509.8|948
1631281100000|2021-09-10 13:38:20|4510.7|4510.3|4510.7|4510.3|4511.2|4510.8|4510.45|4510.05|12444
1631281110000|2021-09-10 13:38:30|4510.45|4510.05|4510.45|4510.05|4510.7|4510.3|4510.45|4510.05|2362
1631281120000|2021-09-10 13:38:40|4510.7|4510.3|4511.45|4511.05|4511.45|4511.05|4510.45|4510.05|814
1631281130000|2021-09-10 13:38:50|||||||||296
1631281140000|2021-09-10 13:39:00|4511.7|4511.3|4511.45|4511.05|4511.95|4511.55|4511.45|4511.05|867
1631281150000|2021-09-10 13:39:10|4511.7|4511.3|4512.45|4512.05|4512.45|4512.05|4511.7|4511.3|8524
1631281160000|2021-09-10 13:39:20|4512.7|4512.3|4512.2|4511.8|4512.7|4512.3|4512.2|4511.8|317
1631281170000|2021-09-10 13:39:30|4512.45|4512.05|4511.95|4511.55|4512.95|4512.55|4511.95|4511.55|811
1631281180000|2021-09-10 13:39:40|4512.2|4511.8|4512.2|4511.8|4512.45|4512.05|4511.95|4511.55|290
1631281190000|2021-09-10 13:39:50|4512.45|4512.05|4512.2|4511.8|4512.45|4512.05|4512.2|4511.8|394
1631281200000|2021-09-10 13:40:00|4511.95|4511.55|4511.7|4511.3|4511.95|4511.55|4510.95|4510.55|1042
1631281210000|2021-09-10 13:40:10|4511.95|4511.55|4511.45|4511.05|4511.95|4511.55|4511.45|4511.05|1010
1631281220000|2021-09-10 13:40:20|4511.7|4511.3|4510.95|4510.55|4511.7|4511.3|4510.95|4510.55|466
1631281230000|2021-09-10 13:40:30|4511.2|4510.8|4511.7|4511.3|4511.7|4511.3|4510.95|4510.55|293
1631281240000|2021-09-10 13:40:40|4511.45|4511.05|4512.2|4511.8|4512.45|4512.05|4511.45|4511.05|340
1631281250000|2021-09-10 13:40:50|4512.45|4512.05|4512.95|4512.55|4512.95|4512.55|4512.2|4511.8|276
1631281260000|2021-09-10 13:41:00|4513.2|4512.8|4512.95|4512.55|4513.2|4512.8|4512.95|4512.55|443
1631281270000|2021-09-10 13:41:10|4513.2|4512.8|4512.95|4512.55|4513.2|4512.8|4512.95|4512.55|718
1631281280000|2021-09-10 13:41:20|||||||||555
1631281290000|2021-09-10 13:41:30|4512.7|4512.3|4512.7|4512.3|4512.7|4512.3|4512.45|4512.05|333
1631281300000|2021-09-10 13:41:40|4512.45|4512.05|4512.95|4512.55|4512.95|4512.55|4512.45|4512.05|322
1631281310000|2021-09-10 13:41:50|4512.7|4512.3|4512.2|4511.8|4512.7|4512.3|4512.2|4511.8|412
1631281320000|2021-09-10 13:42:00|4511.95|4511.55|4511.95|4511.55|4511.95|4511.55|4511.95|4511.55|298
1631281330000|2021-09-10 13:42:10|4511.7|4511.3|4511.95|4511.55|4511.95|4511.55|4511.7|4511.3|212
1631281340000|2021-09-10 13:42:20|4511.7|4511.3|4512.2|4511.8|4512.2|4511.8|4511.7|4511.3|184
1631281350000|2021-09-10 13:42:30|4512.45|4512.05|4512.7|4512.3|4512.7|4512.3|4512.45|4512.05|229
1631281360000|2021-09-10 13:42:40|4512.45|4512.05|4512.7|4512.3|4512.7|4512.3|4512.45|4512.05|334
1631281370000|2021-09-10 13:42:50|||||||||89
1631281380000|2021-09-10 13:43:00|4512.45|4512.05|4511.7|4511.3|4512.45|4512.05|4511.7|4511.3|408
1631281390000|2021-09-10 13:43:10|4511.45|4511.05|4510.95|4510.55|4511.45|4511.05|4510.95|4510.55|353
1631281400000|2021-09-10 13:43:20|4510.7|4510.3|4510.45|4510.05|4510.7|4510.3|4510.32|4509.92|406
1631281410000|2021-09-10 13:43:30|4510.2|4509.8|4509.45|4509.05|4510.45|4510.05|4508.95|4508.55|1863
1631281420000|2021-09-10 13:43:40|4509.2|4508.8|4508.95|4508.55|4509.45|4509.05|4508.95|4508.55|2580
1631281430000|2021-09-10 13:43:50|4508.7|4508.3|4508.7|4508.3|4508.95|4508.55|4508.45|4508.05|632
1631281440000|2021-09-10 13:44:00|4508.45|4508.05|4507.95|4507.55|4508.7|4508.3|4507.95|4507.55|805
1631281450000|2021-09-10 13:44:10|4508.2|4507.8|4508.45|4508.05|4508.45|4508.05|4508.2|4507.8|281
1631281460000|2021-09-10 13:44:20|4507.95|4507.55|4507.7|4507.3|4507.95|4507.55|4507.45|4507.05|778
1631281470000|2021-09-10 13:44:30|4507.95|4507.55|4507.45|4507.05|4508.2|4507.8|4507.45|4507.05|504
1631281480000|2021-09-10 13:44:40|4507.7|4507.3|4507.7|4507.3|4507.95|4507.55|4507.7|4507.3|290
1631281490000|2021-09-10 13:44:50|4507.95|4507.55|4506.95|4506.55|4507.95|4507.55|4506.95|4506.55|798
1631281500000|2021-09-10 13:45:00|4507.2|4506.8|4506.45|4506.05|4507.45|4507.05|4506.45|4506.05|1930
1631281510000|2021-09-10 13:45:10|4506.7|4506.3|4505.95|4505.55|4506.7|4506.3|4505.7|4505.3|7041
1631281520000|2021-09-10 13:45:20|4505.7|4505.3|4506.7|4506.3|4506.7|4506.3|4505.7|4505.3|498
1631281530000|2021-09-10 13:45:30|4506.95|4506.55|4507.2|4506.8|4507.45|4507.05|4506.95|4506.55|1166
1631281540000|2021-09-10 13:45:40|4506.95|4506.55|4506.95|4506.55|4507.2|4506.8|4506.95|4506.55|433
1631281550000|2021-09-10 13:45:50|4507.2|4506.8|4506.95|4506.55|4507.2|4506.8|4506.7|4506.3|361
1631281560000|2021-09-10 13:46:00|4507.2|4506.8|4507.45|4507.05|4507.45|4507.05|4507.2|4506.8|272
1631281570000|2021-09-10 13:46:10|4507.7|4507.3|4507.7|4507.3|4507.95|4507.55|4507.7|4507.3|771
1631281580000|2021-09-10 13:46:20|4507.95|4507.55|4507.95|4507.55|4507.95|4507.55|4507.7|4507.3|607
1631281590000|2021-09-10 13:46:30|4508.07|4507.67|4507.95|4507.55|4508.2|4507.8|4507.95|4507.55|245
1631281600000|2021-09-10 13:46:40|4507.7|4507.3|4507.95|4507.55|4507.95|4507.55|4507.45|4507.05|408
1631281610000|2021-09-10 13:46:50|4507.7|4507.3|4507.2|4506.8|4507.7|4507.3|4506.95|4506.55|344
1631281620000|2021-09-10 13:47:00|4507.07|4506.67|4506.95|4506.55|4507.7|4507.3|4506.95|4506.55|480
1631281630000|2021-09-10 13:47:10|4507.2|4506.8|4506.7|4506.3|4507.2|4506.8|4506.7|4506.3|184
1631281640000|2021-09-10 13:47:20|4506.45|4506.05|4506.7|4506.3|4506.7|4506.3|4506.45|4506.05|226
1631281650000|2021-09-10 13:47:30|4506.95|4506.55|4506.7|4506.3|4507.45|4507.05|4506.7|4506.3|492
1631281660000|2021-09-10 13:47:40|4506.95|4506.55|4506.95|4506.55|4506.95|4506.55|4506.45|4506.05|294
1631281670000|2021-09-10 13:47:50|4507.2|4506.8|4506.95|4506.55|4507.45|4507.05|4506.95|4506.55|969
1631281680000|2021-09-10 13:48:00|4507.2|4506.8|4507.7|4507.3|4507.7|4507.3|4507.2|4506.8|369
1631281690000|2021-09-10 13:48:10|4507.45|4507.05|4507.45|4507.05|4507.7|4507.3|4507.2|4506.8|329
1631281700000|2021-09-10 13:48:20|4507.7|4507.3|4507.2|4506.8|4507.7|4507.3|4507.2|4506.8|260
1631281710000|2021-09-10 13:48:30|4507.45|4507.05|4507.7|4507.3|4507.7|4507.3|4507.2|4506.8|355
1631281720000|2021-09-10 13:48:40|4507.45|4507.05|4507.7|4507.3|4507.7|4507.3|4507.45|4507.05|87
1631281730000|2021-09-10 13:48:50|4507.45|4507.05|4507.45|4507.05|4507.7|4507.3|4507.2|4506.8|818
1631281740000|2021-09-10 13:49:00|4507.7|4507.3|4507.95|4507.55|4507.95|4507.55|4507.45|4507.05|134
1631281750000|2021-09-10 13:49:10|4507.7|4507.3|4506.95|4506.55|4507.7|4507.3|4506.95|4506.55|343
1631281760000|2021-09-10 13:49:20|4507.2|4506.8|4505.95|4505.55|4507.2|4506.8|4505.95|4505.55|590
1631281770000|2021-09-10 13:49:30|4505.7|4505.3|4505.45|4505.05|4505.7|4505.3|4504.82|4504.42|1013
1631281780000|2021-09-10 13:49:40|4505.7|4505.3|4506.2|4505.8|4506.2|4505.8|4505.45|4505.05|416
1631281790000|2021-09-10 13:49:50|4504.2|4503.8|4503.7|4503.3|4504.2|4503.8|4503.45|4503.05|5221
1631281800000|2021-09-10 13:50:00|4503.45|4503.05|4502.45|4502.05|4503.45|4503.05|4502.2|4501.8|1363
1631281810000|2021-09-10 13:50:10|4502.2|4501.8|4500.95|4500.55|4502.45|4502.05|4500.95|4500.55|3564
1631281820000|2021-09-10 13:50:20|4500.7|4500.3|4502.7|4502.3|4502.7|4502.3|4500.7|4500.3|1424
1631281830000|2021-09-10 13:50:30|4502.95|4502.55|4501.95|4501.55|4503.2|4502.8|4501.7|4501.3|823
1631281840000|2021-09-10 13:50:40|4500.95|4500.55|4500.7|4500.3|4501.07|4500.67|4500.7|4500.3|2295
1631281850000|2021-09-10 13:50:50|4500.45|4500.05|4500.7|4500.3|4500.7|4500.3|4500.45|4500.05|784
1631281860000|2021-09-10 13:51:00|4500.95|4500.55|4501.95|4501.55|4502.45|4502.05|4500.7|4500.3|621
1631281870000|2021-09-10 13:51:10|4502.2|4501.8|4500.95|4500.55|4502.2|4501.8|4500.45|4500.05|2862
1631281880000|2021-09-10 13:51:20|4500.7|4500.3|4501.95|4501.55|4501.95|4501.55|4500.7|4500.3|406
1631281890000|2021-09-10 13:51:30|4501.7|4501.3|4500.95|4500.55|4502.2|4501.8|4500.95|4500.55|851
1631281900000|2021-09-10 13:51:40|4500.7|4500.3|4500.2|4499.8|4500.7|4500.3|4499.95|4499.55|591
1631281910000|2021-09-10 13:51:50|4499.95|4499.55|4499.7|4499.3|4500.2|4499.8|4499.45|4499.05|749
1631281920000|2021-09-10 13:52:00|4499.95|4499.55|4499.95|4499.55|4499.95|4499.55|4499.45|4499.05|949
1631281930000|2021-09-10 13:52:10|4499.7|4499.3|4500.2|4499.8|4500.2|4499.8|4499.7|4499.3|588
1631281940000|2021-09-10 13:52:20|4499.95|4499.55|4500.2|4499.8|4500.2|4499.8|4499.7|4499.3|515
1631281950000|2021-09-10 13:52:30|4500.45|4500.05|4499.95|4499.55|4500.7|4500.3|4499.95|4499.55|311
1631281960000|2021-09-10 13:52:40|4500.2|4499.8|4500.95|4500.55|4501.07|4500.67|4499.95|4499.55|456
1631281970000|2021-09-10 13:52:50|4501.2|4500.8|4501.95|4501.55|4501.95|4501.55|4501.2|4500.8|435
1631281980000|2021-09-10 13:53:00|4502.2|4501.8|4502.45|4502.05|4502.45|4502.05|4501.95|4501.55|761
1631281990000|2021-09-10 13:53:10|4502.32|4501.92|4502.7|4502.3|4502.7|4502.3|4502.2|4501.8|571
1631282000000|2021-09-10 13:53:20|4502.45|4502.05|4502.2|4501.8|4502.7|4502.3|4502.2|4501.8|2070
1631282010000|2021-09-10 13:53:30|4502.45|4502.05|4501.7|4501.3|4502.45|4502.05|4501.7|4501.3|440
1631282020000|2021-09-10 13:53:40|4501.95|4501.55|4502.7|4502.3|4502.95|4502.55|4501.95|4501.55|536
1631282030000|2021-09-10 13:53:50|4502.45|4502.05|4502.45|4502.05|4502.7|4502.3|4502.45|4502.05|1079
1631282040000|2021-09-10 13:54:00|4501.95|4501.55|4501.45|4501.05|4501.95|4501.55|4501.2|4500.8|815
1631282050000|2021-09-10 13:54:10|4501.7|4501.3|4501.7|4501.3|4501.7|4501.3|4501.2|4500.8|370
1631282060000|2021-09-10 13:54:20|4501.45|4501.05|4500.7|4500.3|4501.45|4501.05|4500.7|4500.3|315
1631282070000|2021-09-10 13:54:30|4500.95|4500.55|4501.07|4500.67|4501.2|4500.8|4500.7|4500.3|443
1631282080000|2021-09-10 13:54:40|4500.95|4500.55|4500.45|4500.05|4500.95|4500.55|4500.45|4500.05|418
1631282090000|2021-09-10 13:54:50|4500.7|4500.3|4500.57|4500.17|4500.82|4500.42|4500.45|4500.05|193
1631282100000|2021-09-10 13:55:00|4500.45|4500.05|4500.45|4500.05|4500.7|4500.3|4500.2|4499.8|554
1631282110000|2021-09-10 13:55:10|4500.32|4499.92|4500.7|4500.3|4501.2|4500.8|4500.2|4499.8|953
1631282120000|2021-09-10 13:55:20|4500.95|4500.55|4501.2|4500.8|4501.2|4500.8|4500.7|4500.3|365
1631282130000|2021-09-10 13:55:30|4501.45|4501.05|4502.2|4501.8|4502.2|4501.8|4501.45|4501.05|526
1631282140000|2021-09-10 13:55:40|4502.45|4502.05|4502.7|4502.3|4502.7|4502.3|4502.45|4502.05|607
1631282150000|2021-09-10 13:55:50|4502.95|4502.55|4503.2|4502.8|4503.2|4502.8|4502.95|4502.55|580
1631282160000|2021-09-10 13:56:00|4502.95|4502.55|4503.2|4502.8|4503.2|4502.8|4502.95|4502.55|407
1631282170000|2021-09-10 13:56:10|4503.45|4503.05|4503.45|4503.05|4503.7|4503.3|4503.32|4502.92|546
1631282180000|2021-09-10 13:56:20|4503.7|4503.3|4503.2|4502.8|4503.7|4503.3|4502.95|4502.55|308
1631282190000|2021-09-10 13:56:30|4503.45|4503.05|4503.45|4503.05|4503.7|4503.3|4503.2|4502.8|464
1631282200000|2021-09-10 13:56:40|4503.32|4502.92|4503.2|4502.8|4503.45|4503.05|4502.95|4502.55|364
1631282210000|2021-09-10 13:56:50|4502.95|4502.55|4502.7|4502.3|4503.2|4502.8|4502.45|4502.05|356
1631282220000|2021-09-10 13:57:00|4502.45|4502.05|4502.45|4502.05|4503.07|4502.67|4502.2|4501.8|675
1631282230000|2021-09-10 13:57:10|4502.2|4501.8|4502.45|4502.05|4502.7|4502.3|4502.2|4501.8|303
1631282240000|2021-09-10 13:57:20|4502.7|4502.3|4502.45|4502.05|4502.95|4502.55|4502.45|4502.05|201
1631282250000|2021-09-10 13:57:30|4502.2|4501.8|4502.45|4502.05|4502.45|4502.05|4502.2|4501.8|116
1631282260000|2021-09-10 13:57:40|4502.7|4502.3|4502.95|4502.55|4502.95|4502.55|4502.2|4501.8|190
1631282270000|2021-09-10 13:57:50|4502.7|4502.3|4502.57|4502.17|4502.95|4502.55|4502.45|4502.05|193
1631282280000|2021-09-10 13:58:00|4502.45|4502.05|4502.7|4502.3|4502.7|4502.3|4502.45|4502.05|330
1631282290000|2021-09-10 13:58:10|4502.45|4502.05|4501.7|4501.3|4502.7|4502.3|4501.7|4501.3|436
1631282300000|2021-09-10 13:58:20|4501.45|4501.05|4501.7|4501.3|4501.7|4501.3|4501.45|4501.05|2336
1631282310000|2021-09-10 13:58:30|4501.45|4501.05|4501.57|4501.17|4501.7|4501.3|4501.45|4501.05|1063
1631282320000|2021-09-10 13:58:40|4501.7|4501.3|4501.45|4501.05|4501.95|4501.55|4501.45|4501.05|222
1631282330000|2021-09-10 13:58:50|4501.7|4501.3|4501.7|4501.3|4502.2|4501.8|4501.7|4501.3|91
1631282340000|2021-09-10 13:59:00|4501.95|4501.55|4501.7|4501.3|4502.2|4501.8|4501.7|4501.3|470
1631282350000|2021-09-10 13:59:10|4501.45|4501.05|4501.7|4501.3|4501.95|4501.55|4501.45|4501.05|485
1631282360000|2021-09-10 13:59:20|4501.95|4501.55|4501.95|4501.55|4502.2|4501.8|4501.95|4501.55|196
1631282370000|2021-09-10 13:59:30|4502.2|4501.8|4501.7|4501.3|4502.2|4501.8|4501.7|4501.3|781
1631282380000|2021-09-10 13:59:40|4501.95|4501.55|4502.2|4501.8|4502.45|4502.05|4501.95|4501.55|162
1631282390000|2021-09-10 13:59:50|4501.95|4501.55|4501.45|4501.05|4501.95|4501.55|4501.45|4501.05|533
1631282400000|2021-09-10 14:00:00|4501.2|4500.8|4500.7|4500.3|4501.2|4500.8|4500.7|4500.3|1173
1631282410000|2021-09-10 14:00:10|4500.95|4500.55|4500.7|4500.3|4501.45|4501.05|4500.7|4500.3|437
1631282420000|2021-09-10 14:00:20|4500.57|4500.17|4500.2|4499.8|4500.7|4500.3|4500.2|4499.8|558
1631282430000|2021-09-10 14:00:30|4500.45|4500.05|4500.2|4499.8|4500.45|4500.05|4499.95|4499.55|787
1631282440000|2021-09-10 14:00:40|4499.95|4499.55|4498.95|4498.55|4499.95|4499.55|4498.95|4498.55|1012
1631282450000|2021-09-10 14:00:50|4498.7|4498.3|4499.45|4499.05|4499.7|4499.3|4497.95|4497.55|2524
1631282460000|2021-09-10 14:01:00|4499.2|4498.8|4500.95|4500.55|4500.95|4500.55|4499.2|4498.8|899
1631282470000|2021-09-10 14:01:10|4500.7|4500.3|4500.95|4500.55|4501.2|4500.8|4500.45|4500.05|594
1631282480000|2021-09-10 14:01:20|4500.7|4500.3|4501.07|4500.67|4501.45|4501.05|4500.7|4500.3|992
1631282490000|2021-09-10 14:01:30|4501.2|4500.8|4500.95|4500.55|4501.2|4500.8|4500.7|4500.3|543
1631282500000|2021-09-10 14:01:40|4501.2|4500.8|4500.7|4500.3|4501.2|4500.8|4500.7|4500.3|1221
1631282510000|2021-09-10 14:01:50|4500.95|4500.55|4501.2|4500.8|4501.2|4500.8|4500.7|4500.3|343
1631282520000|2021-09-10 14:02:00|4500.95|4500.55|4500.45|4500.05|4501.2|4500.8|4500.45|4500.05|1010
1631282530000|2021-09-10 14:02:10|4500.2|4499.8|4499.7|4499.3|4500.2|4499.8|4499.2|4498.8|580
1631282540000|2021-09-10 14:02:20|4499.45|4499.05|4499.45|4499.05|4499.45|4499.05|4499.2|4498.8|1728
1631282550000|2021-09-10 14:02:30|4499.2|4498.8|4498.45|4498.05|4499.2|4498.8|4498.2|4497.8|1134
1631282560000|2021-09-10 14:02:40|4498.2|4497.8|4497.7|4497.3|4498.2|4497.8|4497.7|4497.3|443
1631282570000|2021-09-10 14:02:50|4497.45|4497.05|4496.32|4495.92|4497.7|4497.3|4496.2|4495.8|3362
1631282580000|2021-09-10 14:03:00|4496.45|4496.05|4496.45|4496.05|4496.7|4496.3|4496.2|4495.8|1395
1631282590000|2021-09-10 14:03:10|4496.95|4496.55|4497.95|4497.55|4498.2|4497.8|4496.95|4496.55|3564
1631282600000|2021-09-10 14:03:20|4498.2|4497.8|4497.2|4496.8|4498.45|4498.05|4497.2|4496.8|632
1631282610000|2021-09-10 14:03:30|4497.45|4497.05|4497.7|4497.3|4497.7|4497.3|4497.45|4497.05|765
1631282620000|2021-09-10 14:03:40|4497.95|4497.55|4497.7|4497.3|4498.2|4497.8|4497.7|4497.3|401
1631282630000|2021-09-10 14:03:50|4497.95|4497.55|4497.7|4497.3|4497.95|4497.55|4497.45|4497.05|427
1631282640000|2021-09-10 14:04:00|4497.45|4497.05|4496.95|4496.55|4497.95|4497.55|4496.95|4496.55|632
1631282650000|2021-09-10 14:04:10|4496.7|4496.3|4496.2|4495.8|4496.95|4496.55|4496.2|4495.8|1431
1631282660000|2021-09-10 14:04:20|4495.95|4495.55|4496.2|4495.8|4496.45|4496.05|4495.95|4495.55|350
1631282670000|2021-09-10 14:04:30|4496.7|4496.3|4495.95|4495.55|4497.2|4496.8|4495.7|4495.3|723
1631282680000|2021-09-10 14:04:40|4495.7|4495.3|4493.95|4493.55|4495.95|4495.55|4493.95|4493.55|4161
1631282690000|2021-09-10 14:04:50|4493.45|4493.05|4493.2|4492.8|4493.95|4493.55|4492.95|4492.55|1867
1631282700000|2021-09-10 14:05:00|4493.45|4493.05|4493.7|4493.3|4494.2|4493.8|4493.45|4493.05|5224
1631282710000|2021-09-10 14:05:10|4493.57|4493.17|4493.2|4492.8|4493.95|4493.55|4492.95|4492.55|3447
1631282720000|2021-09-10 14:05:20|4493.45|4493.05|4494.2|4493.8|4494.45|4494.05|4493.45|4493.05|1203
1631282730000|2021-09-10 14:05:30|4494.45|4494.05|4494.7|4494.3|4494.7|4494.3|4494.45|4494.05|779
1631282740000|2021-09-10 14:05:40|4494.45|4494.05|4496.2|4495.8|4496.2|4495.8|4494.45|4494.05|681
1631282750000|2021-09-10 14:05:50|4495.95|4495.55|4495.7|4495.3|4495.95|4495.55|4495.45|4495.05|468
1631282760000|2021-09-10 14:06:00|4495.95|4495.55|4495.45|4495.05|4495.95|4495.55|4495.45|4495.05|696
1631282770000|2021-09-10 14:06:10|4495.2|4494.8|4494.7|4494.3|4495.2|4494.8|4494.2|4493.8|770
1631282780000|2021-09-10 14:06:20|4494.45|4494.05|4494.45|4494.05|4494.95|4494.55|4494.45|4494.05|477
1631282790000|2021-09-10 14:06:30|4494.7|4494.3|4494.45|4494.05|4494.95|4494.55|4494.45|4494.05|406
1631282800000|2021-09-10 14:06:40|4494.2|4493.8|4494.2|4493.8|4494.2|4493.8|4493.7|4493.3|405
1631282810000|2021-09-10 14:06:50|4493.95|4493.55|4493.2|4492.8|4494.2|4493.8|4492.95|4492.55|726
1631282820000|2021-09-10 14:07:00|4493.45|4493.05|4492.45|4492.05|4493.7|4493.3|4492.2|4491.8|1188
1631282830000|2021-09-10 14:07:10|4492.7|4492.3|4493.7|4493.3|4493.95|4493.55|4492.7|4492.3|475
1631282840000|2021-09-10 14:07:20|4493.95|4493.55|4493.45|4493.05|4493.95|4493.55|4492.7|4492.3|769
1631282850000|2021-09-10 14:07:30|4493.2|4492.8|4493.45|4493.05|4493.95|4493.55|4492.95|4492.55|809
1631282860000|2021-09-10 14:07:40|4493.7|4493.3|4493.7|4493.3|4493.95|4493.55|4493.2|4492.8|721
1631282870000|2021-09-10 14:07:50|4493.95|4493.55|4493.45|4493.05|4493.95|4493.55|4493.45|4493.05|669
1631282880000|2021-09-10 14:08:00|4493.7|4493.3|4493.7|4493.3|4493.7|4493.3|4493.2|4492.8|717
1631282890000|2021-09-10 14:08:10|4493.45|4493.05|4492.7|4492.3|4493.45|4493.05|4492.7|4492.3|700
1631282900000|2021-09-10 14:08:20|4492.45|4492.05|4492.2|4491.8|4492.45|4492.05|4492.2|4491.8|300
1631282910000|2021-09-10 14:08:30|4492.45|4492.05|4492.2|4491.8|4492.95|4492.55|4492.2|4491.8|531
1631282920000|2021-09-10 14:08:40|4492.45|4492.05|4492.2|4491.8|4492.45|4492.05|4491.95|4491.55|389
1631282930000|2021-09-10 14:08:50|4492.45|4492.05|4492.45|4492.05|4492.95|4492.55|4492.2|4491.8|332
1631282940000|2021-09-10 14:09:00|4492.7|4492.3|4493.45|4493.05|4493.95|4493.55|4492.7|4492.3|1023
1631282950000|2021-09-10 14:09:10|4493.2|4492.8|4493.7|4493.3|4493.7|4493.3|4492.7|4492.3|644
1631282960000|2021-09-10 14:09:20|4493.95|4493.55|4494.45|4494.05|4494.45|4494.05|4493.95|4493.55|425
1631282970000|2021-09-10 14:09:30|4494.7|4494.3|4495.2|4494.8|4495.45|4495.05|4494.7|4494.3|836
1631282980000|2021-09-10 14:09:40|4495.45|4495.05|4495.2|4494.8|4495.7|4495.3|4495.2|4494.8|709
1631282990000|2021-09-10 14:09:50|4494.95|4494.55|4495.2|4494.8|4495.2|4494.8|4494.7|4494.3|11833
1631283000000|2021-09-10 14:10:00|4495.07|4494.67|4494.7|4494.3|4495.07|4494.67|4493.95|4493.55|1618
1631283010000|2021-09-10 14:10:10|4494.45|4494.05|4494.2|4493.8|4494.45|4494.05|4494.2|4493.8|620
1631283020000|2021-09-10 14:10:20|4493.95|4493.55|4493.7|4493.3|4493.95|4493.55|4493.7|4493.3|431
1631283030000|2021-09-10 14:10:30|4493.95|4493.55|4494.45|4494.05|4494.45|4494.05|4493.7|4493.3|848
1631283040000|2021-09-10 14:10:40|4494.95|4494.55|4493.95|4493.55|4494.95|4494.55|4493.95|4493.55|829
1631283050000|2021-09-10 14:10:50|4493.7|4493.3|4493.95|4493.55|4494.2|4493.8|4493.7|4493.3|445
1631283060000|2021-09-10 14:11:00|4493.7|4493.3|4492.45|4492.05|4493.95|4493.55|4492.45|4492.05|897
1631283070000|2021-09-10 14:11:10|4492.2|4491.8|4491.7|4491.3|4492.45|4492.05|4491.7|4491.3|923
1631283080000|2021-09-10 14:11:20|4491.45|4491.05|4492.2|4491.8|4492.2|4491.8|4491.45|4491.05|752
1631283090000|2021-09-10 14:11:30|4492.7|4492.3|4493.2|4492.8|4493.2|4492.8|4492.2|4491.8|558
1631283100000|2021-09-10 14:11:40|4493.45|4493.05|4493.45|4493.05|4493.95|4493.55|4493.2|4492.8|703
1631283110000|2021-09-10 14:11:50|4493.7|4493.3|4494.2|4493.8|4494.45|4494.05|4493.7|4493.3|444
1631283120000|2021-09-10 14:12:00|4494.45|4494.05|4495.2|4494.8|4495.2|4494.8|4494.45|4494.05|948
1631283130000|2021-09-10 14:12:10|4494.95|4494.55|4495.45|4495.05|4495.45|4495.05|4494.95|4494.55|682
1631283140000|2021-09-10 14:12:20|4495.7|4495.3|4495.2|4494.8|4495.7|4495.3|4495.2|4494.8|480
1631283150000|2021-09-10 14:12:30|4495.45|4495.05|4494.7|4494.3|4495.45|4495.05|4494.7|4494.3|2046
1631283160000|2021-09-10 14:12:40|4494.95|4494.55|4494.7|4494.3|4494.95|4494.55|4494.45|4494.05|350
1631283170000|2021-09-10 14:12:50|4494.45|4494.05|4494.7|4494.3|4494.7|4494.3|4494.45|4494.05|516
1631283180000|2021-09-10 14:13:00|4494.45|4494.05|4494.2|4493.8|4494.45|4494.05|4493.45|4493.05|754
1631283190000|2021-09-10 14:13:10|4493.95|4493.55|4493.95|4493.55|4494.45|4494.05|4493.7|4493.3|350
1631283200000|2021-09-10 14:13:20|4493.82|4493.42|4494.2|4493.8|4494.45|4494.05|4493.7|4493.3|321
1631283210000|2021-09-10 14:13:30|4493.95|4493.55|4494.2|4493.8|4494.2|4493.8|4493.95|4493.55|333
1631283220000|2021-09-10 14:13:40|4494.45|4494.05|4494.2|4493.8|4494.7|4494.3|4494.2|4493.8|387
1631283230000|2021-09-10 14:13:50|4493.95|4493.55|4494.2|4493.8|4494.45|4494.05|4493.95|4493.55|318
1631283240000|2021-09-10 14:14:00|4494.7|4494.3|4493.95|4493.55|4494.95|4494.55|4493.95|4493.55|391
1631283250000|2021-09-10 14:14:10|4494.2|4493.8|4494.2|4493.8|4494.45|4494.05|4493.95|4493.55|182
1631283260000|2021-09-10 14:14:20|4494.45|4494.05|4494.2|4493.8|4494.45|4494.05|4493.95|4493.55|368
1631283270000|2021-09-10 14:14:30|4494.32|4493.92|4494.7|4494.3|4494.7|4494.3|4494.2|4493.8|312
1631283280000|2021-09-10 14:14:40|4494.95|4494.55|4495.2|4494.8|4495.32|4494.92|4494.7|4494.3|278
1631283290000|2021-09-10 14:14:50|4494.95|4494.55|4494.95|4494.55|4495.2|4494.8|4494.7|4494.3|704
1631283300000|2021-09-10 14:15:00|4494.7|4494.3|4494.45|4494.05|4494.7|4494.3|4494.2|4493.8|435
1631283310000|2021-09-10 14:15:10|4494.2|4493.8|4494.7|4494.3|4494.95|4494.55|4493.95|4493.55|663
1631283320000|2021-09-10 14:15:20|4494.95|4494.55|4494.7|4494.3|4495.2|4494.8|4494.7|4494.3|421
1631283330000|2021-09-10 14:15:30|4494.95|4494.55|4494.45|4494.05|4494.95|4494.55|4494.45|4494.05|485
1631283340000|2021-09-10 14:15:40|4494.7|4494.3|4494.45|4494.05|4494.7|4494.3|4494.45|4494.05|1246
1631283350000|2021-09-10 14:15:50|4494.7|4494.3|4494.45|4494.05|4494.7|4494.3|4494.45|4494.05|673
1631283360000|2021-09-10 14:16:00|4493.95|4493.55|4494.45|4494.05|4494.95|4494.55|4493.95|4493.55|1598
1631283370000|2021-09-10 14:16:10|4494.2|4493.8|4494.2|4493.8|4494.45|4494.05|4493.95|4493.55|358
1631283380000|2021-09-10 14:16:20|4494.45|4494.05|4494.2|4493.8|4494.45|4494.05|4494.07|4493.67|376
1631283390000|2021-09-10 14:16:30|4494.45|4494.05|4494.7|4494.3|4494.95|4494.55|4494.45|4494.05|127
1631283400000|2021-09-10 14:16:40|4494.95|4494.55|4494.95|4494.55|4494.95|4494.55|4494.45|4494.05|393
1631283410000|2021-09-10 14:16:50|4494.7|4494.3|4495.2|4494.8|4495.2|4494.8|4494.7|4494.3|251
1631283420000|2021-09-10 14:17:00|4494.95|4494.55|4495.45|4495.05|4495.45|4495.05|4494.7|4494.3|383
1631283430000|2021-09-10 14:17:10|4495.7|4495.3|4496.45|4496.05|4496.45|4496.05|4495.45|4495.05|561
1631283440000|2021-09-10 14:17:20|4496.2|4495.8|4496.45|4496.05|4496.7|4496.3|4496.2|4495.8|377
1631283450000|2021-09-10 14:17:30|4496.7|4496.3|4496.45|4496.05|4496.7|4496.3|4496.45|4496.05|551
1631283460000|2021-09-10 14:17:40|4496.7|4496.3|4496.49|4496.09|4496.95|4496.55|4496.45|4496.05|638
1631283470000|2021-09-10 14:17:50|4496.51|4496.11|4497.14|4496.74|4497.14|4496.74|4496.51|4496.11|3022
1631283480000|2021-09-10 14:18:00|4496.89|4496.49|4497.14|4496.74|4497.14|4496.74|4496.64|4496.24|3473
1631283490000|2021-09-10 14:18:10|4496.89|4496.49|4496.89|4496.49|4497.14|4496.74|4496.64|4496.24|202
1631283500000|2021-09-10 14:18:20|4497.14|4496.74|4497.14|4496.74|4497.14|4496.74|4497.14|4496.74|737
1631283510000|2021-09-10 14:18:30|4497.39|4496.99|4497.14|4496.74|4497.89|4497.49|4497.14|4496.74|887
1631283520000|2021-09-10 14:18:40|4496.89|4496.49|4497.39|4496.99|4497.39|4496.99|4496.64|4496.24|772
1631283530000|2021-09-10 14:18:50|4497.14|4496.74|4496.64|4496.24|4497.14|4496.74|4496.64|4496.24|230
1631283540000|2021-09-10 14:19:00|4496.39|4495.99|4495.64|4495.24|4496.64|4496.24|4495.39|4494.99|681
1631283550000|2021-09-10 14:19:10|4495.39|4494.99|4494.89|4494.49|4495.64|4495.24|4494.89|4494.49|399
1631283560000|2021-09-10 14:19:20|4495.14|4494.74|4495.39|4494.99|4495.39|4494.99|4495.14|4494.74|163
1631283570000|2021-09-10 14:19:30|4495.64|4495.24|4494.89|4494.49|4495.64|4495.24|4494.39|4493.99|541
1631283580000|2021-09-10 14:19:40|4495.14|4494.74|4494.89|4494.49|4495.14|4494.74|4494.64|4494.24|293
1631283590000|2021-09-10 14:19:50|4494.64|4494.24|4494.14|4493.74|4494.64|4494.24|4494.01|4493.61|1093
1631283600000|2021-09-10 14:20:00|4494.39|4493.99|4494.39|4493.99|4494.39|4493.99|4494.01|4493.61|332
1631283610000|2021-09-10 14:20:10|4494.64|4494.24|4494.64|4494.24|4494.89|4494.49|4494.39|4493.99|233
1631283620000|2021-09-10 14:20:20|4494.89|4494.49|4495.14|4494.74|4495.14|4494.74|4494.64|4494.24|221
1631283630000|2021-09-10 14:20:30|4494.89|4494.49|4495.14|4494.74|4495.14|4494.74|4494.89|4494.49|200
1631283640000|2021-09-10 14:20:40|4494.89|4494.49|4494.89|4494.49|4495.14|4494.74|4494.64|4494.24|276
1631283650000|2021-09-10 14:20:50|4495.14|4494.74|4494.64|4494.24|4495.14|4494.74|4494.14|4493.74|243
1631283660000|2021-09-10 14:21:00|4494.76|4494.36|4495.14|4494.74|4495.39|4494.99|4494.64|4494.24|347
1631283670000|2021-09-10 14:21:10|4495.39|4494.99|4495.39|4494.99|4495.64|4495.24|4495.14|4494.74|430
1631283680000|2021-09-10 14:21:20|4495.14|4494.74|4495.64|4495.24|4495.64|4495.24|4495.14|4494.74|181
1631283690000|2021-09-10 14:21:30|4495.89|4495.49|4495.89|4495.49|4496.14|4495.74|4495.64|4495.24|275
1631283700000|2021-09-10 14:21:40|4495.64|4495.24|4495.39|4494.99|4495.64|4495.24|4495.39|4494.99|252
1631283710000|2021-09-10 14:21:50|4495.64|4495.24|4496.39|4495.99|4496.39|4495.99|4495.64|4495.24|207
1631283720000|2021-09-10 14:22:00|4496.14|4495.74|4495.64|4495.24|4496.39|4495.99|4495.64|4495.24|572
1631283730000|2021-09-10 14:22:10|4495.76|4495.36|4495.26|4494.86|4495.89|4495.49|4495.14|4494.74|299
1631283740000|2021-09-10 14:22:20|4495.39|4494.99|4494.89|4494.49|4495.64|4495.24|4494.89|4494.49|571
1631283750000|2021-09-10 14:22:30|4495.14|4494.74|4495.14|4494.74|4495.14|4494.74|4494.89|4494.49|257
1631283760000|2021-09-10 14:22:40|4494.89|4494.49|4495.39|4494.99|4495.39|4494.99|4494.89|4494.49|222
1631283770000|2021-09-10 14:22:50|4495.14|4494.74|4494.89|4494.49|4495.39|4494.99|4494.64|4494.24|1249
1631283780000|2021-09-10 14:23:00|4494.64|4494.24|4494.14|4493.74|4494.64|4494.24|4494.14|4493.74|644
1631283790000|2021-09-10 14:23:10|4494.39|4493.99|4493.64|4493.24|4494.39|4493.99|4493.39|4492.99|638
1631283800000|2021-09-10 14:23:20|4493.89|4493.49|4493.89|4493.49|4494.14|4493.74|4493.64|4493.24|382
1631283810000|2021-09-10 14:23:30|4493.64|4493.24|4493.39|4492.99|4493.89|4493.49|4493.39|4492.99|3892
1631283820000|2021-09-10 14:23:40|4493.64|4493.24|4493.89|4493.49|4493.89|4493.49|4493.39|4492.99|6277
1631283830000|2021-09-10 14:23:50|4494.14|4493.74|4493.89|4493.49|4494.14|4493.74|4493.89|4493.49|901
1631283840000|2021-09-10 14:24:00|4494.14|4493.74|4494.14|4493.74|4494.39|4493.99|4493.89|4493.49|18288
1631283850000|2021-09-10 14:24:10|4493.89|4493.49|4493.14|4492.74|4493.89|4493.49|4492.89|4492.49|729
1631283860000|2021-09-10 14:24:20|4493.01|4492.61|4493.39|4492.99|4493.39|4492.99|4492.89|4492.49|322
1631283870000|2021-09-10 14:24:30|4493.64|4493.24|4494.39|4493.99|4494.39|4493.99|4493.64|4493.24|361
1631283880000|2021-09-10 14:24:40|4494.64|4494.24|4494.89|4494.49|4494.89|4494.49|4494.64|4494.24|2752
1631283890000|2021-09-10 14:24:50|4494.64|4494.24|4495.14|4494.74|4495.14|4494.74|4494.64|4494.24|477
1631283900000|2021-09-10 14:25:00|4495.39|4494.99|4495.39|4494.99|4495.64|4495.24|4495.39|4494.99|668
1631283910000|2021-09-10 14:25:10|4495.64|4495.24|4495.89|4495.49|4495.89|4495.49|4495.39|4494.99|285
1631283920000|2021-09-10 14:25:20|4495.64|4495.24|4496.14|4495.74|4496.39|4495.99|4495.64|4495.24|448
1631283930000|2021-09-10 14:25:30|4496.39|4495.99|4496.39|4495.99|4496.39|4495.99|4496.39|4495.99|226
1631283940000|2021-09-10 14:25:40|4496.14|4495.74|4496.64|4496.24|4496.64|4496.24|4496.14|4495.74|223
1631283950000|2021-09-10 14:25:50|4496.51|4496.11|4496.14|4495.74|4496.64|4496.24|4496.14|4495.74|135
1631283960000|2021-09-10 14:26:00|4496.39|4495.99|4496.89|4496.49|4496.89|4496.49|4496.14|4495.74|305
1631283970000|2021-09-10 14:26:10|4497.39|4496.99|4496.89|4496.49|4497.39|4496.99|4496.89|4496.49|527
1631283980000|2021-09-10 14:26:20|4496.64|4496.24|4496.64|4496.24|4496.64|4496.24|4496.64|4496.24|124
1631283990000|2021-09-10 14:26:30|4496.89|4496.49|4497.14|4496.74|4497.14|4496.74|4496.64|4496.24|105
1631284000000|2021-09-10 14:26:40|4497.39|4496.99|4497.14|4496.74|4497.39|4496.99|4497.14|4496.74|369
1631284010000|2021-09-10 14:26:50|4496.89|4496.49|4496.39|4495.99|4496.89|4496.49|4496.39|4495.99|360
1631284020000|2021-09-10 14:27:00|4496.14|4495.74|4496.39|4495.99|4496.39|4495.99|4495.89|4495.49|401
1631284030000|2021-09-10 14:27:10|4496.14|4495.74|4495.89|4495.49|4496.39|4495.99|4495.89|4495.49|184
1631284040000|2021-09-10 14:27:20|4496.14|4495.74|4495.89|4495.49|4496.14|4495.74|4495.64|4495.24|165
1631284050000|2021-09-10 14:27:30|4496.14|4495.74|4495.39|4494.99|4496.14|4495.74|4495.14|4494.74|941
1631284060000|2021-09-10 14:27:40|4495.64|4495.24|4496.14|4495.74|4496.14|4495.74|4495.64|4495.24|245
1631284070000|2021-09-10 14:27:50|4496.39|4495.99|4496.14|4495.74|4496.39|4495.99|4496.14|4495.74|151
1631284080000|2021-09-10 14:28:00|4495.89|4495.49|4496.89|4496.49|4496.89|4496.49|4495.89|4495.49|588
1631284090000|2021-09-10 14:28:10|4497.14|4496.74|4497.14|4496.74|4497.14|4496.74|4497.01|4496.61|276
1631284100000|2021-09-10 14:28:20|4497.39|4496.99|4497.39|4496.99|4497.39|4496.99|4497.39|4496.99|314
1631284110000|2021-09-10 14:28:30|4497.14|4496.74|4497.39|4496.99|4497.64|4497.24|4497.14|4496.74|238
1631284120000|2021-09-10 14:28:40|4497.14|4496.74|4496.89|4496.49|4497.39|4496.99|4496.89|4496.49|388
1631284130000|2021-09-10 14:28:50|4496.64|4496.24|4496.64|4496.24|4496.64|4496.24|4496.64|4496.24|65
1631284140000|2021-09-10 14:29:00|4496.14|4495.74|4495.89|4495.49|4496.14|4495.74|4495.39|4494.99|424
1631284150000|2021-09-10 14:29:10|4495.64|4495.24|4495.64|4495.24|4495.89|4495.49|4495.64|4495.24|678
1631284160000|2021-09-10 14:29:20|4495.39|4494.99|4494.64|4494.24|4495.39|4494.99|4494.39|4493.99|713
1631284170000|2021-09-10 14:29:30|4494.89|4494.49|4494.89|4494.49|4494.89|4494.49|4494.39|4493.99|488
1631284180000|2021-09-10 14:29:40|4494.64|4494.24|4494.89|4494.49|4494.89|4494.49|4494.64|4494.24|288
1631284190000|2021-09-10 14:29:50|4494.64|4494.24|4494.64|4494.24|4494.89|4494.49|4494.64|4494.24|171
1631284200000|2021-09-10 14:30:00|4494.39|4493.99|4493.89|4493.49|4494.39|4493.99|4493.64|4493.24|442
1631284210000|2021-09-10 14:30:10|4494.14|4493.74|4492.39|4491.99|4494.14|4493.74|4492.39|4491.99|894
1631284220000|2021-09-10 14:30:20|4492.64|4492.24|4490.64|4490.24|4492.64|4492.24|4490.64|4490.24|2408
1631284230000|2021-09-10 14:30:30|4490.89|4490.49|4490.64|4490.24|4491.14|4490.74|4490.64|4490.24|699
1631284240000|2021-09-10 14:30:40|4490.89|4490.49|4490.64|4490.24|4491.64|4491.24|4490.64|4490.24|829
1631284250000|2021-09-10 14:30:50|4490.89|4490.49|4490.39|4489.99|4490.89|4490.49|4490.39|4489.99|693
1631284260000|2021-09-10 14:31:00|4490.64|4490.24|4490.64|4490.24|4490.64|4490.24|4490.14|4489.74|444
1631284270000|2021-09-10 14:31:10|4490.39|4489.99|4488.14|4487.74|4490.64|4490.24|4488.14|4487.74|4631
1631284280000|2021-09-10 14:31:20|4487.89|4487.49|4488.39|4487.99|4488.89|4488.49|4487.64|4487.24|1738
1631284290000|2021-09-10 14:31:30|4487.89|4487.49|4488.39|4487.99|4488.39|4487.99|4487.64|4487.24|1620
1631284300000|2021-09-10 14:31:40|4488.14|4487.74|4486.39|4485.99|4488.14|4487.74|4486.14|4485.74|2483
1631284310000|2021-09-10 14:31:50|4486.64|4486.24|4486.39|4485.99|4486.89|4486.49|4485.89|4485.49|1394
1631284320000|2021-09-10 14:32:00|4486.64|4486.24|4487.14|4486.74|4487.89|4487.49|4486.64|4486.24|1143
1631284330000|2021-09-10 14:32:10|4486.89|4486.49|4487.39|4486.99|4487.89|4487.49|4486.89|4486.49|1042
1631284340000|2021-09-10 14:32:20|4487.14|4486.74|4487.64|4487.24|4487.89|4487.49|4487.14|4486.74|970
1631284350000|2021-09-10 14:32:30|4487.89|4487.49|4488.14|4487.74|4488.64|4488.24|4487.64|4487.24|699
1631284360000|2021-09-10 14:32:40|4487.89|4487.49|4484.64|4484.24|4487.89|4487.49|4484.64|4484.24|2248
1631284370000|2021-09-10 14:32:50|4484.76|4484.36|4483.64|4483.24|4484.76|4484.36|4483.39|4482.99|2157
1631284380000|2021-09-10 14:33:00|4483.39|4482.99|4484.64|4484.24|4485.14|4484.74|4483.14|4482.74|1554
1631284390000|2021-09-10 14:33:10|4485.14|4484.74|4484.14|4483.74|4485.14|4484.74|4483.89|4483.49|493
1631284400000|2021-09-10 14:33:20|4483.89|4483.49|4484.39|4483.99|4484.64|4484.24|4483.89|4483.49|465
1631284410000|2021-09-10 14:33:30|4484.64|4484.24|4485.39|4484.99|4485.64|4485.24|4484.39|4483.99|789
1631284420000|2021-09-10 14:33:40|4485.64|4485.24|4486.14|4485.74|4486.14|4485.74|4485.64|4485.24|511
1631284430000|2021-09-10 14:33:50|4486.39|4485.99|4486.14|4485.74|4486.39|4485.99|4485.64|4485.24|290
1631284440000|2021-09-10 14:34:00|4486.39|4485.99|4487.14|4486.74|4487.26|4486.86|4485.89|4485.49|780
1631284450000|2021-09-10 14:34:10|4487.39|4486.99|4487.39|4486.99|4487.64|4487.24|4486.89|4486.49|903
1631284460000|2021-09-10 14:34:20|4487.64|4487.24|4487.64|4487.24|4487.64|4487.24|4487.39|4486.99|495
1631284470000|2021-09-10 14:34:30|4487.89|4487.49|4488.14|4487.74|4488.39|4487.99|4487.89|4487.49|504
1631284480000|2021-09-10 14:34:40|4488.39|4487.99|4488.64|4488.24|4488.89|4488.49|4488.14|4487.74|664
1631284490000|2021-09-10 14:34:50|4488.89|4488.49|4488.89|4488.49|4489.14|4488.74|4488.64|4488.24|6037
1631284500000|2021-09-10 14:35:00|4489.14|4488.74|4488.39|4487.99|4489.14|4488.74|4488.14|4487.74|626
1631284510000|2021-09-10 14:35:10|4488.14|4487.74|4488.64|4488.24|4488.64|4488.24|4487.64|4487.24|603
1631284520000|2021-09-10 14:35:20|4488.39|4487.99|4488.14|4487.74|4488.64|4488.24|4487.89|4487.49|1615
1631284530000|2021-09-10 14:35:30|4488.39|4487.99|4489.39|4488.99|4489.39|4488.99|4488.14|4487.74|847
1631284540000|2021-09-10 14:35:40|4489.14|4488.74|4489.39|4488.99|4489.39|4488.99|4489.14|4488.74|433
1631284550000|2021-09-10 14:35:50|4489.64|4489.24|4490.14|4489.74|4490.14|4489.74|4489.39|4488.99|683
1631284560000|2021-09-10 14:36:00|4490.39|4489.99|4489.64|4489.24|4490.39|4489.99|4489.64|4489.24|892
1631284570000|2021-09-10 14:36:10|4489.39|4488.99|4489.39|4488.99|4489.39|4488.99|4489.14|4488.74|321
1631284580000|2021-09-10 14:36:20|4489.14|4488.74|4489.14|4488.74|4489.14|4488.74|4488.39|4487.99|1194
1631284590000|2021-09-10 14:36:30|4488.89|4488.49|4488.14|4487.74|4489.14|4488.74|4488.14|4487.74|1405
1631284600000|2021-09-10 14:36:40|4488.39|4487.99|4488.14|4487.74|4488.39|4487.99|4488.14|4487.74|894
1631284610000|2021-09-10 14:36:50|4487.64|4487.24|4487.39|4486.99|4487.64|4487.24|4487.14|4486.74|436
1631284620000|2021-09-10 14:37:00|4487.14|4486.74|4486.39|4485.99|4488.14|4487.74|4486.26|4485.86|2353
1631284630000|2021-09-10 14:37:10|||||||||1219
1631284640000|2021-09-10 14:37:20|4486.64|4486.24|4487.14|4486.74|4487.14|4486.74|4486.64|4486.24|7795
1631284650000|2021-09-10 14:37:30|4487.39|4486.99|4487.14|4486.74|4487.39|4486.99|4486.89|4486.49|14257
1631284660000|2021-09-10 14:37:40|4487.39|4486.99|4486.64|4486.24|4487.39|4486.99|4486.64|4486.24|804
1631284670000|2021-09-10 14:37:50|4486.39|4485.99|4485.64|4485.24|4486.39|4485.99|4485.39|4484.99|586
1631284680000|2021-09-10 14:38:00|4485.89|4485.49|4487.39|4486.99|4487.64|4487.24|4485.89|4485.49|363
1631284690000|2021-09-10 14:38:10|4487.64|4487.24|4488.14|4487.74|4488.39|4487.99|4487.64|4487.24|244
1631284700000|2021-09-10 14:38:20|4488.39|4487.99|4488.39|4487.99|4488.39|4487.99|4488.14|4487.74|255
1631284710000|2021-09-10 14:38:30|4488.14|4487.74|4489.14|4488.74|4489.14|4488.74|4488.14|4487.74|359
1631284720000|2021-09-10 14:38:40|4488.89|4488.49|4488.89|4488.49|4489.14|4488.74|4488.89|4488.49|243
1631284730000|2021-09-10 14:38:50|4489.14|4488.74|4488.39|4487.99|4489.14|4488.74|4488.39|4487.99|307
1631284740000|2021-09-10 14:39:00|4488.64|4488.24|4488.64|4488.24|4489.14|4488.74|4488.39|4487.99|288
1631284750000|2021-09-10 14:39:10|4488.39|4487.99|4487.89|4487.49|4488.89|4488.49|4487.89|4487.49|1756
1631284760000|2021-09-10 14:39:20|4487.64|4487.24|4487.76|4487.36|4488.14|4487.74|4487.64|4487.24|245
1631284770000|2021-09-10 14:39:30|4487.89|4487.49|4487.26|4486.86|4487.89|4487.49|4486.89|4486.49|351
1631284780000|2021-09-10 14:39:40|4487.14|4486.74|4487.39|4486.99|4487.64|4487.24|4486.89|4486.49|302
1631284790000|2021-09-10 14:39:50|4487.14|4486.74|4487.64|4487.24|4487.64|4487.24|4486.89|4486.49|292
1631284800000|2021-09-10 14:40:00|4487.39|4486.99|4487.14|4486.74|4487.64|4487.24|4486.89|4486.49|319
1631284810000|2021-09-10 14:40:10|4487.39|4486.99|4487.14|4486.74|4487.39|4486.99|4486.64|4486.24|710
1631284820000|2021-09-10 14:40:20|4486.89|4486.49|4486.64|4486.24|4486.89|4486.49|4486.64|4486.24|235
1631284830000|2021-09-10 14:40:30|4486.89|4486.49|4487.64|4487.24|4487.89|4487.49|4486.89|4486.49|960
1631284840000|2021-09-10 14:40:40|4487.39|4486.99|4486.64|4486.24|4487.64|4487.24|4486.64|4486.24|654
1631284850000|2021-09-10 14:40:50|4486.51|4486.11|4486.39|4485.99|4486.64|4486.24|4486.39|4485.99|419
1631284860000|2021-09-10 14:41:00|4486.26|4485.86|4485.39|4484.99|4486.39|4485.99|4485.39|4484.99|876
1631284870000|2021-09-10 14:41:10|4485.64|4485.24|4485.89|4485.49|4486.39|4485.99|4485.39|4484.99|394
1631284880000|2021-09-10 14:41:20|4485.64|4485.24|4486.39|4485.99|4486.39|4485.99|4485.64|4485.24|11611
1631284890000|2021-09-10 14:41:30|4486.14|4485.74|4486.64|4486.24|4486.64|4486.24|4485.89|4485.49|743
1631284900000|2021-09-10 14:41:40|4486.39|4485.99|4486.89|4486.49|4486.89|4486.49|4486.39|4485.99|167
1631284910000|2021-09-10 14:41:50|4487.14|4486.74|4486.89|4486.49|4487.64|4487.24|4486.89|4486.49|210
1631284920000|2021-09-10 14:42:00|4487.14|4486.74|4487.39|4486.99|4487.39|4486.99|4486.89|4486.49|79
1631284930000|2021-09-10 14:42:10|4487.14|4486.74|4487.14|4486.74|4487.14|4486.74|4486.39|4485.99|204
1631284940000|2021-09-10 14:42:20|4486.89|4486.49|4485.64|4485.24|4486.89|4486.49|4485.64|4485.24|238
1631284950000|2021-09-10 14:42:30|4485.76|4485.36|4485.89|4485.49|4486.14|4485.74|4485.64|4485.24|175
1631284960000|2021-09-10 14:42:40|4486.01|4485.61|4486.01|4485.61|4486.14|4485.74|4485.64|4485.24|136
1631284970000|2021-09-10 14:42:50|4485.89|4485.49|4485.64|4485.24|4486.39|4485.99|4485.64|4485.24|101
1631284980000|2021-09-10 14:43:00|4485.39|4484.99|4484.64|4484.24|4485.39|4484.99|4484.64|4484.24|298
1631284990000|2021-09-10 14:43:10|4484.76|4484.36|4483.89|4483.49|4484.89|4484.49|4483.89|4483.49|791
1631285000000|2021-09-10 14:43:20|4483.64|4483.24|4484.39|4483.99|4484.64|4484.24|4483.64|4483.24|318
1631285010000|2021-09-10 14:43:30|4484.64|4484.24|4485.64|4485.24|4485.89|4485.49|4484.64|4484.24|242
1631285020000|2021-09-10 14:43:40|4485.89|4485.49|4485.14|4484.74|4485.89|4485.49|4485.14|4484.74|306
1631285030000|2021-09-10 14:43:50|4484.89|4484.49|4485.64|4485.24|4485.64|4485.24|4484.89|4484.49|187
1631285040000|2021-09-10 14:44:00|4485.39|4484.99|4485.39|4484.99|4485.39|4484.99|4484.89|4484.49|165
1631285050000|2021-09-10 14:44:10|4485.14|4484.74|4484.64|4484.24|4485.39|4484.99|4484.39|4483.99|245
1631285060000|2021-09-10 14:44:20|4484.89|4484.49|4484.39|4483.99|4485.01|4484.61|4484.39|4483.99|201
1631285070000|2021-09-10 14:44:30|4484.64|4484.24|4483.89|4483.49|4484.64|4484.24|4483.89|4483.49|336
1631285080000|2021-09-10 14:44:40|4483.64|4483.24|4483.89|4483.49|4484.14|4483.74|4483.39|4482.99|489
1631285090000|2021-09-10 14:44:50|4484.14|4483.74|4484.14|4483.74|4484.64|4484.24|4484.14|4483.74|238
1631285100000|2021-09-10 14:45:00|4484.01|4483.61|4483.39|4482.99|4484.39|4483.99|4483.14|4482.74|432
1631285110000|2021-09-10 14:45:10|4483.26|4482.86|4483.01|4482.61|4483.39|4482.99|4482.39|4481.99|672
1631285120000|2021-09-10 14:45:20|4483.14|4482.74|4483.14|4482.74|4483.64|4483.24|4482.89|4482.49|521
1631285130000|2021-09-10 14:45:30|4483.26|4482.86|4482.89|4482.49|4483.89|4483.49|4482.89|4482.49|479
1631285140000|2021-09-10 14:45:40|4483.14|4482.74|4482.89|4482.49|4483.64|4483.24|4482.89|4482.49|306
1631285150000|2021-09-10 14:45:50|4482.64|4482.24|4482.64|4482.24|4482.89|4482.49|4481.89|4481.49|549
1631285160000|2021-09-10 14:46:00|4482.39|4481.99|4482.39|4481.99|4482.64|4482.24|4482.14|4481.74|391
1631285170000|2021-09-10 14:46:10|4482.64|4482.24|4482.39|4481.99|4482.64|4482.24|4482.14|4481.74|392
1631285180000|2021-09-10 14:46:20|4482.64|4482.24|4482.89|4482.49|4482.89|4482.49|4482.39|4481.99|302
1631285190000|2021-09-10 14:46:30|4482.76|4482.36|4482.39|4481.99|4482.76|4482.36|4481.89|4481.49|311
1631285200000|2021-09-10 14:46:40|4482.64|4482.24|4483.89|4483.49|4484.14|4483.74|4482.64|4482.24|482
1631285210000|2021-09-10 14:46:50|4484.14|4483.74|4484.76|4484.36|4484.89|4484.49|4483.89|4483.49|735
1631285220000|2021-09-10 14:47:00|4484.89|4484.49|4485.64|4485.24|4485.89|4485.49|4484.89|4484.49|481
1631285230000|2021-09-10 14:47:10|4485.76|4485.36|4486.89|4486.49|4486.89|4486.49|4485.64|4485.24|457
1631285240000|2021-09-10 14:47:20|4486.64|4486.24|4487.14|4486.74|4487.39|4486.99|4486.64|4486.24|2474
1631285250000|2021-09-10 14:47:30|4487.39|4486.99|4487.89|4487.49|4487.89|4487.49|4487.14|4486.74|1060
1631285260000|2021-09-10 14:47:40|4488.14|4487.74|4487.39|4486.99|4488.14|4487.74|4487.39|4486.99|962
1631285270000|2021-09-10 14:47:50|4487.64|4487.24|4487.14|4486.74|4487.64|4487.24|4486.39|4485.99|386
1631285280000|2021-09-10 14:48:00|4486.89|4486.49|4486.64|4486.24|4486.89|4486.49|4486.39|4485.99|486
1631285290000|2021-09-10 14:48:10|4486.89|4486.49|4486.14|4485.74|4486.89|4486.49|4485.89|4485.49|329
1631285300000|2021-09-10 14:48:20|4485.89|4485.49|4485.89|4485.49|4486.14|4485.74|4485.89|4485.49|337
1631285310000|2021-09-10 14:48:30|4485.64|4485.24|4485.14|4484.74|4485.64|4485.24|4485.14|4484.74|611
1631285320000|2021-09-10 14:48:40|4485.39|4484.99|4485.39|4484.99|4485.64|4485.24|4485.14|4484.74|212
1631285330000|2021-09-10 14:48:50|4485.14|4484.74|4485.39|4484.99|4485.64|4485.24|4485.14|4484.74|484
1631285340000|2021-09-10 14:49:00|4485.14|4484.74|4483.64|4483.24|4485.14|4484.74|4483.64|4483.24|609
1631285350000|2021-09-10 14:49:10|4483.89|4483.49|4483.89|4483.49|4483.89|4483.49|4483.39|4482.99|818
1631285360000|2021-09-10 14:49:20|4484.14|4483.74|4485.64|4485.24|4485.89|4485.49|4484.14|4483.74|493
1631285370000|2021-09-10 14:49:30|4485.39|4484.99|4485.39|4484.99|4485.64|4485.24|4485.14|4484.74|300
1631285380000|2021-09-10 14:49:40|4485.14|4484.74|4485.39|4484.99|4485.64|4485.24|4484.89|4484.49|288
1631285390000|2021-09-10 14:49:50|4485.14|4484.74|4485.39|4484.99|4485.64|4485.24|4485.14|4484.74|345
1631285400000|2021-09-10 14:50:00|4485.51|4485.11|4485.39|4484.99|4485.64|4485.24|4485.14|4484.74|390
1631285410000|2021-09-10 14:50:10|4485.64|4485.24|4486.01|4485.61|4486.14|4485.74|4485.39|4484.99|487
1631285420000|2021-09-10 14:50:20|4485.89|4485.49|4486.14|4485.74|4486.14|4485.74|4485.64|4485.24|475
1631285430000|2021-09-10 14:50:30|4486.39|4485.99|4486.39|4485.99|4486.64|4486.24|4486.39|4485.99|849
1631285440000|2021-09-10 14:50:40|4486.14|4485.74|4486.14|4485.74|4486.39|4485.99|4485.89|4485.49|712
1631285450000|2021-09-10 14:50:50|4485.89|4485.49|4485.64|4485.24|4486.14|4485.74|4485.64|4485.24|373
1631285460000|2021-09-10 14:51:00|4485.76|4485.36|4486.14|4485.74|4486.14|4485.74|4485.14|4484.74|387
1631285470000|2021-09-10 14:51:10|4486.39|4485.99|4486.14|4485.74|4486.39|4485.99|4486.14|4485.74|488
1631285480000|2021-09-10 14:51:20|4486.39|4485.99|4486.39|4485.99|4486.39|4485.99|4485.64|4485.24|311
1631285490000|2021-09-10 14:51:30|4486.14|4485.74|4486.14|4485.74|4486.51|4486.11|4486.14|4485.74|113
1631285500000|2021-09-10 14:51:40|4486.39|4485.99|4486.14|4485.74|4486.64|4486.24|4486.14|4485.74|148
1631285510000|2021-09-10 14:51:50|4485.89|4485.49|4486.64|4486.24|4486.89|4486.49|4485.89|4485.49|433
1631285520000|2021-09-10 14:52:00|4486.39|4485.99|4486.39|4485.99|4486.89|4486.49|4486.14|4485.74|714
1631285530000|2021-09-10 14:52:10|4486.64|4486.24|4486.64|4486.24|4486.64|4486.24|4486.39|4485.99|104
1631285540000|2021-09-10 14:52:20|4486.14|4485.74|4485.39|4484.99|4486.14|4485.74|4484.89|4484.49|370
1631285550000|2021-09-10 14:52:30|4485.14|4484.74|4484.89|4484.49|4485.14|4484.74|4484.64|4484.24|345
1631285560000|2021-09-10 14:52:40|4485.14|4484.74|4485.39|4484.99|4485.39|4484.99|4485.14|4484.74|320
1631285570000|2021-09-10 14:52:50|4485.89|4485.49|4486.39|4485.99|4486.39|4485.99|4485.89|4485.49|253
1631285580000|2021-09-10 14:53:00|4486.14|4485.74|4486.14|4485.74|4486.14|4485.74|4485.89|4485.49|204
1631285590000|2021-09-10 14:53:10|4486.39|4485.99|4486.64|4486.24|4486.64|4486.24|4486.14|4485.74|237
1631285600000|2021-09-10 14:53:20|4486.51|4486.11|4487.39|4486.99|4487.89|4487.49|4486.39|4485.99|475
1631285610000|2021-09-10 14:53:30|4487.64|4487.24|4487.39|4486.99|4487.89|4487.49|4487.14|4486.74|517
1631285620000|2021-09-10 14:53:40|4487.14|4486.74|4487.64|4487.24|4487.64|4487.24|4487.14|4486.74|254
1631285630000|2021-09-10 14:53:50|4487.76|4487.36|4487.89|4487.49|4487.89|4487.49|4487.39|4486.99|168
1631285640000|2021-09-10 14:54:00|4487.64|4487.24|4487.89|4487.49|4488.14|4487.74|4487.39|4486.99|349
1631285650000|2021-09-10 14:54:10|4488.14|4487.74|4488.39|4487.99|4488.64|4488.24|4487.89|4487.49|433
1631285660000|2021-09-10 14:54:20|4488.14|4487.74|4488.39|4487.99|4488.64|4488.24|4488.14|4487.74|565
1631285670000|2021-09-10 14:54:30|4488.64|4488.24|4488.89|4488.49|4488.89|4488.49|4488.39|4487.99|1144
1631285680000|2021-09-10 14:54:40|4489.14|4488.74|4489.14|4488.74|4489.39|4488.99|4488.89|4488.49|343
1631285690000|2021-09-10 14:54:50|4489.39|4488.99|4484.89|4484.49|4489.39|4488.99|4484.89|4484.49|4489
1631285700000|2021-09-10 14:55:00|4484.14|4483.74|4481.76|4481.36|4484.14|4483.74|4478.89|4478.49|4380
1631285710000|2021-09-10 14:55:10|4482.64|4482.24|4482.39|4481.99|4484.64|4484.24|4481.39|4480.99|2029
1631285720000|2021-09-10 14:55:20|4482.64|4482.24|4483.39|4482.99|4483.39|4482.99|4480.89|4480.49|1451
1631285730000|2021-09-10 14:55:30|4483.14|4482.74|4481.39|4480.99|4483.89|4483.49|4480.64|4480.24|2624
1631285740000|2021-09-10 14:55:40|4481.14|4480.74|4482.64|4482.24|4482.64|4482.24|4481.14|4480.74|1229
1631285750000|2021-09-10 14:55:50|4482.89|4482.49|4483.39|4482.99|4483.64|4483.24|4482.14|4481.74|1100
1631285760000|2021-09-10 14:56:00|4483.14|4482.74|4484.39|4483.99|4485.39|4484.99|4483.14|4482.74|2385
1631285770000|2021-09-10 14:56:10|4483.76|4483.36|4485.39|4484.99|4485.39|4484.99|4483.39|4482.99|980
1631285780000|2021-09-10 14:56:20|4485.14|4484.74|4487.89|4487.49|4487.89|4487.49|4485.14|4484.74|1247
1631285790000|2021-09-10 14:56:30|4487.51|4487.11|4487.14|4486.74|4489.39|4488.99|4487.14|4486.74|1268
1631285800000|2021-09-10 14:56:40|4487.39|4486.99|4485.89|4485.49|4487.39|4486.99|4485.89|4485.49|716
1631285810000|2021-09-10 14:56:50|4486.01|4485.61|4485.39|4484.99|4486.64|4486.24|4485.14|4484.74|385
1631285820000|2021-09-10 14:57:00|4485.14|4484.74|4487.39|4486.99|4487.39|4486.99|4485.14|4484.74|536
1631285830000|2021-09-10 14:57:10|4487.14|4486.74|4486.39|4485.99|4487.89|4487.49|4486.39|4485.99|395
1631285840000|2021-09-10 14:57:20|4486.64|4486.24|4486.39|4485.99|4486.64|4486.24|4485.89|4485.49|445
1631285850000|2021-09-10 14:57:30|4486.14|4485.74|4485.64|4485.24|4486.64|4486.24|4485.64|4485.24|431
1631285860000|2021-09-10 14:57:40|4485.89|4485.49|4486.39|4485.99|4486.64|4486.24|4485.64|4485.24|499
1631285870000|2021-09-10 14:57:50|4486.14|4485.74|4486.14|4485.74|4486.64|4486.24|4486.14|4485.74|291
1631285880000|2021-09-10 14:58:00|4486.39|4485.99|4486.39|4485.99|4486.89|4486.49|4486.14|4485.74|319
1631285890000|2021-09-10 14:58:10|4486.14|4485.74|4487.39|4486.99|4487.39|4486.99|4486.14|4485.74|388
1631285900000|2021-09-10 14:58:20|4487.51|4487.11|4488.14|4487.74|4488.14|4487.74|4487.39|4486.99|244
1631285910000|2021-09-10 14:58:30|4487.89|4487.49|4487.14|4486.74|4488.14|4487.74|4487.14|4486.74|490
1631285920000|2021-09-10 14:58:40|4487.39|4486.99|4486.89|4486.49|4487.39|4486.99|4486.89|4486.49|454
1631285930000|2021-09-10 14:58:50|4487.14|4486.74|4486.39|4485.99|4487.64|4487.24|4486.14|4485.74|585
1631285940000|2021-09-10 14:59:00|4486.64|4486.24|4485.89|4485.49|4486.89|4486.49|4485.64|4485.24|554
1631285950000|2021-09-10 14:59:10|4485.64|4485.24|4485.39|4484.99|4485.89|4485.49|4484.89|4484.49|701
1631285960000|2021-09-10 14:59:20|4485.51|4485.11|4484.89|4484.49|4485.89|4485.49|4484.64|4484.24|384
1631285970000|2021-09-10 14:59:30|4484.64|4484.24|4484.89|4484.49|4485.39|4484.99|4484.39|4483.99|249
1631285980000|2021-09-10 14:59:40|4485.14|4484.74|4486.14|4485.74|4486.39|4485.99|4484.64|4484.24|632
1631285990000|2021-09-10 14:59:50|4486.39|4485.99|4486.64|4486.24|4486.89|4486.49|4485.89|4485.49|734
1631286000000|2021-09-10 15:00:00|4486.39|4485.99|4486.64|4486.24|4487.39|4486.99|4486.39|4485.99|587
1631286010000|2021-09-10 15:00:10|4486.39|4485.99|4487.64|4487.24|4487.89|4487.49|4485.89|4485.49|715
1631286020000|2021-09-10 15:00:20|4487.89|4487.49|4487.64|4487.24|4487.89|4487.49|4487.64|4487.24|494
1631286030000|2021-09-10 15:00:30|4487.39|4486.99|4487.14|4486.74|4487.64|4487.24|4486.89|4486.49|725
1631286040000|2021-09-10 15:00:40|4486.89|4486.49|4486.89|4486.49|4486.89|4486.49|4486.14|4485.74|681
1631286050000|2021-09-10 15:00:50|4486.64|4486.24|4486.39|4485.99|4486.64|4486.24|4486.39|4485.99|585
1631286060000|2021-09-10 15:01:00|4486.14|4485.74|4484.89|4484.49|4486.14|4485.74|4484.64|4484.24|545
1631286070000|2021-09-10 15:01:10|4484.64|4484.24|4485.64|4485.24|4485.64|4485.24|4484.39|4483.99|465
1631286080000|2021-09-10 15:01:20|4485.39|4484.99|4486.14|4485.74|4486.14|4485.74|4485.39|4484.99|1131
1631286090000|2021-09-10 15:01:30|4486.39|4485.99|4486.89|4486.49|4486.89|4486.49|4486.39|4485.99|514
1631286100000|2021-09-10 15:01:40|4486.64|4486.24|4486.89|4486.49|4487.39|4486.99|4486.64|4486.24|355
1631286110000|2021-09-10 15:01:50|4487.14|4486.74|4486.64|4486.24|4487.39|4486.99|4486.64|4486.24|152
1631286120000|2021-09-10 15:02:00|4486.39|4485.99|4486.39|4485.99|4486.64|4486.24|4485.89|4485.49|581
1631286130000|2021-09-10 15:02:10|4486.64|4486.24|4484.14|4483.74|4486.64|4486.24|4484.14|4483.74|748
1631286140000|2021-09-10 15:02:20|4484.39|4483.99|4484.14|4483.74|4484.64|4484.24|4484.14|4483.74|479
1631286150000|2021-09-10 15:02:30|4484.39|4483.99|4484.39|4483.99|4484.39|4483.99|4483.64|4483.24|406
1631286160000|2021-09-10 15:02:40|4484.64|4484.24|4485.64|4485.24|4485.64|4485.24|4484.39|4483.99|409
1631286170000|2021-09-10 15:02:50|4485.39|4484.99|4487.14|4486.74|4487.14|4486.74|4485.39|4484.99|663
1631286180000|2021-09-10 15:03:00|4487.39|4486.99|4487.64|4487.24|4487.64|4487.24|4487.14|4486.74|318
1631286190000|2021-09-10 15:03:10|4487.39|4486.99|4487.39|4486.99|4487.64|4487.24|4486.89|4486.49|411
1631286200000|2021-09-10 15:03:20|4487.14|4486.74|4487.64|4487.24|4487.64|4487.24|4486.89|4486.49|574
1631286210000|2021-09-10 15:03:30|4487.89|4487.49|4487.14|4486.74|4487.89|4487.49|4486.89|4486.49|252
1631286220000|2021-09-10 15:03:40|4486.89|4486.49|4487.64|4487.24|4487.89|4487.49|4486.89|4486.49|388
1631286230000|2021-09-10 15:03:50|4487.39|4486.99|4487.14|4486.74|4487.64|4487.24|4487.14|4486.74|310
1631286240000|2021-09-10 15:04:00|4487.39|4486.99|4487.14|4486.74|4487.64|4487.24|4487.14|4486.74|213
1631286250000|2021-09-10 15:04:10|4486.89|4486.49|4487.39|4486.99|4487.39|4486.99|4486.89|4486.49|262
1631286260000|2021-09-10 15:04:20|4486.64|4486.24|4486.89|4486.49|4486.89|4486.49|4486.39|4485.99|644
1631286270000|2021-09-10 15:04:30|4486.64|4486.24|4486.14|4485.74|4486.64|4486.24|4485.89|4485.49|482
1631286280000|2021-09-10 15:04:40|4485.89|4485.49|4486.14|4485.74|4486.39|4485.99|4485.89|4485.49|312
1631286290000|2021-09-10 15:04:50|4485.89|4485.49|4486.14|4485.74|4486.14|4485.74|4485.64|4485.24|366
1631286300000|2021-09-10 15:05:00|4485.89|4485.49|4486.64|4486.24|4486.64|4486.24|4485.89|4485.49|242
1631286310000|2021-09-10 15:05:10|4486.39|4485.99|4486.14|4485.74|4486.89|4486.49|4486.14|4485.74|279
1631286320000|2021-09-10 15:05:20|4486.39|4485.99|4485.64|4485.24|4486.64|4486.24|4485.39|4484.99|861
1631286330000|2021-09-10 15:05:30|4485.89|4485.49|4485.89|4485.49|4486.14|4485.74|4485.64|4485.24|380
1631286340000|2021-09-10 15:05:40|4486.14|4485.74|4485.89|4485.49|4486.14|4485.74|4485.89|4485.49|217
1631286350000|2021-09-10 15:05:50|4485.64|4485.24|4485.64|4485.24|4485.89|4485.49|4485.39|4484.99|164
1631286360000|2021-09-10 15:06:00|4485.89|4485.49|4484.89|4484.49|4485.89|4485.49|4484.89|4484.49|299
1631286370000|2021-09-10 15:06:10|4484.64|4484.24|4485.14|4484.74|4485.39|4484.99|4484.64|4484.24|464
1631286380000|2021-09-10 15:06:20|4485.39|4484.99|4484.14|4483.74|4485.39|4484.99|4483.89|4483.49|478
1631286390000|2021-09-10 15:06:30|4484.01|4483.61|4485.14|4484.74|4485.14|4484.74|4483.64|4483.24|909
1631286400000|2021-09-10 15:06:40|4485.39|4484.99|4484.89|4484.49|4485.39|4484.99|4484.14|4483.74|751
1631286410000|2021-09-10 15:06:50|4484.64|4484.24|4484.64|4484.24|4484.89|4484.49|4484.64|4484.24|251
1631286420000|2021-09-10 15:07:00|4484.39|4483.99|4485.89|4485.49|4485.89|4485.49|4484.39|4483.99|1660
1631286430000|2021-09-10 15:07:10|4485.64|4485.24|4484.64|4484.24|4485.64|4485.24|4484.64|4484.24|1036
1631286440000|2021-09-10 15:07:20|4484.89|4484.49|4484.64|4484.24|4485.14|4484.74|4484.64|4484.24|230
1631286450000|2021-09-10 15:07:30|4484.89|4484.49|4484.39|4483.99|4484.89|4484.49|4484.39|4483.99|177
1631286460000|2021-09-10 15:07:40|4484.64|4484.24|4484.39|4483.99|4484.64|4484.24|4484.14|4483.74|663
1631286470000|2021-09-10 15:07:50|4484.64|4484.24|4483.14|4482.74|4484.64|4484.24|4483.14|4482.74|511
1631286480000|2021-09-10 15:08:00|4482.64|4482.24|4481.39|4480.99|4482.89|4482.49|4481.39|4480.99|4548
1631286490000|2021-09-10 15:08:10|4481.14|4480.74|4482.14|4481.74|4482.14|4481.74|4481.14|4480.74|1549
1631286500000|2021-09-10 15:08:20|4481.89|4481.49|4481.89|4481.49|4481.89|4481.49|4480.89|4480.49|863
1631286510000|2021-09-10 15:08:30|4481.64|4481.24|4482.14|4481.74|4482.14|4481.74|4481.64|4481.24|526
1631286520000|2021-09-10 15:08:40|4482.64|4482.24|4483.14|4482.74|4483.14|4482.74|4482.64|4482.24|827
1631286530000|2021-09-10 15:08:50|4483.39|4482.99|4484.14|4483.74|4484.39|4483.99|4483.14|4482.74|441
1631286540000|2021-09-10 15:09:00|4483.89|4483.49|4483.89|4483.49|4484.14|4483.74|4483.39|4482.99|723
1631286550000|2021-09-10 15:09:10|4484.14|4483.74|4484.89|4484.49|4484.89|4484.49|4483.89|4483.49|380
1631286560000|2021-09-10 15:09:20|4485.14|4484.74|4485.64|4485.24|4485.64|4485.24|4485.14|4484.74|824
1631286570000|2021-09-10 15:09:30|4485.89|4485.49|4486.14|4485.74|4486.39|4485.99|4485.89|4485.49|644
1631286580000|2021-09-10 15:09:40|4486.39|4485.99|4486.39|4485.99|4486.39|4485.99|4486.14|4485.74|240
1631286590000|2021-09-10 15:09:50|4486.14|4485.74|4485.64|4485.24|4486.14|4485.74|4485.39|4484.99|464
1631286600000|2021-09-10 15:10:00|4485.89|4485.49|4486.14|4485.74|4486.14|4485.74|4485.64|4485.24|1827
1631286610000|2021-09-10 15:10:10|4485.89|4485.49|4486.39|4485.99|4486.39|4485.99|4485.64|4485.24|240
1631286620000|2021-09-10 15:10:20|4486.64|4486.24|4486.39|4485.99|4486.64|4486.24|4486.14|4485.74|1366
1631286630000|2021-09-10 15:10:30|4486.14|4485.74|4485.64|4485.24|4486.39|4485.99|4485.14|4484.74|701
1631286640000|2021-09-10 15:10:40|4485.89|4485.49|4486.64|4486.24|4486.64|4486.24|4485.89|4485.49|245
1631286650000|2021-09-10 15:10:50|4486.39|4485.99|4486.89|4486.49|4487.14|4486.74|4486.39|4485.99|327
1631286660000|2021-09-10 15:11:00|4487.14|4486.74|4487.64|4487.24|4487.64|4487.24|4487.14|4486.74|885
1631286670000|2021-09-10 15:11:10|4487.89|4487.49|4487.14|4486.74|4487.89|4487.49|4487.14|4486.74|337
1631286680000|2021-09-10 15:11:20|4487.39|4486.99|4487.39|4486.99|4487.64|4487.24|4487.14|4486.74|352
1631286690000|2021-09-10 15:11:30|4487.64|4487.24|4487.14|4486.74|4487.64|4487.24|4487.14|4486.74|111
1631286700000|2021-09-10 15:11:40|4487.39|4486.99|4487.39|4486.99|4487.39|4486.99|4487.14|4486.74|243
1631286710000|2021-09-10 15:11:50|4487.14|4486.74|4487.39|4486.99|4487.64|4487.24|4487.14|4486.74|294
1631286720000|2021-09-10 15:12:00|4487.14|4486.74|4487.14|4486.74|4487.14|4486.74|4486.89|4486.49|297
1631286730000|2021-09-10 15:12:10|4486.89|4486.49|4486.39|4485.99|4486.89|4486.49|4486.39|4485.99|325
1631286740000|2021-09-10 15:12:20|4486.14|4485.74|4486.14|4485.74|4486.14|4485.74|4485.89|4485.49|228
1631286750000|2021-09-10 15:12:30|4485.89|4485.49|4486.14|4485.74|4486.14|4485.74|4485.64|4485.24|321
1631286760000|2021-09-10 15:12:40|4486.39|4485.99|4486.39|4485.99|4486.64|4486.24|4486.39|4485.99|360
1631286770000|2021-09-10 15:12:50|4486.64|4486.24|4486.89|4486.49|4486.89|4486.49|4486.64|4486.24|273
1631286780000|2021-09-10 15:13:00|4486.64|4486.24|4486.64|4486.24|4486.89|4486.49|4486.64|4486.24|155
1631286790000|2021-09-10 15:13:10|4486.89|4486.49|4487.14|4486.74|4487.14|4486.74|4486.64|4486.24|371
1631286800000|2021-09-10 15:13:20|4487.39|4486.99|4487.39|4486.99|4487.39|4486.99|4487.14|4486.74|184
1631286810000|2021-09-10 15:13:30|4487.14|4486.74|4487.26|4486.86|4487.39|4486.99|4487.14|4486.74|152
1631286820000|2021-09-10 15:13:40|4487.14|4486.74|4487.39|4486.99|4487.39|4486.99|4487.14|4486.74|136
1631286830000|2021-09-10 15:13:50|4487.64|4487.24|4487.14|4486.74|4487.64|4487.24|4487.14|4486.74|191
1631286840000|2021-09-10 15:14:00|4486.89|4486.49|4485.89|4485.49|4486.89|4486.49|4485.89|4485.49|677
1631286850000|2021-09-10 15:14:10|4485.64|4485.24|4486.39|4485.99|4486.39|4485.99|4485.39|4484.99|339
1631286860000|2021-09-10 15:14:20|4486.14|4485.74|4485.89|4485.49|4486.14|4485.74|4485.64|4485.24|188
1631286870000|2021-09-10 15:14:30|4486.14|4485.74|4485.89|4485.49|4486.14|4485.74|4485.89|4485.49|103
1631286880000|2021-09-10 15:14:40|4486.14|4485.74|4486.14|4485.74|4486.64|4486.24|4486.14|4485.74|321
1631286890000|2021-09-10 15:14:50|4486.39|4485.99|4486.64|4486.24|4486.64|4486.24|4486.39|4485.99|136
1631286900000|2021-09-10 15:15:00|4486.39|4485.99|4485.89|4485.49|4487.14|4486.74|4485.64|4485.24|342
1631286910000|2021-09-10 15:15:10|4485.64|4485.24|4486.39|4485.99|4486.39|4485.99|4485.14|4484.74|510
1631286920000|2021-09-10 15:15:20|4486.64|4486.24|4487.64|4487.24|4487.89|4487.49|4486.64|4486.24|357
1631286930000|2021-09-10 15:15:30|4487.39|4486.99|4487.64|4487.24|4488.14|4487.74|4487.39|4486.99|686
1631286940000|2021-09-10 15:15:40|4487.89|4487.49|4487.14|4486.74|4487.89|4487.49|4486.89|4486.49|699
1631286950000|2021-09-10 15:15:50|4487.39|4486.99|4487.39|4486.99|4487.64|4487.24|4487.39|4486.99|244
1631286960000|2021-09-10 15:16:00|4487.14|4486.74|4485.39|4484.99|4487.14|4486.74|4485.39|4484.99|394
1631286970000|2021-09-10 15:16:10|4485.64|4485.24|4485.14|4484.74|4485.64|4485.24|4484.89|4484.49|286
1631286980000|2021-09-10 15:16:20|4484.89|4484.49|4484.89|4484.49|4485.14|4484.74|4484.89|4484.49|165
1631286990000|2021-09-10 15:16:30|4484.64|4484.24|4484.64|4484.24|4485.14|4484.74|4484.64|4484.24|382
1631287000000|2021-09-10 15:16:40|4484.89|4484.49|4485.14|4484.74|4485.14|4484.74|4484.64|4484.24|804
1631287010000|2021-09-10 15:16:50|4484.89|4484.49|4484.89|4484.49|4484.89|4484.49|4484.39|4483.99|303
1631287020000|2021-09-10 15:17:00|4484.64|4484.24|4484.64|4484.24|4485.14|4484.74|4484.64|4484.24|167
1631287030000|2021-09-10 15:17:10|4484.89|4484.49|4484.39|4483.99|4484.89|4484.49|4483.64|4483.24|673
1631287040000|2021-09-10 15:17:20|4484.14|4483.74|4484.39|4483.99|4484.39|4483.99|4484.14|4483.74|529
1631287050000|2021-09-10 15:17:30|4484.89|4484.49|4485.64|4485.24|4486.14|4485.74|4484.89|4484.49|734
1631287060000|2021-09-10 15:17:40|4485.39|4484.99|4485.89|4485.49|4485.89|4485.49|4484.89|4484.49|388
1631287070000|2021-09-10 15:17:50|4485.64|4485.24|4485.89|4485.49|4486.14|4485.74|4485.39|4484.99|216
1631287080000|2021-09-10 15:18:00|4485.64|4485.24|4485.14|4484.74|4485.64|4485.24|4484.89|4484.49|311
1631287090000|2021-09-10 15:18:10|4485.39|4484.99|4485.14|4484.74|4485.89|4485.49|4485.14|4484.74|216
1631287100000|2021-09-10 15:18:20|4485.39|4484.99|4485.01|4484.61|4485.39|4484.99|4484.89|4484.49|375
1631287110000|2021-09-10 15:18:30|4484.89|4484.49|4484.39|4483.99|4484.89|4484.49|4484.39|4483.99|216
1631287120000|2021-09-10 15:18:40|4484.64|4484.24|4484.64|4484.24|4484.64|4484.24|4483.64|4483.24|519
1631287130000|2021-09-10 15:18:50|4484.14|4483.74|4484.14|4483.74|4484.39|4483.99|4483.64|4483.24|768
1631287140000|2021-09-10 15:19:00|4483.64|4483.24|4483.26|4482.86|4483.89|4483.49|4483.14|4482.74|229
1631287150000|2021-09-10 15:19:10|4483.39|4482.99|4482.89|4482.49|4483.39|4482.99|4482.64|4482.24|352
1631287160000|2021-09-10 15:19:20|4482.64|4482.24|4482.64|4482.24|4482.89|4482.49|4482.39|4481.99|356
1631287170000|2021-09-10 15:19:30|4482.39|4481.99|4482.64|4482.24|4483.14|4482.74|4482.39|4481.99|265
1631287180000|2021-09-10 15:19:40|4482.39|4481.99|4483.39|4482.99|4483.39|4482.99|4482.39|4481.99|272
1631287190000|2021-09-10 15:19:50|4483.14|4482.74|4482.89|4482.49|4483.14|4482.74|4482.64|4482.24|438
1631287200000|2021-09-10 15:20:00|4483.14|4482.74|4483.39|4482.99|4483.64|4483.24|4482.89|4482.49|400
1631287210000|2021-09-10 15:20:10|4483.64|4483.24|4482.39|4481.99|4483.64|4483.24|4482.39|4481.99|777
1631287220000|2021-09-10 15:20:20|4482.64|4482.24|4482.39|4481.99|4482.64|4482.24|4482.14|4481.74|269
1631287230000|2021-09-10 15:20:30|4482.64|4482.24|4484.39|4483.99|4484.39|4483.99|4482.39|4481.99|254
1631287240000|2021-09-10 15:20:40|4484.14|4483.74|4484.39|4483.99|4484.64|4484.24|4484.14|4483.74|355
1631287250000|2021-09-10 15:20:50|4484.14|4483.74|4484.39|4483.99|4484.39|4483.99|4483.89|4483.49|341
1631287260000|2021-09-10 15:21:00|4484.14|4483.74|4483.14|4482.74|4484.14|4483.74|4483.14|4482.74|312
1631287270000|2021-09-10 15:21:10|4482.89|4482.49|4482.89|4482.49|4483.64|4483.24|4482.64|4482.24|251
1631287280000|2021-09-10 15:21:20|4482.64|4482.24|4482.39|4481.99|4483.14|4482.74|4482.14|4481.74|528
1631287290000|2021-09-10 15:21:30|4482.64|4482.24|4482.14|4481.74|4482.64|4482.24|4481.89|4481.49|434
1631287300000|2021-09-10 15:21:40|4482.39|4481.99|4482.14|4481.74|4482.89|4482.49|4482.14|4481.74|506
1631287310000|2021-09-10 15:21:50|4481.89|4481.49|4482.89|4482.49|4483.39|4482.99|4481.89|4481.49|403
1631287320000|2021-09-10 15:22:00|4482.64|4482.24|4483.39|4482.99|4483.39|4482.99|4482.64|4482.24|287
1631287330000|2021-09-10 15:22:10|4483.14|4482.74|4482.14|4481.74|4483.14|4482.74|4481.89|4481.49|257
1631287340000|2021-09-10 15:22:20|4482.39|4481.99|4482.39|4481.99|4483.14|4482.74|4482.14|4481.74|275
1631287350000|2021-09-10 15:22:30|4482.14|4481.74|4482.89|4482.49|4483.39|4482.99|4482.14|4481.74|247
1631287360000|2021-09-10 15:22:40|4482.64|4482.24|4483.14|4482.74|4483.14|4482.74|4482.39|4481.99|331
1631287370000|2021-09-10 15:22:50|4483.39|4482.99|4483.64|4483.24|4483.89|4483.49|4483.14|4482.74|306
1631287380000|2021-09-10 15:23:00|4483.39|4482.99|4483.39|4482.99|4483.89|4483.49|4483.39|4482.99|527
1631287390000|2021-09-10 15:23:10|4483.64|4483.24|4483.01|4482.61|4483.64|4483.24|4482.89|4482.49|1357
1631287400000|2021-09-10 15:23:20|4483.14|4482.74|4483.14|4482.74|4483.64|4483.24|4483.01|4482.61|146
1631287410000|2021-09-10 15:23:30|4482.89|4482.49|4483.14|4482.74|4483.64|4483.24|4482.89|4482.49|155
1631287420000|2021-09-10 15:23:40|4482.89|4482.49|4483.14|4482.74|4483.64|4483.24|4482.89|4482.49|153
1631287430000|2021-09-10 15:23:50|4483.39|4482.99|4484.39|4483.99|4484.39|4483.99|4483.39|4482.99|196
1631287440000|2021-09-10 15:24:00|4484.14|4483.74|4484.89|4484.49|4484.89|4484.49|4484.14|4483.74|231
1631287450000|2021-09-10 15:24:10|4484.64|4484.24|4484.89|4484.49|4484.89|4484.49|4484.39|4483.99|341
1631287460000|2021-09-10 15:24:20|4485.14|4484.74|4484.14|4483.74|4485.14|4484.74|4484.14|4483.74|311
1631287470000|2021-09-10 15:24:30|4484.39|4483.99|4484.14|4483.74|4484.39|4483.99|4483.64|4483.24|364
1631287480000|2021-09-10 15:24:40|4484.39|4483.99|4484.14|4483.74|4484.89|4484.49|4484.14|4483.74|234
1631287490000|2021-09-10 15:24:50|4484.39|4483.99|4484.14|4483.74|4484.39|4483.99|4483.64|4483.24|360
1631287500000|2021-09-10 15:25:00|4483.64|4483.24|4483.39|4482.99|4483.89|4483.49|4483.14|4482.74|537
1631287510000|2021-09-10 15:25:10|4483.14|4482.74|4484.14|4483.74|4484.14|4483.74|4483.14|4482.74|346
1631287520000|2021-09-10 15:25:20|4484.39|4483.99|4484.64|4484.24|4484.89|4484.49|4484.39|4483.99|305
1631287530000|2021-09-10 15:25:30|4484.89|4484.49|4483.64|4483.24|4484.89|4484.49|4483.64|4483.24|215
1631287540000|2021-09-10 15:25:40|4483.89|4483.49|4484.14|4483.74|4484.39|4483.99|4483.89|4483.49|166
1631287550000|2021-09-10 15:25:50|4483.89|4483.49|4483.64|4483.24|4484.14|4483.74|4483.64|4483.24|202
1631287560000|2021-09-10 15:26:00|4483.89|4483.49|4483.14|4482.74|4483.89|4483.49|4483.14|4482.74|312
1631287570000|2021-09-10 15:26:10|4483.01|4482.61|4483.39|4482.99|4483.64|4483.24|4483.01|4482.61|178
1631287580000|2021-09-10 15:26:20|4483.14|4482.74|4483.26|4482.86|4483.89|4483.49|4483.14|4482.74|217
1631287590000|2021-09-10 15:26:30|4483.14|4482.74|4483.14|4482.74|4483.14|4482.74|4482.64|4482.24|426
1631287600000|2021-09-10 15:26:40|4483.39|4482.99|4483.39|4482.99|4483.89|4483.49|4483.39|4482.99|217
1631287610000|2021-09-10 15:26:50|4483.14|4482.74|4484.64|4484.24|4484.64|4484.24|4483.14|4482.74|227
1631287620000|2021-09-10 15:27:00|4484.89|4484.49|4485.14|4484.74|4485.14|4484.74|4484.89|4484.49|315
1631287630000|2021-09-10 15:27:10|4485.39|4484.99|4485.89|4485.49|4486.14|4485.74|4485.14|4484.74|557
1631287640000|2021-09-10 15:27:20|4485.64|4485.24|4485.14|4484.74|4485.89|4485.49|4485.14|4484.74|490
1631287650000|2021-09-10 15:27:30|4485.39|4484.99|4484.39|4483.99|4485.39|4484.99|4484.39|4483.99|392
1631287660000|2021-09-10 15:27:40|4484.14|4483.74|4484.64|4484.24|4485.14|4484.74|4483.89|4483.49|244
1631287670000|2021-09-10 15:27:50|4484.39|4483.99|4483.64|4483.24|4484.51|4484.11|4483.39|4482.99|357
1631287680000|2021-09-10 15:28:00|4483.39|4482.99|4483.64|4483.24|4483.89|4483.49|4483.14|4482.74|204
1631287690000|2021-09-10 15:28:10|4483.51|4483.11|4483.39|4482.99|4483.64|4483.24|4483.14|4482.74|188
1631287700000|2021-09-10 15:28:20|4483.14|4482.74|4483.14|4482.74|4483.64|4483.24|4482.89|4482.49|322
1631287710000|2021-09-10 15:28:30|4483.39|4482.99|4483.14|4482.74|4483.39|4482.99|4482.89|4482.49|316
1631287720000|2021-09-10 15:28:40|4483.39|4482.99|4482.64|4482.24|4483.64|4483.24|4482.64|4482.24|440
1631287730000|2021-09-10 15:28:50|4482.39|4481.99|4481.64|4481.24|4482.39|4481.99|4481.39|4480.99|954
1631287740000|2021-09-10 15:29:00|4481.89|4481.49|4481.39|4480.99|4482.39|4481.99|4481.14|4480.74|714
1631287750000|2021-09-10 15:29:10|4481.14|4480.74|4481.39|4480.99|4481.39|4480.99|4480.89|4480.49|467
1631287760000|2021-09-10 15:29:20|4481.14|4480.74|4480.64|4480.24|4481.39|4480.99|4480.39|4479.99|720
1631287770000|2021-09-10 15:29:30|4480.89|4480.49|4480.64|4480.24|4481.14|4480.74|4480.14|4479.74|560
1631287780000|2021-09-10 15:29:40|4480.39|4479.99|4480.14|4479.74|4481.14|4480.74|4480.14|4479.74|472
1631287790000|2021-09-10 15:29:50|4480.39|4479.99|4479.64|4479.24|4480.64|4480.24|4479.64|4479.24|434
1631287800000|2021-09-10 15:30:00|4479.14|4478.74|4479.64|4479.24|4479.64|4479.24|4479.14|4478.74|761
1631287810000|2021-09-10 15:30:10|4479.39|4478.99|4479.39|4478.99|4479.89|4479.49|4479.14|4478.74|635
1631287820000|2021-09-10 15:30:20|4479.64|4479.24|4480.14|4479.74|4480.39|4479.99|4479.39|4478.99|814
1631287830000|2021-09-10 15:30:30|4479.89|4479.49|4480.64|4480.24|4480.89|4480.49|4479.89|4479.49|623
1631287840000|2021-09-10 15:30:40|4480.89|4480.49|4481.64|4481.24|4481.89|4481.49|4480.64|4480.24|898
1631287850000|2021-09-10 15:30:50|4481.89|4481.49|4481.64|4481.24|4482.26|4481.86|4481.64|4481.24|539
1631287860000|2021-09-10 15:31:00|4481.89|4481.49|4482.14|4481.74|4482.39|4481.99|4481.89|4481.49|530
1631287870000|2021-09-10 15:31:10|4482.39|4481.99|4482.39|4481.99|4482.64|4482.24|4482.14|4481.74|682
1631287880000|2021-09-10 15:31:20|4482.14|4481.74|4482.64|4482.24|4482.89|4482.49|4482.14|4481.74|787
1631287890000|2021-09-10 15:31:30|||||||||926
1631287900000|2021-09-10 15:31:40|4482.39|4481.99|4482.39|4481.99|4482.39|4481.99|4481.89|4481.49|614
1631287910000|2021-09-10 15:31:50|4482.26|4481.86|4481.64|4481.24|4482.26|4481.86|4481.39|4480.99|1508
1631287920000|2021-09-10 15:32:00|4481.39|4480.99|4480.64|4480.24|4481.39|4480.99|4480.64|4480.24|347
1631287930000|2021-09-10 15:32:10|4480.39|4479.99|4480.14|4479.74|4480.64|4480.24|4479.89|4479.49|379
1631287940000|2021-09-10 15:32:20|4479.89|4479.49|4481.14|4480.74|4481.14|4480.74|4479.64|4479.24|527
1631287950000|2021-09-10 15:32:30|4481.39|4480.99|4481.39|4480.99|4481.39|4480.99|4480.89|4480.49|428
1631287960000|2021-09-10 15:32:40|4481.64|4481.24|4482.64|4482.24|4482.64|4482.24|4481.64|4481.24|487
1631287970000|2021-09-10 15:32:50|4482.89|4482.49|4482.14|4481.74|4482.89|4482.49|4482.14|4481.74|392
1631287980000|2021-09-10 15:33:00|4482.64|4482.24|4482.89|4482.49|4482.89|4482.49|4482.39|4481.99|392
1631287990000|2021-09-10 15:33:10|4483.14|4482.74|4482.89|4482.49|4483.14|4482.74|4482.14|4481.74|555
1631288000000|2021-09-10 15:33:20|4482.64|4482.24|4482.64|4482.24|4482.89|4482.49|4482.39|4481.99|291
1631288010000|2021-09-10 15:33:30|4482.51|4482.11|4483.14|4482.74|4483.14|4482.74|4482.51|4482.11|287
1631288020000|2021-09-10 15:33:40|4482.89|4482.49|4483.89|4483.49|4483.89|4483.49|4482.89|4482.49|456
1631288030000|2021-09-10 15:33:50|4484.14|4483.74|4483.64|4483.24|4484.14|4483.74|4483.39|4482.99|561
1631288040000|2021-09-10 15:34:00|4483.89|4483.49|4483.14|4482.74|4483.89|4483.49|4482.89|4482.49|260
1631288050000|2021-09-10 15:34:10|4483.39|4482.99|4483.51|4483.11|4483.89|4483.49|4483.14|4482.74|245
1631288060000|2021-09-10 15:34:20|4483.64|4483.24|4484.14|4483.74|4484.39|4483.99|4483.39|4482.99|488
1631288070000|2021-09-10 15:34:30|4484.26|4483.86|4484.39|4483.99|4484.39|4483.99|4484.14|4483.74|370
1631288080000|2021-09-10 15:34:40|4484.14|4483.74|4484.14|4483.74|4484.39|4483.99|4484.14|4483.74|232
1631288090000|2021-09-10 15:34:50|4484.39|4483.99|4483.89|4483.49|4484.39|4483.99|4483.89|4483.49|230
1631288100000|2021-09-10 15:35:00|4484.14|4483.74|4484.39|4483.99|4484.39|4483.99|4484.14|4483.74|277
1631288110000|2021-09-10 15:35:10|4484.14|4483.74|4484.14|4483.74|4484.14|4483.74|4483.64|4483.24|296
1631288120000|2021-09-10 15:35:20|4484.39|4483.99|4484.64|4484.24|4485.14|4484.74|4484.39|4483.99|318
1631288130000|2021-09-10 15:35:30|4484.89|4484.49|4484.64|4484.24|4484.89|4484.49|4484.64|4484.24|452
1631288140000|2021-09-10 15:35:40|4484.39|4483.99|4485.14|4484.74|4485.14|4484.74|4484.14|4483.74|8116
1631288150000|2021-09-10 15:35:50|4484.89|4484.49|4484.64|4484.24|4485.14|4484.74|4484.39|4483.99|7798
1631288160000|2021-09-10 15:36:00|4484.89|4484.49|4484.89|4484.49|4485.14|4484.74|4484.64|4484.24|350
1631288170000|2021-09-10 15:36:10|4485.14|4484.74|4485.14|4484.74|4485.39|4484.99|4484.64|4484.24|652
1631288180000|2021-09-10 15:36:20|4485.39|4484.99|4485.14|4484.74|4485.39|4484.99|4484.89|4484.49|371
1631288190000|2021-09-10 15:36:30|4484.89|4484.49|4484.89|4484.49|4485.01|4484.61|4484.64|4484.24|337
1631288200000|2021-09-10 15:36:40|4484.64|4484.24|4484.89|4484.49|4484.89|4484.49|4484.64|4484.24|588
1631288210000|2021-09-10 15:36:50|4484.64|4484.24|4484.14|4483.74|4484.64|4484.24|4484.14|4483.74|565
1631288220000|2021-09-10 15:37:00|4483.89|4483.49|4484.14|4483.74|4484.39|4483.99|4483.64|4483.24|330
1631288230000|2021-09-10 15:37:10|4483.89|4483.49|4484.39|4483.99|4484.39|4483.99|4483.64|4483.24|208
1631288240000|2021-09-10 15:37:20|4484.64|4484.24|4483.89|4483.49|4484.64|4484.24|4483.89|4483.49|299
1631288250000|2021-09-10 15:37:30|4484.14|4483.74|4484.14|4483.74|4484.14|4483.74|4483.89|4483.49|163
1631288260000|2021-09-10 15:37:40|4484.01|4483.61|4484.64|4484.24|4484.64|4484.24|4483.89|4483.49|153
1631288270000|2021-09-10 15:37:50|4484.39|4483.99|4484.14|4483.74|4484.39|4483.99|4484.14|4483.74|136
1631288280000|2021-09-10 15:38:00|4484.39|4483.99|4483.89|4483.49|4484.39|4483.99|4483.89|4483.49|269
1631288290000|2021-09-10 15:38:10|4483.64|4483.24|4483.64|4483.24|4483.64|4483.24|4483.39|4482.99|249
1631288300000|2021-09-10 15:38:20|4483.39|4482.99|4484.14|4483.74|4484.14|4483.74|4483.39|4482.99|156
1631288310000|2021-09-10 15:38:30|4484.39|4483.99|4484.14|4483.74|4484.64|4484.24|4484.14|4483.74|348
1631288320000|2021-09-10 15:38:40|4483.89|4483.49|4484.14|4483.74|4484.39|4483.99|4483.89|4483.49|264
1631288330000|2021-09-10 15:38:50|4484.26|4483.86|4484.39|4483.99|4484.64|4484.24|4484.14|4483.74|326
1631288340000|2021-09-10 15:39:00|4484.64|4484.24|4483.64|4483.24|4484.64|4484.24|4483.64|4483.24|208
1631288350000|2021-09-10 15:39:10|4483.89|4483.49|4484.14|4483.74|4484.14|4483.74|4483.64|4483.24|513
1631288360000|2021-09-10 15:39:20|4484.39|4483.99|4483.89|4483.49|4484.39|4483.99|4483.64|4483.24|213
1631288370000|2021-09-10 15:39:30|4483.64|4483.24|4483.39|4482.99|4483.89|4483.49|4483.39|4482.99|85
1631288380000|2021-09-10 15:39:40|4483.64|4483.24|4483.14|4482.74|4483.64|4483.24|4483.14|4482.74|189
1631288390000|2021-09-10 15:39:50|4482.89|4482.49|4482.39|4481.99|4482.89|4482.49|4482.14|4481.74|452
1631288400000|2021-09-10 15:40:00|4482.14|4481.74|4482.14|4481.74|4482.39|4481.99|4481.89|4481.49|371
1631288410000|2021-09-10 15:40:10|4481.89|4481.49|4482.14|4481.74|4482.14|4481.74|4481.39|4480.99|425
1631288420000|2021-09-10 15:40:20|4481.89|4481.49|4481.39|4480.99|4482.14|4481.74|4481.39|4480.99|200
1631288430000|2021-09-10 15:40:30|4481.51|4481.11|4481.89|4481.49|4482.14|4481.74|4481.39|4480.99|375
1631288440000|2021-09-10 15:40:40|4481.64|4481.24|4481.39|4480.99|4482.14|4481.74|4481.39|4480.99|132
1631288450000|2021-09-10 15:40:50|4481.64|4481.24|4481.39|4480.99|4481.64|4481.24|4481.14|4480.74|309
1631288460000|2021-09-10 15:41:00|4481.64|4481.24|4481.89|4481.49|4482.14|4481.74|4481.64|4481.24|197
1631288470000|2021-09-10 15:41:10|4481.64|4481.24|4482.64|4482.24|4482.64|4482.24|4481.64|4481.24|337
1631288480000|2021-09-10 15:41:20|4482.39|4481.99|4482.14|4481.74|4482.64|4482.24|4482.14|4481.74|167
1631288490000|2021-09-10 15:41:30|4482.39|4481.99|4481.89|4481.49|4482.39|4481.99|4481.64|4481.24|185
1631288500000|2021-09-10 15:41:40|4481.64|4481.24|4482.39|4481.99|4482.64|4482.24|4481.64|4481.24|217
1631288510000|2021-09-10 15:41:50|4482.14|4481.74|4481.89|4481.49|4482.14|4481.74|4481.89|4481.49|317
1631288520000|2021-09-10 15:42:00|4482.14|4481.74|4482.14|4481.74|4482.14|4481.74|4481.89|4481.49|103
1631288530000|2021-09-10 15:42:10|4482.39|4481.99|4482.39|4481.99|4482.64|4482.24|4482.14|4481.74|141
1631288540000|2021-09-10 15:42:20|4482.64|4482.24|4482.89|4482.49|4483.14|4482.74|4482.64|4482.24|254
1631288550000|2021-09-10 15:42:30|4482.64|4482.24|4482.89|4482.49|4482.89|4482.49|4482.64|4482.24|352
1631288560000|2021-09-10 15:42:40|4483.14|4482.74|4483.14|4482.74|4483.14|4482.74|4482.89|4482.49|324
1631288570000|2021-09-10 15:42:50|4482.89|4482.49|4483.14|4482.74|4483.14|4482.74|4482.89|4482.49|123
1631288580000|2021-09-10 15:43:00|4482.89|4482.49|4482.39|4481.99|4482.89|4482.49|4482.14|4481.74|631
1631288590000|2021-09-10 15:43:10|4482.14|4481.74|4482.39|4481.99|4482.64|4482.24|4482.14|4481.74|284
1631288600000|2021-09-10 15:43:20|4482.64|4482.24|4482.89|4482.49|4482.89|4482.49|4482.64|4482.24|177
1631288610000|2021-09-10 15:43:30|4483.14|4482.74|4483.89|4483.49|4483.89|4483.49|4483.14|4482.74|1057
1631288620000|2021-09-10 15:43:40|4483.64|4483.24|4483.89|4483.49|4484.14|4483.74|4483.64|4483.24|259
1631288630000|2021-09-10 15:43:50|4483.64|4483.24|4483.89|4483.49|4483.89|4483.49|4483.64|4483.24|143
1631288640000|2021-09-10 15:44:00|4483.64|4483.24|4483.64|4483.24|4483.89|4483.49|4483.39|4482.99|239
1631288650000|2021-09-10 15:44:10|4483.39|4482.99|4483.14|4482.74|4483.39|4482.99|4483.14|4482.74|170
1631288660000|2021-09-10 15:44:20|4483.39|4482.99|4483.39|4482.99|4483.39|4482.99|4482.64|4482.24|346
1631288670000|2021-09-10 15:44:30|4483.64|4483.24|4483.39|4482.99|4483.89|4483.49|4483.39|4482.99|162
1631288680000|2021-09-10 15:44:40|4483.64|4483.24|4483.64|4483.24|4483.64|4483.24|4483.39|4482.99|164
1631288690000|2021-09-10 15:44:50|4483.39|4482.99|4483.39|4482.99|4483.64|4483.24|4483.39|4482.99|363
1631288700000|2021-09-10 15:45:00|4483.64|4483.24|4483.14|4482.74|4483.64|4483.24|4483.14|4482.74|270
1631288710000|2021-09-10 15:45:10|4483.39|4482.99|4483.39|4482.99|4483.39|4482.99|4483.14|4482.74|267
1631288720000|2021-09-10 15:45:20|4483.14|4482.74|4483.39|4482.99|4483.39|4482.99|4483.14|4482.74|182
1631288730000|2021-09-10 15:45:30|4483.14|4482.74|4483.14|4482.74|4483.39|4482.99|4483.14|4482.74|216
1631288740000|2021-09-10 15:45:40|4483.39|4482.99|4484.01|4483.61|4484.39|4483.99|4483.39|4482.99|408
1631288750000|2021-09-10 15:45:50|4483.89|4483.49|4484.14|4483.74|4484.39|4483.99|4483.89|4483.49|119
1631288760000|2021-09-10 15:46:00|4484.39|4483.99|4484.39|4483.99|4484.39|4483.99|4484.14|4483.74|362
1631288770000|2021-09-10 15:46:10|4484.14|4483.74|4483.89|4483.49|4484.14|4483.74|4483.39|4482.99|153
1631288780000|2021-09-10 15:46:20|4484.14|4483.74|4484.39|4483.99|4484.39|4483.99|4483.89|4483.49|297
1631288790000|2021-09-10 15:46:30|4484.14|4483.74|4484.14|4483.74|4484.39|4483.99|4484.14|4483.74|276
1631288800000|2021-09-10 15:46:40|4483.89|4483.49|4484.39|4483.99|4484.39|4483.99|4483.89|4483.49|264
1631288810000|2021-09-10 15:46:50|4484.14|4483.74|4484.14|4483.74|4484.39|4483.99|4483.89|4483.49|149
1631288820000|2021-09-10 15:47:00|4484.39|4483.99|4484.39|4483.99|4484.39|4483.99|4484.14|4483.74|196
1631288830000|2021-09-10 15:47:10|4484.64|4484.24|4484.64|4484.24|4484.64|4484.24|4484.39|4483.99|342
1631288840000|2021-09-10 15:47:20|4484.39|4483.99|4484.89|4484.49|4485.39|4484.99|4484.39|4483.99|299
1631288850000|2021-09-10 15:47:30|4485.14|4484.74|4484.64|4484.24|4485.14|4484.74|4484.39|4483.99|256
1631288860000|2021-09-10 15:47:40|4484.39|4483.99|4484.39|4483.99|4484.64|4484.24|4484.39|4483.99|229
1631288870000|2021-09-10 15:47:50|4484.14|4483.74|4484.39|4483.99|4484.64|4484.24|4484.14|4483.74|146
1631288880000|2021-09-10 15:48:00|4484.14|4483.74|4483.64|4483.24|4484.14|4483.74|4483.64|4483.24|222
1631288890000|2021-09-10 15:48:10|4483.89|4483.49|4483.14|4482.74|4483.89|4483.49|4483.14|4482.74|335
1631288900000|2021-09-10 15:48:20|4483.39|4482.99|4482.89|4482.49|4483.39|4482.99|4482.64|4482.24|317
1631288910000|2021-09-10 15:48:30|4483.14|4482.74|4483.14|4482.74|4483.39|4482.99|4482.89|4482.49|315
1631288920000|2021-09-10 15:48:40|4483.39|4482.99|4483.64|4483.24|4483.89|4483.49|4483.14|4482.74|117
1631288930000|2021-09-10 15:48:50|4483.76|4483.36|4483.39|4482.99|4483.76|4483.36|4483.14|4482.74|193
1631288940000|2021-09-10 15:49:00|4483.14|4482.74|4482.14|4481.74|4483.14|4482.74|4482.14|4481.74|350
1631288950000|2021-09-10 15:49:10|4481.89|4481.49|4481.89|4481.49|4482.14|4481.74|4481.64|4481.24|179
1631288960000|2021-09-10 15:49:20|4481.64|4481.24|4480.89|4480.49|4481.89|4481.49|4480.89|4480.49|532
1631288970000|2021-09-10 15:49:30|4480.64|4480.24|4480.14|4479.74|4480.89|4480.49|4479.89|4479.49|478
1631288980000|2021-09-10 15:49:40|4479.89|4479.49|4479.89|4479.49|4480.14|4479.74|4479.64|4479.24|595
1631288990000|2021-09-10 15:49:50|4479.64|4479.24|4479.39|4478.99|4479.64|4479.24|4479.39|4478.99|858
1631289000000|2021-09-10 15:50:00|4479.64|4479.24|4480.89|4480.49|4481.14|4480.74|4479.39|4478.99|8821
1631289010000|2021-09-10 15:50:10|4480.64|4480.24|4481.64|4481.24|4481.64|4481.24|4480.39|4479.99|361
1631289020000|2021-09-10 15:50:20|4481.39|4480.99|4481.64|4481.24|4482.14|4481.74|4481.39|4480.99|256
1631289030000|2021-09-10 15:50:30|4481.89|4481.49|4482.14|4481.74|4482.14|4481.74|4481.64|4481.24|360
1631289040000|2021-09-10 15:50:40|4481.89|4481.49|4481.64|4481.24|4481.89|4481.49|4481.64|4481.24|291
1631289050000|2021-09-10 15:50:50|4481.39|4480.99|4481.64|4481.24|4482.14|4481.74|4481.39|4480.99|180
1631289060000|2021-09-10 15:51:00|4481.39|4480.99|4479.89|4479.49|4481.39|4480.99|4479.89|4479.49|446
1631289070000|2021-09-10 15:51:10|4480.14|4479.74|4479.14|4478.74|4480.14|4479.74|4478.89|4478.49|1495
1631289080000|2021-09-10 15:51:20|4479.39|4478.99|4479.64|4479.24|4479.64|4479.24|4479.39|4478.99|489
1631289090000|2021-09-10 15:51:30|4479.89|4479.49|4479.89|4479.49|4480.14|4479.74|4479.64|4479.24|246
1631289100000|2021-09-10 15:51:40|4480.14|4479.74|4479.64|4479.24|4480.14|4479.74|4479.39|4478.99|277
1631289110000|2021-09-10 15:51:50|4479.39|4478.99|4479.64|4479.24|4479.64|4479.24|4479.14|4478.74|3155
1631289120000|2021-09-10 15:52:00|4479.39|4478.99|4479.89|4479.49|4479.89|4479.49|4479.39|4478.99|262
1631289130000|2021-09-10 15:52:10|4479.64|4479.24|4479.64|4479.24|4479.89|4479.49|4479.39|4478.99|631
1631289140000|2021-09-10 15:52:20|4479.39|4478.99|4479.39|4478.99|4479.64|4479.24|4479.14|4478.74|185
1631289150000|2021-09-10 15:52:30|4479.64|4479.24|4480.14|4479.74|4480.14|4479.74|4479.39|4478.99|283
1631289160000|2021-09-10 15:52:40|4479.89|4479.49|4479.39|4478.99|4479.89|4479.49|4479.39|4478.99|218
1631289170000|2021-09-10 15:52:50|4479.64|4479.24|4479.14|4478.74|4479.64|4479.24|4479.14|4478.74|5450
1631289180000|2021-09-10 15:53:00|4478.89|4478.49|4478.39|4477.99|4479.14|4478.74|4478.14|4477.74|393
1631289190000|2021-09-10 15:53:10|4478.14|4477.74|4477.89|4477.49|4478.14|4477.74|4477.89|4477.49|308
1631289200000|2021-09-10 15:53:20|4478.14|4477.74|4479.14|4478.74|4479.14|4478.74|4478.14|4477.74|358
1631289210000|2021-09-10 15:53:30|4479.39|4478.99|4479.39|4478.99|4479.64|4479.24|4479.14|4478.74|193
1631289220000|2021-09-10 15:53:40|4479.14|4478.74|4480.64|4480.24|4480.89|4480.49|4479.14|4478.74|683
1631289230000|2021-09-10 15:53:50|4480.39|4479.99|4479.89|4479.49|4480.39|4479.99|4479.89|4479.49|340
1631289240000|2021-09-10 15:54:00|4479.64|4479.24|4479.39|4478.99|4479.64|4479.24|4479.39|4478.99|186
1631289250000|2021-09-10 15:54:10|4479.14|4478.74|4479.14|4478.74|4479.39|4478.99|4479.14|4478.74|271
1631289260000|2021-09-10 15:54:20|4479.39|4478.99|4480.39|4479.99|4480.39|4479.99|4479.39|4478.99|267
1631289270000|2021-09-10 15:54:30|4480.14|4479.74|4479.64|4479.24|4480.14|4479.74|4478.64|4478.24|1032
1631289280000|2021-09-10 15:54:40|4479.39|4478.99|4479.14|4478.74|4479.39|4478.99|4478.89|4478.49|264
1631289290000|2021-09-10 15:54:50|4478.89|4478.49|4478.89|4478.49|4479.14|4478.74|4478.89|4478.49|228
1631289300000|2021-09-10 15:55:00|4478.64|4478.24|4479.39|4478.99|4479.39|4478.99|4478.64|4478.24|259
1631289310000|2021-09-10 15:55:10|4479.14|4478.74|4479.89|4479.49|4480.14|4479.74|4479.14|4478.74|335
1631289320000|2021-09-10 15:55:20|4480.14|4479.74|4481.64|4481.24|4481.64|4481.24|4480.14|4479.74|535
1631289330000|2021-09-10 15:55:30|4481.39|4480.99|4481.39|4480.99|4481.64|4481.24|4481.14|4480.74|325
1631289340000|2021-09-10 15:55:40|4481.64|4481.24|4481.39|4480.99|4481.64|4481.24|4480.89|4480.49|314
1631289350000|2021-09-10 15:55:50|4481.14|4480.74|4480.89|4480.49|4481.39|4480.99|4480.64|4480.24|373
1631289360000|2021-09-10 15:56:00|4481.01|4480.61|4482.14|4481.74|4482.14|4481.74|4481.01|4480.61|1460
1631289370000|2021-09-10 15:56:10|4481.89|4481.49|4481.89|4481.49|4482.14|4481.74|4481.89|4481.49|326
1631289380000|2021-09-10 15:56:20|4481.64|4481.24|4482.14|4481.74|4482.39|4481.99|4481.64|4481.24|368
1631289390000|2021-09-10 15:56:30|4481.89|4481.49|4481.89|4481.49|4481.89|4481.49|4481.64|4481.24|122
1631289400000|2021-09-10 15:56:40|4482.14|4481.74|4481.64|4481.24|4482.14|4481.74|4481.64|4481.24|1196
1631289410000|2021-09-10 15:56:50|4481.89|4481.49|4481.64|4481.24|4482.14|4481.74|4481.64|4481.24|307
1631289420000|2021-09-10 15:57:00|4481.89|4481.49|4481.39|4480.99|4481.89|4481.49|4480.64|4480.24|440
1631289430000|2021-09-10 15:57:10|4481.64|4481.24|4481.64|4481.24|4481.64|4481.24|4481.39|4480.99|251
1631289440000|2021-09-10 15:57:20|4481.39|4480.99|4481.89|4481.49|4482.01|4481.61|4481.14|4480.74|259
1631289450000|2021-09-10 15:57:30|4482.14|4481.74|4483.14|4482.74|4483.39|4482.99|4482.14|4481.74|608
1631289460000|2021-09-10 15:57:40|4482.89|4482.49|4482.64|4482.24|4482.89|4482.49|4482.64|4482.24|283
1631289470000|2021-09-10 15:57:50|4482.14|4481.74|4482.14|4481.74|4482.64|4482.24|4481.89|4481.49|327
1631289480000|2021-09-10 15:58:00|4482.39|4481.99|4482.89|4482.49|4482.89|4482.49|4481.89|4481.49|248
1631289490000|2021-09-10 15:58:10|4482.64|4482.24|4483.14|4482.74|4483.14|4482.74|4482.64|4482.24|2463
1631289500000|2021-09-10 15:58:20|4482.89|4482.49|4482.89|4482.49|4483.14|4482.74|4482.89|4482.49|115
1631289510000|2021-09-10 15:58:30|4483.14|4482.74|4482.89|4482.49|4483.39|4482.99|4482.89|4482.49|394
1631289520000|2021-09-10 15:58:40|4483.14|4482.74|4483.64|4483.24|4483.64|4483.24|4482.89|4482.49|305
1631289530000|2021-09-10 15:58:50|4483.39|4482.99|4483.14|4482.74|4483.89|4483.49|4482.89|4482.49|601
1631289540000|2021-09-10 15:59:00|4483.39|4482.99|4483.89|4483.49|4483.89|4483.49|4482.64|4482.24|2234
1631289550000|2021-09-10 15:59:10|4483.64|4483.24|4483.64|4483.24|4483.89|4483.49|4483.39|4482.99|190
1631289560000|2021-09-10 15:59:20|4483.76|4483.36|4483.64|4483.24|4483.89|4483.49|4483.64|4483.24|50928
1631289570000|2021-09-10 15:59:30|4483.39|4482.99|4483.89|4483.49|4483.89|4483.49|4483.14|4482.74|248
1631289580000|2021-09-10 15:59:40|4484.01|4483.61|4483.64|4483.24|4484.01|4483.61|4483.14|4482.74|435
1631289590000|2021-09-10 15:59:50|4483.39|4482.99|4483.64|4483.24|4483.89|4483.49|4483.39|4482.99|357
1631289600000|2021-09-10 16:00:00|4483.89|4483.49|4482.39|4481.99|4483.89|4483.49|4482.39|4481.99|416
1631289610000|2021-09-10 16:00:10|4482.64|4482.24|4483.14|4482.74|4483.39|4482.99|4482.39|4481.99|469
1631289620000|2021-09-10 16:00:20|4483.39|4482.99|4483.14|4482.74|4483.64|4483.24|4482.89|4482.49|229
1631289630000|2021-09-10 16:00:30|4483.39|4482.99|4483.64|4483.24|4483.64|4483.24|4483.39|4482.99|2163
1631289640000|2021-09-10 16:00:40|4483.39|4482.99|4483.39|4482.99|4483.64|4483.24|4483.14|4482.74|171
1631289650000|2021-09-10 16:00:50|4483.14|4482.74|4482.64|4482.24|4483.39|4482.99|4482.64|4482.24|205
1631289660000|2021-09-10 16:01:00|4482.14|4481.74|4482.14|4481.74|4482.39|4481.99|4481.89|4481.49|423
1631289670000|2021-09-10 16:01:10|4482.39|4481.99|4482.14|4481.74|4482.89|4482.49|4482.14|4481.74|1081
1631289680000|2021-09-10 16:01:20|4481.89|4481.49|4482.39|4481.99|4482.39|4481.99|4481.76|4481.36|622
1631289690000|2021-09-10 16:01:30|4482.14|4481.74|4482.64|4482.24|4482.64|4482.24|4481.89|4481.49|1526
1631289700000|2021-09-10 16:01:40|4482.89|4482.49|4482.64|4482.24|4482.89|4482.49|4482.39|4481.99|410
1631289710000|2021-09-10 16:01:50|4482.89|4482.49|4483.14|4482.74|4483.39|4482.99|4482.89|4482.49|500
1631289720000|2021-09-10 16:02:00|4483.26|4482.86|4483.64|4483.24|4483.89|4483.49|4483.26|4482.86|4347
1631289730000|2021-09-10 16:02:10|4483.39|4482.99|4483.39|4482.99|4483.64|4483.24|4483.14|4482.74|406
1631289740000|2021-09-10 16:02:20|4483.14|4482.74|4483.39|4482.99|4483.64|4483.24|4483.14|4482.74|245
1631289750000|2021-09-10 16:02:30|4483.64|4483.24|4483.89|4483.49|4483.89|4483.49|4483.39|4482.99|226
1631289760000|2021-09-10 16:02:40|4484.14|4483.74|4483.89|4483.49|4484.14|4483.74|4483.64|4483.24|187
1631289770000|2021-09-10 16:02:50|4484.14|4483.74|4484.39|4483.99|4484.64|4484.24|4484.14|4483.74|334
1631289780000|2021-09-10 16:03:00|4484.64|4484.24|4484.39|4483.99|4484.64|4484.24|4484.39|4483.99|232
1631289790000|2021-09-10 16:03:10|4484.14|4483.74|4484.89|4484.49|4485.14|4484.74|4484.14|4483.74|415
1631289800000|2021-09-10 16:03:20|4485.14|4484.74|4485.14|4484.74|4485.39|4484.99|4484.89|4484.49|230
1631289810000|2021-09-10 16:03:30|4485.39|4484.99|4485.51|4485.11|4485.64|4485.24|4485.14|4484.74|4045
1631289820000|2021-09-10 16:03:40|4485.39|4484.99|4485.51|4485.11|4485.89|4485.49|4485.39|4484.99|3233
1631289830000|2021-09-10 16:03:50|4485.64|4485.24|4485.64|4485.24|4485.89|4485.49|4485.39|4484.99|1443
1631289840000|2021-09-10 16:04:00|4485.39|4484.99|4485.14|4484.74|4485.64|4485.24|4484.89|4484.49|761
1631289850000|2021-09-10 16:04:10|4485.39|4484.99|4485.39|4484.99|4485.39|4484.99|4485.39|4484.99|672
1631289860000|2021-09-10 16:04:20|4484.89|4484.49|4484.89|4484.49|4485.14|4484.74|4484.89|4484.49|1906
1631289870000|2021-09-10 16:04:30|4485.14|4484.74|4485.39|4484.99|4485.39|4484.99|4484.89|4484.49|1160
1631289880000|2021-09-10 16:04:40|4485.14|4484.74|4485.39|4484.99|4485.39|4484.99|4485.14|4484.74|417
1631289890000|2021-09-10 16:04:50|4485.64|4485.24|4485.64|4485.24|4485.64|4485.24|4485.64|4485.24|89
1631289900000|2021-09-10 16:05:00|4485.39|4484.99|4485.39|4484.99|4485.39|4484.99|4485.39|4484.99|62
1631289910000|2021-09-10 16:05:10|4485.64|4485.24|4485.64|4485.24|4485.89|4485.49|4485.64|4485.24|196
1631289920000|2021-09-10 16:05:20|4485.89|4485.49|4485.89|4485.49|4485.89|4485.49|4485.89|4485.49|267
1631289930000|2021-09-10 16:05:30|4486.14|4485.74|4485.89|4485.49|4486.14|4485.74|4485.89|4485.49|127
1631289940000|2021-09-10 16:05:40|4486.14|4485.74|4486.89|4486.49|4486.89|4486.49|4486.14|4485.74|320
1631289950000|2021-09-10 16:05:50|4487.14|4486.74|4487.14|4486.74|4487.39|4486.99|4487.14|4486.74|253
1631289960000|2021-09-10 16:06:00|4487.39|4486.99|4487.14|4486.74|4487.39|4486.99|4486.89|4486.49|313
1631289970000|2021-09-10 16:06:10|4487.01|4486.61|4487.39|4486.99|4487.39|4486.99|4487.01|4486.61|276
1631289980000|2021-09-10 16:06:20|4487.64|4487.24|4487.64|4487.24|4487.64|4487.24|4487.39|4486.99|302
1631289990000|2021-09-10 16:06:30|4487.39|4486.99|4487.64|4487.24|4487.64|4487.24|4487.39|4486.99|325
1631290000000|2021-09-10 16:06:40|4487.89|4487.49|4487.64|4487.24|4487.89|4487.49|4487.64|4487.24|430
1631290010000|2021-09-10 16:06:50|4487.89|4487.49|4488.64|4488.24|4488.64|4488.24|4487.89|4487.49|494
1631290020000|2021-09-10 16:07:00|4488.39|4487.99|4488.89|4488.49|4488.89|4488.49|4488.39|4487.99|1216
1631290030000|2021-09-10 16:07:10|4488.64|4488.24|4488.64|4488.24|4488.89|4488.49|4488.39|4487.99|268
1631290040000|2021-09-10 16:07:20|4488.39|4487.99|4488.39|4487.99|4488.64|4488.24|4488.39|4487.99|231
1631290050000|2021-09-10 16:07:30|4488.14|4487.74|4488.39|4487.99|4488.64|4488.24|4488.14|4487.74|158
1631290060000|2021-09-10 16:07:40|4488.64|4488.24|4488.89|4488.49|4488.89|4488.49|4488.39|4487.99|465
1631290070000|2021-09-10 16:07:50|4489.01|4488.61|4488.89|4488.49|4489.14|4488.74|4488.89|4488.49|1897
1631290080000|2021-09-10 16:08:00|4488.64|4488.24|4489.14|4488.74|4489.14|4488.74|4488.64|4488.24|1034
1631290090000|2021-09-10 16:08:10|4489.39|4488.99|4489.39|4488.99|4489.39|4488.99|4489.14|4488.74|306
1631290100000|2021-09-10 16:08:20|4489.64|4489.24|4489.89|4489.49|4489.89|4489.49|4489.39|4488.99|637
1631290110000|2021-09-10 16:08:30|4489.64|4489.24|4490.14|4489.74|4490.14|4489.74|4489.64|4489.24|5330
1631290120000|2021-09-10 16:08:40|4489.89|4489.49|4490.14|4489.74|4490.14|4489.74|4489.89|4489.49|542
1631290130000|2021-09-10 16:08:50|4490.39|4489.99|4490.14|4489.74|4490.39|4489.99|4490.14|4489.74|424
1631290140000|2021-09-10 16:09:00|4490.39|4489.99|4490.64|4490.24|4490.64|4490.24|4490.14|4489.74|349
1631290150000|2021-09-10 16:09:10|4490.89|4490.49|4490.89|4490.49|4490.89|4490.49|4490.64|4490.24|1398
1631290160000|2021-09-10 16:09:20|4490.64|4490.24|4491.14|4490.74|4491.14|4490.74|4490.64|4490.24|480
1631290170000|2021-09-10 16:09:30|4491.39|4490.99|4491.64|4491.24|4491.64|4491.24|4491.39|4490.99|686
1631290180000|2021-09-10 16:09:40|4491.39|4490.99|4491.14|4490.74|4491.64|4491.24|4491.14|4490.74|344
1631290190000|2021-09-10 16:09:50|4490.89|4490.49|4491.76|4491.36|4491.89|4491.49|4490.89|4490.49|638
1631290200000|2021-09-10 16:10:00|4491.64|4491.24|4491.39|4490.99|4491.64|4491.24|4491.39|4490.99|169
1631290210000|2021-09-10 16:10:10|4491.14|4490.74|4490.89|4490.49|4491.39|4490.99|4490.89|4490.49|266
1631290220000|2021-09-10 16:10:20|4490.64|4490.24|4490.64|4490.24|4490.64|4490.24|4490.64|4490.24|158
1631290230000|2021-09-10 16:10:30|4490.89|4490.49|4491.14|4490.74|4491.14|4490.74|4490.89|4490.49|541
1631290240000|2021-09-10 16:10:40|4490.89|4490.49|4490.64|4490.24|4490.89|4490.49|4490.64|4490.24|311
1631290250000|2021-09-10 16:10:50|4490.39|4489.99|4490.64|4490.24|4490.64|4490.24|4490.39|4489.99|409
1631290260000|2021-09-10 16:11:00|4490.39|4489.99|4490.14|4489.74|4490.64|4490.24|4490.14|4489.74|356
1631290270000|2021-09-10 16:11:10|4490.39|4489.99|4490.39|4489.99|4490.39|4489.99|4490.14|4489.74|433
1631290280000|2021-09-10 16:11:20|4490.14|4489.74|4490.14|4489.74|4490.14|4489.74|4490.14|4489.74|202
1631290290000|2021-09-10 16:11:30|4489.89|4489.49|4490.14|4489.74|4490.14|4489.74|4489.89|4489.49|280
1631290300000|2021-09-10 16:11:40|4489.89|4489.49|4490.39|4489.99|4490.39|4489.99|4489.89|4489.49|272
1631290310000|2021-09-10 16:11:50|4490.64|4490.24|4490.14|4489.74|4490.64|4490.24|4490.14|4489.74|308
1631290320000|2021-09-10 16:12:00|4489.89|4489.49|4490.14|4489.74|4490.14|4489.74|4489.89|4489.49|580
1631290330000|2021-09-10 16:12:10|4489.89|4489.49|4489.89|4489.49|4490.14|4489.74|4489.89|4489.49|173
1631290340000|2021-09-10 16:12:20|4489.64|4489.24|4489.64|4489.24|4489.64|4489.24|4489.64|4489.24|390
1631290350000|2021-09-10 16:12:30|4489.39|4488.99|4489.64|4489.24|4489.64|4489.24|4489.39|4488.99|421
1631290360000|2021-09-10 16:12:40|4489.51|4489.11|4489.39|4488.99|4489.64|4489.24|4489.39|4488.99|147
1631290370000|2021-09-10 16:12:50|4489.14|4488.74|4489.89|4489.49|4489.89|4489.49|4489.14|4488.74|539
1631290380000|2021-09-10 16:13:00|4490.14|4489.74|4489.89|4489.49|4490.14|4489.74|4489.89|4489.49|5989
1631290390000|2021-09-10 16:13:10|4490.14|4489.74|4490.14|4489.74|4490.14|4489.74|4489.89|4489.49|268
1631290400000|2021-09-10 16:13:20|4489.89|4489.49|4489.64|4489.24|4489.89|4489.49|4489.64|4489.24|1194
1631290410000|2021-09-10 16:13:30|4489.39|4488.99|4489.39|4488.99|4489.64|4489.24|4489.39|4488.99|1466
1631290420000|2021-09-10 16:13:40|4489.64|4489.24|4489.64|4489.24|4489.64|4489.24|4489.64|4489.24|101
1631290430000|2021-09-10 16:13:50|||||||||119
1631290440000|2021-09-10 16:14:00|4489.89|4489.49|4489.89|4489.49|4489.89|4489.49|4489.64|4489.24|105
1631290450000|2021-09-10 16:14:10|4489.64|4489.24|4490.14|4489.74|4490.14|4489.74|4489.64|4489.24|584
1631290460000|2021-09-10 16:14:20|4489.89|4489.49|4490.39|4489.99|4490.39|4489.99|4489.89|4489.49|112
1631290470000|2021-09-10 16:14:30|4490.64|4490.24|4490.64|4490.24|4490.89|4490.49|4490.39|4489.99|886
1631290480000|2021-09-10 16:14:40|4490.89|4490.49|4490.89|4490.49|4490.89|4490.49|4490.64|4490.24|453
1631290490000|2021-09-10 16:14:50|4491.14|4490.74|4490.89|4490.49|4491.14|4490.74|4490.64|4490.24|244
1631290500000|2021-09-10 16:15:00|4491.14|4490.74|4491.39|4490.99|4491.39|4490.99|4491.14|4490.74|3541
1631290510000|2021-09-10 16:15:10|4491.64|4491.24|4491.89|4491.49|4491.89|4491.49|4491.39|4490.99|237
1631290520000|2021-09-10 16:15:20|4491.64|4491.24|4492.14|4491.74|4492.14|4491.74|4491.64|4491.24|381
1631290530000|2021-09-10 16:15:30|4492.39|4491.99|4492.14|4491.74|4492.39|4491.99|4491.89|4491.49|1070
1631290540000|2021-09-10 16:15:40|4492.39|4491.99|4492.39|4491.99|4492.39|4491.99|4492.14|4491.74|390
1631290550000|2021-09-10 16:15:50|4492.64|4492.24|4492.64|4492.24|4492.89|4492.49|4492.39|4491.99|1049
1631290560000|2021-09-10 16:16:00|4492.89|4492.49|4492.64|4492.24|4492.89|4492.49|4492.64|4492.24|235
1631290570000|2021-09-10 16:16:10|4492.89|4492.49|4492.14|4491.74|4492.89|4492.49|4492.14|4491.74|280
1631290580000|2021-09-10 16:16:20|4491.89|4491.49|4491.89|4491.49|4491.89|4491.49|4491.89|4491.49|251
1631290590000|2021-09-10 16:16:30|4492.14|4491.74|4492.89|4492.49|4493.14|4492.74|4492.14|4491.74|387
1631290600000|2021-09-10 16:16:40|4492.64|4492.24|4492.39|4491.99|4492.64|4492.24|4492.39|4491.99|128
1631290610000|2021-09-10 16:16:50|4492.14|4491.74|4492.39|4491.99|4492.64|4492.24|4492.14|4491.74|319
1631290620000|2021-09-10 16:17:00|4492.14|4491.74|4492.14|4491.74|4492.14|4491.74|4492.14|4491.74|561
1631290630000|2021-09-10 16:17:10|4492.39|4491.99|4492.14|4491.74|4492.39|4491.99|4492.14|4491.74|260
1631290640000|2021-09-10 16:17:20|4492.39|4491.99|4492.39|4491.99|4492.39|4491.99|4492.39|4491.99|255
1631290650000|2021-09-10 16:17:30|4492.64|4492.24|4492.89|4492.49|4492.89|4492.49|4492.64|4492.24|225
1631290660000|2021-09-10 16:17:40|4492.64|4492.24|4492.64|4492.24|4492.76|4492.36|4492.64|4492.24|182
1631290670000|2021-09-10 16:17:50|4492.39|4491.99|4492.39|4491.99|4492.64|4492.24|4492.39|4491.99|111
1631290680000|2021-09-10 16:18:00|4492.14|4491.74|4492.14|4491.74|4492.39|4491.99|4492.14|4491.74|185
1631290690000|2021-09-10 16:18:10|4491.89|4491.49|4492.14|4491.74|4492.14|4491.74|4491.89|4491.49|369
1631290700000|2021-09-10 16:18:20|4492.39|4491.99|4492.14|4491.74|4492.39|4491.99|4492.14|4491.74|1025
1631290710000|2021-09-10 16:18:30|4492.26|4491.86|4492.39|4491.99|4492.39|4491.99|4492.14|4491.74|118
1631290720000|2021-09-10 16:18:40|4492.64|4492.24|4492.39|4491.99|4492.64|4492.24|4492.39|4491.99|316
1631290730000|2021-09-10 16:18:50|4492.64|4492.24|4492.39|4491.99|4492.64|4492.24|4492.39|4491.99|83
1631290740000|2021-09-10 16:19:00|4492.14|4491.74|4492.14|4491.74|4492.39|4491.99|4492.14|4491.74|97
1631290750000|2021-09-10 16:19:10|4491.89|4491.49|4491.89|4491.49|4491.89|4491.49|4491.89|4491.49|182
1631290760000|2021-09-10 16:19:20|4491.64|4491.24|4491.39|4490.99|4491.64|4491.24|4491.39|4490.99|317
1631290770000|2021-09-10 16:19:30|4491.14|4490.74|4491.14|4490.74|4491.39|4490.99|4490.89|4490.49|383
1631290780000|2021-09-10 16:19:40|4490.89|4490.49|4491.14|4490.74|4491.14|4490.74|4490.89|4490.49|823
1631290790000|2021-09-10 16:19:50|4490.89|4490.49|4490.89|4490.49|4491.14|4490.74|4490.89|4490.49|144
1631290800000|2021-09-10 16:20:00|4491.14|4490.74|4491.39|4490.99|4491.64|4491.24|4490.89|4490.49|246
1631290810000|2021-09-10 16:20:10|4491.64|4491.24|4491.64|4491.24|4491.89|4491.49|4491.39|4490.99|145
1631290820000|2021-09-10 16:20:20|4491.39|4490.99|4491.39|4490.99|4491.64|4491.24|4491.39|4490.99|246
1631290830000|2021-09-10 16:20:30|4491.64|4491.24|4491.39|4490.99|4491.64|4491.24|4491.39|4490.99|165
1631290840000|2021-09-10 16:20:40|4491.14|4490.74|4490.89|4490.49|4491.14|4490.74|4490.89|4490.49|245
1631290850000|2021-09-10 16:20:50|4491.14|4490.74|4491.39|4490.99|4491.64|4491.24|4491.14|4490.74|161
1631290860000|2021-09-10 16:21:00|4491.64|4491.24|4491.64|4491.24|4491.64|4491.24|4491.64|4491.24|352
1631290870000|2021-09-10 16:21:10|4491.39|4490.99|4491.39|4490.99|4491.39|4490.99|4491.39|4490.99|2416
1631290880000|2021-09-10 16:21:20|4491.14|4490.74|4491.14|4490.74|4491.39|4490.99|4491.14|4490.74|101
1631290890000|2021-09-10 16:21:30|4491.39|4490.99|4491.14|4490.74|4491.39|4490.99|4491.14|4490.74|255
1631290900000|2021-09-10 16:21:40|4491.26|4490.86|4491.51|4491.11|4491.51|4491.11|4491.14|4490.74|143
1631290910000|2021-09-10 16:21:50|4491.64|4491.24|4491.64|4491.24|4491.89|4491.49|4491.64|4491.24|169
1631290920000|2021-09-10 16:22:00|4491.39|4490.99|4491.39|4490.99|4491.64|4491.24|4491.39|4490.99|125
1631290930000|2021-09-10 16:22:10|4491.64|4491.24|4491.14|4490.74|4491.64|4491.24|4491.14|4490.74|139
1631290940000|2021-09-10 16:22:20|4491.39|4490.99|4491.64|4491.24|4491.64|4491.24|4491.26|4490.86|120
1631290950000|2021-09-10 16:22:30|4491.51|4491.11|4491.89|4491.49|4491.89|4491.49|4491.39|4490.99|104
1631290960000|2021-09-10 16:22:40|4492.14|4491.74|4492.14|4491.74|4492.39|4491.99|4492.14|4491.74|220
1631290970000|2021-09-10 16:22:50|4492.39|4491.99|4492.39|4491.99|4492.64|4492.24|4492.39|4491.99|1868
1631290980000|2021-09-10 16:23:00|4492.14|4491.74|4492.14|4491.74|4492.39|4491.99|4492.14|4491.74|113
1631290990000|2021-09-10 16:23:10|4492.39|4491.99|4492.14|4491.74|4492.39|4491.99|4491.89|4491.49|285
1631291000000|2021-09-10 16:23:20|4491.89|4491.49|4492.14|4491.74|4492.14|4491.74|4491.89|4491.49|66
1631291010000|2021-09-10 16:23:30|||||||||70
1631291020000|2021-09-10 16:23:40|4491.89|4491.49|4492.39|4491.99|4492.39|4491.99|4491.89|4491.49|137
1631291030000|2021-09-10 16:23:50|4492.14|4491.74|4492.14|4491.74|4492.14|4491.74|4492.14|4491.74|43
1631291040000|2021-09-10 16:24:00|4491.89|4491.49|4492.14|4491.74|4492.14|4491.74|4491.64|4491.24|243
1631291050000|2021-09-10 16:24:10|4491.89|4491.49|4491.64|4491.24|4491.89|4491.49|4491.64|4491.24|296
1631291060000|2021-09-10 16:24:20|4491.89|4491.49|4491.89|4491.49|4491.89|4491.49|4491.64|4491.24|127
1631291070000|2021-09-10 16:24:30|4492.14|4491.74|4492.14|4491.74|4492.39|4491.99|4492.14|4491.74|3603
1631291080000|2021-09-10 16:24:40|4492.39|4491.99|4492.14|4491.74|4492.39|4491.99|4492.14|4491.74|74
1631291090000|2021-09-10 16:24:50|4492.39|4491.99|4492.39|4491.99|4492.39|4491.99|4492.14|4491.74|94
1631291100000|2021-09-10 16:25:00|4492.64|4492.24|4492.39|4491.99|4492.64|4492.24|4492.39|4491.99|67
1631291110000|2021-09-10 16:25:10|4492.14|4491.74|4492.39|4491.99|4492.39|4491.99|4492.14|4491.74|292
1631291120000|2021-09-10 16:25:20|4492.64|4492.24|4492.64|4492.24|4492.64|4492.24|4492.64|4492.24|114
1631291130000|2021-09-10 16:25:30|4492.39|4491.99|4492.39|4491.99|4492.39|4491.99|4492.39|4491.99|76
1631291140000|2021-09-10 16:25:40|4492.14|4491.74|4492.14|4491.74|4492.39|4491.99|4492.14|4491.74|63
1631291150000|2021-09-10 16:25:50|4491.89|4491.49|4491.89|4491.49|4492.14|4491.74|4491.89|4491.49|118
1631291160000|2021-09-10 16:26:00|4491.64|4491.24|4491.64|4491.24|4491.89|4491.49|4491.64|4491.24|136
1631291170000|2021-09-10 16:26:10|4491.89|4491.49|4491.89|4491.49|4492.14|4491.74|4491.89|4491.49|175
1631291180000|2021-09-10 16:26:20|4492.14|4491.74|4491.64|4491.24|4492.14|4491.74|4491.64|4491.24|140
1631291190000|2021-09-10 16:26:30|4491.89|4491.49|4491.89|4491.49|4491.89|4491.49|4491.64|4491.24|47
1631291200000|2021-09-10 16:26:40|4491.64|4491.24|4491.89|4491.49|4491.89|4491.49|4491.64|4491.24|65
1631291210000|2021-09-10 16:26:50|4491.64|4491.24|4492.14|4491.74|4492.14|4491.74|4491.64|4491.24|118
1631291220000|2021-09-10 16:27:00|4492.39|4491.99|4492.39|4491.99|4492.39|4491.99|4492.39|4491.99|47
1631291230000|2021-09-10 16:27:10|4492.14|4491.74|4492.14|4491.74|4492.39|4491.99|4492.14|4491.74|158
1631291240000|2021-09-10 16:27:20|4492.39|4491.99|4492.39|4491.99|4492.39|4491.99|4492.39|4491.99|89
1631291250000|2021-09-10 16:27:30|4492.14|4491.74|4492.39|4491.99|4492.39|4491.99|4492.14|4491.74|186
1631291260000|2021-09-10 16:27:40|4492.64|4492.24|4492.89|4492.49|4492.89|4492.49|4492.64|4492.24|138
1631291270000|2021-09-10 16:27:50|4493.14|4492.74|4492.64|4492.24|4493.14|4492.74|4492.64|4492.24|205
1631291280000|2021-09-10 16:28:00|4492.39|4491.99|4492.39|4491.99|4492.39|4491.99|4492.39|4491.99|117
1631291290000|2021-09-10 16:28:10|4492.64|4492.24|4492.14|4491.74|4492.64|4492.24|4492.14|4491.74|356
1631291300000|2021-09-10 16:28:20|4492.39|4491.99|4492.39|4491.99|4492.39|4491.99|4492.14|4491.74|79
1631291310000|2021-09-10 16:28:30|4492.14|4491.74|4492.39|4491.99|4492.39|4491.99|4492.14|4491.74|75
1631291320000|2021-09-10 16:28:40|4492.14|4491.74|4492.39|4491.99|4492.39|4491.99|4492.14|4491.74|110
1631291330000|2021-09-10 16:28:50|4492.14|4491.74|4492.26|4491.86|4492.39|4491.99|4492.14|4491.74|34
1631291340000|2021-09-10 16:29:00|4492.39|4491.99|4492.39|4491.99|4492.64|4492.24|4492.39|4491.99|159
1631291350000|2021-09-10 16:29:10|4492.64|4492.24|4492.64|4492.24|4492.64|4492.24|4492.39|4491.99|108
1631291360000|2021-09-10 16:29:20|4492.39|4491.99|4492.64|4492.24|4492.64|4492.24|4492.39|4491.99|261
1631291370000|2021-09-10 16:29:30|4492.39|4491.99|4492.64|4492.24|4492.64|4492.24|4492.39|4491.99|67
1631291380000|2021-09-10 16:29:40|4492.39|4491.99|4492.64|4492.24|4492.89|4492.49|4492.39|4491.99|94
1631291390000|2021-09-10 16:29:50|4492.39|4491.99|4492.89|4492.49|4492.89|4492.49|4492.39|4491.99|102
1631291400000|2021-09-10 16:30:00|4493.14|4492.74|4492.89|4492.49|4493.14|4492.74|4492.64|4492.24|103
1631291410000|2021-09-10 16:30:10|4493.14|4492.74|4492.89|4492.49|4493.14|4492.74|4492.89|4492.49|87
1631291420000|2021-09-10 16:30:20|4492.64|4492.24|4492.89|4492.49|4492.89|4492.49|4492.64|4492.24|237
1631291430000|2021-09-10 16:30:30|4493.14|4492.74|4492.89|4492.49|4493.14|4492.74|4492.64|4492.24|124
1631291440000|2021-09-10 16:30:40|4493.14|4492.74|4492.64|4492.24|4493.14|4492.74|4492.64|4492.24|101
1631291450000|2021-09-10 16:30:50|4492.39|4491.99|4492.39|4491.99|4492.64|4492.24|4492.39|4491.99|147
1631291460000|2021-09-10 16:31:00|4492.64|4492.24|4492.64|4492.24|4492.64|4492.24|4492.39|4491.99|63
1631291470000|2021-09-10 16:31:10|4492.89|4492.49|4492.89|4492.49|4492.89|4492.49|4492.89|4492.49|75
1631291480000|2021-09-10 16:31:20|4492.64|4492.24|4492.89|4492.49|4492.89|4492.49|4492.64|4492.24|58
1631291490000|2021-09-10 16:31:30|4493.14|4492.74|4492.89|4492.49|4493.14|4492.74|4492.89|4492.49|120
1631291500000|2021-09-10 16:31:40|4493.14|4492.74|4492.89|4492.49|4493.14|4492.74|4492.89|4492.49|122
1631291510000|2021-09-10 16:31:50|4492.64|4492.24|4492.64|4492.24|4492.64|4492.24|4492.39|4491.99|75
1631291520000|2021-09-10 16:32:00|4492.89|4492.49|4492.89|4492.49|4492.89|4492.49|4492.89|4492.49|76
1631291530000|2021-09-10 16:32:10|4493.14|4492.74|4493.14|4492.74|4493.39|4492.99|4492.89|4492.49|250
1631291540000|2021-09-10 16:32:20|4492.89|4492.49|4493.39|4492.99|4493.39|4492.99|4492.89|4492.49|149
1631291550000|2021-09-10 16:32:30|4493.14|4492.74|4493.39|4492.99|4493.39|4492.99|4493.14|4492.74|152
1631291560000|2021-09-10 16:32:40|4493.64|4493.24|4493.14|4492.74|4493.64|4493.24|4493.14|4492.74|589
1631291570000|2021-09-10 16:32:50|4492.89|4492.49|4493.39|4492.99|4493.39|4492.99|4492.89|4492.49|117
1631291580000|2021-09-10 16:33:00|4493.14|4492.74|4493.64|4493.24|4493.64|4493.24|4493.14|4492.74|249
1631291590000|2021-09-10 16:33:10|4493.39|4492.99|4493.14|4492.74|4493.39|4492.99|4492.89|4492.49|2721
1631291600000|2021-09-10 16:33:20|4492.89|4492.49|4493.14|4492.74|4493.39|4492.99|4492.89|4492.49|263
1631291610000|2021-09-10 16:33:30|4493.39|4492.99|4492.89|4492.49|4493.39|4492.99|4492.89|4492.49|151
1631291620000|2021-09-10 16:33:40|4493.14|4492.74|4493.14|4492.74|4493.14|4492.74|4492.89|4492.49|124
1631291630000|2021-09-10 16:33:50|||||||||53
1631291640000|2021-09-10 16:34:00|||||||||271
1631291650000|2021-09-10 16:34:10|4492.89|4492.49|4493.14|4492.74|4493.14|4492.74|4492.89|4492.49|160
1631291660000|2021-09-10 16:34:20|4493.39|4492.99|4493.14|4492.74|4493.39|4492.99|4493.14|4492.74|1339
1631291670000|2021-09-10 16:34:30|4493.39|4492.99|4493.14|4492.74|4493.39|4492.99|4493.14|4492.74|212
1631291680000|2021-09-10 16:34:40|||||||||111
1631291690000|2021-09-10 16:34:50|4493.39|4492.99|4493.64|4493.24|4493.64|4493.24|4493.39|4492.99|254
1631291700000|2021-09-10 16:35:00|4493.89|4493.49|4493.89|4493.49|4493.89|4493.49|4493.64|4493.24|950
1631291710000|2021-09-10 16:35:10|4494.01|4493.61|4494.64|4494.24|4494.89|4494.49|4494.01|4493.61|701
1631291720000|2021-09-10 16:35:20|4494.89|4494.49|4494.89|4494.49|4494.89|4494.49|4494.89|4494.49|121
1631291730000|2021-09-10 16:35:30|4495.14|4494.74|4495.39|4494.99|4495.64|4495.24|4495.14|4494.74|361
1631291740000|2021-09-10 16:35:40|4495.64|4495.24|4495.39|4494.99|4495.64|4495.24|4495.14|4494.74|207
1631291750000|2021-09-10 16:35:50|4495.64|4495.24|4495.39|4494.99|4495.64|4495.24|4495.39|4494.99|137
1631291760000|2021-09-10 16:36:00|4495.14|4494.74|4495.64|4495.24|4495.64|4495.24|4495.14|4494.74|171
1631291770000|2021-09-10 16:36:10|4495.39|4494.99|4495.39|4494.99|4495.39|4494.99|4495.39|4494.99|151
1631291780000|2021-09-10 16:36:20|4495.64|4495.24|4495.64|4495.24|4495.89|4495.49|4495.64|4495.24|117
1631291790000|2021-09-10 16:36:30|4495.89|4495.49|4495.64|4495.24|4495.89|4495.49|4495.64|4495.24|168
1631291800000|2021-09-10 16:36:40|||||||||134
1631291810000|2021-09-10 16:36:50|||||||||85
1631291820000|2021-09-10 16:37:00|4495.89|4495.49|4496.14|4495.74|4496.14|4495.74|4495.64|4495.24|310
1631291830000|2021-09-10 16:37:10|||||||||230
1631291840000|2021-09-10 16:37:20|||||||||1304
1631291850000|2021-09-10 16:37:30|4496.39|4495.99|4496.39|4495.99|4496.39|4495.99|4496.39|4495.99|1394
1631291860000|2021-09-10 16:37:40|||||||||174
1631291870000|2021-09-10 16:37:50|||||||||87
1631291880000|2021-09-10 16:38:00|4496.64|4496.24|4496.89|4496.49|4496.89|4496.49|4496.64|4496.24|277
1631291890000|2021-09-10 16:38:10|||||||||153
1631291900000|2021-09-10 16:38:20|4497.01|4496.61|4497.14|4496.74|4497.14|4496.74|4497.01|4496.61|192
1631291910000|2021-09-10 16:38:30|4496.89|4496.49|4496.89|4496.49|4496.89|4496.49|4496.89|4496.49|452
1631291920000|2021-09-10 16:38:40|4496.64|4496.24|4496.89|4496.49|4496.89|4496.49|4496.64|4496.24|240
1631291930000|2021-09-10 16:38:50|4496.76|4496.36|4496.89|4496.49|4496.89|4496.49|4496.64|4496.24|132
1631291940000|2021-09-10 16:39:00|4496.64|4496.24|4497.14|4496.74|4497.14|4496.74|4496.64|4496.24|145
1631291950000|2021-09-10 16:39:10|4497.39|4496.99|4497.39|4496.99|4497.39|4496.99|4497.39|4496.99|522
1631291960000|2021-09-10 16:39:20|4497.64|4497.24|4497.14|4496.74|4497.64|4497.24|4497.14|4496.74|304
1631291970000|2021-09-10 16:39:30|4497.39|4496.99|4497.39|4496.99|4497.39|4496.99|4497.39|4496.99|182
1631291980000|2021-09-10 16:39:40|4497.64|4497.24|4497.39|4496.99|4497.64|4497.24|4497.39|4496.99|102
1631291990000|2021-09-10 16:39:50|4497.14|4496.74|4497.14|4496.74|4497.14|4496.74|4497.14|4496.74|73
1631292000000|2021-09-10 16:40:00|4497.33|4496.93|4496.83|4496.43|4497.33|4496.93|4496.83|4496.43|248
1631292010000|2021-09-10 16:40:10|4496.58|4496.18|4496.83|4496.43|4496.83|4496.43|4496.58|4496.18|1662
1631292020000|2021-09-10 16:40:20|4496.7|4496.3|4496.58|4496.18|4496.83|4496.43|4496.58|4496.18|213
1631292030000|2021-09-10 16:40:30|4496.83|4496.43|4496.83|4496.43|4496.83|4496.43|4496.83|4496.43|926
1631292040000|2021-09-10 16:40:40|4496.58|4496.18|4496.58|4496.18|4496.58|4496.18|4496.58|4496.18|75
1631292050000|2021-09-10 16:40:50|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|136
1631292060000|2021-09-10 16:41:00|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|144
1631292070000|2021-09-10 16:41:10|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|177
1631292080000|2021-09-10 16:41:20|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|282
1631292090000|2021-09-10 16:41:30|||||||||909
1631292100000|2021-09-10 16:41:40|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|612
1631292110000|2021-09-10 16:41:50|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|248
1631292120000|2021-09-10 16:42:00|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|4496.08|4495.68|238
1631292130000|2021-09-10 16:42:10|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4495.83|4495.43|576
1631292140000|2021-09-10 16:42:20|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|210
1631292150000|2021-09-10 16:42:30|4496.08|4495.68|4496.08|4495.68|4496.33|4495.93|4496.08|4495.68|110
1631292160000|2021-09-10 16:42:40|4496.33|4495.93|4496.33|4495.93|4496.58|4496.18|4496.33|4495.93|529
1631292170000|2021-09-10 16:42:50|4496.58|4496.18|4496.33|4495.93|4496.58|4496.18|4496.33|4495.93|157
1631292180000|2021-09-10 16:43:00|4496.58|4496.18|4496.58|4496.18|4496.58|4496.18|4496.33|4495.93|200
1631292190000|2021-09-10 16:43:10|4496.83|4496.43|4496.83|4496.43|4496.83|4496.43|4496.58|4496.18|67
1631292200000|2021-09-10 16:43:20|4496.58|4496.18|4496.58|4496.18|4496.83|4496.43|4496.58|4496.18|102
1631292210000|2021-09-10 16:43:30|4496.83|4496.43|4496.58|4496.18|4496.83|4496.43|4496.58|4496.18|384
1631292220000|2021-09-10 16:43:40|4496.33|4495.93|4496.33|4495.93|4496.58|4496.18|4496.33|4495.93|267
1631292230000|2021-09-10 16:43:50|4496.58|4496.18|4496.58|4496.18|4496.58|4496.18|4496.58|4496.18|174
1631292240000|2021-09-10 16:44:00|4496.7|4496.3|4496.83|4496.43|4496.83|4496.43|4496.58|4496.18|313
1631292250000|2021-09-10 16:44:10|||||||||159
1631292260000|2021-09-10 16:44:20|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|163
1631292270000|2021-09-10 16:44:30|4496.83|4496.43|4497.08|4496.68|4497.08|4496.68|4496.83|4496.43|67
1631292280000|2021-09-10 16:44:40|4496.95|4496.55|4496.83|4496.43|4496.95|4496.55|4496.83|4496.43|106
1631292290000|2021-09-10 16:44:50|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|48
1631292300000|2021-09-10 16:45:00|4497.33|4496.93|4497.33|4496.93|4497.58|4497.18|4497.33|4496.93|323
1631292310000|2021-09-10 16:45:10|4497.08|4496.68|4497.33|4496.93|4497.33|4496.93|4497.08|4496.68|135
1631292320000|2021-09-10 16:45:20|||||||||90
1631292330000|2021-09-10 16:45:30|||||||||41
1631292340000|2021-09-10 16:45:40|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|65
1631292350000|2021-09-10 16:45:50|||||||||159
1631292360000|2021-09-10 16:46:00|4497.33|4496.93|4497.33|4496.93|4497.58|4497.18|4497.08|4496.68|150
1631292370000|2021-09-10 16:46:10|4497.58|4497.18|4497.58|4497.18|4497.58|4497.18|4497.58|4497.18|81
1631292380000|2021-09-10 16:46:20|4497.45|4497.05|4497.58|4497.18|4497.58|4497.18|4497.33|4496.93|82
1631292390000|2021-09-10 16:46:30|||||||||40
1631292400000|2021-09-10 16:46:40|||||||||49
1631292410000|2021-09-10 16:46:50|4497.33|4496.93|4497.58|4497.18|4497.58|4497.18|4497.33|4496.93|97
1631292420000|2021-09-10 16:47:00|4497.83|4497.43|4497.83|4497.43|4497.83|4497.43|4497.83|4497.43|358
1631292430000|2021-09-10 16:47:10|4497.58|4497.18|4497.58|4497.18|4497.83|4497.43|4497.58|4497.18|121
1631292440000|2021-09-10 16:47:20|4497.83|4497.43|4497.58|4497.18|4497.83|4497.43|4497.58|4497.18|45
1631292450000|2021-09-10 16:47:30|4497.83|4497.43|4497.83|4497.43|4497.83|4497.43|4497.83|4497.43|98
1631292460000|2021-09-10 16:47:40|4497.58|4497.18|4497.83|4497.43|4497.83|4497.43|4497.58|4497.18|161
1631292470000|2021-09-10 16:47:50|4497.58|4497.18|4497.33|4496.93|4497.58|4497.18|4497.33|4496.93|108
1631292480000|2021-09-10 16:48:00|4497.58|4497.18|4497.58|4497.18|4497.58|4497.18|4497.58|4497.18|127
1631292490000|2021-09-10 16:48:10|4497.33|4496.93|4497.33|4496.93|4497.58|4497.18|4497.33|4496.93|454
1631292500000|2021-09-10 16:48:20|||||||||56
1631292510000|2021-09-10 16:48:30|4497.08|4496.68|4496.83|4496.43|4497.08|4496.68|4496.83|4496.43|158
1631292520000|2021-09-10 16:48:40|||||||||91
1631292530000|2021-09-10 16:48:50|4497.08|4496.68|4496.83|4496.43|4497.08|4496.68|4496.83|4496.43|162
1631292540000|2021-09-10 16:49:00|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|117
1631292550000|2021-09-10 16:49:10|4497.33|4496.93|4497.33|4496.93|4497.33|4496.93|4497.08|4496.68|131
1631292560000|2021-09-10 16:49:20|4497.08|4496.68|4497.33|4496.93|4497.33|4496.93|4497.08|4496.68|160
1631292570000|2021-09-10 16:49:30|4497.58|4497.18|4497.33|4496.93|4497.58|4497.18|4497.33|4496.93|188
1631292580000|2021-09-10 16:49:40|4497.58|4497.18|4497.58|4497.18|4497.58|4497.18|4497.33|4496.93|78
1631292590000|2021-09-10 16:49:50|4497.33|4496.93|4497.33|4496.93|4497.33|4496.93|4497.08|4496.68|64
1631292600000|2021-09-10 16:50:00|4497.08|4496.68|4497.58|4497.18|4497.58|4497.18|4497.08|4496.68|115
1631292610000|2021-09-10 16:50:10|||||||||72
1631292620000|2021-09-10 16:50:20|4497.33|4496.93|4497.58|4497.18|4497.58|4497.18|4497.33|4496.93|85
1631292630000|2021-09-10 16:50:30|4497.33|4496.93|4497.33|4496.93|4497.58|4497.18|4497.33|4496.93|1927
1631292640000|2021-09-10 16:50:40|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|87
1631292650000|2021-09-10 16:50:50|4497.33|4496.93|4497.08|4496.68|4497.33|4496.93|4497.08|4496.68|102
1631292660000|2021-09-10 16:51:00|4497.33|4496.93|4497.08|4496.68|4497.33|4496.93|4497.08|4496.68|69
1631292670000|2021-09-10 16:51:10|4497.33|4496.93|4497.08|4496.68|4497.33|4496.93|4497.08|4496.68|112
1631292680000|2021-09-10 16:51:20|4496.83|4496.43|4497.08|4496.68|4497.08|4496.68|4496.83|4496.43|161
1631292690000|2021-09-10 16:51:30|4496.83|4496.43|4496.83|4496.43|4496.83|4496.43|4496.83|4496.43|41
1631292700000|2021-09-10 16:51:40|4496.58|4496.18|4496.58|4496.18|4496.58|4496.18|4496.33|4495.93|359
1631292710000|2021-09-10 16:51:50|4496.33|4495.93|4496.33|4495.93|4496.58|4496.18|4496.08|4495.68|440
1631292720000|2021-09-10 16:52:00|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|239
1631292730000|2021-09-10 16:52:10|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|186
1631292740000|2021-09-10 16:52:20|4495.58|4495.18|4495.33|4494.93|4495.58|4495.18|4495.33|4494.93|485
1631292750000|2021-09-10 16:52:30|4495.58|4495.18|4495.33|4494.93|4495.58|4495.18|4495.08|4494.68|407
1631292760000|2021-09-10 16:52:40|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|4494.58|4494.18|896
1631292770000|2021-09-10 16:52:50|4494.83|4494.43|4495.08|4494.68|4495.33|4494.93|4494.83|4494.43|202
1631292780000|2021-09-10 16:53:00|4495.33|4494.93|4495.83|4495.43|4495.83|4495.43|4495.33|4494.93|395
1631292790000|2021-09-10 16:53:10|4495.58|4495.18|4495.58|4495.18|4495.58|4495.18|4495.58|4495.18|98
1631292800000|2021-09-10 16:53:20|4495.83|4495.43|4495.83|4495.43|4496.08|4495.68|4495.58|4495.18|222
1631292810000|2021-09-10 16:53:30|||||||||86
1631292820000|2021-09-10 16:53:40|4496.08|4495.68|4495.83|4495.43|4496.08|4495.68|4495.83|4495.43|242
1631292830000|2021-09-10 16:53:50|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|802
1631292840000|2021-09-10 16:54:00|4496.33|4495.93|4495.83|4495.43|4496.33|4495.93|4495.83|4495.43|96
1631292850000|2021-09-10 16:54:10|4495.58|4495.18|4495.58|4495.18|4496.08|4495.68|4495.58|4495.18|144
1631292860000|2021-09-10 16:54:20|4495.7|4495.3|4496.08|4495.68|4496.08|4495.68|4495.7|4495.3|77
1631292870000|2021-09-10 16:54:30|4496.33|4495.93|4495.83|4495.43|4496.33|4495.93|4495.83|4495.43|495
1631292880000|2021-09-10 16:54:40|4495.95|4495.55|4495.83|4495.43|4496.08|4495.68|4495.83|4495.43|197
1631292890000|2021-09-10 16:54:50|4495.95|4495.55|4496.08|4495.68|4496.08|4495.68|4495.83|4495.43|178
1631292900000|2021-09-10 16:55:00|4495.83|4495.43|4495.83|4495.43|4496.08|4495.68|4495.83|4495.43|47
1631292910000|2021-09-10 16:55:10|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|496
1631292920000|2021-09-10 16:55:20|4495.83|4495.43|4496.08|4495.68|4496.33|4495.93|4495.83|4495.43|220
1631292930000|2021-09-10 16:55:30|4495.83|4495.43|4495.83|4495.43|4496.08|4495.68|4495.83|4495.43|176
1631292940000|2021-09-10 16:55:40|4496.08|4495.68|4496.33|4495.93|4496.33|4495.93|4496.08|4495.68|101
1631292950000|2021-09-10 16:55:50|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|550
1631292960000|2021-09-10 16:56:00|4496.33|4495.93|4496.08|4495.68|4496.33|4495.93|4496.08|4495.68|66
1631292970000|2021-09-10 16:56:10|4495.83|4495.43|4495.83|4495.43|4496.08|4495.68|4495.83|4495.43|266
1631292980000|2021-09-10 16:56:20|4495.58|4495.18|4495.83|4495.43|4495.83|4495.43|4495.58|4495.18|1003
1631292990000|2021-09-10 16:56:30|4495.58|4495.18|4495.83|4495.43|4495.83|4495.43|4495.58|4495.18|35
1631293000000|2021-09-10 16:56:40|4495.58|4495.18|4495.83|4495.43|4495.83|4495.43|4495.58|4495.18|182
1631293010000|2021-09-10 16:56:50|4495.58|4495.18|4495.58|4495.18|4495.58|4495.18|4495.58|4495.18|316
1631293020000|2021-09-10 16:57:00|||||||||111
1631293030000|2021-09-10 16:57:10|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|80
1631293040000|2021-09-10 16:57:20|4495.58|4495.18|4495.58|4495.18|4495.58|4495.18|4495.58|4495.18|56
1631293050000|2021-09-10 16:57:30|4495.83|4495.43|4496.08|4495.68|4496.08|4495.68|4495.83|4495.43|77
1631293060000|2021-09-10 16:57:40|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|77
1631293070000|2021-09-10 16:57:50|4495.95|4495.55|4496.08|4495.68|4496.08|4495.68|4495.83|4495.43|123
1631293080000|2021-09-10 16:58:00|4495.83|4495.43|4496.33|4495.93|4496.33|4495.93|4495.83|4495.43|236
1631293090000|2021-09-10 16:58:10|||||||||38
1631293100000|2021-09-10 16:58:20|4496.08|4495.68|4496.08|4495.68|4496.33|4495.93|4496.08|4495.68|314
1631293110000|2021-09-10 16:58:30|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|81
1631293120000|2021-09-10 16:58:40|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|354
1631293130000|2021-09-10 16:58:50|4496.33|4495.93|4496.08|4495.68|4496.33|4495.93|4496.08|4495.68|255
1631293140000|2021-09-10 16:59:00|||||||||91
1631293150000|2021-09-10 16:59:10|||||||||452
1631293160000|2021-09-10 16:59:20|||||||||45
1631293170000|2021-09-10 16:59:30|||||||||145
1631293180000|2021-09-10 16:59:40|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|4495.83|4495.43|242
1631293190000|2021-09-10 16:59:50|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|289
1631293200000|2021-09-10 17:00:00|4496.33|4495.93|4496.08|4495.68|4496.33|4495.93|4496.08|4495.68|492
1631293210000|2021-09-10 17:00:10|4496.2|4495.8|4496.83|4496.43|4496.83|4496.43|4496.08|4495.68|217
1631293220000|2021-09-10 17:00:20|4496.58|4496.18|4496.83|4496.43|4496.83|4496.43|4496.33|4495.93|373
1631293230000|2021-09-10 17:00:30|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|4496.83|4496.43|355
1631293240000|2021-09-10 17:00:40|4497.33|4496.93|4497.08|4496.68|4497.33|4496.93|4497.08|4496.68|630
1631293250000|2021-09-10 17:00:50|4497.33|4496.93|4497.33|4496.93|4497.33|4496.93|4497.08|4496.68|903
1631293260000|2021-09-10 17:01:00|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|4496.83|4496.43|203
1631293270000|2021-09-10 17:01:10|4497.33|4496.93|4496.58|4496.18|4497.33|4496.93|4496.58|4496.18|301
1631293280000|2021-09-10 17:01:20|4496.83|4496.43|4497.08|4496.68|4497.33|4496.93|4496.33|4495.93|1515
1631293290000|2021-09-10 17:01:30|4496.83|4496.43|4496.83|4496.43|4496.83|4496.43|4496.83|4496.43|331
1631293300000|2021-09-10 17:01:40|4496.58|4496.18|4496.83|4496.43|4496.83|4496.43|4496.58|4496.18|292
1631293310000|2021-09-10 17:01:50|4496.95|4496.55|4496.83|4496.43|4497.08|4496.68|4496.83|4496.43|177
1631293320000|2021-09-10 17:02:00|4497.08|4496.68|4496.83|4496.43|4497.08|4496.68|4496.83|4496.43|96
1631293330000|2021-09-10 17:02:10|4496.58|4496.18|4496.83|4496.43|4496.83|4496.43|4496.58|4496.18|96
1631293340000|2021-09-10 17:02:20|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|4496.83|4496.43|51
1631293350000|2021-09-10 17:02:30|4497.33|4496.93|4497.33|4496.93|4497.33|4496.93|4497.33|4496.93|133
1631293360000|2021-09-10 17:02:40|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|55
1631293370000|2021-09-10 17:02:50|4497.33|4496.93|4497.33|4496.93|4497.33|4496.93|4497.33|4496.93|47
1631293380000|2021-09-10 17:03:00|4497.58|4497.18|4497.58|4497.18|4497.7|4497.3|4497.58|4497.18|278
1631293390000|2021-09-10 17:03:10|4497.33|4496.93|4497.33|4496.93|4497.33|4496.93|4497.33|4496.93|140
1631293400000|2021-09-10 17:03:20|4497.58|4497.18|4497.33|4496.93|4497.58|4497.18|4497.33|4496.93|234
1631293410000|2021-09-10 17:03:30|4497.58|4497.18|4497.58|4497.18|4497.58|4497.18|4497.58|4497.18|120
1631293420000|2021-09-10 17:03:40|4497.33|4496.93|4497.33|4496.93|4497.58|4497.18|4497.33|4496.93|159
1631293430000|2021-09-10 17:03:50|||||||||40
1631293440000|2021-09-10 17:04:00|4497.58|4497.18|4497.08|4496.68|4497.58|4497.18|4497.08|4496.68|110
1631293450000|2021-09-10 17:04:10|||||||||109
1631293460000|2021-09-10 17:04:20|4497.33|4496.93|4497.33|4496.93|4497.58|4497.18|4497.33|4496.93|98
1631293470000|2021-09-10 17:04:30|4497.58|4497.18|4497.33|4496.93|4497.58|4497.18|4497.33|4496.93|61
1631293480000|2021-09-10 17:04:40|4497.08|4496.68|4497.33|4496.93|4497.33|4496.93|4497.08|4496.68|83
1631293490000|2021-09-10 17:04:50|4497.58|4497.18|4497.58|4497.18|4497.58|4497.18|4497.33|4496.93|150
1631293500000|2021-09-10 17:05:00|4497.45|4497.05|4497.33|4496.93|4497.58|4497.18|4497.33|4496.93|175
1631293510000|2021-09-10 17:05:10|4497.08|4496.68|4497.08|4496.68|4497.33|4496.93|4497.08|4496.68|134
1631293520000|2021-09-10 17:05:20|4497.33|4496.93|4497.08|4496.68|4497.33|4496.93|4497.08|4496.68|728
1631293530000|2021-09-10 17:05:30|||||||||344
1631293540000|2021-09-10 17:05:40|||||||||175
1631293550000|2021-09-10 17:05:50|4496.83|4496.43|4496.83|4496.43|4496.83|4496.43|4496.83|4496.43|153
1631293560000|2021-09-10 17:06:00|||||||||122
1631293570000|2021-09-10 17:06:10|||||||||160
1631293580000|2021-09-10 17:06:20|4496.95|4496.55|4497.33|4496.93|4497.33|4496.93|4496.83|4496.43|248
1631293590000|2021-09-10 17:06:30|||||||||55
1631293600000|2021-09-10 17:06:40|4497.08|4496.68|4496.83|4496.43|4497.33|4496.93|4496.83|4496.43|4342
1631293610000|2021-09-10 17:06:50|4496.58|4496.18|4496.58|4496.18|4496.58|4496.18|4496.33|4495.93|1356
1631293620000|2021-09-10 17:07:00|4496.33|4495.93|4495.58|4495.18|4496.33|4495.93|4495.33|4494.93|439
1631293630000|2021-09-10 17:07:10|4495.33|4494.93|4495.83|4495.43|4495.83|4495.43|4495.33|4494.93|250
1631293640000|2021-09-10 17:07:20|4495.58|4495.18|4495.83|4495.43|4496.08|4495.68|4495.58|4495.18|182
1631293650000|2021-09-10 17:07:30|4496.08|4495.68|4495.83|4495.43|4496.08|4495.68|4495.83|4495.43|227
1631293660000|2021-09-10 17:07:40|4495.58|4495.18|4495.58|4495.18|4495.58|4495.18|4495.58|4495.18|231
1631293670000|2021-09-10 17:07:50|||||||||360
1631293680000|2021-09-10 17:08:00|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|234
1631293690000|2021-09-10 17:08:10|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|444
1631293700000|2021-09-10 17:08:20|4494.83|4494.43|4494.58|4494.18|4494.83|4494.43|4494.58|4494.18|351
1631293710000|2021-09-10 17:08:30|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|399
1631293720000|2021-09-10 17:08:40|4494.45|4494.05|4494.58|4494.18|4494.58|4494.18|4494.33|4493.93|245
1631293730000|2021-09-10 17:08:50|||||||||26
1631293740000|2021-09-10 17:09:00|4494.83|4494.43|4494.83|4494.43|4494.83|4494.43|4494.58|4494.18|515
1631293750000|2021-09-10 17:09:10|4495.08|4494.68|4494.83|4494.43|4495.08|4494.68|4494.83|4494.43|188
1631293760000|2021-09-10 17:09:20|4494.58|4494.18|4494.58|4494.18|4494.58|4494.18|4494.58|4494.18|59
1631293770000|2021-09-10 17:09:30|4494.83|4494.43|4494.83|4494.43|4494.83|4494.43|4494.58|4494.18|1249
1631293780000|2021-09-10 17:09:40|4495.08|4494.68|4494.83|4494.43|4495.08|4494.68|4494.83|4494.43|235
1631293790000|2021-09-10 17:09:50|||||||||59
1631293800000|2021-09-10 17:10:00|4495.08|4494.68|4495.08|4494.68|4495.33|4494.93|4494.83|4494.43|306
1631293810000|2021-09-10 17:10:10|4494.83|4494.43|4495.33|4494.93|4495.33|4494.93|4494.83|4494.43|136
1631293820000|2021-09-10 17:10:20|4495.58|4495.18|4495.58|4495.18|4495.83|4495.43|4495.58|4495.18|286
1631293830000|2021-09-10 17:10:30|||||||||61
1631293840000|2021-09-10 17:10:40|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|112
1631293850000|2021-09-10 17:10:50|4495.08|4494.68|4495.08|4494.68|4495.33|4494.93|4495.08|4494.68|330
1631293860000|2021-09-10 17:11:00|4495.33|4494.93|4495.33|4494.93|4495.58|4495.18|4495.08|4494.68|138
1631293870000|2021-09-10 17:11:10|4495.58|4495.18|4495.83|4495.43|4495.83|4495.43|4495.33|4494.93|102
1631293880000|2021-09-10 17:11:20|4495.58|4495.18|4495.58|4495.18|4495.83|4495.43|4495.58|4495.18|267
1631293890000|2021-09-10 17:11:30|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|213
1631293900000|2021-09-10 17:11:40|4495.45|4495.05|4495.33|4494.93|4495.58|4495.18|4495.33|4494.93|64
1631293910000|2021-09-10 17:11:50|||||||||34
1631293920000|2021-09-10 17:12:00|4495.45|4495.05|4495.33|4494.93|4495.45|4495.05|4495.08|4494.68|192
1631293930000|2021-09-10 17:12:10|4495.08|4494.68|4494.83|4494.43|4495.33|4494.93|4494.83|4494.43|227
1631293940000|2021-09-10 17:12:20|4494.58|4494.18|4494.58|4494.18|4494.7|4494.3|4494.58|4494.18|101
1631293950000|2021-09-10 17:12:30|4494.83|4494.43|4494.83|4494.43|4494.83|4494.43|4494.83|4494.43|264
1631293960000|2021-09-10 17:12:40|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|4494.83|4494.43|246
1631293970000|2021-09-10 17:12:50|4495.33|4494.93|4495.33|4494.93|4495.58|4495.18|4495.33|4494.93|205
1631293980000|2021-09-10 17:13:00|4495.58|4495.18|4495.83|4495.43|4495.83|4495.43|4495.58|4495.18|237
1631293990000|2021-09-10 17:13:10|4496.08|4495.68|4495.83|4495.43|4496.08|4495.68|4495.83|4495.43|204
1631294000000|2021-09-10 17:13:20|4496.08|4495.68|4496.33|4495.93|4496.33|4495.93|4496.08|4495.68|203
1631294010000|2021-09-10 17:13:30|4496.58|4496.18|4496.58|4496.18|4496.58|4496.18|4496.33|4495.93|115
1631294020000|2021-09-10 17:13:40|4496.83|4496.43|4496.83|4496.43|4497.08|4496.68|4496.58|4496.18|561
1631294030000|2021-09-10 17:13:50|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|4496.83|4496.43|263
1631294040000|2021-09-10 17:14:00|4497.33|4496.93|4498.08|4497.68|4498.08|4497.68|4497.33|4496.93|919
1631294050000|2021-09-10 17:14:10|4497.83|4497.43|4498.58|4498.18|4498.58|4498.18|4497.83|4497.43|648
1631294060000|2021-09-10 17:14:20|4498.33|4497.93|4498.33|4497.93|4498.58|4498.18|4498.33|4497.93|708
1631294070000|2021-09-10 17:14:30|||||||||56
1631294080000|2021-09-10 17:14:40|4498.08|4497.68|4498.08|4497.68|4498.08|4497.68|4498.08|4497.68|121
1631294090000|2021-09-10 17:14:50|4498.33|4497.93|4498.08|4497.68|4498.33|4497.93|4498.08|4497.68|156
1631294100000|2021-09-10 17:15:00|4498.33|4497.93|4498.33|4497.93|4498.33|4497.93|4498.08|4497.68|191
1631294110000|2021-09-10 17:15:10|4498.2|4497.8|4498.08|4497.68|4498.33|4497.93|4498.08|4497.68|138
1631294120000|2021-09-10 17:15:20|||||||||113
1631294130000|2021-09-10 17:15:30|4497.83|4497.43|4497.58|4497.18|4497.83|4497.43|4497.33|4496.93|243
1631294140000|2021-09-10 17:15:40|4497.33|4496.93|4497.08|4496.68|4497.33|4496.93|4497.08|4496.68|141
1631294150000|2021-09-10 17:15:50|4496.83|4496.43|4497.08|4496.68|4497.08|4496.68|4496.83|4496.43|141
1631294160000|2021-09-10 17:16:00|4496.83|4496.43|4496.83|4496.43|4497.08|4496.68|4496.83|4496.43|172
1631294170000|2021-09-10 17:16:10|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|117
1631294180000|2021-09-10 17:16:20|4497.33|4496.93|4497.08|4496.68|4497.33|4496.93|4497.08|4496.68|194
1631294190000|2021-09-10 17:16:30|4497.33|4496.93|4497.33|4496.93|4497.33|4496.93|4497.08|4496.68|425
1631294200000|2021-09-10 17:16:40|4497.08|4496.68|4496.83|4496.43|4497.2|4496.8|4496.83|4496.43|805
1631294210000|2021-09-10 17:16:50|4496.58|4496.18|4496.83|4496.43|4496.83|4496.43|4496.58|4496.18|150
1631294220000|2021-09-10 17:17:00|||||||||101
1631294230000|2021-09-10 17:17:10|4497.08|4496.68|4496.83|4496.43|4497.08|4496.68|4496.83|4496.43|112
1631294240000|2021-09-10 17:17:20|4497.08|4496.68|4497.08|4496.68|4497.08|4496.68|4496.83|4496.43|103
1631294250000|2021-09-10 17:17:30|4496.83|4496.43|4497.08|4496.68|4497.08|4496.68|4496.83|4496.43|109
1631294260000|2021-09-10 17:17:40|4496.83|4496.43|4496.83|4496.43|4497.08|4496.68|4496.83|4496.43|70
1631294270000|2021-09-10 17:17:50|4497.08|4496.68|4496.83|4496.43|4497.08|4496.68|4496.83|4496.43|46
1631294280000|2021-09-10 17:18:00|4496.58|4496.18|4496.83|4496.43|4496.83|4496.43|4496.58|4496.18|63
1631294290000|2021-09-10 17:18:10|4497.08|4496.68|4497.08|4496.68|4497.33|4496.93|4497.08|4496.68|82
1631294300000|2021-09-10 17:18:20|4497.2|4496.8|4497.08|4496.68|4497.2|4496.8|4497.08|4496.68|95
1631294310000|2021-09-10 17:18:30|4497.2|4496.8|4497.08|4496.68|4497.33|4496.93|4497.08|4496.68|113
1631294320000|2021-09-10 17:18:40|4496.83|4496.43|4497.08|4496.68|4497.08|4496.68|4496.83|4496.43|41
1631294330000|2021-09-10 17:18:50|||||||||78
1631294340000|2021-09-10 17:19:00|4497.33|4496.93|4497.33|4496.93|4497.33|4496.93|4497.08|4496.68|48
1631294350000|2021-09-10 17:19:10|4497.08|4496.68|4497.08|4496.68|4497.2|4496.8|4497.08|4496.68|192
1631294360000|2021-09-10 17:19:20|4497.33|4496.93|4497.08|4496.68|4497.33|4496.93|4497.08|4496.68|90
1631294370000|2021-09-10 17:19:30|4497.33|4496.93|4497.08|4496.68|4497.33|4496.93|4497.08|4496.68|84
1631294380000|2021-09-10 17:19:40|4497.33|4496.93|4497.08|4496.68|4497.33|4496.93|4497.08|4496.68|142
1631294390000|2021-09-10 17:19:50|4497.33|4496.93|4497.33|4496.93|4497.33|4496.93|4497.08|4496.68|89
1631294400000|2021-09-10 17:20:00|4497.08|4496.68|4497.08|4496.68|4497.33|4496.93|4497.08|4496.68|188
1631294410000|2021-09-10 17:20:10|4497.33|4496.93|4497.08|4496.68|4497.33|4496.93|4497.08|4496.68|77
1631294420000|2021-09-10 17:20:20|4497.33|4496.93|4497.33|4496.93|4497.33|4496.93|4497.08|4496.68|197
1631294430000|2021-09-10 17:20:30|||||||||35
1631294440000|2021-09-10 17:20:40|4497.08|4496.68|4497.08|4496.68|4497.33|4496.93|4497.08|4496.68|112
1631294450000|2021-09-10 17:20:50|4496.83|4496.43|4496.83|4496.43|4496.83|4496.43|4496.83|4496.43|112
1631294460000|2021-09-10 17:21:00|4497.08|4496.68|4496.83|4496.43|4497.08|4496.68|4496.83|4496.43|100
1631294470000|2021-09-10 17:21:10|4497.08|4496.68|4496.83|4496.43|4497.08|4496.68|4496.83|4496.43|196
1631294480000|2021-09-10 17:21:20|4496.7|4496.3|4496.58|4496.18|4496.7|4496.3|4496.58|4496.18|56
1631294490000|2021-09-10 17:21:30|4496.33|4495.93|4496.08|4495.68|4496.33|4495.93|4496.08|4495.68|297
1631294500000|2021-09-10 17:21:40|4495.83|4495.43|4495.58|4495.18|4496.08|4495.68|4495.58|4495.18|209
1631294510000|2021-09-10 17:21:50|4495.33|4494.93|4495.33|4494.93|4495.33|4494.93|4495.08|4494.68|219
1631294520000|2021-09-10 17:22:00|4495.08|4494.68|4495.08|4494.68|4495.33|4494.93|4495.08|4494.68|83
1631294530000|2021-09-10 17:22:10|4494.83|4494.43|4495.08|4494.68|4495.08|4494.68|4494.83|4494.43|87
1631294540000|2021-09-10 17:22:20|4494.83|4494.43|4493.58|4493.18|4494.83|4494.43|4493.58|4493.18|1030
1631294550000|2021-09-10 17:22:30|4493.33|4492.93|4493.33|4492.93|4493.58|4493.18|4493.33|4492.93|396
1631294560000|2021-09-10 17:22:40|4493.58|4493.18|4494.08|4493.68|4494.08|4493.68|4493.58|4493.18|424
1631294570000|2021-09-10 17:22:50|4493.83|4493.43|4494.08|4493.68|4494.08|4493.68|4493.83|4493.43|137
1631294580000|2021-09-10 17:23:00|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|4494.08|4493.68|362
1631294590000|2021-09-10 17:23:10|4494.58|4494.18|4494.33|4493.93|4494.58|4494.18|4494.33|4493.93|129
1631294600000|2021-09-10 17:23:20|4494.08|4493.68|4493.58|4493.18|4494.08|4493.68|4493.08|4492.68|257
1631294610000|2021-09-10 17:23:30|4493.33|4492.93|4493.58|4493.18|4493.58|4493.18|4493.33|4492.93|4901
1631294620000|2021-09-10 17:23:40|4493.33|4492.93|4493.33|4492.93|4493.33|4492.93|4493.08|4492.68|247
1631294630000|2021-09-10 17:23:50|4493.08|4492.68|4493.33|4492.93|4493.58|4493.18|4493.08|4492.68|141
1631294640000|2021-09-10 17:24:00|4493.58|4493.18|4493.58|4493.18|4493.58|4493.18|4493.33|4492.93|61
1631294650000|2021-09-10 17:24:10|4493.83|4493.43|4493.08|4492.68|4493.83|4493.43|4493.08|4492.68|257
1631294660000|2021-09-10 17:24:20|4493.33|4492.93|4493.58|4493.18|4493.58|4493.18|4493.33|4492.93|216
1631294670000|2021-09-10 17:24:30|4493.83|4493.43|4493.83|4493.43|4493.83|4493.43|4493.83|4493.43|222
1631294680000|2021-09-10 17:24:40|4493.58|4493.18|4493.83|4493.43|4493.83|4493.43|4493.58|4493.18|81
1631294690000|2021-09-10 17:24:50|4493.95|4493.55|4493.83|4493.43|4494.08|4493.68|4493.83|4493.43|189
1631294700000|2021-09-10 17:25:00|4493.58|4493.18|4493.83|4493.43|4494.08|4493.68|4493.58|4493.18|113
1631294710000|2021-09-10 17:25:10|4493.95|4493.55|4494.08|4493.68|4494.08|4493.68|4493.83|4493.43|68
1631294720000|2021-09-10 17:25:20|4493.83|4493.43|4493.83|4493.43|4493.83|4493.43|4493.58|4493.18|134
1631294730000|2021-09-10 17:25:30|4493.7|4493.3|4493.33|4492.93|4493.83|4493.43|4493.08|4492.68|110
1631294740000|2021-09-10 17:25:40|4493.58|4493.18|4493.83|4493.43|4493.83|4493.43|4493.58|4493.18|3447
1631294750000|2021-09-10 17:25:50|4493.58|4493.18|4493.83|4493.43|4493.83|4493.43|4493.33|4492.93|118
1631294760000|2021-09-10 17:26:00|4493.95|4493.55|4494.08|4493.68|4494.08|4493.68|4493.83|4493.43|110
1631294770000|2021-09-10 17:26:10|4493.83|4493.43|4493.58|4493.18|4493.83|4493.43|4493.58|4493.18|72
1631294780000|2021-09-10 17:26:20|4493.7|4493.3|4493.33|4492.93|4493.7|4493.3|4493.33|4492.93|139
1631294790000|2021-09-10 17:26:30|4493.58|4493.18|4493.83|4493.43|4493.83|4493.43|4493.33|4492.93|60
1631294800000|2021-09-10 17:26:40|4493.58|4493.18|4493.83|4493.43|4493.83|4493.43|4493.33|4492.93|575
1631294810000|2021-09-10 17:26:50|4493.58|4493.18|4493.45|4493.05|4493.83|4493.43|4493.33|4492.93|102
1631294820000|2021-09-10 17:27:00|4493.58|4493.18|4493.7|4493.3|4493.83|4493.43|4493.33|4492.93|99
1631294830000|2021-09-10 17:27:10|4493.83|4493.43|4493.83|4493.43|4493.83|4493.43|4493.58|4493.18|63
1631294840000|2021-09-10 17:27:20|4493.58|4493.18|4493.83|4493.43|4493.83|4493.43|4493.58|4493.18|118
1631294850000|2021-09-10 17:27:30|4493.58|4493.18|4493.58|4493.18|4493.83|4493.43|4493.58|4493.18|96
1631294860000|2021-09-10 17:27:40|4493.33|4492.93|4493.33|4492.93|4493.33|4492.93|4493.33|4492.93|93
1631294870000|2021-09-10 17:27:50|4493.08|4492.68|4493.33|4492.93|4493.33|4492.93|4493.08|4492.68|176
1631294880000|2021-09-10 17:28:00|4493.2|4492.8|4493.2|4492.8|4493.2|4492.8|4493.2|4492.8|273
1631294890000|2021-09-10 17:28:10|4493.33|4492.93|4493.08|4492.68|4493.33|4492.93|4493.08|4492.68|37
1631294900000|2021-09-10 17:28:20|4492.83|4492.43|4493.08|4492.68|4493.08|4492.68|4492.83|4492.43|69
1631294910000|2021-09-10 17:28:30|4492.83|4492.43|4493.08|4492.68|4493.08|4492.68|4492.83|4492.43|115
1631294920000|2021-09-10 17:28:40|4492.83|4492.43|4492.83|4492.43|4493.08|4492.68|4492.83|4492.43|93
1631294930000|2021-09-10 17:28:50|4492.7|4492.3|4492.83|4492.43|4492.83|4492.43|4492.7|4492.3|203
1631294940000|2021-09-10 17:29:00|4492.7|4492.3|4492.58|4492.18|4492.83|4492.43|4492.45|4492.05|569
1631294950000|2021-09-10 17:29:10|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|448
1631294960000|2021-09-10 17:29:20|4492.58|4492.18|4492.83|4492.43|4492.83|4492.43|4492.58|4492.18|321
1631294970000|2021-09-10 17:29:30|4493.08|4492.68|4492.83|4492.43|4493.08|4492.68|4492.83|4492.43|208
1631294980000|2021-09-10 17:29:40|4493.08|4492.68|4492.83|4492.43|4493.08|4492.68|4492.83|4492.43|49
1631294990000|2021-09-10 17:29:50|4492.58|4492.18|4492.83|4492.43|4492.83|4492.43|4492.58|4492.18|179
1631295000000|2021-09-10 17:30:00|4492.7|4492.3|4492.58|4492.18|4492.83|4492.43|4492.58|4492.18|182
1631295010000|2021-09-10 17:30:10|4492.83|4492.43|4493.08|4492.68|4493.08|4492.68|4492.58|4492.18|100
1631295020000|2021-09-10 17:30:20|4493.33|4492.93|4493.08|4492.68|4493.33|4492.93|4493.08|4492.68|194
1631295030000|2021-09-10 17:30:30|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|138
1631295040000|2021-09-10 17:30:40|4493.08|4492.68|4493.08|4492.68|4493.08|4492.68|4492.95|4492.55|156
1631295050000|2021-09-10 17:30:50|4493.33|4492.93|4493.58|4493.18|4493.58|4493.18|4493.33|4492.93|106
1631295060000|2021-09-10 17:31:00|4493.83|4493.43|4493.58|4493.18|4493.83|4493.43|4493.58|4493.18|103
1631295070000|2021-09-10 17:31:10|4493.33|4492.93|4493.08|4492.68|4493.33|4492.93|4493.08|4492.68|458
1631295080000|2021-09-10 17:31:20|4493.2|4492.8|4493.33|4492.93|4493.33|4492.93|4493.08|4492.68|55
1631295090000|2021-09-10 17:31:30|4493.08|4492.68|4493.08|4492.68|4493.08|4492.68|4492.83|4492.43|205
1631295100000|2021-09-10 17:31:40|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|4492.83|4492.43|51
1631295110000|2021-09-10 17:31:50|4492.58|4492.18|4492.83|4492.43|4492.83|4492.43|4492.58|4492.18|102
1631295120000|2021-09-10 17:32:00|4493.08|4492.68|4493.08|4492.68|4493.33|4492.93|4493.08|4492.68|88
1631295130000|2021-09-10 17:32:10|4493.33|4492.93|4493.33|4492.93|4493.58|4493.18|4493.08|4492.68|151
1631295140000|2021-09-10 17:32:20|4493.58|4493.18|4493.58|4493.18|4493.58|4493.18|4493.58|4493.18|56
1631295150000|2021-09-10 17:32:30|4493.33|4492.93|4493.33|4492.93|4493.58|4493.18|4493.33|4492.93|165
1631295160000|2021-09-10 17:32:40|||||||||17
1631295170000|2021-09-10 17:32:50|4493.58|4493.18|4493.58|4493.18|4493.58|4493.18|4493.58|4493.18|143
1631295180000|2021-09-10 17:33:00|4493.33|4492.93|4493.58|4493.18|4493.83|4493.43|4493.33|4492.93|135
1631295190000|2021-09-10 17:33:10|4493.7|4493.3|4493.83|4493.43|4493.83|4493.43|4493.58|4493.18|137
1631295200000|2021-09-10 17:33:20|||||||||38
1631295210000|2021-09-10 17:33:30|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|368
1631295220000|2021-09-10 17:33:40|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|47
1631295230000|2021-09-10 17:33:50|4494.58|4494.18|4494.58|4494.18|4494.58|4494.18|4494.33|4493.93|320
1631295240000|2021-09-10 17:34:00|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|72
1631295250000|2021-09-10 17:34:10|4494.58|4494.18|4494.33|4493.93|4494.58|4494.18|4494.33|4493.93|111
1631295260000|2021-09-10 17:34:20|||||||||55
1631295270000|2021-09-10 17:34:30|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|325
1631295280000|2021-09-10 17:34:40|4494.33|4493.93|4494.08|4493.68|4494.33|4493.93|4494.08|4493.68|86
1631295290000|2021-09-10 17:34:50|||||||||55
1631295300000|2021-09-10 17:35:00|4494.33|4493.93|4494.58|4494.18|4494.58|4494.18|4494.08|4493.68|495
1631295310000|2021-09-10 17:35:10|||||||||215
1631295320000|2021-09-10 17:35:20|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|69
1631295330000|2021-09-10 17:35:30|4494.58|4494.18|4494.83|4494.43|4494.83|4494.43|4494.58|4494.18|201
1631295340000|2021-09-10 17:35:40|4494.58|4494.18|4494.33|4493.93|4494.58|4494.18|4494.08|4493.68|212
1631295350000|2021-09-10 17:35:50|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|4494.08|4493.68|54
1631295360000|2021-09-10 17:36:00|4494.2|4493.8|4494.33|4493.93|4494.33|4493.93|4494.2|4493.8|123
1631295370000|2021-09-10 17:36:10|||||||||155
1631295380000|2021-09-10 17:36:20|4494.08|4493.68|4494.58|4494.18|4494.58|4494.18|4494.08|4493.68|174
1631295390000|2021-09-10 17:36:30|4494.83|4494.43|4494.7|4494.3|4494.83|4494.43|4494.58|4494.18|206
1631295400000|2021-09-10 17:36:40|4494.83|4494.43|4494.83|4494.43|4494.83|4494.43|4494.83|4494.43|173
1631295410000|2021-09-10 17:36:50|4495.08|4494.68|4495.08|4494.68|4495.08|4494.68|4494.83|4494.43|210
1631295420000|2021-09-10 17:37:00|4494.83|4494.43|4495.58|4495.18|4495.58|4495.18|4494.83|4494.43|205
1631295430000|2021-09-10 17:37:10|4495.33|4494.93|4495.83|4495.43|4495.83|4495.43|4495.33|4494.93|160
1631295440000|2021-09-10 17:37:20|4496.08|4495.68|4495.83|4495.43|4496.08|4495.68|4495.83|4495.43|199
1631295450000|2021-09-10 17:37:30|||||||||110
1631295460000|2021-09-10 17:37:40|4496.08|4495.68|4495.83|4495.43|4496.08|4495.68|4495.83|4495.43|123
1631295470000|2021-09-10 17:37:50|4495.58|4495.18|4495.83|4495.43|4495.83|4495.43|4495.58|4495.18|81
1631295480000|2021-09-10 17:38:00|||||||||67
1631295490000|2021-09-10 17:38:10|4495.95|4495.55|4496.08|4495.68|4496.33|4495.93|4495.95|4495.55|290
1631295500000|2021-09-10 17:38:20|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|159
1631295510000|2021-09-10 17:38:30|4496.08|4495.68|4496.08|4495.68|4496.33|4495.93|4496.08|4495.68|185
1631295520000|2021-09-10 17:38:40|4496.2|4495.8|4496.2|4495.8|4496.2|4495.8|4496.2|4495.8|86
1631295530000|2021-09-10 17:38:50|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|4496.08|4495.68|201
1631295540000|2021-09-10 17:39:00|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|341
1631295550000|2021-09-10 17:39:10|||||||||104
1631295560000|2021-09-10 17:39:20|4495.83|4495.43|4496.08|4495.68|4496.08|4495.68|4495.83|4495.43|169
1631295570000|2021-09-10 17:39:30|4496.33|4495.93|4496.33|4495.93|4496.33|4495.93|4496.08|4495.68|222
1631295580000|2021-09-10 17:39:40|||||||||92
1631295590000|2021-09-10 17:39:50|||||||||94
1631295600000|2021-09-10 17:40:00|||||||||55
1631295610000|2021-09-10 17:40:10|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|4496.08|4495.68|94
1631295620000|2021-09-10 17:40:20|4495.83|4495.43|4496.08|4495.68|4496.08|4495.68|4495.83|4495.43|233
1631295630000|2021-09-10 17:40:30|4495.83|4495.43|4495.58|4495.18|4495.83|4495.43|4495.58|4495.18|299
1631295640000|2021-09-10 17:40:40|4495.33|4494.93|4495.58|4495.18|4495.58|4495.18|4495.33|4494.93|114
1631295650000|2021-09-10 17:40:50|4495.83|4495.43|4495.58|4495.18|4495.83|4495.43|4495.58|4495.18|293
1631295660000|2021-09-10 17:41:00|4495.33|4494.93|4495.08|4494.68|4495.33|4494.93|4495.08|4494.68|83
1631295670000|2021-09-10 17:41:10|4494.83|4494.43|4494.08|4493.68|4494.83|4494.43|4494.08|4493.68|324
1631295680000|2021-09-10 17:41:20|4494.33|4493.93|4494.08|4493.68|4494.33|4493.93|4494.08|4493.68|101
1631295690000|2021-09-10 17:41:30|||||||||64
1631295700000|2021-09-10 17:41:40|4493.83|4493.43|4494.33|4493.93|4494.33|4493.93|4493.83|4493.43|234
1631295710000|2021-09-10 17:41:50|4494.58|4494.18|4494.33|4493.93|4494.58|4494.18|4494.33|4493.93|204
1631295720000|2021-09-10 17:42:00|4494.45|4494.05|4494.33|4493.93|4494.45|4494.05|4494.33|4493.93|85
1631295730000|2021-09-10 17:42:10|4494.58|4494.18|4493.95|4493.55|4494.58|4494.18|4493.83|4493.43|297
1631295740000|2021-09-10 17:42:20|4493.83|4493.43|4494.08|4493.68|4494.08|4493.68|4493.83|4493.43|103
1631295750000|2021-09-10 17:42:30|4493.83|4493.43|4493.83|4493.43|4494.08|4493.68|4493.83|4493.43|62
1631295760000|2021-09-10 17:42:40|4494.08|4493.68|4493.83|4493.43|4494.08|4493.68|4493.83|4493.43|124
1631295770000|2021-09-10 17:42:50|4493.58|4493.18|4493.33|4492.93|4493.83|4493.43|4493.33|4492.93|246
1631295780000|2021-09-10 17:43:00|4493.08|4492.68|4493.33|4492.93|4493.33|4492.93|4493.08|4492.68|341
1631295790000|2021-09-10 17:43:10|4493.45|4493.05|4493.33|4492.93|4493.58|4493.18|4493.33|4492.93|125
1631295800000|2021-09-10 17:43:20|4493.08|4492.68|4493.08|4492.68|4493.33|4492.93|4493.08|4492.68|130
1631295810000|2021-09-10 17:43:30|4493.33|4492.93|4492.83|4492.43|4493.33|4492.93|4492.83|4492.43|199
1631295820000|2021-09-10 17:43:40|4493.08|4492.68|4492.83|4492.43|4493.08|4492.68|4492.83|4492.43|101
1631295830000|2021-09-10 17:43:50|4492.95|4492.55|4492.83|4492.43|4493.08|4492.68|4492.83|4492.43|196
1631295840000|2021-09-10 17:44:00|4493.08|4492.68|4493.33|4492.93|4493.33|4492.93|4493.08|4492.68|221
1631295850000|2021-09-10 17:44:10|4493.58|4493.18|4493.58|4493.18|4493.83|4493.43|4493.58|4493.18|131
1631295860000|2021-09-10 17:44:20|4493.33|4492.93|4493.58|4493.18|4493.58|4493.18|4493.33|4492.93|163
1631295870000|2021-09-10 17:44:30|4493.45|4493.05|4493.33|4492.93|4493.58|4493.18|4493.08|4492.68|252
1631295880000|2021-09-10 17:44:40|4493.08|4492.68|4493.08|4492.68|4493.33|4492.93|4493.08|4492.68|87
1631295890000|2021-09-10 17:44:50|4493.2|4492.8|4493.08|4492.68|4493.33|4492.93|4493.08|4492.68|421
1631295900000|2021-09-10 17:45:00|4492.83|4492.43|4492.58|4492.18|4492.83|4492.43|4492.58|4492.18|289
1631295910000|2021-09-10 17:45:10|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|217
1631295920000|2021-09-10 17:45:20|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.33|4491.93|1185
1631295930000|2021-09-10 17:45:30|4492.33|4491.93|4492.33|4491.93|4492.58|4492.18|4492.33|4491.93|164
1631295940000|2021-09-10 17:45:40|||||||||232
1631295950000|2021-09-10 17:45:50|4492.08|4491.68|4492.33|4491.93|4492.33|4491.93|4492.08|4491.68|122
1631295960000|2021-09-10 17:46:00|4492.58|4492.18|4492.58|4492.18|4492.83|4492.43|4492.33|4491.93|234
1631295970000|2021-09-10 17:46:10|4492.83|4492.43|4492.58|4492.18|4492.83|4492.43|4492.58|4492.18|283
1631295980000|2021-09-10 17:46:20|4492.33|4491.93|4492.08|4491.68|4492.33|4491.93|4492.08|4491.68|155
1631295990000|2021-09-10 17:46:30|||||||||92
1631296000000|2021-09-10 17:46:40|4492.33|4491.93|4492.08|4491.68|4492.33|4491.93|4492.08|4491.68|84
1631296010000|2021-09-10 17:46:50|||||||||57
1631296020000|2021-09-10 17:47:00|4492.2|4491.8|4492.08|4491.68|4492.33|4491.93|4492.08|4491.68|73
1631296030000|2021-09-10 17:47:10|4491.83|4491.43|4491.33|4490.93|4491.83|4491.43|4491.33|4490.93|547
1631296040000|2021-09-10 17:47:20|4491.08|4490.68|4491.33|4490.93|4491.33|4490.93|4491.08|4490.68|276
1631296050000|2021-09-10 17:47:30|4491.58|4491.18|4491.83|4491.43|4491.83|4491.43|4491.58|4491.18|209
1631296060000|2021-09-10 17:47:40|4492.08|4491.68|4491.83|4491.43|4492.08|4491.68|4491.83|4491.43|112
1631296070000|2021-09-10 17:47:50|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|4491.33|4490.93|80
1631296080000|2021-09-10 17:48:00|4491.33|4490.93|4491.33|4490.93|4491.58|4491.18|4491.08|4490.68|350
1631296090000|2021-09-10 17:48:10|||||||||124
1631296100000|2021-09-10 17:48:20|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|4491.33|4490.93|206
1631296110000|2021-09-10 17:48:30|4491.33|4490.93|4491.58|4491.18|4491.58|4491.18|4491.33|4490.93|114
1631296120000|2021-09-10 17:48:40|||||||||98
1631296130000|2021-09-10 17:48:50|4491.83|4491.43|4491.58|4491.18|4491.83|4491.43|4491.58|4491.18|216
1631296140000|2021-09-10 17:49:00|4491.33|4490.93|4491.33|4490.93|4491.45|4491.05|4491.33|4490.93|705
1631296150000|2021-09-10 17:49:10|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|4491.58|4491.18|93
1631296160000|2021-09-10 17:49:20|4491.33|4490.93|4491.33|4490.93|4491.58|4491.18|4491.33|4490.93|280
1631296170000|2021-09-10 17:49:30|4490.83|4490.43|4491.08|4490.68|4491.08|4490.68|4490.83|4490.43|1779
1631296180000|2021-09-10 17:49:40|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|5186
1631296190000|2021-09-10 17:49:50|4490.58|4490.18|4490.58|4490.18|4490.83|4490.43|4490.58|4490.18|772
1631296200000|2021-09-10 17:50:00|4490.83|4490.43|4490.58|4490.18|4490.83|4490.43|4490.58|4490.18|621
1631296210000|2021-09-10 17:50:10|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|76
1631296220000|2021-09-10 17:50:20|4490.58|4490.18|4490.33|4489.93|4490.58|4490.18|4490.33|4489.93|255
1631296230000|2021-09-10 17:50:30|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|4490.33|4489.93|108
1631296240000|2021-09-10 17:50:40|4490.33|4489.93|4490.33|4489.93|4490.33|4489.93|4490.33|4489.93|50
1631296250000|2021-09-10 17:50:50|4490.58|4490.18|4490.33|4489.93|4490.58|4490.18|4490.33|4489.93|324
1631296260000|2021-09-10 17:51:00|4490.58|4490.18|4490.83|4490.43|4490.83|4490.43|4490.58|4490.18|144
1631296270000|2021-09-10 17:51:10|4490.58|4490.18|4490.33|4489.93|4490.58|4490.18|4490.33|4489.93|123
1631296280000|2021-09-10 17:51:20|4490.58|4490.18|4490.33|4489.93|4490.58|4490.18|4490.33|4489.93|83
1631296290000|2021-09-10 17:51:30|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|4490.33|4489.93|89
1631296300000|2021-09-10 17:51:40|4490.08|4489.68|4490.33|4489.93|4490.33|4489.93|4490.08|4489.68|432
1631296310000|2021-09-10 17:51:50|4490.08|4489.68|4490.08|4489.68|4490.08|4489.68|4490.08|4489.68|134
1631296320000|2021-09-10 17:52:00|4489.83|4489.43|4489.83|4489.43|4490.08|4489.68|4489.83|4489.43|226
1631296330000|2021-09-10 17:52:10|4490.08|4489.68|4490.33|4489.93|4490.33|4489.93|4489.83|4489.43|192
1631296340000|2021-09-10 17:52:20|4490.08|4489.68|4490.08|4489.68|4490.08|4489.68|4490.08|4489.68|95
1631296350000|2021-09-10 17:52:30|4490.33|4489.93|4490.08|4489.68|4490.33|4489.93|4490.08|4489.68|468
1631296360000|2021-09-10 17:52:40|4490.33|4489.93|4490.33|4489.93|4490.33|4489.93|4490.08|4489.68|83
1631296370000|2021-09-10 17:52:50|4490.58|4490.18|4490.58|4490.18|4490.83|4490.43|4490.58|4490.18|263
1631296380000|2021-09-10 17:53:00|4490.33|4489.93|4490.58|4490.18|4490.58|4490.18|4490.33|4489.93|229
1631296390000|2021-09-10 17:53:10|4490.33|4489.93|4490.33|4489.93|4490.58|4490.18|4490.33|4489.93|67
1631296400000|2021-09-10 17:53:20|4490.58|4490.18|4490.08|4489.68|4490.58|4490.18|4490.08|4489.68|364
1631296410000|2021-09-10 17:53:30|4489.83|4489.43|4490.33|4489.93|4490.58|4490.18|4489.83|4489.43|162
1631296420000|2021-09-10 17:53:40|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|462
1631296430000|2021-09-10 17:53:50|4490.33|4489.93|4490.33|4489.93|4490.58|4490.18|4490.33|4489.93|123
1631296440000|2021-09-10 17:54:00|4490.08|4489.68|4490.08|4489.68|4490.08|4489.68|4490.08|4489.68|1026
1631296450000|2021-09-10 17:54:10|4489.83|4489.43|4489.83|4489.43|4490.08|4489.68|4489.83|4489.43|59
1631296460000|2021-09-10 17:54:20|4489.58|4489.18|4489.58|4489.18|4489.58|4489.18|4489.58|4489.18|545
1631296470000|2021-09-10 17:54:30|4489.33|4488.93|4489.58|4489.18|4489.58|4489.18|4489.33|4488.93|322
1631296480000|2021-09-10 17:54:40|||||||||107
1631296490000|2021-09-10 17:54:50|4489.33|4488.93|4489.33|4488.93|4489.58|4489.18|4489.33|4488.93|142
1631296500000|2021-09-10 17:55:00|4489.58|4489.18|4489.58|4489.18|4489.58|4489.18|4489.33|4488.93|59
1631296510000|2021-09-10 17:55:10|4489.33|4488.93|4489.33|4488.93|4489.33|4488.93|4489.33|4488.93|607
1631296520000|2021-09-10 17:55:20|4489.58|4489.18|4489.58|4489.18|4489.58|4489.18|4489.58|4489.18|92
1631296530000|2021-09-10 17:55:30|4489.33|4488.93|4489.58|4489.18|4489.58|4489.18|4489.33|4488.93|137
1631296540000|2021-09-10 17:55:40|4489.33|4488.93|4489.33|4488.93|4489.58|4489.18|4489.33|4488.93|239
1631296550000|2021-09-10 17:55:50|||||||||437
1631296560000|2021-09-10 17:56:00|4489.45|4489.05|4489.58|4489.18|4489.58|4489.18|4489.45|4489.05|661
1631296570000|2021-09-10 17:56:10|4489.33|4488.93|4489.58|4489.18|4489.58|4489.18|4489.33|4488.93|583
1631296580000|2021-09-10 17:56:20|4489.83|4489.43|4489.83|4489.43|4489.83|4489.43|4489.58|4489.18|355
1631296590000|2021-09-10 17:56:30|||||||||176
1631296600000|2021-09-10 17:56:40|4489.58|4489.18|4489.58|4489.18|4489.58|4489.18|4489.58|4489.18|321
1631296610000|2021-09-10 17:56:50|4489.83|4489.43|4489.58|4489.18|4489.83|4489.43|4489.58|4489.18|300
1631296620000|2021-09-10 17:57:00|||||||||48
1631296630000|2021-09-10 17:57:10|||||||||51
1631296640000|2021-09-10 17:57:20|||||||||33
1631296650000|2021-09-10 17:57:30|4489.33|4488.93|4489.33|4488.93|4489.33|4488.93|4489.33|4488.93|162
1631296660000|2021-09-10 17:57:40|4489.58|4489.18|4489.33|4488.93|4489.58|4489.18|4489.33|4488.93|404
1631296670000|2021-09-10 17:57:50|4489.58|4489.18|4489.83|4489.43|4489.83|4489.43|4489.33|4488.93|185
1631296680000|2021-09-10 17:58:00|4489.58|4489.18|4490.08|4489.68|4490.08|4489.68|4489.58|4489.18|314
1631296690000|2021-09-10 17:58:10|4490.33|4489.93|4490.33|4489.93|4490.33|4489.93|4490.33|4489.93|89
1631296700000|2021-09-10 17:58:20|||||||||339
1631296710000|2021-09-10 17:58:30|4490.58|4490.18|4490.33|4489.93|4490.58|4490.18|4490.33|4489.93|142
1631296720000|2021-09-10 17:58:40|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|77
1631296730000|2021-09-10 17:58:50|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|560
1631296740000|2021-09-10 17:59:00|4490.58|4490.18|4490.58|4490.18|4490.83|4490.43|4490.58|4490.18|131
1631296750000|2021-09-10 17:59:10|||||||||68
1631296760000|2021-09-10 17:59:20|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|77
1631296770000|2021-09-10 17:59:30|4491.08|4490.68|4490.83|4490.43|4491.08|4490.68|4490.83|4490.43|115
1631296780000|2021-09-10 17:59:40|4491.08|4490.68|4490.83|4490.43|4491.08|4490.68|4490.83|4490.43|161
1631296790000|2021-09-10 17:59:50|4490.95|4490.55|4491.33|4490.93|4491.33|4490.93|4490.95|4490.55|391
1631296800000|2021-09-10 18:00:00|4491.08|4490.68|4491.33|4490.93|4491.33|4490.93|4490.83|4490.43|132
1631296810000|2021-09-10 18:00:10|4491.2|4490.8|4491.2|4490.8|4491.33|4490.93|4491.08|4490.68|93
1631296820000|2021-09-10 18:00:20|4491.33|4490.93|4491.58|4491.18|4491.58|4491.18|4491.08|4490.68|267
1631296830000|2021-09-10 18:00:30|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|171
1631296840000|2021-09-10 18:00:40|||||||||112
1631296850000|2021-09-10 18:00:50|4491.45|4491.05|4491.58|4491.18|4491.58|4491.18|4491.33|4490.93|131
1631296860000|2021-09-10 18:01:00|4491.83|4491.43|4492.08|4491.68|4492.08|4491.68|4491.58|4491.18|622
1631296870000|2021-09-10 18:01:10|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.08|4491.68|245
1631296880000|2021-09-10 18:01:20|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|178
1631296890000|2021-09-10 18:01:30|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|4492.33|4491.93|411
1631296900000|2021-09-10 18:01:40|||||||||40
1631296910000|2021-09-10 18:01:50|4492.08|4491.68|4492.08|4491.68|4492.33|4491.93|4492.08|4491.68|252
1631296920000|2021-09-10 18:02:00|||||||||451
1631296930000|2021-09-10 18:02:10|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|4491.83|4491.43|125
1631296940000|2021-09-10 18:02:20|4491.58|4491.18|4491.83|4491.43|4491.83|4491.43|4491.58|4491.18|106
1631296950000|2021-09-10 18:02:30|4491.7|4491.3|4491.83|4491.43|4491.83|4491.43|4491.58|4491.18|77
1631296960000|2021-09-10 18:02:40|||||||||29
1631296970000|2021-09-10 18:02:50|4491.58|4491.18|4491.58|4491.18|4491.83|4491.43|4491.58|4491.18|162
1631296980000|2021-09-10 18:03:00|4491.33|4490.93|4491.58|4491.18|4491.58|4491.18|4491.33|4490.93|196
1631296990000|2021-09-10 18:03:10|4491.45|4491.05|4491.33|4490.93|4491.58|4491.18|4491.33|4490.93|41
1631297000000|2021-09-10 18:03:20|4491.08|4490.68|4491.08|4490.68|4491.08|4490.68|4491.08|4490.68|110
1631297010000|2021-09-10 18:03:30|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|112
1631297020000|2021-09-10 18:03:40|4491.08|4490.68|4491.08|4490.68|4491.08|4490.68|4491.08|4490.68|188
1631297030000|2021-09-10 18:03:50|4490.83|4490.43|4490.58|4490.18|4490.83|4490.43|4490.58|4490.18|1281
1631297040000|2021-09-10 18:04:00|4490.83|4490.43|4490.83|4490.43|4491.33|4490.93|4490.83|4490.43|163
1631297050000|2021-09-10 18:04:10|||||||||225
1631297060000|2021-09-10 18:04:20|||||||||38
1631297070000|2021-09-10 18:04:30|4490.58|4490.18|4490.83|4490.43|4490.83|4490.43|4490.58|4490.18|447
1631297080000|2021-09-10 18:04:40|4491.08|4490.68|4491.08|4490.68|4491.08|4490.68|4490.83|4490.43|97
1631297090000|2021-09-10 18:04:50|4490.83|4490.43|4491.08|4490.68|4491.08|4490.68|4490.83|4490.43|138
1631297100000|2021-09-10 18:05:00|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|52
1631297110000|2021-09-10 18:05:10|4491.08|4490.68|4490.83|4490.43|4491.08|4490.68|4490.83|4490.43|171
1631297120000|2021-09-10 18:05:20|4490.95|4490.55|4490.83|4490.43|4491.08|4490.68|4490.83|4490.43|116
1631297130000|2021-09-10 18:05:30|4491.08|4490.68|4491.2|4490.8|4491.2|4490.8|4491.08|4490.68|72
1631297140000|2021-09-10 18:05:40|4491.33|4490.93|4491.58|4491.18|4491.58|4491.18|4491.33|4490.93|47
1631297150000|2021-09-10 18:05:50|4491.33|4490.93|4490.83|4490.43|4491.33|4490.93|4490.83|4490.43|110
1631297160000|2021-09-10 18:06:00|4490.58|4490.18|4490.33|4489.93|4490.83|4490.43|4490.33|4489.93|139
1631297170000|2021-09-10 18:06:10|4490.58|4490.18|4490.83|4490.43|4490.83|4490.43|4490.58|4490.18|118
1631297180000|2021-09-10 18:06:20|4491.08|4490.68|4491.08|4490.68|4491.08|4490.68|4491.08|4490.68|112
1631297190000|2021-09-10 18:06:30|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|105
1631297200000|2021-09-10 18:06:40|4491.08|4490.68|4491.08|4490.68|4491.08|4490.68|4490.83|4490.43|96
1631297210000|2021-09-10 18:06:50|4490.83|4490.43|4490.83|4490.43|4491.08|4490.68|4490.83|4490.43|279
1631297220000|2021-09-10 18:07:00|||||||||467
1631297230000|2021-09-10 18:07:10|4491.08|4490.68|4491.08|4490.68|4491.08|4490.68|4490.83|4490.43|1082
1631297240000|2021-09-10 18:07:20|4490.83|4490.43|4490.83|4490.43|4491.08|4490.68|4490.83|4490.43|92
1631297250000|2021-09-10 18:07:30|4490.58|4490.18|4490.58|4490.18|4490.83|4490.43|4490.58|4490.18|122
1631297260000|2021-09-10 18:07:40|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|135
1631297270000|2021-09-10 18:07:50|||||||||31
1631297280000|2021-09-10 18:08:00|4490.58|4490.18|4490.83|4490.43|4490.83|4490.43|4490.58|4490.18|156
1631297290000|2021-09-10 18:08:10|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|61
1631297300000|2021-09-10 18:08:20|4490.83|4490.43|4490.58|4490.18|4490.83|4490.43|4490.58|4490.18|170
1631297310000|2021-09-10 18:08:30|4490.33|4489.93|4490.08|4489.68|4490.33|4489.93|4490.08|4489.68|68
1631297320000|2021-09-10 18:08:40|4489.83|4489.43|4489.83|4489.43|4489.83|4489.43|4489.58|4489.18|376
1631297330000|2021-09-10 18:08:50|4489.58|4489.18|4489.58|4489.18|4489.58|4489.18|4489.58|4489.18|208
1631297340000|2021-09-10 18:09:00|4489.83|4489.43|4489.83|4489.43|4489.83|4489.43|4489.58|4489.18|8374
1631297350000|2021-09-10 18:09:10|4490.08|4489.68|4490.08|4489.68|4490.08|4489.68|4489.83|4489.43|204
1631297360000|2021-09-10 18:09:20|4490.33|4489.93|4490.33|4489.93|4490.33|4489.93|4490.08|4489.68|167
1631297370000|2021-09-10 18:09:30|||||||||276
1631297380000|2021-09-10 18:09:40|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|4490.33|4489.93|71
1631297390000|2021-09-10 18:09:50|4490.33|4489.93|4490.33|4489.93|4490.58|4490.18|4490.33|4489.93|259
1631297400000|2021-09-10 18:10:00|4490.58|4490.18|4490.08|4489.68|4490.58|4490.18|4490.08|4489.68|71
1631297410000|2021-09-10 18:10:10|4490.33|4489.93|4490.58|4490.18|4490.58|4490.18|4490.33|4489.93|94
1631297420000|2021-09-10 18:10:20|4490.33|4489.93|4490.58|4490.18|4490.58|4490.18|4490.33|4489.93|269
1631297430000|2021-09-10 18:10:30|4490.83|4490.43|4491.08|4490.68|4491.08|4490.68|4490.58|4490.18|590
1631297440000|2021-09-10 18:10:40|4491.33|4490.93|4491.33|4490.93|4491.33|4490.93|4491.08|4490.68|446
1631297450000|2021-09-10 18:10:50|4491.08|4490.68|4490.83|4490.43|4491.08|4490.68|4490.83|4490.43|721
1631297460000|2021-09-10 18:11:00|4490.58|4490.18|4490.33|4489.93|4490.83|4490.43|4490.33|4489.93|146
1631297470000|2021-09-10 18:11:10|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|783
1631297480000|2021-09-10 18:11:20|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|4490.83|4490.43|73
1631297490000|2021-09-10 18:11:30|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|60
1631297500000|2021-09-10 18:11:40|4490.33|4489.93|4490.33|4489.93|4490.33|4489.93|4490.33|4489.93|205
1631297510000|2021-09-10 18:11:50|4490.58|4490.18|4490.83|4490.43|4490.83|4490.43|4490.58|4490.18|96
1631297520000|2021-09-10 18:12:00|4490.58|4490.18|4490.33|4489.93|4490.83|4490.43|4490.33|4489.93|72
1631297530000|2021-09-10 18:12:10|4490.45|4490.05|4490.08|4489.68|4490.45|4490.05|4490.08|4489.68|89
1631297540000|2021-09-10 18:12:20|4489.83|4489.43|4489.83|4489.43|4489.83|4489.43|4489.83|4489.43|119
1631297550000|2021-09-10 18:12:30|4489.58|4489.18|4489.58|4489.18|4489.58|4489.18|4489.58|4489.18|291
1631297560000|2021-09-10 18:12:40|4489.83|4489.43|4489.58|4489.18|4489.83|4489.43|4489.45|4489.05|161
1631297570000|2021-09-10 18:12:50|4489.45|4489.05|4489.33|4488.93|4489.45|4489.05|4489.33|4488.93|1738
1631297580000|2021-09-10 18:13:00|4489.58|4489.18|4489.58|4489.18|4489.58|4489.18|4489.33|4488.93|122
1631297590000|2021-09-10 18:13:10|4489.83|4489.43|4489.58|4489.18|4489.83|4489.43|4489.33|4488.93|1374
1631297600000|2021-09-10 18:13:20|4489.33|4488.93|4489.58|4489.18|4489.58|4489.18|4489.33|4488.93|190
1631297610000|2021-09-10 18:13:30|4489.33|4488.93|4489.33|4488.93|4489.33|4488.93|4489.33|4488.93|209
1631297620000|2021-09-10 18:13:40|||||||||378
1631297630000|2021-09-10 18:13:50|||||||||64
1631297640000|2021-09-10 18:14:00|||||||||115
1631297650000|2021-09-10 18:14:10|4489.58|4489.18|4489.58|4489.18|4489.58|4489.18|4489.33|4488.93|463
1631297660000|2021-09-10 18:14:20|4489.33|4488.93|4489.58|4489.18|4489.58|4489.18|4489.33|4488.93|71
1631297670000|2021-09-10 18:14:30|4489.45|4489.05|4489.33|4488.93|4489.58|4489.18|4489.33|4488.93|171
1631297680000|2021-09-10 18:14:40|4489.58|4489.18|4489.08|4488.68|4489.58|4489.18|4489.08|4488.68|149
1631297690000|2021-09-10 18:14:50|4488.83|4488.43|4489.08|4488.68|4489.08|4488.68|4488.83|4488.43|252
1631297700000|2021-09-10 18:15:00|4488.83|4488.43|4489.08|4488.68|4489.08|4488.68|4488.83|4488.43|88
1631297710000|2021-09-10 18:15:10|4488.95|4488.55|4489.08|4488.68|4489.08|4488.68|4488.95|4488.55|183
1631297720000|2021-09-10 18:15:20|||||||||135
1631297730000|2021-09-10 18:15:30|4488.83|4488.43|4488.95|4488.55|4488.95|4488.55|4488.83|4488.43|61
1631297740000|2021-09-10 18:15:40|4489.08|4488.68|4488.83|4488.43|4489.08|4488.68|4488.83|4488.43|93
1631297750000|2021-09-10 18:15:50|4489.08|4488.68|4489.08|4488.68|4489.08|4488.68|4488.83|4488.43|296
1631297760000|2021-09-10 18:16:00|4489.33|4488.93|4489.33|4488.93|4489.33|4488.93|4489.33|4488.93|117
1631297770000|2021-09-10 18:16:10|4489.08|4488.68|4489.08|4488.68|4489.08|4488.68|4489.08|4488.68|81
1631297780000|2021-09-10 18:16:20|4488.83|4488.43|4488.83|4488.43|4488.83|4488.43|4488.83|4488.43|60
1631297790000|2021-09-10 18:16:30|4489.08|4488.68|4488.83|4488.43|4489.08|4488.68|4488.83|4488.43|103
1631297800000|2021-09-10 18:16:40|||||||||57
1631297810000|2021-09-10 18:16:50|4488.58|4488.18|4488.58|4488.18|4488.58|4488.18|4488.08|4487.68|729
1631297820000|2021-09-10 18:17:00|4488.33|4487.93|4488.58|4488.18|4488.58|4488.18|4488.33|4487.93|76
1631297830000|2021-09-10 18:17:10|4488.83|4488.43|4488.7|4488.3|4488.83|4488.43|4488.58|4488.18|101
1631297840000|2021-09-10 18:17:20|4488.83|4488.43|4488.58|4488.18|4488.83|4488.43|4488.58|4488.18|84
1631297850000|2021-09-10 18:17:30|4488.83|4488.43|4488.83|4488.43|4488.83|4488.43|4488.83|4488.43|88
1631297860000|2021-09-10 18:17:40|4488.58|4488.18|4488.58|4488.18|4488.95|4488.55|4488.58|4488.18|241
1631297870000|2021-09-10 18:17:50|4488.33|4487.93|4488.33|4487.93|4488.33|4487.93|4488.33|4487.93|95
1631297880000|2021-09-10 18:18:00|4488.08|4487.68|4487.83|4487.43|4488.08|4487.68|4487.83|4487.43|106
1631297890000|2021-09-10 18:18:10|4488.08|4487.68|4488.08|4487.68|4488.08|4487.68|4488.08|4487.68|390
1631297900000|2021-09-10 18:18:20|4487.83|4487.43|4487.83|4487.43|4488.08|4487.68|4487.83|4487.43|164
1631297910000|2021-09-10 18:18:30|||||||||75
1631297920000|2021-09-10 18:18:40|4487.58|4487.18|4487.33|4486.93|4487.83|4487.43|4487.33|4486.93|208
1631297930000|2021-09-10 18:18:50|4487.45|4487.05|4487.33|4486.93|4487.45|4487.05|4487.33|4486.93|239
1631297940000|2021-09-10 18:19:00|4487.45|4487.05|4487.58|4487.18|4487.58|4487.18|4487.33|4486.93|368
1631297950000|2021-09-10 18:19:10|4487.45|4487.05|4487.58|4487.18|4487.58|4487.18|4487.45|4487.05|59
1631297960000|2021-09-10 18:19:20|4487.33|4486.93|4487.33|4486.93|4487.58|4487.18|4487.08|4486.68|302
1631297970000|2021-09-10 18:19:30|4487.2|4486.8|4487.08|4486.68|4487.33|4486.93|4487.08|4486.68|459
1631297980000|2021-09-10 18:19:40|||||||||77
1631297990000|2021-09-10 18:19:50|4486.83|4486.43|4486.83|4486.43|4487.08|4486.68|4486.83|4486.43|147
1631298000000|2021-09-10 18:20:00|4486.33|4485.93|4486.58|4486.18|4486.58|4486.18|4486.33|4485.93|182
1631298010000|2021-09-10 18:20:10|4486.33|4485.93|4486.58|4486.18|4486.58|4486.18|4486.33|4485.93|127
1631298020000|2021-09-10 18:20:20|4486.33|4485.93|4486.58|4486.18|4486.58|4486.18|4486.33|4485.93|258
1631298030000|2021-09-10 18:20:30|||||||||73
1631298040000|2021-09-10 18:20:40|4486.33|4485.93|4486.58|4486.18|4486.58|4486.18|4486.33|4485.93|359
1631298050000|2021-09-10 18:20:50|4486.33|4485.93|4486.33|4485.93|4486.58|4486.18|4486.33|4485.93|187
1631298060000|2021-09-10 18:21:00|||||||||173
1631298070000|2021-09-10 18:21:10|4486.58|4486.18|4487.58|4487.18|4487.58|4487.18|4486.58|4486.18|555
1631298080000|2021-09-10 18:21:20|4487.33|4486.93|4487.58|4487.18|4487.58|4487.18|4487.33|4486.93|524
1631298090000|2021-09-10 18:21:30|4487.33|4486.93|4487.58|4487.18|4487.58|4487.18|4487.33|4486.93|283
1631298100000|2021-09-10 18:21:40|4487.33|4486.93|4487.58|4487.18|4487.58|4487.18|4487.33|4486.93|671
1631298110000|2021-09-10 18:21:50|4487.33|4486.93|4487.33|4486.93|4487.58|4487.18|4487.33|4486.93|147
1631298120000|2021-09-10 18:22:00|4487.58|4487.18|4487.58|4487.18|4487.58|4487.18|4487.58|4487.18|204
1631298130000|2021-09-10 18:22:10|4487.83|4487.43|4487.83|4487.43|4487.83|4487.43|4487.83|4487.43|304
1631298140000|2021-09-10 18:22:20|4487.95|4487.55|4487.58|4487.18|4488.08|4487.68|4487.58|4487.18|222
1631298150000|2021-09-10 18:22:30|4487.33|4486.93|4487.33|4486.93|4487.33|4486.93|4487.33|4486.93|164
1631298160000|2021-09-10 18:22:40|||||||||140
1631298170000|2021-09-10 18:22:50|4487.2|4486.8|4487.33|4486.93|4487.33|4486.93|4487.2|4486.8|143
1631298180000|2021-09-10 18:23:00|4487.58|4487.18|4487.58|4487.18|4487.58|4487.18|4487.58|4487.18|124
1631298190000|2021-09-10 18:23:10|4487.83|4487.43|4488.08|4487.68|4488.08|4487.68|4487.83|4487.43|221
1631298200000|2021-09-10 18:23:20|||||||||177
1631298210000|2021-09-10 18:23:30|4487.83|4487.43|4488.08|4487.68|4488.08|4487.68|4487.83|4487.43|532
1631298220000|2021-09-10 18:23:40|4487.83|4487.43|4488.08|4487.68|4488.08|4487.68|4487.83|4487.43|106
1631298230000|2021-09-10 18:23:50|4488.33|4487.93|4488.33|4487.93|4488.33|4487.93|4488.33|4487.93|248
1631298240000|2021-09-10 18:24:00|||||||||147
1631298250000|2021-09-10 18:24:10|4488.58|4488.18|4488.83|4488.43|4488.83|4488.43|4488.58|4488.18|282
1631298260000|2021-09-10 18:24:20|4488.58|4488.18|4488.83|4488.43|4488.83|4488.43|4488.58|4488.18|342
1631298270000|2021-09-10 18:24:30|4489.08|4488.68|4488.83|4488.43|4489.08|4488.68|4488.83|4488.43|204
1631298280000|2021-09-10 18:24:40|4488.58|4488.18|4488.83|4488.43|4488.83|4488.43|4488.58|4488.18|197
1631298290000|2021-09-10 18:24:50|4488.58|4488.18|4488.58|4488.18|4488.58|4488.18|4488.58|4488.18|382
1631298300000|2021-09-10 18:25:00|4488.83|4488.43|4488.83|4488.43|4488.83|4488.43|4488.58|4488.18|63
1631298310000|2021-09-10 18:25:10|4489.08|4488.68|4489.58|4489.18|4489.58|4489.18|4489.08|4488.68|394
1631298320000|2021-09-10 18:25:20|4489.33|4488.93|4489.58|4489.18|4489.58|4489.18|4489.08|4488.68|176
1631298330000|2021-09-10 18:25:30|4489.7|4489.3|4489.58|4489.18|4489.83|4489.43|4489.58|4489.18|93
1631298340000|2021-09-10 18:25:40|4489.33|4488.93|4489.33|4488.93|4489.33|4488.93|4489.33|4488.93|184
1631298350000|2021-09-10 18:25:50|4489.08|4488.68|4489.08|4488.68|4489.58|4489.18|4489.08|4488.68|229
1631298360000|2021-09-10 18:26:00|4489.33|4488.93|4488.58|4488.18|4489.33|4488.93|4488.58|4488.18|121
1631298370000|2021-09-10 18:26:10|4488.83|4488.43|4488.58|4488.18|4488.83|4488.43|4488.58|4488.18|49
1631298380000|2021-09-10 18:26:20|4488.83|4488.43|4488.58|4488.18|4488.83|4488.43|4488.58|4488.18|186
1631298390000|2021-09-10 18:26:30|4488.83|4488.43|4488.83|4488.43|4489.08|4488.68|4488.83|4488.43|54
1631298400000|2021-09-10 18:26:40|4488.58|4488.18|4488.33|4487.93|4488.58|4488.18|4488.33|4487.93|170
1631298410000|2021-09-10 18:26:50|||||||||710
1631298420000|2021-09-10 18:27:00|4488.08|4487.68|4488.33|4487.93|4488.33|4487.93|4487.95|4487.55|215
1631298430000|2021-09-10 18:27:10|4488.08|4487.68|4488.08|4487.68|4488.33|4487.93|4488.08|4487.68|114
1631298440000|2021-09-10 18:27:20|4487.83|4487.43|4487.83|4487.43|4487.83|4487.43|4487.83|4487.43|202
1631298450000|2021-09-10 18:27:30|||||||||1052
1631298460000|2021-09-10 18:27:40|4488.08|4487.68|4487.83|4487.43|4488.08|4487.68|4487.83|4487.43|98
1631298470000|2021-09-10 18:27:50|4487.58|4487.18|4487.58|4487.18|4487.58|4487.18|4487.58|4487.18|230
1631298480000|2021-09-10 18:28:00|4487.83|4487.43|4487.83|4487.43|4487.83|4487.43|4487.58|4487.18|75
1631298490000|2021-09-10 18:28:10|||||||||33
1631298500000|2021-09-10 18:28:20|4488.08|4487.68|4487.83|4487.43|4488.08|4487.68|4487.83|4487.43|118
1631298510000|2021-09-10 18:28:30|4487.58|4487.18|4487.58|4487.18|4487.58|4487.18|4487.58|4487.18|1052
1631298520000|2021-09-10 18:28:40|||||||||1730
1631298530000|2021-09-10 18:28:50|4487.33|4486.93|4487.33|4486.93|4487.33|4486.93|4487.33|4486.93|154
1631298540000|2021-09-10 18:29:00|4487.08|4486.68|4487.08|4486.68|4487.08|4486.68|4486.83|4486.43|478
1631298550000|2021-09-10 18:29:10|4486.83|4486.43|4486.33|4485.93|4486.83|4486.43|4486.33|4485.93|594
1631298560000|2021-09-10 18:29:20|4486.2|4485.8|4486.33|4485.93|4486.33|4485.93|4485.83|4485.43|376
1631298570000|2021-09-10 18:29:30|4486.08|4485.68|4485.83|4485.43|4486.08|4485.68|4485.83|4485.43|409
1631298580000|2021-09-10 18:29:40|4486.08|4485.68|4485.83|4485.43|4486.08|4485.68|4485.83|4485.43|105
1631298590000|2021-09-10 18:29:50|||||||||264
1631298600000|2021-09-10 18:30:00|4485.58|4485.18|4485.83|4485.43|4485.83|4485.43|4485.58|4485.18|331
1631298610000|2021-09-10 18:30:10|4485.58|4485.18|4486.08|4485.68|4486.08|4485.68|4485.58|4485.18|137
1631298620000|2021-09-10 18:30:20|||||||||177
1631298630000|2021-09-10 18:30:30|4485.83|4485.43|4486.08|4485.68|4486.08|4485.68|4485.83|4485.43|395
1631298640000|2021-09-10 18:30:40|4485.83|4485.43|4485.58|4485.18|4485.83|4485.43|4485.58|4485.18|246
1631298650000|2021-09-10 18:30:50|4485.83|4485.43|4486.08|4485.68|4486.08|4485.68|4485.83|4485.43|94
1631298660000|2021-09-10 18:31:00|4486.33|4485.93|4486.08|4485.68|4486.33|4485.93|4485.83|4485.43|203
1631298670000|2021-09-10 18:31:10|4485.83|4485.43|4485.83|4485.43|4486.08|4485.68|4485.83|4485.43|135
1631298680000|2021-09-10 18:31:20|4485.58|4485.18|4485.08|4484.68|4485.58|4485.18|4485.08|4484.68|310
1631298690000|2021-09-10 18:31:30|4485.33|4484.93|4485.08|4484.68|4485.33|4484.93|4485.08|4484.68|377
1631298700000|2021-09-10 18:31:40|4484.58|4484.18|4485.08|4484.68|4485.08|4484.68|4484.58|4484.18|191
1631298710000|2021-09-10 18:31:50|4484.83|4484.43|4484.7|4484.3|4485.08|4484.68|4484.58|4484.18|177
1631298720000|2021-09-10 18:32:00|4484.58|4484.18|4484.08|4483.68|4484.83|4484.43|4484.08|4483.68|238
1631298730000|2021-09-10 18:32:10|4484.33|4483.93|4483.83|4483.43|4484.58|4484.18|4483.83|4483.43|347
1631298740000|2021-09-10 18:32:20|||||||||114
1631298750000|2021-09-10 18:32:30|4484.08|4483.68|4484.58|4484.18|4484.58|4484.18|4484.08|4483.68|278
1631298760000|2021-09-10 18:32:40|4484.83|4484.43|4484.58|4484.18|4484.83|4484.43|4484.58|4484.18|98
1631298770000|2021-09-10 18:32:50|4484.83|4484.43|4484.83|4484.43|4485.08|4484.68|4484.83|4484.43|148
1631298780000|2021-09-10 18:33:00|4484.58|4484.18|4484.83|4484.43|4484.83|4484.43|4484.58|4484.18|115
1631298790000|2021-09-10 18:33:10|4485.08|4484.68|4485.08|4484.68|4485.08|4484.68|4484.83|4484.43|284
1631298800000|2021-09-10 18:33:20|4485.33|4484.93|4485.33|4484.93|4485.58|4485.18|4485.33|4484.93|223
1631298810000|2021-09-10 18:33:30|4485.08|4484.68|4485.08|4484.68|4485.08|4484.68|4485.08|4484.68|228
1631298820000|2021-09-10 18:33:40|4484.83|4484.43|4484.83|4484.43|4484.83|4484.43|4484.58|4484.18|217
1631298830000|2021-09-10 18:33:50|4485.08|4484.68|4485.33|4484.93|4485.33|4484.93|4485.08|4484.68|154
1631298840000|2021-09-10 18:34:00|4485.08|4484.68|4485.08|4484.68|4485.08|4484.68|4485.08|4484.68|54
1631298850000|2021-09-10 18:34:10|4484.58|4484.18|4484.83|4484.43|4484.83|4484.43|4484.58|4484.18|145
1631298860000|2021-09-10 18:34:20|4484.58|4484.18|4484.58|4484.18|4484.58|4484.18|4484.58|4484.18|173
1631298870000|2021-09-10 18:34:30|4484.7|4484.3|4484.58|4484.18|4484.7|4484.3|4484.58|4484.18|121
1631298880000|2021-09-10 18:34:40|4484.33|4483.93|4483.83|4483.43|4484.33|4483.93|4483.83|4483.43|227
1631298890000|2021-09-10 18:34:50|4483.58|4483.18|4483.58|4483.18|4483.58|4483.18|4483.58|4483.18|475
1631298900000|2021-09-10 18:35:00|4483.83|4483.43|4483.58|4483.18|4483.83|4483.43|4483.58|4483.18|314
1631298910000|2021-09-10 18:35:10|4483.33|4482.93|4483.58|4483.18|4484.08|4483.68|4483.33|4482.93|153
1631298920000|2021-09-10 18:35:20|4483.83|4483.43|4483.83|4483.43|4484.08|4483.68|4483.58|4483.18|232
1631298930000|2021-09-10 18:35:30|4483.58|4483.18|4483.58|4483.18|4483.83|4483.43|4483.58|4483.18|115
1631298940000|2021-09-10 18:35:40|4483.33|4482.93|4483.33|4482.93|4483.33|4482.93|4483.33|4482.93|60
1631298950000|2021-09-10 18:35:50|4483.58|4483.18|4483.58|4483.18|4483.58|4483.18|4483.58|4483.18|99
1631298960000|2021-09-10 18:36:00|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|231
1631298970000|2021-09-10 18:36:10|4484.08|4483.68|4483.83|4483.43|4484.08|4483.68|4483.58|4483.18|135
1631298980000|2021-09-10 18:36:20|4483.58|4483.18|4484.08|4483.68|4484.33|4483.93|4483.58|4483.18|435
1631298990000|2021-09-10 18:36:30|4484.33|4483.93|4484.08|4483.68|4484.33|4483.93|4484.08|4483.68|107
1631299000000|2021-09-10 18:36:40|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.08|4483.68|158
1631299010000|2021-09-10 18:36:50|4484.08|4483.68|4484.33|4483.93|4484.33|4483.93|4484.08|4483.68|209
1631299020000|2021-09-10 18:37:00|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|184
1631299030000|2021-09-10 18:37:10|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|65
1631299040000|2021-09-10 18:37:20|4483.58|4483.18|4483.83|4483.43|4483.83|4483.43|4483.58|4483.18|101
1631299050000|2021-09-10 18:37:30|4483.58|4483.18|4483.83|4483.43|4483.83|4483.43|4483.58|4483.18|58
1631299060000|2021-09-10 18:37:40|||||||||143
1631299070000|2021-09-10 18:37:50|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4483.83|4483.43|285
1631299080000|2021-09-10 18:38:00|4483.83|4483.43|4483.58|4483.18|4484.08|4483.68|4483.58|4483.18|254
1631299090000|2021-09-10 18:38:10|4483.83|4483.43|4483.58|4483.18|4484.08|4483.68|4483.58|4483.18|108
1631299100000|2021-09-10 18:38:20|4483.83|4483.43|4484.08|4483.68|4484.08|4483.68|4483.58|4483.18|171
1631299110000|2021-09-10 18:38:30|4484.33|4483.93|4484.08|4483.68|4484.33|4483.93|4484.08|4483.68|130
1631299120000|2021-09-10 18:38:40|||||||||24
1631299130000|2021-09-10 18:38:50|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.08|4483.68|199
1631299140000|2021-09-10 18:39:00|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|430
1631299150000|2021-09-10 18:39:10|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.08|4483.68|408
1631299160000|2021-09-10 18:39:20|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|411
1631299170000|2021-09-10 18:39:30|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|132
1631299180000|2021-09-10 18:39:40|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4483.83|4483.43|309
1631299190000|2021-09-10 18:39:50|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|4484.33|4483.93|178
1631299200000|2021-09-10 18:40:00|4484.58|4484.18|4484.33|4483.93|4484.58|4484.18|4484.33|4483.93|46
1631299210000|2021-09-10 18:40:10|4484.58|4484.18|4484.08|4483.68|4484.58|4484.18|4483.83|4483.43|160
1631299220000|2021-09-10 18:40:20|4483.83|4483.43|4483.83|4483.43|4484.08|4483.68|4483.58|4483.18|147
1631299230000|2021-09-10 18:40:30|4483.58|4483.18|4483.83|4483.43|4484.08|4483.68|4483.58|4483.18|384
1631299240000|2021-09-10 18:40:40|4484.08|4483.68|4483.83|4483.43|4484.33|4483.93|4483.83|4483.43|140
1631299250000|2021-09-10 18:40:50|4484.08|4483.68|4484.08|4483.68|4484.33|4483.93|4483.83|4483.43|136
1631299260000|2021-09-10 18:41:00|||||||||21
1631299270000|2021-09-10 18:41:10|4484.33|4483.93|4484.83|4484.43|4484.83|4484.43|4484.33|4483.93|3266
1631299280000|2021-09-10 18:41:20|4485.08|4484.68|4485.33|4484.93|4485.58|4485.18|4484.83|4484.43|395
1631299290000|2021-09-10 18:41:30|4485.45|4485.05|4485.83|4485.43|4485.83|4485.43|4485.33|4484.93|677
1631299300000|2021-09-10 18:41:40|4486.08|4485.68|4485.83|4485.43|4486.08|4485.68|4485.83|4485.43|195
1631299310000|2021-09-10 18:41:50|4485.58|4485.18|4485.83|4485.43|4485.83|4485.43|4485.58|4485.18|661
1631299320000|2021-09-10 18:42:00|4485.58|4485.18|4485.58|4485.18|4485.83|4485.43|4485.58|4485.18|105
1631299330000|2021-09-10 18:42:10|4485.33|4484.93|4485.08|4484.68|4485.33|4484.93|4485.08|4484.68|284
1631299340000|2021-09-10 18:42:20|4485.33|4484.93|4485.33|4484.93|4485.33|4484.93|4485.33|4484.93|328
1631299350000|2021-09-10 18:42:30|||||||||60
1631299360000|2021-09-10 18:42:40|4485.58|4485.18|4485.83|4485.43|4485.83|4485.43|4485.58|4485.18|389
1631299370000|2021-09-10 18:42:50|4485.95|4485.55|4486.08|4485.68|4486.08|4485.68|4485.83|4485.43|312
1631299380000|2021-09-10 18:43:00|||||||||247
1631299390000|2021-09-10 18:43:10|4486.33|4485.93|4486.08|4485.68|4486.33|4485.93|4486.08|4485.68|216
1631299400000|2021-09-10 18:43:20|4485.83|4485.43|4486.08|4485.68|4486.08|4485.68|4485.83|4485.43|423
1631299410000|2021-09-10 18:43:30|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|4486.08|4485.68|341
1631299420000|2021-09-10 18:43:40|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|235
1631299430000|2021-09-10 18:43:50|4486.33|4485.93|4486.58|4486.18|4486.58|4486.18|4486.08|4485.68|241
1631299440000|2021-09-10 18:44:00|4486.33|4485.93|4486.33|4485.93|4486.58|4486.18|4486.33|4485.93|139
1631299450000|2021-09-10 18:44:10|4486.45|4486.05|4486.58|4486.18|4486.58|4486.18|4486.33|4485.93|152
1631299460000|2021-09-10 18:44:20|||||||||281
1631299470000|2021-09-10 18:44:30|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|125
1631299480000|2021-09-10 18:44:40|4486.58|4486.18|4486.58|4486.18|4486.58|4486.18|4486.58|4486.18|126
1631299490000|2021-09-10 18:44:50|4486.83|4486.43|4486.83|4486.43|4486.83|4486.43|4486.83|4486.43|140
1631299500000|2021-09-10 18:45:00|4486.58|4486.18|4486.83|4486.43|4486.83|4486.43|4486.58|4486.18|183
1631299510000|2021-09-10 18:45:10|4486.58|4486.18|4486.83|4486.43|4486.83|4486.43|4486.58|4486.18|629
1631299520000|2021-09-10 18:45:20|||||||||541
1631299530000|2021-09-10 18:45:30|||||||||276
1631299540000|2021-09-10 18:45:40|4486.58|4486.18|4486.58|4486.18|4486.58|4486.18|4486.58|4486.18|778
1631299550000|2021-09-10 18:45:50|4486.33|4485.93|4486.58|4486.18|4486.58|4486.18|4486.33|4485.93|483
1631299560000|2021-09-10 18:46:00|4486.33|4485.93|4485.83|4485.43|4486.33|4485.93|4485.83|4485.43|215
1631299570000|2021-09-10 18:46:10|4486.08|4485.68|4485.83|4485.43|4486.08|4485.68|4485.83|4485.43|113
1631299580000|2021-09-10 18:46:20|4486.08|4485.68|4486.33|4485.93|4486.33|4485.93|4486.08|4485.68|204
1631299590000|2021-09-10 18:46:30|4486.58|4486.18|4486.33|4485.93|4486.58|4486.18|4486.33|4485.93|247
1631299600000|2021-09-10 18:46:40|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|45
1631299610000|2021-09-10 18:46:50|4485.83|4485.43|4485.83|4485.43|4486.08|4485.68|4485.83|4485.43|134
1631299620000|2021-09-10 18:47:00|4486.08|4485.68|4485.58|4485.18|4486.08|4485.68|4485.58|4485.18|152
1631299630000|2021-09-10 18:47:10|||||||||41
1631299640000|2021-09-10 18:47:20|4485.7|4485.3|4485.58|4485.18|4485.7|4485.3|4485.58|4485.18|130
1631299650000|2021-09-10 18:47:30|4485.45|4485.05|4485.58|4485.18|4485.83|4485.43|4485.45|4485.05|109
1631299660000|2021-09-10 18:47:40|4485.45|4485.05|4485.58|4485.18|4485.58|4485.18|4485.33|4484.93|163
1631299670000|2021-09-10 18:47:50|4485.33|4484.93|4485.58|4485.18|4485.58|4485.18|4485.33|4484.93|62
1631299680000|2021-09-10 18:48:00|4485.45|4485.05|4485.58|4485.18|4485.58|4485.18|4485.33|4484.93|93
1631299690000|2021-09-10 18:48:10|4485.33|4484.93|4485.08|4484.68|4485.33|4484.93|4485.08|4484.68|158
1631299700000|2021-09-10 18:48:20|4485.33|4484.93|4485.08|4484.68|4485.33|4484.93|4485.08|4484.68|225
1631299710000|2021-09-10 18:48:30|4485.33|4484.93|4485.33|4484.93|4485.33|4484.93|4485.08|4484.68|116
1631299720000|2021-09-10 18:48:40|4485.08|4484.68|4485.08|4484.68|4485.08|4484.68|4484.83|4484.43|128
1631299730000|2021-09-10 18:48:50|4484.83|4484.43|4485.08|4484.68|4485.08|4484.68|4484.83|4484.43|684
1631299740000|2021-09-10 18:49:00|4485.33|4484.93|4485.08|4484.68|4485.33|4484.93|4485.08|4484.68|284
1631299750000|2021-09-10 18:49:10|4485.33|4484.93|4485.58|4485.18|4485.58|4485.18|4485.33|4484.93|161
1631299760000|2021-09-10 18:49:20|4485.33|4484.93|4485.33|4484.93|4485.33|4484.93|4485.33|4484.93|76
1631299770000|2021-09-10 18:49:30|4485.08|4484.68|4484.83|4484.43|4485.08|4484.68|4484.83|4484.43|142
1631299780000|2021-09-10 18:49:40|||||||||29
1631299790000|2021-09-10 18:49:50|||||||||236
1631299800000|2021-09-10 18:50:00|4484.58|4484.18|4484.83|4484.43|4484.83|4484.43|4484.58|4484.18|181
1631299810000|2021-09-10 18:50:10|4484.58|4484.18|4484.33|4483.93|4484.58|4484.18|4484.33|4483.93|1253
1631299820000|2021-09-10 18:50:20|4484.58|4484.18|4485.33|4484.93|4485.33|4484.93|4484.58|4484.18|575
1631299830000|2021-09-10 18:50:30|4485.08|4484.68|4485.33|4484.93|4485.33|4484.93|4485.08|4484.68|234
1631299840000|2021-09-10 18:50:40|4485.08|4484.68|4485.58|4485.18|4485.58|4485.18|4485.08|4484.68|99
1631299850000|2021-09-10 18:50:50|4485.83|4485.43|4486.08|4485.68|4486.08|4485.68|4485.83|4485.43|301
1631299860000|2021-09-10 18:51:00|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|4486.33|4485.93|3382
1631299870000|2021-09-10 18:51:10|4486.08|4485.68|4485.83|4485.43|4486.08|4485.68|4485.83|4485.43|163
1631299880000|2021-09-10 18:51:20|4485.58|4485.18|4485.08|4484.68|4485.83|4485.43|4485.08|4484.68|236
1631299890000|2021-09-10 18:51:30|4485.33|4484.93|4485.08|4484.68|4485.33|4484.93|4485.08|4484.68|73
1631299900000|2021-09-10 18:51:40|4484.83|4484.43|4484.83|4484.43|4485.08|4484.68|4484.58|4484.18|114
1631299910000|2021-09-10 18:51:50|4485.08|4484.68|4485.58|4485.18|4485.58|4485.18|4485.08|4484.68|129
1631299920000|2021-09-10 18:52:00|4485.33|4484.93|4485.83|4485.43|4485.83|4485.43|4485.33|4484.93|444
1631299930000|2021-09-10 18:52:10|4485.58|4485.18|4485.08|4484.68|4485.58|4485.18|4485.08|4484.68|149
1631299940000|2021-09-10 18:52:20|4484.83|4484.43|4485.08|4484.68|4485.08|4484.68|4484.83|4484.43|113
1631299950000|2021-09-10 18:52:30|4485.33|4484.93|4485.33|4484.93|4485.33|4484.93|4485.08|4484.68|107
1631299960000|2021-09-10 18:52:40|4485.2|4484.8|4485.33|4484.93|4485.33|4484.93|4485.2|4484.8|41
1631299970000|2021-09-10 18:52:50|||||||||3190
1631299980000|2021-09-10 18:53:00|4485.58|4485.18|4485.33|4484.93|4485.58|4485.18|4485.33|4484.93|3709
1631299990000|2021-09-10 18:53:10|||||||||35
1631300000000|2021-09-10 18:53:20|4485.08|4484.68|4485.33|4484.93|4485.33|4484.93|4485.08|4484.68|328
1631300010000|2021-09-10 18:53:30|4485.08|4484.68|4485.08|4484.68|4485.08|4484.68|4485.08|4484.68|443
1631300020000|2021-09-10 18:53:40|4484.95|4484.55|4485.08|4484.68|4485.08|4484.68|4484.83|4484.43|176
1631300030000|2021-09-10 18:53:50|4485.33|4484.93|4485.33|4484.93|4485.33|4484.93|4485.08|4484.68|917
1631300040000|2021-09-10 18:54:00|4485.08|4484.68|4485.08|4484.68|4485.33|4484.93|4485.08|4484.68|45
1631300050000|2021-09-10 18:54:10|4484.83|4484.43|4485.33|4484.93|4485.33|4484.93|4484.83|4484.43|103
1631300060000|2021-09-10 18:54:20|||||||||115
1631300070000|2021-09-10 18:54:30|4485.58|4485.18|4485.58|4485.18|4485.58|4485.18|4485.58|4485.18|139
1631300080000|2021-09-10 18:54:40|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|4485.83|4485.43|296
1631300090000|2021-09-10 18:54:50|||||||||37
1631300100000|2021-09-10 18:55:00|||||||||154
1631300110000|2021-09-10 18:55:10|4485.58|4485.18|4485.83|4485.43|4485.83|4485.43|4485.58|4485.18|291
1631300120000|2021-09-10 18:55:20|4486.08|4485.68|4485.83|4485.43|4486.08|4485.68|4485.83|4485.43|417
1631300130000|2021-09-10 18:55:30|4485.58|4485.18|4485.58|4485.18|4485.83|4485.43|4485.33|4484.93|132
1631300140000|2021-09-10 18:55:40|4485.83|4485.43|4486.83|4486.43|4486.83|4486.43|4485.58|4485.18|315
1631300150000|2021-09-10 18:55:50|4486.7|4486.3|4486.58|4486.18|4486.83|4486.43|4486.58|4486.18|159
1631300160000|2021-09-10 18:56:00|||||||||289
1631300170000|2021-09-10 18:56:10|4486.33|4485.93|4486.58|4486.18|4486.58|4486.18|4486.33|4485.93|99
1631300180000|2021-09-10 18:56:20|4486.33|4485.93|4486.33|4485.93|4486.58|4486.18|4486.08|4485.68|145
1631300190000|2021-09-10 18:56:30|4486.08|4485.68|4486.08|4485.68|4486.08|4485.68|4485.83|4485.43|182
1631300200000|2021-09-10 18:56:40|4486.33|4485.93|4486.08|4485.68|4486.33|4485.93|4486.08|4485.68|97
1631300210000|2021-09-10 18:56:50|4485.83|4485.43|4485.83|4485.43|4486.08|4485.68|4485.58|4485.18|107
1631300220000|2021-09-10 18:57:00|4485.58|4485.18|4485.33|4484.93|4485.58|4485.18|4485.33|4484.93|97
1631300230000|2021-09-10 18:57:10|4485.08|4484.68|4485.08|4484.68|4485.33|4484.93|4485.08|4484.68|298
1631300240000|2021-09-10 18:57:20|4485.33|4484.93|4485.33|4484.93|4485.58|4485.18|4485.33|4484.93|320
1631300250000|2021-09-10 18:57:30|4485.2|4484.8|4484.83|4484.43|4485.33|4484.93|4484.58|4484.18|165
1631300260000|2021-09-10 18:57:40|4484.58|4484.18|4484.83|4484.43|4484.83|4484.43|4484.58|4484.18|60
1631300270000|2021-09-10 18:57:50|4484.58|4484.18|4485.08|4484.68|4485.08|4484.68|4484.58|4484.18|841
1631300280000|2021-09-10 18:58:00|4484.83|4484.43|4484.58|4484.18|4484.83|4484.43|4484.58|4484.18|153
1631300290000|2021-09-10 18:58:10|4484.33|4483.93|4484.83|4484.43|4484.83|4484.43|4484.33|4483.93|345
1631300300000|2021-09-10 18:58:20|4484.58|4484.18|4484.83|4484.43|4485.08|4484.68|4484.58|4484.18|125
1631300310000|2021-09-10 18:58:30|4484.58|4484.18|4484.33|4483.93|4484.58|4484.18|4484.33|4483.93|699
1631300320000|2021-09-10 18:58:40|4484.58|4484.18|4484.58|4484.18|4484.58|4484.18|4484.58|4484.18|89
1631300330000|2021-09-10 18:58:50|4484.45|4484.05|4484.58|4484.18|4484.58|4484.18|4484.33|4483.93|320
1631300340000|2021-09-10 18:59:00|4484.83|4484.43|4484.33|4483.93|4484.83|4484.43|4484.33|4483.93|83
1631300350000|2021-09-10 18:59:10|4484.58|4484.18|4484.08|4483.68|4484.58|4484.18|4484.08|4483.68|125
1631300360000|2021-09-10 18:59:20|4484.33|4483.93|4484.83|4484.43|4484.83|4484.43|4484.33|4483.93|199
1631300370000|2021-09-10 18:59:30|4484.58|4484.18|4484.58|4484.18|4484.58|4484.18|4484.33|4483.93|83
1631300380000|2021-09-10 18:59:40|4484.33|4483.93|4484.08|4483.68|4484.33|4483.93|4484.08|4483.68|407
1631300390000|2021-09-10 18:59:50|4483.83|4483.43|4484.08|4483.68|4484.08|4483.68|4483.83|4483.43|112
1631300400000|2021-09-10 19:00:00|4483.83|4483.43|4483.83|4483.43|4484.08|4483.68|4483.58|4483.18|404
1631300410000|2021-09-10 19:00:10|4484.08|4483.68|4484.08|4483.68|4484.08|4483.68|4483.83|4483.43|74
1631300420000|2021-09-10 19:00:20|4483.83|4483.43|4483.83|4483.43|4484.08|4483.68|4483.83|4483.43|144
1631300430000|2021-09-10 19:00:30|4483.58|4483.18|4483.83|4483.43|4483.83|4483.43|4483.33|4482.93|269
1631300440000|2021-09-10 19:00:40|||||||||45
1631300450000|2021-09-10 19:00:50|4483.58|4483.18|4483.33|4482.93|4483.58|4483.18|4483.33|4482.93|604
1631300460000|2021-09-10 19:01:00|4483.08|4482.68|4483.08|4482.68|4483.08|4482.68|4483.08|4482.68|149
1631300470000|2021-09-10 19:01:10|4483.33|4482.93|4483.08|4482.68|4483.33|4482.93|4483.08|4482.68|280
1631300480000|2021-09-10 19:01:20|4483.33|4482.93|4483.33|4482.93|4483.33|4482.93|4483.33|4482.93|100
1631300490000|2021-09-10 19:01:30|4483.58|4483.18|4483.83|4483.43|4483.83|4483.43|4483.58|4483.18|233
1631300500000|2021-09-10 19:01:40|4483.58|4483.18|4483.58|4483.18|4483.58|4483.18|4483.58|4483.18|267
1631300510000|2021-09-10 19:01:50|4483.33|4482.93|4483.08|4482.68|4483.58|4483.18|4483.08|4482.68|169
1631300520000|2021-09-10 19:02:00|4483.33|4482.93|4483.08|4482.68|4483.33|4482.93|4482.83|4482.43|217
1631300530000|2021-09-10 19:02:10|4483.33|4482.93|4483.33|4482.93|4483.58|4483.18|4483.08|4482.68|178
1631300540000|2021-09-10 19:02:20|4483.08|4482.68|4482.83|4482.43|4483.08|4482.68|4482.58|4482.18|152
1631300550000|2021-09-10 19:02:30|4483.08|4482.68|4483.08|4482.68|4483.33|4482.93|4482.83|4482.43|324
1631300560000|2021-09-10 19:02:40|4482.83|4482.43|4482.83|4482.43|4483.08|4482.68|4482.58|4482.18|171
1631300570000|2021-09-10 19:02:50|4482.58|4482.18|4483.08|4482.68|4483.08|4482.68|4482.58|4482.18|207
1631300580000|2021-09-10 19:03:00|4482.83|4482.43|4482.58|4482.18|4482.83|4482.43|4482.58|4482.18|203
1631300590000|2021-09-10 19:03:10|4482.33|4481.93|4482.33|4481.93|4482.33|4481.93|4482.33|4481.93|795
1631300600000|2021-09-10 19:03:20|4482.58|4482.18|4482.58|4482.18|4482.58|4482.18|4482.33|4481.93|361
1631300610000|2021-09-10 19:03:30|4482.33|4481.93|4482.83|4482.43|4482.83|4482.43|4482.33|4481.93|340
1631300620000|2021-09-10 19:03:40|4482.58|4482.18|4482.58|4482.18|4482.83|4482.43|4482.33|4481.93|185
1631300630000|2021-09-10 19:03:50|4482.33|4481.93|4482.08|4481.68|4482.33|4481.93|4482.08|4481.68|227
1631300640000|2021-09-10 19:04:00|4481.83|4481.43|4481.83|4481.43|4482.08|4481.68|4481.83|4481.43|564
1631300650000|2021-09-10 19:04:10|4482.08|4481.68|4481.58|4481.18|4482.08|4481.68|4481.58|4481.18|976
1631300660000|2021-09-10 19:04:20|4481.83|4481.43|4481.33|4480.93|4481.83|4481.43|4481.33|4480.93|210
1631300670000|2021-09-10 19:04:30|4481.58|4481.18|4481.08|4480.68|4481.58|4481.18|4480.83|4480.43|4896
1631300680000|2021-09-10 19:04:40|4480.83|4480.43|4481.33|4480.93|4481.58|4481.18|4480.83|4480.43|671
1631300690000|2021-09-10 19:04:50|4481.08|4480.68|4481.08|4480.68|4481.08|4480.68|4480.83|4480.43|1516
1631300700000|2021-09-10 19:05:00|4481.33|4480.93|4481.33|4480.93|4481.83|4481.43|4480.83|4480.43|1610
1631300710000|2021-09-10 19:05:10|4481.58|4481.18|4482.08|4481.68|4482.08|4481.68|4481.58|4481.18|299
1631300720000|2021-09-10 19:05:20|||||||||705
1631300730000|2021-09-10 19:05:30|4482.33|4481.93|4482.58|4482.18|4482.58|4482.18|4482.33|4481.93|325
1631300740000|2021-09-10 19:05:40|||||||||372
1631300750000|2021-09-10 19:05:50|4482.83|4482.43|4483.08|4482.68|4483.08|4482.68|4482.83|4482.43|220
1631300760000|2021-09-10 19:06:00|4483.33|4482.93|4483.58|4483.18|4483.83|4483.43|4483.33|4482.93|985
1631300770000|2021-09-10 19:06:10|4483.83|4483.43|4483.83|4483.43|4483.83|4483.43|4483.33|4482.93|229
1631300780000|2021-09-10 19:06:20|4483.58|4483.18|4482.83|4482.43|4483.58|4483.18|4482.83|4482.43|174
1631300790000|2021-09-10 19:06:30|4482.58|4482.18|4482.33|4481.93|4482.83|4482.43|4482.33|4481.93|337
1631300800000|2021-09-10 19:06:40|4482.58|4482.18|4482.58|4482.18|4482.58|4482.18|4482.33|4481.93|170
1631300810000|2021-09-10 19:06:50|4482.33|4481.93|4482.33|4481.93|4482.58|4482.18|4482.33|4481.93|225
1631300820000|2021-09-10 19:07:00|4482.58|4482.18|4482.33|4481.93|4482.58|4482.18|4482.33|4481.93|369
1631300830000|2021-09-10 19:07:10|4482.08|4481.68|4481.83|4481.43|4482.33|4481.93|4481.83|4481.43|554
1631300840000|2021-09-10 19:07:20|4481.33|4480.93|4481.58|4481.18|4481.58|4481.18|4481.08|4480.68|1095
1631300850000|2021-09-10 19:07:30|4481.83|4481.43|4481.83|4481.43|4482.08|4481.68|4481.58|4481.18|167
1631300860000|2021-09-10 19:07:40|4482.08|4481.68|4482.33|4481.93|4482.33|4481.93|4482.08|4481.68|146
1631300870000|2021-09-10 19:07:50|4482.08|4481.68|4481.83|4481.43|4482.33|4481.93|4481.83|4481.43|129
1631300880000|2021-09-10 19:08:00|4481.7|4481.3|4481.83|4481.43|4482.08|4481.68|4481.58|4481.18|546
1631300890000|2021-09-10 19:08:10|4481.58|4481.18|4481.33|4480.93|4481.58|4481.18|4481.08|4480.68|343
1631300900000|2021-09-10 19:08:20|4481.08|4480.68|4481.08|4480.68|4481.58|4481.18|4481.08|4480.68|103
1631300910000|2021-09-10 19:08:30|4481.33|4480.93|4481.08|4480.68|4481.33|4480.93|4480.83|4480.43|144
1631300920000|2021-09-10 19:08:40|4480.83|4480.43|4480.58|4480.18|4480.83|4480.43|4480.58|4480.18|264
1631300930000|2021-09-10 19:08:50|4480.33|4479.93|4480.33|4479.93|4480.33|4479.93|4480.33|4479.93|128
1631300940000|2021-09-10 19:09:00|4480.58|4480.18|4479.33|4478.93|4480.58|4480.18|4479.33|4478.93|716
1631300950000|2021-09-10 19:09:10|4479.58|4479.18|4479.33|4478.93|4479.83|4479.43|4479.33|4478.93|693
1631300960000|2021-09-10 19:09:20|4479.58|4479.18|4479.33|4478.93|4479.58|4479.18|4479.08|4478.68|391
1631300970000|2021-09-10 19:09:30|4479.58|4479.18|4479.33|4478.93|4479.58|4479.18|4479.33|4478.93|323
1631300980000|2021-09-10 19:09:40|4479.58|4479.18|4479.33|4478.93|4479.58|4479.18|4479.33|4478.93|184
1631300990000|2021-09-10 19:09:50|4479.58|4479.18|4479.58|4479.18|4479.83|4479.43|4479.33|4478.93|360
1631301000000|2021-09-10 19:10:00|4479.33|4478.93|4479.58|4479.18|4479.58|4479.18|4479.33|4478.93|269
1631301010000|2021-09-10 19:10:10|4479.33|4478.93|4479.33|4478.93|4479.58|4479.18|4479.33|4478.93|298
1631301020000|2021-09-10 19:10:20|4479.58|4479.18|4479.83|4479.43|4479.83|4479.43|4479.58|4479.18|764
1631301030000|2021-09-10 19:10:30|4480.08|4479.68|4480.08|4479.68|4480.08|4479.68|4480.08|4479.68|550
1631301040000|2021-09-10 19:10:40|4480.33|4479.93|4480.58|4480.18|4480.58|4480.18|4480.33|4479.93|74
1631301050000|2021-09-10 19:10:50|4480.33|4479.93|4480.33|4479.93|4480.33|4479.93|4480.08|4479.68|201
1631301060000|2021-09-10 19:11:00|4480.08|4479.68|4479.33|4478.93|4480.08|4479.68|4479.33|4478.93|918
1631301070000|2021-09-10 19:11:10|4479.58|4479.18|4479.33|4478.93|4479.58|4479.18|4479.33|4478.93|245
1631301080000|2021-09-10 19:11:20|4479.58|4479.18|4479.58|4479.18|4479.83|4479.43|4479.58|4479.18|245
1631301090000|2021-09-10 19:11:30|4479.33|4478.93|4479.33|4478.93|4479.45|4479.05|4479.08|4478.68|333
1631301100000|2021-09-10 19:11:40|4479.08|4478.68|4479.08|4478.68|4479.08|4478.68|4479.08|4478.68|729
1631301110000|2021-09-10 19:11:50|4478.83|4478.43|4478.83|4478.43|4479.08|4478.68|4478.83|4478.43|119
1631301120000|2021-09-10 19:12:00|4479.08|4478.68|4478.83|4478.43|4479.08|4478.68|4478.83|4478.43|210
1631301130000|2021-09-10 19:12:10|4478.7|4478.3|4478.08|4477.68|4478.83|4478.43|4477.83|4477.43|1037
1631301140000|2021-09-10 19:12:20|4478.33|4477.93|4477.58|4477.18|4478.33|4477.93|4477.58|4477.18|316
1631301150000|2021-09-10 19:12:30|4477.45|4477.05|4477.83|4477.43|4477.83|4477.43|4477.33|4476.93|544
1631301160000|2021-09-10 19:12:40|4477.58|4477.18|4476.83|4476.43|4477.58|4477.18|4476.83|4476.43|1550
1631301170000|2021-09-10 19:12:50|4477.08|4476.68|4477.33|4476.93|4477.33|4476.93|4476.83|4476.43|745
1631301180000|2021-09-10 19:13:00|4477.58|4477.18|4477.58|4477.18|4477.58|4477.18|4477.33|4476.93|544
1631301190000|2021-09-10 19:13:10|4477.33|4476.93|4477.58|4477.18|4477.58|4477.18|4477.08|4476.68|603
1631301200000|2021-09-10 19:13:20|4477.33|4476.93|4477.08|4476.68|4477.58|4477.18|4476.83|4476.43|905
1631301210000|2021-09-10 19:13:30|4476.83|4476.43|4476.83|4476.43|4476.83|4476.43|4476.83|4476.43|519
1631301220000|2021-09-10 19:13:40|4477.08|4476.68|4477.08|4476.68|4477.08|4476.68|4476.83|4476.43|366
1631301230000|2021-09-10 19:13:50|4476.83|4476.43|4477.33|4476.93|4477.33|4476.93|4476.83|4476.43|428
1631301240000|2021-09-10 19:14:00|4477.08|4476.68|4476.58|4476.18|4477.08|4476.68|4476.58|4476.18|1204
1631301250000|2021-09-10 19:14:10|4476.33|4475.93|4476.58|4476.18|4476.58|4476.18|4476.33|4475.93|526
1631301260000|2021-09-10 19:14:20|4476.33|4475.93|4476.33|4475.93|4476.33|4475.93|4475.58|4475.18|787
1631301270000|2021-09-10 19:14:30|4476.83|4476.43|4477.83|4477.43|4477.83|4477.43|4476.83|4476.43|542
1631301280000|2021-09-10 19:14:40|4478.08|4477.68|4478.08|4477.68|4478.58|4478.18|4477.83|4477.43|652
1631301290000|2021-09-10 19:14:50|4478.33|4477.93|4478.83|4478.43|4478.83|4478.43|4478.08|4477.68|377
1631301300000|2021-09-10 19:15:00|4478.7|4478.3|4477.83|4477.43|4478.83|4478.43|4477.58|4477.18|577
1631301310000|2021-09-10 19:15:10|4478.08|4477.68|4477.33|4476.93|4478.08|4477.68|4477.33|4476.93|777
1631301320000|2021-09-10 19:15:20|4477.58|4477.18|4476.83|4476.43|4477.83|4477.43|4476.83|4476.43|608
1631301330000|2021-09-10 19:15:30|4477.08|4476.68|4477.08|4476.68|4477.33|4476.93|4476.83|4476.43|448
1631301340000|2021-09-10 19:15:40|4476.83|4476.43|4477.08|4476.68|4477.33|4476.93|4476.83|4476.43|144
1631301350000|2021-09-10 19:15:50|4477.33|4476.93|4477.33|4476.93|4477.33|4476.93|4477.08|4476.68|366
1631301360000|2021-09-10 19:16:00|4477.83|4477.43|4477.83|4477.43|4478.08|4477.68|4477.33|4476.93|423
1631301370000|2021-09-10 19:16:10|4478.08|4477.68|4478.08|4477.68|4478.33|4477.93|4478.08|4477.68|374
1631301380000|2021-09-10 19:16:20|4478.33|4477.93|4478.33|4477.93|4478.33|4477.93|4478.08|4477.68|279
1631301390000|2021-09-10 19:16:30|4478.08|4477.68|4478.33|4477.93|4478.33|4477.93|4478.08|4477.68|266
1631301400000|2021-09-10 19:16:40|4478.58|4478.18|4478.33|4477.93|4478.58|4478.18|4478.33|4477.93|276
1631301410000|2021-09-10 19:16:50|4478.58|4478.18|4478.83|4478.43|4478.83|4478.43|4478.33|4477.93|290
1631301420000|2021-09-10 19:17:00|4479.08|4478.68|4479.33|4478.93|4479.33|4478.93|4479.08|4478.68|428
1631301430000|2021-09-10 19:17:10|4479.83|4479.43|4479.83|4479.43|4479.83|4479.43|4479.58|4479.18|270
1631301440000|2021-09-10 19:17:20|4479.58|4479.18|4479.83|4479.43|4479.83|4479.43|4479.58|4479.18|325
1631301450000|2021-09-10 19:17:30|4479.58|4479.18|4479.83|4479.43|4479.83|4479.43|4479.58|4479.18|275
1631301460000|2021-09-10 19:17:40|4479.58|4479.18|4479.83|4479.43|4479.83|4479.43|4479.33|4478.93|230
1631301470000|2021-09-10 19:17:50|4479.95|4479.55|4479.33|4478.93|4480.08|4479.68|4479.33|4478.93|269
1631301480000|2021-09-10 19:18:00|4479.45|4479.05|4478.08|4477.68|4479.58|4479.18|4478.08|4477.68|454
1631301490000|2021-09-10 19:18:10|4477.83|4477.43|4477.83|4477.43|4477.83|4477.43|4477.83|4477.43|140
1631301500000|2021-09-10 19:18:20|4478.08|4477.68|4477.83|4477.43|4478.08|4477.68|4477.33|4476.93|1295
1631301510000|2021-09-10 19:18:30|4477.58|4477.18|4477.33|4476.93|4477.58|4477.18|4477.33|4476.93|175
1631301520000|2021-09-10 19:18:40|4477.08|4476.68|4477.58|4477.18|4477.58|4477.18|4477.08|4476.68|734
1631301530000|2021-09-10 19:18:50|4477.33|4476.93|4477.08|4476.68|4477.58|4477.18|4477.08|4476.68|155
1631301540000|2021-09-10 19:19:00|4477.33|4476.93|4476.83|4476.43|4477.58|4477.18|4476.83|4476.43|1994
1631301550000|2021-09-10 19:19:10|4476.33|4475.93|4476.08|4475.68|4476.33|4475.93|4475.83|4475.43|813
1631301560000|2021-09-10 19:19:20|4475.83|4475.43|4475.08|4474.68|4476.08|4475.68|4475.08|4474.68|1519
1631301570000|2021-09-10 19:19:30|4475.33|4474.93|4476.08|4475.68|4476.08|4475.68|4475.08|4474.68|420
1631301580000|2021-09-10 19:19:40|4476.33|4475.93|4477.33|4476.93|4477.83|4477.43|4476.33|4475.93|352
1631301590000|2021-09-10 19:19:50|4477.08|4476.68|4477.33|4476.93|4477.33|4476.93|4476.58|4476.18|374
1631301600000|2021-09-10 19:20:00|4477.13|4476.73|4477.13|4476.73|4477.38|4476.98|4477.13|4476.73|275
1631301610000|2021-09-10 19:20:10|4476.88|4476.48|4476.63|4476.23|4477.13|4476.73|4476.63|4476.23|226
1631301620000|2021-09-10 19:20:20|4476.88|4476.48|4476.88|4476.48|4477.13|4476.73|4476.63|4476.23|261
1631301630000|2021-09-10 19:20:30|4476.63|4476.23|4476.38|4475.98|4476.88|4476.48|4476.38|4475.98|183
1631301640000|2021-09-10 19:20:40|4476.63|4476.23|4476.38|4475.98|4476.88|4476.48|4476.38|4475.98|344
1631301650000|2021-09-10 19:20:50|4476.13|4475.73|4475.13|4474.73|4476.13|4475.73|4475.13|4474.73|211
1631301660000|2021-09-10 19:21:00|4475.25|4474.85|4475.38|4474.98|4475.88|4475.48|4475.13|4474.73|493
1631301670000|2021-09-10 19:21:10|4475.63|4475.23|4475.63|4475.23|4475.88|4475.48|4475.63|4475.23|119
1631301680000|2021-09-10 19:21:20|4475.38|4474.98|4475.88|4475.48|4476.13|4475.73|4475.38|4474.98|217
1631301690000|2021-09-10 19:21:30|4475.63|4475.23|4475.88|4475.48|4475.88|4475.48|4475.63|4475.23|132
1631301700000|2021-09-10 19:21:40|4475.63|4475.23|4475.88|4475.48|4475.88|4475.48|4475.38|4474.98|235
1631301710000|2021-09-10 19:21:50|4476.13|4475.73|4475.63|4475.23|4476.13|4475.73|4475.63|4475.23|226
1631301720000|2021-09-10 19:22:00|4475.38|4474.98|4475.13|4474.73|4475.63|4475.23|4474.88|4474.48|893
1631301730000|2021-09-10 19:22:10|4474.88|4474.48|4475.13|4474.73|4475.38|4474.98|4474.88|4474.48|412
1631301740000|2021-09-10 19:22:20|4474.88|4474.48|4474.88|4474.48|4474.88|4474.48|4474.88|4474.48|842
1631301750000|2021-09-10 19:22:30|4474.63|4474.23|4474.63|4474.23|4474.75|4474.35|4474.38|4473.98|878
1631301760000|2021-09-10 19:22:40|4474.38|4473.98|4474.63|4474.23|4474.63|4474.23|4474.38|4473.98|221
1631301770000|2021-09-10 19:22:50|4474.38|4473.98|4474.38|4473.98|4474.63|4474.23|4474.38|4473.98|510
1631301780000|2021-09-10 19:23:00|4474.13|4473.73|4473.63|4473.23|4474.13|4473.73|4473.63|4473.23|905
1631301790000|2021-09-10 19:23:10|4473.88|4473.48|4473.63|4473.23|4473.88|4473.48|4473.63|4473.23|282
1631301800000|2021-09-10 19:23:20|4473.88|4473.48|4473.38|4472.98|4473.88|4473.48|4473.38|4472.98|352
1631301810000|2021-09-10 19:23:30|4473.63|4473.23|4473.38|4472.98|4473.63|4473.23|4473.38|4472.98|386
1631301820000|2021-09-10 19:23:40|4473.63|4473.23|4473.88|4473.48|4473.88|4473.48|4473.63|4473.23|299
1631301830000|2021-09-10 19:23:50|4474.13|4473.73|4474.38|4473.98|4474.38|4473.98|4474.13|4473.73|434
1631301840000|2021-09-10 19:24:00|4474.63|4474.23|4475.25|4474.85|4475.25|4474.85|4474.38|4473.98|700
1631301850000|2021-09-10 19:24:10|4475.13|4474.73|4475.38|4474.98|4475.5|4475.1|4475.13|4474.73|453
1631301860000|2021-09-10 19:24:20|4475.13|4474.73|4474.38|4473.98|4475.38|4474.98|4474.38|4473.98|1638
1631301870000|2021-09-10 19:24:30|4474.13|4473.73|4473.88|4473.48|4474.38|4473.98|4473.63|4473.23|375
1631301880000|2021-09-10 19:24:40|4473.63|4473.23|4473.63|4473.23|4473.63|4473.23|4473.63|4473.23|380
1631301890000|2021-09-10 19:24:50|4473.38|4472.98|4473.13|4472.73|4473.38|4472.98|4473.13|4472.73|145
1631301900000|2021-09-10 19:25:00|4473.25|4472.85|4473.38|4472.98|4473.38|4472.98|4473.13|4472.73|343
1631301910000|2021-09-10 19:25:10|4473.63|4473.23|4473.88|4473.48|4474.13|4473.73|4473.63|4473.23|254
1631301920000|2021-09-10 19:25:20|4473.63|4473.23|4473.63|4473.23|4473.63|4473.23|4473.38|4472.98|112
1631301930000|2021-09-10 19:25:30|4473.38|4472.98|4474.38|4473.98|4474.38|4473.98|4473.38|4472.98|223
1631301940000|2021-09-10 19:25:40|4474.13|4473.73|4474.13|4473.73|4474.38|4473.98|4473.88|4473.48|181
1631301950000|2021-09-10 19:25:50|4474|4473.6|4473.88|4473.48|4474.13|4473.73|4473.88|4473.48|74
1631301960000|2021-09-10 19:26:00|4473.38|4472.98|4473.63|4473.23|4473.63|4473.23|4473.38|4472.98|218
1631301970000|2021-09-10 19:26:10|4473.88|4473.48|4473.88|4473.48|4474.13|4473.73|4473.63|4473.23|201
1631301980000|2021-09-10 19:26:20|4473.63|4473.23|4473.63|4473.23|4473.88|4473.48|4473.63|4473.23|244
1631301990000|2021-09-10 19:26:30|4473.75|4473.35|4473.88|4473.48|4473.88|4473.48|4473.75|4473.35|185
1631302000000|2021-09-10 19:26:40|4474.13|4473.73|4474.88|4474.48|4474.88|4474.48|4474.13|4473.73|164
1631302010000|2021-09-10 19:26:50|4475.13|4474.73|4475.38|4474.98|4475.38|4474.98|4475.13|4474.73|94
1631302020000|2021-09-10 19:27:00|4475.13|4474.73|4473.88|4473.48|4475.13|4474.73|4473.88|4473.48|778
1631302030000|2021-09-10 19:27:10|4473.63|4473.23|4472.88|4472.48|4473.63|4473.23|4472.88|4472.48|571
1631302040000|2021-09-10 19:27:20|4473.13|4472.73|4472.88|4472.48|4473.13|4472.73|4472.88|4472.48|174
1631302050000|2021-09-10 19:27:30|4473.38|4472.98|4473.38|4472.98|4473.88|4473.48|4473.13|4472.73|180
1631302060000|2021-09-10 19:27:40|4473.63|4473.23|4473.63|4473.23|4473.88|4473.48|4473.38|4472.98|217
1631302070000|2021-09-10 19:27:50|4473.88|4473.48|4474.88|4474.48|4474.88|4474.48|4473.63|4473.23|230
1631302080000|2021-09-10 19:28:00|4475.13|4474.73|4475.13|4474.73|4475.13|4474.73|4474.88|4474.48|169
1631302090000|2021-09-10 19:28:10|4475.38|4474.98|4475.13|4474.73|4475.38|4474.98|4474.88|4474.48|180
1631302100000|2021-09-10 19:28:20|4474.88|4474.48|4475.38|4474.98|4475.38|4474.98|4474.88|4474.48|179
1631302110000|2021-09-10 19:28:30|4475.13|4474.73|4475.38|4474.98|4475.63|4475.23|4475.13|4474.73|322
1631302120000|2021-09-10 19:28:40|4475.13|4474.73|4474.38|4473.98|4475.38|4474.98|4474.38|4473.98|280
1631302130000|2021-09-10 19:28:50|4474.63|4474.23|4474.88|4474.48|4474.88|4474.48|4474.38|4473.98|141
1631302140000|2021-09-10 19:29:00|4474.63|4474.23|4474.63|4474.23|4475.38|4474.98|4474.38|4473.98|156
1631302150000|2021-09-10 19:29:10|4474.38|4473.98|4473.88|4473.48|4474.38|4473.98|4473.88|4473.48|169
1631302160000|2021-09-10 19:29:20|4474.13|4473.73|4473.38|4472.98|4474.13|4473.73|4473.38|4472.98|218
1631302170000|2021-09-10 19:29:30|4473.63|4473.23|4473.88|4473.48|4473.88|4473.48|4473.63|4473.23|346
1631302180000|2021-09-10 19:29:40|4473.63|4473.23|4473.63|4473.23|4473.88|4473.48|4473.63|4473.23|111
1631302190000|2021-09-10 19:29:50|4473.38|4472.98|4473.38|4472.98|4473.38|4472.98|4473.13|4472.73|190
1631302200000|2021-09-10 19:30:00|4473.13|4472.73|4472.88|4472.48|4473.5|4473.1|4472.88|4472.48|445
1631302210000|2021-09-10 19:30:10|4472.63|4472.23|4472.38|4471.98|4473|4472.6|4472.38|4471.98|603
1631302220000|2021-09-10 19:30:20|4472.63|4472.23|4472.13|4471.73|4472.63|4472.23|4472.13|4471.73|694
1631302230000|2021-09-10 19:30:30|4472|4471.6|4472.13|4471.73|4472.13|4471.73|4472|4471.6|214
1631302240000|2021-09-10 19:30:40|4472.38|4471.98|4472.38|4471.98|4472.88|4472.48|4472.38|4471.98|194
1631302250000|2021-09-10 19:30:50|4472.63|4472.23|4472.38|4471.98|4472.63|4472.23|4472.38|4471.98|80
1631302260000|2021-09-10 19:31:00|4472.63|4472.23|4472.38|4471.98|4472.63|4472.23|4472.13|4471.73|298
1631302270000|2021-09-10 19:31:10|4472.13|4471.73|4472.63|4472.23|4473.38|4472.98|4472.13|4471.73|390
1631302280000|2021-09-10 19:31:20|4472.38|4471.98|4473.13|4472.73|4473.13|4472.73|4472.38|4471.98|247
1631302290000|2021-09-10 19:31:30|4473.38|4472.98|4473.13|4472.73|4473.38|4472.98|4472.63|4472.23|244
1631302300000|2021-09-10 19:31:40|4472.88|4472.48|4472.88|4472.48|4473.13|4472.73|4472.88|4472.48|178
1631302310000|2021-09-10 19:31:50|4472.63|4472.23|4472.63|4472.23|4472.88|4472.48|4472.38|4471.98|434
1631302320000|2021-09-10 19:32:00|4472.38|4471.98|4472.13|4471.73|4472.63|4472.23|4471.88|4471.48|366
1631302330000|2021-09-10 19:32:10|4472.25|4471.85|4472.13|4471.73|4472.88|4472.48|4472.13|4471.73|268
1631302340000|2021-09-10 19:32:20|4472.38|4471.98|4472.13|4471.73|4472.38|4471.98|4471.88|4471.48|1091
1631302350000|2021-09-10 19:32:30|4472.38|4471.98|4472.88|4472.48|4472.88|4472.48|4472.38|4471.98|175
1631302360000|2021-09-10 19:32:40|4473.13|4472.73|4472.88|4472.48|4473.38|4472.98|4472.63|4472.23|373
1631302370000|2021-09-10 19:32:50|4472.63|4472.23|4472.63|4472.23|4473.13|4472.73|4472.63|4472.23|378
1631302380000|2021-09-10 19:33:00|4472.38|4471.98|4472.38|4471.98|4472.63|4472.23|4472.13|4471.73|530
1631302390000|2021-09-10 19:33:10|4472.63|4472.23|4472.38|4471.98|4472.63|4472.23|4472.13|4471.73|391
1631302400000|2021-09-10 19:33:20|4472.63|4472.23|4473.13|4472.73|4473.13|4472.73|4472.38|4471.98|210
1631302410000|2021-09-10 19:33:30|4473.38|4472.98|4474.13|4473.73|4474.13|4473.73|4473.38|4472.98|628
1631302420000|2021-09-10 19:33:40|4474.38|4473.98|4474.13|4473.73|4474.88|4474.48|4474.13|4473.73|1005
1631302430000|2021-09-10 19:33:50|4473.63|4473.23|4473.63|4473.23|4474.13|4473.73|4473.63|4473.23|503
1631302440000|2021-09-10 19:34:00|4473.38|4472.98|4473.38|4472.98|4473.63|4473.23|4473.13|4472.73|558
1631302450000|2021-09-10 19:34:10|4473.13|4472.73|4472.88|4472.48|4473.13|4472.73|4472.88|4472.48|259
1631302460000|2021-09-10 19:34:20|4472.63|4472.23|4472.38|4471.98|4472.88|4472.48|4472.38|4471.98|261
1631302470000|2021-09-10 19:34:30|4472.63|4472.23|4472.13|4471.73|4472.63|4472.23|4472.13|4471.73|379
1631302480000|2021-09-10 19:34:40|4472.38|4471.98|4471.88|4471.48|4472.38|4471.98|4471.88|4471.48|954
1631302490000|2021-09-10 19:34:50|||||||||485
1631302500000|2021-09-10 19:35:00|4472.13|4471.73|4472.63|4472.23|4472.88|4472.48|4471.88|4471.48|1058
1631302510000|2021-09-10 19:35:10|4472.38|4471.98|4471.13|4470.73|4472.63|4472.23|4470.88|4470.48|1714
1631302520000|2021-09-10 19:35:20|4470.88|4470.48|4470.63|4470.23|4471.13|4470.73|4470.63|4470.23|505
1631302530000|2021-09-10 19:35:30|4470.38|4469.98|4470.13|4469.73|4470.63|4470.23|4469.88|4469.48|738
1631302540000|2021-09-10 19:35:40|4469.88|4469.48|4470.13|4469.73|4470.38|4469.98|4469.88|4469.48|1409
1631302550000|2021-09-10 19:35:50|4470.63|4470.23|4469.38|4468.98|4470.63|4470.23|4469.38|4468.98|795
1631302560000|2021-09-10 19:36:00|4469.13|4468.73|4470.38|4469.98|4470.63|4470.23|4469.13|4468.73|467
1631302570000|2021-09-10 19:36:10|4470.13|4469.73|4469.88|4469.48|4470.88|4470.48|4469.88|4469.48|1200
1631302580000|2021-09-10 19:36:20|4469.63|4469.23|4469.63|4469.23|4469.88|4469.48|4469.38|4468.98|314
1631302590000|2021-09-10 19:36:30|4469.38|4468.98|4469.38|4468.98|4469.5|4469.1|4469.13|4468.73|243
1631302600000|2021-09-10 19:36:40|4469.63|4469.23|4468.88|4468.48|4469.63|4469.23|4468.88|4468.48|520
1631302610000|2021-09-10 19:36:50|4468.13|4467.73|4467.38|4466.98|4468.38|4467.98|4467.38|4466.98|1845
1631302620000|2021-09-10 19:37:00|4467.88|4467.48|4469.38|4468.98|4469.38|4468.98|4467.88|4467.48|810
1631302630000|2021-09-10 19:37:10|4469.63|4469.23|4469.13|4468.73|4470.13|4469.73|4469.13|4468.73|1208
1631302640000|2021-09-10 19:37:20|4469.38|4468.98|4468.88|4468.48|4469.63|4469.23|4468.63|4468.23|844
1631302650000|2021-09-10 19:37:30|4468.63|4468.23|4468.63|4468.23|4469.13|4468.73|4468.13|4467.73|486
1631302660000|2021-09-10 19:37:40|4468.38|4467.98|4468.13|4467.73|4468.88|4468.48|4467.88|4467.48|409
1631302670000|2021-09-10 19:37:50|4467.88|4467.48|4469.38|4468.98|4469.38|4468.98|4467.88|4467.48|879
1631302680000|2021-09-10 19:38:00|4469.13|4468.73|4468.88|4468.48|4469.38|4468.98|4468.63|4468.23|458
1631302690000|2021-09-10 19:38:10|4469.13|4468.73|4468.63|4468.23|4469.13|4468.73|4468.38|4467.98|400
1631302700000|2021-09-10 19:38:20|4468.38|4467.98|4468.13|4467.73|4468.63|4468.23|4467.88|4467.48|710
1631302710000|2021-09-10 19:38:30|4468.38|4467.98|4468.88|4468.48|4468.88|4468.48|4468.38|4467.98|257
1631302720000|2021-09-10 19:38:40|4469.13|4468.73|4468.88|4468.48|4469.13|4468.73|4468.63|4468.23|573
1631302730000|2021-09-10 19:38:50|4468.63|4468.23|4468.63|4468.23|4468.88|4468.48|4468.63|4468.23|340
1631302740000|2021-09-10 19:39:00|4468.88|4468.48|4468.63|4468.23|4468.88|4468.48|4468.63|4468.23|115
1631302750000|2021-09-10 19:39:10|4468.38|4467.98|4468.38|4467.98|4468.63|4468.23|4468.38|4467.98|158
1631302760000|2021-09-10 19:39:20|||||||||165
1631302770000|2021-09-10 19:39:30|4468.13|4467.73|4468.13|4467.73|4468.13|4467.73|4468.13|4467.73|198
1631302780000|2021-09-10 19:39:40|4467.88|4467.48|4467.88|4467.48|4468.13|4467.73|4467.88|4467.48|175
1631302790000|2021-09-10 19:39:50|4467.63|4467.23|4467.13|4466.73|4467.63|4467.23|4467.13|4466.73|802
1631302800000|2021-09-10 19:40:00|4466.88|4466.48|4467.13|4466.73|4467.13|4466.73|4466.63|4466.23|893
1631302810000|2021-09-10 19:40:10|4466.88|4466.48|4466.88|4466.48|4467.13|4466.73|4466.88|4466.48|140
1631302820000|2021-09-10 19:40:20|4467.13|4466.73|4466.88|4466.48|4467.13|4466.73|4466.63|4466.23|1308
1631302830000|2021-09-10 19:40:30|4466.63|4466.23|4465.63|4465.23|4466.63|4466.23|4465.38|4464.98|2078
1631302840000|2021-09-10 19:40:40|4465.88|4465.48|4466.13|4465.73|4466.38|4465.98|4465.63|4465.23|777
1631302850000|2021-09-10 19:40:50|4466.38|4465.98|4466.38|4465.98|4466.63|4466.23|4466.13|4465.73|443
1631302860000|2021-09-10 19:41:00|4466.63|4466.23|4467.63|4467.23|4467.63|4467.23|4466.63|4466.23|728
1631302870000|2021-09-10 19:41:10|4467.88|4467.48|4468.13|4467.73|4468.13|4467.73|4467.63|4467.23|324
1631302880000|2021-09-10 19:41:20|4467.63|4467.23|4466.88|4466.48|4467.63|4467.23|4466.88|4466.48|461
1631302890000|2021-09-10 19:41:30|4466.63|4466.23|4466.13|4465.73|4466.63|4466.23|4465.88|4465.48|450
1631302900000|2021-09-10 19:41:40|4466.38|4465.98|4466.13|4465.73|4466.38|4465.98|4466.13|4465.73|861
1631302910000|2021-09-10 19:41:50|4466.38|4465.98|4466.38|4465.98|4466.63|4466.23|4465.88|4465.48|399
1631302920000|2021-09-10 19:42:00|4466.63|4466.23|4466.13|4465.73|4467.13|4466.73|4466.13|4465.73|593
1631302930000|2021-09-10 19:42:10|4465.88|4465.48|4465.88|4465.48|4466.13|4465.73|4465.63|4465.23|321
1631302940000|2021-09-10 19:42:20|4466.13|4465.73|4465.88|4465.48|4466.38|4465.98|4465.63|4465.23|231
1631302950000|2021-09-10 19:42:30|4466.13|4465.73|4465.88|4465.48|4466.13|4465.73|4465.88|4465.48|218
1631302960000|2021-09-10 19:42:40|4465.63|4465.23|4465.63|4465.23|4465.88|4465.48|4465.63|4465.23|191
1631302970000|2021-09-10 19:42:50|4465.5|4465.1|4465.63|4465.23|4465.63|4465.23|4465.38|4464.98|306
1631302980000|2021-09-10 19:43:00|4465.38|4464.98|4465.38|4464.98|4465.38|4464.98|4465.13|4464.73|883
1631302990000|2021-09-10 19:43:10|4465.63|4465.23|4465.88|4465.48|4465.88|4465.48|4465.38|4464.98|887
1631303000000|2021-09-10 19:43:20|4466.13|4465.73|4465.63|4465.23|4466.13|4465.73|4465.38|4464.98|1569
1631303010000|2021-09-10 19:43:30|4465.38|4464.98|4465.38|4464.98|4465.63|4465.23|4465.38|4464.98|939
1631303020000|2021-09-10 19:43:40|4465.5|4465.1|4465.13|4464.73|4465.5|4465.1|4465.13|4464.73|602
1631303030000|2021-09-10 19:43:50|4465.38|4464.98|4465.38|4464.98|4465.63|4465.23|4465.25|4464.85|243
1631303040000|2021-09-10 19:44:00|4465.13|4464.73|4465.88|4465.48|4465.88|4465.48|4465|4464.6|710
1631303050000|2021-09-10 19:44:10|4466.13|4465.73|4466.38|4465.98|4466.38|4465.98|4465.88|4465.48|330
1631303060000|2021-09-10 19:44:20|4465.88|4465.48|4465.38|4464.98|4465.88|4465.48|4465.38|4464.98|585
1631303070000|2021-09-10 19:44:30|4465.63|4465.23|4465.63|4465.23|4465.88|4465.48|4465.38|4464.98|407
1631303080000|2021-09-10 19:44:40|4465.88|4465.48|4466.88|4466.48|4466.88|4466.48|4465.88|4465.48|373
1631303090000|2021-09-10 19:44:50|4467.13|4466.73|4467.38|4466.98|4467.63|4467.23|4467.13|4466.73|455
1631303100000|2021-09-10 19:45:00|4467.13|4466.73|4466.63|4466.23|4467.13|4466.73|4466.38|4465.98|1314
1631303110000|2021-09-10 19:45:10|4466.88|4466.48|4466.88|4466.48|4466.88|4466.48|4466.88|4466.48|1237
1631303120000|2021-09-10 19:45:20|4467.13|4466.73|4467.13|4466.73|4467.38|4466.98|4466.88|4466.48|563
1631303130000|2021-09-10 19:45:30|4467.38|4466.98|4467.13|4466.73|4467.38|4466.98|4466.88|4466.48|364
1631303140000|2021-09-10 19:45:40|4467.38|4466.98|4467.25|4466.85|4467.63|4467.23|4467.13|4466.73|732
1631303150000|2021-09-10 19:45:50|4467.38|4466.98|4466.63|4466.23|4467.63|4467.23|4466.63|4466.23|597
1631303160000|2021-09-10 19:46:00|4466.38|4465.98|4465.63|4465.23|4466.38|4465.98|4465.63|4465.23|767
1631303170000|2021-09-10 19:46:10|4465.75|4465.35|4465.38|4464.98|4465.88|4465.48|4465.13|4464.73|834
1631303180000|2021-09-10 19:46:20|4465.13|4464.73|4464.38|4463.98|4465.13|4464.73|4464.13|4463.73|840
1631303190000|2021-09-10 19:46:30|4464.13|4463.73|4464.38|4463.98|4464.38|4463.98|4464.13|4463.73|344
1631303200000|2021-09-10 19:46:40|4464.13|4463.73|4464.38|4463.98|4464.38|4463.98|4464.13|4463.73|192
1631303210000|2021-09-10 19:46:50|4464.13|4463.73|4464.38|4463.98|4464.38|4463.98|4464.13|4463.73|609
1631303220000|2021-09-10 19:47:00|4464.63|4464.23|4464.63|4464.23|4464.63|4464.23|4464.38|4463.98|1061
1631303230000|2021-09-10 19:47:10|4464.38|4463.98|4464.63|4464.23|4464.63|4464.23|4464.38|4463.98|334
1631303240000|2021-09-10 19:47:20|4464.38|4463.98|4464.38|4463.98|4464.63|4464.23|4464.38|4463.98|326
1631303250000|2021-09-10 19:47:30|4464.63|4464.23|4464.38|4463.98|4464.63|4464.23|4464.13|4463.73|511
1631303260000|2021-09-10 19:47:40|4464.63|4464.23|4464.63|4464.23|4464.63|4464.23|4464.38|4463.98|252
1631303270000|2021-09-10 19:47:50|4464.38|4463.98|4464.38|4463.98|4464.63|4464.23|4464.13|4463.73|190
1631303280000|2021-09-10 19:48:00|4464.63|4464.23|4464.38|4463.98|4464.63|4464.23|4464.38|4463.98|341
1631303290000|2021-09-10 19:48:10|4464.13|4463.73|4464.13|4463.73|4464.38|4463.98|4464.13|4463.73|440
1631303300000|2021-09-10 19:48:20|||||||||104
1631303310000|2021-09-10 19:48:30|4464.38|4463.98|4464.13|4463.73|4464.38|4463.98|4464.13|4463.73|351
1631303320000|2021-09-10 19:48:40|4464.38|4463.98|4464.88|4464.48|4464.88|4464.48|4464.38|4463.98|435
1631303330000|2021-09-10 19:48:50|4464.63|4464.23|4465.13|4464.73|4465.13|4464.73|4464.63|4464.23|300
1631303340000|2021-09-10 19:49:00|4464.88|4464.48|4464.63|4464.23|4464.88|4464.48|4464.13|4463.73|348
1631303350000|2021-09-10 19:49:10|4464.38|4463.98|4464.63|4464.23|4464.63|4464.23|4464.38|4463.98|147
1631303360000|2021-09-10 19:49:20|4464.38|4463.98|4464.13|4463.73|4464.63|4464.23|4464.13|4463.73|821
1631303370000|2021-09-10 19:49:30|4464.38|4463.98|4464.38|4463.98|4464.38|4463.98|4464.38|4463.98|1213
1631303380000|2021-09-10 19:49:40|4464.63|4464.23|4463.88|4463.48|4464.63|4464.23|4463.88|4463.48|915
1631303390000|2021-09-10 19:49:50|4464|4463.6|4463.63|4463.23|4464.13|4463.73|4463.63|4463.23|426
1631303400000|2021-09-10 19:50:00|4463.88|4463.48|4462.38|4461.98|4464.13|4463.73|4462.13|4461.73|4501
1631303410000|2021-09-10 19:50:10|4461.88|4461.48|4463.38|4462.98|4463.38|4462.98|4461.88|4461.48|1240
1631303420000|2021-09-10 19:50:20|4463.13|4462.73|4462.63|4462.23|4463.13|4462.73|4462.38|4461.98|990
1631303430000|2021-09-10 19:50:30|4462.38|4461.98|4462.13|4461.73|4462.38|4461.98|4461.88|4461.48|869
1631303440000|2021-09-10 19:50:40|4461.88|4461.48|4461.63|4461.23|4462.13|4461.73|4461.63|4461.23|1049
1631303450000|2021-09-10 19:50:50|4461.88|4461.48|4461.63|4461.23|4461.88|4461.48|4461.63|4461.23|914
1631303460000|2021-09-10 19:51:00|4461.75|4461.35|4461.63|4461.23|4461.88|4461.48|4461.63|4461.23|1329
1631303470000|2021-09-10 19:51:10|4461.88|4461.48|4462.13|4461.73|4462.13|4461.73|4461.88|4461.48|794
1631303480000|2021-09-10 19:51:20|4462.38|4461.98|4461.63|4461.23|4462.63|4462.23|4461.63|4461.23|1699
1631303490000|2021-09-10 19:51:30|4461.88|4461.48|4462.38|4461.98|4462.38|4461.98|4461.88|4461.48|1100
1631303500000|2021-09-10 19:51:40|4462.63|4462.23|4463.88|4463.48|4463.88|4463.48|4462.63|4462.23|1341
1631303510000|2021-09-10 19:51:50|4463.63|4463.23|4463.38|4462.98|4463.63|4463.23|4463.13|4462.73|1544
1631303520000|2021-09-10 19:52:00|4463.13|4462.73|4462.13|4461.73|4463.13|4462.73|4462.13|4461.73|787
1631303530000|2021-09-10 19:52:10|4462.38|4461.98|4462.13|4461.73|4462.38|4461.98|4461.88|4461.48|506
1631303540000|2021-09-10 19:52:20|4461.88|4461.48|4462.13|4461.73|4462.38|4461.98|4461.88|4461.48|683
1631303550000|2021-09-10 19:52:30|4462.38|4461.98|4462.13|4461.73|4462.38|4461.98|4462.13|4461.73|282
1631303560000|2021-09-10 19:52:40|4462.38|4461.98|4462.38|4461.98|4462.38|4461.98|4461.88|4461.48|281
1631303570000|2021-09-10 19:52:50|4462.63|4462.23|4462.13|4461.73|4462.63|4462.23|4461.88|4461.48|802
1631303580000|2021-09-10 19:53:00|4461.88|4461.48|4462.13|4461.73|4462.13|4461.73|4461.75|4461.35|463
1631303590000|2021-09-10 19:53:10|4461.88|4461.48|4462.38|4461.98|4462.38|4461.98|4461.88|4461.48|377
1631303600000|2021-09-10 19:53:20|4462.13|4461.73|4461.88|4461.48|4462.13|4461.73|4461.88|4461.48|348
1631303610000|2021-09-10 19:53:30|4462.13|4461.73|4461.63|4461.23|4462.25|4461.85|4461.63|4461.23|541
1631303620000|2021-09-10 19:53:40|4461.88|4461.48|4461.88|4461.48|4462.13|4461.73|4461.63|4461.23|1865
1631303630000|2021-09-10 19:53:50|4461.63|4461.23|4461.88|4461.48|4461.88|4461.48|4461.63|4461.23|261
1631303640000|2021-09-10 19:54:00|4461.63|4461.23|4461.63|4461.23|4461.88|4461.48|4461.63|4461.23|769
1631303650000|2021-09-10 19:54:10|4461.88|4461.48|4461.63|4461.23|4461.88|4461.48|4461.63|4461.23|769
1631303660000|2021-09-10 19:54:20|4461.88|4461.48|4460.88|4460.48|4462.13|4461.73|4460.88|4460.48|2029
1631303670000|2021-09-10 19:54:30|4460.63|4460.23|4460.88|4460.48|4460.88|4460.48|4460.63|4460.23|1548
1631303680000|2021-09-10 19:54:40|4460.63|4460.23|4461.88|4461.48|4461.88|4461.48|4460.38|4459.98|2955
1631303690000|2021-09-10 19:54:50|4460.63|4460.23|4460.13|4459.73|4460.63|4460.23|4460.13|4459.73|7053
1631303700000|2021-09-10 19:55:00|4460.38|4459.98|4460.13|4459.73|4460.38|4459.98|4460.13|4459.73|2940
1631303710000|2021-09-10 19:55:10|4460.38|4459.98|4460.13|4459.73|4460.38|4459.98|4459.88|4459.48|1001
1631303720000|2021-09-10 19:55:20|4459.88|4459.48|4459.88|4459.48|4459.88|4459.48|4459.63|4459.23|685
1631303730000|2021-09-10 19:55:30|4459.38|4458.98|4459.38|4458.98|4459.63|4459.23|4459.38|4458.98|1741
1631303740000|2021-09-10 19:55:40|4459.63|4459.23|4459.13|4458.73|4459.63|4459.23|4458.63|4458.23|2271
1631303750000|2021-09-10 19:55:50|4459.38|4458.98|4461.38|4460.98|4461.38|4460.98|4459.38|4458.98|4730
1631303760000|2021-09-10 19:56:00|4461.13|4460.73|4459.63|4459.23|4461.13|4460.73|4459.63|4459.23|1414
1631303770000|2021-09-10 19:56:10|4459.38|4458.98|4459.38|4458.98|4459.38|4458.98|4459.13|4458.73|667
1631303780000|2021-09-10 19:56:20|4459.13|4458.73|4458.88|4458.48|4459.38|4458.98|4458.63|4458.23|765
1631303790000|2021-09-10 19:56:30|4458.63|4458.23|4459.13|4458.73|4459.13|4458.73|4458.63|4458.23|1028
1631303800000|2021-09-10 19:56:40|4458.88|4458.48|4458.63|4458.23|4459.13|4458.73|4458.38|4457.98|1026
1631303810000|2021-09-10 19:56:50|4458.38|4457.98|4458.38|4457.98|4458.63|4458.23|4458.38|4457.98|1215
1631303820000|2021-09-10 19:57:00|4458.13|4457.73|4458.38|4457.98|4458.38|4457.98|4458.13|4457.73|831
1631303830000|2021-09-10 19:57:10|4458.63|4458.23|4458.63|4458.23|4458.88|4458.48|4458.63|4458.23|2197
1631303840000|2021-09-10 19:57:20|4458.88|4458.48|4458.38|4457.98|4458.88|4458.48|4458.38|4457.98|861
1631303850000|2021-09-10 19:57:30|4458.63|4458.23|4458.63|4458.23|4458.63|4458.23|4458.63|4458.23|619
1631303860000|2021-09-10 19:57:40|4458.38|4457.98|4458.63|4458.23|4458.63|4458.23|4458.38|4457.98|1187
1631303870000|2021-09-10 19:57:50|4458.38|4457.98|4458.63|4458.23|4458.88|4458.48|4458.38|4457.98|1191
1631303880000|2021-09-10 19:58:00|4458.88|4458.48|4458.88|4458.48|4459.13|4458.73|4458.63|4458.23|1245
1631303890000|2021-09-10 19:58:10|4458.63|4458.23|4460.63|4460.23|4460.63|4460.23|4458.63|4458.23|2558
1631303900000|2021-09-10 19:58:20|4460.88|4460.48|4459.63|4459.23|4461.13|4460.73|4459.38|4458.98|2483
1631303910000|2021-09-10 19:58:30|4459.88|4459.48|4460.13|4459.73|4460.13|4459.73|4459.38|4458.98|1823
1631303920000|2021-09-10 19:58:40|4460.38|4459.98|4460.13|4459.73|4460.38|4459.98|4459.88|4459.48|812
1631303930000|2021-09-10 19:58:50|4459.88|4459.48|4460.38|4459.98|4460.38|4459.98|4459.63|4459.23|1126
1631303940000|2021-09-10 19:59:00|4460.13|4459.73|4460.13|4459.73|4460.38|4459.98|4459.75|4459.35|3795
1631303950000|2021-09-10 19:59:10|4459.88|4459.48|4459.38|4458.98|4459.88|4459.48|4459.38|4458.98|2671
1631303960000|2021-09-10 19:59:20|4459.13|4458.73|4458.88|4458.48|4459.38|4458.98|4458.63|4458.23|1854
1631303970000|2021-09-10 19:59:30|4458.75|4458.35|4458.63|4458.23|4458.75|4458.35|4458.38|4457.98|3907
1631303980000|2021-09-10 19:59:40|4458.88|4458.48|4459.88|4459.48|4459.88|4459.48|4458.63|4458.23|6606
1631303990000|2021-09-10 19:59:50|4459.63|4459.23|4460.38|4459.98|4460.38|4459.98|4459|4458.6|17962
1631304000000|2021-09-10 20:00:00|4460.34|4459.94|4459.69|4459.09|4460.69|4460.09|4459.69|4459.09|9427
1631304010000|2021-09-10 20:00:10|4459.44|4458.84|4460.44|4459.84|4460.44|4459.84|4458.94|4458.34|2880
1631304020000|2021-09-10 20:00:20|4460.19|4459.59|4460.69|4460.09|4460.94|4460.34|4460.19|4459.59|1626
1631304030000|2021-09-10 20:00:30|4460.94|4460.34|4461.19|4460.59|4461.19|4460.59|4460.69|4460.09|2065
1631304040000|2021-09-10 20:00:40|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|325
1631304050000|2021-09-10 20:00:50|4461.19|4460.59|4461.44|4460.84|4461.69|4461.09|4461.19|4460.59|1049
1631304060000|2021-09-10 20:01:00|4461.31|4460.71|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|797
1631304070000|2021-09-10 20:01:10|4461.69|4461.09|4461.19|4460.59|4461.69|4461.09|4461.19|4460.59|2632
1631304080000|2021-09-10 20:01:20|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|1410
1631304090000|2021-09-10 20:01:30|4461.31|4460.71|4461.69|4461.09|4461.69|4461.09|4461.19|4460.59|1038
1631304100000|2021-09-10 20:01:40|4461.44|4460.84|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|915
1631304110000|2021-09-10 20:01:50|4461.69|4461.09|4461.44|4460.84|4461.69|4461.09|4461.19|4460.59|1099
1631304120000|2021-09-10 20:02:00|4461.19|4460.59|4461.44|4460.84|4461.69|4461.09|4461.19|4460.59|808
1631304130000|2021-09-10 20:02:10|4461.19|4460.59|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|1131
1631304140000|2021-09-10 20:02:20|4461.44|4460.84|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|741
1631304150000|2021-09-10 20:02:30|||||||||386
1631304160000|2021-09-10 20:02:40|4461.44|4460.84|4461.44|4460.84|4461.69|4461.09|4461.19|4460.59|864
1631304170000|2021-09-10 20:02:50|4461.69|4461.09|4461.94|4461.34|4461.94|4461.34|4461.44|4460.84|780
1631304180000|2021-09-10 20:03:00|||||||||357
1631304190000|2021-09-10 20:03:10|4461.69|4461.09|4461.94|4461.34|4462.19|4461.59|4461.69|4461.09|567
1631304200000|2021-09-10 20:03:20|4462.19|4461.59|4462.69|4462.09|4462.69|4462.09|4461.94|4461.34|288
1631304210000|2021-09-10 20:03:30|4462.56|4461.96|4462.44|4461.84|4462.69|4462.09|4462.44|4461.84|194
1631304220000|2021-09-10 20:03:40|4462.69|4462.09|4463.19|4462.59|4463.19|4462.59|4462.69|4462.09|953
1631304230000|2021-09-10 20:03:50|4463.31|4462.71|4463.19|4462.59|4463.69|4463.09|4463.19|4462.59|756
1631304240000|2021-09-10 20:04:00|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|263
1631304250000|2021-09-10 20:04:10|4463.69|4463.09|4463.19|4462.59|4463.69|4463.09|4463.19|4462.59|271
1631304260000|2021-09-10 20:04:20|4463.44|4462.84|4462.94|4462.34|4463.44|4462.84|4462.69|4462.09|518
1631304270000|2021-09-10 20:04:30|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|183
1631304280000|2021-09-10 20:04:40|4462.69|4462.09|4462.19|4461.59|4462.69|4462.09|4462.19|4461.59|328
1631304290000|2021-09-10 20:04:50|4462.44|4461.84|4463.44|4462.84|4463.44|4462.84|4462.19|4461.59|350
1631304300000|2021-09-10 20:05:00|4463.69|4463.09|4463.44|4462.84|4463.94|4463.34|4463.44|4462.84|1996
1631304310000|2021-09-10 20:05:10|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|77
1631304320000|2021-09-10 20:05:20|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4462.94|4462.34|166
1631304330000|2021-09-10 20:05:30|4462.94|4462.34|4463.69|4463.09|4463.94|4463.34|4462.94|4462.34|502
1631304340000|2021-09-10 20:05:40|4463.81|4463.21|4463.69|4463.09|4463.94|4463.34|4463.44|4462.84|220
1631304350000|2021-09-10 20:05:50|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|419
1631304360000|2021-09-10 20:06:00|4463.44|4462.84|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|175
1631304370000|2021-09-10 20:06:10|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|75
1631304380000|2021-09-10 20:06:20|||||||||117
1631304390000|2021-09-10 20:06:30|4463.19|4462.59|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|218
1631304400000|2021-09-10 20:06:40|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4463.19|4462.59|384
1631304410000|2021-09-10 20:06:50|4463.19|4462.59|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|166
1631304420000|2021-09-10 20:07:00|4463.19|4462.59|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|87
1631304430000|2021-09-10 20:07:10|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|128
1631304440000|2021-09-10 20:07:20|4463.69|4463.09|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|324
1631304450000|2021-09-10 20:07:30|4463.44|4462.84|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|162
1631304460000|2021-09-10 20:07:40|4463.06|4462.46|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|357
1631304470000|2021-09-10 20:07:50|||||||||55
1631304480000|2021-09-10 20:08:00|4462.69|4462.09|4462.69|4462.09|4462.94|4462.34|4462.44|4461.84|356
1631304490000|2021-09-10 20:08:10|4462.94|4462.34|4461.94|4461.34|4462.94|4462.34|4461.94|4461.34|233
1631304500000|2021-09-10 20:08:20|4462.19|4461.59|4461.69|4461.09|4462.19|4461.59|4461.69|4461.09|192
1631304510000|2021-09-10 20:08:30|4461.44|4460.84|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|119
1631304520000|2021-09-10 20:08:40|4461.69|4461.09|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|468
1631304530000|2021-09-10 20:08:50|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|225
1631304540000|2021-09-10 20:09:00|4461.94|4461.34|4461.94|4461.34|4462.19|4461.59|4461.94|4461.34|202
1631304550000|2021-09-10 20:09:10|4462.19|4461.59|4462.19|4461.59|4462.44|4461.84|4462.19|4461.59|545
1631304560000|2021-09-10 20:09:20|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|255
1631304570000|2021-09-10 20:09:30|4461.81|4461.21|4462.19|4461.59|4462.19|4461.59|4461.69|4461.09|133
1631304580000|2021-09-10 20:09:40|4461.94|4461.34|4462.19|4461.59|4462.19|4461.59|4461.94|4461.34|146
1631304590000|2021-09-10 20:09:50|4461.94|4461.34|4462.19|4461.59|4462.19|4461.59|4461.94|4461.34|83
1631304600000|2021-09-10 20:10:00|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|133
1631304610000|2021-09-10 20:10:10|4462.19|4461.59|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|119
1631304620000|2021-09-10 20:10:20|4462.69|4462.09|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|198
1631304630000|2021-09-10 20:10:30|4462.81|4462.21|4462.69|4462.09|4462.81|4462.21|4462.69|4462.09|74
1631304640000|2021-09-10 20:10:40|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|112
1631304650000|2021-09-10 20:10:50|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|172
1631304660000|2021-09-10 20:11:00|4462.94|4462.34|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|134
1631304670000|2021-09-10 20:11:10|4462.81|4462.21|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|100
1631304680000|2021-09-10 20:11:20|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|123
1631304690000|2021-09-10 20:11:30|4463.19|4462.59|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|173
1631304700000|2021-09-10 20:11:40|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|220
1631304710000|2021-09-10 20:11:50|4462.94|4462.34|4462.44|4461.84|4462.94|4462.34|4462.44|4461.84|438
1631304720000|2021-09-10 20:12:00|4462.69|4462.09|4462.19|4461.59|4462.69|4462.09|4462.19|4461.59|187
1631304730000|2021-09-10 20:12:10|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|256
1631304740000|2021-09-10 20:12:20|4462.19|4461.59|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|82
1631304750000|2021-09-10 20:12:30|4462.19|4461.59|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|311
1631304760000|2021-09-10 20:12:40|4462.19|4461.59|4462.19|4461.59|4462.44|4461.84|4462.19|4461.59|267
1631304770000|2021-09-10 20:12:50|4462.44|4461.84|4462.44|4461.84|4462.56|4461.96|4462.44|4461.84|170
1631304780000|2021-09-10 20:13:00|4462.69|4462.09|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|437
1631304790000|2021-09-10 20:13:10|4463.06|4462.46|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|188
1631304800000|2021-09-10 20:13:20|4463.19|4462.59|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|307
1631304810000|2021-09-10 20:13:30|4463.06|4462.46|4463.06|4462.46|4463.19|4462.59|4462.94|4462.34|311
1631304820000|2021-09-10 20:13:40|4463.19|4462.59|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|281
1631304830000|2021-09-10 20:13:50|4463.19|4462.59|4463.44|4462.84|4463.44|4462.84|4462.94|4462.34|290
1631304840000|2021-09-10 20:14:00|4463.19|4462.59|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|154
1631304850000|2021-09-10 20:14:10|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|174
1631304860000|2021-09-10 20:14:20|4463.19|4462.59|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|235
1631304870000|2021-09-10 20:14:30|4463.44|4462.84|4462.94|4462.34|4463.44|4462.84|4462.94|4462.34|398
1631304880000|2021-09-10 20:14:40|4462.69|4462.09|4462.44|4461.84|4462.94|4462.34|4462.44|4461.84|443
1631304890000|2021-09-10 20:14:50|4462.69|4462.09|4462.94|4462.34|4462.94|4462.34|4462.44|4461.84|416
1631304900000|2021-09-10 20:15:00|4462.81|4462.21|4462.44|4461.84|4462.81|4462.21|4462.44|4461.84|80
1631304910000|2021-09-10 20:15:10|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|19
1631304920000|2021-09-10 20:15:20|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|55
1631304930000|2021-09-10 20:15:30|4463.19|4462.59|4462.94|4462.34|4463.19|4462.59|4462.69|4462.09|172
1631304940000|2021-09-10 20:15:40|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|65
1631304950000|2021-09-10 20:15:50|4462.56|4461.96|4462.56|4461.96|4462.56|4461.96|4462.56|4461.96|68
1631304960000|2021-09-10 20:16:00|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|3
1631304970000|2021-09-10 20:16:10|||||||||17
1631304990000|2021-09-10 20:16:30|||||||||44
1631305000000|2021-09-10 20:16:40|||||||||1
1631305010000|2021-09-10 20:16:50|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|64
1631305020000|2021-09-10 20:17:00|4462.56|4461.96|4462.44|4461.84|4462.69|4462.09|4462.44|4461.84|118
1631305030000|2021-09-10 20:17:10|4462.56|4461.96|4462.69|4462.09|4462.69|4462.09|4462.56|4461.96|11
1631305040000|2021-09-10 20:17:20|||||||||7
1631305050000|2021-09-10 20:17:30|||||||||5
1631305060000|2021-09-10 20:17:40|||||||||13
1631305070000|2021-09-10 20:17:50|4462.81|4462.21|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|111
1631305080000|2021-09-10 20:18:00|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|72
1631305090000|2021-09-10 20:18:10|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|5
1631305100000|2021-09-10 20:18:20|4463.31|4462.71|4463.69|4463.09|4463.69|4463.09|4463.31|4462.71|245
1631305110000|2021-09-10 20:18:30|||||||||375
1631305120000|2021-09-10 20:18:40|||||||||52
1631305130000|2021-09-10 20:18:50|||||||||162
1631305140000|2021-09-10 20:19:00|||||||||11
1631305150000|2021-09-10 20:19:10|4463.94|4463.34|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|329
1631305160000|2021-09-10 20:19:20|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|222
1631305170000|2021-09-10 20:19:30|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|4464.19|4463.59|92
1631305180000|2021-09-10 20:19:40|4464.19|4463.59|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|73
1631305190000|2021-09-10 20:19:50|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4
1631305200000|2021-09-10 20:20:00|||||||||7
1631305210000|2021-09-10 20:20:10|||||||||11
1631305220000|2021-09-10 20:20:20|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|72
1631305230000|2021-09-10 20:20:30|||||||||257
1631305240000|2021-09-10 20:20:40|||||||||13
1631305250000|2021-09-10 20:20:50|||||||||11
1631305260000|2021-09-10 20:21:00|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|221
1631305270000|2021-09-10 20:21:10|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|338
1631305280000|2021-09-10 20:21:20|4465.06|4464.46|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|166
1631305290000|2021-09-10 20:21:30|||||||||5
1631305300000|2021-09-10 20:21:40|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|63
1631305310000|2021-09-10 20:21:50|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|706
1631305320000|2021-09-10 20:22:00|4465.19|4464.59|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|82
1631305330000|2021-09-10 20:22:10|||||||||169
1631305340000|2021-09-10 20:22:20|||||||||25
1631305350000|2021-09-10 20:22:30|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|280
1631305360000|2021-09-10 20:22:40|||||||||319
1631305370000|2021-09-10 20:22:50|||||||||20
1631305380000|2021-09-10 20:23:00|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|111
1631305390000|2021-09-10 20:23:10|||||||||21
1631305400000|2021-09-10 20:23:20|4465.19|4464.59|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|138
1631305410000|2021-09-10 20:23:30|4464.81|4464.21|4464.94|4464.34|4464.94|4464.34|4464.81|4464.21|33
1631305420000|2021-09-10 20:23:40|||||||||11
1631305430000|2021-09-10 20:23:50|||||||||3
1631305440000|2021-09-10 20:24:00|4464.69|4464.09|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|83
1631305450000|2021-09-10 20:24:10|4464.81|4464.21|4464.69|4464.09|4464.81|4464.21|4464.69|4464.09|147
1631305460000|2021-09-10 20:24:20|||||||||41
1631305480000|2021-09-10 20:24:40|||||||||3
1631305490000|2021-09-10 20:24:50|||||||||2
1631305500000|2021-09-10 20:25:00|||||||||12
1631305510000|2021-09-10 20:25:10|||||||||4
1631305520000|2021-09-10 20:25:20|||||||||31
1631305530000|2021-09-10 20:25:30|||||||||1
1631305540000|2021-09-10 20:25:40|||||||||1
1631305550000|2021-09-10 20:25:50|||||||||5
1631305560000|2021-09-10 20:26:00|||||||||237
1631305570000|2021-09-10 20:26:10|||||||||171
1631305580000|2021-09-10 20:26:20|4464.19|4463.59|4464.44|4463.84|4464.44|4463.84|4464.19|4463.59|208
1631305600000|2021-09-10 20:26:40|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|87
1631305610000|2021-09-10 20:26:50|||||||||59
1631305620000|2021-09-10 20:27:00|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|37
1631305630000|2021-09-10 20:27:10|||||||||77
1631305640000|2021-09-10 20:27:20|||||||||3
1631305650000|2021-09-10 20:27:30|||||||||103
1631305660000|2021-09-10 20:27:40|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|54
1631305670000|2021-09-10 20:27:50|||||||||6
1631305680000|2021-09-10 20:28:00|4464.56|4463.96|4464.44|4463.84|4464.69|4464.09|4464.44|4463.84|24
1631305690000|2021-09-10 20:28:10|4464.19|4463.59|4464.44|4463.84|4464.44|4463.84|4464.19|4463.59|82
1631305730000|2021-09-10 20:28:50|||||||||1
1631305740000|2021-09-10 20:29:00|||||||||17
1631305750000|2021-09-10 20:29:10|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|8
1631305760000|2021-09-10 20:29:20|4464.31|4463.71|4464.44|4463.84|4464.44|4463.84|4464.31|4463.71|5
1631305770000|2021-09-10 20:29:30|4464.31|4463.71|4464.31|4463.71|4464.44|4463.84|4464.19|4463.59|78
1631305780000|2021-09-10 20:29:40|4464.44|4463.84|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|286
1631305790000|2021-09-10 20:29:50|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|68
1631305800000|2021-09-10 20:30:00|||||||||23
1631305810000|2021-09-10 20:30:10|4464.19|4463.59|4464.44|4463.84|4464.44|4463.84|4464.19|4463.59|53
1631305820000|2021-09-10 20:30:20|||||||||56
1631305830000|2021-09-10 20:30:30|||||||||27
1631305840000|2021-09-10 20:30:40|||||||||60
1631305850000|2021-09-10 20:30:50|4464.56|4463.96|4464.44|4463.84|4464.56|4463.96|4464.44|4463.84|87
1631305860000|2021-09-10 20:31:00|4464.69|4464.09|4464.44|4463.84|4464.69|4464.09|4464.44|4463.84|50
1631305870000|2021-09-10 20:31:10|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|4464.44|4463.84|35
1631305880000|2021-09-10 20:31:20|4464.44|4463.84|4464.94|4464.34|4464.94|4464.34|4464.44|4463.84|143
1631305890000|2021-09-10 20:31:30|||||||||9
1631305900000|2021-09-10 20:31:40|4464.69|4464.09|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|57
1631305910000|2021-09-10 20:31:50|4465.19|4464.59|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|18
1631305920000|2021-09-10 20:32:00|||||||||12
1631305930000|2021-09-10 20:32:10|4464.69|4464.09|4464.69|4464.09|4464.94|4464.34|4464.69|4464.09|136
1631305940000|2021-09-10 20:32:20|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.81|4464.21|21
1631305950000|2021-09-10 20:32:30|4464.69|4464.09|4464.69|4464.09|4464.94|4464.34|4464.69|4464.09|26
1631305960000|2021-09-10 20:32:40|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.81|4464.21|16
1631305970000|2021-09-10 20:32:50|4464.69|4464.09|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|19
1631305980000|2021-09-10 20:33:00|4464.69|4464.09|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|26
1631305990000|2021-09-10 20:33:10|4464.69|4464.09|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|33
1631306000000|2021-09-10 20:33:20|4464.69|4464.09|4464.81|4464.21|4464.94|4464.34|4464.69|4464.09|8
1631306010000|2021-09-10 20:33:30|4464.94|4464.34|4464.81|4464.21|4464.94|4464.34|4464.81|4464.21|5
1631306020000|2021-09-10 20:33:40|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.81|4464.21|18
1631306030000|2021-09-10 20:33:50|||||||||11
1631306040000|2021-09-10 20:34:00|4464.81|4464.21|4464.69|4464.09|4464.81|4464.21|4464.69|4464.09|16
1631306050000|2021-09-10 20:34:10|4464.81|4464.21|4464.94|4464.34|4464.94|4464.34|4464.81|4464.21|28
1631306060000|2021-09-10 20:34:20|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|64
1631306070000|2021-09-10 20:34:30|||||||||8
1631484010000|2021-09-12 22:00:10|4464.06|4463.46|4465.94|4465.34|4465.94|4465.34|4463.81|4463.21|152
1631484020000|2021-09-12 22:00:20|4465.81|4465.21|4466.31|4465.71|4466.44|4465.84|4465.69|4465.09|81
1631484030000|2021-09-12 22:00:30|4466.44|4465.84|4466.31|4465.71|4466.94|4466.34|4465.69|4465.09|141
1631484040000|2021-09-12 22:00:40|4466.19|4465.59|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|27
1631484050000|2021-09-12 22:00:50|4466.31|4465.71|4466.56|4465.96|4466.69|4466.09|4466.19|4465.59|14
1631484060000|2021-09-12 22:01:00|4466.94|4466.34|4467.94|4467.34|4468.44|4467.84|4466.94|4466.34|227
1631484070000|2021-09-12 22:01:10|4468.06|4467.46|4467.81|4467.21|4468.44|4467.84|4467.69|4467.09|33
1631484080000|2021-09-12 22:01:20|4467.94|4467.34|4467.44|4466.84|4468.19|4467.59|4467.06|4466.46|71
1631484090000|2021-09-12 22:01:30|4467.56|4466.96|4467.69|4467.09|4467.94|4467.34|4467.44|4466.84|45
1631484100000|2021-09-12 22:01:40|4467.81|4467.21|4467.44|4466.84|4467.94|4467.34|4467.19|4466.59|53
1631484110000|2021-09-12 22:01:50|4467.69|4467.09|4468.06|4467.46|4468.06|4467.46|4467.56|4466.96|61
1631484120000|2021-09-12 22:02:00|4468.19|4467.59|4468.19|4467.59|4468.31|4467.71|4467.69|4467.09|83
1631484130000|2021-09-12 22:02:10|4468.44|4467.84|4468.19|4467.59|4468.44|4467.84|4468.06|4467.46|34
1631484140000|2021-09-12 22:02:20|4468.44|4467.84|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|65
1631484150000|2021-09-12 22:02:30|4468.56|4467.96|4468.44|4467.84|4468.81|4468.21|4468.44|4467.84|96
1631484160000|2021-09-12 22:02:40|4468.69|4468.09|4468.44|4467.84|4469.06|4468.46|4468.44|4467.84|48
1631484170000|2021-09-12 22:02:50|4468.69|4468.09|4468.94|4468.34|4469.19|4468.59|4468.69|4468.09|43
1631484180000|2021-09-12 22:03:00|4468.69|4468.09|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|14
1631484190000|2021-09-12 22:03:10|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|19
1631484200000|2021-09-12 22:03:20|||||||||30
1631484210000|2021-09-12 22:03:30|4468.56|4467.96|4468.44|4467.84|4468.56|4467.96|4468.44|4467.84|9
1631484220000|2021-09-12 22:03:40|4468.19|4467.59|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|31
1631484230000|2021-09-12 22:03:50|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|30
1631484240000|2021-09-12 22:04:00|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|31
1631484250000|2021-09-12 22:04:10|4467.81|4467.21|4467.69|4467.09|4467.81|4467.21|4467.69|4467.09|11
1631484260000|2021-09-12 22:04:20|4467.44|4466.84|4467.56|4466.96|4467.69|4467.09|4467.44|4466.84|31
1631484270000|2021-09-12 22:04:30|4467.44|4466.84|4467.44|4466.84|4467.56|4466.96|4467.44|4466.84|5
1631484280000|2021-09-12 22:04:40|4467.31|4466.71|4467.19|4466.59|4467.31|4466.71|4467.19|4466.59|17
1631484290000|2021-09-12 22:04:50|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|28
1631484300000|2021-09-12 22:05:00|4467.31|4466.71|4467.69|4467.09|4467.69|4467.09|4467.31|4466.71|18
1631484310000|2021-09-12 22:05:10|4467.56|4466.96|4467.19|4466.59|4467.69|4467.09|4467.19|4466.59|16
1631484320000|2021-09-12 22:05:20|4467.06|4466.46|4466.94|4466.34|4467.06|4466.46|4466.81|4466.21|42
1631484330000|2021-09-12 22:05:30|4466.81|4466.21|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|13
1631484340000|2021-09-12 22:05:40|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.81|4466.21|14
1631484350000|2021-09-12 22:05:50|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|11
1631484360000|2021-09-12 22:06:00|||||||||3
1631484370000|2021-09-12 22:06:10|4466.94|4466.34|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|39
1631484380000|2021-09-12 22:06:20|4466.81|4466.21|4465.44|4464.84|4466.81|4466.21|4465.44|4464.84|272
1631484390000|2021-09-12 22:06:30|4465.19|4464.59|4464.69|4464.09|4465.19|4464.59|4464.69|4464.09|89
1631484400000|2021-09-12 22:06:40|4464.94|4464.34|4465.44|4464.84|4465.44|4464.84|4464.94|4464.34|210
1631484410000|2021-09-12 22:06:50|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|4464.94|4464.34|56
1631484420000|2021-09-12 22:07:00|4465.06|4464.46|4464.94|4464.34|4465.06|4464.46|4464.94|4464.34|10
1631484430000|2021-09-12 22:07:10|||||||||7
1631484440000|2021-09-12 22:07:20|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|4464.94|4464.34|48
1631484450000|2021-09-12 22:07:30|4464.94|4464.34|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|52
1631484460000|2021-09-12 22:07:40|4465.06|4464.46|4464.81|4464.21|4465.06|4464.46|4464.69|4464.09|8
1631484470000|2021-09-12 22:07:50|4464.69|4464.09|4465.19|4464.59|4465.31|4464.71|4464.69|4464.09|17
1631484480000|2021-09-12 22:08:00|4465.31|4464.71|4465.19|4464.59|4465.44|4464.84|4465.19|4464.59|46
1631484520000|2021-09-12 22:08:40|||||||||12
1631484530000|2021-09-12 22:08:50|4465.06|4464.46|4464.69|4464.09|4465.06|4464.46|4464.69|4464.09|21
1631484540000|2021-09-12 22:09:00|4464.94|4464.34|4464.81|4464.21|4464.94|4464.34|4464.81|4464.21|9
1631484550000|2021-09-12 22:09:10|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|0
1631484560000|2021-09-12 22:09:20|4464.81|4464.21|4464.69|4464.09|4464.81|4464.21|4464.69|4464.09|9
1631484580000|2021-09-12 22:09:40|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|7
1631484590000|2021-09-12 22:09:50|4465.19|4464.59|4465.44|4464.84|4465.44|4464.84|4465.19|4464.59|7
1631484600000|2021-09-12 22:10:00|4465.19|4464.59|4465.69|4465.09|4465.81|4465.21|4465.19|4464.59|88
1631484610000|2021-09-12 22:10:10|4465.94|4465.34|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|60
1631484620000|2021-09-12 22:10:20|||||||||77
1631484630000|2021-09-12 22:10:30|4466.81|4466.21|4467.19|4466.59|4467.19|4466.59|4466.81|4466.21|80
1631484640000|2021-09-12 22:10:40|4467.44|4466.84|4467.69|4467.09|4467.69|4467.09|4467.31|4466.71|38
1631484650000|2021-09-12 22:10:50|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|3
1631484660000|2021-09-12 22:11:00|4467.19|4466.59|4467.19|4466.59|4467.31|4466.71|4467.19|4466.59|22
1631484670000|2021-09-12 22:11:10|4467.44|4466.84|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|23
1631484680000|2021-09-12 22:11:20|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|6
1631484700000|2021-09-12 22:11:40|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|95
1631484710000|2021-09-12 22:11:50|||||||||2
1631484720000|2021-09-12 22:12:00|4467.19|4466.59|4466.94|4466.34|4467.19|4466.59|4466.94|4466.34|20
1631484740000|2021-09-12 22:12:20|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|8
1631484750000|2021-09-12 22:12:30|4466.19|4465.59|4467.19|4466.59|4467.19|4466.59|4466.19|4465.59|40
1631484760000|2021-09-12 22:12:40|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|8
1631484770000|2021-09-12 22:12:50|4467.19|4466.59|4467.31|4466.71|4467.44|4466.84|4467.19|4466.59|57
1631484780000|2021-09-12 22:13:00|4467.44|4466.84|4466.94|4466.34|4467.44|4466.84|4466.94|4466.34|14
1631484790000|2021-09-12 22:13:10|||||||||7
1631484810000|2021-09-12 22:13:30|||||||||5
1631484820000|2021-09-12 22:13:40|4467.06|4466.46|4467.69|4467.09|4467.69|4467.09|4467.06|4466.46|30
1631484830000|2021-09-12 22:13:50|4467.44|4466.84|4468.31|4467.71|4468.31|4467.71|4467.44|4466.84|69
1631484840000|2021-09-12 22:14:00|4468.44|4467.84|4469.31|4468.71|4469.44|4468.84|4468.44|4467.84|123
1631484850000|2021-09-12 22:14:10|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|71
1631484860000|2021-09-12 22:14:20|4469.19|4468.59|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|8
1631484870000|2021-09-12 22:14:30|4468.94|4468.34|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|20
1631484880000|2021-09-12 22:14:40|4468.81|4468.21|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|23
1631484900000|2021-09-12 22:15:00|||||||||4
1631484910000|2021-09-12 22:15:10|4469.19|4468.59|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|16
1631484920000|2021-09-12 22:15:20|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4
1631484930000|2021-09-12 22:15:30|4469.06|4468.46|4468.94|4468.34|4469.06|4468.46|4468.69|4468.09|15
1631484940000|2021-09-12 22:15:40|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|5
1631484950000|2021-09-12 22:15:50|4468.56|4467.96|4468.44|4467.84|4468.56|4467.96|4468.44|4467.84|11
1631484960000|2021-09-12 22:16:00|4468.19|4467.59|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|45
1631484970000|2021-09-12 22:16:10|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|2
1631484980000|2021-09-12 22:16:20|4468.31|4467.71|4468.19|4467.59|4468.31|4467.71|4468.19|4467.59|4
1631484990000|2021-09-12 22:16:30|4467.69|4467.09|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|28
1631485000000|2021-09-12 22:16:40|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|1
1631485010000|2021-09-12 22:16:50|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|7
1631485020000|2021-09-12 22:17:00|||||||||3
1631485030000|2021-09-12 22:17:10|4468.19|4467.59|4467.69|4467.09|4468.19|4467.59|4467.69|4467.09|17
1631485040000|2021-09-12 22:17:20|||||||||3
1631485050000|2021-09-12 22:17:30|4467.56|4466.96|4467.69|4467.09|4467.69|4467.09|4467.56|4466.96|16
1631485060000|2021-09-12 22:17:40|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4
1631485070000|2021-09-12 22:17:50|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|6
1631485080000|2021-09-12 22:18:00|4467.94|4467.34|4468.69|4468.09|4468.69|4468.09|4467.94|4467.34|16
1631485090000|2021-09-12 22:18:10|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4
1631485100000|2021-09-12 22:18:20|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4
1631485110000|2021-09-12 22:18:30|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|7
1631485120000|2021-09-12 22:18:40|4469.31|4468.71|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|36
1631485130000|2021-09-12 22:18:50|||||||||4
1631485140000|2021-09-12 22:19:00|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|15
1631485160000|2021-09-12 22:19:20|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|12
1631485170000|2021-09-12 22:19:30|4468.81|4468.21|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|11
1631485180000|2021-09-12 22:19:40|4468.44|4467.84|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|36
1631485200000|2021-09-12 22:20:00|4468.81|4468.21|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|23
1631485210000|2021-09-12 22:20:10|4468.56|4467.96|4468.69|4468.09|4468.69|4468.09|4468.56|4467.96|19
1631485230000|2021-09-12 22:20:30|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|26
1631485240000|2021-09-12 22:20:40|4469.44|4468.84|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|36
1631485270000|2021-09-12 22:21:10|4469.31|4468.71|4469.44|4468.84|4469.44|4468.84|4469.31|4468.71|4
1631485280000|2021-09-12 22:21:20|4469.31|4468.71|4469.19|4468.59|4469.31|4468.71|4469.19|4468.59|7
1631485290000|2021-09-12 22:21:30|4469.31|4468.71|4469.44|4468.84|4469.44|4468.84|4469.31|4468.71|5
1631485300000|2021-09-12 22:21:40|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|132
1631485310000|2021-09-12 22:21:50|||||||||4
1631485320000|2021-09-12 22:22:00|4470.19|4469.59|4469.94|4469.34|4470.19|4469.59|4469.69|4469.09|41
1631485330000|2021-09-12 22:22:10|||||||||13
1631485340000|2021-09-12 22:22:20|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|26
1631485350000|2021-09-12 22:22:30|4469.81|4469.21|4469.94|4469.34|4469.94|4469.34|4469.81|4469.21|7
1631485370000|2021-09-12 22:22:50|4469.81|4469.21|4469.69|4469.09|4469.81|4469.21|4469.69|4469.09|15
1631485380000|2021-09-12 22:23:00|||||||||2
1631485390000|2021-09-12 22:23:10|4469.81|4469.21|4469.81|4469.21|4469.94|4469.34|4469.81|4469.21|10
1631485400000|2021-09-12 22:23:20|4469.69|4469.09|4469.44|4468.84|4469.69|4469.09|4469.44|4468.84|8
1631485410000|2021-09-12 22:23:30|4469.56|4468.96|4469.94|4469.34|4469.94|4469.34|4469.56|4468.96|20
1631485440000|2021-09-12 22:24:00|||||||||2
1631485450000|2021-09-12 22:24:10|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|23
1631485460000|2021-09-12 22:24:20|4469.94|4469.34|4470.06|4469.46|4470.06|4469.46|4469.94|4469.34|9
1631485470000|2021-09-12 22:24:30|4469.94|4469.34|4470.19|4469.59|4470.19|4469.59|4469.94|4469.34|3
1631485480000|2021-09-12 22:24:40|4470.06|4469.46|4469.94|4469.34|4470.06|4469.46|4469.94|4469.34|1
1631485490000|2021-09-12 22:24:50|4469.81|4469.21|4469.69|4469.09|4469.81|4469.21|4469.69|4469.09|1
1631485520000|2021-09-12 22:25:20|4469.44|4468.84|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|13
1631485530000|2021-09-12 22:25:30|4469.31|4468.71|4469.31|4468.71|4469.31|4468.71|4469.19|4468.59|6
1631485540000|2021-09-12 22:25:40|4469.19|4468.59|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|2
1631485550000|2021-09-12 22:25:50|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|5
1631485560000|2021-09-12 22:26:00|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|7
1631485580000|2021-09-12 22:26:20|4468.56|4467.96|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|32
1631485590000|2021-09-12 22:26:30|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|10
1631485600000|2021-09-12 22:26:40|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|24
1631485610000|2021-09-12 22:26:50|||||||||14
1631485620000|2021-09-12 22:27:00|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|6
1631485630000|2021-09-12 22:27:10|||||||||2
1631485640000|2021-09-12 22:27:20|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|44
1631485650000|2021-09-12 22:27:30|||||||||4
1631485670000|2021-09-12 22:27:50|4468.81|4468.21|4468.69|4468.09|4468.81|4468.21|4468.69|4468.09|2
1631485700000|2021-09-12 22:28:20|||||||||4
1631485720000|2021-09-12 22:28:40|4468.81|4468.21|4468.94|4468.34|4468.94|4468.34|4468.81|4468.21|7
1631485730000|2021-09-12 22:28:50|||||||||1
1631485740000|2021-09-12 22:29:00|4468.81|4468.21|4468.69|4468.09|4468.81|4468.21|4468.69|4468.09|5
1631485780000|2021-09-12 22:29:40|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|7
1631485800000|2021-09-12 22:30:00|4469.19|4468.59|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|28
1631485810000|2021-09-12 22:30:10|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|1
1631485820000|2021-09-12 22:30:20|||||||||2
1631485830000|2021-09-12 22:30:30|4469.31|4468.71|4469.19|4468.59|4469.31|4468.71|4469.19|4468.59|1
1631485840000|2021-09-12 22:30:40|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|46
1631485850000|2021-09-12 22:30:50|4469.69|4469.09|4469.81|4469.21|4469.94|4469.34|4469.69|4469.09|12
1631485860000|2021-09-12 22:31:00|4469.94|4469.34|4469.69|4469.09|4469.94|4469.34|4469.69|4469.09|9
1631485880000|2021-09-12 22:31:20|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|9
1631485890000|2021-09-12 22:31:30|||||||||13
1631485900000|2021-09-12 22:31:40|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|7
1631485910000|2021-09-12 22:31:50|||||||||2
1631485920000|2021-09-12 22:32:00|4469.44|4468.84|4468.94|4468.34|4469.44|4468.84|4468.94|4468.34|15
1631485930000|2021-09-12 22:32:10|4469.19|4468.59|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|3
1631485940000|2021-09-12 22:32:20|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|8
1631485950000|2021-09-12 22:32:30|||||||||2
1631485960000|2021-09-12 22:32:40|||||||||7
1631485970000|2021-09-12 22:32:50|||||||||5
1631485980000|2021-09-12 22:33:00|||||||||2
1631485990000|2021-09-12 22:33:10|||||||||13
1631486000000|2021-09-12 22:33:20|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|6
1631486010000|2021-09-12 22:33:30|4469.19|4468.59|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|8
1631486030000|2021-09-12 22:33:50|4469.06|4468.46|4468.94|4468.34|4469.06|4468.46|4468.94|4468.34|6
1631486040000|2021-09-12 22:34:00|4469.06|4468.46|4469.19|4468.59|4469.19|4468.59|4469.06|4468.46|9
1631486060000|2021-09-12 22:34:20|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|28
1631486070000|2021-09-12 22:34:30|4469.31|4468.71|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|2
1631486080000|2021-09-12 22:34:40|4469.19|4468.59|4469.19|4468.59|4469.31|4468.71|4469.19|4468.59|9
1631486100000|2021-09-12 22:35:00|4469.31|4468.71|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|29
1631486150000|2021-09-12 22:35:50|||||||||137
1631486160000|2021-09-12 22:36:00|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|35
1631486180000|2021-09-12 22:36:20|4469.56|4468.96|4469.19|4468.59|4469.56|4468.96|4469.19|4468.59|14
1631486200000|2021-09-12 22:36:40|||||||||2
1631486210000|2021-09-12 22:36:50|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|3
1631486230000|2021-09-12 22:37:10|4469.31|4468.71|4469.19|4468.59|4469.31|4468.71|4469.19|4468.59|3
1631486260000|2021-09-12 22:37:40|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|4
1631486280000|2021-09-12 22:38:00|||||||||1
1631486300000|2021-09-12 22:38:20|4469.56|4468.96|4469.94|4469.34|4469.94|4469.34|4469.56|4468.96|30
1631486310000|2021-09-12 22:38:30|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|19
1631486320000|2021-09-12 22:38:40|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|23
1631486330000|2021-09-12 22:38:50|4470.06|4469.46|4470.19|4469.59|4470.19|4469.59|4470.06|4469.46|2
1631486350000|2021-09-12 22:39:10|4469.94|4469.34|4470.06|4469.46|4470.06|4469.46|4469.94|4469.34|10
1631486360000|2021-09-12 22:39:20|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|0
1631486370000|2021-09-12 22:39:30|4469.94|4469.34|4470.06|4469.46|4470.19|4469.59|4469.94|4469.34|52
1631486380000|2021-09-12 22:39:40|4470.19|4469.59|4470.44|4469.84|4470.44|4469.84|4470.19|4469.59|28
1631486390000|2021-09-12 22:39:50|4470.31|4469.71|4470.31|4469.71|4470.31|4469.71|4470.31|4469.71|1
1631486400000|2021-09-12 22:40:00|4470.19|4469.59|4469.94|4469.34|4470.19|4469.59|4469.94|4469.34|12
1631486450000|2021-09-12 22:40:50|4470.19|4469.59|4470.19|4469.59|4470.44|4469.84|4470.19|4469.59|143
1631486460000|2021-09-12 22:41:00|4470.44|4469.84|4470.94|4470.34|4470.94|4470.34|4470.44|4469.84|114
1631486470000|2021-09-12 22:41:10|4471.06|4470.46|4471.06|4470.46|4471.19|4470.59|4471.06|4470.46|26
1631486480000|2021-09-12 22:41:20|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|2
1631486500000|2021-09-12 22:41:40|||||||||29
1631486510000|2021-09-12 22:41:50|4471.06|4470.46|4471.19|4470.59|4471.19|4470.59|4471.06|4470.46|17
1631486530000|2021-09-12 22:42:10|||||||||12
1631486540000|2021-09-12 22:42:20|4471.44|4470.84|4471.06|4470.46|4471.44|4470.84|4471.06|4470.46|204
1631486550000|2021-09-12 22:42:30|4470.94|4470.34|4470.94|4470.34|4470.94|4470.34|4470.94|4470.34|4
1631486560000|2021-09-12 22:42:40|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|6
1631486570000|2021-09-12 22:42:50|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|7
1631486580000|2021-09-12 22:43:00|||||||||1
1631486590000|2021-09-12 22:43:10|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|17
1631486610000|2021-09-12 22:43:30|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|16
1631486620000|2021-09-12 22:43:40|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|20
1631486630000|2021-09-12 22:43:50|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|7
1631486650000|2021-09-12 22:44:10|4471.19|4470.59|4471.44|4470.84|4471.44|4470.84|4471.19|4470.59|20
1631486660000|2021-09-12 22:44:20|||||||||1
1631486670000|2021-09-12 22:44:30|||||||||1
1631486690000|2021-09-12 22:44:50|4471.19|4470.59|4471.19|4470.59|4471.31|4470.71|4471.19|4470.59|2
1631486700000|2021-09-12 22:45:00|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|6
1631486710000|2021-09-12 22:45:10|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|32
1631486720000|2021-09-12 22:45:20|4471.81|4471.21|4471.94|4471.34|4471.94|4471.34|4471.69|4471.09|56
1631486730000|2021-09-12 22:45:30|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|284
1631486740000|2021-09-12 22:45:40|4472.19|4471.59|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|57
1631486750000|2021-09-12 22:45:50|4472.19|4471.59|4471.94|4471.34|4472.19|4471.59|4471.94|4471.34|29
1631486760000|2021-09-12 22:46:00|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|6
1631486770000|2021-09-12 22:46:10|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|9
1631486780000|2021-09-12 22:46:20|||||||||1
1631486790000|2021-09-12 22:46:30|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|8
1631486800000|2021-09-12 22:46:40|||||||||31
1631486820000|2021-09-12 22:47:00|||||||||2
1631486830000|2021-09-12 22:47:10|4471.56|4470.96|4471.56|4470.96|4471.56|4470.96|4471.56|4470.96|3
1631486840000|2021-09-12 22:47:20|4471.44|4470.84|4471.81|4471.21|4471.94|4471.34|4471.44|4470.84|24
1631486850000|2021-09-12 22:47:30|4471.69|4471.09|4471.44|4470.84|4471.69|4471.09|4471.44|4470.84|46
1631486910000|2021-09-12 22:48:30|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|28
1631486960000|2021-09-12 22:49:20|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|6
1631486990000|2021-09-12 22:49:50|||||||||1
1631487000000|2021-09-12 22:50:00|4471.69|4471.09|4471.44|4470.84|4471.69|4471.09|4471.44|4470.84|22
1631487010000|2021-09-12 22:50:10|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|2
1631487040000|2021-09-12 22:50:40|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|46
1631487050000|2021-09-12 22:50:50|||||||||3
1631487080000|2021-09-12 22:51:20|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.44|4470.84|14
1631487100000|2021-09-12 22:51:40|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|6
1631487110000|2021-09-12 22:51:50|||||||||1
1631487130000|2021-09-12 22:52:10|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4472.06|4471.46|7
1631487140000|2021-09-12 22:52:20|4471.94|4471.34|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|7
1631487150000|2021-09-12 22:52:30|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|23
1631487160000|2021-09-12 22:52:40|4473.19|4472.59|4472.94|4472.34|4473.19|4472.59|4472.94|4472.34|119
1631487170000|2021-09-12 22:52:50|4472.56|4471.96|4472.44|4471.84|4472.69|4472.09|4472.44|4471.84|24
1631487180000|2021-09-12 22:53:00|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.44|4471.84|9
1631487190000|2021-09-12 22:53:10|4472.56|4471.96|4472.94|4472.34|4472.94|4472.34|4472.44|4471.84|24
1631487200000|2021-09-12 22:53:20|4473.19|4472.59|4472.94|4472.34|4473.19|4472.59|4472.94|4472.34|5
1631487210000|2021-09-12 22:53:30|4473.06|4472.46|4472.94|4472.34|4473.06|4472.46|4472.94|4472.34|13
1631487220000|2021-09-12 22:53:40|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|6
1631487230000|2021-09-12 22:53:50|4472.81|4472.21|4472.94|4472.34|4472.94|4472.34|4472.81|4472.21|3
1631487240000|2021-09-12 22:54:00|4473.31|4472.71|4473.31|4472.71|4473.31|4472.71|4473.31|4472.71|33
1631487250000|2021-09-12 22:54:10|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|0
1631487260000|2021-09-12 22:54:20|4473.19|4472.59|4473.19|4472.59|4473.31|4472.71|4473.19|4472.59|11
1631487270000|2021-09-12 22:54:30|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.19|4472.59|27
1631487290000|2021-09-12 22:54:50|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|12
1631487310000|2021-09-12 22:55:10|4473.44|4472.84|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|22
1631487330000|2021-09-12 22:55:30|||||||||8
1631487340000|2021-09-12 22:55:40|4473.06|4472.46|4472.94|4472.34|4473.06|4472.46|4472.94|4472.34|13
1631487350000|2021-09-12 22:55:50|4472.81|4472.21|4472.69|4472.09|4472.81|4472.21|4472.69|4472.09|9
1631487360000|2021-09-12 22:56:00|||||||||1
1631487390000|2021-09-12 22:56:30|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|9
1631487400000|2021-09-12 22:56:40|4472.81|4472.21|4473.19|4472.59|4473.19|4472.59|4472.69|4472.09|13
1631487410000|2021-09-12 22:56:50|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|12
1631487420000|2021-09-12 22:57:00|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|2
1631487430000|2021-09-12 22:57:10|4472.56|4471.96|4472.44|4471.84|4472.56|4471.96|4472.44|4471.84|17
1631487440000|2021-09-12 22:57:20|4472.31|4471.71|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|34
1631487450000|2021-09-12 22:57:30|||||||||25
1631487480000|2021-09-12 22:58:00|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|15
1631487490000|2021-09-12 22:58:10|4471.94|4471.34|4471.94|4471.34|4472.06|4471.46|4471.94|4471.34|16
1631487510000|2021-09-12 22:58:30|4472.06|4471.46|4472.06|4471.46|4472.06|4471.46|4472.06|4471.46|9
1631487520000|2021-09-12 22:58:40|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|3
1631487530000|2021-09-12 22:58:50|||||||||10
1631487540000|2021-09-12 22:59:00|||||||||6
1631487550000|2021-09-12 22:59:10|4472.19|4471.59|4471.94|4471.34|4472.19|4471.59|4471.94|4471.34|3
1631487560000|2021-09-12 22:59:20|4472.19|4471.59|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|27
1631487570000|2021-09-12 22:59:30|4472.19|4471.59|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|2
1631487590000|2021-09-12 22:59:50|||||||||3
1631487600000|2021-09-12 23:00:00|4472.69|4472.09|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|9
1631487610000|2021-09-12 23:00:10|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|19
1631487620000|2021-09-12 23:00:20|4472.44|4471.84|4472.19|4471.59|4472.44|4471.84|4472.19|4471.59|16
1631487640000|2021-09-12 23:00:40|||||||||4
1631487650000|2021-09-12 23:00:50|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|7
1631487660000|2021-09-12 23:01:00|4472.31|4471.71|4472.19|4471.59|4472.31|4471.71|4472.19|4471.59|35
1631487670000|2021-09-12 23:01:10|||||||||3
1631487680000|2021-09-12 23:01:20|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4
1631487710000|2021-09-12 23:01:50|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|32
1631487720000|2021-09-12 23:02:00|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|26
1631487750000|2021-09-12 23:02:30|||||||||5
1631487760000|2021-09-12 23:02:40|4471.19|4470.59|4471.44|4470.84|4471.69|4471.09|4471.19|4470.59|43
1631487780000|2021-09-12 23:03:00|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|5
1631487790000|2021-09-12 23:03:10|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|10
1631487800000|2021-09-12 23:03:20|4471.81|4471.21|4471.44|4470.84|4471.81|4471.21|4471.44|4470.84|4
1631487810000|2021-09-12 23:03:30|||||||||1
1631487830000|2021-09-12 23:03:50|||||||||7
1631487860000|2021-09-12 23:04:20|||||||||1
1631487880000|2021-09-12 23:04:40|||||||||3
1631487890000|2021-09-12 23:04:50|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|5
1631487910000|2021-09-12 23:05:10|||||||||1
1631487920000|2021-09-12 23:05:20|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|6
1631487940000|2021-09-12 23:05:40|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|11
1631487950000|2021-09-12 23:05:50|||||||||1
1631487980000|2021-09-12 23:06:20|||||||||17
1631487990000|2021-09-12 23:06:30|4472.31|4471.71|4472.44|4471.84|4472.44|4471.84|4472.31|4471.71|18
1631488010000|2021-09-12 23:06:50|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|10
1631488020000|2021-09-12 23:07:00|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|7
1631488040000|2021-09-12 23:07:20|||||||||23
1631488050000|2021-09-12 23:07:30|||||||||9
1631488060000|2021-09-12 23:07:40|||||||||38
1631488070000|2021-09-12 23:07:50|4472.94|4472.34|4472.69|4472.09|4472.94|4472.34|4472.69|4472.09|82
1631488080000|2021-09-12 23:08:00|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|4
1631488100000|2021-09-12 23:08:20|||||||||6
1631488110000|2021-09-12 23:08:30|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|12
1631488120000|2021-09-12 23:08:40|4472.44|4471.84|4472.69|4472.09|4472.69|4472.09|4472.44|4471.84|335
1631488130000|2021-09-12 23:08:50|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|5
1631488140000|2021-09-12 23:09:00|||||||||1
1631488150000|2021-09-12 23:09:10|||||||||2
1631488160000|2021-09-12 23:09:20|||||||||1
1631488190000|2021-09-12 23:09:50|||||||||22
1631488210000|2021-09-12 23:10:10|||||||||16
1631488250000|2021-09-12 23:10:50|||||||||33
1631488260000|2021-09-12 23:11:00|||||||||4
1631488270000|2021-09-12 23:11:10|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|32
1631488280000|2021-09-12 23:11:20|4472.94|4472.34|4473.19|4472.59|4473.19|4472.59|4472.94|4472.34|18
1631488290000|2021-09-12 23:11:30|4473.06|4472.46|4472.94|4472.34|4473.06|4472.46|4472.94|4472.34|6
1631488310000|2021-09-12 23:11:50|||||||||6
1631488320000|2021-09-12 23:12:00|||||||||1
1631488330000|2021-09-12 23:12:10|||||||||11
1631488350000|2021-09-12 23:12:30|||||||||16
1631488360000|2021-09-12 23:12:40|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4473.06|4472.46|27
1631488380000|2021-09-12 23:13:00|||||||||25
1631488390000|2021-09-12 23:13:10|||||||||35
1631488400000|2021-09-12 23:13:20|||||||||21
1631488410000|2021-09-12 23:13:30|4472.94|4472.34|4472.69|4472.09|4472.94|4472.34|4472.69|4472.09|30
1631488420000|2021-09-12 23:13:40|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|17
1631488430000|2021-09-12 23:13:50|4472.31|4471.71|4472.19|4471.59|4472.31|4471.71|4472.19|4471.59|46
1631488440000|2021-09-12 23:14:00|||||||||1
1631488470000|2021-09-12 23:14:30|||||||||6
1631488540000|2021-09-12 23:15:40|||||||||26
1631488550000|2021-09-12 23:15:50|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|18
1631488570000|2021-09-12 23:16:10|||||||||9
1631488650000|2021-09-12 23:17:30|||||||||8
1631488700000|2021-09-12 23:18:20|||||||||20
1631488760000|2021-09-12 23:19:20|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|61
1631488770000|2021-09-12 23:19:30|4471.94|4471.34|4472.06|4471.46|4472.19|4471.59|4471.94|4471.34|24
1631488780000|2021-09-12 23:19:40|4472.19|4471.59|4471.94|4471.34|4472.19|4471.59|4471.94|4471.34|4
1631488790000|2021-09-12 23:19:50|4472.06|4471.46|4471.69|4471.09|4472.06|4471.46|4471.69|4471.09|58
1631488810000|2021-09-12 23:20:10|||||||||9
1631488820000|2021-09-12 23:20:20|||||||||5
1631488830000|2021-09-12 23:20:30|||||||||2
1631488860000|2021-09-12 23:21:00|4471.44|4470.84|4471.44|4470.84|4471.56|4470.96|4471.44|4470.84|19
1631488890000|2021-09-12 23:21:30|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4470.94|4470.34|122
1631488900000|2021-09-12 23:21:40|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|29
1631488920000|2021-09-12 23:22:00|4471.31|4470.71|4471.19|4470.59|4471.44|4470.84|4471.19|4470.59|24
1631488930000|2021-09-12 23:22:10|4470.94|4470.34|4471.19|4470.59|4471.19|4470.59|4470.94|4470.34|200
1631488940000|2021-09-12 23:22:20|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|21
1631488990000|2021-09-12 23:23:10|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|17
1631489000000|2021-09-12 23:23:20|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|21
1631489010000|2021-09-12 23:23:30|||||||||2
1631489030000|2021-09-12 23:23:50|||||||||1
1631489040000|2021-09-12 23:24:00|||||||||6
1631489050000|2021-09-12 23:24:10|4471.69|4471.09|4471.94|4471.34|4471.94|4471.34|4471.69|4471.09|31
1631489070000|2021-09-12 23:24:30|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|8
1631489080000|2021-09-12 23:24:40|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|7
1631489090000|2021-09-12 23:24:50|||||||||1
1631489110000|2021-09-12 23:25:10|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|74
1631489140000|2021-09-12 23:25:40|4471.31|4470.71|4471.19|4470.59|4471.31|4470.71|4471.19|4470.59|12
1631489150000|2021-09-12 23:25:50|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|88
1631489170000|2021-09-12 23:26:10|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|19
1631489220000|2021-09-12 23:27:00|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|37
1631489230000|2021-09-12 23:27:10|||||||||18
1631489250000|2021-09-12 23:27:30|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|19
1631489260000|2021-09-12 23:27:40|||||||||4
1631489280000|2021-09-12 23:28:00|4473.44|4472.84|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|30
1631489290000|2021-09-12 23:28:10|4473.44|4472.84|4473.31|4472.71|4473.44|4472.84|4473.19|4472.59|35
1631489300000|2021-09-12 23:28:20|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|109
1631489320000|2021-09-12 23:28:40|4473.06|4472.46|4472.94|4472.34|4473.06|4472.46|4472.94|4472.34|6
1631489330000|2021-09-12 23:28:50|4473.06|4472.46|4472.94|4472.34|4473.06|4472.46|4472.94|4472.34|3
1631489340000|2021-09-12 23:29:00|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|1
1631489350000|2021-09-12 23:29:10|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4
1631489400000|2021-09-12 23:30:00|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|84
1631489410000|2021-09-12 23:30:10|4473.81|4473.21|4474.94|4474.34|4474.94|4474.34|4473.81|4473.21|299
1631489420000|2021-09-12 23:30:20|4474.81|4474.21|4474.69|4474.09|4474.81|4474.21|4474.69|4474.09|55
1631489430000|2021-09-12 23:30:30|4474.44|4473.84|4474.19|4473.59|4474.56|4473.96|4474.19|4473.59|18
1631489440000|2021-09-12 23:30:40|4474.94|4474.34|4475.44|4474.84|4475.44|4474.84|4474.69|4474.09|164
1631489450000|2021-09-12 23:30:50|4475.19|4474.59|4475.19|4474.59|4475.31|4474.71|4475.19|4474.59|11
1631489460000|2021-09-12 23:31:00|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|20
1631489470000|2021-09-12 23:31:10|4475.44|4474.84|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|23
1631489480000|2021-09-12 23:31:20|4475.06|4474.46|4474.44|4473.84|4475.06|4474.46|4474.19|4473.59|70
1631489490000|2021-09-12 23:31:30|4474.31|4473.71|4474.19|4473.59|4474.31|4473.71|4474.19|4473.59|2
1631489500000|2021-09-12 23:31:40|||||||||2
1631489520000|2021-09-12 23:32:00|4474.06|4473.46|4475.69|4475.09|4475.69|4475.09|4474.06|4473.46|264
1631489540000|2021-09-12 23:32:20|4475.94|4475.34|4475.69|4475.09|4475.94|4475.34|4475.69|4475.09|24
1631489550000|2021-09-12 23:32:30|||||||||17
1631489560000|2021-09-12 23:32:40|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|545
1631489570000|2021-09-12 23:32:50|4475.81|4475.21|4475.69|4475.09|4475.94|4475.34|4475.69|4475.09|159
1631489580000|2021-09-12 23:33:00|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|110
1631489590000|2021-09-12 23:33:10|4476.06|4475.46|4475.94|4475.34|4476.06|4475.46|4475.94|4475.34|11
1631489600000|2021-09-12 23:33:20|4476.06|4475.46|4475.94|4475.34|4476.19|4475.59|4475.94|4475.34|19
1631489610000|2021-09-12 23:33:30|4476.19|4475.59|4475.94|4475.34|4476.19|4475.59|4475.94|4475.34|3
1631489630000|2021-09-12 23:33:50|4476.06|4475.46|4476.06|4475.46|4476.19|4475.59|4476.06|4475.46|16
1631489640000|2021-09-12 23:34:00|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|4476.06|4475.46|4
1631489650000|2021-09-12 23:34:10|4476.31|4475.71|4476.44|4475.84|4476.56|4475.96|4476.19|4475.59|132
1631489660000|2021-09-12 23:34:20|||||||||15
1631489680000|2021-09-12 23:34:40|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|16
1631489690000|2021-09-12 23:34:50|4476.31|4475.71|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|25
1631489700000|2021-09-12 23:35:00|4476.06|4475.46|4475.94|4475.34|4476.06|4475.46|4475.94|4475.34|7
1631489710000|2021-09-12 23:35:10|||||||||1
1631489720000|2021-09-12 23:35:20|4476.19|4475.59|4475.94|4475.34|4476.19|4475.59|4475.94|4475.34|11
1631489730000|2021-09-12 23:35:30|4476.06|4475.46|4476.06|4475.46|4476.19|4475.59|4475.94|4475.34|20
1631489740000|2021-09-12 23:35:40|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|0
1631489750000|2021-09-12 23:35:50|4476.06|4475.46|4476.06|4475.46|4476.19|4475.59|4475.94|4475.34|10
1631489760000|2021-09-12 23:36:00|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|8
1631489770000|2021-09-12 23:36:10|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|10
1631489800000|2021-09-12 23:36:40|4475.56|4474.96|4475.44|4474.84|4475.56|4474.96|4475.44|4474.84|15
1631489810000|2021-09-12 23:36:50|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|12
1631489840000|2021-09-12 23:37:20|||||||||88
1631489880000|2021-09-12 23:38:00|||||||||114
1631489910000|2021-09-12 23:38:30|||||||||3
1631489920000|2021-09-12 23:38:40|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|28
1631489940000|2021-09-12 23:39:00|||||||||85
1631489970000|2021-09-12 23:39:30|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4475.06|4474.46|80
1631489980000|2021-09-12 23:39:40|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|11
1631490000000|2021-09-12 23:40:00|4475.69|4475.09|4475.44|4474.84|4475.69|4475.09|4475.44|4474.84|20
1631490010000|2021-09-12 23:40:10|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|13
1631490050000|2021-09-12 23:40:50|||||||||6
1631490060000|2021-09-12 23:41:00|4475.31|4474.71|4475.44|4474.84|4475.44|4474.84|4475.31|4474.71|12
1631490070000|2021-09-12 23:41:10|4475.31|4474.71|4475.19|4474.59|4475.31|4474.71|4475.19|4474.59|3
1631490090000|2021-09-12 23:41:30|||||||||21
1631490100000|2021-09-12 23:41:40|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|0
1631490120000|2021-09-12 23:42:00|4475.06|4474.46|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|8
1631490130000|2021-09-12 23:42:10|||||||||9
1631490150000|2021-09-12 23:42:30|4475.31|4474.71|4475.19|4474.59|4475.31|4474.71|4475.19|4474.59|21
1631490160000|2021-09-12 23:42:40|||||||||7
1631490170000|2021-09-12 23:42:50|4475.31|4474.71|4474.94|4474.34|4475.31|4474.71|4474.94|4474.34|67
1631490180000|2021-09-12 23:43:00|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|7
1631490190000|2021-09-12 23:43:10|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|24
1631490200000|2021-09-12 23:43:20|4475.31|4474.71|4475.31|4474.71|4475.44|4474.84|4475.31|4474.71|40
1631490210000|2021-09-12 23:43:30|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.06|4474.46|66
1631490220000|2021-09-12 23:43:40|4474.94|4474.34|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|7
1631490230000|2021-09-12 23:43:50|4475.06|4474.46|4475.06|4474.46|4475.06|4474.46|4474.94|4474.34|4
1631490240000|2021-09-12 23:44:00|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|0
1631490250000|2021-09-12 23:44:10|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|5
1631490260000|2021-09-12 23:44:20|||||||||7
1631490280000|2021-09-12 23:44:40|||||||||87
1631490290000|2021-09-12 23:44:50|4474.94|4474.34|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|8
1631490300000|2021-09-12 23:45:00|4475.06|4474.46|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|42
1631490310000|2021-09-12 23:45:10|4475.06|4474.46|4474.94|4474.34|4475.06|4474.46|4474.94|4474.34|0
1631490330000|2021-09-12 23:45:30|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|11
1631490340000|2021-09-12 23:45:40|||||||||7
1631490350000|2021-09-12 23:45:50|||||||||8
1631490360000|2021-09-12 23:46:00|||||||||2
1631490370000|2021-09-12 23:46:10|4475.44|4474.84|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|21
1631490380000|2021-09-12 23:46:20|4475.31|4474.71|4475.44|4474.84|4475.69|4475.09|4475.19|4474.59|14
1631490390000|2021-09-12 23:46:30|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|1
1631490400000|2021-09-12 23:46:40|4475.31|4474.71|4475.44|4474.84|4475.69|4475.09|4475.19|4474.59|28
1631490430000|2021-09-12 23:47:10|4475.56|4474.96|4475.44|4474.84|4475.69|4475.09|4475.44|4474.84|19
1631490450000|2021-09-12 23:47:30|4475.56|4474.96|4475.69|4475.09|4475.69|4475.09|4475.56|4474.96|12
1631490480000|2021-09-12 23:48:00|4475.44|4474.84|4475.44|4474.84|4475.56|4474.96|4475.44|4474.84|20
1631490490000|2021-09-12 23:48:10|||||||||1
1631490520000|2021-09-12 23:48:40|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|16
1631490540000|2021-09-12 23:49:00|4475.94|4475.34|4475.94|4475.34|4476.19|4475.59|4475.94|4475.34|30
1631490550000|2021-09-12 23:49:10|4476.06|4475.46|4476.19|4475.59|4476.19|4475.59|4475.94|4475.34|7
1631490560000|2021-09-12 23:49:20|||||||||1
1631490570000|2021-09-12 23:49:30|4476.44|4475.84|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|30
1631490580000|2021-09-12 23:49:40|4476.44|4475.84|4476.44|4475.84|4476.44|4475.84|4476.44|4475.84|14
1631490590000|2021-09-12 23:49:50|||||||||15
1631490600000|2021-09-12 23:50:00|||||||||6
1631490610000|2021-09-12 23:50:10|4476.31|4475.71|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|53
1631490630000|2021-09-12 23:50:30|4476.31|4475.71|4475.94|4475.34|4476.31|4475.71|4475.94|4475.34|31
1631490640000|2021-09-12 23:50:40|||||||||6
1631490650000|2021-09-12 23:50:50|4476.19|4475.59|4476.31|4475.71|4476.44|4475.84|4476.19|4475.59|15
1631490660000|2021-09-12 23:51:00|4476.19|4475.59|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|10
1631490680000|2021-09-12 23:51:20|4476.31|4475.71|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|21
1631490690000|2021-09-12 23:51:30|||||||||2
1631490710000|2021-09-12 23:51:50|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|65
1631490720000|2021-09-12 23:52:00|4476.94|4476.34|4476.81|4476.21|4476.94|4476.34|4476.69|4476.09|27
1631490730000|2021-09-12 23:52:10|4476.69|4476.09|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|14
1631490740000|2021-09-12 23:52:20|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.81|4476.21|2
1631490750000|2021-09-12 23:52:30|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|23
1631490760000|2021-09-12 23:52:40|4476.94|4476.34|4477.19|4476.59|4477.19|4476.59|4476.94|4476.34|6
1631490770000|2021-09-12 23:52:50|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|25
1631490780000|2021-09-12 23:53:00|4477.06|4476.46|4477.06|4476.46|4477.06|4476.46|4476.94|4476.34|12
1631490790000|2021-09-12 23:53:10|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|6
1631490800000|2021-09-12 23:53:20|||||||||1
1631490810000|2021-09-12 23:53:30|||||||||3
1631490820000|2021-09-12 23:53:40|4476.81|4476.21|4476.69|4476.09|4476.81|4476.21|4476.69|4476.09|29
1631490830000|2021-09-12 23:53:50|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4
1631490840000|2021-09-12 23:54:00|4476.81|4476.21|4476.81|4476.21|4476.94|4476.34|4476.69|4476.09|8
1631490850000|2021-09-12 23:54:10|4476.69|4476.09|4476.69|4476.09|4476.81|4476.21|4476.69|4476.09|5
1631490860000|2021-09-12 23:54:20|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|23
1631490880000|2021-09-12 23:54:40|||||||||3
1631490890000|2021-09-12 23:54:50|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|8
1631490900000|2021-09-12 23:55:00|4477.06|4476.46|4477.19|4476.59|4477.19|4476.59|4476.94|4476.34|20
1631490910000|2021-09-12 23:55:10|4476.94|4476.34|4476.94|4476.34|4477.06|4476.46|4476.94|4476.34|13
1631490920000|2021-09-12 23:55:20|4477.06|4476.46|4477.19|4476.59|4477.19|4476.59|4476.94|4476.34|7
1631490930000|2021-09-12 23:55:30|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|10
1631490940000|2021-09-12 23:55:40|4476.81|4476.21|4476.81|4476.21|4476.81|4476.21|4476.81|4476.21|3
1631490950000|2021-09-12 23:55:50|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|6
1631490960000|2021-09-12 23:56:00|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|5
1631490970000|2021-09-12 23:56:10|4476.81|4476.21|4476.81|4476.21|4476.81|4476.21|4476.69|4476.09|10
1631490980000|2021-09-12 23:56:20|4476.69|4476.09|4476.94|4476.34|4476.94|4476.34|4476.69|4476.09|5
1631490990000|2021-09-12 23:56:30|4476.81|4476.21|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|10
1631491010000|2021-09-12 23:56:50|4476.44|4475.84|4476.44|4475.84|4476.44|4475.84|4476.44|4475.84|17
1631491020000|2021-09-12 23:57:00|4476.56|4475.96|4476.69|4476.09|4476.69|4476.09|4476.56|4475.96|4
1631491030000|2021-09-12 23:57:10|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|7
1631491040000|2021-09-12 23:57:20|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|17
1631491050000|2021-09-12 23:57:30|||||||||3
1631491060000|2021-09-12 23:57:40|4476.56|4475.96|4476.44|4475.84|4476.56|4475.96|4476.44|4475.84|10
1631491070000|2021-09-12 23:57:50|4476.56|4475.96|4476.44|4475.84|4476.56|4475.96|4476.44|4475.84|13
1631491080000|2021-09-12 23:58:00|4476.31|4475.71|4476.19|4475.59|4476.31|4475.71|4476.19|4475.59|27
1631491090000|2021-09-12 23:58:10|4476.31|4475.71|4476.31|4475.71|4476.44|4475.84|4476.31|4475.71|15
1631491100000|2021-09-12 23:58:20|4476.19|4475.59|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|6
1631491110000|2021-09-12 23:58:30|4476.31|4475.71|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|12
1631491120000|2021-09-12 23:58:40|||||||||3
1631491130000|2021-09-12 23:58:50|4476.06|4475.46|4475.94|4475.34|4476.19|4475.59|4475.94|4475.34|38
1631491140000|2021-09-12 23:59:00|4476.06|4475.46|4475.94|4475.34|4476.19|4475.59|4475.94|4475.34|8
1631491160000|2021-09-12 23:59:20|4476.19|4475.59|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|7
1631491170000|2021-09-12 23:59:30|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|12
1631491180000|2021-09-12 23:59:40|4476.44|4475.84|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|11
1631491190000|2021-09-12 23:59:50|4475.94|4475.34|4476.19|4475.59|4476.19|4475.59|4475.94|4475.34|40
1631491200000|2021-09-13 00:00:00|4476.44|4475.84|4476.19|4475.59|4476.69|4476.09|4476.19|4475.59|35
1631491210000|2021-09-13 00:00:10|4476.06|4475.46|4475.94|4475.34|4476.19|4475.59|4475.94|4475.34|11
1631491220000|2021-09-13 00:00:20|4476.19|4475.59|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|10
1631491230000|2021-09-13 00:00:30|4476.06|4475.46|4475.94|4475.34|4476.06|4475.46|4475.94|4475.34|8
1631491240000|2021-09-13 00:00:40|4476.19|4475.59|4476.06|4475.46|4476.19|4475.59|4475.94|4475.34|8
1631491250000|2021-09-13 00:00:50|4475.94|4475.34|4475.94|4475.34|4476.19|4475.59|4475.94|4475.34|0
1631491260000|2021-09-13 00:01:00|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|13
1631491270000|2021-09-13 00:01:10|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.19|4474.59|39
1631491280000|2021-09-13 00:01:20|4475.19|4474.59|4475.44|4474.84|4475.44|4474.84|4475.06|4474.46|76
1631491290000|2021-09-13 00:01:30|4475.56|4474.96|4475.81|4475.21|4475.94|4475.34|4475.44|4474.84|10
1631491300000|2021-09-13 00:01:40|4475.94|4475.34|4475.69|4475.09|4475.94|4475.34|4475.44|4474.84|19
1631491310000|2021-09-13 00:01:50|4475.94|4475.34|4475.69|4475.09|4475.94|4475.34|4475.69|4475.09|37
1631491320000|2021-09-13 00:02:00|4475.81|4475.21|4475.69|4475.09|4475.81|4475.21|4475.69|4475.09|2
1631491330000|2021-09-13 00:02:10|4475.81|4475.21|4475.94|4475.34|4476.06|4475.46|4475.69|4475.09|8
1631491340000|2021-09-13 00:02:20|4476.19|4475.59|4475.94|4475.34|4476.19|4475.59|4475.94|4475.34|15
1631491360000|2021-09-13 00:02:40|4476.06|4475.46|4476.19|4475.59|4476.19|4475.59|4475.94|4475.34|4
1631491370000|2021-09-13 00:02:50|4476.44|4475.84|4476.44|4475.84|4476.56|4475.96|4476.44|4475.84|15
1631491380000|2021-09-13 00:03:00|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|4476.44|4475.84|30
1631491390000|2021-09-13 00:03:10|4476.81|4476.21|4476.94|4476.34|4476.94|4476.34|4476.69|4476.09|34
1631491400000|2021-09-13 00:03:20|||||||||21
1631491410000|2021-09-13 00:03:30|4477.19|4476.59|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|22
1631491420000|2021-09-13 00:03:40|4476.69|4476.09|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|56
1631491430000|2021-09-13 00:03:50|4476.81|4476.21|4476.94|4476.34|4476.94|4476.34|4476.81|4476.21|6
1631491440000|2021-09-13 00:04:00|4476.69|4476.09|4476.94|4476.34|4476.94|4476.34|4476.69|4476.09|19
1631491450000|2021-09-13 00:04:10|4477.19|4476.59|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|8
1631491470000|2021-09-13 00:04:30|4477.19|4476.59|4476.94|4476.34|4477.19|4476.59|4476.69|4476.09|224
1631491500000|2021-09-13 00:05:00|||||||||44
1631491510000|2021-09-13 00:05:10|4476.81|4476.21|4476.94|4476.34|4476.94|4476.34|4476.81|4476.21|21
1631491520000|2021-09-13 00:05:20|4476.81|4476.21|4476.94|4476.34|4476.94|4476.34|4476.69|4476.09|40
1631491530000|2021-09-13 00:05:30|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|10
1631491540000|2021-09-13 00:05:40|||||||||16
1631491560000|2021-09-13 00:06:00|4477.44|4476.84|4477.44|4476.84|4477.56|4476.96|4477.44|4476.84|85
1631491570000|2021-09-13 00:06:10|||||||||29
1631491580000|2021-09-13 00:06:20|4477.31|4476.71|4477.19|4476.59|4477.31|4476.71|4477.19|4476.59|9
1631491590000|2021-09-13 00:06:30|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|30
1631491600000|2021-09-13 00:06:40|4477.06|4476.46|4477.19|4476.59|4477.19|4476.59|4476.94|4476.34|1
1631491610000|2021-09-13 00:06:50|4477.06|4476.46|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|13
1631491620000|2021-09-13 00:07:00|4477.06|4476.46|4476.94|4476.34|4477.06|4476.46|4476.94|4476.34|3
1631491630000|2021-09-13 00:07:10|4477.19|4476.59|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|4
1631491640000|2021-09-13 00:07:20|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|2
1631491650000|2021-09-13 00:07:30|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|8
1631491670000|2021-09-13 00:07:50|4476.69|4476.09|4476.56|4475.96|4476.69|4476.09|4476.44|4475.84|34
1631491680000|2021-09-13 00:08:00|4476.69|4476.09|4476.44|4475.84|4476.69|4476.09|4476.44|4475.84|2
1631491690000|2021-09-13 00:08:10|4476.31|4475.71|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|12
1631491700000|2021-09-13 00:08:20|4476.31|4475.71|4476.19|4475.59|4476.31|4475.71|4476.19|4475.59|5
1631491710000|2021-09-13 00:08:30|4476.06|4475.46|4476.06|4475.46|4476.19|4475.59|4475.94|4475.34|41
1631491720000|2021-09-13 00:08:40|4475.94|4475.34|4476.19|4475.59|4476.19|4475.59|4475.94|4475.34|22
1631491730000|2021-09-13 00:08:50|4476.44|4475.84|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|45
1631491740000|2021-09-13 00:09:00|4476.06|4475.46|4475.94|4475.34|4476.19|4475.59|4475.94|4475.34|13
1631491760000|2021-09-13 00:09:20|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|3
1631491770000|2021-09-13 00:09:30|4476.31|4475.71|4476.44|4475.84|4476.44|4475.84|4476.31|4475.71|10
1631491780000|2021-09-13 00:09:40|||||||||1
1631491790000|2021-09-13 00:09:50|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|4475.94|4475.34|71
1631491800000|2021-09-13 00:10:00|4476.44|4475.84|4476.44|4475.84|4476.44|4475.84|4476.44|4475.84|1
1631491810000|2021-09-13 00:10:10|||||||||2
1631491820000|2021-09-13 00:10:20|4476.69|4476.09|4476.56|4475.96|4476.69|4476.09|4476.44|4475.84|22
1631491830000|2021-09-13 00:10:30|4476.44|4475.84|4476.44|4475.84|4476.56|4475.96|4476.44|4475.84|3
1631491840000|2021-09-13 00:10:40|||||||||2
1631491850000|2021-09-13 00:10:50|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|5
1631491860000|2021-09-13 00:11:00|4476.44|4475.84|4476.31|4475.71|4476.44|4475.84|4476.31|4475.71|4
1631491870000|2021-09-13 00:11:10|4476.44|4475.84|4476.31|4475.71|4476.44|4475.84|4476.19|4475.59|4
1631491880000|2021-09-13 00:11:20|4476.44|4475.84|4476.31|4475.71|4476.44|4475.84|4476.19|4475.59|7
1631491890000|2021-09-13 00:11:30|4476.19|4475.59|4476.19|4475.59|4476.31|4475.71|4476.19|4475.59|1
1631491900000|2021-09-13 00:11:40|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|40
1631491910000|2021-09-13 00:11:50|||||||||1
1631491920000|2021-09-13 00:12:00|4475.81|4475.21|4475.94|4475.34|4475.94|4475.34|4475.69|4475.09|10
1631491930000|2021-09-13 00:12:10|4475.69|4475.09|4475.44|4474.84|4475.69|4475.09|4475.44|4474.84|27
1631491950000|2021-09-13 00:12:30|4475.19|4474.59|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|20
1631491960000|2021-09-13 00:12:40|4475.31|4474.71|4475.19|4474.59|4475.44|4474.84|4474.94|4474.34|75
1631491980000|2021-09-13 00:13:00|||||||||3
1631491990000|2021-09-13 00:13:10|4475.31|4474.71|4475.44|4474.84|4475.44|4474.84|4475.31|4474.71|21
1631492000000|2021-09-13 00:13:20|4475.69|4475.09|4475.44|4474.84|4475.69|4475.09|4475.44|4474.84|10
1631492010000|2021-09-13 00:13:30|4475.31|4474.71|4475.19|4474.59|4475.31|4474.71|4475.19|4474.59|14
1631492020000|2021-09-13 00:13:40|4475.31|4474.71|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|6
1631492030000|2021-09-13 00:13:50|4475.31|4474.71|4475.44|4474.84|4475.44|4474.84|4475.31|4474.71|3
1631492040000|2021-09-13 00:14:00|4475.56|4474.96|4475.56|4474.96|4475.69|4475.09|4475.44|4474.84|6
1631492050000|2021-09-13 00:14:10|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|0
1631492060000|2021-09-13 00:14:20|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|8
1631492070000|2021-09-13 00:14:30|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|14
1631492090000|2021-09-13 00:14:50|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|4475.69|4475.09|93
1631492100000|2021-09-13 00:15:00|4476.19|4475.59|4475.94|4475.34|4476.19|4475.59|4475.81|4475.21|41
1631492110000|2021-09-13 00:15:10|4476.19|4475.59|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|19
1631492120000|2021-09-13 00:15:20|4476.19|4475.59|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|25
1631492130000|2021-09-13 00:15:30|||||||||2
1631492140000|2021-09-13 00:15:40|4476.44|4475.84|4476.44|4475.84|4476.44|4475.84|4476.44|4475.84|37
1631492150000|2021-09-13 00:15:50|4476.31|4475.71|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|30
1631492160000|2021-09-13 00:16:00|4476.69|4476.09|4476.44|4475.84|4476.69|4476.09|4476.44|4475.84|14
1631492170000|2021-09-13 00:16:10|4476.56|4475.96|4476.44|4475.84|4476.56|4475.96|4476.44|4475.84|4
1631492180000|2021-09-13 00:16:20|4476.56|4475.96|4476.44|4475.84|4476.56|4475.96|4476.19|4475.59|16
1631492190000|2021-09-13 00:16:30|4476.31|4475.71|4476.56|4475.96|4476.69|4476.09|4476.19|4475.59|10
1631492200000|2021-09-13 00:16:40|4476.69|4476.09|4476.44|4475.84|4476.69|4476.09|4476.44|4475.84|2
1631492210000|2021-09-13 00:16:50|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|8
1631492220000|2021-09-13 00:17:00|4476.81|4476.21|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|16
1631492230000|2021-09-13 00:17:10|||||||||5
1631492240000|2021-09-13 00:17:20|4476.81|4476.21|4476.94|4476.34|4477.06|4476.46|4476.69|4476.09|24
1631492250000|2021-09-13 00:17:30|||||||||6
1631492260000|2021-09-13 00:17:40|4477.06|4476.46|4476.94|4476.34|4477.06|4476.46|4476.94|4476.34|3
1631492270000|2021-09-13 00:17:50|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|20
1631492280000|2021-09-13 00:18:00|||||||||2
1631492290000|2021-09-13 00:18:10|4476.44|4475.84|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|24
1631492300000|2021-09-13 00:18:20|4476.69|4476.09|4476.44|4475.84|4476.69|4476.09|4476.44|4475.84|66
1631492310000|2021-09-13 00:18:30|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|6
1631492320000|2021-09-13 00:18:40|4476.31|4475.71|4476.31|4475.71|4476.44|4475.84|4476.19|4475.59|25
1631492330000|2021-09-13 00:18:50|4476.44|4475.84|4475.94|4475.34|4476.44|4475.84|4475.94|4475.34|6
1631492340000|2021-09-13 00:19:00|4475.81|4475.21|4475.69|4475.09|4475.94|4475.34|4475.69|4475.09|9
1631492350000|2021-09-13 00:19:10|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|6
1631492360000|2021-09-13 00:19:20|4475.56|4474.96|4475.44|4474.84|4475.69|4475.09|4475.44|4474.84|42
1631492370000|2021-09-13 00:19:30|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|2
1631492380000|2021-09-13 00:19:40|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|39
1631492390000|2021-09-13 00:19:50|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4474.69|4474.09|36
1631492400000|2021-09-13 00:20:00|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|3
1631492410000|2021-09-13 00:20:10|||||||||3
1631492420000|2021-09-13 00:20:20|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|5
1631492430000|2021-09-13 00:20:30|||||||||1
1631492440000|2021-09-13 00:20:40|4475.19|4474.59|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|8
1631492450000|2021-09-13 00:20:50|4475.06|4474.46|4474.94|4474.34|4475.06|4474.46|4474.94|4474.34|1
1631492460000|2021-09-13 00:21:00|||||||||13
1631492470000|2021-09-13 00:21:10|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|9
1631492480000|2021-09-13 00:21:20|4474.44|4473.84|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|48
1631492490000|2021-09-13 00:21:30|||||||||2
1631492510000|2021-09-13 00:21:50|4474.06|4473.46|4473.94|4473.34|4474.19|4473.59|4473.94|4473.34|53
1631492520000|2021-09-13 00:22:00|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4474.06|4473.46|13
1631492530000|2021-09-13 00:22:10|||||||||16
1631492540000|2021-09-13 00:22:20|4474.06|4473.46|4473.69|4473.09|4474.06|4473.46|4473.69|4473.09|45
1631492550000|2021-09-13 00:22:30|4473.94|4473.34|4473.69|4473.09|4473.94|4473.34|4473.69|4473.09|8
1631492560000|2021-09-13 00:22:40|4473.56|4472.96|4473.44|4472.84|4473.56|4472.96|4473.44|4472.84|53
1631492570000|2021-09-13 00:22:50|4472.94|4472.34|4472.44|4471.84|4472.94|4472.34|4472.44|4471.84|141
1631492580000|2021-09-13 00:23:00|4472.31|4471.71|4472.44|4471.84|4472.69|4472.09|4472.19|4471.59|84
1631492590000|2021-09-13 00:23:10|4472.69|4472.09|4473.19|4472.59|4473.19|4472.59|4472.44|4471.84|155
1631492600000|2021-09-13 00:23:20|4473.31|4472.71|4473.44|4472.84|4473.44|4472.84|4473.19|4472.59|15
1631492610000|2021-09-13 00:23:30|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|14
1631492620000|2021-09-13 00:23:40|4473.94|4473.34|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|6
1631492630000|2021-09-13 00:23:50|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|13
1631492640000|2021-09-13 00:24:00|4473.69|4473.09|4473.94|4473.34|4473.94|4473.34|4473.69|4473.09|7
1631492650000|2021-09-13 00:24:10|||||||||3
1631492660000|2021-09-13 00:24:20|4474.19|4473.59|4473.94|4473.34|4474.44|4473.84|4473.94|4473.34|43
1631492670000|2021-09-13 00:24:30|4473.69|4473.09|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|37
1631492680000|2021-09-13 00:24:40|4473.69|4473.09|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|24
1631492690000|2021-09-13 00:24:50|4473.56|4472.96|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|16
1631492700000|2021-09-13 00:25:00|4473.69|4473.09|4473.94|4473.34|4473.94|4473.34|4473.69|4473.09|8
1631492710000|2021-09-13 00:25:10|4473.69|4473.09|4473.69|4473.09|4473.94|4473.34|4473.69|4473.09|19
1631492720000|2021-09-13 00:25:20|4473.94|4473.34|4473.44|4472.84|4473.94|4473.34|4473.44|4472.84|19
1631492730000|2021-09-13 00:25:30|4473.19|4472.59|4472.94|4472.34|4473.19|4472.59|4472.94|4472.34|6
1631492740000|2021-09-13 00:25:40|4473.06|4472.46|4472.44|4471.84|4473.06|4472.46|4472.44|4471.84|26
1631492750000|2021-09-13 00:25:50|4472.69|4472.09|4472.44|4471.84|4472.69|4472.09|4472.44|4471.84|26
1631492760000|2021-09-13 00:26:00|4472.69|4472.09|4472.44|4471.84|4472.69|4472.09|4472.44|4471.84|10
1631492770000|2021-09-13 00:26:10|4472.69|4472.09|4472.94|4472.34|4472.94|4472.34|4472.44|4471.84|24
1631492780000|2021-09-13 00:26:20|4472.69|4472.09|4472.44|4471.84|4472.69|4472.09|4472.44|4471.84|7
1631492790000|2021-09-13 00:26:30|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.44|4471.84|21
1631492800000|2021-09-13 00:26:40|4472.81|4472.21|4472.69|4472.09|4472.81|4472.21|4472.44|4471.84|52
1631492810000|2021-09-13 00:26:50|4472.94|4472.34|4472.44|4471.84|4472.94|4472.34|4472.44|4471.84|30
1631492820000|2021-09-13 00:27:00|4472.56|4471.96|4472.69|4472.09|4472.69|4472.09|4472.56|4471.96|25
1631492830000|2021-09-13 00:27:10|4472.44|4471.84|4472.69|4472.09|4472.69|4472.09|4472.44|4471.84|8
1631492840000|2021-09-13 00:27:20|||||||||24
1631492850000|2021-09-13 00:27:30|||||||||446
1631492860000|2021-09-13 00:27:40|4472.44|4471.84|4472.44|4471.84|4472.69|4472.09|4472.44|4471.84|35
1631492870000|2021-09-13 00:27:50|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|49
1631492880000|2021-09-13 00:28:00|4471.94|4471.34|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|20
1631492890000|2021-09-13 00:28:10|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4471.69|4471.09|60
1631492900000|2021-09-13 00:28:20|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|8
1631492910000|2021-09-13 00:28:30|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|3
1631492920000|2021-09-13 00:28:40|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|11
1631492930000|2021-09-13 00:28:50|4471.81|4471.21|4471.69|4471.09|4471.94|4471.34|4471.44|4470.84|227
1631492940000|2021-09-13 00:29:00|4471.56|4470.96|4471.19|4470.59|4471.56|4470.96|4471.19|4470.59|254
1631492950000|2021-09-13 00:29:10|4470.94|4470.34|4470.69|4470.09|4471.19|4470.59|4470.69|4470.09|85
1631492960000|2021-09-13 00:29:20|4470.44|4469.84|4470.44|4469.84|4470.69|4470.09|4470.44|4469.84|44
1631492970000|2021-09-13 00:29:30|4470.31|4469.71|4469.94|4469.34|4470.31|4469.71|4469.81|4469.21|71
1631492980000|2021-09-13 00:29:40|4469.69|4469.09|4469.19|4468.59|4469.94|4469.34|4469.19|4468.59|106
1631492990000|2021-09-13 00:29:50|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|106
1631493000000|2021-09-13 00:30:00|4469.69|4469.09|4470.19|4469.59|4470.19|4469.59|4469.69|4469.09|41
1631493010000|2021-09-13 00:30:10|4470.44|4469.84|4471.44|4470.84|4471.44|4470.84|4470.44|4469.84|60
1631493020000|2021-09-13 00:30:20|4471.19|4470.59|4471.06|4470.46|4471.19|4470.59|4470.94|4470.34|31
1631493030000|2021-09-13 00:30:30|4470.94|4470.34|4471.19|4470.59|4471.19|4470.59|4470.94|4470.34|33
1631493040000|2021-09-13 00:30:40|||||||||18
1631493050000|2021-09-13 00:30:50|4471.06|4470.46|4470.31|4469.71|4471.06|4470.46|4470.19|4469.59|30
1631493060000|2021-09-13 00:31:00|4470.19|4469.59|4469.94|4469.34|4470.44|4469.84|4469.94|4469.34|19
1631493070000|2021-09-13 00:31:10|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|8
1631493080000|2021-09-13 00:31:20|4469.44|4468.84|4469.44|4468.84|4469.69|4469.09|4468.69|4468.09|51
1631493090000|2021-09-13 00:31:30|4469.31|4468.71|4468.94|4468.34|4469.44|4468.84|4468.94|4468.34|41
1631493100000|2021-09-13 00:31:40|4469.06|4468.46|4469.94|4469.34|4469.94|4469.34|4469.06|4468.46|47
1631493110000|2021-09-13 00:31:50|4469.81|4469.21|4470.44|4469.84|4470.44|4469.84|4469.81|4469.21|32
1631493120000|2021-09-13 00:32:00|4470.69|4470.09|4471.19|4470.59|4471.19|4470.59|4470.69|4470.09|95
1631493130000|2021-09-13 00:32:10|4471.31|4470.71|4471.19|4470.59|4471.31|4470.71|4470.94|4470.34|10
1631493140000|2021-09-13 00:32:20|4471.44|4470.84|4471.19|4470.59|4471.44|4470.84|4471.19|4470.59|20
1631493160000|2021-09-13 00:32:40|||||||||2
1631493170000|2021-09-13 00:32:50|||||||||2
1631493180000|2021-09-13 00:33:00|4471.44|4470.84|4471.56|4470.96|4471.69|4471.09|4471.44|4470.84|14
1631493190000|2021-09-13 00:33:10|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|1
1631493200000|2021-09-13 00:33:20|||||||||2
1631493210000|2021-09-13 00:33:30|4471.56|4470.96|4471.69|4471.09|4471.69|4471.09|4471.44|4470.84|20
1631493220000|2021-09-13 00:33:40|4471.44|4470.84|4471.69|4471.09|4471.69|4471.09|4471.44|4470.84|8
1631493230000|2021-09-13 00:33:50|4471.81|4471.21|4471.69|4471.09|4471.81|4471.21|4471.69|4471.09|10
1631493240000|2021-09-13 00:34:00|4471.56|4470.96|4471.44|4470.84|4471.69|4471.09|4471.44|4470.84|149
1631493250000|2021-09-13 00:34:10|4471.69|4471.09|4471.44|4470.84|4471.69|4471.09|4471.44|4470.84|19
1631493260000|2021-09-13 00:34:20|4471.19|4470.59|4470.69|4470.09|4471.19|4470.59|4470.69|4470.09|51
1631493270000|2021-09-13 00:34:30|4470.81|4470.21|4471.19|4470.59|4471.44|4470.84|4470.69|4470.09|27
1631493280000|2021-09-13 00:34:40|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|1
1631493290000|2021-09-13 00:34:50|4471.69|4471.09|4471.94|4471.34|4471.94|4471.34|4471.69|4471.09|11
1631493300000|2021-09-13 00:35:00|4472.19|4471.59|4471.81|4471.21|4472.19|4471.59|4471.81|4471.21|35
1631493310000|2021-09-13 00:35:10|4471.69|4471.09|4471.81|4471.21|4471.94|4471.34|4471.69|4471.09|5
1631493320000|2021-09-13 00:35:20|4471.94|4471.34|4471.81|4471.21|4471.94|4471.34|4471.69|4471.09|5
1631493330000|2021-09-13 00:35:30|4471.69|4471.09|4471.94|4471.34|4471.94|4471.34|4471.69|4471.09|6
1631493340000|2021-09-13 00:35:40|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|11
1631493350000|2021-09-13 00:35:50|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|15
1631493360000|2021-09-13 00:36:00|4472.19|4471.59|4471.94|4471.34|4472.19|4471.59|4471.94|4471.34|18
1631493370000|2021-09-13 00:36:10|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4
1631493380000|2021-09-13 00:36:20|4472.31|4471.71|4471.94|4471.34|4472.44|4471.84|4471.94|4471.34|30
1631493400000|2021-09-13 00:36:40|4471.81|4471.21|4471.69|4471.09|4471.81|4471.21|4471.69|4471.09|5
1631493410000|2021-09-13 00:36:50|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|5
1631493420000|2021-09-13 00:37:00|4472.19|4471.59|4472.19|4471.59|4472.44|4471.84|4471.94|4471.34|3
1631493430000|2021-09-13 00:37:10|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|13
1631493440000|2021-09-13 00:37:20|4472.69|4472.09|4472.81|4472.21|4472.94|4472.34|4472.69|4472.09|20
1631493450000|2021-09-13 00:37:30|4472.94|4472.34|4472.94|4472.34|4473.19|4472.59|4472.94|4472.34|14
1631493460000|2021-09-13 00:37:40|4473.06|4472.46|4473.19|4472.59|4473.44|4472.84|4472.94|4472.34|21
1631493470000|2021-09-13 00:37:50|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.19|4472.59|16
1631493480000|2021-09-13 00:38:00|4473.69|4473.09|4473.69|4473.09|4473.81|4473.21|4473.69|4473.09|15
1631493490000|2021-09-13 00:38:10|4473.94|4473.34|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|99
1631493500000|2021-09-13 00:38:20|4474.44|4473.84|4474.31|4473.71|4474.44|4473.84|4474.31|4473.71|25
1631493510000|2021-09-13 00:38:30|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|34
1631493520000|2021-09-13 00:38:40|4474.31|4473.71|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|42
1631493530000|2021-09-13 00:38:50|||||||||1
1631493540000|2021-09-13 00:39:00|4474.44|4473.84|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|86
1631493550000|2021-09-13 00:39:10|4474.19|4473.59|4474.31|4473.71|4474.31|4473.71|4474.19|4473.59|29
1631493560000|2021-09-13 00:39:20|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|0
1631493570000|2021-09-13 00:39:30|4474.44|4473.84|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|5
1631493590000|2021-09-13 00:39:50|4473.94|4473.34|4473.94|4473.34|4474.06|4473.46|4473.94|4473.34|15
1631493600000|2021-09-13 00:40:00|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4474.06|4473.46|2
1631493610000|2021-09-13 00:40:10|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|18
1631493620000|2021-09-13 00:40:20|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|10
1631493630000|2021-09-13 00:40:30|4474.44|4473.84|4474.69|4474.09|4474.69|4474.09|4474.44|4473.84|15
1631493640000|2021-09-13 00:40:40|4474.56|4473.96|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|10
1631493660000|2021-09-13 00:41:00|4474.56|4473.96|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|12
1631493680000|2021-09-13 00:41:20|4474.19|4473.59|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|6
1631493690000|2021-09-13 00:41:30|4474.19|4473.59|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|0
1631493700000|2021-09-13 00:41:40|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|6
1631493710000|2021-09-13 00:41:50|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.31|4473.71|6
1631493720000|2021-09-13 00:42:00|||||||||4
1631493730000|2021-09-13 00:42:10|4474.19|4473.59|4474.31|4473.71|4474.31|4473.71|4474.19|4473.59|24
1631493740000|2021-09-13 00:42:20|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|0
1631493750000|2021-09-13 00:42:30|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|9
1631493760000|2021-09-13 00:42:40|||||||||1
1631493770000|2021-09-13 00:42:50|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|5
1631493780000|2021-09-13 00:43:00|4474.31|4473.71|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|1
1631493790000|2021-09-13 00:43:10|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|4
1631493800000|2021-09-13 00:43:20|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|10
1631493820000|2021-09-13 00:43:40|||||||||6
1631493830000|2021-09-13 00:43:50|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|7
1631493840000|2021-09-13 00:44:00|||||||||15
1631493850000|2021-09-13 00:44:10|4474.69|4474.09|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|18
1631493860000|2021-09-13 00:44:20|4474.69|4474.09|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|17
1631493870000|2021-09-13 00:44:30|4474.81|4474.21|4474.94|4474.34|4474.94|4474.34|4474.81|4474.21|3
1631493880000|2021-09-13 00:44:40|4474.69|4474.09|4474.81|4474.21|4474.94|4474.34|4474.69|4474.09|5
1631493890000|2021-09-13 00:44:50|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|2
1631493900000|2021-09-13 00:45:00|4474.94|4474.34|4474.69|4474.09|4474.94|4474.34|4474.69|4474.09|3
1631493910000|2021-09-13 00:45:10|4474.56|4473.96|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|31
1631493920000|2021-09-13 00:45:20|4474.19|4473.59|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|10
1631493930000|2021-09-13 00:45:30|4474.94|4474.34|4474.94|4474.34|4475.06|4474.46|4474.94|4474.34|74
1631493940000|2021-09-13 00:45:40|4475.06|4474.46|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|9
1631493950000|2021-09-13 00:45:50|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|16
1631493960000|2021-09-13 00:46:00|||||||||3
1631493970000|2021-09-13 00:46:10|4475.44|4474.84|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|12
1631493980000|2021-09-13 00:46:20|4475.31|4474.71|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|12
1631493990000|2021-09-13 00:46:30|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.31|4474.71|21
1631494000000|2021-09-13 00:46:40|4475.31|4474.71|4475.31|4474.71|4475.44|4474.84|4475.19|4474.59|20
1631494010000|2021-09-13 00:46:50|4475.19|4474.59|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|1
1631494020000|2021-09-13 00:47:00|4475.44|4474.84|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|8
1631494030000|2021-09-13 00:47:10|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4475.06|4474.46|1
1631494040000|2021-09-13 00:47:20|4475.06|4474.46|4474.94|4474.34|4475.06|4474.46|4474.94|4474.34|1
1631494050000|2021-09-13 00:47:30|4475.19|4474.59|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|13
1631494060000|2021-09-13 00:47:40|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|7
1631494070000|2021-09-13 00:47:50|4475.31|4474.71|4475.44|4474.84|4475.44|4474.84|4475.31|4474.71|19
1631494080000|2021-09-13 00:48:00|4475.19|4474.59|4475.44|4474.84|4475.44|4474.84|4475.19|4474.59|15
1631494100000|2021-09-13 00:48:20|4475.19|4474.59|4475.44|4474.84|4475.44|4474.84|4475.19|4474.59|7
1631494110000|2021-09-13 00:48:30|||||||||3
1631494120000|2021-09-13 00:48:40|||||||||2
1631494130000|2021-09-13 00:48:50|4475.31|4474.71|4475.19|4474.59|4475.31|4474.71|4475.19|4474.59|3
1631494140000|2021-09-13 00:49:00|4475.06|4474.46|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|3
1631494150000|2021-09-13 00:49:10|4475.06|4474.46|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|3
1631494160000|2021-09-13 00:49:20|||||||||2
1631494170000|2021-09-13 00:49:30|||||||||6
1631494180000|2021-09-13 00:49:40|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|2
1631494190000|2021-09-13 00:49:50|||||||||14
1631494200000|2021-09-13 00:50:00|4475.44|4474.84|4475.31|4474.71|4475.44|4474.84|4475.19|4474.59|11
1631494210000|2021-09-13 00:50:10|4475.19|4474.59|4475.44|4474.84|4475.44|4474.84|4475.19|4474.59|0
1631494220000|2021-09-13 00:50:20|4475.31|4474.71|4475.19|4474.59|4475.31|4474.71|4475.19|4474.59|3
1631494240000|2021-09-13 00:50:40|||||||||6
1631494260000|2021-09-13 00:51:00|4475.44|4474.84|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|9
1631494280000|2021-09-13 00:51:20|||||||||64
1631494290000|2021-09-13 00:51:30|4475.06|4474.46|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|4
1631494310000|2021-09-13 00:51:50|||||||||1
1631494320000|2021-09-13 00:52:00|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|43
1631494330000|2021-09-13 00:52:10|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|58
1631494340000|2021-09-13 00:52:20|4475.06|4474.46|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|10
1631494350000|2021-09-13 00:52:30|4475.06|4474.46|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|7
1631494360000|2021-09-13 00:52:40|4475.06|4474.46|4475.06|4474.46|4475.06|4474.46|4474.94|4474.34|3
1631494370000|2021-09-13 00:52:50|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|0
1631494380000|2021-09-13 00:53:00|||||||||9
1631494400000|2021-09-13 00:53:20|||||||||2
1631494410000|2021-09-13 00:53:30|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|20
1631494420000|2021-09-13 00:53:40|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|13
1631494430000|2021-09-13 00:53:50|||||||||5
1631494440000|2021-09-13 00:54:00|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|8
1631494450000|2021-09-13 00:54:10|4474.31|4473.71|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|2
1631494460000|2021-09-13 00:54:20|||||||||7
1631494470000|2021-09-13 00:54:30|4473.94|4473.34|4473.44|4472.84|4473.94|4473.34|4473.19|4472.59|192
1631494480000|2021-09-13 00:54:40|4473.19|4472.59|4473.44|4472.84|4473.44|4472.84|4473.19|4472.59|14
1631494490000|2021-09-13 00:54:50|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|5
1631494500000|2021-09-13 00:55:00|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|10
1631494510000|2021-09-13 00:55:10|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|10
1631494520000|2021-09-13 00:55:20|4473.44|4472.84|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|24
1631494530000|2021-09-13 00:55:30|4473.31|4472.71|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|1
1631494540000|2021-09-13 00:55:40|||||||||14
1631494550000|2021-09-13 00:55:50|4472.94|4472.34|4473.19|4472.59|4473.19|4472.59|4472.94|4472.34|50
1631494560000|2021-09-13 00:56:00|4472.94|4472.34|4472.94|4472.34|4473.19|4472.59|4472.94|4472.34|6
1631494570000|2021-09-13 00:56:10|4473.06|4472.46|4472.44|4471.84|4473.06|4472.46|4472.44|4471.84|41
1631494580000|2021-09-13 00:56:20|4471.94|4471.34|4471.94|4471.34|4472.19|4471.59|4471.94|4471.34|48
1631494590000|2021-09-13 00:56:30|4471.81|4471.21|4472.19|4471.59|4472.19|4471.59|4471.69|4471.09|57
1631494600000|2021-09-13 00:56:40|4471.94|4471.34|4471.69|4471.09|4472.19|4471.59|4471.31|4470.71|79
1631494610000|2021-09-13 00:56:50|4471.56|4470.96|4471.44|4470.84|4471.69|4471.09|4471.44|4470.84|11
1631494620000|2021-09-13 00:57:00|4471.56|4470.96|4471.44|4470.84|4471.69|4471.09|4471.44|4470.84|6
1631494630000|2021-09-13 00:57:10|||||||||5
1631494640000|2021-09-13 00:57:20|4470.94|4470.34|4470.69|4470.09|4470.94|4470.34|4470.69|4470.09|40
1631494650000|2021-09-13 00:57:30|4470.94|4470.34|4470.69|4470.09|4470.94|4470.34|4470.44|4469.84|55
1631494660000|2021-09-13 00:57:40|4470.81|4470.21|4470.69|4470.09|4470.81|4470.21|4470.69|4470.09|44
1631494670000|2021-09-13 00:57:50|4470.44|4469.84|4470.44|4469.84|4470.56|4469.96|4470.44|4469.84|23
1631494680000|2021-09-13 00:58:00|4470.56|4469.96|4471.19|4470.59|4471.19|4470.59|4470.56|4469.96|39
1631494690000|2021-09-13 00:58:10|4471.31|4470.71|4471.31|4470.71|4471.31|4470.71|4471.31|4470.71|18
1631494700000|2021-09-13 00:58:20|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.19|4470.59|8
1631494710000|2021-09-13 00:58:30|4471.19|4470.59|4470.69|4470.09|4471.44|4470.84|4470.69|4470.09|61
1631494720000|2021-09-13 00:58:40|4470.56|4469.96|4470.69|4470.09|4470.69|4470.09|4470.44|4469.84|23
1631494730000|2021-09-13 00:58:50|4470.44|4469.84|4469.69|4469.09|4470.69|4470.09|4469.69|4469.09|135
1631494740000|2021-09-13 00:59:00|4469.94|4469.34|4469.94|4469.34|4470.06|4469.46|4469.94|4469.34|17
1631494750000|2021-09-13 00:59:10|4469.81|4469.21|4469.69|4469.09|4469.81|4469.21|4469.44|4468.84|49
1631494760000|2021-09-13 00:59:20|||||||||76
1631494770000|2021-09-13 00:59:30|4469.81|4469.21|4469.44|4468.84|4469.81|4469.21|4469.19|4468.59|124
1631494780000|2021-09-13 00:59:40|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|21
1631494790000|2021-09-13 00:59:50|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|4469.31|4468.71|14
1631494800000|2021-09-13 01:00:00|4469.19|4468.59|4468.44|4467.84|4469.19|4468.59|4468.06|4467.46|218
1631494810000|2021-09-13 01:00:10|4468.19|4467.59|4468.69|4468.09|4468.69|4468.09|4468.19|4467.59|34
1631494820000|2021-09-13 01:00:20|4468.81|4468.21|4468.94|4468.34|4469.19|4468.59|4468.81|4468.21|41
1631494830000|2021-09-13 01:00:30|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|59
1631494840000|2021-09-13 01:00:40|4468.56|4467.96|4468.94|4468.34|4468.94|4468.34|4468.56|4467.96|6
1631494850000|2021-09-13 01:00:50|4469.19|4468.59|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|14
1631494860000|2021-09-13 01:01:00|4469.06|4468.46|4469.44|4468.84|4469.44|4468.84|4469.06|4468.46|26
1631494870000|2021-09-13 01:01:10|4469.56|4468.96|4469.19|4468.59|4469.56|4468.96|4469.19|4468.59|13
1631494880000|2021-09-13 01:01:20|4468.94|4468.34|4469.44|4468.84|4469.44|4468.84|4468.94|4468.34|19
1631494890000|2021-09-13 01:01:30|4469.56|4468.96|4469.69|4469.09|4469.94|4469.34|4469.44|4468.84|33
1631494900000|2021-09-13 01:01:40|4469.81|4469.21|4469.69|4469.09|4469.81|4469.21|4469.69|4469.09|86
1631494910000|2021-09-13 01:01:50|4469.44|4468.84|4469.69|4469.09|4469.69|4469.09|4469.44|4468.84|17
1631494920000|2021-09-13 01:02:00|4469.56|4468.96|4469.69|4469.09|4469.69|4469.09|4469.44|4468.84|15
1631494930000|2021-09-13 01:02:10|4469.44|4468.84|4469.69|4469.09|4469.69|4469.09|4469.44|4468.84|17
1631494940000|2021-09-13 01:02:20|4469.94|4469.34|4470.44|4469.84|4470.44|4469.84|4469.94|4469.34|70
1631494950000|2021-09-13 01:02:30|4470.69|4470.09|4470.94|4470.34|4471.19|4470.59|4470.69|4470.09|60
1631494960000|2021-09-13 01:02:40|||||||||7
1631494970000|2021-09-13 01:02:50|4471.19|4470.59|4470.94|4470.34|4471.19|4470.59|4470.69|4470.09|24
1631494980000|2021-09-13 01:03:00|4471.19|4470.59|4471.31|4470.71|4471.44|4470.84|4471.19|4470.59|15
1631494990000|2021-09-13 01:03:10|4471.44|4470.84|4470.69|4470.09|4471.44|4470.84|4470.69|4470.09|68
1631495000000|2021-09-13 01:03:20|4470.94|4470.34|4470.56|4469.96|4470.94|4470.34|4470.44|4469.84|100
1631495010000|2021-09-13 01:03:30|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|4470.44|4469.84|2
1631495020000|2021-09-13 01:03:40|4470.94|4470.34|4471.19|4470.59|4471.19|4470.59|4470.94|4470.34|48
1631495030000|2021-09-13 01:03:50|4471.31|4470.71|4471.69|4471.09|4471.69|4471.09|4471.31|4470.71|20
1631495040000|2021-09-13 01:04:00|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|38
1631495050000|2021-09-13 01:04:10|4471.31|4470.71|4471.19|4470.59|4471.31|4470.71|4471.19|4470.59|21
1631495060000|2021-09-13 01:04:20|4471.06|4470.46|4470.69|4470.09|4471.19|4470.59|4470.56|4469.96|72
1631495070000|2021-09-13 01:04:30|4470.94|4470.34|4470.94|4470.34|4470.94|4470.34|4470.69|4470.09|23
1631495080000|2021-09-13 01:04:40|4470.81|4470.21|4470.94|4470.34|4470.94|4470.34|4470.81|4470.21|5
1631495090000|2021-09-13 01:04:50|4471.19|4470.59|4470.81|4470.21|4471.19|4470.59|4470.69|4470.09|34
1631495100000|2021-09-13 01:05:00|4470.94|4470.34|4470.94|4470.34|4471.06|4470.46|4470.69|4470.09|5
1631495110000|2021-09-13 01:05:10|4470.81|4470.21|4471.19|4470.59|4471.19|4470.59|4470.69|4470.09|21
1631495120000|2021-09-13 01:05:20|4470.94|4470.34|4470.94|4470.34|4470.94|4470.34|4470.94|4470.34|13
1631495130000|2021-09-13 01:05:30|4470.69|4470.09|4471.19|4470.59|4471.19|4470.59|4470.69|4470.09|143
1631495150000|2021-09-13 01:05:50|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|35
1631495160000|2021-09-13 01:06:00|4471.31|4470.71|4471.19|4470.59|4471.44|4470.84|4471.19|4470.59|10
1631495180000|2021-09-13 01:06:20|4471.44|4470.84|4470.94|4470.34|4471.44|4470.84|4470.94|4470.34|37
1631495190000|2021-09-13 01:06:30|4470.81|4470.21|4470.94|4470.34|4471.19|4470.59|4470.81|4470.21|10
1631495200000|2021-09-13 01:06:40|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|12
1631495210000|2021-09-13 01:06:50|4470.94|4470.34|4470.44|4469.84|4470.94|4470.34|4470.44|4469.84|10
1631495220000|2021-09-13 01:07:00|||||||||5
1631495230000|2021-09-13 01:07:10|4470.19|4469.59|4469.94|4469.34|4470.19|4469.59|4469.94|4469.34|42
1631495240000|2021-09-13 01:07:20|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|69
1631495250000|2021-09-13 01:07:30|4469.06|4468.46|4469.19|4468.59|4469.19|4468.59|4469.06|4468.46|9
1631495260000|2021-09-13 01:07:40|4469.06|4468.46|4469.19|4468.59|4469.19|4468.59|4468.94|4468.34|10
1631495270000|2021-09-13 01:07:50|4468.94|4468.34|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|72
1631495280000|2021-09-13 01:08:00|4468.44|4467.84|4467.69|4467.09|4468.69|4468.09|4467.69|4467.09|128
1631495290000|2021-09-13 01:08:10|4467.94|4467.34|4468.19|4467.59|4468.44|4467.84|4467.81|4467.21|43
1631495300000|2021-09-13 01:08:20|4468.31|4467.71|4467.69|4467.09|4468.44|4467.84|4467.69|4467.09|41
1631495310000|2021-09-13 01:08:30|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|14
1631495320000|2021-09-13 01:08:40|4468.06|4467.46|4468.19|4467.59|4468.19|4467.59|4468.06|4467.46|8
1631495330000|2021-09-13 01:08:50|4467.94|4467.34|4467.94|4467.34|4468.06|4467.46|4467.94|4467.34|24
1631495340000|2021-09-13 01:09:00|4467.69|4467.09|4468.19|4467.59|4468.19|4467.59|4467.69|4467.09|7
1631495350000|2021-09-13 01:09:10|4468.31|4467.71|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|24
1631495360000|2021-09-13 01:09:20|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4
1631495370000|2021-09-13 01:09:30|4468.69|4468.09|4468.94|4468.34|4469.06|4468.46|4468.69|4468.09|28
1631495390000|2021-09-13 01:09:50|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|19
1631495400000|2021-09-13 01:10:00|4468.44|4467.84|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|11
1631495410000|2021-09-13 01:10:10|4468.44|4467.84|4467.94|4467.34|4468.44|4467.84|4467.94|4467.34|21
1631495420000|2021-09-13 01:10:20|4468.19|4467.59|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|4
1631495430000|2021-09-13 01:10:30|||||||||11
1631495440000|2021-09-13 01:10:40|||||||||1
1631495450000|2021-09-13 01:10:50|4468.19|4467.59|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|5
1631495460000|2021-09-13 01:11:00|4468.56|4467.96|4468.69|4468.09|4468.69|4468.09|4468.56|4467.96|22
1631495470000|2021-09-13 01:11:10|4468.44|4467.84|4468.94|4468.34|4468.94|4468.34|4468.44|4467.84|13
1631495480000|2021-09-13 01:11:20|4469.19|4468.59|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|13
1631495490000|2021-09-13 01:11:30|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|295
1631495500000|2021-09-13 01:11:40|4468.44|4467.84|4468.69|4468.09|4468.94|4468.34|4468.44|4467.84|14
1631495510000|2021-09-13 01:11:50|4468.81|4468.21|4469.06|4468.46|4469.19|4468.59|4468.69|4468.09|7
1631495520000|2021-09-13 01:12:00|4468.94|4468.34|4469.19|4468.59|4469.19|4468.59|4468.94|4468.34|2
1631495530000|2021-09-13 01:12:10|4469.44|4468.84|4469.56|4468.96|4469.56|4468.96|4469.44|4468.84|45
1631495540000|2021-09-13 01:12:20|4469.44|4468.84|4469.69|4469.09|4469.69|4469.09|4469.44|4468.84|14
1631495550000|2021-09-13 01:12:30|4469.44|4468.84|4469.69|4469.09|4469.69|4469.09|4469.44|4468.84|17
1631495560000|2021-09-13 01:12:40|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|6
1631495570000|2021-09-13 01:12:50|4469.81|4469.21|4469.69|4469.09|4469.81|4469.21|4469.69|4469.09|120
1631495580000|2021-09-13 01:13:00|4469.56|4468.96|4469.44|4468.84|4469.56|4468.96|4469.44|4468.84|15
1631495600000|2021-09-13 01:13:20|4469.31|4468.71|4469.19|4468.59|4469.31|4468.71|4469.19|4468.59|20
1631495610000|2021-09-13 01:13:30|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|10
1631495620000|2021-09-13 01:13:40|4469.31|4468.71|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|0
1631495640000|2021-09-13 01:14:00|4469.19|4468.59|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|6
1631495650000|2021-09-13 01:14:10|4469.69|4469.09|4469.94|4469.34|4469.94|4469.34|4469.69|4469.09|22
1631495660000|2021-09-13 01:14:20|4470.06|4469.46|4469.94|4469.34|4470.19|4469.59|4469.94|4469.34|5
1631495670000|2021-09-13 01:14:30|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|4469.94|4469.34|7
1631495680000|2021-09-13 01:14:40|||||||||3
1631495700000|2021-09-13 01:15:00|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|6
1631495710000|2021-09-13 01:15:10|4470.19|4469.59|4469.44|4468.84|4470.19|4469.59|4469.44|4468.84|11
1631495720000|2021-09-13 01:15:20|4469.31|4468.71|4469.44|4468.84|4469.44|4468.84|4469.31|4468.71|11
1631495730000|2021-09-13 01:15:30|4469.19|4468.59|4469.19|4468.59|4469.31|4468.71|4469.19|4468.59|3
1631495740000|2021-09-13 01:15:40|4468.94|4468.34|4469.19|4468.59|4469.19|4468.59|4468.94|4468.34|14
1631495750000|2021-09-13 01:15:50|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|11
1631495760000|2021-09-13 01:16:00|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|4469.56|4468.96|16
1631495770000|2021-09-13 01:16:10|4469.81|4469.21|4469.69|4469.09|4469.94|4469.34|4469.69|4469.09|13
1631495780000|2021-09-13 01:16:20|4469.44|4468.84|4469.94|4469.34|4469.94|4469.34|4469.44|4468.84|8
1631495790000|2021-09-13 01:16:30|4470.19|4469.59|4469.94|4469.34|4470.19|4469.59|4469.94|4469.34|1
1631495810000|2021-09-13 01:16:50|4469.69|4469.09|4469.94|4469.34|4469.94|4469.34|4469.69|4469.09|28
1631495820000|2021-09-13 01:17:00|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|4470.06|4469.46|10
1631495830000|2021-09-13 01:17:10|4470.44|4469.84|4469.94|4469.34|4470.44|4469.84|4469.94|4469.34|87
1631495840000|2021-09-13 01:17:20|4469.44|4468.84|4469.94|4469.34|4469.94|4469.34|4469.44|4468.84|37
1631495860000|2021-09-13 01:17:40|4470.06|4469.46|4469.94|4469.34|4470.19|4469.59|4469.94|4469.34|11
1631495870000|2021-09-13 01:17:50|4469.69|4469.09|4469.94|4469.34|4469.94|4469.34|4469.69|4469.09|16
1631495880000|2021-09-13 01:18:00|4469.81|4469.21|4470.19|4469.59|4470.19|4469.59|4469.81|4469.21|4
1631495890000|2021-09-13 01:18:10|4470.06|4469.46|4469.94|4469.34|4470.19|4469.59|4469.94|4469.34|4
1631495900000|2021-09-13 01:18:20|4469.69|4469.09|4469.44|4468.84|4469.69|4469.09|4469.44|4468.84|13
1631495910000|2021-09-13 01:18:30|4469.69|4469.09|4469.69|4469.09|4469.81|4469.21|4469.69|4469.09|3
1631495920000|2021-09-13 01:18:40|4469.44|4468.84|4469.94|4469.34|4469.94|4469.34|4469.44|4468.84|5
1631495930000|2021-09-13 01:18:50|4469.81|4469.21|4470.06|4469.46|4470.19|4469.59|4469.69|4469.09|11
1631495940000|2021-09-13 01:19:00|4469.94|4469.34|4469.69|4469.09|4470.06|4469.46|4469.56|4468.96|11
1631495950000|2021-09-13 01:19:10|4469.44|4468.84|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|32
1631495960000|2021-09-13 01:19:20|4469.06|4468.46|4468.44|4467.84|4469.06|4468.46|4468.44|4467.84|13
1631495970000|2021-09-13 01:19:30|4468.19|4467.59|4467.69|4467.09|4468.19|4467.59|4467.44|4466.84|32
1631495980000|2021-09-13 01:19:40|4467.44|4466.84|4467.69|4467.09|4467.94|4467.34|4466.94|4466.34|112
1631495990000|2021-09-13 01:19:50|4467.94|4467.34|4468.06|4467.46|4468.19|4467.59|4467.94|4467.34|22
1631496000000|2021-09-13 01:20:00|4467.94|4467.34|4467.44|4466.84|4467.94|4467.34|4467.19|4466.59|76
1631496010000|2021-09-13 01:20:10|4467.69|4467.09|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|7
1631496020000|2021-09-13 01:20:20|4468.06|4467.46|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|7
1631496030000|2021-09-13 01:20:30|4468.19|4467.59|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|15
1631496040000|2021-09-13 01:20:40|4468.31|4467.71|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|12
1631496050000|2021-09-13 01:20:50|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|5
1631496060000|2021-09-13 01:21:00|4468.19|4467.59|4468.19|4467.59|4468.44|4467.84|4467.94|4467.34|40
1631496070000|2021-09-13 01:21:10|4467.94|4467.34|4467.44|4466.84|4467.94|4467.34|4467.44|4466.84|15
1631496080000|2021-09-13 01:21:20|4467.56|4466.96|4467.44|4466.84|4467.56|4466.96|4467.31|4466.71|7
1631496090000|2021-09-13 01:21:30|4467.31|4466.71|4467.44|4466.84|4467.44|4466.84|4467.31|4466.71|11
1631496100000|2021-09-13 01:21:40|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|15
1631496110000|2021-09-13 01:21:50|4467.06|4466.46|4466.94|4466.34|4467.19|4466.59|4466.69|4466.09|15
1631496120000|2021-09-13 01:22:00|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|33
1631496130000|2021-09-13 01:22:10|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|9
1631496140000|2021-09-13 01:22:20|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.81|4466.21|6
1631496150000|2021-09-13 01:22:30|4466.81|4466.21|4466.19|4465.59|4466.81|4466.21|4466.19|4465.59|24
1631496160000|2021-09-13 01:22:40|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|58
1631496170000|2021-09-13 01:22:50|4466.69|4466.09|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|23
1631496180000|2021-09-13 01:23:00|4466.44|4465.84|4466.31|4465.71|4466.56|4465.96|4465.94|4465.34|34
1631496190000|2021-09-13 01:23:10|4466.19|4465.59|4466.69|4466.09|4466.69|4466.09|4466.19|4465.59|17
1631496200000|2021-09-13 01:23:20|4466.44|4465.84|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|16
1631496210000|2021-09-13 01:23:30|4466.44|4465.84|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|14
1631496220000|2021-09-13 01:23:40|4466.44|4465.84|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|0
1631496230000|2021-09-13 01:23:50|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4
1631496240000|2021-09-13 01:24:00|4465.94|4465.34|4465.94|4465.34|4466.06|4465.46|4465.94|4465.34|15
1631496250000|2021-09-13 01:24:10|4466.06|4465.46|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|5
1631496260000|2021-09-13 01:24:20|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|23
1631496270000|2021-09-13 01:24:30|4466.06|4465.46|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|35
1631496280000|2021-09-13 01:24:40|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|16
1631496290000|2021-09-13 01:24:50|4465.94|4465.34|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|65
1631496300000|2021-09-13 01:25:00|4465.94|4465.34|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|16
1631496310000|2021-09-13 01:25:10|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|28
1631496320000|2021-09-13 01:25:20|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|7
1631496330000|2021-09-13 01:25:30|4466.44|4465.84|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|37
1631496340000|2021-09-13 01:25:40|4466.56|4465.96|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|5
1631496350000|2021-09-13 01:25:50|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.81|4466.21|3
1631496360000|2021-09-13 01:26:00|4467.19|4466.59|4466.69|4466.09|4467.19|4466.59|4466.69|4466.09|34
1631496370000|2021-09-13 01:26:10|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.81|4466.21|6
1631496380000|2021-09-13 01:26:20|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|8
1631496390000|2021-09-13 01:26:30|4467.31|4466.71|4467.44|4466.84|4467.69|4467.09|4467.31|4466.71|38
1631496400000|2021-09-13 01:26:40|4467.19|4466.59|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|27
1631496410000|2021-09-13 01:26:50|4467.44|4466.84|4467.31|4466.71|4467.44|4466.84|4467.19|4466.59|2
1631496420000|2021-09-13 01:27:00|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|0
1631496430000|2021-09-13 01:27:10|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|6
1631496440000|2021-09-13 01:27:20|4467.06|4466.46|4467.44|4466.84|4467.44|4466.84|4466.94|4466.34|18
1631496450000|2021-09-13 01:27:30|4467.19|4466.59|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|2
1631496470000|2021-09-13 01:27:50|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|7
1631496480000|2021-09-13 01:28:00|4466.94|4466.34|4466.81|4466.21|4466.94|4466.34|4466.69|4466.09|14
1631496490000|2021-09-13 01:28:10|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.81|4466.21|2
1631496510000|2021-09-13 01:28:30|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|46
1631496530000|2021-09-13 01:28:50|4466.56|4465.96|4466.19|4465.59|4466.69|4466.09|4466.19|4465.59|42
1631496540000|2021-09-13 01:29:00|4466.44|4465.84|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|35
1631496550000|2021-09-13 01:29:10|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|36
1631496560000|2021-09-13 01:29:20|4465.69|4465.09|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|38
1631496570000|2021-09-13 01:29:30|4466.19|4465.59|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|19
1631496580000|2021-09-13 01:29:40|4466.06|4465.46|4466.44|4465.84|4466.44|4465.84|4465.94|4465.34|9
1631496590000|2021-09-13 01:29:50|4466.19|4465.59|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|36
1631496600000|2021-09-13 01:30:00|4466.19|4465.59|4465.69|4465.09|4466.19|4465.59|4465.69|4465.09|30
1631496610000|2021-09-13 01:30:10|4465.81|4465.21|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|42
1631496620000|2021-09-13 01:30:20|4466.19|4465.59|4466.19|4465.59|4466.31|4465.71|4465.94|4465.34|3
1631496630000|2021-09-13 01:30:30|4466.06|4465.46|4466.19|4465.59|4466.31|4465.71|4465.94|4465.34|1
1631496640000|2021-09-13 01:30:40|4466.31|4465.71|4466.69|4466.09|4466.69|4466.09|4466.31|4465.71|63
1631496650000|2021-09-13 01:30:50|4466.44|4465.84|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|35
1631496660000|2021-09-13 01:31:00|4466.69|4466.09|4466.44|4465.84|4466.69|4466.09|4466.19|4465.59|28
1631496670000|2021-09-13 01:31:10|4466.56|4465.96|4465.94|4465.34|4466.69|4466.09|4465.94|4465.34|30
1631496680000|2021-09-13 01:31:20|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.44|4464.84|95
1631496690000|2021-09-13 01:31:30|4465.94|4465.34|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|7
1631496700000|2021-09-13 01:31:40|4466.44|4465.84|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|27
1631496710000|2021-09-13 01:31:50|4466.94|4466.34|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|22
1631496720000|2021-09-13 01:32:00|4466.44|4465.84|4466.19|4465.59|4466.69|4466.09|4466.19|4465.59|27
1631496730000|2021-09-13 01:32:10|4465.94|4465.34|4466.44|4465.84|4466.44|4465.84|4465.94|4465.34|10
1631496740000|2021-09-13 01:32:20|4466.69|4466.09|4466.69|4466.09|4466.94|4466.34|4466.56|4465.96|22
1631496750000|2021-09-13 01:32:30|4466.94|4466.34|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|7
1631496760000|2021-09-13 01:32:40|4466.94|4466.34|4467.56|4466.96|4467.69|4467.09|4466.94|4466.34|63
1631496770000|2021-09-13 01:32:50|4467.44|4466.84|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|21
1631496780000|2021-09-13 01:33:00|4467.94|4467.34|4468.06|4467.46|4468.06|4467.46|4467.69|4467.09|20
1631496790000|2021-09-13 01:33:10|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|15
1631496800000|2021-09-13 01:33:20|4468.44|4467.84|4468.44|4467.84|4468.69|4468.09|4468.19|4467.59|24
1631496810000|2021-09-13 01:33:30|4468.56|4467.96|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|6
1631496820000|2021-09-13 01:33:40|4468.94|4468.34|4468.69|4468.09|4468.94|4468.34|4468.44|4467.84|129
1631496830000|2021-09-13 01:33:50|||||||||2
1631496840000|2021-09-13 01:34:00|4468.94|4468.34|4468.44|4467.84|4468.94|4468.34|4468.44|4467.84|23
1631496850000|2021-09-13 01:34:10|4468.56|4467.96|4468.56|4467.96|4468.69|4468.09|4468.44|4467.84|8
1631496860000|2021-09-13 01:34:20|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|4
1631496870000|2021-09-13 01:34:30|4468.56|4467.96|4468.31|4467.71|4468.56|4467.96|4468.31|4467.71|8
1631496880000|2021-09-13 01:34:40|4468.19|4467.59|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|20
1631496890000|2021-09-13 01:34:50|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|12
1631496900000|2021-09-13 01:35:00|4468.69|4468.09|4468.19|4467.59|4468.69|4468.09|4468.19|4467.59|6
1631496910000|2021-09-13 01:35:10|||||||||2
1631496920000|2021-09-13 01:35:20|4467.94|4467.34|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|15
1631496930000|2021-09-13 01:35:30|4468.06|4467.46|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|3
1631496940000|2021-09-13 01:35:40|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|290
1631496950000|2021-09-13 01:35:50|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|11
1631496960000|2021-09-13 01:36:00|4468.44|4467.84|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|19
1631496970000|2021-09-13 01:36:10|4468.56|4467.96|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|16
1631496980000|2021-09-13 01:36:20|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|36
1631496990000|2021-09-13 01:36:30|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|7
1631497000000|2021-09-13 01:36:40|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|0
1631497010000|2021-09-13 01:36:50|4468.44|4467.84|4468.19|4467.59|4468.69|4468.09|4468.19|4467.59|46
1631497020000|2021-09-13 01:37:00|4467.94|4467.34|4468.31|4467.71|4468.44|4467.84|4467.94|4467.34|15
1631497030000|2021-09-13 01:37:10|4468.19|4467.59|4467.69|4467.09|4468.19|4467.59|4467.69|4467.09|11
1631497040000|2021-09-13 01:37:20|4467.81|4467.21|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|43
1631497050000|2021-09-13 01:37:30|4467.56|4466.96|4467.69|4467.09|4467.69|4467.09|4467.56|4466.96|10
1631497060000|2021-09-13 01:37:40|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|5
1631497070000|2021-09-13 01:37:50|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|16
1631497080000|2021-09-13 01:38:00|4467.06|4466.46|4466.69|4466.09|4467.06|4466.46|4466.69|4466.09|44
1631497090000|2021-09-13 01:38:10|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|19
1631497110000|2021-09-13 01:38:30|||||||||18
1631497120000|2021-09-13 01:38:40|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.44|4465.84|51
1631497130000|2021-09-13 01:38:50|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|8
1631497140000|2021-09-13 01:39:00|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|12
1631497150000|2021-09-13 01:39:10|4466.81|4466.21|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|6
1631497160000|2021-09-13 01:39:20|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|29
1631497170000|2021-09-13 01:39:30|4466.81|4466.21|4466.19|4465.59|4466.81|4466.21|4466.19|4465.59|9
1631497180000|2021-09-13 01:39:40|4465.94|4465.34|4465.44|4464.84|4465.94|4465.34|4465.44|4464.84|60
1631497190000|2021-09-13 01:39:50|4465.56|4464.96|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|23
1631497200000|2021-09-13 01:40:00|4465.56|4464.96|4464.94|4464.34|4465.56|4464.96|4464.94|4464.34|110
1631497210000|2021-09-13 01:40:10|4465.19|4464.59|4465.44|4464.84|4465.44|4464.84|4465.06|4464.46|10
1631497220000|2021-09-13 01:40:20|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|6
1631497230000|2021-09-13 01:40:30|4465.44|4464.84|4465.56|4464.96|4465.56|4464.96|4465.44|4464.84|10
1631497240000|2021-09-13 01:40:40|4465.69|4465.09|4466.69|4466.09|4466.69|4466.09|4465.69|4465.09|21
1631497250000|2021-09-13 01:40:50|4466.44|4465.84|4466.94|4466.34|4467.06|4466.46|4466.44|4465.84|6
1631497260000|2021-09-13 01:41:00|4467.19|4466.59|4467.19|4466.59|4467.44|4466.84|4466.69|4466.09|44
1631497270000|2021-09-13 01:41:10|4467.06|4466.46|4466.69|4466.09|4467.19|4466.59|4466.69|4466.09|11
1631497280000|2021-09-13 01:41:20|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.44|4465.84|38
1631497290000|2021-09-13 01:41:30|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|20
1631497300000|2021-09-13 01:41:40|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|4
1631497310000|2021-09-13 01:41:50|||||||||1
1631497320000|2021-09-13 01:42:00|4467.06|4466.46|4466.94|4466.34|4467.19|4466.59|4466.94|4466.34|4
1631497330000|2021-09-13 01:42:10|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|6
1631497340000|2021-09-13 01:42:20|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|5
1631497350000|2021-09-13 01:42:30|4466.81|4466.21|4466.81|4466.21|4466.94|4466.34|4466.81|4466.21|1
1631497360000|2021-09-13 01:42:40|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.81|4466.21|0
1631497370000|2021-09-13 01:42:50|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|7
1631497380000|2021-09-13 01:43:00|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|21
1631497390000|2021-09-13 01:43:10|||||||||1
1631497400000|2021-09-13 01:43:20|4467.06|4466.46|4467.44|4466.84|4467.44|4466.84|4467.06|4466.46|23
1631497410000|2021-09-13 01:43:30|4467.69|4467.09|4467.44|4466.84|4467.94|4467.34|4467.44|4466.84|33
1631497420000|2021-09-13 01:43:40|4467.31|4466.71|4467.31|4466.71|4467.44|4466.84|4467.19|4466.59|14
1631497430000|2021-09-13 01:43:50|4467.44|4466.84|4466.94|4466.34|4467.44|4466.84|4466.94|4466.34|27
1631497440000|2021-09-13 01:44:00|4467.19|4466.59|4466.69|4466.09|4467.19|4466.59|4466.69|4466.09|11
1631497450000|2021-09-13 01:44:10|4466.81|4466.21|4467.19|4466.59|4467.19|4466.59|4466.69|4466.09|10
1631497460000|2021-09-13 01:44:20|4467.06|4466.46|4466.94|4466.34|4467.06|4466.46|4466.94|4466.34|15
1631497470000|2021-09-13 01:44:30|4467.06|4466.46|4466.94|4466.34|4467.06|4466.46|4466.94|4466.34|3
1631497480000|2021-09-13 01:44:40|4466.69|4466.09|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|10
1631497490000|2021-09-13 01:44:50|4466.94|4466.34|4467.06|4466.46|4467.19|4466.59|4466.94|4466.34|22
1631497500000|2021-09-13 01:45:00|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|17
1631497510000|2021-09-13 01:45:10|4467.19|4466.59|4467.69|4467.09|4467.69|4467.09|4466.94|4466.34|74
1631497520000|2021-09-13 01:45:20|4467.94|4467.34|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|16
1631497530000|2021-09-13 01:45:30|4467.94|4467.34|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|15
1631497540000|2021-09-13 01:45:40|4467.94|4467.34|4468.69|4468.09|4468.69|4468.09|4467.94|4467.34|29
1631497550000|2021-09-13 01:45:50|4468.44|4467.84|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|9
1631497560000|2021-09-13 01:46:00|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|25
1631497570000|2021-09-13 01:46:10|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4
1631497580000|2021-09-13 01:46:20|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.44|4466.84|7
1631497590000|2021-09-13 01:46:30|4467.44|4466.84|4466.94|4466.34|4467.69|4467.09|4466.69|4466.09|39
1631497600000|2021-09-13 01:46:40|4466.69|4466.09|4466.19|4465.59|4466.69|4466.09|4466.19|4465.59|78
1631497610000|2021-09-13 01:46:50|4466.44|4465.84|4466.44|4465.84|4466.69|4466.09|4466.19|4465.59|16
1631497620000|2021-09-13 01:47:00|4466.31|4465.71|4465.69|4465.09|4466.31|4465.71|4465.69|4465.09|10
1631497630000|2021-09-13 01:47:10|4465.94|4465.34|4465.69|4465.09|4466.19|4465.59|4465.69|4465.09|36
1631497640000|2021-09-13 01:47:20|4465.81|4465.21|4465.69|4465.09|4466.19|4465.59|4465.69|4465.09|7
1631497650000|2021-09-13 01:47:30|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|17
1631497660000|2021-09-13 01:47:40|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|44
1631497670000|2021-09-13 01:47:50|4466.44|4465.84|4466.44|4465.84|4466.56|4465.96|4466.44|4465.84|1
1631497680000|2021-09-13 01:48:00|4466.31|4465.71|4465.94|4465.34|4466.31|4465.71|4465.94|4465.34|24
1631497690000|2021-09-13 01:48:10|4465.69|4465.09|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|13
1631497700000|2021-09-13 01:48:20|||||||||13
1631497710000|2021-09-13 01:48:30|4465.56|4464.96|4465.19|4464.59|4465.56|4464.96|4465.19|4464.59|16
1631497720000|2021-09-13 01:48:40|4465.44|4464.84|4466.19|4465.59|4466.19|4465.59|4465.44|4464.84|28
1631497730000|2021-09-13 01:48:50|4466.06|4465.46|4466.44|4465.84|4466.44|4465.84|4466.06|4465.46|4
1631497740000|2021-09-13 01:49:00|4466.69|4466.09|4466.44|4465.84|4466.69|4466.09|4466.19|4465.59|10
1631497750000|2021-09-13 01:49:10|4466.31|4465.71|4466.44|4465.84|4466.44|4465.84|4466.31|4465.71|1
1631497760000|2021-09-13 01:49:20|4466.56|4465.96|4466.44|4465.84|4466.69|4466.09|4466.19|4465.59|27
1631497770000|2021-09-13 01:49:30|4466.56|4465.96|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|2
1631497780000|2021-09-13 01:49:40|4466.56|4465.96|4466.94|4466.34|4466.94|4466.34|4466.56|4465.96|10
1631497790000|2021-09-13 01:49:50|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|7
1631497800000|2021-09-13 01:50:00|4466.44|4465.84|4465.69|4465.09|4466.44|4465.84|4465.69|4465.09|27
1631497810000|2021-09-13 01:50:10|4465.94|4465.34|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|8
1631497820000|2021-09-13 01:50:20|4465.81|4465.21|4465.94|4465.34|4466.19|4465.59|4465.69|4465.09|2
1631497830000|2021-09-13 01:50:30|4466.06|4465.46|4465.69|4465.09|4466.06|4465.46|4465.69|4465.09|3
1631497840000|2021-09-13 01:50:40|4465.94|4465.34|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|11
1631497850000|2021-09-13 01:50:50|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|12
1631497860000|2021-09-13 01:51:00|4465.69|4465.09|4465.94|4465.34|4465.94|4465.34|4465.44|4464.84|27
1631497870000|2021-09-13 01:51:10|4465.69|4465.09|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|12
1631497880000|2021-09-13 01:51:20|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|3
1631497890000|2021-09-13 01:51:30|4466.19|4465.59|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|21
1631497900000|2021-09-13 01:51:40|4466.19|4465.59|4466.31|4465.71|4466.44|4465.84|4466.19|4465.59|10
1631497910000|2021-09-13 01:51:50|4466.19|4465.59|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|3
1631497920000|2021-09-13 01:52:00|4466.44|4465.84|4466.31|4465.71|4466.44|4465.84|4466.19|4465.59|9
1631497930000|2021-09-13 01:52:10|4466.44|4465.84|4465.94|4465.34|4466.44|4465.84|4465.94|4465.34|11
1631497940000|2021-09-13 01:52:20|4466.06|4465.46|4465.94|4465.34|4466.19|4465.59|4465.69|4465.09|3
1631497950000|2021-09-13 01:52:30|4465.69|4465.09|4465.44|4464.84|4465.69|4465.09|4465.19|4464.59|7
1631497960000|2021-09-13 01:52:40|4465.19|4464.59|4465.19|4464.59|4465.44|4464.84|4465.19|4464.59|14
1631497970000|2021-09-13 01:52:50|4465.06|4464.46|4465.19|4464.59|4465.19|4464.59|4464.94|4464.34|10
1631497980000|2021-09-13 01:53:00|4465.44|4464.84|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|23
1631497990000|2021-09-13 01:53:10|4465.56|4464.96|4465.69|4465.09|4465.69|4465.09|4465.56|4464.96|7
1631498000000|2021-09-13 01:53:20|4465.56|4464.96|4465.44|4464.84|4465.56|4464.96|4465.44|4464.84|8
1631498010000|2021-09-13 01:53:30|4465.56|4464.96|4465.56|4464.96|4465.69|4465.09|4465.44|4464.84|11
1631498020000|2021-09-13 01:53:40|4465.44|4464.84|4465.31|4464.71|4465.44|4464.84|4465.19|4464.59|6
1631498030000|2021-09-13 01:53:50|4465.44|4464.84|4466.94|4466.34|4466.94|4466.34|4465.19|4464.59|151
1631498040000|2021-09-13 01:54:00|4467.19|4466.59|4466.69|4466.09|4467.19|4466.59|4466.56|4465.96|20
1631498060000|2021-09-13 01:54:20|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|34
1631498070000|2021-09-13 01:54:30|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|8
1631498080000|2021-09-13 01:54:40|4466.69|4466.09|4467.19|4466.59|4467.19|4466.59|4466.69|4466.09|28
1631498090000|2021-09-13 01:54:50|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|20
1631498100000|2021-09-13 01:55:00|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|93
1631498110000|2021-09-13 01:55:10|4467.81|4467.21|4467.94|4467.34|4468.06|4467.46|4467.81|4467.21|9
1631498120000|2021-09-13 01:55:20|4468.06|4467.46|4467.94|4467.34|4468.06|4467.46|4467.94|4467.34|1
1631498130000|2021-09-13 01:55:30|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|4
1631498140000|2021-09-13 01:55:40|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.81|4467.21|2
1631498150000|2021-09-13 01:55:50|4468.19|4467.59|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|16
1631498160000|2021-09-13 01:56:00|4468.31|4467.71|4468.19|4467.59|4468.31|4467.71|4468.19|4467.59|18
1631498170000|2021-09-13 01:56:10|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|9
1631498180000|2021-09-13 01:56:20|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.81|4467.21|1
1631498190000|2021-09-13 01:56:30|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|24
1631498200000|2021-09-13 01:56:40|4467.81|4467.21|4466.94|4466.34|4467.81|4467.21|4466.94|4466.34|30
1631498210000|2021-09-13 01:56:50|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|31
1631498220000|2021-09-13 01:57:00|4466.56|4465.96|4466.44|4465.84|4466.56|4465.96|4466.31|4465.71|22
1631498230000|2021-09-13 01:57:10|4466.19|4465.59|4465.69|4465.09|4466.19|4465.59|4465.69|4465.09|13
1631498240000|2021-09-13 01:57:20|4465.56|4464.96|4465.94|4465.34|4465.94|4465.34|4465.44|4464.84|67
1631498250000|2021-09-13 01:57:30|4465.81|4465.21|4465.94|4465.34|4466.19|4465.59|4465.69|4465.09|7
1631498260000|2021-09-13 01:57:40|4465.69|4465.09|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|24
1631498270000|2021-09-13 01:57:50|4465.81|4465.21|4465.94|4465.34|4465.94|4465.34|4465.81|4465.21|1
1631498280000|2021-09-13 01:58:00|4466.06|4465.46|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|5
1631498290000|2021-09-13 01:58:10|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|7
1631498300000|2021-09-13 01:58:20|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.56|4465.96|74
1631498310000|2021-09-13 01:58:30|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|12
1631498320000|2021-09-13 01:58:40|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|12
1631498330000|2021-09-13 01:58:50|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|118
1631498340000|2021-09-13 01:59:00|4465.94|4465.34|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|1
1631498350000|2021-09-13 01:59:10|4465.94|4465.34|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|32
1631498360000|2021-09-13 01:59:20|4465.94|4465.34|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|14
1631498380000|2021-09-13 01:59:40|4465.94|4465.34|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|12
1631498390000|2021-09-13 01:59:50|4465.69|4465.09|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|57
1631498400000|2021-09-13 02:00:00|4465.69|4465.09|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|44
1631498410000|2021-09-13 02:00:10|4465.81|4465.21|4465.19|4464.59|4465.81|4465.21|4464.94|4464.34|114
1631498420000|2021-09-13 02:00:20|4464.94|4464.34|4465.44|4464.84|4465.44|4464.84|4464.94|4464.34|127
1631498430000|2021-09-13 02:00:30|4465.19|4464.59|4465.19|4464.59|4465.44|4464.84|4465.19|4464.59|37
1631498440000|2021-09-13 02:00:40|4465.44|4464.84|4465.19|4464.59|4465.44|4464.84|4465.19|4464.59|6
1631498450000|2021-09-13 02:00:50|4465.44|4464.84|4465.69|4465.09|4465.69|4465.09|4465.44|4464.84|23
1631498460000|2021-09-13 02:01:00|4465.94|4465.34|4466.19|4465.59|4466.44|4465.84|4465.94|4465.34|28
1631498470000|2021-09-13 02:01:10|4466.44|4465.84|4466.06|4465.46|4466.69|4466.09|4465.94|4465.34|35
1631498480000|2021-09-13 02:01:20|4465.94|4465.34|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|103
1631498490000|2021-09-13 02:01:30|4466.19|4465.59|4465.94|4465.34|4466.19|4465.59|4465.69|4465.09|21
1631498500000|2021-09-13 02:01:40|4465.81|4465.21|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|5
1631498510000|2021-09-13 02:01:50|||||||||1
1631498520000|2021-09-13 02:02:00|4465.81|4465.21|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|8
1631498530000|2021-09-13 02:02:10|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|17
1631498540000|2021-09-13 02:02:20|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|17
1631498550000|2021-09-13 02:02:30|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.81|4466.21|8
1631498560000|2021-09-13 02:02:40|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4466.69|4466.09|20
1631498570000|2021-09-13 02:02:50|4467.31|4466.71|4467.31|4466.71|4467.44|4466.84|4467.19|4466.59|11
1631498580000|2021-09-13 02:03:00|4467.44|4466.84|4467.69|4467.09|4467.94|4467.34|4467.19|4466.59|20
1631498590000|2021-09-13 02:03:10|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|16
1631498600000|2021-09-13 02:03:20|4467.69|4467.09|4467.56|4466.96|4467.69|4467.09|4467.44|4466.84|10
1631498610000|2021-09-13 02:03:30|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|3
1631498620000|2021-09-13 02:03:40|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|7
1631498630000|2021-09-13 02:03:50|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|10
1631498640000|2021-09-13 02:04:00|4467.19|4466.59|4467.19|4466.59|4467.31|4466.71|4467.19|4466.59|28
1631498650000|2021-09-13 02:04:10|4467.06|4466.46|4466.94|4466.34|4467.19|4466.59|4466.94|4466.34|3
1631498660000|2021-09-13 02:04:20|4467.06|4466.46|4466.94|4466.34|4467.19|4466.59|4466.94|4466.34|9
1631498670000|2021-09-13 02:04:30|4467.06|4466.46|4467.06|4466.46|4467.19|4466.59|4466.94|4466.34|12
1631498680000|2021-09-13 02:04:40|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|0
1631498690000|2021-09-13 02:04:50|4467.06|4466.46|4466.94|4466.34|4467.06|4466.46|4466.94|4466.34|1
1631498700000|2021-09-13 02:05:00|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|11
1631498720000|2021-09-13 02:05:20|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.81|4466.21|13
1631498740000|2021-09-13 02:05:40|4467.19|4466.59|4466.94|4466.34|4467.19|4466.59|4466.94|4466.34|14
1631498750000|2021-09-13 02:05:50|4467.06|4466.46|4466.94|4466.34|4467.19|4466.59|4466.94|4466.34|17
1631498760000|2021-09-13 02:06:00|4466.81|4466.21|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|12
1631498770000|2021-09-13 02:06:10|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|4
1631498780000|2021-09-13 02:06:20|4466.81|4466.21|4466.44|4465.84|4466.81|4466.21|4466.31|4465.71|20
1631498790000|2021-09-13 02:06:30|4466.31|4465.71|4466.06|4465.46|4466.44|4465.84|4466.06|4465.46|23
1631498800000|2021-09-13 02:06:40|4466.19|4465.59|4466.44|4465.84|4466.44|4465.84|4466.06|4465.46|9
1631498810000|2021-09-13 02:06:50|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|2
1631498820000|2021-09-13 02:07:00|4466.06|4465.46|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|9
1631498830000|2021-09-13 02:07:10|4466.44|4465.84|4466.69|4466.09|4466.69|4466.09|4466.31|4465.71|7
1631498840000|2021-09-13 02:07:20|4466.56|4465.96|4466.56|4465.96|4466.56|4465.96|4466.56|4465.96|8
1631498850000|2021-09-13 02:07:30|4466.44|4465.84|4466.94|4466.34|4466.94|4466.34|4466.44|4465.84|7
1631498860000|2021-09-13 02:07:40|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|13
1631498880000|2021-09-13 02:08:00|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|15
1631498890000|2021-09-13 02:08:10|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|8
1631498900000|2021-09-13 02:08:20|4467.44|4466.84|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|17
1631498910000|2021-09-13 02:08:30|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|8
1631498920000|2021-09-13 02:08:40|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|6
1631498930000|2021-09-13 02:08:50|4468.19|4467.59|4468.19|4467.59|4468.31|4467.71|4467.94|4467.34|19
1631498940000|2021-09-13 02:09:00|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|8
1631498950000|2021-09-13 02:09:10|4468.56|4467.96|4468.56|4467.96|4468.69|4468.09|4468.44|4467.84|25
1631498960000|2021-09-13 02:09:20|4468.44|4467.84|4468.69|4468.09|4468.81|4468.21|4468.44|4467.84|33
1631498970000|2021-09-13 02:09:30|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|47
1631498980000|2021-09-13 02:09:40|||||||||7
1631498990000|2021-09-13 02:09:50|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|3
1631499000000|2021-09-13 02:10:00|4467.94|4467.34|4468.94|4468.34|4469.06|4468.46|4467.94|4467.34|159
1631499010000|2021-09-13 02:10:10|4469.19|4468.59|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|46
1631499020000|2021-09-13 02:10:20|4469.19|4468.59|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|16
1631499030000|2021-09-13 02:10:30|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|5
1631499040000|2021-09-13 02:10:40|4469.31|4468.71|4468.94|4468.34|4469.44|4468.84|4468.94|4468.34|12
1631499050000|2021-09-13 02:10:50|4469.06|4468.46|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|9
1631499060000|2021-09-13 02:11:00|4468.81|4468.21|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|21
1631499070000|2021-09-13 02:11:10|4468.94|4468.34|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|46
1631499080000|2021-09-13 02:11:20|4469.19|4468.59|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|32
1631499090000|2021-09-13 02:11:30|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|2
1631499100000|2021-09-13 02:11:40|4468.81|4468.21|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|24
1631499110000|2021-09-13 02:11:50|4468.81|4468.21|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|4
1631499120000|2021-09-13 02:12:00|4468.81|4468.21|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|1
1631499130000|2021-09-13 02:12:10|||||||||1
1631499140000|2021-09-13 02:12:20|4468.81|4468.21|4468.69|4468.09|4468.81|4468.21|4468.69|4468.09|2
1631499150000|2021-09-13 02:12:30|||||||||11
1631499160000|2021-09-13 02:12:40|4468.81|4468.21|4468.69|4468.09|4468.81|4468.21|4468.69|4468.09|3
1631499170000|2021-09-13 02:12:50|||||||||6
1631499180000|2021-09-13 02:13:00|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|3
1631499190000|2021-09-13 02:13:10|4469.06|4468.46|4469.19|4468.59|4469.19|4468.59|4469.06|4468.46|9
1631499200000|2021-09-13 02:13:20|4469.06|4468.46|4468.69|4468.09|4469.06|4468.46|4468.69|4468.09|3
1631499220000|2021-09-13 02:13:40|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|46
1631499230000|2021-09-13 02:13:50|4468.69|4468.09|4468.44|4467.84|4468.94|4468.34|4468.44|4467.84|37
1631499240000|2021-09-13 02:14:00|4468.56|4467.96|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|17
1631499250000|2021-09-13 02:14:10|4468.94|4468.34|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|38
1631499260000|2021-09-13 02:14:20|4469.19|4468.59|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|113
1631499270000|2021-09-13 02:14:30|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|12
1631499280000|2021-09-13 02:14:40|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|13
1631499290000|2021-09-13 02:14:50|4468.94|4468.34|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|9
1631499300000|2021-09-13 02:15:00|4468.81|4468.21|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|7
1631499310000|2021-09-13 02:15:10|4468.56|4467.96|4468.19|4467.59|4468.69|4468.09|4468.19|4467.59|3
1631499320000|2021-09-13 02:15:20|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|5
1631499330000|2021-09-13 02:15:30|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|2
1631499340000|2021-09-13 02:15:40|4468.06|4467.46|4468.06|4467.46|4468.19|4467.59|4467.94|4467.34|47
1631499350000|2021-09-13 02:15:50|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|0
1631499360000|2021-09-13 02:16:00|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|30
1631499370000|2021-09-13 02:16:10|4467.81|4467.21|4467.94|4467.34|4468.19|4467.59|4467.81|4467.21|24
1631499380000|2021-09-13 02:16:20|4467.69|4467.09|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|2
1631499390000|2021-09-13 02:16:30|||||||||1
1631499400000|2021-09-13 02:16:40|4467.69|4467.09|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|4
1631499410000|2021-09-13 02:16:50|4468.19|4467.59|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|52
1631499420000|2021-09-13 02:17:00|4467.69|4467.09|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|7
1631499430000|2021-09-13 02:17:10|4468.19|4467.59|4468.44|4467.84|4468.44|4467.84|4467.94|4467.34|13
1631499440000|2021-09-13 02:17:20|||||||||3
1631499450000|2021-09-13 02:17:30|4468.19|4467.59|4468.56|4467.96|4468.56|4467.96|4468.19|4467.59|24
1631499460000|2021-09-13 02:17:40|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|5
1631499470000|2021-09-13 02:17:50|4468.19|4467.59|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|3
1631499480000|2021-09-13 02:18:00|||||||||20
1631499490000|2021-09-13 02:18:10|4467.69|4467.09|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|6
1631499500000|2021-09-13 02:18:20|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.81|4467.21|1
1631499510000|2021-09-13 02:18:30|4468.06|4467.46|4468.06|4467.46|4468.19|4467.59|4468.06|4467.46|7
1631499520000|2021-09-13 02:18:40|4467.94|4467.34|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|3
1631499530000|2021-09-13 02:18:50|4468.19|4467.59|4467.69|4467.09|4468.19|4467.59|4467.69|4467.09|15
1631499540000|2021-09-13 02:19:00|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|27
1631499550000|2021-09-13 02:19:10|4467.31|4466.71|4466.94|4466.34|4467.44|4466.84|4466.94|4466.34|12
1631499560000|2021-09-13 02:19:20|4466.69|4466.09|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|31
1631499570000|2021-09-13 02:19:30|4466.56|4465.96|4466.56|4465.96|4466.56|4465.96|4466.56|4465.96|6
1631499580000|2021-09-13 02:19:40|4466.44|4465.84|4466.56|4465.96|4466.69|4466.09|4466.44|4465.84|15
1631499590000|2021-09-13 02:19:50|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|6
1631499600000|2021-09-13 02:20:00|4466.56|4465.96|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|5
1631499610000|2021-09-13 02:20:10|4466.56|4465.96|4466.19|4465.59|4466.56|4465.96|4466.19|4465.59|17
1631499620000|2021-09-13 02:20:20|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|7
1631499640000|2021-09-13 02:20:40|4466.69|4466.09|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|17
1631499650000|2021-09-13 02:20:50|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|6
1631499680000|2021-09-13 02:21:20|||||||||4
1631499690000|2021-09-13 02:21:30|4466.81|4466.21|4466.44|4465.84|4466.81|4466.21|4466.44|4465.84|16
1631499710000|2021-09-13 02:21:50|4466.19|4465.59|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|46
1631499720000|2021-09-13 02:22:00|4466.69|4466.09|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|19
1631499730000|2021-09-13 02:22:10|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|18
1631499740000|2021-09-13 02:22:20|4466.81|4466.21|4466.69|4466.09|4466.81|4466.21|4466.69|4466.09|14
1631499750000|2021-09-13 02:22:30|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|10
1631499760000|2021-09-13 02:22:40|4466.69|4466.09|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|16
1631499770000|2021-09-13 02:22:50|4466.56|4465.96|4466.69|4466.09|4466.94|4466.34|4466.56|4465.96|25
1631499780000|2021-09-13 02:23:00|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.81|4466.21|5
1631499790000|2021-09-13 02:23:10|4466.69|4466.09|4466.69|4466.09|4466.81|4466.21|4466.69|4466.09|5
1631499800000|2021-09-13 02:23:20|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.81|4466.21|2
1631499840000|2021-09-13 02:24:00|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|11
1631499850000|2021-09-13 02:24:10|4466.94|4466.34|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|10
1631499860000|2021-09-13 02:24:20|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|1
1631499870000|2021-09-13 02:24:30|4467.19|4466.59|4467.69|4467.09|4467.69|4467.09|4467.19|4466.59|11
1631499880000|2021-09-13 02:24:40|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|10
1631499890000|2021-09-13 02:24:50|4467.06|4466.46|4467.06|4466.46|4467.19|4466.59|4467.06|4466.46|2
1631499900000|2021-09-13 02:25:00|4467.19|4466.59|4466.44|4465.84|4467.19|4466.59|4466.44|4465.84|16
1631499910000|2021-09-13 02:25:10|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|9
1631499920000|2021-09-13 02:25:20|4466.44|4465.84|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|16
1631499930000|2021-09-13 02:25:30|4465.94|4465.34|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|29
1631499950000|2021-09-13 02:25:50|||||||||5
1631499960000|2021-09-13 02:26:00|4465.94|4465.34|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|3
1631499970000|2021-09-13 02:26:10|4465.81|4465.21|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|16
1631499980000|2021-09-13 02:26:20|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|8
1631499990000|2021-09-13 02:26:30|4466.31|4465.71|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|2
1631500000000|2021-09-13 02:26:40|4466.56|4465.96|4466.69|4466.09|4466.69|4466.09|4466.56|4465.96|0
1631500010000|2021-09-13 02:26:50|||||||||1
1631500020000|2021-09-13 02:27:00|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|8
1631500030000|2021-09-13 02:27:10|||||||||58
1631500040000|2021-09-13 02:27:20|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|5
1631500070000|2021-09-13 02:27:50|||||||||1
1631500080000|2021-09-13 02:28:00|4466.69|4466.09|4466.56|4465.96|4466.69|4466.09|4466.44|4465.84|19
1631500090000|2021-09-13 02:28:10|4466.44|4465.84|4466.94|4466.34|4466.94|4466.34|4466.44|4465.84|24
1631500100000|2021-09-13 02:28:20|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|4
1631500120000|2021-09-13 02:28:40|||||||||2
1631500130000|2021-09-13 02:28:50|||||||||2
1631500140000|2021-09-13 02:29:00|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|12
1631500150000|2021-09-13 02:29:10|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|2
1631500160000|2021-09-13 02:29:20|4466.94|4466.34|4467.44|4466.84|4467.44|4466.84|4466.94|4466.34|11
1631500170000|2021-09-13 02:29:30|4467.19|4466.59|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|4
1631500180000|2021-09-13 02:29:40|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.31|4466.71|1
1631500190000|2021-09-13 02:29:50|4467.56|4466.96|4467.94|4467.34|4467.94|4467.34|4467.56|4466.96|11
1631500200000|2021-09-13 02:30:00|4467.69|4467.09|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|19
1631500210000|2021-09-13 02:30:10|4467.94|4467.34|4467.94|4467.34|4468.19|4467.59|4467.69|4467.09|59
1631500220000|2021-09-13 02:30:20|4468.06|4467.46|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|8
1631500230000|2021-09-13 02:30:30|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|5
1631500250000|2021-09-13 02:30:50|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|11
1631500260000|2021-09-13 02:31:00|4468.06|4467.46|4468.06|4467.46|4468.19|4467.59|4467.94|4467.34|18
1631500270000|2021-09-13 02:31:10|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|53
1631500280000|2021-09-13 02:31:20|4468.06|4467.46|4468.19|4467.59|4468.19|4467.59|4468.06|4467.46|132
1631500290000|2021-09-13 02:31:30|4468.44|4467.84|4468.31|4467.71|4468.44|4467.84|4468.31|4467.71|4
1631500300000|2021-09-13 02:31:40|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|2
1631500310000|2021-09-13 02:31:50|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|17
1631500320000|2021-09-13 02:32:00|4468.44|4467.84|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|4
1631500330000|2021-09-13 02:32:10|4468.56|4467.96|4468.19|4467.59|4468.56|4467.96|4468.19|4467.59|8
1631500340000|2021-09-13 02:32:20|4468.31|4467.71|4468.44|4467.84|4468.44|4467.84|4468.31|4467.71|10
1631500350000|2021-09-13 02:32:30|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|2
1631500370000|2021-09-13 02:32:50|4468.31|4467.71|4468.44|4467.84|4468.44|4467.84|4468.31|4467.71|0
1631500390000|2021-09-13 02:33:10|4468.31|4467.71|4468.19|4467.59|4468.31|4467.71|4468.19|4467.59|6
1631500400000|2021-09-13 02:33:20|4468.31|4467.71|4468.31|4467.71|4468.44|4467.84|4468.19|4467.59|2
1631500410000|2021-09-13 02:33:30|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|9
1631500420000|2021-09-13 02:33:40|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|4
1631500440000|2021-09-13 02:34:00|4468.56|4467.96|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|4
1631500450000|2021-09-13 02:34:10|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|27
1631500460000|2021-09-13 02:34:20|4468.19|4467.59|4468.31|4467.71|4468.44|4467.84|4468.19|4467.59|5
1631500470000|2021-09-13 02:34:30|4468.44|4467.84|4468.69|4468.09|4468.69|4468.09|4468.31|4467.71|51
1631500480000|2021-09-13 02:34:40|4468.81|4468.21|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|11
1631500490000|2021-09-13 02:34:50|||||||||13
1631500500000|2021-09-13 02:35:00|||||||||17
1631500510000|2021-09-13 02:35:10|||||||||13
1631500530000|2021-09-13 02:35:30|||||||||7
1631500550000|2021-09-13 02:35:50|||||||||11
1631500560000|2021-09-13 02:36:00|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|63
1631500570000|2021-09-13 02:36:10|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|17
1631500580000|2021-09-13 02:36:20|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|16
1631500590000|2021-09-13 02:36:30|||||||||1
1631500600000|2021-09-13 02:36:40|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|3
1631500610000|2021-09-13 02:36:50|||||||||36
1631500640000|2021-09-13 02:37:20|||||||||34
1631500650000|2021-09-13 02:37:30|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|16
1631500660000|2021-09-13 02:37:40|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|2
1631500670000|2021-09-13 02:37:50|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|16
1631500680000|2021-09-13 02:38:00|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|5
1631500690000|2021-09-13 02:38:10|||||||||10
1631500740000|2021-09-13 02:39:00|4468.56|4467.96|4468.44|4467.84|4468.56|4467.96|4468.44|4467.84|11
1631500750000|2021-09-13 02:39:10|||||||||8
1631500760000|2021-09-13 02:39:20|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.56|4467.96|5
1631500770000|2021-09-13 02:39:30|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|7
1631500780000|2021-09-13 02:39:40|||||||||1
1631500790000|2021-09-13 02:39:50|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|32
1631500800000|2021-09-13 02:40:00|4468.19|4467.59|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|16
1631500810000|2021-09-13 02:40:10|4468.19|4467.59|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|10
1631500820000|2021-09-13 02:40:20|4468.44|4467.84|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|4
1631500830000|2021-09-13 02:40:30|4468.06|4467.46|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|17
1631500840000|2021-09-13 02:40:40|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|13
1631500850000|2021-09-13 02:40:50|4468.06|4467.46|4467.94|4467.34|4468.06|4467.46|4467.81|4467.21|13
1631500860000|2021-09-13 02:41:00|4468.06|4467.46|4468.19|4467.59|4468.19|4467.59|4468.06|4467.46|23
1631500870000|2021-09-13 02:41:10|4468.06|4467.46|4468.19|4467.59|4468.19|4467.59|4468.06|4467.46|8
1631500880000|2021-09-13 02:41:20|4468.06|4467.46|4468.06|4467.46|4468.06|4467.46|4467.94|4467.34|6
1631500890000|2021-09-13 02:41:30|4468.19|4467.59|4468.06|4467.46|4468.19|4467.59|4468.06|4467.46|2
1631500900000|2021-09-13 02:41:40|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|0
1631500910000|2021-09-13 02:41:50|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|7
1631500920000|2021-09-13 02:42:00|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|3
1631500930000|2021-09-13 02:42:10|4468.19|4467.59|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|16
1631500940000|2021-09-13 02:42:20|4468.31|4467.71|4468.19|4467.59|4468.31|4467.71|4468.19|4467.59|1
1631500950000|2021-09-13 02:42:30|4467.94|4467.34|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|4
1631500960000|2021-09-13 02:42:40|4468.31|4467.71|4468.44|4467.84|4468.44|4467.84|4468.31|4467.71|0
1631500970000|2021-09-13 02:42:50|4468.19|4467.59|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|1
1631500980000|2021-09-13 02:43:00|4468.56|4467.96|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|16
1631500990000|2021-09-13 02:43:10|4468.56|4467.96|4468.94|4468.34|4468.94|4468.34|4468.56|4467.96|11
1631501000000|2021-09-13 02:43:20|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|5
1631501010000|2021-09-13 02:43:30|4468.56|4467.96|4468.69|4468.09|4468.69|4468.09|4468.56|4467.96|2
1631501020000|2021-09-13 02:43:40|4468.44|4467.84|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|3
1631501030000|2021-09-13 02:43:50|4468.81|4468.21|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|5
1631501040000|2021-09-13 02:44:00|4468.81|4468.21|4468.94|4468.34|4468.94|4468.34|4468.81|4468.21|5
1631501050000|2021-09-13 02:44:10|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|2
1631501060000|2021-09-13 02:44:20|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|10
1631501070000|2021-09-13 02:44:30|4468.31|4467.71|4468.44|4467.84|4468.44|4467.84|4468.31|4467.71|2
1631501090000|2021-09-13 02:44:50|||||||||2
1631501110000|2021-09-13 02:45:10|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4
1631501120000|2021-09-13 02:45:20|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|17
1631501130000|2021-09-13 02:45:30|||||||||21
1631501140000|2021-09-13 02:45:40|||||||||74
1631501150000|2021-09-13 02:45:50|||||||||29
1631501160000|2021-09-13 02:46:00|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4
1631501190000|2021-09-13 02:46:30|4467.81|4467.21|4467.69|4467.09|4467.81|4467.21|4467.69|4467.09|22
1631501210000|2021-09-13 02:46:50|||||||||29
1631501220000|2021-09-13 02:47:00|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|19
1631501230000|2021-09-13 02:47:10|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|18
1631501240000|2021-09-13 02:47:20|4467.56|4466.96|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|15
1631501250000|2021-09-13 02:47:30|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|10
1631501260000|2021-09-13 02:47:40|||||||||4
1631501270000|2021-09-13 02:47:50|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|11
1631501290000|2021-09-13 02:48:10|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|20
1631501300000|2021-09-13 02:48:20|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.06|4466.46|2
1631501330000|2021-09-13 02:48:50|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4467.06|4466.46|9
1631501340000|2021-09-13 02:49:00|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|10
1631501350000|2021-09-13 02:49:10|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|9
1631501370000|2021-09-13 02:49:30|||||||||3
1631501400000|2021-09-13 02:50:00|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|15
1631501420000|2021-09-13 02:50:20|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|18
1631501430000|2021-09-13 02:50:30|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|7
1631501440000|2021-09-13 02:50:40|||||||||2
1631501450000|2021-09-13 02:50:50|||||||||3
1631501460000|2021-09-13 02:51:00|4467.94|4467.34|4467.44|4466.84|4467.94|4467.34|4467.44|4466.84|12
1631501470000|2021-09-13 02:51:10|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|18
1631501500000|2021-09-13 02:51:40|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|68
1631501510000|2021-09-13 02:51:50|4467.81|4467.21|4467.69|4467.09|4467.81|4467.21|4467.69|4467.09|6
1631501520000|2021-09-13 02:52:00|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.81|4467.21|5
1631501530000|2021-09-13 02:52:10|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|48
1631501540000|2021-09-13 02:52:20|||||||||1
1631501580000|2021-09-13 02:53:00|||||||||27
1631501620000|2021-09-13 02:53:40|||||||||11
1631501630000|2021-09-13 02:53:50|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|10
1631501650000|2021-09-13 02:54:10|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|16
1631501660000|2021-09-13 02:54:20|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|14
1631501670000|2021-09-13 02:54:30|4468.69|4468.09|4468.19|4467.59|4468.69|4468.09|4468.19|4467.59|19
1631501680000|2021-09-13 02:54:40|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|3
1631501690000|2021-09-13 02:54:50|4467.81|4467.21|4467.56|4466.96|4467.81|4467.21|4467.44|4466.84|17
1631501700000|2021-09-13 02:55:00|4467.44|4466.84|4467.94|4467.34|4467.94|4467.34|4467.44|4466.84|25
1631501710000|2021-09-13 02:55:10|4467.81|4467.21|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|9
1631501730000|2021-09-13 02:55:30|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|3
1631501740000|2021-09-13 02:55:40|||||||||3
1631501750000|2021-09-13 02:55:50|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|32
1631501760000|2021-09-13 02:56:00|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|11
1631501780000|2021-09-13 02:56:20|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4467.06|4466.46|6
1631501790000|2021-09-13 02:56:30|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|2
1631501810000|2021-09-13 02:56:50|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|6
1631501820000|2021-09-13 02:57:00|||||||||7
1631501840000|2021-09-13 02:57:20|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|16
1631501860000|2021-09-13 02:57:40|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|31
1631501880000|2021-09-13 02:58:00|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|9
1631501890000|2021-09-13 02:58:10|4466.56|4465.96|4466.69|4466.09|4466.69|4466.09|4466.56|4465.96|1
1631501900000|2021-09-13 02:58:20|4466.56|4465.96|4466.44|4465.84|4466.56|4465.96|4466.44|4465.84|12
1631501910000|2021-09-13 02:58:30|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|24
1631501920000|2021-09-13 02:58:40|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4467.06|4466.46|6
1631501930000|2021-09-13 02:58:50|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|10
1631501940000|2021-09-13 02:59:00|4466.94|4466.34|4466.94|4466.34|4467.06|4466.46|4466.94|4466.34|9
1631501950000|2021-09-13 02:59:10|4467.06|4466.46|4466.94|4466.34|4467.19|4466.59|4466.94|4466.34|1
1631501960000|2021-09-13 02:59:20|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|2
1631501970000|2021-09-13 02:59:30|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|1
1631501980000|2021-09-13 02:59:40|4467.06|4466.46|4467.19|4466.59|4467.44|4466.84|4466.94|4466.34|17
1631501990000|2021-09-13 02:59:50|4467.44|4466.84|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|9
1631502000000|2021-09-13 03:00:00|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|29
1631502010000|2021-09-13 03:00:10|4468.19|4467.59|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|22
1631502030000|2021-09-13 03:00:30|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|29
1631502040000|2021-09-13 03:00:40|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|22
1631502050000|2021-09-13 03:00:50|4467.94|4467.34|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|10
1631502060000|2021-09-13 03:01:00|4468.06|4467.46|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|21
1631502070000|2021-09-13 03:01:10|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|25
1631502080000|2021-09-13 03:01:20|4468.06|4467.46|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|22
1631502090000|2021-09-13 03:01:30|4467.81|4467.21|4467.69|4467.09|4467.81|4467.21|4467.69|4467.09|14
1631502100000|2021-09-13 03:01:40|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|6
1631502110000|2021-09-13 03:01:50|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|8
1631502120000|2021-09-13 03:02:00|4467.56|4466.96|4467.69|4467.09|4467.69|4467.09|4467.56|4466.96|1
1631502140000|2021-09-13 03:02:20|4467.44|4466.84|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|10
1631502150000|2021-09-13 03:02:30|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|0
1631502160000|2021-09-13 03:02:40|4467.56|4466.96|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|4
1631502170000|2021-09-13 03:02:50|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|33
1631502180000|2021-09-13 03:03:00|4467.69|4467.09|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|31
1631502190000|2021-09-13 03:03:10|4467.94|4467.34|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|6
1631502200000|2021-09-13 03:03:20|4468.44|4467.84|4468.06|4467.46|4468.44|4467.84|4468.06|4467.46|18
1631502210000|2021-09-13 03:03:30|4467.94|4467.34|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|7
1631502220000|2021-09-13 03:03:40|||||||||16
1631502230000|2021-09-13 03:03:50|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|20
1631502240000|2021-09-13 03:04:00|4467.19|4466.59|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|9
1631502250000|2021-09-13 03:04:10|4467.31|4466.71|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|9
1631502260000|2021-09-13 03:04:20|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|5
1631502270000|2021-09-13 03:04:30|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|1
1631502290000|2021-09-13 03:04:50|4467.94|4467.34|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|28
1631502300000|2021-09-13 03:05:00|4467.94|4467.34|4467.94|4467.34|4468.06|4467.46|4467.94|4467.34|4
1631502310000|2021-09-13 03:05:10|4468.06|4467.46|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|4
1631502330000|2021-09-13 03:05:30|4468.06|4467.46|4468.19|4467.59|4468.19|4467.59|4468.06|4467.46|11
1631502340000|2021-09-13 03:05:40|4468.44|4467.84|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|25
1631502350000|2021-09-13 03:05:50|4468.56|4467.96|4468.69|4468.09|4468.69|4468.09|4468.56|4467.96|13
1631502360000|2021-09-13 03:06:00|||||||||1
1631502370000|2021-09-13 03:06:10|4468.81|4468.21|4468.69|4468.09|4468.81|4468.21|4468.69|4468.09|19
1631502380000|2021-09-13 03:06:20|4468.81|4468.21|4468.69|4468.09|4468.81|4468.21|4468.69|4468.09|5
1631502390000|2021-09-13 03:06:30|4468.94|4468.34|4468.44|4467.84|4468.94|4468.34|4468.44|4467.84|11
1631502410000|2021-09-13 03:06:50|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|5
1631502420000|2021-09-13 03:07:00|4468.44|4467.84|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|19
1631502430000|2021-09-13 03:07:10|4468.06|4467.46|4468.06|4467.46|4468.19|4467.59|4467.94|4467.34|11
1631502440000|2021-09-13 03:07:20|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|1
1631502450000|2021-09-13 03:07:30|4468.44|4467.84|4468.06|4467.46|4468.44|4467.84|4467.94|4467.34|14
1631502460000|2021-09-13 03:07:40|4468.19|4467.59|4468.31|4467.71|4468.44|4467.84|4468.19|4467.59|7
1631502470000|2021-09-13 03:07:50|4468.19|4467.59|4468.19|4467.59|4468.31|4467.71|4468.19|4467.59|0
1631502480000|2021-09-13 03:08:00|4468.06|4467.46|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|6
1631502490000|2021-09-13 03:08:10|4468.06|4467.46|4467.69|4467.09|4468.19|4467.59|4467.69|4467.09|5
1631502500000|2021-09-13 03:08:20|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|13
1631502510000|2021-09-13 03:08:30|||||||||2
1631502520000|2021-09-13 03:08:40|4468.19|4467.59|4468.19|4467.59|4468.44|4467.84|4468.06|4467.46|15
1631502530000|2021-09-13 03:08:50|||||||||1
1631502540000|2021-09-13 03:09:00|4468.31|4467.71|4468.44|4467.84|4468.44|4467.84|4468.31|4467.71|8
1631502550000|2021-09-13 03:09:10|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.56|4467.96|13
1631502570000|2021-09-13 03:09:30|4468.56|4467.96|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|3
1631502580000|2021-09-13 03:09:40|4468.56|4467.96|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|2
1631502590000|2021-09-13 03:09:50|4468.56|4467.96|4468.56|4467.96|4468.56|4467.96|4468.56|4467.96|6
1631502600000|2021-09-13 03:10:00|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4
1631502610000|2021-09-13 03:10:10|4468.56|4467.96|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|8
1631502620000|2021-09-13 03:10:20|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.56|4467.96|191
1631502630000|2021-09-13 03:10:30|4468.81|4468.21|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|3
1631502640000|2021-09-13 03:10:40|4468.81|4468.21|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|4
1631502650000|2021-09-13 03:10:50|4468.81|4468.21|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|0
1631502660000|2021-09-13 03:11:00|4469.06|4468.46|4469.19|4468.59|4469.19|4468.59|4469.06|4468.46|29
1631502670000|2021-09-13 03:11:10|4468.94|4468.34|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|36
1631502690000|2021-09-13 03:11:30|4468.44|4467.84|4468.94|4468.34|4469.44|4468.84|4468.44|4467.84|172
1631502710000|2021-09-13 03:11:50|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|7
1631502720000|2021-09-13 03:12:00|4468.31|4467.71|4468.19|4467.59|4468.31|4467.71|4468.19|4467.59|4
1631502730000|2021-09-13 03:12:10|4468.31|4467.71|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|98
1631502740000|2021-09-13 03:12:20|4468.19|4467.59|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|17
1631502750000|2021-09-13 03:12:30|4468.31|4467.71|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|1
1631502760000|2021-09-13 03:12:40|4468.31|4467.71|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|7
1631502770000|2021-09-13 03:12:50|4468.19|4467.59|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|1
1631502790000|2021-09-13 03:13:10|4468.19|4467.59|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|8
1631502810000|2021-09-13 03:13:30|4468.31|4467.71|4468.19|4467.59|4468.31|4467.71|4468.19|4467.59|4
1631502820000|2021-09-13 03:13:40|4468.31|4467.71|4468.44|4467.84|4468.69|4468.09|4468.31|4467.71|6
1631502830000|2021-09-13 03:13:50|4468.56|4467.96|4468.44|4467.84|4468.56|4467.96|4468.44|4467.84|0
1631502840000|2021-09-13 03:14:00|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|0
1631502850000|2021-09-13 03:14:10|4468.44|4467.84|4468.44|4467.84|4468.56|4467.96|4468.44|4467.84|1
1631502870000|2021-09-13 03:14:30|4468.56|4467.96|4468.44|4467.84|4468.56|4467.96|4468.44|4467.84|2
1631502880000|2021-09-13 03:14:40|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|2
1631502900000|2021-09-13 03:15:00|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|11
1631502910000|2021-09-13 03:15:10|4470.31|4469.71|4470.44|4469.84|4470.44|4469.84|4469.94|4469.34|390
1631502920000|2021-09-13 03:15:20|4470.19|4469.59|4469.94|4469.34|4470.19|4469.59|4469.94|4469.34|38
1631502930000|2021-09-13 03:15:30|4469.69|4469.09|4469.94|4469.34|4469.94|4469.34|4469.69|4469.09|25
1631502940000|2021-09-13 03:15:40|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|70
1631502950000|2021-09-13 03:15:50|4470.06|4469.46|4469.94|4469.34|4470.06|4469.46|4469.94|4469.34|21
1631502970000|2021-09-13 03:16:10|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|24
1631502990000|2021-09-13 03:16:30|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|17
1631503000000|2021-09-13 03:16:40|4469.69|4469.09|4469.94|4469.34|4469.94|4469.34|4469.69|4469.09|11
1631503010000|2021-09-13 03:16:50|4469.81|4469.21|4469.94|4469.34|4469.94|4469.34|4469.69|4469.09|13
1631503020000|2021-09-13 03:17:00|4470.06|4469.46|4470.19|4469.59|4470.19|4469.59|4470.06|4469.46|3
1631503030000|2021-09-13 03:17:10|||||||||32
1631503040000|2021-09-13 03:17:20|||||||||14
1631503050000|2021-09-13 03:17:30|4470.44|4469.84|4470.44|4469.84|4470.44|4469.84|4470.44|4469.84|19
1631503060000|2021-09-13 03:17:40|||||||||53
1631503070000|2021-09-13 03:17:50|4470.19|4469.59|4470.44|4469.84|4470.44|4469.84|4470.19|4469.59|25
1631503080000|2021-09-13 03:18:00|4470.31|4469.71|4470.44|4469.84|4470.44|4469.84|4470.19|4469.59|6
1631503090000|2021-09-13 03:18:10|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|153
1631503100000|2021-09-13 03:18:20|4471.56|4470.96|4471.44|4470.84|4471.69|4471.09|4471.44|4470.84|39
1631503110000|2021-09-13 03:18:30|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|12
1631503120000|2021-09-13 03:18:40|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|10
1631503130000|2021-09-13 03:18:50|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|46
1631503140000|2021-09-13 03:19:00|4470.69|4470.09|4470.94|4470.34|4470.94|4470.34|4470.69|4470.09|18
1631503150000|2021-09-13 03:19:10|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|4
1631503160000|2021-09-13 03:19:20|4470.81|4470.21|4470.94|4470.34|4470.94|4470.34|4470.81|4470.21|5
1631503170000|2021-09-13 03:19:30|||||||||18
1631503180000|2021-09-13 03:19:40|||||||||2
1631503200000|2021-09-13 03:20:00|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4471.06|4470.46|29
1631503210000|2021-09-13 03:20:10|4471.06|4470.46|4470.94|4470.34|4471.19|4470.59|4470.94|4470.34|5
1631503220000|2021-09-13 03:20:20|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|10
1631503230000|2021-09-13 03:20:30|||||||||4
1631503240000|2021-09-13 03:20:40|4470.94|4470.34|4470.94|4470.34|4470.94|4470.34|4470.94|4470.34|6
1631503250000|2021-09-13 03:20:50|||||||||3
1631503270000|2021-09-13 03:21:10|4471.06|4470.46|4470.94|4470.34|4471.19|4470.59|4470.94|4470.34|10
1631503280000|2021-09-13 03:21:20|||||||||1
1631503290000|2021-09-13 03:21:30|||||||||14
1631503300000|2021-09-13 03:21:40|||||||||15
1631503310000|2021-09-13 03:21:50|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4471.06|4470.46|9
1631503320000|2021-09-13 03:22:00|||||||||13
1631503330000|2021-09-13 03:22:10|4471.44|4470.84|4471.31|4470.71|4471.44|4470.84|4471.31|4470.71|11
1631503340000|2021-09-13 03:22:20|4471.44|4470.84|4471.19|4470.59|4471.44|4470.84|4471.19|4470.59|17
1631503350000|2021-09-13 03:22:30|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|11
1631503360000|2021-09-13 03:22:40|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|1
1631503380000|2021-09-13 03:23:00|||||||||27
1631503400000|2021-09-13 03:23:20|||||||||5
1631503410000|2021-09-13 03:23:30|4470.94|4470.34|4471.06|4470.46|4471.19|4470.59|4470.94|4470.34|23
1631503420000|2021-09-13 03:23:40|4471.19|4470.59|4470.94|4470.34|4471.19|4470.59|4470.94|4470.34|6
1631503430000|2021-09-13 03:23:50|4471.19|4470.59|4471.06|4470.46|4471.19|4470.59|4471.06|4470.46|4
1631503440000|2021-09-13 03:24:00|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4470.94|4470.34|0
1631503450000|2021-09-13 03:24:10|||||||||1
1631503460000|2021-09-13 03:24:20|||||||||5
1631503480000|2021-09-13 03:24:40|||||||||1
1631503490000|2021-09-13 03:24:50|4471.31|4470.71|4471.44|4470.84|4471.44|4470.84|4471.19|4470.59|9
1631503500000|2021-09-13 03:25:00|4471.19|4470.59|4470.94|4470.34|4471.19|4470.59|4470.94|4470.34|2
1631503510000|2021-09-13 03:25:10|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|5
1631503520000|2021-09-13 03:25:20|4471.06|4470.46|4470.94|4470.34|4471.06|4470.46|4470.94|4470.34|6
1631503530000|2021-09-13 03:25:30|4471.06|4470.46|4471.19|4470.59|4471.19|4470.59|4470.94|4470.34|15
1631503540000|2021-09-13 03:25:40|4470.94|4470.34|4470.94|4470.34|4470.94|4470.34|4470.94|4470.34|1
1631503560000|2021-09-13 03:26:00|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|15
1631503570000|2021-09-13 03:26:10|||||||||26
1631503580000|2021-09-13 03:26:20|4470.44|4469.84|4470.44|4469.84|4470.44|4469.84|4470.44|4469.84|13
1631503590000|2021-09-13 03:26:30|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|3
1631503600000|2021-09-13 03:26:40|4470.31|4469.71|4470.44|4469.84|4470.44|4469.84|4470.31|4469.71|13
1631503610000|2021-09-13 03:26:50|||||||||14
1631503620000|2021-09-13 03:27:00|||||||||3
1631503630000|2021-09-13 03:27:10|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|1
1631503640000|2021-09-13 03:27:20|4470.44|4469.84|4470.44|4469.84|4470.44|4469.84|4470.44|4469.84|2
1631503650000|2021-09-13 03:27:30|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|5
1631503670000|2021-09-13 03:27:50|4470.56|4469.96|4470.44|4469.84|4470.69|4470.09|4470.44|4469.84|5
1631503680000|2021-09-13 03:28:00|4470.69|4470.09|4470.44|4469.84|4470.69|4470.09|4470.44|4469.84|22
1631503690000|2021-09-13 03:28:10|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|4
1631503710000|2021-09-13 03:28:30|||||||||3
1631503720000|2021-09-13 03:28:40|4469.94|4469.34|4470.19|4469.59|4470.19|4469.59|4469.94|4469.34|13
1631503740000|2021-09-13 03:29:00|||||||||8
1631503750000|2021-09-13 03:29:10|4470.44|4469.84|4470.44|4469.84|4470.44|4469.84|4470.44|4469.84|3
1631503760000|2021-09-13 03:29:20|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|3
1631503770000|2021-09-13 03:29:30|4470.44|4469.84|4470.19|4469.59|4470.44|4469.84|4470.19|4469.59|7
1631503790000|2021-09-13 03:29:50|||||||||2
1631503800000|2021-09-13 03:30:00|4470.31|4469.71|4470.44|4469.84|4470.56|4469.96|4470.31|4469.71|31
1631503810000|2021-09-13 03:30:10|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|4
1631503820000|2021-09-13 03:30:20|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|4
1631503830000|2021-09-13 03:30:30|4469.81|4469.21|4469.69|4469.09|4469.81|4469.21|4469.69|4469.09|6
1631503840000|2021-09-13 03:30:40|4469.56|4468.96|4469.56|4468.96|4469.56|4468.96|4469.56|4468.96|18
1631503850000|2021-09-13 03:30:50|4469.44|4468.84|4468.94|4468.34|4469.69|4469.09|4468.94|4468.34|79
1631503860000|2021-09-13 03:31:00|4469.19|4468.59|4468.94|4468.34|4469.19|4468.59|4468.69|4468.09|47
1631503870000|2021-09-13 03:31:10|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.06|4468.46|43
1631503880000|2021-09-13 03:31:20|4469.06|4468.46|4469.19|4468.59|4469.19|4468.59|4468.94|4468.34|6
1631503890000|2021-09-13 03:31:30|4469.06|4468.46|4469.19|4468.59|4469.19|4468.59|4468.94|4468.34|20
1631503900000|2021-09-13 03:31:40|4468.94|4468.34|4469.19|4468.59|4469.19|4468.59|4468.94|4468.34|8
1631503910000|2021-09-13 03:31:50|4469.06|4468.46|4468.94|4468.34|4469.06|4468.46|4468.94|4468.34|4
1631503930000|2021-09-13 03:32:10|4469.06|4468.46|4469.19|4468.59|4469.19|4468.59|4469.06|4468.46|14
1631503940000|2021-09-13 03:32:20|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|4
1631503950000|2021-09-13 03:32:30|||||||||1
1631503960000|2021-09-13 03:32:40|||||||||8
1631503970000|2021-09-13 03:32:50|4469.31|4468.71|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|13
1631503980000|2021-09-13 03:33:00|||||||||4
1631503990000|2021-09-13 03:33:10|4469.44|4468.84|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|15
1631504000000|2021-09-13 03:33:20|4469.44|4468.84|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|4
1631504020000|2021-09-13 03:33:40|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.81|4468.21|6
1631504030000|2021-09-13 03:33:50|4468.81|4468.21|4468.81|4468.21|4468.94|4468.34|4468.69|4468.09|9
1631504040000|2021-09-13 03:34:00|4468.69|4468.09|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|10
1631504050000|2021-09-13 03:34:10|4468.81|4468.21|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|3
1631504060000|2021-09-13 03:34:20|4468.81|4468.21|4468.31|4467.71|4468.94|4468.34|4468.19|4467.59|12
1631504070000|2021-09-13 03:34:30|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|6
1631504080000|2021-09-13 03:34:40|4468.56|4467.96|4468.69|4468.09|4468.69|4468.09|4468.56|4467.96|1
1631504090000|2021-09-13 03:34:50|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|2
1631504100000|2021-09-13 03:35:00|||||||||4
1631504110000|2021-09-13 03:35:10|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|8
1631504120000|2021-09-13 03:35:20|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|7
1631504130000|2021-09-13 03:35:30|||||||||1
1631504140000|2021-09-13 03:35:40|4468.56|4467.96|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|0
1631504150000|2021-09-13 03:35:50|4468.56|4467.96|4468.56|4467.96|4468.56|4467.96|4468.56|4467.96|4
1631504160000|2021-09-13 03:36:00|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|0
1631504170000|2021-09-13 03:36:10|||||||||6
1631504190000|2021-09-13 03:36:30|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|5
1631504200000|2021-09-13 03:36:40|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|5
1631504210000|2021-09-13 03:36:50|4468.69|4468.09|4468.81|4468.21|4468.94|4468.34|4468.69|4468.09|13
1631504220000|2021-09-13 03:37:00|4468.94|4468.34|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|4
1631504230000|2021-09-13 03:37:10|4469.06|4468.46|4469.19|4468.59|4469.19|4468.59|4469.06|4468.46|0
1631504240000|2021-09-13 03:37:20|||||||||1
1631504250000|2021-09-13 03:37:30|4469.31|4468.71|4469.44|4468.84|4469.44|4468.84|4469.31|4468.71|8
1631504260000|2021-09-13 03:37:40|4469.69|4469.09|4469.44|4468.84|4469.69|4469.09|4469.44|4468.84|13
1631504290000|2021-09-13 03:38:10|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|5
1631504310000|2021-09-13 03:38:30|4469.31|4468.71|4469.19|4468.59|4469.31|4468.71|4469.19|4468.59|5
1631504320000|2021-09-13 03:38:40|4469.31|4468.71|4469.19|4468.59|4469.31|4468.71|4469.19|4468.59|11
1631504350000|2021-09-13 03:39:10|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|11
1631504360000|2021-09-13 03:39:20|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|11
1631504380000|2021-09-13 03:39:40|4468.94|4468.34|4469.06|4468.46|4469.06|4468.46|4468.94|4468.34|2
1631504390000|2021-09-13 03:39:50|4468.94|4468.34|4469.19|4468.59|4469.19|4468.59|4468.94|4468.34|1
1631504400000|2021-09-13 03:40:00|4469.06|4468.46|4469.19|4468.59|4469.19|4468.59|4468.94|4468.34|9
1631504420000|2021-09-13 03:40:20|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|7
1631504440000|2021-09-13 03:40:40|||||||||1
1631504450000|2021-09-13 03:40:50|4469.19|4468.59|4469.31|4468.71|4469.31|4468.71|4469.19|4468.59|5
1631504460000|2021-09-13 03:41:00|4469.44|4468.84|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|2
1631504470000|2021-09-13 03:41:10|4469.44|4468.84|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|20
1631504510000|2021-09-13 03:41:50|4469.31|4468.71|4469.31|4468.71|4469.44|4468.84|4469.19|4468.59|21
1631504520000|2021-09-13 03:42:00|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|0
1631504530000|2021-09-13 03:42:10|4469.44|4468.84|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|9
1631504570000|2021-09-13 03:42:50|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|2
1631504580000|2021-09-13 03:43:00|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|6
1631504590000|2021-09-13 03:43:10|4469.44|4468.84|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|7
1631504600000|2021-09-13 03:43:20|4469.31|4468.71|4469.44|4468.84|4469.44|4468.84|4469.31|4468.71|0
1631504620000|2021-09-13 03:43:40|4469.19|4468.59|4469.19|4468.59|4469.31|4468.71|4469.19|4468.59|37
1631504670000|2021-09-13 03:44:30|||||||||11
1631504680000|2021-09-13 03:44:40|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|2
1631504690000|2021-09-13 03:44:50|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|7
1631504700000|2021-09-13 03:45:00|4468.94|4468.34|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|14
1631504710000|2021-09-13 03:45:10|4468.44|4467.84|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|17
1631504720000|2021-09-13 03:45:20|4468.56|4467.96|4468.69|4468.09|4468.69|4468.09|4468.56|4467.96|1
1631504750000|2021-09-13 03:45:50|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|42
1631504770000|2021-09-13 03:46:10|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|2
1631504780000|2021-09-13 03:46:20|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|16
1631504790000|2021-09-13 03:46:30|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|11
1631504800000|2021-09-13 03:46:40|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|3
1631504810000|2021-09-13 03:46:50|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|40
1631504830000|2021-09-13 03:47:10|||||||||1
1631504840000|2021-09-13 03:47:20|4468.31|4467.71|4468.19|4467.59|4468.31|4467.71|4468.19|4467.59|8
1631504860000|2021-09-13 03:47:40|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|52
1631504870000|2021-09-13 03:47:50|||||||||1
1631504880000|2021-09-13 03:48:00|4468.19|4467.59|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|41
1631504890000|2021-09-13 03:48:10|4467.81|4467.21|4467.69|4467.09|4467.81|4467.21|4467.69|4467.09|21
1631504900000|2021-09-13 03:48:20|4467.44|4466.84|4467.69|4467.09|4467.94|4467.34|4467.44|4466.84|37
1631504910000|2021-09-13 03:48:30|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|21
1631504920000|2021-09-13 03:48:40|4467.69|4467.09|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|10
1631504930000|2021-09-13 03:48:50|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|165
1631504940000|2021-09-13 03:49:00|4468.19|4467.59|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|42
1631504950000|2021-09-13 03:49:10|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|7
1631504960000|2021-09-13 03:49:20|4468.19|4467.59|4468.19|4467.59|4468.31|4467.71|4468.19|4467.59|10
1631504970000|2021-09-13 03:49:30|4467.94|4467.34|4467.94|4467.34|4468.06|4467.46|4467.94|4467.34|9
1631504980000|2021-09-13 03:49:40|||||||||1
1631504990000|2021-09-13 03:49:50|||||||||29
1631505000000|2021-09-13 03:50:00|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|42
1631505010000|2021-09-13 03:50:10|4468.06|4467.46|4467.44|4466.84|4468.06|4467.46|4467.44|4466.84|23
1631505020000|2021-09-13 03:50:20|||||||||2
1631505040000|2021-09-13 03:50:40|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|5
1631505050000|2021-09-13 03:50:50|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|6
1631505060000|2021-09-13 03:51:00|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|9
1631505080000|2021-09-13 03:51:20|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|12
1631505100000|2021-09-13 03:51:40|4467.69|4467.09|4467.56|4466.96|4467.69|4467.09|4467.56|4466.96|6
1631505110000|2021-09-13 03:51:50|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4
1631505140000|2021-09-13 03:52:20|4467.56|4466.96|4467.69|4467.09|4467.69|4467.09|4467.56|4466.96|5
1631505150000|2021-09-13 03:52:30|||||||||4
1631505160000|2021-09-13 03:52:40|4467.94|4467.34|4468.06|4467.46|4468.19|4467.59|4467.94|4467.34|7
1631505170000|2021-09-13 03:52:50|4468.19|4467.59|4468.19|4467.59|4468.31|4467.71|4467.94|4467.34|11
1631505190000|2021-09-13 03:53:10|||||||||3
1631505200000|2021-09-13 03:53:20|4468.31|4467.71|4468.44|4467.84|4468.44|4467.84|4468.31|4467.71|18
1631505220000|2021-09-13 03:53:40|||||||||1
1631505240000|2021-09-13 03:54:00|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|71
1631505250000|2021-09-13 03:54:10|4468.31|4467.71|4468.44|4467.84|4468.44|4467.84|4468.31|4467.71|9
1631505260000|2021-09-13 03:54:20|||||||||2
1631505270000|2021-09-13 03:54:30|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4
1631505280000|2021-09-13 03:54:40|4468.44|4467.84|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|2
1631505290000|2021-09-13 03:54:50|4467.94|4467.34|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|15
1631505300000|2021-09-13 03:55:00|4468.06|4467.46|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|4
1631505310000|2021-09-13 03:55:10|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4
1631505320000|2021-09-13 03:55:20|4468.06|4467.46|4467.94|4467.34|4468.06|4467.46|4467.94|4467.34|4
1631505350000|2021-09-13 03:55:50|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|15
1631505360000|2021-09-13 03:56:00|4467.56|4466.96|4467.44|4466.84|4467.56|4466.96|4467.44|4466.84|7
1631505370000|2021-09-13 03:56:10|4467.56|4466.96|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|5
1631505380000|2021-09-13 03:56:20|||||||||21
1631505390000|2021-09-13 03:56:30|4467.31|4466.71|4467.44|4466.84|4467.44|4466.84|4467.31|4466.71|1
1631505410000|2021-09-13 03:56:50|4467.69|4467.09|4467.56|4466.96|4467.69|4467.09|4467.56|4466.96|17
1631505420000|2021-09-13 03:57:00|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|1
1631505440000|2021-09-13 03:57:20|4467.19|4466.59|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|18
1631505450000|2021-09-13 03:57:30|||||||||1
1631505460000|2021-09-13 03:57:40|||||||||4
1631505480000|2021-09-13 03:58:00|||||||||1
1631505490000|2021-09-13 03:58:10|4467.31|4466.71|4467.19|4466.59|4467.31|4466.71|4467.19|4466.59|15
1631505500000|2021-09-13 03:58:20|||||||||3
1631505540000|2021-09-13 03:59:00|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|12
1631505550000|2021-09-13 03:59:10|||||||||2
1631505580000|2021-09-13 03:59:40|||||||||1
1631505590000|2021-09-13 03:59:50|4467.31|4466.71|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|8
1631505620000|2021-09-13 04:00:20|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|39
1631505630000|2021-09-13 04:00:30|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|8
1631505650000|2021-09-13 04:00:50|||||||||1
1631505670000|2021-09-13 04:01:10|4466.94|4466.34|4466.94|4466.34|4467.19|4466.59|4466.94|4466.34|19
1631505690000|2021-09-13 04:01:30|||||||||9
1631505700000|2021-09-13 04:01:40|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|6
1631505720000|2021-09-13 04:02:00|||||||||2
1631505730000|2021-09-13 04:02:10|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4
1631505740000|2021-09-13 04:02:20|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|6
1631505760000|2021-09-13 04:02:40|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|7
1631505770000|2021-09-13 04:02:50|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4467.06|4466.46|3
1631505830000|2021-09-13 04:03:50|||||||||7
1631505870000|2021-09-13 04:04:30|||||||||2
1631505880000|2021-09-13 04:04:40|||||||||1
1631505890000|2021-09-13 04:04:50|||||||||2
1631505900000|2021-09-13 04:05:00|||||||||3
1631505910000|2021-09-13 04:05:10|4467.44|4466.84|4467.31|4466.71|4467.44|4466.84|4467.19|4466.59|14
1631505920000|2021-09-13 04:05:20|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|0
1631505930000|2021-09-13 04:05:30|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|43
1631505940000|2021-09-13 04:05:40|4466.69|4466.09|4466.81|4466.21|4466.81|4466.21|4466.69|4466.09|125
1631505950000|2021-09-13 04:05:50|4466.94|4466.34|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|4
1631505960000|2021-09-13 04:06:00|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|3
1631506020000|2021-09-13 04:07:00|4467.06|4466.46|4467.06|4466.46|4467.19|4466.59|4467.06|4466.46|18
1631506030000|2021-09-13 04:07:10|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.06|4466.46|1
1631506060000|2021-09-13 04:07:40|4467.06|4466.46|4466.94|4466.34|4467.19|4466.59|4466.94|4466.34|6
1631506070000|2021-09-13 04:07:50|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|67
1631506080000|2021-09-13 04:08:00|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|35
1631506090000|2021-09-13 04:08:10|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|17
1631506110000|2021-09-13 04:08:30|||||||||5
1631506120000|2021-09-13 04:08:40|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|13
1631506130000|2021-09-13 04:08:50|4467.56|4466.96|4467.56|4466.96|4467.56|4466.96|4467.56|4466.96|2
1631506140000|2021-09-13 04:09:00|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|19
1631506150000|2021-09-13 04:09:10|||||||||2
1631506160000|2021-09-13 04:09:20|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|8
1631506170000|2021-09-13 04:09:30|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|12
1631506180000|2021-09-13 04:09:40|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|3
1631506200000|2021-09-13 04:10:00|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|7
1631506210000|2021-09-13 04:10:10|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4467.06|4466.46|9
1631506230000|2021-09-13 04:10:30|4467.06|4466.46|4466.94|4466.34|4467.06|4466.46|4466.94|4466.34|0
1631506240000|2021-09-13 04:10:40|4467.06|4466.46|4467.19|4466.59|4467.44|4466.84|4467.06|4466.46|11
1631506310000|2021-09-13 04:11:50|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4467.06|4466.46|4
1631506320000|2021-09-13 04:12:00|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|5
1631506340000|2021-09-13 04:12:20|4467.31|4466.71|4467.44|4466.84|4467.44|4466.84|4467.31|4466.71|5
1631506350000|2021-09-13 04:12:30|4467.31|4466.71|4467.19|4466.59|4467.31|4466.71|4467.19|4466.59|4
1631506360000|2021-09-13 04:12:40|||||||||2
1631506370000|2021-09-13 04:12:50|||||||||5
1631506380000|2021-09-13 04:13:00|4467.06|4466.46|4466.94|4466.34|4467.06|4466.46|4466.94|4466.34|4
1631506400000|2021-09-13 04:13:20|4467.06|4466.46|4467.06|4466.46|4467.06|4466.46|4467.06|4466.46|3
1631506420000|2021-09-13 04:13:40|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|1
1631506430000|2021-09-13 04:13:50|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4467.06|4466.46|0
1631506470000|2021-09-13 04:14:30|||||||||1
1631506490000|2021-09-13 04:14:50|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|2
1631506500000|2021-09-13 04:15:00|4467.19|4466.59|4467.06|4466.46|4467.19|4466.59|4466.94|4466.34|3
1631506510000|2021-09-13 04:15:10|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|0
1631506530000|2021-09-13 04:15:30|||||||||2
1631506570000|2021-09-13 04:16:10|4466.69|4466.09|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|21
1631506580000|2021-09-13 04:16:20|4466.31|4465.71|4466.19|4465.59|4466.31|4465.71|4466.19|4465.59|3
1631506590000|2021-09-13 04:16:30|4466.31|4465.71|4466.44|4465.84|4466.44|4465.84|4466.31|4465.71|2
1631506600000|2021-09-13 04:16:40|4466.31|4465.71|4466.44|4465.84|4466.69|4466.09|4466.19|4465.59|28
1631506610000|2021-09-13 04:16:50|||||||||2
1631506630000|2021-09-13 04:17:10|||||||||30
1631506640000|2021-09-13 04:17:20|4466.69|4466.09|4466.56|4465.96|4466.69|4466.09|4466.56|4465.96|9
1631506650000|2021-09-13 04:17:30|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.56|4465.96|0
1631506710000|2021-09-13 04:18:30|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|8
1631506740000|2021-09-13 04:19:00|||||||||2
1631506760000|2021-09-13 04:19:20|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4467.06|4466.46|1
1631506770000|2021-09-13 04:19:30|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|21
1631506780000|2021-09-13 04:19:40|||||||||8
1631506790000|2021-09-13 04:19:50|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|16
1631506800000|2021-09-13 04:20:00|||||||||3
1631506810000|2021-09-13 04:20:10|4467.81|4467.21|4467.69|4467.09|4467.81|4467.21|4467.69|4467.09|11
1631506820000|2021-09-13 04:20:20|||||||||1
1631506870000|2021-09-13 04:21:10|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.81|4467.21|16
1631506880000|2021-09-13 04:21:20|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|5
1631506890000|2021-09-13 04:21:30|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|2
1631506900000|2021-09-13 04:21:40|4468.19|4467.59|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|10
1631506910000|2021-09-13 04:21:50|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|33
1631506920000|2021-09-13 04:22:00|||||||||30
1631506940000|2021-09-13 04:22:20|4468.06|4467.46|4467.94|4467.34|4468.06|4467.46|4467.94|4467.34|42
1631506960000|2021-09-13 04:22:40|||||||||81
1631506970000|2021-09-13 04:22:50|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|25
1631506990000|2021-09-13 04:23:10|||||||||13
1631507000000|2021-09-13 04:23:20|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|6
1631507040000|2021-09-13 04:24:00|||||||||4
1631507080000|2021-09-13 04:24:40|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|9
1631507090000|2021-09-13 04:24:50|||||||||2
1631507100000|2021-09-13 04:25:00|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|2
1631507130000|2021-09-13 04:25:30|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|8
1631507150000|2021-09-13 04:25:50|||||||||6
1631507160000|2021-09-13 04:26:00|4467.69|4467.09|4468.19|4467.59|4468.19|4467.59|4467.69|4467.09|23
1631507180000|2021-09-13 04:26:20|4468.06|4467.46|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|21
1631507190000|2021-09-13 04:26:30|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|35
1631507210000|2021-09-13 04:26:50|||||||||1
1631507230000|2021-09-13 04:27:10|4468.31|4467.71|4467.94|4467.34|4468.31|4467.71|4467.94|4467.34|5
1631507260000|2021-09-13 04:27:40|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|6
1631507280000|2021-09-13 04:28:00|||||||||14
1631507290000|2021-09-13 04:28:10|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|2
1631507310000|2021-09-13 04:28:30|||||||||3
1631507330000|2021-09-13 04:28:50|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|10
1631507340000|2021-09-13 04:29:00|4467.56|4466.96|4467.56|4466.96|4467.56|4466.96|4467.56|4466.96|1
1631507350000|2021-09-13 04:29:10|4467.44|4466.84|4467.56|4466.96|4467.56|4466.96|4467.44|4466.84|7
1631507360000|2021-09-13 04:29:20|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|77
1631507370000|2021-09-13 04:29:30|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|10
1631507380000|2021-09-13 04:29:40|||||||||2
1631507390000|2021-09-13 04:29:50|4467.56|4466.96|4467.69|4467.09|4467.69|4467.09|4467.56|4466.96|5
1631507400000|2021-09-13 04:30:00|4467.44|4466.84|4467.44|4466.84|4467.56|4466.96|4467.44|4466.84|3
1631507410000|2021-09-13 04:30:10|4467.69|4467.09|4466.94|4466.34|4467.69|4467.09|4466.94|4466.34|39
1631507420000|2021-09-13 04:30:20|4466.69|4466.09|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|22
1631507430000|2021-09-13 04:30:30|4466.19|4465.59|4465.81|4465.21|4466.19|4465.59|4465.81|4465.21|148
1631507440000|2021-09-13 04:30:40|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|4465.81|4465.21|64
1631507450000|2021-09-13 04:30:50|4465.81|4465.21|4466.19|4465.59|4466.44|4465.84|4465.81|4465.21|41
1631507460000|2021-09-13 04:31:00|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|3
1631507470000|2021-09-13 04:31:10|4466.56|4465.96|4466.44|4465.84|4466.56|4465.96|4466.44|4465.84|5
1631507480000|2021-09-13 04:31:20|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|1
1631507490000|2021-09-13 04:31:30|4466.69|4466.09|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|6
1631507510000|2021-09-13 04:31:50|4466.56|4465.96|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|7
1631507520000|2021-09-13 04:32:00|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|1
1631507530000|2021-09-13 04:32:10|4466.56|4465.96|4466.56|4465.96|4466.56|4465.96|4466.44|4465.84|3
1631507540000|2021-09-13 04:32:20|4466.69|4466.09|4466.81|4466.21|4466.94|4466.34|4466.69|4466.09|5
1631507550000|2021-09-13 04:32:30|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|0
1631507580000|2021-09-13 04:33:00|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|2
1631507590000|2021-09-13 04:33:10|4466.56|4465.96|4466.69|4466.09|4466.69|4466.09|4466.56|4465.96|11
1631507600000|2021-09-13 04:33:20|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|3
1631507610000|2021-09-13 04:33:30|4466.56|4465.96|4466.44|4465.84|4466.56|4465.96|4466.44|4465.84|2
1631507620000|2021-09-13 04:33:40|4466.56|4465.96|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|2
1631507630000|2021-09-13 04:33:50|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|2
1631507650000|2021-09-13 04:34:10|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|8
1631507670000|2021-09-13 04:34:30|||||||||176
1631507680000|2021-09-13 04:34:40|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|5
1631507690000|2021-09-13 04:34:50|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|5
1631507700000|2021-09-13 04:35:00|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|8
1631507710000|2021-09-13 04:35:10|||||||||2
1631507730000|2021-09-13 04:35:30|||||||||39
1631507740000|2021-09-13 04:35:40|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|5
1631507750000|2021-09-13 04:35:50|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|9
1631507800000|2021-09-13 04:36:40|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|27
1631507810000|2021-09-13 04:36:50|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|52
1631507880000|2021-09-13 04:38:00|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.81|4467.21|63
1631507890000|2021-09-13 04:38:10|||||||||2
1631507900000|2021-09-13 04:38:20|||||||||3
1631507920000|2021-09-13 04:38:40|4467.81|4467.21|4467.69|4467.09|4467.81|4467.21|4467.69|4467.09|3
1631507940000|2021-09-13 04:39:00|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|5
1631507950000|2021-09-13 04:39:10|4468.19|4467.59|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|12
1631507960000|2021-09-13 04:39:20|4468.19|4467.59|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|1
1631507970000|2021-09-13 04:39:30|||||||||1
1631507980000|2021-09-13 04:39:40|4467.81|4467.21|4467.69|4467.09|4467.81|4467.21|4467.69|4467.09|2
1631507990000|2021-09-13 04:39:50|4467.94|4467.34|4467.81|4467.21|4467.94|4467.34|4467.69|4467.09|2
1631508000000|2021-09-13 04:40:00|4467.69|4467.09|4467.69|4467.09|4467.94|4467.34|4467.56|4466.96|11
1631508040000|2021-09-13 04:40:40|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.81|4467.21|8
1631508050000|2021-09-13 04:40:50|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|1
1631508060000|2021-09-13 04:41:00|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|1
1631508110000|2021-09-13 04:41:50|4467.81|4467.21|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|2
1631508120000|2021-09-13 04:42:00|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|11
1631508130000|2021-09-13 04:42:10|4467.69|4467.09|4467.44|4466.84|4467.81|4467.21|4467.44|4466.84|8
1631508140000|2021-09-13 04:42:20|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|1
1631508150000|2021-09-13 04:42:30|4467.19|4466.59|4467.19|4466.59|4467.31|4466.71|4467.06|4466.46|4
1631508160000|2021-09-13 04:42:40|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|3
1631508170000|2021-09-13 04:42:50|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4467.06|4466.46|4
1631508190000|2021-09-13 04:43:10|4467.06|4466.46|4466.94|4466.34|4467.06|4466.46|4466.94|4466.34|16
1631508200000|2021-09-13 04:43:20|||||||||11
1631508230000|2021-09-13 04:43:50|||||||||17
1631508260000|2021-09-13 04:44:20|4466.81|4466.21|4466.69|4466.09|4466.81|4466.21|4466.69|4466.09|5
1631508270000|2021-09-13 04:44:30|||||||||3
1631508280000|2021-09-13 04:44:40|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|3
1631508320000|2021-09-13 04:45:20|||||||||5
1631508330000|2021-09-13 04:45:30|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|69
1631508340000|2021-09-13 04:45:40|||||||||14
1631508350000|2021-09-13 04:45:50|4465.81|4465.21|4465.94|4465.34|4465.94|4465.34|4465.81|4465.21|8
1631508360000|2021-09-13 04:46:00|4465.69|4465.09|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|26
1631508390000|2021-09-13 04:46:30|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|28
1631508430000|2021-09-13 04:47:10|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|42
1631508470000|2021-09-13 04:47:50|4466.06|4465.46|4466.19|4465.59|4466.19|4465.59|4466.06|4465.46|4
1631508490000|2021-09-13 04:48:10|4466.31|4465.71|4466.31|4465.71|4466.31|4465.71|4466.19|4465.59|1
1631508500000|2021-09-13 04:48:20|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|0
1631508510000|2021-09-13 04:48:30|4466.31|4465.71|4466.31|4465.71|4466.31|4465.71|4466.19|4465.59|78
1631508520000|2021-09-13 04:48:40|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|0
1631508530000|2021-09-13 04:48:50|4466.31|4465.71|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|10
1631508540000|2021-09-13 04:49:00|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|3
1631508550000|2021-09-13 04:49:10|4466.56|4465.96|4466.69|4466.09|4466.69|4466.09|4466.56|4465.96|2
1631508560000|2021-09-13 04:49:20|4466.56|4465.96|4466.44|4465.84|4466.94|4466.34|4466.44|4465.84|21
1631508570000|2021-09-13 04:49:30|4466.56|4465.96|4466.69|4466.09|4466.69|4466.09|4466.56|4465.96|1
1631508580000|2021-09-13 04:49:40|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|2
1631508610000|2021-09-13 04:50:10|4466.19|4465.59|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|14
1631508620000|2021-09-13 04:50:20|4466.06|4465.46|4466.06|4465.46|4466.06|4465.46|4466.06|4465.46|6
1631508630000|2021-09-13 04:50:30|4466.19|4465.59|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|1
1631508640000|2021-09-13 04:50:40|4466.06|4465.46|4466.06|4465.46|4466.19|4465.59|4465.94|4465.34|1
1631508650000|2021-09-13 04:50:50|4465.94|4465.34|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|28
1631508660000|2021-09-13 04:51:00|4465.56|4464.96|4465.94|4465.34|4465.94|4465.34|4465.56|4464.96|15
1631508680000|2021-09-13 04:51:20|4465.69|4465.09|4465.81|4465.21|4465.81|4465.21|4465.69|4465.09|5
1631508690000|2021-09-13 04:51:30|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|2
1631508700000|2021-09-13 04:51:40|4465.81|4465.21|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|5
1631508720000|2021-09-13 04:52:00|4465.81|4465.21|4465.81|4465.21|4465.94|4465.34|4465.69|4465.09|7
1631508730000|2021-09-13 04:52:10|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.44|4464.84|7
1631508740000|2021-09-13 04:52:20|||||||||1
1631508750000|2021-09-13 04:52:30|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|9
1631508760000|2021-09-13 04:52:40|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|6
1631508770000|2021-09-13 04:52:50|4465.81|4465.21|4465.69|4465.09|4465.81|4465.21|4465.69|4465.09|0
1631508810000|2021-09-13 04:53:30|4465.56|4464.96|4465.94|4465.34|4465.94|4465.34|4465.44|4464.84|15
1631508840000|2021-09-13 04:54:00|||||||||2
1631508860000|2021-09-13 04:54:20|||||||||3
1631508870000|2021-09-13 04:54:30|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|7
1631508900000|2021-09-13 04:55:00|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|6
1631508910000|2021-09-13 04:55:10|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|3
1631508920000|2021-09-13 04:55:20|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|28
1631508930000|2021-09-13 04:55:30|4465.81|4465.21|4465.69|4465.09|4465.81|4465.21|4465.69|4465.09|0
1631508940000|2021-09-13 04:55:40|||||||||2
1631508960000|2021-09-13 04:56:00|4465.94|4465.34|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|11
1631508970000|2021-09-13 04:56:10|||||||||2
1631508980000|2021-09-13 04:56:20|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|3
1631509010000|2021-09-13 04:56:50|4465.31|4464.71|4465.19|4464.59|4465.31|4464.71|4465.19|4464.59|5
1631509020000|2021-09-13 04:57:00|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|9
1631509030000|2021-09-13 04:57:10|4465.19|4464.59|4465.31|4464.71|4465.31|4464.71|4465.19|4464.59|1
1631509040000|2021-09-13 04:57:20|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|0
1631509050000|2021-09-13 04:57:30|4465.69|4465.09|4465.56|4464.96|4465.69|4465.09|4465.44|4464.84|7
1631509060000|2021-09-13 04:57:40|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.56|4464.96|3
1631509070000|2021-09-13 04:57:50|4465.56|4464.96|4465.69|4465.09|4465.69|4465.09|4465.56|4464.96|3
1631509110000|2021-09-13 04:58:30|||||||||14
1631509120000|2021-09-13 04:58:40|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|2
1631509130000|2021-09-13 04:58:50|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4
1631509140000|2021-09-13 04:59:00|4465.81|4465.21|4465.81|4465.21|4465.81|4465.21|4465.81|4465.21|1
1631509150000|2021-09-13 04:59:10|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|0
1631509160000|2021-09-13 04:59:20|||||||||5
1631509170000|2021-09-13 04:59:30|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|1
1631509180000|2021-09-13 04:59:40|||||||||1
1631509190000|2021-09-13 04:59:50|4466.06|4465.46|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|4
1631509200000|2021-09-13 05:00:00|4466.19|4465.59|4466.69|4466.09|4466.69|4466.09|4466.19|4465.59|19
1631509210000|2021-09-13 05:00:10|4466.94|4466.34|4466.44|4465.84|4466.94|4466.34|4466.44|4465.84|28
1631509230000|2021-09-13 05:00:30|4466.19|4465.59|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|10
1631509240000|2021-09-13 05:00:40|4465.69|4465.09|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|4
1631509250000|2021-09-13 05:00:50|4465.69|4465.09|4464.94|4464.34|4465.69|4465.09|4464.94|4464.34|46
1631509260000|2021-09-13 05:01:00|4464.69|4464.09|4464.94|4464.34|4465.19|4464.59|4464.44|4463.84|148
1631509270000|2021-09-13 05:01:10|4465.19|4464.59|4465.31|4464.71|4465.69|4465.09|4465.19|4464.59|59
1631509280000|2021-09-13 05:01:20|4465.19|4464.59|4465.69|4465.09|4465.69|4465.09|4465.19|4464.59|2
1631509290000|2021-09-13 05:01:30|4466.19|4465.59|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|15
1631509300000|2021-09-13 05:01:40|4466.19|4465.59|4466.69|4466.09|4466.69|4466.09|4466.19|4465.59|16
1631509310000|2021-09-13 05:01:50|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4
1631509320000|2021-09-13 05:02:00|4466.19|4465.59|4465.94|4465.34|4466.19|4465.59|4465.69|4465.09|5
1631509330000|2021-09-13 05:02:10|4465.69|4465.09|4465.69|4465.09|4465.81|4465.21|4465.69|4465.09|49
1631509340000|2021-09-13 05:02:20|4465.56|4464.96|4465.31|4464.71|4465.56|4464.96|4465.19|4464.59|7
1631509350000|2021-09-13 05:02:30|4465.44|4464.84|4465.56|4464.96|4465.69|4465.09|4465.44|4464.84|18
1631509360000|2021-09-13 05:02:40|4465.44|4464.84|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|3
1631509370000|2021-09-13 05:02:50|||||||||106
1631509380000|2021-09-13 05:03:00|4465.19|4464.59|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|12
1631509390000|2021-09-13 05:03:10|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|4
1631509400000|2021-09-13 05:03:20|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|8
1631509410000|2021-09-13 05:03:30|4463.94|4463.34|4463.69|4463.09|4463.94|4463.34|4463.44|4462.84|113
1631509420000|2021-09-13 05:03:40|4463.94|4463.34|4463.44|4462.84|4463.94|4463.34|4463.44|4462.84|56
1631509430000|2021-09-13 05:03:50|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.31|4462.71|23
1631509440000|2021-09-13 05:04:00|4463.69|4463.09|4464.19|4463.59|4464.19|4463.59|4463.44|4462.84|16
1631509460000|2021-09-13 05:04:20|4463.94|4463.34|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|12
1631509470000|2021-09-13 05:04:30|4464.06|4463.46|4464.19|4463.59|4464.19|4463.59|4463.94|4463.34|1
1631509480000|2021-09-13 05:04:40|4464.06|4463.46|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|11
1631509500000|2021-09-13 05:05:00|4464.06|4463.46|4463.94|4463.34|4464.06|4463.46|4463.94|4463.34|15
1631509510000|2021-09-13 05:05:10|4462.94|4462.34|4462.69|4462.09|4462.94|4462.34|4461.94|4461.34|189
1631509520000|2021-09-13 05:05:20|4462.44|4461.84|4462.56|4461.96|4462.56|4461.96|4462.44|4461.84|31
1631509530000|2021-09-13 05:05:30|4462.69|4462.09|4463.19|4462.59|4463.19|4462.59|4462.56|4461.96|39
1631509540000|2021-09-13 05:05:40|4462.94|4462.34|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|32
1631509550000|2021-09-13 05:05:50|4462.44|4461.84|4462.19|4461.59|4462.69|4462.09|4461.94|4461.34|67
1631509560000|2021-09-13 05:06:00|4461.94|4461.34|4461.94|4461.34|4462.19|4461.59|4461.94|4461.34|28
1631509570000|2021-09-13 05:06:10|4461.69|4461.09|4461.94|4461.34|4461.94|4461.34|4461.69|4461.09|31
1631509580000|2021-09-13 05:06:20|4461.81|4461.21|4461.69|4461.09|4461.94|4461.34|4461.69|4461.09|133
1631509590000|2021-09-13 05:06:30|4461.44|4460.84|4461.69|4461.09|4461.69|4461.09|4461.44|4460.84|32
1631509600000|2021-09-13 05:06:40|||||||||6
1631509610000|2021-09-13 05:06:50|||||||||196
1631509620000|2021-09-13 05:07:00|4461.44|4460.84|4461.69|4461.09|4461.69|4461.09|4461.44|4460.84|20
1631509630000|2021-09-13 05:07:10|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|22
1631509640000|2021-09-13 05:07:20|||||||||18
1631509650000|2021-09-13 05:07:30|4461.19|4460.59|4460.44|4459.84|4461.19|4460.59|4460.44|4459.84|72
1631509660000|2021-09-13 05:07:40|4460.69|4460.09|4460.94|4460.34|4460.94|4460.34|4460.44|4459.84|167
1631509670000|2021-09-13 05:07:50|4461.19|4460.59|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|20
1631509680000|2021-09-13 05:08:00|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|124
1631509690000|2021-09-13 05:08:10|4460.19|4459.59|4460.19|4459.59|4460.31|4459.71|4460.19|4459.59|35
1631509700000|2021-09-13 05:08:20|4460.44|4459.84|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|21
1631509710000|2021-09-13 05:08:30|||||||||11
1631509720000|2021-09-13 05:08:40|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.44|4458.84|173
1631509730000|2021-09-13 05:08:50|4459.44|4458.84|4459.94|4459.34|4459.94|4459.34|4459.44|4458.84|38
1631509740000|2021-09-13 05:09:00|||||||||5
1631509750000|2021-09-13 05:09:10|||||||||59
1631509760000|2021-09-13 05:09:20|4460.19|4459.59|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|48
1631509770000|2021-09-13 05:09:30|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|18
1631509780000|2021-09-13 05:09:40|4460.56|4459.96|4460.94|4460.34|4460.94|4460.34|4460.44|4459.84|21
1631509790000|2021-09-13 05:09:50|4460.69|4460.09|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|8
1631509800000|2021-09-13 05:10:00|4460.81|4460.21|4460.44|4459.84|4460.81|4460.21|4460.44|4459.84|20
1631509810000|2021-09-13 05:10:10|||||||||65
1631509820000|2021-09-13 05:10:20|4460.19|4459.59|4460.19|4459.59|4460.69|4460.09|4460.19|4459.59|67
1631509830000|2021-09-13 05:10:30|4459.69|4459.09|4458.69|4458.09|4459.69|4459.09|4458.69|4458.09|227
1631509840000|2021-09-13 05:10:40|4458.44|4457.84|4458.44|4457.84|4458.69|4458.09|4457.69|4457.09|311
1631509850000|2021-09-13 05:10:50|4458.56|4457.96|4458.69|4458.09|4458.94|4458.34|4458.44|4457.84|24
1631509860000|2021-09-13 05:11:00|4458.94|4458.34|4459.69|4459.09|4459.69|4459.09|4458.94|4458.34|262
1631509870000|2021-09-13 05:11:10|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.19|4458.59|153
1631509880000|2021-09-13 05:11:20|4459.44|4458.84|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|65
1631509890000|2021-09-13 05:11:30|4459.94|4459.34|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|34
1631509900000|2021-09-13 05:11:40|4460.06|4459.46|4459.94|4459.34|4460.06|4459.46|4459.94|4459.34|5
1631509910000|2021-09-13 05:11:50|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|87
1631509920000|2021-09-13 05:12:00|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|51
1631509930000|2021-09-13 05:12:10|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|25
1631509940000|2021-09-13 05:12:20|4459.69|4459.09|4459.69|4459.09|4459.94|4459.34|4459.44|4458.84|78
1631509950000|2021-09-13 05:12:30|4459.56|4458.96|4459.94|4459.34|4459.94|4459.34|4459.44|4458.84|34
1631509960000|2021-09-13 05:12:40|4459.69|4459.09|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|7
1631509970000|2021-09-13 05:12:50|4460.19|4459.59|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|21
1631509980000|2021-09-13 05:13:00|4460.44|4459.84|4460.94|4460.34|4460.94|4460.34|4460.44|4459.84|47
1631509990000|2021-09-13 05:13:10|4461.19|4460.59|4461.19|4460.59|4461.44|4460.84|4460.94|4460.34|137
1631510000000|2021-09-13 05:13:20|4461.31|4460.71|4461.44|4460.84|4461.69|4461.09|4461.19|4460.59|9
1631510010000|2021-09-13 05:13:30|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.44|4460.84|22
1631510020000|2021-09-13 05:13:40|4461.56|4460.96|4461.94|4461.34|4461.94|4461.34|4461.44|4460.84|105
1631510030000|2021-09-13 05:13:50|4461.44|4460.84|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|18
1631510040000|2021-09-13 05:14:00|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|8
1631510050000|2021-09-13 05:14:10|4461.44|4460.84|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|43
1631510060000|2021-09-13 05:14:20|4461.44|4460.84|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|15
1631510070000|2021-09-13 05:14:30|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|23
1631510080000|2021-09-13 05:14:40|4460.69|4460.09|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|15
1631510090000|2021-09-13 05:14:50|4461.19|4460.59|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|20
1631510100000|2021-09-13 05:15:00|||||||||2
1631510120000|2021-09-13 05:15:20|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|16
1631510130000|2021-09-13 05:15:30|4460.94|4460.34|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|18
1631510140000|2021-09-13 05:15:40|4461.06|4460.46|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|2
1631510150000|2021-09-13 05:15:50|4460.69|4460.09|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|29
1631510160000|2021-09-13 05:16:00|4460.81|4460.21|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|15
1631510170000|2021-09-13 05:16:10|4460.56|4459.96|4460.44|4459.84|4460.56|4459.96|4460.44|4459.84|17
1631510180000|2021-09-13 05:16:20|4460.19|4459.59|4459.69|4459.09|4460.19|4459.59|4459.69|4459.09|60
1631510190000|2021-09-13 05:16:30|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|36
1631510200000|2021-09-13 05:16:40|||||||||5
1631510210000|2021-09-13 05:16:50|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|26
1631510220000|2021-09-13 05:17:00|4460.44|4459.84|4459.94|4459.34|4460.44|4459.84|4459.94|4459.34|26
1631510240000|2021-09-13 05:17:20|||||||||2
1631510250000|2021-09-13 05:17:30|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|22
1631510260000|2021-09-13 05:17:40|||||||||11
1631510270000|2021-09-13 05:17:50|||||||||2
1631510280000|2021-09-13 05:18:00|4459.94|4459.34|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|28
1631510290000|2021-09-13 05:18:10|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|2
1631510300000|2021-09-13 05:18:20|4460.44|4459.84|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|31
1631510310000|2021-09-13 05:18:30|4460.44|4459.84|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|11
1631510320000|2021-09-13 05:18:40|4460.94|4460.34|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|15
1631510330000|2021-09-13 05:18:50|||||||||5
1631510350000|2021-09-13 05:19:10|4460.44|4459.84|4460.19|4459.59|4460.69|4460.09|4460.19|4459.59|23
1631510360000|2021-09-13 05:19:20|4460.44|4459.84|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|19
1631510370000|2021-09-13 05:19:30|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|3
1631510380000|2021-09-13 05:19:40|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|5
1631510390000|2021-09-13 05:19:50|4459.81|4459.21|4459.69|4459.09|4459.81|4459.21|4459.69|4459.09|4
1631510400000|2021-09-13 05:20:00|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|13
1631510410000|2021-09-13 05:20:10|4460.06|4459.46|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|12
1631510420000|2021-09-13 05:20:20|4460.19|4459.59|4460.44|4459.84|4460.56|4459.96|4459.94|4459.34|25
1631510430000|2021-09-13 05:20:30|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|19
1631510440000|2021-09-13 05:20:40|4460.44|4459.84|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|4
1631510470000|2021-09-13 05:21:10|4460.44|4459.84|4460.44|4459.84|4460.56|4459.96|4460.44|4459.84|7
1631510480000|2021-09-13 05:21:20|||||||||1
1631510490000|2021-09-13 05:21:30|||||||||3
1631510500000|2021-09-13 05:21:40|4460.19|4459.59|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|30
1631510520000|2021-09-13 05:22:00|4460.19|4459.59|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|6
1631510530000|2021-09-13 05:22:10|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|17
1631510540000|2021-09-13 05:22:20|||||||||5
1631510580000|2021-09-13 05:23:00|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|5
1631510590000|2021-09-13 05:23:10|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|13
1631510600000|2021-09-13 05:23:20|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|12
1631510620000|2021-09-13 05:23:40|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|11
1631510630000|2021-09-13 05:23:50|||||||||4
1631510640000|2021-09-13 05:24:00|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|51
1631510650000|2021-09-13 05:24:10|||||||||10
1631510660000|2021-09-13 05:24:20|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|23
1631510670000|2021-09-13 05:24:30|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|30
1631510680000|2021-09-13 05:24:40|||||||||4
1631510700000|2021-09-13 05:25:00|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|6
1631510710000|2021-09-13 05:25:10|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|6
1631510750000|2021-09-13 05:25:50|4461.31|4460.71|4461.19|4460.59|4461.31|4460.71|4461.19|4460.59|13
1631510760000|2021-09-13 05:26:00|4461.31|4460.71|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|6
1631510780000|2021-09-13 05:26:20|||||||||19
1631510800000|2021-09-13 05:26:40|||||||||21
1631510810000|2021-09-13 05:26:50|||||||||2
1631510830000|2021-09-13 05:27:10|4461.31|4460.71|4461.19|4460.59|4461.31|4460.71|4461.19|4460.59|19
1631510840000|2021-09-13 05:27:20|||||||||4
1631510870000|2021-09-13 05:27:50|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|49
1631510880000|2021-09-13 05:28:00|4460.94|4460.34|4461.44|4460.84|4461.44|4460.84|4460.94|4460.34|30
1631510890000|2021-09-13 05:28:10|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|20
1631510900000|2021-09-13 05:28:20|4460.94|4460.34|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|14
1631510910000|2021-09-13 05:28:30|||||||||13
1631510920000|2021-09-13 05:28:40|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|80
1631510940000|2021-09-13 05:29:00|||||||||5
1631510950000|2021-09-13 05:29:10|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|59
1631510960000|2021-09-13 05:29:20|4462.44|4461.84|4462.19|4461.59|4462.44|4461.84|4462.19|4461.59|76
1631510970000|2021-09-13 05:29:30|4462.44|4461.84|4462.69|4462.09|4462.69|4462.09|4462.44|4461.84|39
1631510980000|2021-09-13 05:29:40|4463.19|4462.59|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|38
1631510990000|2021-09-13 05:29:50|4463.06|4462.46|4463.06|4462.46|4463.19|4462.59|4462.94|4462.34|16
1631511000000|2021-09-13 05:30:00|4462.94|4462.34|4463.19|4462.59|4463.44|4462.84|4462.94|4462.34|80
1631511010000|2021-09-13 05:30:10|4462.94|4462.34|4463.19|4462.59|4463.44|4462.84|4462.94|4462.34|57
1631511020000|2021-09-13 05:30:20|4462.94|4462.34|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|147
1631511030000|2021-09-13 05:30:30|4462.69|4462.09|4462.94|4462.34|4463.19|4462.59|4462.69|4462.09|62
1631511050000|2021-09-13 05:30:50|4462.44|4461.84|4462.69|4462.09|4462.69|4462.09|4462.44|4461.84|14
1631511060000|2021-09-13 05:31:00|4462.44|4461.84|4462.94|4462.34|4462.94|4462.34|4462.44|4461.84|19
1631511070000|2021-09-13 05:31:10|4463.19|4462.59|4462.69|4462.09|4463.19|4462.59|4462.44|4461.84|47
1631511080000|2021-09-13 05:31:20|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|9
1631511090000|2021-09-13 05:31:30|4462.69|4462.09|4462.44|4461.84|4462.69|4462.09|4462.44|4461.84|4
1631511100000|2021-09-13 05:31:40|4462.19|4461.59|4462.19|4461.59|4462.44|4461.84|4462.19|4461.59|12
1631511110000|2021-09-13 05:31:50|4462.44|4461.84|4462.06|4461.46|4462.44|4461.84|4461.94|4461.34|20
1631511120000|2021-09-13 05:32:00|4462.19|4461.59|4461.94|4461.34|4462.19|4461.59|4461.69|4461.09|37
1631511130000|2021-09-13 05:32:10|4462.19|4461.59|4461.94|4461.34|4462.19|4461.59|4461.94|4461.34|6
1631511140000|2021-09-13 05:32:20|4462.19|4461.59|4461.94|4461.34|4462.19|4461.59|4461.94|4461.34|14
1631511150000|2021-09-13 05:32:30|4462.06|4461.46|4462.06|4461.46|4462.19|4461.59|4462.06|4461.46|8
1631511160000|2021-09-13 05:32:40|4462.19|4461.59|4461.69|4461.09|4462.19|4461.59|4461.69|4461.09|10
1631511170000|2021-09-13 05:32:50|4461.94|4461.34|4461.69|4461.09|4461.94|4461.34|4461.69|4461.09|10
1631511180000|2021-09-13 05:33:00|4461.81|4461.21|4461.69|4461.09|4461.81|4461.21|4461.69|4461.09|6
1631511190000|2021-09-13 05:33:10|4461.81|4461.21|4461.94|4461.34|4461.94|4461.34|4461.69|4461.09|1
1631511200000|2021-09-13 05:33:20|||||||||149
1631511210000|2021-09-13 05:33:30|4462.06|4461.46|4462.06|4461.46|4462.19|4461.59|4462.06|4461.46|11
1631511220000|2021-09-13 05:33:40|4461.94|4461.34|4461.94|4461.34|4462.06|4461.46|4461.94|4461.34|11
1631511230000|2021-09-13 05:33:50|4462.19|4461.59|4462.19|4461.59|4462.44|4461.84|4462.19|4461.59|7
1631511240000|2021-09-13 05:34:00|4461.94|4461.34|4462.19|4461.59|4462.19|4461.59|4461.94|4461.34|19
1631511250000|2021-09-13 05:34:10|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|0
1631511260000|2021-09-13 05:34:20|4462.06|4461.46|4462.44|4461.84|4462.44|4461.84|4462.06|4461.46|11
1631511270000|2021-09-13 05:34:30|4462.56|4461.96|4462.19|4461.59|4462.69|4462.09|4462.19|4461.59|24
1631511280000|2021-09-13 05:34:40|4461.94|4461.34|4461.94|4461.34|4462.19|4461.59|4461.94|4461.34|17
1631511300000|2021-09-13 05:35:00|4461.69|4461.09|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|8
1631511320000|2021-09-13 05:35:20|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|30
1631511330000|2021-09-13 05:35:30|4461.31|4460.71|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|17
1631511340000|2021-09-13 05:35:40|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|2
1631511350000|2021-09-13 05:35:50|4461.06|4460.46|4460.94|4460.34|4461.06|4460.46|4460.94|4460.34|5
1631511360000|2021-09-13 05:36:00|4461.19|4460.59|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|12
1631511370000|2021-09-13 05:36:10|4461.56|4460.96|4461.94|4461.34|4461.94|4461.34|4461.56|4460.96|14
1631511380000|2021-09-13 05:36:20|4462.19|4461.59|4462.31|4461.71|4462.44|4461.84|4462.19|4461.59|115
1631511390000|2021-09-13 05:36:30|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|4461.94|4461.34|3
1631511400000|2021-09-13 05:36:40|4462.31|4461.71|4462.19|4461.59|4462.31|4461.71|4462.06|4461.46|8
1631511410000|2021-09-13 05:36:50|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|6
1631511420000|2021-09-13 05:37:00|4462.69|4462.09|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|78
1631511430000|2021-09-13 05:37:10|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|19
1631511440000|2021-09-13 05:37:20|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|11
1631511450000|2021-09-13 05:37:30|4463.19|4462.59|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|8
1631511460000|2021-09-13 05:37:40|4463.06|4462.46|4463.06|4462.46|4463.19|4462.59|4462.94|4462.34|11
1631511470000|2021-09-13 05:37:50|4462.94|4462.34|4462.69|4462.09|4463.19|4462.59|4462.69|4462.09|14
1631511480000|2021-09-13 05:38:00|4462.94|4462.34|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|22
1631511490000|2021-09-13 05:38:10|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|4
1631511500000|2021-09-13 05:38:20|4462.81|4462.21|4463.44|4462.84|4463.44|4462.84|4462.81|4462.21|10
1631511510000|2021-09-13 05:38:30|4463.19|4462.59|4463.19|4462.59|4463.31|4462.71|4462.94|4462.34|18
1631511520000|2021-09-13 05:38:40|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.31|4462.71|0
1631511530000|2021-09-13 05:38:50|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.31|4462.71|9
1631511540000|2021-09-13 05:39:00|4463.31|4462.71|4462.94|4462.34|4463.31|4462.71|4462.94|4462.34|5
1631511550000|2021-09-13 05:39:10|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|18
1631511560000|2021-09-13 05:39:20|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|24
1631511570000|2021-09-13 05:39:30|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|0
1631511580000|2021-09-13 05:39:40|||||||||122
1631511590000|2021-09-13 05:39:50|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|64
1631511600000|2021-09-13 05:40:00|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|33
1631511620000|2021-09-13 05:40:20|4463.19|4462.59|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|10
1631511630000|2021-09-13 05:40:30|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.31|4462.71|19
1631511640000|2021-09-13 05:40:40|4463.69|4463.09|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|23
1631511660000|2021-09-13 05:41:00|4463.81|4463.21|4464.44|4463.84|4464.69|4464.09|4463.81|4463.21|162
1631511670000|2021-09-13 05:41:10|4464.19|4463.59|4464.44|4463.84|4464.44|4463.84|4464.19|4463.59|12
1631511680000|2021-09-13 05:41:20|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|2
1631511690000|2021-09-13 05:41:30|4464.44|4463.84|4464.19|4463.59|4464.44|4463.84|4463.94|4463.34|8
1631511700000|2021-09-13 05:41:40|4464.06|4463.46|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|0
1631511710000|2021-09-13 05:41:50|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|5
1631511720000|2021-09-13 05:42:00|4463.44|4462.84|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|15
1631511740000|2021-09-13 05:42:20|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|17
1631511760000|2021-09-13 05:42:40|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|36
1631511770000|2021-09-13 05:42:50|||||||||1
1631511780000|2021-09-13 05:43:00|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|10
1631511790000|2021-09-13 05:43:10|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|28
1631511800000|2021-09-13 05:43:20|4463.69|4463.09|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|10
1631511810000|2021-09-13 05:43:30|4463.94|4463.34|4464.19|4463.59|4464.19|4463.59|4463.94|4463.34|8
1631511820000|2021-09-13 05:43:40|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|5
1631511830000|2021-09-13 05:43:50|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|6
1631511840000|2021-09-13 05:44:00|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|14
1631511850000|2021-09-13 05:44:10|4463.81|4463.21|4463.69|4463.09|4463.81|4463.21|4463.69|4463.09|10
1631511860000|2021-09-13 05:44:20|4463.94|4463.34|4464.44|4463.84|4464.44|4463.84|4463.94|4463.34|4
1631511870000|2021-09-13 05:44:30|4464.31|4463.71|4464.44|4463.84|4464.44|4463.84|4464.19|4463.59|4
1631511880000|2021-09-13 05:44:40|4464.31|4463.71|4463.94|4463.34|4464.44|4463.84|4463.94|4463.34|4
1631511890000|2021-09-13 05:44:50|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|6
1631511900000|2021-09-13 05:45:00|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.81|4463.21|16
1631511910000|2021-09-13 05:45:10|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|3
1631511920000|2021-09-13 05:45:20|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|33
1631511930000|2021-09-13 05:45:30|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|18
1631511940000|2021-09-13 05:45:40|4463.69|4463.09|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|20
1631511950000|2021-09-13 05:45:50|4463.69|4463.09|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|20
1631511970000|2021-09-13 05:46:10|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|3
1631511980000|2021-09-13 05:46:20|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|10
1631511990000|2021-09-13 05:46:30|||||||||13
1631512000000|2021-09-13 05:46:40|||||||||9
1631512020000|2021-09-13 05:47:00|4464.31|4463.71|4464.44|4463.84|4464.44|4463.84|4464.19|4463.59|20
1631512030000|2021-09-13 05:47:10|4464.69|4464.09|4464.44|4463.84|4464.69|4464.09|4464.44|4463.84|15
1631512040000|2021-09-13 05:47:20|4464.69|4464.09|4464.44|4463.84|4464.69|4464.09|4464.44|4463.84|19
1631512050000|2021-09-13 05:47:30|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|18
1631512060000|2021-09-13 05:47:40|4464.31|4463.71|4464.44|4463.84|4464.44|4463.84|4464.31|4463.71|8
1631512070000|2021-09-13 05:47:50|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|4464.44|4463.84|15
1631512080000|2021-09-13 05:48:00|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|13
1631512090000|2021-09-13 05:48:10|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|6
1631512100000|2021-09-13 05:48:20|||||||||1
1631512110000|2021-09-13 05:48:30|4464.94|4464.34|4464.69|4464.09|4464.94|4464.34|4464.69|4464.09|15
1631512120000|2021-09-13 05:48:40|4464.94|4464.34|4465.44|4464.84|4465.44|4464.84|4464.94|4464.34|52
1631512130000|2021-09-13 05:48:50|4465.19|4464.59|4465.19|4464.59|4465.44|4464.84|4465.19|4464.59|30
1631512140000|2021-09-13 05:49:00|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|22
1631512150000|2021-09-13 05:49:10|4466.69|4466.09|4466.69|4466.09|4466.94|4466.34|4466.56|4465.96|144
1631512160000|2021-09-13 05:49:20|4466.44|4465.84|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|43
1631512170000|2021-09-13 05:49:30|4466.19|4465.59|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|41
1631512180000|2021-09-13 05:49:40|4465.81|4465.21|4465.69|4465.09|4465.81|4465.21|4465.69|4465.09|10
1631512190000|2021-09-13 05:49:50|4465.94|4465.34|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|24
1631512200000|2021-09-13 05:50:00|4465.94|4465.34|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|14
1631512210000|2021-09-13 05:50:10|4466.44|4465.84|4466.94|4466.34|4466.94|4466.34|4466.44|4465.84|44
1631512220000|2021-09-13 05:50:20|||||||||5
1631512230000|2021-09-13 05:50:30|4466.69|4466.09|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|28
1631512240000|2021-09-13 05:50:40|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|17
1631512250000|2021-09-13 05:50:50|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|7
1631512260000|2021-09-13 05:51:00|4466.94|4466.34|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|16
1631512270000|2021-09-13 05:51:10|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|15
1631512280000|2021-09-13 05:51:20|4466.69|4466.09|4465.94|4465.34|4466.69|4466.09|4465.94|4465.34|36
1631512290000|2021-09-13 05:51:30|4465.69|4465.09|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|9
1631512300000|2021-09-13 05:51:40|4466.19|4465.59|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|11
1631512310000|2021-09-13 05:51:50|4466.31|4465.71|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|15
1631512320000|2021-09-13 05:52:00|4466.19|4465.59|4466.69|4466.09|4466.69|4466.09|4466.19|4465.59|21
1631512330000|2021-09-13 05:52:10|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|28
1631512340000|2021-09-13 05:52:20|4466.19|4465.59|4466.31|4465.71|4466.44|4465.84|4466.19|4465.59|31
1631512350000|2021-09-13 05:52:30|4466.19|4465.59|4466.69|4466.09|4466.69|4466.09|4466.19|4465.59|7
1631512360000|2021-09-13 05:52:40|4466.56|4465.96|4466.19|4465.59|4466.56|4465.96|4466.19|4465.59|13
1631512380000|2021-09-13 05:53:00|||||||||19
1631512390000|2021-09-13 05:53:10|4466.44|4465.84|4466.31|4465.71|4466.44|4465.84|4466.19|4465.59|41
1631512400000|2021-09-13 05:53:20|4466.19|4465.59|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|2
1631512410000|2021-09-13 05:53:30|||||||||2
1631512420000|2021-09-13 05:53:40|4466.31|4465.71|4466.19|4465.59|4466.31|4465.71|4466.19|4465.59|18
1631512430000|2021-09-13 05:53:50|4466.31|4465.71|4466.69|4466.09|4466.69|4466.09|4466.31|4465.71|6
1631512440000|2021-09-13 05:54:00|||||||||1
1631512450000|2021-09-13 05:54:10|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|135
1631512460000|2021-09-13 05:54:20|4467.31|4466.71|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|63
1631512470000|2021-09-13 05:54:30|4467.31|4466.71|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|6
1631512480000|2021-09-13 05:54:40|4467.44|4466.84|4467.56|4466.96|4467.69|4467.09|4467.44|4466.84|29
1631512490000|2021-09-13 05:54:50|4467.44|4466.84|4467.44|4466.84|4467.56|4466.96|4467.44|4466.84|5
1631512500000|2021-09-13 05:55:00|4467.56|4466.96|4467.69|4467.09|4467.94|4467.34|4467.56|4466.96|90
1631512510000|2021-09-13 05:55:10|||||||||40
1631512520000|2021-09-13 05:55:20|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|21
1631512530000|2021-09-13 05:55:30|4468.19|4467.59|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|62
1631512540000|2021-09-13 05:55:40|||||||||12
1631512550000|2021-09-13 05:55:50|4468.31|4467.71|4467.94|4467.34|4468.44|4467.84|4467.94|4467.34|16
1631512560000|2021-09-13 05:56:00|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|15
1631512570000|2021-09-13 05:56:10|4467.94|4467.34|4467.94|4467.34|4468.06|4467.46|4467.94|4467.34|20
1631512580000|2021-09-13 05:56:20|4468.06|4467.46|4467.69|4467.09|4468.06|4467.46|4467.69|4467.09|7
1631512590000|2021-09-13 05:56:30|4467.81|4467.21|4467.81|4467.21|4467.81|4467.21|4467.69|4467.09|6
1631512600000|2021-09-13 05:56:40|4467.94|4467.34|4467.44|4466.84|4467.94|4467.34|4467.44|4466.84|13
1631512610000|2021-09-13 05:56:50|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|8
1631512620000|2021-09-13 05:57:00|||||||||3
1631512630000|2021-09-13 05:57:10|4467.94|4467.34|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|6
1631512640000|2021-09-13 05:57:20|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|6
1631512650000|2021-09-13 05:57:30|4467.56|4466.96|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|1
1631512660000|2021-09-13 05:57:40|4467.56|4466.96|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|18
1631512670000|2021-09-13 05:57:50|4467.56|4466.96|4467.94|4467.34|4467.94|4467.34|4467.44|4466.84|29
1631512680000|2021-09-13 05:58:00|||||||||12
1631512690000|2021-09-13 05:58:10|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|2
1631512700000|2021-09-13 05:58:20|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|9
1631512710000|2021-09-13 05:58:30|4467.81|4467.21|4467.69|4467.09|4467.81|4467.21|4467.69|4467.09|1
1631512720000|2021-09-13 05:58:40|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|1
1631512730000|2021-09-13 05:58:50|4467.69|4467.09|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|12
1631512740000|2021-09-13 05:59:00|4468.06|4467.46|4468.19|4467.59|4468.19|4467.59|4468.06|4467.46|1
1631512750000|2021-09-13 05:59:10|4468.31|4467.71|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|12
1631512760000|2021-09-13 05:59:20|4468.69|4468.09|4468.69|4468.09|4468.81|4468.21|4468.69|4468.09|35
1631512770000|2021-09-13 05:59:30|4468.81|4468.21|4469.44|4468.84|4469.44|4468.84|4468.81|4468.21|29
1631512780000|2021-09-13 05:59:40|4469.19|4468.59|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|17
1631512790000|2021-09-13 05:59:50|4469.19|4468.59|4469.44|4468.84|4469.44|4468.84|4468.94|4468.34|33
1631512800000|2021-09-13 06:00:00|4469.19|4468.59|4469.44|4468.84|4469.69|4469.09|4468.94|4468.34|116
1631512810000|2021-09-13 06:00:10|4469.69|4469.09|4469.44|4468.84|4469.94|4469.34|4469.44|4468.84|77
1631512820000|2021-09-13 06:00:20|4469.69|4469.09|4469.44|4468.84|4469.69|4469.09|4469.44|4468.84|41
1631512830000|2021-09-13 06:00:30|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|4469.44|4468.84|4
1631512840000|2021-09-13 06:00:40|4469.94|4469.34|4470.94|4470.34|4470.94|4470.34|4469.94|4469.34|102
1631512850000|2021-09-13 06:00:50|4471.19|4470.59|4472.19|4471.59|4472.19|4471.59|4471.19|4470.59|174
1631512860000|2021-09-13 06:01:00|4471.94|4471.34|4471.44|4470.84|4472.44|4471.84|4471.44|4470.84|139
1631512870000|2021-09-13 06:01:10|4471.31|4470.71|4470.69|4470.09|4471.31|4470.71|4470.69|4470.09|72
1631512880000|2021-09-13 06:01:20|4470.94|4470.34|4471.44|4470.84|4471.94|4471.34|4470.94|4470.34|632
1631512890000|2021-09-13 06:01:30|4471.31|4470.71|4471.44|4470.84|4471.44|4470.84|4471.19|4470.59|30
1631512900000|2021-09-13 06:01:40|4471.31|4470.71|4471.44|4470.84|4471.69|4471.09|4471.19|4470.59|5
1631512910000|2021-09-13 06:01:50|4471.69|4471.09|4471.94|4471.34|4472.19|4471.59|4471.69|4471.09|30
1631512920000|2021-09-13 06:02:00|4472.19|4471.59|4471.69|4471.09|4472.44|4471.84|4471.69|4471.09|41
1631512930000|2021-09-13 06:02:10|4471.44|4470.84|4471.94|4471.34|4471.94|4471.34|4471.44|4470.84|69
1631512940000|2021-09-13 06:02:20|4471.81|4471.21|4471.69|4471.09|4471.94|4471.34|4471.44|4470.84|19
1631512950000|2021-09-13 06:02:30|4471.94|4471.34|4471.69|4471.09|4471.94|4471.34|4471.69|4471.09|11
1631512960000|2021-09-13 06:02:40|4471.44|4470.84|4471.69|4471.09|4471.69|4471.09|4471.44|4470.84|18
1631512970000|2021-09-13 06:02:50|4471.94|4471.34|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|9
1631512980000|2021-09-13 06:03:00|4472.44|4471.84|4471.94|4471.34|4472.69|4472.09|4471.69|4471.09|77
1631512990000|2021-09-13 06:03:10|4471.69|4471.09|4471.94|4471.34|4471.94|4471.34|4471.69|4471.09|24
1631513000000|2021-09-13 06:03:20|4472.44|4471.84|4472.19|4471.59|4472.44|4471.84|4472.19|4471.59|30
1631513010000|2021-09-13 06:03:30|4472.44|4471.84|4472.19|4471.59|4472.69|4472.09|4472.19|4471.59|42
1631513020000|2021-09-13 06:03:40|4472.31|4471.71|4472.44|4471.84|4472.69|4472.09|4472.19|4471.59|25
1631513030000|2021-09-13 06:03:50|4472.56|4471.96|4472.69|4472.09|4472.94|4472.34|4472.44|4471.84|30
1631513040000|2021-09-13 06:04:00|4472.81|4472.21|4472.94|4472.34|4473.19|4472.59|4472.81|4472.21|60
1631513050000|2021-09-13 06:04:10|4473.19|4472.59|4472.19|4471.59|4473.19|4472.59|4472.19|4471.59|60
1631513060000|2021-09-13 06:04:20|4472.44|4471.84|4472.94|4472.34|4472.94|4472.34|4472.44|4471.84|57
1631513070000|2021-09-13 06:04:30|4472.69|4472.09|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|10
1631513080000|2021-09-13 06:04:40|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.44|4471.84|55
1631513090000|2021-09-13 06:04:50|4472.81|4472.21|4472.94|4472.34|4473.19|4472.59|4472.69|4472.09|178
1631513100000|2021-09-13 06:05:00|4472.81|4472.21|4472.69|4472.09|4472.94|4472.34|4472.56|4471.96|22
1631513110000|2021-09-13 06:05:10|4472.44|4471.84|4472.19|4471.59|4472.44|4471.84|4472.19|4471.59|28
1631513120000|2021-09-13 06:05:20|4472.31|4471.71|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|22
1631513130000|2021-09-13 06:05:30|4472.31|4471.71|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|11
1631513140000|2021-09-13 06:05:40|4472.31|4471.71|4472.69|4472.09|4472.69|4472.09|4472.19|4471.59|171
1631513150000|2021-09-13 06:05:50|4472.44|4471.84|4472.19|4471.59|4472.69|4472.09|4472.19|4471.59|9
1631513160000|2021-09-13 06:06:00|4472.44|4471.84|4472.44|4471.84|4472.69|4472.09|4472.44|4471.84|8
1631513170000|2021-09-13 06:06:10|||||||||29
1631513180000|2021-09-13 06:06:20|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4472.06|4471.46|19
1631513190000|2021-09-13 06:06:30|4472.44|4471.84|4472.44|4471.84|4472.69|4472.09|4472.44|4471.84|68
1631513200000|2021-09-13 06:06:40|4472.94|4472.34|4472.69|4472.09|4472.94|4472.34|4472.69|4472.09|24
1631513210000|2021-09-13 06:06:50|4472.94|4472.34|4473.19|4472.59|4473.19|4472.59|4472.94|4472.34|32
1631513220000|2021-09-13 06:07:00|4472.94|4472.34|4473.19|4472.59|4473.19|4472.59|4472.94|4472.34|70
1631513230000|2021-09-13 06:07:10|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|28
1631513240000|2021-09-13 06:07:20|4472.69|4472.09|4473.19|4472.59|4473.19|4472.59|4472.69|4472.09|10
1631513250000|2021-09-13 06:07:30|4473.69|4473.09|4473.69|4473.09|4473.94|4473.34|4473.44|4472.84|210
1631513260000|2021-09-13 06:07:40|||||||||6
1631513270000|2021-09-13 06:07:50|4473.44|4472.84|4473.69|4473.09|4473.69|4473.09|4473.44|4472.84|12
1631513280000|2021-09-13 06:08:00|4473.56|4472.96|4473.69|4473.09|4473.94|4473.34|4473.56|4472.96|20
1631513290000|2021-09-13 06:08:10|4473.81|4473.21|4473.69|4473.09|4473.94|4473.34|4473.69|4473.09|27
1631513300000|2021-09-13 06:08:20|4473.94|4473.34|4473.94|4473.34|4474.06|4473.46|4473.94|4473.34|30
1631513310000|2021-09-13 06:08:30|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|35
1631513320000|2021-09-13 06:08:40|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4474.06|4473.46|14
1631513330000|2021-09-13 06:08:50|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|29
1631513340000|2021-09-13 06:09:00|4474.06|4473.46|4474.19|4473.59|4474.44|4473.84|4474.06|4473.46|13
1631513350000|2021-09-13 06:09:10|||||||||3
1631513360000|2021-09-13 06:09:20|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|15
1631513370000|2021-09-13 06:09:30|4474.31|4473.71|4474.44|4473.84|4474.69|4474.09|4474.19|4473.59|23
1631513380000|2021-09-13 06:09:40|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|1
1631513390000|2021-09-13 06:09:50|4473.94|4473.34|4474.31|4473.71|4474.44|4473.84|4473.94|4473.34|33
1631513400000|2021-09-13 06:10:00|4474.19|4473.59|4474.31|4473.71|4474.44|4473.84|4474.19|4473.59|6
1631513410000|2021-09-13 06:10:10|4474.44|4473.84|4473.94|4473.34|4474.44|4473.84|4473.94|4473.34|54
1631513420000|2021-09-13 06:10:20|4474.19|4473.59|4473.94|4473.34|4474.19|4473.59|4473.94|4473.34|3
1631513430000|2021-09-13 06:10:30|4473.69|4473.09|4473.69|4473.09|4473.81|4473.21|4473.69|4473.09|20
1631513440000|2021-09-13 06:10:40|||||||||2
1631513450000|2021-09-13 06:10:50|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|73
1631513460000|2021-09-13 06:11:00|4474.19|4473.59|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|26
1631513470000|2021-09-13 06:11:10|4474.44|4473.84|4474.69|4474.09|4474.69|4474.09|4474.44|4473.84|31
1631513480000|2021-09-13 06:11:20|4474.94|4474.34|4474.69|4474.09|4474.94|4474.34|4474.44|4473.84|47
1631513490000|2021-09-13 06:11:30|4474.56|4473.96|4474.69|4474.09|4474.69|4474.09|4474.56|4473.96|8
1631513500000|2021-09-13 06:11:40|4474.44|4473.84|4474.69|4474.09|4474.69|4474.09|4474.44|4473.84|35
1631513510000|2021-09-13 06:11:50|4474.56|4473.96|4474.69|4474.09|4474.69|4474.09|4474.56|4473.96|3
1631513520000|2021-09-13 06:12:00|4474.56|4473.96|4474.19|4473.59|4474.69|4474.09|4474.19|4473.59|37
1631513530000|2021-09-13 06:12:10|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.31|4473.71|5
1631513540000|2021-09-13 06:12:20|4474.69|4474.09|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|4
1631513550000|2021-09-13 06:12:30|4474.69|4474.09|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|9
1631513560000|2021-09-13 06:12:40|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|13
1631513570000|2021-09-13 06:12:50|||||||||1
1631513580000|2021-09-13 06:13:00|||||||||7
1631513590000|2021-09-13 06:13:10|4474.31|4473.71|4473.94|4473.34|4474.44|4473.84|4473.94|4473.34|19
1631513600000|2021-09-13 06:13:20|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|2
1631513610000|2021-09-13 06:13:30|4473.94|4473.34|4473.94|4473.34|4474.19|4473.59|4473.94|4473.34|17
1631513620000|2021-09-13 06:13:40|||||||||4
1631513630000|2021-09-13 06:13:50|4474.44|4473.84|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|13
1631513640000|2021-09-13 06:14:00|4474.44|4473.84|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|2
1631513650000|2021-09-13 06:14:10|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|2
1631513660000|2021-09-13 06:14:20|4474.19|4473.59|4473.94|4473.34|4474.19|4473.59|4473.94|4473.34|6
1631513670000|2021-09-13 06:14:30|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|5
1631513680000|2021-09-13 06:14:40|4474.31|4473.71|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|6
1631513690000|2021-09-13 06:14:50|||||||||3
1631513700000|2021-09-13 06:15:00|4474.44|4473.84|4474.31|4473.71|4474.44|4473.84|4474.31|4473.71|8
1631513710000|2021-09-13 06:15:10|4474.44|4473.84|4474.94|4474.34|4474.94|4474.34|4474.44|4473.84|16
1631513720000|2021-09-13 06:15:20|4474.69|4474.09|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|10
1631513730000|2021-09-13 06:15:30|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|11
1631513750000|2021-09-13 06:15:50|4473.94|4473.34|4473.94|4473.34|4474.19|4473.59|4473.94|4473.34|28
1631513760000|2021-09-13 06:16:00|4474.19|4473.59|4474.19|4473.59|4474.44|4473.84|4474.06|4473.46|19
1631513770000|2021-09-13 06:16:10|4474.06|4473.46|4473.94|4473.34|4474.19|4473.59|4473.94|4473.34|6
1631513780000|2021-09-13 06:16:20|4474.06|4473.46|4473.94|4473.34|4474.19|4473.59|4473.94|4473.34|3
1631513790000|2021-09-13 06:16:30|4473.69|4473.09|4473.69|4473.09|4473.94|4473.34|4473.69|4473.09|15
1631513800000|2021-09-13 06:16:40|4473.56|4472.96|4473.69|4473.09|4473.69|4473.09|4473.44|4472.84|28
1631513810000|2021-09-13 06:16:50|4473.44|4472.84|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|9
1631513820000|2021-09-13 06:17:00|4473.69|4473.09|4473.69|4473.09|4473.94|4473.34|4473.44|4472.84|32
1631513830000|2021-09-13 06:17:10|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|8
1631513850000|2021-09-13 06:17:30|4474.19|4473.59|4474.19|4473.59|4474.44|4473.84|4473.94|4473.34|69
1631513860000|2021-09-13 06:17:40|4474.31|4473.71|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|9
1631513870000|2021-09-13 06:17:50|4473.94|4473.34|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|21
1631513880000|2021-09-13 06:18:00|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|38
1631513890000|2021-09-13 06:18:10|4473.44|4472.84|4473.19|4472.59|4473.69|4473.09|4473.19|4472.59|36
1631513900000|2021-09-13 06:18:20|4473.44|4472.84|4473.31|4472.71|4473.44|4472.84|4473.31|4472.71|15
1631513910000|2021-09-13 06:18:30|4473.19|4472.59|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|1
1631513920000|2021-09-13 06:18:40|4473.44|4472.84|4473.69|4473.09|4473.69|4473.09|4473.44|4472.84|57
1631513930000|2021-09-13 06:18:50|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|3
1631513940000|2021-09-13 06:19:00|4473.69|4473.09|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|3
1631513950000|2021-09-13 06:19:10|4473.56|4472.96|4473.94|4473.34|4473.94|4473.34|4473.56|4472.96|6
1631513960000|2021-09-13 06:19:20|4473.69|4473.09|4473.69|4473.09|4473.94|4473.34|4473.69|4473.09|16
1631513970000|2021-09-13 06:19:30|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|6
1631513980000|2021-09-13 06:19:40|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.44|4472.84|3
1631513990000|2021-09-13 06:19:50|4473.56|4472.96|4473.19|4472.59|4473.56|4472.96|4473.19|4472.59|5
1631514000000|2021-09-13 06:20:00|4473.44|4472.84|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|74
1631514010000|2021-09-13 06:20:10|4473.31|4472.71|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|8
1631514020000|2021-09-13 06:20:20|||||||||6
1631514030000|2021-09-13 06:20:30|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|0
1631514040000|2021-09-13 06:20:40|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|2
1631514050000|2021-09-13 06:20:50|4473.31|4472.71|4473.44|4472.84|4473.44|4472.84|4473.31|4472.71|42
1631514060000|2021-09-13 06:21:00|4473.19|4472.59|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|12
1631514070000|2021-09-13 06:21:10|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|27
1631514080000|2021-09-13 06:21:20|4473.69|4473.09|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|32
1631514090000|2021-09-13 06:21:30|4473.56|4472.96|4473.44|4472.84|4473.56|4472.96|4473.44|4472.84|1
1631514100000|2021-09-13 06:21:40|4473.56|4472.96|4473.56|4472.96|4473.69|4473.09|4473.56|4472.96|49
1631514110000|2021-09-13 06:21:50|4473.69|4473.09|4473.94|4473.34|4473.94|4473.34|4473.44|4472.84|30
1631514120000|2021-09-13 06:22:00|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|0
1631514140000|2021-09-13 06:22:20|4473.44|4472.84|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|9
1631514190000|2021-09-13 06:23:10|4473.69|4473.09|4473.69|4473.09|4473.94|4473.34|4473.69|4473.09|40
1631514200000|2021-09-13 06:23:20|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|3
1631514210000|2021-09-13 06:23:30|4473.69|4473.09|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|7
1631514220000|2021-09-13 06:23:40|4473.56|4472.96|4473.94|4473.34|4473.94|4473.34|4473.56|4472.96|4
1631514230000|2021-09-13 06:23:50|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|2
1631514240000|2021-09-13 06:24:00|||||||||1
1631514250000|2021-09-13 06:24:10|4473.81|4473.21|4473.81|4473.21|4473.81|4473.21|4473.81|4473.21|7
1631514260000|2021-09-13 06:24:20|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4
1631514270000|2021-09-13 06:24:30|||||||||19
1631514280000|2021-09-13 06:24:40|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|3
1631514300000|2021-09-13 06:25:00|4473.69|4473.09|4473.94|4473.34|4473.94|4473.34|4473.69|4473.09|9
1631514310000|2021-09-13 06:25:10|||||||||8
1631514320000|2021-09-13 06:25:20|||||||||6
1631514330000|2021-09-13 06:25:30|4473.69|4473.09|4473.94|4473.34|4473.94|4473.34|4473.69|4473.09|6
1631514340000|2021-09-13 06:25:40|4474.06|4473.46|4474.06|4473.46|4474.19|4473.59|4473.94|4473.34|5
1631514350000|2021-09-13 06:25:50|4473.94|4473.34|4474.69|4474.09|4474.69|4474.09|4473.94|4473.34|43
1631514360000|2021-09-13 06:26:00|4474.56|4473.96|4474.69|4474.09|4474.69|4474.09|4474.44|4473.84|9
1631514370000|2021-09-13 06:26:10|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|5
1631514380000|2021-09-13 06:26:20|4474.19|4473.59|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|15
1631514390000|2021-09-13 06:26:30|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|4474.56|4473.96|9
1631514400000|2021-09-13 06:26:40|4474.94|4474.34|4474.94|4474.34|4475.06|4474.46|4474.94|4474.34|32
1631514410000|2021-09-13 06:26:50|4474.69|4474.09|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|36
1631514420000|2021-09-13 06:27:00|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|51
1631514430000|2021-09-13 06:27:10|4474.94|4474.34|4475.06|4474.46|4475.06|4474.46|4474.94|4474.34|18
1631514440000|2021-09-13 06:27:20|4474.94|4474.34|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|11
1631514450000|2021-09-13 06:27:30|4475.06|4474.46|4474.94|4474.34|4475.06|4474.46|4474.94|4474.34|2
1631514470000|2021-09-13 06:27:50|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|6
1631514480000|2021-09-13 06:28:00|4474.94|4474.34|4475.44|4474.84|4475.44|4474.84|4474.94|4474.34|13
1631514490000|2021-09-13 06:28:10|4475.19|4474.59|4475.44|4474.84|4475.44|4474.84|4475.19|4474.59|16
1631514500000|2021-09-13 06:28:20|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|3
1631514510000|2021-09-13 06:28:30|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4475.06|4474.46|1
1631514530000|2021-09-13 06:28:50|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.31|4474.71|48
1631514540000|2021-09-13 06:29:00|4475.19|4474.59|4474.94|4474.34|4475.19|4474.59|4474.69|4474.09|55
1631514550000|2021-09-13 06:29:10|4474.69|4474.09|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|21
1631514560000|2021-09-13 06:29:20|4475.19|4474.59|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|24
1631514570000|2021-09-13 06:29:30|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|11
1631514580000|2021-09-13 06:29:40|4474.94|4474.34|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|183
1631514590000|2021-09-13 06:29:50|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|16
1631514600000|2021-09-13 06:30:00|4475.19|4474.59|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|11
1631514610000|2021-09-13 06:30:10|4474.69|4474.09|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|4
1631514630000|2021-09-13 06:30:30|||||||||2
1631514640000|2021-09-13 06:30:40|4475.44|4474.84|4475.44|4474.84|4475.69|4475.09|4475.44|4474.84|34
1631514650000|2021-09-13 06:30:50|4475.19|4474.59|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|32
1631514660000|2021-09-13 06:31:00|4475.31|4474.71|4475.44|4474.84|4475.44|4474.84|4475.19|4474.59|0
1631514670000|2021-09-13 06:31:10|4475.31|4474.71|4475.44|4474.84|4475.44|4474.84|4475.31|4474.71|2
1631514680000|2021-09-13 06:31:20|||||||||18
1631514690000|2021-09-13 06:31:30|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|43
1631514700000|2021-09-13 06:31:40|4475.44|4474.84|4475.69|4475.09|4475.69|4475.09|4475.44|4474.84|29
1631514710000|2021-09-13 06:31:50|4475.94|4475.34|4475.69|4475.09|4475.94|4475.34|4475.69|4475.09|10
1631514720000|2021-09-13 06:32:00|4475.94|4475.34|4476.19|4475.59|4476.44|4475.84|4475.94|4475.34|101
1631514730000|2021-09-13 06:32:10|4475.94|4475.34|4475.69|4475.09|4476.06|4475.46|4475.69|4475.09|13
1631514740000|2021-09-13 06:32:20|4475.81|4475.21|4475.94|4475.34|4475.94|4475.34|4475.81|4475.21|10
1631514750000|2021-09-13 06:32:30|4475.81|4475.21|4475.69|4475.09|4475.94|4475.34|4475.69|4475.09|1
1631514760000|2021-09-13 06:32:40|4475.94|4475.34|4476.06|4475.46|4476.19|4475.59|4475.69|4475.09|31
1631514770000|2021-09-13 06:32:50|4476.19|4475.59|4475.94|4475.34|4476.19|4475.59|4475.94|4475.34|2
1631514780000|2021-09-13 06:33:00|4475.81|4475.21|4475.94|4475.34|4475.94|4475.34|4475.81|4475.21|6
1631514790000|2021-09-13 06:33:10|4475.81|4475.21|4475.69|4475.09|4475.94|4475.34|4475.69|4475.09|7
1631514800000|2021-09-13 06:33:20|4475.44|4474.84|4475.69|4475.09|4475.69|4475.09|4475.44|4474.84|18
1631514810000|2021-09-13 06:33:30|||||||||5
1631514820000|2021-09-13 06:33:40|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4
1631514830000|2021-09-13 06:33:50|4475.56|4474.96|4475.19|4474.59|4475.56|4474.96|4475.19|4474.59|4
1631514840000|2021-09-13 06:34:00|4474.94|4474.34|4475.44|4474.84|4475.44|4474.84|4474.94|4474.34|12
1631514850000|2021-09-13 06:34:10|||||||||1
1631514860000|2021-09-13 06:34:20|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|18
1631514870000|2021-09-13 06:34:30|4475.44|4474.84|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|5
1631514880000|2021-09-13 06:34:40|4475.31|4474.71|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|9
1631514890000|2021-09-13 06:34:50|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|6
1631514900000|2021-09-13 06:35:00|4475.69|4475.09|4475.81|4475.21|4475.94|4475.34|4475.69|4475.09|44
1631514910000|2021-09-13 06:35:10|4475.69|4475.09|4475.81|4475.21|4475.94|4475.34|4475.69|4475.09|1
1631514920000|2021-09-13 06:35:20|4475.69|4475.09|4475.94|4475.34|4475.94|4475.34|4475.69|4475.09|1
1631514930000|2021-09-13 06:35:30|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|4476.06|4475.46|8
1631514940000|2021-09-13 06:35:40|4476.06|4475.46|4475.94|4475.34|4476.06|4475.46|4475.94|4475.34|9
1631514950000|2021-09-13 06:35:50|4475.69|4475.09|4475.94|4475.34|4475.94|4475.34|4475.69|4475.09|11
1631514960000|2021-09-13 06:36:00|4476.06|4475.46|4475.94|4475.34|4476.19|4475.59|4475.94|4475.34|3
1631514970000|2021-09-13 06:36:10|4476.06|4475.46|4476.19|4475.59|4476.19|4475.59|4475.94|4475.34|12
1631514980000|2021-09-13 06:36:20|4476.06|4475.46|4476.44|4475.84|4476.44|4475.84|4475.94|4475.34|33
1631514990000|2021-09-13 06:36:30|4476.19|4475.59|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|7
1631515000000|2021-09-13 06:36:40|4476.31|4475.71|4476.44|4475.84|4476.44|4475.84|4476.31|4475.71|9
1631515010000|2021-09-13 06:36:50|4476.31|4475.71|4476.31|4475.71|4476.44|4475.84|4476.19|4475.59|0
1631515020000|2021-09-13 06:37:00|4476.19|4475.59|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|23
1631515040000|2021-09-13 06:37:20|4476.31|4475.71|4476.31|4475.71|4476.31|4475.71|4476.31|4475.71|10
1631515050000|2021-09-13 06:37:30|4476.44|4475.84|4476.31|4475.71|4476.44|4475.84|4476.31|4475.71|2
1631515060000|2021-09-13 06:37:40|4476.19|4475.59|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|12
1631515070000|2021-09-13 06:37:50|4475.94|4475.34|4476.19|4475.59|4476.19|4475.59|4475.94|4475.34|6
1631515090000|2021-09-13 06:38:10|||||||||16
1631515100000|2021-09-13 06:38:20|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|21
1631515110000|2021-09-13 06:38:30|4476.06|4475.46|4476.19|4475.59|4476.19|4475.59|4475.94|4475.34|47
1631515120000|2021-09-13 06:38:40|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|23
1631515140000|2021-09-13 06:39:00|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|4475.94|4475.34|39
1631515150000|2021-09-13 06:39:10|4476.06|4475.46|4475.94|4475.34|4476.19|4475.59|4475.94|4475.34|226
1631515160000|2021-09-13 06:39:20|4476.19|4475.59|4476.44|4475.84|4476.44|4475.84|4476.06|4475.46|12
1631515170000|2021-09-13 06:39:30|||||||||24
1631515180000|2021-09-13 06:39:40|||||||||4
1631515190000|2021-09-13 06:39:50|4476.31|4475.71|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|48
1631515200000|2021-09-13 06:40:00|||||||||19
1631515210000|2021-09-13 06:40:10|4476.31|4475.71|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|0
1631515220000|2021-09-13 06:40:20|||||||||18
1631515230000|2021-09-13 06:40:30|4476.31|4475.71|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|16
1631515240000|2021-09-13 06:40:40|4477.94|4477.34|4477.69|4477.09|4477.94|4477.34|4477.44|4476.84|438
1631515250000|2021-09-13 06:40:50|4477.94|4477.34|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|54
1631515260000|2021-09-13 06:41:00|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|2
1631515270000|2021-09-13 06:41:10|4477.94|4477.34|4477.94|4477.34|4478.69|4478.09|4477.94|4477.34|429
1631515280000|2021-09-13 06:41:20|4477.81|4477.21|4477.69|4477.09|4477.94|4477.34|4477.69|4477.09|24
1631515290000|2021-09-13 06:41:30|4477.44|4476.84|4477.44|4476.84|4477.69|4477.09|4477.44|4476.84|13
1631515300000|2021-09-13 06:41:40|4477.19|4476.59|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|21
1631515310000|2021-09-13 06:41:50|4477.19|4476.59|4477.19|4476.59|4477.44|4476.84|4477.19|4476.59|15
1631515320000|2021-09-13 06:42:00|||||||||1
1631515330000|2021-09-13 06:42:10|||||||||3
1631515340000|2021-09-13 06:42:20|4477.44|4476.84|4477.69|4477.09|4477.69|4477.09|4477.44|4476.84|13
1631515350000|2021-09-13 06:42:30|4477.44|4476.84|4477.44|4476.84|4477.44|4476.84|4477.44|4476.84|11
1631515360000|2021-09-13 06:42:40|4477.56|4476.96|4477.94|4477.34|4477.94|4477.34|4477.44|4476.84|21
1631515370000|2021-09-13 06:42:50|4478.19|4477.59|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|13
1631515380000|2021-09-13 06:43:00|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|102
1631515390000|2021-09-13 06:43:10|||||||||20
1631515400000|2021-09-13 06:43:20|4477.44|4476.84|4477.44|4476.84|4477.44|4476.84|4477.44|4476.84|9
1631515410000|2021-09-13 06:43:30|4477.56|4476.96|4477.44|4476.84|4477.56|4476.96|4477.44|4476.84|2
1631515420000|2021-09-13 06:43:40|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|5
1631515430000|2021-09-13 06:43:50|4477.44|4476.84|4477.69|4477.09|4477.69|4477.09|4477.44|4476.84|3
1631515440000|2021-09-13 06:44:00|4477.56|4476.96|4477.44|4476.84|4477.56|4476.96|4477.44|4476.84|6
1631515450000|2021-09-13 06:44:10|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|31
1631515460000|2021-09-13 06:44:20|||||||||5
1631515470000|2021-09-13 06:44:30|4477.94|4477.34|4478.19|4477.59|4478.19|4477.59|4477.94|4477.34|11
1631515480000|2021-09-13 06:44:40|4478.06|4477.46|4478.06|4477.46|4478.19|4477.59|4477.94|4477.34|20
1631515490000|2021-09-13 06:44:50|4478.19|4477.59|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|52
1631515500000|2021-09-13 06:45:00|4477.44|4476.84|4477.69|4477.09|4477.94|4477.34|4477.44|4476.84|40
1631515510000|2021-09-13 06:45:10|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|11
1631515520000|2021-09-13 06:45:20|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|8
1631515530000|2021-09-13 06:45:30|4478.44|4477.84|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|21
1631515540000|2021-09-13 06:45:40|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|17
1631515550000|2021-09-13 06:45:50|||||||||6
1631515560000|2021-09-13 06:46:00|4478.19|4477.59|4477.69|4477.09|4478.19|4477.59|4477.69|4477.09|80
1631515570000|2021-09-13 06:46:10|4477.81|4477.21|4477.69|4477.09|4477.81|4477.21|4477.69|4477.09|3
1631515580000|2021-09-13 06:46:20|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|2
1631515590000|2021-09-13 06:46:30|4477.81|4477.21|4477.69|4477.09|4477.81|4477.21|4477.69|4477.09|2
1631515600000|2021-09-13 06:46:40|4477.81|4477.21|4477.69|4477.09|4477.94|4477.34|4477.69|4477.09|12
1631515610000|2021-09-13 06:46:50|4477.81|4477.21|4477.94|4477.34|4478.19|4477.59|4477.81|4477.21|8
1631515620000|2021-09-13 06:47:00|4478.19|4477.59|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|5
1631515630000|2021-09-13 06:47:10|4478.19|4477.59|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|8
1631515640000|2021-09-13 06:47:20|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4478.06|4477.46|13
1631515650000|2021-09-13 06:47:30|||||||||5
1631515660000|2021-09-13 06:47:40|4477.94|4477.34|4478.19|4477.59|4478.44|4477.84|4477.94|4477.34|46
1631515670000|2021-09-13 06:47:50|4478.44|4477.84|4478.31|4477.71|4478.44|4477.84|4478.19|4477.59|11
1631515680000|2021-09-13 06:48:00|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.19|4477.59|6
1631515690000|2021-09-13 06:48:10|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|1
1631515700000|2021-09-13 06:48:20|4478.06|4477.46|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|7
1631515710000|2021-09-13 06:48:30|4478.06|4477.46|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|9
1631515720000|2021-09-13 06:48:40|4478.06|4477.46|4478.06|4477.46|4478.06|4477.46|4478.06|4477.46|1
1631515730000|2021-09-13 06:48:50|4478.19|4477.59|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|10
1631515740000|2021-09-13 06:49:00|4478.06|4477.46|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|4
1631515750000|2021-09-13 06:49:10|||||||||8
1631515760000|2021-09-13 06:49:20|||||||||1
1631515770000|2021-09-13 06:49:30|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|2
1631515780000|2021-09-13 06:49:40|4477.81|4477.21|4477.94|4477.34|4477.94|4477.34|4477.81|4477.21|4
1631515790000|2021-09-13 06:49:50|||||||||1
1631515800000|2021-09-13 06:50:00|4477.69|4477.09|4477.19|4476.59|4477.81|4477.21|4477.19|4476.59|10
1631515810000|2021-09-13 06:50:10|4477.31|4476.71|4477.19|4476.59|4477.31|4476.71|4477.19|4476.59|12
1631515820000|2021-09-13 06:50:20|4477.31|4476.71|4477.44|4476.84|4477.56|4476.96|4477.31|4476.71|5
1631515830000|2021-09-13 06:50:30|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|1
1631515840000|2021-09-13 06:50:40|4477.31|4476.71|4477.19|4476.59|4477.31|4476.71|4477.19|4476.59|3
1631515850000|2021-09-13 06:50:50|4477.06|4476.46|4477.19|4476.59|4477.19|4476.59|4476.94|4476.34|6
1631515860000|2021-09-13 06:51:00|4477.44|4476.84|4477.19|4476.59|4477.44|4476.84|4477.19|4476.59|35
1631515870000|2021-09-13 06:51:10|4476.94|4476.34|4476.44|4475.84|4476.94|4476.34|4476.44|4475.84|200
1631515880000|2021-09-13 06:51:20|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|134
1631515890000|2021-09-13 06:51:30|4476.94|4476.34|4477.31|4476.71|4477.44|4476.84|4476.94|4476.34|34
1631515900000|2021-09-13 06:51:40|4477.44|4476.84|4477.19|4476.59|4477.44|4476.84|4477.19|4476.59|32
1631515910000|2021-09-13 06:51:50|4477.44|4476.84|4477.44|4476.84|4477.44|4476.84|4477.44|4476.84|8
1631515920000|2021-09-13 06:52:00|4477.31|4476.71|4477.44|4476.84|4477.44|4476.84|4477.31|4476.71|3
1631515930000|2021-09-13 06:52:10|4477.31|4476.71|4477.19|4476.59|4477.31|4476.71|4477.19|4476.59|2
1631515940000|2021-09-13 06:52:20|4477.44|4476.84|4477.44|4476.84|4477.44|4476.84|4477.44|4476.84|6
1631515950000|2021-09-13 06:52:30|4477.31|4476.71|4477.19|4476.59|4477.44|4476.84|4477.19|4476.59|7
1631515960000|2021-09-13 06:52:40|||||||||1
1631515980000|2021-09-13 06:53:00|4477.44|4476.84|4477.19|4476.59|4477.44|4476.84|4477.19|4476.59|9
1631515990000|2021-09-13 06:53:10|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|38
1631516000000|2021-09-13 06:53:20|4476.81|4476.21|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|3
1631516010000|2021-09-13 06:53:30|4476.94|4476.34|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|56
1631516020000|2021-09-13 06:53:40|4477.06|4476.46|4476.94|4476.34|4477.06|4476.46|4476.94|4476.34|10
1631516030000|2021-09-13 06:53:50|||||||||12
1631516040000|2021-09-13 06:54:00|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|16
1631516050000|2021-09-13 06:54:10|4477.06|4476.46|4476.94|4476.34|4477.06|4476.46|4476.94|4476.34|1
1631516060000|2021-09-13 06:54:20|4477.31|4476.71|4477.19|4476.59|4477.44|4476.84|4477.19|4476.59|24
1631516070000|2021-09-13 06:54:30|4477.06|4476.46|4477.19|4476.59|4477.19|4476.59|4476.94|4476.34|18
1631516080000|2021-09-13 06:54:40|4477.44|4476.84|4477.19|4476.59|4477.44|4476.84|4477.19|4476.59|9
1631516090000|2021-09-13 06:54:50|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|24
1631516100000|2021-09-13 06:55:00|4477.19|4476.59|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|6
1631516110000|2021-09-13 06:55:10|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|8
1631516120000|2021-09-13 06:55:20|4477.31|4476.71|4476.94|4476.34|4477.31|4476.71|4476.94|4476.34|93
1631516130000|2021-09-13 06:55:30|4477.06|4476.46|4476.94|4476.34|4477.19|4476.59|4476.69|4476.09|50
1631516140000|2021-09-13 06:55:40|||||||||1
1631516150000|2021-09-13 06:55:50|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|4476.94|4476.34|40
1631516170000|2021-09-13 06:56:10|||||||||11
1631516180000|2021-09-13 06:56:20|4477.44|4476.84|4477.19|4476.59|4477.44|4476.84|4477.19|4476.59|7
1631516190000|2021-09-13 06:56:30|4477.44|4476.84|4477.19|4476.59|4477.44|4476.84|4477.19|4476.59|9
1631516200000|2021-09-13 06:56:40|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|3
1631516230000|2021-09-13 06:57:10|4476.81|4476.21|4476.81|4476.21|4476.94|4476.34|4476.81|4476.21|6
1631516240000|2021-09-13 06:57:20|4476.69|4476.09|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|8
1631516250000|2021-09-13 06:57:30|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.81|4476.21|8
1631516260000|2021-09-13 06:57:40|4477.06|4476.46|4476.94|4476.34|4477.06|4476.46|4476.94|4476.34|2
1631516270000|2021-09-13 06:57:50|4477.06|4476.46|4477.19|4476.59|4477.19|4476.59|4476.94|4476.34|12
1631516280000|2021-09-13 06:58:00|4477.31|4476.71|4476.94|4476.34|4477.31|4476.71|4476.94|4476.34|53
1631516290000|2021-09-13 06:58:10|4477.06|4476.46|4476.69|4476.09|4477.19|4476.59|4476.69|4476.09|18
1631516300000|2021-09-13 06:58:20|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|1
1631516310000|2021-09-13 06:58:30|4476.69|4476.09|4476.81|4476.21|4476.94|4476.34|4476.69|4476.09|9
1631516320000|2021-09-13 06:58:40|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.81|4476.21|2
1631516330000|2021-09-13 06:58:50|4476.81|4476.21|4476.94|4476.34|4476.94|4476.34|4476.81|4476.21|0
1631516340000|2021-09-13 06:59:00|4476.81|4476.21|4476.94|4476.34|4476.94|4476.34|4476.69|4476.09|9
1631516350000|2021-09-13 06:59:10|4476.81|4476.21|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|3
1631516360000|2021-09-13 06:59:20|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|5
1631516370000|2021-09-13 06:59:30|4477.19|4476.59|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|7
1631516380000|2021-09-13 06:59:40|||||||||2
1631516390000|2021-09-13 06:59:50|4476.69|4476.09|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|18
1631516400000|2021-09-13 07:00:00|4476.19|4475.59|4477.44|4476.84|4477.44|4476.84|4476.19|4475.59|148
1631516410000|2021-09-13 07:00:10|4477.56|4476.96|4478.44|4477.84|4478.44|4477.84|4477.44|4476.84|106
1631516420000|2021-09-13 07:00:20|4478.19|4477.59|4478.69|4478.09|4478.94|4478.34|4478.19|4477.59|99
1631516430000|2021-09-13 07:00:30|4478.81|4478.21|4478.94|4478.34|4479.44|4478.84|4478.81|4478.21|92
1631516440000|2021-09-13 07:00:40|4478.69|4478.09|4478.44|4477.84|4478.81|4478.21|4478.44|4477.84|61
1631516450000|2021-09-13 07:00:50|4478.19|4477.59|4478.44|4477.84|4478.44|4477.84|4478.19|4477.59|29
1631516460000|2021-09-13 07:01:00|4478.94|4478.34|4478.69|4478.09|4478.94|4478.34|4478.56|4477.96|35
1631516470000|2021-09-13 07:01:10|4478.81|4478.21|4479.19|4478.59|4479.19|4478.59|4478.69|4478.09|35
1631516480000|2021-09-13 07:01:20|4479.06|4478.46|4479.19|4478.59|4479.69|4479.09|4478.94|4478.34|75
1631516490000|2021-09-13 07:01:30|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.19|4478.59|35
1631516500000|2021-09-13 07:01:40|4479.94|4479.34|4479.94|4479.34|4480.19|4479.59|4479.69|4479.09|107
1631516510000|2021-09-13 07:01:50|4480.06|4479.46|4479.69|4479.09|4480.19|4479.59|4479.69|4479.09|47
1631516520000|2021-09-13 07:02:00|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|63
1631516530000|2021-09-13 07:02:10|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4479.94|4479.34|15
1631516540000|2021-09-13 07:02:20|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|34
1631516550000|2021-09-13 07:02:30|4480.19|4479.59|4480.31|4479.71|4480.44|4479.84|4480.19|4479.59|33
1631516560000|2021-09-13 07:02:40|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4479.69|4479.09|49
1631516570000|2021-09-13 07:02:50|4480.06|4479.46|4479.94|4479.34|4480.44|4479.84|4479.94|4479.34|27
1631516580000|2021-09-13 07:03:00|4480.06|4479.46|4479.94|4479.34|4480.19|4479.59|4479.81|4479.21|14
1631516590000|2021-09-13 07:03:10|4479.69|4479.09|4479.19|4478.59|4479.69|4479.09|4479.19|4478.59|132
1631516600000|2021-09-13 07:03:20|4479.06|4478.46|4479.19|4478.59|4479.19|4478.59|4478.81|4478.21|14
1631516610000|2021-09-13 07:03:30|4479.06|4478.46|4479.19|4478.59|4479.19|4478.59|4478.94|4478.34|8
1631516620000|2021-09-13 07:03:40|||||||||5
1631516630000|2021-09-13 07:03:50|4479.31|4478.71|4479.44|4478.84|4479.81|4479.21|4479.31|4478.71|36
1631516640000|2021-09-13 07:04:00|4479.69|4479.09|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|23
1631516650000|2021-09-13 07:04:10|4479.19|4478.59|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|8
1631516660000|2021-09-13 07:04:20|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|34
1631516670000|2021-09-13 07:04:30|4479.81|4479.21|4479.81|4479.21|4479.94|4479.34|4479.69|4479.09|16
1631516680000|2021-09-13 07:04:40|4479.69|4479.09|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|6
1631516690000|2021-09-13 07:04:50|4480.19|4479.59|4480.19|4479.59|4480.44|4479.84|4479.94|4479.34|94
1631516700000|2021-09-13 07:05:00|4480.06|4479.46|4480.06|4479.46|4480.19|4479.59|4479.94|4479.34|34
1631516710000|2021-09-13 07:05:10|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4480.06|4479.46|33
1631516720000|2021-09-13 07:05:20|4480.69|4480.09|4480.19|4479.59|4480.69|4480.09|4480.19|4479.59|583
1631516730000|2021-09-13 07:05:30|4480.31|4479.71|4480.69|4480.09|4480.69|4480.09|4480.19|4479.59|72
1631516740000|2021-09-13 07:05:40|4480.44|4479.84|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|32
1631516750000|2021-09-13 07:05:50|4480.19|4479.59|4479.94|4479.34|4480.19|4479.59|4479.69|4479.09|34
1631516760000|2021-09-13 07:06:00|4479.81|4479.21|4480.06|4479.46|4480.19|4479.59|4479.69|4479.09|34
1631516770000|2021-09-13 07:06:10|4480.19|4479.59|4479.19|4478.59|4480.19|4479.59|4479.19|4478.59|75
1631516780000|2021-09-13 07:06:20|4479.31|4478.71|4478.69|4478.09|4479.44|4478.84|4478.69|4478.09|27
1631516790000|2021-09-13 07:06:30|4478.94|4478.34|4478.69|4478.09|4479.19|4478.59|4478.44|4477.84|29
1631516800000|2021-09-13 07:06:40|4478.81|4478.21|4478.69|4478.09|4478.81|4478.21|4478.69|4478.09|84
1631516810000|2021-09-13 07:06:50|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|40
1631516820000|2021-09-13 07:07:00|4478.19|4477.59|4478.44|4477.84|4478.69|4478.09|4478.19|4477.59|40
1631516830000|2021-09-13 07:07:10|4478.31|4477.71|4478.31|4477.71|4478.44|4477.84|4478.19|4477.59|82
1631516840000|2021-09-13 07:07:20|4478.44|4477.84|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|33
1631516850000|2021-09-13 07:07:30|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|109
1631516860000|2021-09-13 07:07:40|4478.19|4477.59|4477.69|4477.09|4478.19|4477.59|4477.69|4477.09|83
1631516870000|2021-09-13 07:07:50|4477.94|4477.34|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|25
1631516880000|2021-09-13 07:08:00|4478.06|4477.46|4478.19|4477.59|4478.44|4477.84|4478.06|4477.46|5
1631516890000|2021-09-13 07:08:10|4478.44|4477.84|4478.69|4478.09|4478.69|4478.09|4478.44|4477.84|37
1631516900000|2021-09-13 07:08:20|4478.56|4477.96|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|24
1631516910000|2021-09-13 07:08:30|4478.56|4477.96|4478.81|4478.21|4478.94|4478.34|4478.44|4477.84|9
1631516920000|2021-09-13 07:08:40|4478.69|4478.09|4477.94|4477.34|4478.94|4478.34|4477.94|4477.34|46
1631516930000|2021-09-13 07:08:50|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4478.06|4477.46|8
1631516940000|2021-09-13 07:09:00|4478.44|4477.84|4478.06|4477.46|4478.44|4477.84|4478.06|4477.46|20
1631516950000|2021-09-13 07:09:10|4477.94|4477.34|4478.19|4477.59|4478.19|4477.59|4477.94|4477.34|11
1631516960000|2021-09-13 07:09:20|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|21
1631516970000|2021-09-13 07:09:30|4478.31|4477.71|4478.44|4477.84|4478.56|4477.96|4478.31|4477.71|41
1631516980000|2021-09-13 07:09:40|4478.56|4477.96|4478.69|4478.09|4478.94|4478.34|4478.44|4477.84|17
1631516990000|2021-09-13 07:09:50|4478.44|4477.84|4478.44|4477.84|4478.69|4478.09|4478.31|4477.71|29
1631517000000|2021-09-13 07:10:00|4478.31|4477.71|4478.69|4478.09|4478.69|4478.09|4478.31|4477.71|19
1631517010000|2021-09-13 07:10:10|4478.44|4477.84|4478.94|4478.34|4478.94|4478.34|4478.44|4477.84|70
1631517020000|2021-09-13 07:10:20|4478.81|4478.21|4478.56|4477.96|4478.94|4478.34|4478.56|4477.96|29
1631517030000|2021-09-13 07:10:30|4478.69|4478.09|4478.19|4477.59|4478.69|4478.09|4478.19|4477.59|35
1631517040000|2021-09-13 07:10:40|4477.94|4477.34|4478.19|4477.59|4478.19|4477.59|4477.94|4477.34|10
1631517050000|2021-09-13 07:10:50|4478.44|4477.84|4478.19|4477.59|4478.44|4477.84|4477.94|4477.34|41
1631517060000|2021-09-13 07:11:00|4478.44|4477.84|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|7
1631517070000|2021-09-13 07:11:10|4478.44|4477.84|4478.69|4478.09|4478.69|4478.09|4478.44|4477.84|36
1631517080000|2021-09-13 07:11:20|4478.94|4478.34|4478.44|4477.84|4478.94|4478.34|4478.44|4477.84|18
1631517090000|2021-09-13 07:11:30|4478.56|4477.96|4478.69|4478.09|4478.69|4478.09|4478.44|4477.84|7
1631517100000|2021-09-13 07:11:40|4478.56|4477.96|4478.44|4477.84|4478.69|4478.09|4478.19|4477.59|34
1631517110000|2021-09-13 07:11:50|4478.31|4477.71|4478.44|4477.84|4478.44|4477.84|4477.94|4477.34|5
1631517120000|2021-09-13 07:12:00|4478.31|4477.71|4478.69|4478.09|4478.69|4478.09|4478.31|4477.71|3
1631517130000|2021-09-13 07:12:10|4478.56|4477.96|4478.44|4477.84|4478.56|4477.96|4478.44|4477.84|10
1631517140000|2021-09-13 07:12:20|4478.31|4477.71|4478.44|4477.84|4478.44|4477.84|4478.19|4477.59|7
1631517150000|2021-09-13 07:12:30|||||||||20
1631517160000|2021-09-13 07:12:40|4478.56|4477.96|4478.44|4477.84|4478.56|4477.96|4478.44|4477.84|12
1631517170000|2021-09-13 07:12:50|4478.56|4477.96|4478.69|4478.09|4478.94|4478.34|4478.44|4477.84|34
1631517180000|2021-09-13 07:13:00|4478.56|4477.96|4478.69|4478.09|4478.94|4478.34|4478.44|4477.84|5
1631517190000|2021-09-13 07:13:10|4478.94|4478.34|4478.69|4478.09|4478.94|4478.34|4478.69|4478.09|2
1631517200000|2021-09-13 07:13:20|4478.81|4478.21|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|70
1631517210000|2021-09-13 07:13:30|4478.81|4478.21|4479.06|4478.46|4479.19|4478.59|4478.81|4478.21|14
1631517220000|2021-09-13 07:13:40|4479.19|4478.59|4479.44|4478.84|4479.44|4478.84|4479.06|4478.46|11
1631517230000|2021-09-13 07:13:50|4479.19|4478.59|4479.44|4478.84|4479.44|4478.84|4478.94|4478.34|43
1631517240000|2021-09-13 07:14:00|4479.69|4479.09|4479.69|4479.09|4480.06|4479.46|4479.69|4479.09|74
1631517250000|2021-09-13 07:14:10|4479.94|4479.34|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|11
1631517260000|2021-09-13 07:14:20|4479.69|4479.09|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|23
1631517270000|2021-09-13 07:14:30|4479.94|4479.34|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|22
1631517280000|2021-09-13 07:14:40|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|16
1631517290000|2021-09-13 07:14:50|4479.56|4478.96|4479.44|4478.84|4479.69|4479.09|4478.94|4478.34|83
1631517300000|2021-09-13 07:15:00|4479.19|4478.59|4479.69|4479.09|4479.69|4479.09|4479.19|4478.59|41
1631517310000|2021-09-13 07:15:10|4479.81|4479.21|4479.69|4479.09|4479.81|4479.21|4479.69|4479.09|0
1631517320000|2021-09-13 07:15:20|4479.81|4479.21|4479.69|4479.09|4479.81|4479.21|4479.56|4478.96|8
1631517330000|2021-09-13 07:15:30|4479.81|4479.21|4480.19|4479.59|4480.31|4479.71|4479.69|4479.09|45
1631517340000|2021-09-13 07:15:40|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|18
1631517350000|2021-09-13 07:15:50|4480.69|4480.09|4480.19|4479.59|4480.69|4480.09|4480.19|4479.59|21
1631517360000|2021-09-13 07:16:00|4480.31|4479.71|4479.94|4479.34|4480.44|4479.84|4479.94|4479.34|5
1631517370000|2021-09-13 07:16:10|4480.19|4479.59|4480.19|4479.59|4480.31|4479.71|4480.19|4479.59|7
1631517380000|2021-09-13 07:16:20|4479.94|4479.34|4479.69|4479.09|4480.19|4479.59|4479.69|4479.09|16
1631517390000|2021-09-13 07:16:30|4479.94|4479.34|4479.44|4478.84|4479.94|4479.34|4479.19|4478.59|71
1631517400000|2021-09-13 07:16:40|4479.31|4478.71|4479.19|4478.59|4479.31|4478.71|4478.94|4478.34|25
1631517410000|2021-09-13 07:16:50|4479.06|4478.46|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|3
1631517420000|2021-09-13 07:17:00|4478.81|4478.21|4478.94|4478.34|4478.94|4478.34|4478.81|4478.21|21
1631517430000|2021-09-13 07:17:10|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.81|4478.21|33
1631517440000|2021-09-13 07:17:20|4478.81|4478.21|4478.69|4478.09|4478.94|4478.34|4478.69|4478.09|81
1631517450000|2021-09-13 07:17:30|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|22
1631517460000|2021-09-13 07:17:40|4479.06|4478.46|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|16
1631517470000|2021-09-13 07:17:50|4478.81|4478.21|4478.69|4478.09|4478.81|4478.21|4478.69|4478.09|57
1631517480000|2021-09-13 07:18:00|4478.56|4477.96|4478.56|4477.96|4478.69|4478.09|4478.44|4477.84|49
1631517490000|2021-09-13 07:18:10|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|12
1631517500000|2021-09-13 07:18:20|4478.69|4478.09|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|18
1631517510000|2021-09-13 07:18:30|4478.69|4478.09|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|11
1631517520000|2021-09-13 07:18:40|4478.19|4477.59|4478.19|4477.59|4478.31|4477.71|4477.94|4477.34|150
1631517530000|2021-09-13 07:18:50|4478.06|4477.46|4478.19|4477.59|4478.19|4477.59|4478.06|4477.46|30
1631517540000|2021-09-13 07:19:00|4478.44|4477.84|4477.94|4477.34|4478.44|4477.84|4477.94|4477.34|10
1631517550000|2021-09-13 07:19:10|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|13
1631517560000|2021-09-13 07:19:20|4477.44|4476.84|4477.44|4476.84|4477.94|4477.34|4477.44|4476.84|94
1631517570000|2021-09-13 07:19:30|4477.31|4476.71|4477.44|4476.84|4477.44|4476.84|4477.19|4476.59|409
1631517580000|2021-09-13 07:19:40|4477.56|4476.96|4477.44|4476.84|4477.69|4477.09|4477.44|4476.84|63
1631517590000|2021-09-13 07:19:50|4477.56|4476.96|4477.69|4477.09|4477.69|4477.09|4477.56|4476.96|1
1631517600000|2021-09-13 07:20:00|4477.56|4476.96|4477.94|4477.34|4477.94|4477.34|4477.44|4476.84|28
1631517610000|2021-09-13 07:20:10|4477.69|4477.09|4477.94|4477.34|4477.94|4477.34|4477.69|4477.09|40
1631517620000|2021-09-13 07:20:20|4477.69|4477.09|4477.94|4477.34|4477.94|4477.34|4477.69|4477.09|68
1631517630000|2021-09-13 07:20:30|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|66
1631517640000|2021-09-13 07:20:40|4478.56|4477.96|4478.69|4478.09|4478.69|4478.09|4478.44|4477.84|17
1631517650000|2021-09-13 07:20:50|4478.94|4478.34|4479.19|4478.59|4479.19|4478.59|4478.94|4478.34|20
1631517660000|2021-09-13 07:21:00|4479.31|4478.71|4479.94|4479.34|4479.94|4479.34|4479.31|4478.71|44
1631517670000|2021-09-13 07:21:10|4479.69|4479.09|4479.44|4478.84|4479.94|4479.34|4479.44|4478.84|38
1631517680000|2021-09-13 07:21:20|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|2
1631517690000|2021-09-13 07:21:30|4479.31|4478.71|4479.69|4479.09|4479.69|4479.09|4479.31|4478.71|8
1631517700000|2021-09-13 07:21:40|4479.56|4478.96|4479.56|4478.96|4479.69|4479.09|4479.44|4478.84|3
1631517710000|2021-09-13 07:21:50|4479.69|4479.09|4479.56|4478.96|4479.69|4479.09|4479.44|4478.84|4
1631517720000|2021-09-13 07:22:00|4479.44|4478.84|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|7
1631517730000|2021-09-13 07:22:10|4479.19|4478.59|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|9
1631517740000|2021-09-13 07:22:20|4479.06|4478.46|4479.19|4478.59|4479.31|4478.71|4479.06|4478.46|24
1631517750000|2021-09-13 07:22:30|4479.06|4478.46|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|47
1631517760000|2021-09-13 07:22:40|4479.19|4478.59|4479.44|4478.84|4479.44|4478.84|4478.94|4478.34|10
1631517770000|2021-09-13 07:22:50|4479.31|4478.71|4479.69|4479.09|4479.69|4479.09|4479.31|4478.71|45
1631517780000|2021-09-13 07:23:00|4479.44|4478.84|4479.94|4479.34|4480.06|4479.46|4479.44|4478.84|11
1631517790000|2021-09-13 07:23:10|||||||||10
1631517800000|2021-09-13 07:23:20|4479.81|4479.21|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|38
1631517810000|2021-09-13 07:23:30|4479.44|4478.84|4479.94|4479.34|4480.19|4479.59|4479.44|4478.84|84
1631517820000|2021-09-13 07:23:40|4479.44|4478.84|4479.56|4478.96|4479.56|4478.96|4479.44|4478.84|5
1631517830000|2021-09-13 07:23:50|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|5
1631517840000|2021-09-13 07:24:00|4479.31|4478.71|4479.44|4478.84|4479.69|4479.09|4479.31|4478.71|27
1631517850000|2021-09-13 07:24:10|4479.69|4479.09|4479.56|4478.96|4479.69|4479.09|4479.44|4478.84|11
1631517860000|2021-09-13 07:24:20|4479.44|4478.84|4479.44|4478.84|4479.69|4479.09|4479.19|4478.59|26
1631517870000|2021-09-13 07:24:30|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.69|4478.09|37
1631517880000|2021-09-13 07:24:40|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4478.94|4478.34|12
1631517890000|2021-09-13 07:24:50|||||||||17
1631517900000|2021-09-13 07:25:00|4479.44|4478.84|4479.94|4479.34|4479.94|4479.34|4479.19|4478.59|87
1631517910000|2021-09-13 07:25:10|4480.06|4479.46|4479.94|4479.34|4480.06|4479.46|4479.94|4479.34|18
1631517920000|2021-09-13 07:25:20|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4479.94|4479.34|7
1631517930000|2021-09-13 07:25:30|4480.06|4479.46|4480.44|4479.84|4480.56|4479.96|4480.06|4479.46|23
1631517940000|2021-09-13 07:25:40|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|223
1631517950000|2021-09-13 07:25:50|||||||||6
1631517960000|2021-09-13 07:26:00|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|15
1631517970000|2021-09-13 07:26:10|4480.44|4479.84|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|21
1631517980000|2021-09-13 07:26:20|4480.56|4479.96|4480.69|4480.09|4480.69|4480.09|4480.56|4479.96|0
1631517990000|2021-09-13 07:26:30|4480.44|4479.84|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|188
1631518000000|2021-09-13 07:26:40|4480.56|4479.96|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|2
1631518010000|2021-09-13 07:26:50|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|100
1631518020000|2021-09-13 07:27:00|4479.94|4479.34|4480.19|4479.59|4480.19|4479.59|4479.94|4479.34|212
1631518030000|2021-09-13 07:27:10|4479.94|4479.34|4479.94|4479.34|4480.44|4479.84|4479.94|4479.34|110
1631518040000|2021-09-13 07:27:20|4479.81|4479.21|4479.44|4478.84|4479.94|4479.34|4479.44|4478.84|113
1631518050000|2021-09-13 07:27:30|4479.19|4478.59|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|210
1631518060000|2021-09-13 07:27:40|4479.19|4478.59|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|27
1631518070000|2021-09-13 07:27:50|4479.19|4478.59|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|14
1631518080000|2021-09-13 07:28:00|4479.31|4478.71|4479.69|4479.09|4479.94|4479.34|4479.19|4478.59|18
1631518090000|2021-09-13 07:28:10|4479.44|4478.84|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|2
1631518100000|2021-09-13 07:28:20|4479.56|4478.96|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|22
1631518110000|2021-09-13 07:28:30|4479.69|4479.09|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|10
1631518120000|2021-09-13 07:28:40|4479.31|4478.71|4479.56|4478.96|4479.69|4479.09|4479.31|4478.71|5
1631518130000|2021-09-13 07:28:50|4479.44|4478.84|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|16
1631518140000|2021-09-13 07:29:00|4479.69|4479.09|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|53
1631518150000|2021-09-13 07:29:10|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|17
1631518160000|2021-09-13 07:29:20|4479.19|4478.59|4479.19|4478.59|4479.31|4478.71|4479.06|4478.46|8
1631518170000|2021-09-13 07:29:30|4479.06|4478.46|4478.69|4478.09|4479.06|4478.46|4478.69|4478.09|10
1631518180000|2021-09-13 07:29:40|4478.81|4478.21|4478.94|4478.34|4479.06|4478.46|4478.81|4478.21|762
1631518190000|2021-09-13 07:29:50|4479.06|4478.46|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|15
1631518200000|2021-09-13 07:30:00|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|8
1631518210000|2021-09-13 07:30:10|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|19
1631518220000|2021-09-13 07:30:20|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4479.94|4479.34|39
1631518230000|2021-09-13 07:30:30|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|152
1631518240000|2021-09-13 07:30:40|4480.44|4479.84|4480.31|4479.71|4480.44|4479.84|4480.19|4479.59|31
1631518250000|2021-09-13 07:30:50|4480.44|4479.84|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|12
1631518260000|2021-09-13 07:31:00|4480.06|4479.46|4480.44|4479.84|4480.44|4479.84|4479.94|4479.34|82
1631518270000|2021-09-13 07:31:10|4480.56|4479.96|4480.19|4479.59|4480.56|4479.96|4479.94|4479.34|37
1631518280000|2021-09-13 07:31:20|4480.06|4479.46|4479.94|4479.34|4480.06|4479.46|4479.69|4479.09|27
1631518290000|2021-09-13 07:31:30|4479.69|4479.09|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|21
1631518300000|2021-09-13 07:31:40|4479.31|4478.71|4479.31|4478.71|4479.44|4478.84|4479.19|4478.59|41
1631518310000|2021-09-13 07:31:50|4479.44|4478.84|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|10
1631518320000|2021-09-13 07:32:00|4479.44|4478.84|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|15
1631518330000|2021-09-13 07:32:10|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.31|4478.71|4
1631518340000|2021-09-13 07:32:20|4479.19|4478.59|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|23
1631518350000|2021-09-13 07:32:30|4479.31|4478.71|4479.19|4478.59|4479.31|4478.71|4479.19|4478.59|248
1631518360000|2021-09-13 07:32:40|||||||||2
1631518370000|2021-09-13 07:32:50|||||||||128
1631518380000|2021-09-13 07:33:00|4479.44|4478.84|4479.94|4479.34|4479.94|4479.34|4479.44|4478.84|42
1631518390000|2021-09-13 07:33:10|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4479.94|4479.34|59
1631518400000|2021-09-13 07:33:20|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|59
1631518410000|2021-09-13 07:33:30|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|3
1631518420000|2021-09-13 07:33:40|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|51
1631518430000|2021-09-13 07:33:50|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|45
1631518440000|2021-09-13 07:34:00|4480.56|4479.96|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|25
1631518450000|2021-09-13 07:34:10|4480.69|4480.09|4480.56|4479.96|4480.69|4480.09|4480.44|4479.84|32
1631518460000|2021-09-13 07:34:20|4480.44|4479.84|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|6
1631518470000|2021-09-13 07:34:30|4480.56|4479.96|4480.56|4479.96|4480.69|4480.09|4480.44|4479.84|5
1631518480000|2021-09-13 07:34:40|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|2
1631518490000|2021-09-13 07:34:50|4480.56|4479.96|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|3
1631518500000|2021-09-13 07:35:00|4480.56|4479.96|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|10
1631518510000|2021-09-13 07:35:10|4480.56|4479.96|4480.44|4479.84|4480.69|4480.09|4480.19|4479.59|9
1631518520000|2021-09-13 07:35:20|||||||||45
1631518530000|2021-09-13 07:35:30|4480.19|4479.59|4480.31|4479.71|4480.31|4479.71|4480.19|4479.59|8
1631518540000|2021-09-13 07:35:40|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|362
1631518550000|2021-09-13 07:35:50|4480.31|4479.71|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|7
1631518560000|2021-09-13 07:36:00|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|3
1631518570000|2021-09-13 07:36:10|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|50
1631518580000|2021-09-13 07:36:20|4480.31|4479.71|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|3
1631518590000|2021-09-13 07:36:30|4480.31|4479.71|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|5
1631518600000|2021-09-13 07:36:40|4480.56|4479.96|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|6
1631518610000|2021-09-13 07:36:50|||||||||4
1631518620000|2021-09-13 07:37:00|4480.56|4479.96|4480.56|4479.96|4480.69|4480.09|4480.44|4479.84|7
1631518630000|2021-09-13 07:37:10|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|0
1631518640000|2021-09-13 07:37:20|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|10
1631518650000|2021-09-13 07:37:30|4480.31|4479.71|4480.56|4479.96|4480.56|4479.96|4480.19|4479.59|0
1631518660000|2021-09-13 07:37:40|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|3
1631518670000|2021-09-13 07:37:50|4480.56|4479.96|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|28
1631518680000|2021-09-13 07:38:00|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|3
1631518690000|2021-09-13 07:38:10|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|38
1631518700000|2021-09-13 07:38:20|4480.31|4479.71|4480.44|4479.84|4480.44|4479.84|4480.31|4479.71|699
1631518710000|2021-09-13 07:38:30|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|21
1631518720000|2021-09-13 07:38:40|||||||||6
1631518730000|2021-09-13 07:38:50|4480.31|4479.71|4480.44|4479.84|4480.69|4480.09|4480.19|4479.59|595
1631518740000|2021-09-13 07:39:00|4480.56|4479.96|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|36
1631518750000|2021-09-13 07:39:10|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|4480.56|4479.96|78
1631518760000|2021-09-13 07:39:20|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|143
1631518770000|2021-09-13 07:39:30|||||||||25
1631518780000|2021-09-13 07:39:40|4481.19|4480.59|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|171
1631518790000|2021-09-13 07:39:50|4481.06|4480.46|4480.94|4480.34|4481.06|4480.46|4480.69|4480.09|32
1631518800000|2021-09-13 07:40:00|||||||||5
1631518810000|2021-09-13 07:40:10|4481.19|4480.59|4481.06|4480.46|4481.19|4480.59|4480.94|4480.34|11
1631518820000|2021-09-13 07:40:20|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|0
1631518830000|2021-09-13 07:40:30|4481.31|4480.71|4481.44|4480.84|4481.44|4480.84|4481.31|4480.71|9
1631518840000|2021-09-13 07:40:40|4481.31|4480.71|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|2
1631518850000|2021-09-13 07:40:50|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|19
1631518860000|2021-09-13 07:41:00|4480.94|4480.34|4481.44|4480.84|4481.44|4480.84|4480.94|4480.34|12
1631518870000|2021-09-13 07:41:10|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|78
1631518880000|2021-09-13 07:41:20|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|77
1631518890000|2021-09-13 07:41:30|4481.69|4481.09|4481.69|4481.09|4481.94|4481.34|4481.44|4480.84|199
1631518900000|2021-09-13 07:41:40|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|37
1631518910000|2021-09-13 07:41:50|4481.31|4480.71|4480.94|4480.34|4481.31|4480.71|4480.94|4480.34|24
1631518920000|2021-09-13 07:42:00|4481.19|4480.59|4481.06|4480.46|4481.19|4480.59|4480.94|4480.34|10
1631518930000|2021-09-13 07:42:10|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|0
1631518940000|2021-09-13 07:42:20|4481.31|4480.71|4480.94|4480.34|4481.44|4480.84|4480.94|4480.34|18
1631518950000|2021-09-13 07:42:30|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4480.94|4480.34|7
1631518960000|2021-09-13 07:42:40|4481.06|4480.46|4481.19|4480.59|4481.19|4480.59|4481.06|4480.46|7
1631518970000|2021-09-13 07:42:50|||||||||4
1631518990000|2021-09-13 07:43:10|4480.94|4480.34|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|10
1631519000000|2021-09-13 07:43:20|4480.44|4479.84|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|313
1631519010000|2021-09-13 07:43:30|4480.44|4479.84|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|36
1631519020000|2021-09-13 07:43:40|||||||||3
1631519030000|2021-09-13 07:43:50|4480.31|4479.71|4480.31|4479.71|4480.44|4479.84|4480.31|4479.71|7
1631519040000|2021-09-13 07:44:00|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|1
1631519050000|2021-09-13 07:44:10|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|30
1631519060000|2021-09-13 07:44:20|4480.31|4479.71|4480.19|4479.59|4480.31|4479.71|4480.19|4479.59|20
1631519080000|2021-09-13 07:44:40|4479.94|4479.34|4479.69|4479.09|4480.06|4479.46|4479.69|4479.09|16
1631519090000|2021-09-13 07:44:50|||||||||4
1631519100000|2021-09-13 07:45:00|4479.94|4479.34|4480.44|4479.84|4480.69|4480.09|4479.94|4479.34|83
1631519110000|2021-09-13 07:45:10|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|70
1631519120000|2021-09-13 07:45:20|4480.69|4480.09|4480.44|4479.84|4480.94|4480.34|4480.44|4479.84|72
1631519130000|2021-09-13 07:45:30|4480.19|4479.59|4480.19|4479.59|4480.31|4479.71|4480.06|4479.46|17
1631519140000|2021-09-13 07:45:40|4480.31|4479.71|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|33
1631519150000|2021-09-13 07:45:50|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|18
1631519160000|2021-09-13 07:46:00|4480.69|4480.09|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|31
1631519170000|2021-09-13 07:46:10|4480.94|4480.34|4480.94|4480.34|4481.31|4480.71|4480.94|4480.34|14
1631519180000|2021-09-13 07:46:20|4481.06|4480.46|4480.94|4480.34|4481.19|4480.59|4480.94|4480.34|18
1631519190000|2021-09-13 07:46:30|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|230
1631519200000|2021-09-13 07:46:40|4480.56|4479.96|4480.31|4479.71|4480.69|4480.09|4480.19|4479.59|117
1631519210000|2021-09-13 07:46:50|4480.19|4479.59|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|101
1631519220000|2021-09-13 07:47:00|4479.69|4479.09|4479.69|4479.09|4479.81|4479.21|4479.69|4479.09|26
1631519230000|2021-09-13 07:47:10|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|26
1631519240000|2021-09-13 07:47:20|4479.44|4478.84|4479.69|4479.09|4479.81|4479.21|4479.44|4478.84|17
1631519250000|2021-09-13 07:47:30|4479.81|4479.21|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|94
1631519260000|2021-09-13 07:47:40|4479.81|4479.21|4479.94|4479.34|4480.06|4479.46|4479.81|4479.21|34
1631519270000|2021-09-13 07:47:50|4480.06|4479.46|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|4
1631519280000|2021-09-13 07:48:00|4480.19|4479.59|4480.06|4479.46|4480.19|4479.59|4480.06|4479.46|151
1631519290000|2021-09-13 07:48:10|4480.19|4479.59|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|2
1631519300000|2021-09-13 07:48:20|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|6
1631519310000|2021-09-13 07:48:30|4479.81|4479.21|4479.44|4478.84|4479.94|4479.34|4479.44|4478.84|160
1631519330000|2021-09-13 07:48:50|4479.31|4478.71|4479.31|4478.71|4479.44|4478.84|4479.31|4478.71|22
1631519340000|2021-09-13 07:49:00|4479.19|4478.59|4479.19|4478.59|4479.44|4478.84|4479.06|4478.46|33
1631519350000|2021-09-13 07:49:10|4478.94|4478.34|4479.06|4478.46|4479.06|4478.46|4478.94|4478.34|63
1631519360000|2021-09-13 07:49:20|4479.19|4478.59|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|1
1631519370000|2021-09-13 07:49:30|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|19
1631519380000|2021-09-13 07:49:40|4479.19|4478.59|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|2
1631519390000|2021-09-13 07:49:50|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.31|4478.71|13
1631519400000|2021-09-13 07:50:00|4479.69|4479.09|4479.56|4478.96|4479.69|4479.09|4479.31|4478.71|37
1631519410000|2021-09-13 07:50:10|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|10
1631519420000|2021-09-13 07:50:20|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.81|4479.21|14
1631519430000|2021-09-13 07:50:30|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.81|4479.21|57
1631519440000|2021-09-13 07:50:40|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|84
1631519450000|2021-09-13 07:50:50|4480.06|4479.46|4480.19|4479.59|4480.19|4479.59|4479.94|4479.34|65
1631519460000|2021-09-13 07:51:00|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|32
1631519470000|2021-09-13 07:51:10|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.06|4479.46|2
1631519480000|2021-09-13 07:51:20|||||||||22
1631519490000|2021-09-13 07:51:30|4480.06|4479.46|4479.94|4479.34|4480.06|4479.46|4479.94|4479.34|0
1631519500000|2021-09-13 07:51:40|||||||||4
1631519510000|2021-09-13 07:51:50|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.06|4479.46|17
1631519520000|2021-09-13 07:52:00|4480.06|4479.46|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|15
1631519530000|2021-09-13 07:52:10|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|23
1631519540000|2021-09-13 07:52:20|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|3
1631519550000|2021-09-13 07:52:30|||||||||4
1631519560000|2021-09-13 07:52:40|4480.19|4479.59|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|516
1631519570000|2021-09-13 07:52:50|4480.31|4479.71|4480.31|4479.71|4480.31|4479.71|4480.31|4479.71|3
1631519580000|2021-09-13 07:53:00|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.06|4479.46|4
1631519590000|2021-09-13 07:53:10|4480.31|4479.71|4479.94|4479.34|4480.31|4479.71|4479.69|4479.09|118
1631519600000|2021-09-13 07:53:20|4479.69|4479.09|4479.94|4479.34|4480.19|4479.59|4479.69|4479.09|197
1631519610000|2021-09-13 07:53:30|4480.06|4479.46|4479.69|4479.09|4480.06|4479.46|4479.69|4479.09|7
1631519620000|2021-09-13 07:53:40|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|7
1631519630000|2021-09-13 07:53:50|4479.19|4478.59|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|7
1631519640000|2021-09-13 07:54:00|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|80
1631519650000|2021-09-13 07:54:10|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|17
1631519660000|2021-09-13 07:54:20|4479.31|4478.71|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|19
1631519680000|2021-09-13 07:54:40|||||||||1
1631519690000|2021-09-13 07:54:50|4479.31|4478.71|4479.19|4478.59|4479.31|4478.71|4479.19|4478.59|12
1631519700000|2021-09-13 07:55:00|4479.31|4478.71|4479.31|4478.71|4479.44|4478.84|4479.19|4478.59|16
1631519710000|2021-09-13 07:55:10|4479.19|4478.59|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|1
1631519720000|2021-09-13 07:55:20|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|4479.31|4478.71|5
1631519730000|2021-09-13 07:55:30|||||||||1
1631519740000|2021-09-13 07:55:40|4479.56|4478.96|4479.44|4478.84|4479.56|4478.96|4479.44|4478.84|12
1631519750000|2021-09-13 07:55:50|4479.56|4478.96|4479.69|4479.09|4479.69|4479.09|4479.56|4478.96|7
1631519760000|2021-09-13 07:56:00|4479.56|4478.96|4479.44|4478.84|4479.56|4478.96|4479.44|4478.84|2
1631519770000|2021-09-13 07:56:10|4479.56|4478.96|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|1
1631519780000|2021-09-13 07:56:20|4479.56|4478.96|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|1
1631519790000|2021-09-13 07:56:30|4479.56|4478.96|4479.44|4478.84|4479.56|4478.96|4479.44|4478.84|3
1631519800000|2021-09-13 07:56:40|4479.56|4478.96|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|13
1631519810000|2021-09-13 07:56:50|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|29
1631519820000|2021-09-13 07:57:00|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4478.94|4478.34|124
1631519830000|2021-09-13 07:57:10|4478.94|4478.34|4478.94|4478.34|4479.44|4478.84|4478.94|4478.34|11
1631519840000|2021-09-13 07:57:20|4479.06|4478.46|4479.19|4478.59|4479.19|4478.59|4478.94|4478.34|2
1631519850000|2021-09-13 07:57:30|||||||||1
1631519860000|2021-09-13 07:57:40|4479.06|4478.46|4479.06|4478.46|4479.19|4478.59|4478.94|4478.34|1
1631519870000|2021-09-13 07:57:50|4478.94|4478.34|4479.06|4478.46|4479.19|4478.59|4478.94|4478.34|5
1631519880000|2021-09-13 07:58:00|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|47
1631519890000|2021-09-13 07:58:10|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|11
1631519900000|2021-09-13 07:58:20|4478.56|4477.96|4478.56|4477.96|4478.69|4478.09|4478.44|4477.84|375
1631519910000|2021-09-13 07:58:30|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|21
1631519920000|2021-09-13 07:58:40|4478.31|4477.71|4478.44|4477.84|4478.44|4477.84|4478.19|4477.59|7
1631519930000|2021-09-13 07:58:50|4478.19|4477.59|4478.31|4477.71|4478.31|4477.71|4478.19|4477.59|4
1631519940000|2021-09-13 07:59:00|4478.19|4477.59|4477.94|4477.34|4478.44|4477.84|4477.94|4477.34|949
1631519950000|2021-09-13 07:59:10|4477.69|4477.09|4477.94|4477.34|4477.94|4477.34|4477.69|4477.09|190
1631519960000|2021-09-13 07:59:20|4478.06|4477.46|4477.94|4477.34|4478.06|4477.46|4477.94|4477.34|6
1631519970000|2021-09-13 07:59:30|4477.81|4477.21|4477.94|4477.34|4477.94|4477.34|4477.69|4477.09|27
1631519990000|2021-09-13 07:59:50|||||||||3
1631520000000|2021-09-13 08:00:00|4478.19|4477.59|4478.19|4477.59|4478.31|4477.71|4477.94|4477.34|23
1631520010000|2021-09-13 08:00:10|4478.31|4477.71|4478.69|4478.09|4478.94|4478.34|4478.31|4477.71|53
1631520020000|2021-09-13 08:00:20|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|24
1631520030000|2021-09-13 08:00:30|4478.56|4477.96|4478.69|4478.09|4478.69|4478.09|4478.56|4477.96|17
1631520040000|2021-09-13 08:00:40|4478.81|4478.21|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|71
1631520050000|2021-09-13 08:00:50|4478.69|4478.09|4478.56|4477.96|4478.69|4478.09|4478.44|4477.84|30
1631520060000|2021-09-13 08:01:00|4478.69|4478.09|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|63
1631520070000|2021-09-13 08:01:10|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|4478.44|4477.84|13
1631520080000|2021-09-13 08:01:20|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|9
1631520090000|2021-09-13 08:01:30|4478.81|4478.21|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|27
1631520100000|2021-09-13 08:01:40|4478.69|4478.09|4478.81|4478.21|4478.81|4478.21|4478.69|4478.09|20
1631520110000|2021-09-13 08:01:50|4478.69|4478.09|4478.81|4478.21|4478.94|4478.34|4478.69|4478.09|17
1631520120000|2021-09-13 08:02:00|4478.69|4478.09|4479.19|4478.59|4479.19|4478.59|4478.69|4478.09|36
1631520130000|2021-09-13 08:02:10|4479.56|4478.96|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|24
1631520140000|2021-09-13 08:02:20|||||||||7
1631520150000|2021-09-13 08:02:30|||||||||12
1631520160000|2021-09-13 08:02:40|4479.94|4479.34|4480.19|4479.59|4480.19|4479.59|4479.94|4479.34|81
1631520170000|2021-09-13 08:02:50|4480.44|4479.84|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|61
1631520180000|2021-09-13 08:03:00|||||||||21
1631520190000|2021-09-13 08:03:10|4479.94|4479.34|4479.69|4479.09|4480.19|4479.59|4479.69|4479.09|957
1631520200000|2021-09-13 08:03:20|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|70
1631520210000|2021-09-13 08:03:30|4479.94|4479.34|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|416
1631520220000|2021-09-13 08:03:40|4479.94|4479.34|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|7
1631520230000|2021-09-13 08:03:50|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|68
1631520240000|2021-09-13 08:04:00|4480.19|4479.59|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|14
1631520250000|2021-09-13 08:04:10|4480.06|4479.46|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|7
1631520260000|2021-09-13 08:04:20|4480.19|4479.59|4479.19|4478.59|4480.19|4479.59|4479.19|4478.59|166
1631520270000|2021-09-13 08:04:30|4478.94|4478.34|4479.19|4478.59|4479.19|4478.59|4478.94|4478.34|23
1631520280000|2021-09-13 08:04:40|4478.94|4478.34|4479.06|4478.46|4479.19|4478.59|4478.94|4478.34|6
1631520290000|2021-09-13 08:04:50|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4479.06|4478.46|6
1631520300000|2021-09-13 08:05:00|4479.44|4478.84|4480.06|4479.46|4480.06|4479.46|4479.44|4478.84|24
1631520310000|2021-09-13 08:05:10|4479.94|4479.34|4479.94|4479.34|4480.06|4479.46|4479.81|4479.21|8
1631520320000|2021-09-13 08:05:20|4479.81|4479.21|4479.94|4479.34|4480.06|4479.46|4479.69|4479.09|149
1631520330000|2021-09-13 08:05:30|4480.19|4479.59|4480.94|4480.34|4480.94|4480.34|4480.19|4479.59|96
1631520340000|2021-09-13 08:05:40|4481.19|4480.59|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|67
1631520350000|2021-09-13 08:05:50|4481.31|4480.71|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|54
1631520360000|2021-09-13 08:06:00|4481.19|4480.59|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|18
1631520370000|2021-09-13 08:06:10|4481.06|4480.46|4481.69|4481.09|4481.81|4481.21|4481.06|4480.46|134
1631520380000|2021-09-13 08:06:20|4481.81|4481.21|4481.81|4481.21|4481.94|4481.34|4481.56|4480.96|31
1631520390000|2021-09-13 08:06:30|4481.69|4481.09|4481.44|4480.84|4481.94|4481.34|4481.44|4480.84|11
1631520400000|2021-09-13 08:06:40|4481.56|4480.96|4481.69|4481.09|4481.81|4481.21|4481.56|4480.96|101
1631520410000|2021-09-13 08:06:50|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|10
1631520420000|2021-09-13 08:07:00|4481.19|4480.59|4481.69|4481.09|4481.69|4481.09|4481.19|4480.59|107
1631520430000|2021-09-13 08:07:10|4481.44|4480.84|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|16
1631520440000|2021-09-13 08:07:20|4481.31|4480.71|4481.06|4480.46|4481.31|4480.71|4481.06|4480.46|12
1631520450000|2021-09-13 08:07:30|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4481.06|4480.46|21
1631520460000|2021-09-13 08:07:40|4481.06|4480.46|4480.69|4480.09|4481.06|4480.46|4480.44|4479.84|36
1631520470000|2021-09-13 08:07:50|4480.56|4479.96|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|5
1631520480000|2021-09-13 08:08:00|4480.56|4479.96|4480.69|4480.09|4480.94|4480.34|4480.56|4479.96|10
1631520490000|2021-09-13 08:08:10|4480.81|4480.21|4480.44|4479.84|4480.81|4480.21|4480.44|4479.84|11
1631520500000|2021-09-13 08:08:20|4480.56|4479.96|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|6
1631520510000|2021-09-13 08:08:30|||||||||2
1631520520000|2021-09-13 08:08:40|||||||||2
1631520530000|2021-09-13 08:08:50|4480.19|4479.59|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|19
1631520540000|2021-09-13 08:09:00|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4479.94|4479.34|6
1631520550000|2021-09-13 08:09:10|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|52
1631520560000|2021-09-13 08:09:20|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|20
1631520570000|2021-09-13 08:09:30|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|26
1631520580000|2021-09-13 08:09:40|||||||||1
1631520590000|2021-09-13 08:09:50|4480.31|4479.71|4480.44|4479.84|4480.69|4480.09|4480.19|4479.59|33
1631520600000|2021-09-13 08:10:00|||||||||1
1631520610000|2021-09-13 08:10:10|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|4
1631520620000|2021-09-13 08:10:20|4480.81|4480.21|4481.69|4481.09|4481.69|4481.09|4480.81|4480.21|47
1631520630000|2021-09-13 08:10:30|4481.44|4480.84|4481.94|4481.34|4481.94|4481.34|4481.44|4480.84|20
1631520640000|2021-09-13 08:10:40|4481.81|4481.21|4481.44|4480.84|4481.81|4481.21|4481.44|4480.84|31
1631520650000|2021-09-13 08:10:50|||||||||2
1631520660000|2021-09-13 08:11:00|4481.69|4481.09|4481.56|4480.96|4481.69|4481.09|4481.44|4480.84|58
1631520670000|2021-09-13 08:11:10|4481.69|4481.09|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|3
1631520680000|2021-09-13 08:11:20|4481.69|4481.09|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|39
1631520690000|2021-09-13 08:11:30|4481.31|4480.71|4481.31|4480.71|4481.31|4480.71|4481.19|4480.59|8
1631520700000|2021-09-13 08:11:40|4481.19|4480.59|4481.19|4480.59|4481.31|4480.71|4481.19|4480.59|6
1631520710000|2021-09-13 08:11:50|4481.06|4480.46|4480.94|4480.34|4481.19|4480.59|4480.94|4480.34|7
1631520720000|2021-09-13 08:12:00|4480.81|4480.21|4480.69|4480.09|4480.81|4480.21|4480.69|4480.09|19
1631520730000|2021-09-13 08:12:10|||||||||6
1631520740000|2021-09-13 08:12:20|4480.81|4480.21|4480.94|4480.34|4480.94|4480.34|4480.81|4480.21|16
1631520750000|2021-09-13 08:12:30|4481.19|4480.59|4480.94|4480.34|4481.19|4480.59|4480.94|4480.34|85
1631520760000|2021-09-13 08:12:40|4480.81|4480.21|4480.69|4480.09|4480.81|4480.21|4480.69|4480.09|9
1631520770000|2021-09-13 08:12:50|4480.94|4480.34|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|8
1631520780000|2021-09-13 08:13:00|4480.81|4480.21|4480.69|4480.09|4480.81|4480.21|4480.69|4480.09|34
1631520790000|2021-09-13 08:13:10|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|9
1631520800000|2021-09-13 08:13:20|4480.69|4480.09|4480.69|4480.09|4480.94|4480.34|4480.44|4479.84|56
1631520810000|2021-09-13 08:13:30|4480.44|4479.84|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|39
1631520820000|2021-09-13 08:13:40|4480.56|4479.96|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|15
1631520830000|2021-09-13 08:13:50|||||||||13
1631520840000|2021-09-13 08:14:00|4480.94|4480.34|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|71
1631520850000|2021-09-13 08:14:10|4480.81|4480.21|4480.81|4480.21|4480.94|4480.34|4480.69|4480.09|24
1631520860000|2021-09-13 08:14:20|4480.94|4480.34|4480.56|4479.96|4480.94|4480.34|4480.56|4479.96|13
1631520870000|2021-09-13 08:14:30|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|2
1631520880000|2021-09-13 08:14:40|4480.31|4479.71|4480.44|4479.84|4480.69|4480.09|4480.31|4479.71|15
1631520890000|2021-09-13 08:14:50|4480.69|4480.09|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|46
1631520900000|2021-09-13 08:15:00|4480.81|4480.21|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|35
1631520910000|2021-09-13 08:15:10|4480.81|4480.21|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|4
1631520920000|2021-09-13 08:15:20|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|16
1631520930000|2021-09-13 08:15:30|4481.06|4480.46|4481.44|4480.84|4481.44|4480.84|4481.06|4480.46|34
1631520940000|2021-09-13 08:15:40|4481.31|4480.71|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|45
1631520950000|2021-09-13 08:15:50|4481.31|4480.71|4481.44|4480.84|4481.44|4480.84|4481.31|4480.71|70
1631520960000|2021-09-13 08:16:00|4481.31|4480.71|4481.44|4480.84|4481.44|4480.84|4481.31|4480.71|9
1631520970000|2021-09-13 08:16:10|4481.69|4481.09|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|49
1631520980000|2021-09-13 08:16:20|4481.69|4481.09|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|10
1631520990000|2021-09-13 08:16:30|4481.81|4481.21|4481.69|4481.09|4481.94|4481.34|4481.69|4481.09|15
1631521000000|2021-09-13 08:16:40|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|49
1631521010000|2021-09-13 08:16:50|4481.69|4481.09|4481.81|4481.21|4481.94|4481.34|4481.69|4481.09|16
1631521020000|2021-09-13 08:17:00|4481.69|4481.09|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|10
1631521030000|2021-09-13 08:17:10|4481.81|4481.21|4481.94|4481.34|4481.94|4481.34|4481.81|4481.21|12
1631521040000|2021-09-13 08:17:20|||||||||14
1631521050000|2021-09-13 08:17:30|4481.69|4481.09|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|6
1631521060000|2021-09-13 08:17:40|4481.56|4480.96|4481.56|4480.96|4481.56|4480.96|4481.56|4480.96|3
1631521070000|2021-09-13 08:17:50|4481.44|4480.84|4481.94|4481.34|4481.94|4481.34|4481.44|4480.84|714
1631521080000|2021-09-13 08:18:00|4481.69|4481.09|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|26
1631521090000|2021-09-13 08:18:10|4481.81|4481.21|4481.81|4481.21|4481.94|4481.34|4481.69|4481.09|18
1631521100000|2021-09-13 08:18:20|4481.94|4481.34|4482.19|4481.59|4482.19|4481.59|4481.69|4481.09|54
1631521110000|2021-09-13 08:18:30|4481.94|4481.34|4482.06|4481.46|4482.19|4481.59|4481.94|4481.34|35
1631521120000|2021-09-13 08:18:40|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|21
1631521130000|2021-09-13 08:18:50|4482.06|4481.46|4482.19|4481.59|4482.19|4481.59|4481.94|4481.34|46
1631521140000|2021-09-13 08:19:00|||||||||5
1631521150000|2021-09-13 08:19:10|4482.06|4481.46|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|10
1631521160000|2021-09-13 08:19:20|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4
1631521170000|2021-09-13 08:19:30|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|6
1631521180000|2021-09-13 08:19:40|||||||||1
1631521190000|2021-09-13 08:19:50|||||||||3
1631521200000|2021-09-13 08:20:00|4481.81|4481.21|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|35
1631521210000|2021-09-13 08:20:10|4481.81|4481.21|4481.94|4481.34|4481.94|4481.34|4481.81|4481.21|0
1631521220000|2021-09-13 08:20:20|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|3
1631521230000|2021-09-13 08:20:30|||||||||5
1631521240000|2021-09-13 08:20:40|||||||||9
1631521250000|2021-09-13 08:20:50|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|4481.81|4481.21|538
1631521260000|2021-09-13 08:21:00|4481.81|4481.21|4481.69|4481.09|4481.94|4481.34|4481.69|4481.09|0
1631521270000|2021-09-13 08:21:10|4481.81|4481.21|4481.69|4481.09|4481.94|4481.34|4481.69|4481.09|4
1631521280000|2021-09-13 08:21:20|||||||||10
1631521300000|2021-09-13 08:21:40|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|5
1631521310000|2021-09-13 08:21:50|4481.69|4481.09|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|24
1631521320000|2021-09-13 08:22:00|||||||||3
1631521330000|2021-09-13 08:22:10|4481.31|4480.71|4481.19|4480.59|4481.31|4480.71|4481.19|4480.59|53
1631521340000|2021-09-13 08:22:20|4481.31|4480.71|4481.19|4480.59|4481.31|4480.71|4481.19|4480.59|4
1631521350000|2021-09-13 08:22:30|4481.31|4480.71|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|12
1631521360000|2021-09-13 08:22:40|4481.44|4480.84|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|7
1631521370000|2021-09-13 08:22:50|4481.31|4480.71|4481.44|4480.84|4481.44|4480.84|4481.31|4480.71|6
1631521380000|2021-09-13 08:23:00|||||||||11
1631521390000|2021-09-13 08:23:10|4481.19|4480.59|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|6
1631521400000|2021-09-13 08:23:20|||||||||1
1631521410000|2021-09-13 08:23:30|4481.69|4481.09|4481.94|4481.34|4482.19|4481.59|4481.69|4481.09|114
1631521420000|2021-09-13 08:23:40|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|123
1631521430000|2021-09-13 08:23:50|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|54
1631521440000|2021-09-13 08:24:00|4481.81|4481.21|4481.69|4481.09|4481.81|4481.21|4481.69|4481.09|6
1631521450000|2021-09-13 08:24:10|||||||||2
1631521460000|2021-09-13 08:24:20|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|7
1631521470000|2021-09-13 08:24:30|4481.69|4481.09|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|817
1631521480000|2021-09-13 08:24:40|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|215
1631521490000|2021-09-13 08:24:50|4481.06|4480.46|4480.94|4480.34|4481.06|4480.46|4480.94|4480.34|14
1631521500000|2021-09-13 08:25:00|||||||||1
1631521510000|2021-09-13 08:25:10|4480.81|4480.21|4480.94|4480.34|4480.94|4480.34|4480.69|4480.09|38
1631521520000|2021-09-13 08:25:20|||||||||11
1631521530000|2021-09-13 08:25:30|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|26
1631521540000|2021-09-13 08:25:40|4481.44|4480.84|4480.94|4480.34|4481.44|4480.84|4480.94|4480.34|93
1631521560000|2021-09-13 08:26:00|||||||||7
1631521580000|2021-09-13 08:26:20|4480.81|4480.21|4480.94|4480.34|4480.94|4480.34|4480.81|4480.21|11
1631521600000|2021-09-13 08:26:40|4481.06|4480.46|4481.06|4480.46|4481.19|4480.59|4480.94|4480.34|18
1631521610000|2021-09-13 08:26:50|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4480.94|4480.34|16
1631521620000|2021-09-13 08:27:00|||||||||1
1631521630000|2021-09-13 08:27:10|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|12
1631521640000|2021-09-13 08:27:20|4481.19|4480.59|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|3
1631521650000|2021-09-13 08:27:30|4481.44|4480.84|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|14
1631521660000|2021-09-13 08:27:40|4481.31|4480.71|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|49
1631521670000|2021-09-13 08:27:50|||||||||2
1631521690000|2021-09-13 08:28:10|||||||||1
1631521700000|2021-09-13 08:28:20|||||||||1
1631521720000|2021-09-13 08:28:40|4481.69|4481.09|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|27
1631521730000|2021-09-13 08:28:50|||||||||3
1631521750000|2021-09-13 08:29:10|4481.56|4480.96|4481.69|4481.09|4481.69|4481.09|4481.56|4480.96|5
1631521760000|2021-09-13 08:29:20|4481.56|4480.96|4481.69|4481.09|4481.69|4481.09|4481.56|4480.96|4
1631521770000|2021-09-13 08:29:30|||||||||14
1631521780000|2021-09-13 08:29:40|||||||||1
1631521790000|2021-09-13 08:29:50|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|21
1631521800000|2021-09-13 08:30:00|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4
1631521810000|2021-09-13 08:30:10|4481.94|4481.34|4481.69|4481.09|4481.94|4481.34|4481.69|4481.09|7
1631521820000|2021-09-13 08:30:20|4481.94|4481.34|4481.69|4481.09|4481.94|4481.34|4481.69|4481.09|15
1631521830000|2021-09-13 08:30:30|4481.44|4480.84|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|21
1631521840000|2021-09-13 08:30:40|||||||||352
1631521850000|2021-09-13 08:30:50|4481.56|4480.96|4481.44|4480.84|4481.56|4480.96|4481.44|4480.84|8
1631521860000|2021-09-13 08:31:00|||||||||1
1631521880000|2021-09-13 08:31:20|||||||||3
1631521890000|2021-09-13 08:31:30|4481.19|4480.59|4480.94|4480.34|4481.31|4480.71|4480.94|4480.34|17
1631521900000|2021-09-13 08:31:40|4481.06|4480.46|4481.19|4480.59|4481.19|4480.59|4480.94|4480.34|2
1631521910000|2021-09-13 08:31:50|4481.06|4480.46|4481.19|4480.59|4481.19|4480.59|4481.06|4480.46|22
1631521920000|2021-09-13 08:32:00|4481.06|4480.46|4480.94|4480.34|4481.19|4480.59|4480.94|4480.34|5
1631521930000|2021-09-13 08:32:10|4481.06|4480.46|4480.94|4480.34|4481.06|4480.46|4480.94|4480.34|3
1631521940000|2021-09-13 08:32:20|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4480.94|4480.34|23
1631521950000|2021-09-13 08:32:30|4480.94|4480.34|4480.94|4480.34|4481.06|4480.46|4480.94|4480.34|3
1631521960000|2021-09-13 08:32:40|4480.81|4480.21|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|10
1631521970000|2021-09-13 08:32:50|||||||||2
1631521980000|2021-09-13 08:33:00|4480.94|4480.34|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|46
1631521990000|2021-09-13 08:33:10|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4480.69|4480.09|8
1631522000000|2021-09-13 08:33:20|4481.19|4480.59|4480.94|4480.34|4481.19|4480.59|4480.94|4480.34|7
1631522010000|2021-09-13 08:33:30|4481.06|4480.46|4480.69|4480.09|4481.19|4480.59|4480.69|4480.09|4
1631522020000|2021-09-13 08:33:40|||||||||1
1631522030000|2021-09-13 08:33:50|||||||||1
1631522040000|2021-09-13 08:34:00|||||||||1
1631522050000|2021-09-13 08:34:10|4480.44|4479.84|4480.19|4479.59|4480.44|4479.84|4479.94|4479.34|26
1631522060000|2021-09-13 08:34:20|4480.06|4479.46|4480.19|4479.59|4480.19|4479.59|4480.06|4479.46|7
1631522080000|2021-09-13 08:34:40|4480.06|4479.46|4479.94|4479.34|4480.06|4479.46|4479.94|4479.34|29
1631522090000|2021-09-13 08:34:50|||||||||1
1631522100000|2021-09-13 08:35:00|4480.06|4479.46|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|21
1631522110000|2021-09-13 08:35:10|4479.69|4479.09|4478.94|4478.34|4479.69|4479.09|4478.94|4478.34|139
1631522120000|2021-09-13 08:35:20|4479.06|4478.46|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|31
1631522130000|2021-09-13 08:35:30|4478.69|4478.09|4478.69|4478.09|4478.81|4478.21|4478.69|4478.09|29
1631522140000|2021-09-13 08:35:40|4478.81|4478.21|4478.81|4478.21|4478.94|4478.34|4478.69|4478.09|17
1631522150000|2021-09-13 08:35:50|4478.69|4478.09|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|21
1631522160000|2021-09-13 08:36:00|4479.19|4478.59|4479.19|4478.59|4479.44|4478.84|4479.06|4478.46|22
1631522170000|2021-09-13 08:36:10|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|9
1631522180000|2021-09-13 08:36:20|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|6
1631522190000|2021-09-13 08:36:30|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|39
1631522200000|2021-09-13 08:36:40|4478.69|4478.09|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|7
1631522210000|2021-09-13 08:36:50|4478.69|4478.09|4478.81|4478.21|4478.94|4478.34|4478.69|4478.09|1025
1631522220000|2021-09-13 08:37:00|4478.94|4478.34|4479.06|4478.46|4479.06|4478.46|4478.69|4478.09|161
1631522230000|2021-09-13 08:37:10|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|16
1631522240000|2021-09-13 08:37:20|4479.19|4478.59|4479.06|4478.46|4479.19|4478.59|4478.94|4478.34|20
1631522250000|2021-09-13 08:37:30|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|2
1631522260000|2021-09-13 08:37:40|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|19
1631522270000|2021-09-13 08:37:50|4478.69|4478.09|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|7
1631522280000|2021-09-13 08:38:00|4479.19|4478.59|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|13
1631522290000|2021-09-13 08:38:10|4479.69|4479.09|4479.56|4478.96|4479.69|4479.09|4479.44|4478.84|12
1631522300000|2021-09-13 08:38:20|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|6
1631522310000|2021-09-13 08:38:30|4479.56|4478.96|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|7
1631522320000|2021-09-13 08:38:40|||||||||3
1631522330000|2021-09-13 08:38:50|4479.56|4478.96|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|17
1631522340000|2021-09-13 08:39:00|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|220
1631522350000|2021-09-13 08:39:10|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4
1631522360000|2021-09-13 08:39:20|4478.94|4478.34|4479.06|4478.46|4479.19|4478.59|4478.94|4478.34|8
1631522370000|2021-09-13 08:39:30|4478.94|4478.34|4479.19|4478.59|4479.19|4478.59|4478.94|4478.34|0
1631522380000|2021-09-13 08:39:40|4478.94|4478.34|4478.69|4478.09|4479.19|4478.59|4478.69|4478.09|24
1631522390000|2021-09-13 08:39:50|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|9
1631522400000|2021-09-13 08:40:00|4479.19|4478.59|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|5
1631522410000|2021-09-13 08:40:10|||||||||6
1631522420000|2021-09-13 08:40:20|4479.31|4478.71|4479.31|4478.71|4479.44|4478.84|4479.19|4478.59|11
1631522430000|2021-09-13 08:40:30|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|4
1631522440000|2021-09-13 08:40:40|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|251
1631522450000|2021-09-13 08:40:50|4479.81|4479.21|4479.44|4478.84|4479.81|4479.21|4479.44|4478.84|7
1631522460000|2021-09-13 08:41:00|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|3
1631522470000|2021-09-13 08:41:10|4479.56|4478.96|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|16
1631522480000|2021-09-13 08:41:20|4479.56|4478.96|4479.44|4478.84|4479.56|4478.96|4479.44|4478.84|26
1631522490000|2021-09-13 08:41:30|4479.19|4478.59|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|19
1631522500000|2021-09-13 08:41:40|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.31|4478.71|3
1631522510000|2021-09-13 08:41:50|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|1
1631522520000|2021-09-13 08:42:00|||||||||2
1631522530000|2021-09-13 08:42:10|||||||||1
1631522540000|2021-09-13 08:42:20|||||||||1
1631522550000|2021-09-13 08:42:30|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.31|4478.71|2
1631522560000|2021-09-13 08:42:40|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|12
1631522570000|2021-09-13 08:42:50|4479.19|4478.59|4479.19|4478.59|4479.31|4478.71|4479.19|4478.59|0
1631522580000|2021-09-13 08:43:00|4478.94|4478.34|4478.94|4478.34|4479.06|4478.46|4478.94|4478.34|23
1631522590000|2021-09-13 08:43:10|4479.19|4478.59|4479.06|4478.46|4479.19|4478.59|4479.06|4478.46|13
1631522600000|2021-09-13 08:43:20|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|43
1631522610000|2021-09-13 08:43:30|||||||||19
1631522620000|2021-09-13 08:43:40|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|11
1631522630000|2021-09-13 08:43:50|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|5
1631522650000|2021-09-13 08:44:10|4479.44|4478.84|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|35
1631522660000|2021-09-13 08:44:20|4479.31|4478.71|4479.19|4478.59|4479.31|4478.71|4479.19|4478.59|3
1631522680000|2021-09-13 08:44:40|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|6
1631522690000|2021-09-13 08:44:50|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4479.06|4478.46|13
1631522700000|2021-09-13 08:45:00|4479.06|4478.46|4479.19|4478.59|4479.19|4478.59|4478.94|4478.34|8
1631522710000|2021-09-13 08:45:10|4479.44|4478.84|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|5
1631522720000|2021-09-13 08:45:20|4479.31|4478.71|4479.31|4478.71|4479.44|4478.84|4479.19|4478.59|3
1631522730000|2021-09-13 08:45:30|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|0
1631522740000|2021-09-13 08:45:40|||||||||10
1631522750000|2021-09-13 08:45:50|4479.44|4478.84|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|24
1631522760000|2021-09-13 08:46:00|4479.44|4478.84|4478.44|4477.84|4479.44|4478.84|4478.19|4477.59|258
1631522770000|2021-09-13 08:46:10|4477.69|4477.09|4478.06|4477.46|4478.19|4477.59|4477.69|4477.09|129
1631522780000|2021-09-13 08:46:20|4478.19|4477.59|4478.31|4477.71|4478.44|4477.84|4478.06|4477.46|20
1631522790000|2021-09-13 08:46:30|4478.19|4477.59|4477.94|4477.34|4478.31|4477.71|4477.81|4477.21|9
1631522800000|2021-09-13 08:46:40|4478.06|4477.46|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|90
1631522810000|2021-09-13 08:46:50|4477.44|4476.84|4477.69|4477.09|4477.94|4477.34|4477.44|4476.84|67
1631522820000|2021-09-13 08:47:00|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|13
1631522830000|2021-09-13 08:47:10|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4478.06|4477.46|18
1631522840000|2021-09-13 08:47:20|||||||||54
1631522850000|2021-09-13 08:47:30|||||||||103
1631522860000|2021-09-13 08:47:40|4478.06|4477.46|4478.19|4477.59|4478.19|4477.59|4478.06|4477.46|11
1631522870000|2021-09-13 08:47:50|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|11
1631522880000|2021-09-13 08:48:00|4478.19|4477.59|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|28
1631522890000|2021-09-13 08:48:10|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|648
1631522900000|2021-09-13 08:48:20|4478.06|4477.46|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|7
1631522910000|2021-09-13 08:48:30|4477.69|4477.09|4477.44|4476.84|4477.69|4477.09|4477.44|4476.84|118
1631522920000|2021-09-13 08:48:40|4477.69|4477.09|4477.69|4477.09|4477.81|4477.21|4477.69|4477.09|6
1631522930000|2021-09-13 08:48:50|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|4477.69|4477.09|8
1631522940000|2021-09-13 08:49:00|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|5
1631522950000|2021-09-13 08:49:10|4477.56|4476.96|4477.69|4477.09|4477.69|4477.09|4477.56|4476.96|105
1631522960000|2021-09-13 08:49:20|4477.94|4477.34|4478.19|4477.59|4478.19|4477.59|4477.94|4477.34|18
1631522970000|2021-09-13 08:49:30|4478.06|4477.46|4478.19|4477.59|4478.19|4477.59|4478.06|4477.46|3
1631522980000|2021-09-13 08:49:40|4478.31|4477.71|4478.44|4477.84|4478.69|4478.09|4478.31|4477.71|7
1631522990000|2021-09-13 08:49:50|4478.56|4477.96|4478.44|4477.84|4478.56|4477.96|4478.44|4477.84|15
1631523000000|2021-09-13 08:50:00|4478.19|4477.59|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|5
1631523010000|2021-09-13 08:50:10|||||||||1
1631523020000|2021-09-13 08:50:20|4478.19|4477.59|4478.44|4477.84|4478.44|4477.84|4478.19|4477.59|16
1631523030000|2021-09-13 08:50:30|4478.31|4477.71|4478.44|4477.84|4478.44|4477.84|4478.31|4477.71|740
1631523040000|2021-09-13 08:50:40|||||||||10
1631523050000|2021-09-13 08:50:50|4478.31|4477.71|4478.31|4477.71|4478.31|4477.71|4478.19|4477.59|9
1631523060000|2021-09-13 08:51:00|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|0
1631523070000|2021-09-13 08:51:10|4478.19|4477.59|4478.44|4477.84|4478.44|4477.84|4478.19|4477.59|8
1631523080000|2021-09-13 08:51:20|||||||||4
1631523100000|2021-09-13 08:51:40|||||||||6
1631523110000|2021-09-13 08:51:50|4478.19|4477.59|4478.44|4477.84|4478.44|4477.84|4478.19|4477.59|55
1631523120000|2021-09-13 08:52:00|||||||||139
1631523130000|2021-09-13 08:52:10|4478.69|4478.09|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|9
1631523140000|2021-09-13 08:52:20|4478.56|4477.96|4478.19|4477.59|4478.56|4477.96|4478.19|4477.59|5
1631523150000|2021-09-13 08:52:30|4478.31|4477.71|4478.31|4477.71|4478.44|4477.84|4478.31|4477.71|12
1631523160000|2021-09-13 08:52:40|4478.19|4477.59|4478.19|4477.59|4478.31|4477.71|4478.19|4477.59|126
1631523170000|2021-09-13 08:52:50|4478.31|4477.71|4478.44|4477.84|4478.44|4477.84|4478.19|4477.59|56
1631523180000|2021-09-13 08:53:00|||||||||8
1631523190000|2021-09-13 08:53:10|||||||||1
1631523200000|2021-09-13 08:53:20|||||||||1
1631523210000|2021-09-13 08:53:30|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|3
1631523220000|2021-09-13 08:53:40|||||||||1
1631523230000|2021-09-13 08:53:50|4478.44|4477.84|4478.06|4477.46|4478.44|4477.84|4477.94|4477.34|59
1631523240000|2021-09-13 08:54:00|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|2
1631523250000|2021-09-13 08:54:10|4478.06|4477.46|4478.19|4477.59|4478.19|4477.59|4478.06|4477.46|13
1631523260000|2021-09-13 08:54:20|||||||||232
1631523270000|2021-09-13 08:54:30|||||||||4
1631523280000|2021-09-13 08:54:40|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.31|4477.71|10
1631523290000|2021-09-13 08:54:50|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4
1631523300000|2021-09-13 08:55:00|4478.31|4477.71|4478.31|4477.71|4478.44|4477.84|4478.19|4477.59|193
1631523310000|2021-09-13 08:55:10|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|3
1631523320000|2021-09-13 08:55:20|4478.31|4477.71|4478.44|4477.84|4478.44|4477.84|4478.19|4477.59|3
1631523330000|2021-09-13 08:55:30|4478.31|4477.71|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|29
1631523340000|2021-09-13 08:55:40|4478.31|4477.71|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|15
1631523350000|2021-09-13 08:55:50|||||||||3
1631523360000|2021-09-13 08:56:00|4477.94|4477.34|4478.19|4477.59|4478.19|4477.59|4477.94|4477.34|6
1631523370000|2021-09-13 08:56:10|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|40
1631523380000|2021-09-13 08:56:20|4478.06|4477.46|4478.06|4477.46|4478.06|4477.46|4478.06|4477.46|15
1631523390000|2021-09-13 08:56:30|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|0
1631523400000|2021-09-13 08:56:40|4478.06|4477.46|4477.94|4477.34|4478.06|4477.46|4477.94|4477.34|4
1631523410000|2021-09-13 08:56:50|||||||||1
1631523420000|2021-09-13 08:57:00|4478.06|4477.46|4478.06|4477.46|4478.06|4477.46|4478.06|4477.46|24
1631523430000|2021-09-13 08:57:10|4478.19|4477.59|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|13
1631523440000|2021-09-13 08:57:20|4478.06|4477.46|4478.06|4477.46|4478.06|4477.46|4477.94|4477.34|5
1631523450000|2021-09-13 08:57:30|4478.19|4477.59|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|7
1631523460000|2021-09-13 08:57:40|4478.31|4477.71|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|2
1631523470000|2021-09-13 08:57:50|4478.31|4477.71|4478.44|4477.84|4478.44|4477.84|4478.31|4477.71|1
1631523480000|2021-09-13 08:58:00|4478.69|4478.09|4478.81|4478.21|4478.94|4478.34|4478.44|4477.84|41
1631523490000|2021-09-13 08:58:10|4478.69|4478.09|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|4
1631523500000|2021-09-13 08:58:20|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|4478.44|4477.84|23
1631523510000|2021-09-13 08:58:30|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|1
1631523520000|2021-09-13 08:58:40|||||||||1
1631523530000|2021-09-13 08:58:50|||||||||1
1631523540000|2021-09-13 08:59:00|||||||||3
1631523550000|2021-09-13 08:59:10|4479.06|4478.46|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|20
1631523560000|2021-09-13 08:59:20|4479.06|4478.46|4479.19|4478.59|4479.19|4478.59|4479.06|4478.46|3
1631523570000|2021-09-13 08:59:30|4479.06|4478.46|4478.94|4478.34|4479.06|4478.46|4478.94|4478.34|2
1631523580000|2021-09-13 08:59:40|4479.19|4478.59|4479.06|4478.46|4479.19|4478.59|4478.94|4478.34|33
1631523590000|2021-09-13 08:59:50|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|6
1631523600000|2021-09-13 09:00:00|4479.06|4478.46|4479.06|4478.46|4479.06|4478.46|4478.94|4478.34|7
1631523610000|2021-09-13 09:00:10|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4478.94|4478.34|12
1631523620000|2021-09-13 09:00:20|||||||||4
1631523630000|2021-09-13 09:00:30|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.31|4478.71|20
1631523640000|2021-09-13 09:00:40|4479.56|4478.96|4479.56|4478.96|4479.56|4478.96|4479.44|4478.84|4
1631523650000|2021-09-13 09:00:50|4479.69|4479.09|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|56
1631523660000|2021-09-13 09:01:00|4479.31|4478.71|4479.19|4478.59|4479.31|4478.71|4479.19|4478.59|9
1631523670000|2021-09-13 09:01:10|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|4
1631523680000|2021-09-13 09:01:20|4479.31|4478.71|4479.19|4478.59|4479.31|4478.71|4479.19|4478.59|4
1631523690000|2021-09-13 09:01:30|||||||||2
1631523700000|2021-09-13 09:01:40|4479.31|4478.71|4479.31|4478.71|4479.44|4478.84|4479.31|4478.71|8
1631523710000|2021-09-13 09:01:50|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|1
1631523720000|2021-09-13 09:02:00|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|1
1631523730000|2021-09-13 09:02:10|4479.19|4478.59|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|21
1631523740000|2021-09-13 09:02:20|4479.31|4478.71|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|1
1631523750000|2021-09-13 09:02:30|4479.31|4478.71|4479.31|4478.71|4479.44|4478.84|4479.31|4478.71|2
1631523760000|2021-09-13 09:02:40|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|52
1631523780000|2021-09-13 09:03:00|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|53
1631523790000|2021-09-13 09:03:10|4479.31|4478.71|4479.31|4478.71|4479.44|4478.84|4479.31|4478.71|14
1631523800000|2021-09-13 09:03:20|4479.19|4478.59|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|12
1631523810000|2021-09-13 09:03:30|4479.69|4479.09|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|6
1631523820000|2021-09-13 09:03:40|||||||||1
1631523830000|2021-09-13 09:03:50|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|5
1631523840000|2021-09-13 09:04:00|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.31|4478.71|173
1631523850000|2021-09-13 09:04:10|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|75
1631523860000|2021-09-13 09:04:20|||||||||104
1631523870000|2021-09-13 09:04:30|4479.06|4478.46|4478.94|4478.34|4479.06|4478.46|4478.94|4478.34|54
1631523880000|2021-09-13 09:04:40|||||||||52
1631523890000|2021-09-13 09:04:50|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|4
1631523900000|2021-09-13 09:05:00|4478.81|4478.21|4478.69|4478.09|4478.81|4478.21|4478.69|4478.09|8
1631523910000|2021-09-13 09:05:10|4478.94|4478.34|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|12
1631523920000|2021-09-13 09:05:20|4479.06|4478.46|4479.19|4478.59|4479.19|4478.59|4479.06|4478.46|14
1631523930000|2021-09-13 09:05:30|4479.06|4478.46|4479.06|4478.46|4479.19|4478.59|4479.06|4478.46|13
1631523940000|2021-09-13 09:05:40|4478.94|4478.34|4478.94|4478.34|4479.06|4478.46|4478.94|4478.34|4
1631523950000|2021-09-13 09:05:50|4479.06|4478.46|4478.81|4478.21|4479.06|4478.46|4478.81|4478.21|2
1631523960000|2021-09-13 09:06:00|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|18
1631523970000|2021-09-13 09:06:10|||||||||38
1631523980000|2021-09-13 09:06:20|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|13
1631524000000|2021-09-13 09:06:40|||||||||1
1631524010000|2021-09-13 09:06:50|4478.81|4478.21|4478.94|4478.34|4478.94|4478.34|4478.81|4478.21|23
1631524020000|2021-09-13 09:07:00|||||||||18
1631524030000|2021-09-13 09:07:10|||||||||14
1631524040000|2021-09-13 09:07:20|||||||||1
1631524050000|2021-09-13 09:07:30|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|39
1631524060000|2021-09-13 09:07:40|||||||||2
1631524070000|2021-09-13 09:07:50|||||||||18
1631524080000|2021-09-13 09:08:00|4478.44|4477.84|4478.69|4478.09|4478.69|4478.09|4478.44|4477.84|36
1631524090000|2021-09-13 09:08:10|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|31
1631524100000|2021-09-13 09:08:20|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|19
1631524110000|2021-09-13 09:08:30|4478.94|4478.34|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|52
1631524120000|2021-09-13 09:08:40|4478.69|4478.09|4478.69|4478.09|4478.94|4478.34|4478.69|4478.09|16
1631524130000|2021-09-13 09:08:50|4478.81|4478.21|4478.69|4478.09|4478.81|4478.21|4478.69|4478.09|6
1631524140000|2021-09-13 09:09:00|4478.94|4478.34|4478.69|4478.09|4478.94|4478.34|4478.69|4478.09|5
1631524150000|2021-09-13 09:09:10|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|4478.81|4478.21|10
1631524160000|2021-09-13 09:09:20|||||||||1
1631524170000|2021-09-13 09:09:30|4478.81|4478.21|4478.69|4478.09|4478.81|4478.21|4478.69|4478.09|1
1631524180000|2021-09-13 09:09:40|||||||||1
1631524190000|2021-09-13 09:09:50|||||||||12
1631524200000|2021-09-13 09:10:00|||||||||1
1631524210000|2021-09-13 09:10:10|||||||||1
1631524220000|2021-09-13 09:10:20|4478.56|4477.96|4478.44|4477.84|4478.56|4477.96|4478.44|4477.84|8
1631524230000|2021-09-13 09:10:30|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|1
1631524240000|2021-09-13 09:10:40|4478.31|4477.71|4478.44|4477.84|4478.44|4477.84|4478.31|4477.71|10
1631524250000|2021-09-13 09:10:50|4478.31|4477.71|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|12
1631524260000|2021-09-13 09:11:00|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|14
1631524270000|2021-09-13 09:11:10|4478.06|4477.46|4478.31|4477.71|4478.44|4477.84|4478.06|4477.46|12
1631524280000|2021-09-13 09:11:20|4478.19|4477.59|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|2
1631524290000|2021-09-13 09:11:30|4478.31|4477.71|4478.44|4477.84|4478.44|4477.84|4478.31|4477.71|0
1631524300000|2021-09-13 09:11:40|4478.19|4477.59|4478.44|4477.84|4478.44|4477.84|4478.19|4477.59|8
1631524310000|2021-09-13 09:11:50|4478.31|4477.71|4478.19|4477.59|4478.31|4477.71|4478.19|4477.59|1
1631524320000|2021-09-13 09:12:00|||||||||1
1631524330000|2021-09-13 09:12:10|||||||||3
1631524340000|2021-09-13 09:12:20|||||||||1
1631524350000|2021-09-13 09:12:30|4478.44|4477.84|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|16
1631524360000|2021-09-13 09:12:40|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|17
1631524370000|2021-09-13 09:12:50|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|24
1631524380000|2021-09-13 09:13:00|||||||||1
1631524390000|2021-09-13 09:13:10|||||||||8
1631524410000|2021-09-13 09:13:30|||||||||3
1631524420000|2021-09-13 09:13:40|||||||||2
1631524430000|2021-09-13 09:13:50|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|23
1631524440000|2021-09-13 09:14:00|4478.31|4477.71|4478.19|4477.59|4478.31|4477.71|4478.19|4477.59|13
1631524450000|2021-09-13 09:14:10|||||||||2
1631524460000|2021-09-13 09:14:20|4478.31|4477.71|4478.31|4477.71|4478.44|4477.84|4478.31|4477.71|10
1631524470000|2021-09-13 09:14:30|4478.19|4477.59|4478.31|4477.71|4478.44|4477.84|4478.19|4477.59|2
1631524480000|2021-09-13 09:14:40|4478.44|4477.84|4478.69|4478.09|4478.69|4478.09|4478.44|4477.84|7
1631524490000|2021-09-13 09:14:50|4478.94|4478.34|4478.69|4478.09|4478.94|4478.34|4478.69|4478.09|2
1631524500000|2021-09-13 09:15:00|4478.44|4477.84|4478.81|4478.21|4478.94|4478.34|4478.44|4477.84|4
1631524510000|2021-09-13 09:15:10|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|27
1631524530000|2021-09-13 09:15:30|||||||||3
1631524540000|2021-09-13 09:15:40|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|13
1631524550000|2021-09-13 09:15:50|4479.19|4478.59|4479.06|4478.46|4479.19|4478.59|4479.06|4478.46|4
1631524560000|2021-09-13 09:16:00|4478.94|4478.34|4479.06|4478.46|4479.19|4478.59|4478.94|4478.34|6
1631524570000|2021-09-13 09:16:10|4478.94|4478.34|4479.19|4478.59|4479.19|4478.59|4478.94|4478.34|2
1631524580000|2021-09-13 09:16:20|||||||||1
1631524590000|2021-09-13 09:16:30|4479.69|4479.09|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|251
1631524600000|2021-09-13 09:16:40|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|159
1631524610000|2021-09-13 09:16:50|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|16
1631524620000|2021-09-13 09:17:00|4478.69|4478.09|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|3
1631524630000|2021-09-13 09:17:10|4478.56|4477.96|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|41
1631524640000|2021-09-13 09:17:20|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|18
1631524650000|2021-09-13 09:17:30|||||||||3
1631524660000|2021-09-13 09:17:40|4478.56|4477.96|4478.56|4477.96|4478.69|4478.09|4478.44|4477.84|5
1631524670000|2021-09-13 09:17:50|4478.44|4477.84|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|4355
1631524680000|2021-09-13 09:18:00|4478.56|4477.96|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|3
1631524690000|2021-09-13 09:18:10|4478.69|4478.09|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|30
1631524710000|2021-09-13 09:18:30|4478.69|4478.09|4478.69|4478.09|4478.81|4478.21|4478.69|4478.09|17
1631524720000|2021-09-13 09:18:40|4478.56|4477.96|4478.69|4478.09|4478.69|4478.09|4478.44|4477.84|8
1631524730000|2021-09-13 09:18:50|4478.56|4477.96|4478.44|4477.84|4478.56|4477.96|4478.44|4477.84|5
1631524740000|2021-09-13 09:19:00|4478.56|4477.96|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|16
1631524750000|2021-09-13 09:19:10|4478.69|4478.09|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|8
1631524760000|2021-09-13 09:19:20|4478.69|4478.09|4478.69|4478.09|4478.81|4478.21|4478.69|4478.09|8
1631524770000|2021-09-13 09:19:30|4478.44|4477.84|4478.69|4478.09|4478.69|4478.09|4478.44|4477.84|11
1631524780000|2021-09-13 09:19:40|||||||||18
1631524790000|2021-09-13 09:19:50|||||||||29
1631524800000|2021-09-13 09:20:00|||||||||1
1631524810000|2021-09-13 09:20:10|4478.81|4478.21|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|16
1631524820000|2021-09-13 09:20:20|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|28
1631524830000|2021-09-13 09:20:30|4479.56|4478.96|4479.44|4478.84|4479.56|4478.96|4479.44|4478.84|12
1631524840000|2021-09-13 09:20:40|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|7
1631524850000|2021-09-13 09:20:50|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.81|4479.21|442
1631524860000|2021-09-13 09:21:00|4480.06|4479.46|4480.19|4479.59|4480.19|4479.59|4479.94|4479.34|23
1631524870000|2021-09-13 09:21:10|4479.94|4479.34|4479.94|4479.34|4480.06|4479.46|4479.94|4479.34|36
1631524880000|2021-09-13 09:21:20|||||||||25
1631524890000|2021-09-13 09:21:30|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|25
1631524900000|2021-09-13 09:21:40|||||||||92
1631524910000|2021-09-13 09:21:50|4480.31|4479.71|4480.69|4480.09|4480.69|4480.09|4480.31|4479.71|22
1631524920000|2021-09-13 09:22:00|4480.44|4479.84|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|16
1631524940000|2021-09-13 09:22:20|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|102
1631524950000|2021-09-13 09:22:30|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|12
1631524960000|2021-09-13 09:22:40|||||||||23
1631524970000|2021-09-13 09:22:50|4480.44|4479.84|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|33
1631524980000|2021-09-13 09:23:00|4480.56|4479.96|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|96
1631524990000|2021-09-13 09:23:10|4480.56|4479.96|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|14
1631525000000|2021-09-13 09:23:20|||||||||2
1631525010000|2021-09-13 09:23:30|4479.94|4479.34|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|39
1631525020000|2021-09-13 09:23:40|4480.06|4479.46|4480.06|4479.46|4480.19|4479.59|4479.94|4479.34|5
1631525030000|2021-09-13 09:23:50|4480.19|4479.59|4480.06|4479.46|4480.19|4479.59|4480.06|4479.46|7
1631525040000|2021-09-13 09:24:00|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4480.06|4479.46|40
1631525050000|2021-09-13 09:24:10|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|58
1631525060000|2021-09-13 09:24:20|||||||||2
1631525070000|2021-09-13 09:24:30|||||||||2
1631525080000|2021-09-13 09:24:40|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.81|4479.21|89
1631525090000|2021-09-13 09:24:50|4479.69|4479.09|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|4
1631525100000|2021-09-13 09:25:00|4480.06|4479.46|4480.19|4479.59|4480.19|4479.59|4480.06|4479.46|11
1631525110000|2021-09-13 09:25:10|4480.31|4479.71|4479.69|4479.09|4480.31|4479.71|4479.44|4478.84|56
1631525120000|2021-09-13 09:25:20|4479.56|4478.96|4479.19|4478.59|4479.56|4478.96|4479.19|4478.59|40
1631525130000|2021-09-13 09:25:30|4479.31|4478.71|4479.69|4479.09|4479.69|4479.09|4479.19|4478.59|86
1631525140000|2021-09-13 09:25:40|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|32
1631525150000|2021-09-13 09:25:50|4479.56|4478.96|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|10
1631525160000|2021-09-13 09:26:00|4479.56|4478.96|4479.56|4478.96|4479.56|4478.96|4479.56|4478.96|17
1631525170000|2021-09-13 09:26:10|4479.44|4478.84|4479.69|4479.09|4479.94|4479.34|4479.44|4478.84|79
1631525180000|2021-09-13 09:26:20|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|8
1631525190000|2021-09-13 09:26:30|||||||||20
1631525200000|2021-09-13 09:26:40|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|7
1631525210000|2021-09-13 09:26:50|4479.81|4479.21|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|149
1631525220000|2021-09-13 09:27:00|4479.81|4479.21|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|37
1631525230000|2021-09-13 09:27:10|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|12
1631525240000|2021-09-13 09:27:20|4479.69|4479.09|4480.19|4479.59|4480.19|4479.59|4479.69|4479.09|10
1631525250000|2021-09-13 09:27:30|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|12
1631525260000|2021-09-13 09:27:40|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|22
1631525270000|2021-09-13 09:27:50|||||||||4
1631525280000|2021-09-13 09:28:00|4480.06|4479.46|4480.19|4479.59|4480.19|4479.59|4480.06|4479.46|17
1631525290000|2021-09-13 09:28:10|4480.44|4479.84|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|17
1631525300000|2021-09-13 09:28:20|4480.31|4479.71|4480.31|4479.71|4480.44|4479.84|4480.19|4479.59|6
1631525310000|2021-09-13 09:28:30|4480.44|4479.84|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|3
1631525320000|2021-09-13 09:28:40|4480.31|4479.71|4480.19|4479.59|4480.31|4479.71|4480.19|4479.59|3
1631525330000|2021-09-13 09:28:50|4480.31|4479.71|4480.19|4479.59|4480.31|4479.71|4480.19|4479.59|0
1631525340000|2021-09-13 09:29:00|||||||||7
1631525350000|2021-09-13 09:29:10|||||||||5
1631525360000|2021-09-13 09:29:20|4480.06|4479.46|4480.19|4479.59|4480.19|4479.59|4479.94|4479.34|6
1631525370000|2021-09-13 09:29:30|4480.06|4479.46|4480.19|4479.59|4480.19|4479.59|4480.06|4479.46|4
1631525380000|2021-09-13 09:29:40|||||||||12
1631525390000|2021-09-13 09:29:50|4480.06|4479.46|4480.19|4479.59|4480.19|4479.59|4479.94|4479.34|15
1631525400000|2021-09-13 09:30:00|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|6
1631525420000|2021-09-13 09:30:20|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|7
1631525430000|2021-09-13 09:30:30|||||||||789
1631525440000|2021-09-13 09:30:40|||||||||9
1631525450000|2021-09-13 09:30:50|||||||||2
1631525460000|2021-09-13 09:31:00|4480.31|4479.71|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|27
1631525470000|2021-09-13 09:31:10|4480.31|4479.71|4480.19|4479.59|4480.31|4479.71|4480.19|4479.59|1
1631525480000|2021-09-13 09:31:20|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|2
1631525490000|2021-09-13 09:31:30|4480.19|4479.59|4480.19|4479.59|4480.31|4479.71|4480.19|4479.59|21
1631525500000|2021-09-13 09:31:40|4480.31|4479.71|4480.19|4479.59|4480.31|4479.71|4480.19|4479.59|8
1631525510000|2021-09-13 09:31:50|4480.06|4479.46|4479.94|4479.34|4480.06|4479.46|4479.94|4479.34|5
1631525520000|2021-09-13 09:32:00|||||||||1
1631525530000|2021-09-13 09:32:10|4479.69|4479.09|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|14
1631525540000|2021-09-13 09:32:20|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.81|4479.21|0
1631525550000|2021-09-13 09:32:30|4479.81|4479.21|4479.69|4479.09|4479.94|4479.34|4479.44|4478.84|62
1631525570000|2021-09-13 09:32:50|4479.56|4478.96|4479.44|4478.84|4479.56|4478.96|4479.44|4478.84|7
1631525580000|2021-09-13 09:33:00|4479.69|4479.09|4479.81|4479.21|4479.94|4479.34|4479.69|4479.09|10
1631525590000|2021-09-13 09:33:10|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|2
1631525600000|2021-09-13 09:33:20|4479.81|4479.21|4479.81|4479.21|4479.81|4479.21|4479.81|4479.21|8
1631525610000|2021-09-13 09:33:30|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|4479.81|4479.21|17
1631525620000|2021-09-13 09:33:40|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.81|4479.21|1
1631525630000|2021-09-13 09:33:50|4479.81|4479.21|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|4
1631525640000|2021-09-13 09:34:00|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|16
1631525650000|2021-09-13 09:34:10|4479.81|4479.21|4479.69|4479.09|4479.81|4479.21|4479.69|4479.09|2
1631525670000|2021-09-13 09:34:30|||||||||3
1631525680000|2021-09-13 09:34:40|||||||||67
1631525690000|2021-09-13 09:34:50|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|181
1631525700000|2021-09-13 09:35:00|4479.19|4478.59|4479.06|4478.46|4479.31|4478.71|4478.94|4478.34|40
1631525710000|2021-09-13 09:35:10|4479.19|4478.59|4479.19|4478.59|4479.44|4478.84|4478.94|4478.34|32
1631525720000|2021-09-13 09:35:20|4479.31|4478.71|4479.19|4478.59|4479.31|4478.71|4479.19|4478.59|2
1631525730000|2021-09-13 09:35:30|4479.44|4478.84|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|17
1631525740000|2021-09-13 09:35:40|||||||||6
1631525750000|2021-09-13 09:35:50|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|164
1631525760000|2021-09-13 09:36:00|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|23
1631525770000|2021-09-13 09:36:10|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|12
1631525780000|2021-09-13 09:36:20|4479.69|4479.09|4479.56|4478.96|4479.69|4479.09|4479.56|4478.96|5
1631525790000|2021-09-13 09:36:30|4479.44|4478.84|4479.44|4478.84|4479.56|4478.96|4479.44|4478.84|52
1631525800000|2021-09-13 09:36:40|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|19
1631525810000|2021-09-13 09:36:50|||||||||3
1631525820000|2021-09-13 09:37:00|4479.31|4478.71|4479.69|4479.09|4479.81|4479.21|4479.31|4478.71|74
1631525830000|2021-09-13 09:37:10|4479.94|4479.34|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|7
1631525840000|2021-09-13 09:37:20|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.19|4478.59|121
1631525850000|2021-09-13 09:37:30|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|16
1631525860000|2021-09-13 09:37:40|4479.56|4478.96|4479.44|4478.84|4479.56|4478.96|4479.44|4478.84|10
1631525870000|2021-09-13 09:37:50|4479.56|4478.96|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|13
1631525880000|2021-09-13 09:38:00|4479.81|4479.21|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|14
1631525890000|2021-09-13 09:38:10|4479.56|4478.96|4479.44|4478.84|4479.56|4478.96|4479.44|4478.84|104
1631525900000|2021-09-13 09:38:20|||||||||1213
1631525910000|2021-09-13 09:38:30|4479.69|4479.09|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|10
1631525920000|2021-09-13 09:38:40|||||||||13
1631525930000|2021-09-13 09:38:50|4479.69|4479.09|4479.19|4478.59|4479.69|4479.09|4478.94|4478.34|115
1631525940000|2021-09-13 09:39:00|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|49
1631525950000|2021-09-13 09:39:10|||||||||13
1631525960000|2021-09-13 09:39:20|||||||||20
1631525970000|2021-09-13 09:39:30|4479.81|4479.21|4479.81|4479.21|4479.94|4479.34|4479.81|4479.21|8
1631525980000|2021-09-13 09:39:40|4479.94|4479.34|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|86
1631525990000|2021-09-13 09:39:50|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|701
1631526000000|2021-09-13 09:40:00|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|112
1631526010000|2021-09-13 09:40:10|4480.06|4479.46|4480.19|4479.59|4480.19|4479.59|4479.94|4479.34|2479
1631526020000|2021-09-13 09:40:20|4479.94|4479.34|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|17
1631526030000|2021-09-13 09:40:30|4480.19|4479.59|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|8
1631526040000|2021-09-13 09:40:40|4480.06|4479.46|4479.69|4479.09|4480.06|4479.46|4479.69|4479.09|5
1631526050000|2021-09-13 09:40:50|4479.44|4478.84|4479.69|4479.09|4479.94|4479.34|4479.44|4478.84|27
1631526060000|2021-09-13 09:41:00|4479.81|4479.21|4479.69|4479.09|4479.81|4479.21|4479.69|4479.09|0
1631526070000|2021-09-13 09:41:10|||||||||4
1631526080000|2021-09-13 09:41:20|||||||||1
1631526090000|2021-09-13 09:41:30|||||||||5
1631526100000|2021-09-13 09:41:40|||||||||125
1631526110000|2021-09-13 09:41:50|4479.56|4478.96|4479.69|4479.09|4479.69|4479.09|4479.56|4478.96|906
1631526120000|2021-09-13 09:42:00|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|18
1631526130000|2021-09-13 09:42:10|||||||||1
1631526140000|2021-09-13 09:42:20|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|14
1631526150000|2021-09-13 09:42:30|||||||||3
1631526160000|2021-09-13 09:42:40|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|6
1631526170000|2021-09-13 09:42:50|4480.31|4479.71|4480.19|4479.59|4480.31|4479.71|4480.19|4479.59|4
1631526180000|2021-09-13 09:43:00|||||||||17
1631526200000|2021-09-13 09:43:20|4479.94|4479.34|4480.19|4479.59|4480.19|4479.59|4479.94|4479.34|19
1631526210000|2021-09-13 09:43:30|4479.94|4479.34|4480.19|4479.59|4480.19|4479.59|4479.94|4479.34|6
1631526220000|2021-09-13 09:43:40|4480.44|4479.84|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|59
1631526230000|2021-09-13 09:43:50|4480.56|4479.96|4480.56|4479.96|4480.69|4480.09|4480.44|4479.84|15
1631526240000|2021-09-13 09:44:00|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|4
1631526250000|2021-09-13 09:44:10|4480.31|4479.71|4480.19|4479.59|4480.31|4479.71|4480.19|4479.59|24
1631526260000|2021-09-13 09:44:20|4480.31|4479.71|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|9
1631526270000|2021-09-13 09:44:30|||||||||3
1631526280000|2021-09-13 09:44:40|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|25
1631526290000|2021-09-13 09:44:50|4480.31|4479.71|4480.31|4479.71|4480.44|4479.84|4480.31|4479.71|30
1631526300000|2021-09-13 09:45:00|4480.44|4479.84|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|9
1631526310000|2021-09-13 09:45:10|4480.56|4479.96|4480.69|4480.09|4480.69|4480.09|4480.56|4479.96|1
1631526320000|2021-09-13 09:45:20|||||||||4
1631526330000|2021-09-13 09:45:30|||||||||9
1631526340000|2021-09-13 09:45:40|||||||||5
1631526350000|2021-09-13 09:45:50|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|3
1631526360000|2021-09-13 09:46:00|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|26
1631526370000|2021-09-13 09:46:10|4479.94|4479.34|4479.94|4479.34|4480.06|4479.46|4479.94|4479.34|68
1631526380000|2021-09-13 09:46:20|4480.19|4479.59|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|16
1631526390000|2021-09-13 09:46:30|||||||||5
1631526400000|2021-09-13 09:46:40|||||||||2
1631526410000|2021-09-13 09:46:50|4480.06|4479.46|4480.19|4479.59|4480.44|4479.84|4479.94|4479.34|11
1631526420000|2021-09-13 09:47:00|4480.31|4479.71|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|28
1631526430000|2021-09-13 09:47:10|||||||||1
1631526440000|2021-09-13 09:47:20|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|16
1631526450000|2021-09-13 09:47:30|4480.31|4479.71|4480.44|4479.84|4480.44|4479.84|4480.31|4479.71|1
1631526460000|2021-09-13 09:47:40|||||||||6
1631526470000|2021-09-13 09:47:50|||||||||5
1631526480000|2021-09-13 09:48:00|4480.56|4479.96|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|9
1631526490000|2021-09-13 09:48:10|4480.31|4479.71|4480.31|4479.71|4480.44|4479.84|4480.19|4479.59|4
1631526500000|2021-09-13 09:48:20|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.31|4479.71|0
1631526520000|2021-09-13 09:48:40|4480.31|4479.71|4480.44|4479.84|4480.69|4480.09|4480.19|4479.59|19
1631526530000|2021-09-13 09:48:50|4480.31|4479.71|4480.19|4479.59|4480.31|4479.71|4480.19|4479.59|7
1631526540000|2021-09-13 09:49:00|4480.31|4479.71|4480.19|4479.59|4480.31|4479.71|4480.19|4479.59|3104
1631526550000|2021-09-13 09:49:10|4480.31|4479.71|4480.19|4479.59|4480.31|4479.71|4480.19|4479.59|1935
1631526560000|2021-09-13 09:49:20|||||||||3
1631526580000|2021-09-13 09:49:40|||||||||15
1631526600000|2021-09-13 09:50:00|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|6
1631526610000|2021-09-13 09:50:10|4480.31|4479.71|4480.44|4479.84|4480.44|4479.84|4480.31|4479.71|11
1631526620000|2021-09-13 09:50:20|4480.94|4480.34|4480.44|4479.84|4480.94|4480.34|4480.44|4479.84|66
1631526630000|2021-09-13 09:50:30|||||||||1
1631526640000|2021-09-13 09:50:40|4480.56|4479.96|4480.69|4480.09|4480.69|4480.09|4480.56|4479.96|11
1631526650000|2021-09-13 09:50:50|4480.56|4479.96|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|32
1631526660000|2021-09-13 09:51:00|4480.56|4479.96|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|6
1631526670000|2021-09-13 09:51:10|4480.56|4479.96|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|10
1631526680000|2021-09-13 09:51:20|||||||||1
1631526690000|2021-09-13 09:51:30|4480.56|4479.96|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|1
1631526700000|2021-09-13 09:51:40|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|4
1631526710000|2021-09-13 09:51:50|4480.56|4479.96|4480.56|4479.96|4480.56|4479.96|4480.56|4479.96|32
1631526720000|2021-09-13 09:52:00|4480.44|4479.84|4480.56|4479.96|4480.69|4480.09|4480.44|4479.84|13
1631526730000|2021-09-13 09:52:10|4480.44|4479.84|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|52
1631526740000|2021-09-13 09:52:20|4480.56|4479.96|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|4
1631526750000|2021-09-13 09:52:30|||||||||7
1631526760000|2021-09-13 09:52:40|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|90
1631526780000|2021-09-13 09:53:00|||||||||4
1631526790000|2021-09-13 09:53:10|4480.56|4479.96|4480.56|4479.96|4480.56|4479.96|4480.56|4479.96|22
1631526800000|2021-09-13 09:53:20|4480.44|4479.84|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|2
1631526810000|2021-09-13 09:53:30|4480.56|4479.96|4480.69|4480.09|4480.69|4480.09|4480.56|4479.96|2
1631526820000|2021-09-13 09:53:40|4480.56|4479.96|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|2338
1631526840000|2021-09-13 09:54:00|4480.56|4479.96|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|2242
1631526850000|2021-09-13 09:54:10|||||||||2590
1631526860000|2021-09-13 09:54:20|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|8
1631526870000|2021-09-13 09:54:30|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|2057
1631526880000|2021-09-13 09:54:40|4480.56|4479.96|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|347
1631526890000|2021-09-13 09:54:50|||||||||4
1631526900000|2021-09-13 09:55:00|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|28
1631526910000|2021-09-13 09:55:10|||||||||1
1631526920000|2021-09-13 09:55:20|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|16
1631526930000|2021-09-13 09:55:30|4480.44|4479.84|4480.56|4479.96|4480.69|4480.09|4480.44|4479.84|4
1631526940000|2021-09-13 09:55:40|4480.44|4479.84|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|3
1631526950000|2021-09-13 09:55:50|||||||||4
1631526960000|2021-09-13 09:56:00|4480.56|4479.96|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|3
1631526970000|2021-09-13 09:56:10|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|125
1631527000000|2021-09-13 09:56:40|||||||||11
1631527010000|2021-09-13 09:56:50|||||||||6
1631527020000|2021-09-13 09:57:00|||||||||1
1631527030000|2021-09-13 09:57:10|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|5
1631527050000|2021-09-13 09:57:30|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|26
1631527060000|2021-09-13 09:57:40|||||||||209
1631527080000|2021-09-13 09:58:00|4480.56|4479.96|4480.81|4480.21|4480.81|4480.21|4480.56|4479.96|21
1631527090000|2021-09-13 09:58:10|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|0
1631527100000|2021-09-13 09:58:20|||||||||8
1631527110000|2021-09-13 09:58:30|4480.81|4480.21|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|32
1631527120000|2021-09-13 09:58:40|4480.56|4479.96|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|38
1631527130000|2021-09-13 09:58:50|4480.56|4479.96|4480.56|4479.96|4480.56|4479.96|4480.44|4479.84|1
1631527140000|2021-09-13 09:59:00|4480.44|4479.84|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|5
1631527160000|2021-09-13 09:59:20|||||||||7
1631527170000|2021-09-13 09:59:30|4480.44|4479.84|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|39
1631527180000|2021-09-13 09:59:40|4480.56|4479.96|4480.69|4480.09|4480.69|4480.09|4480.56|4479.96|11
1631527190000|2021-09-13 09:59:50|4480.44|4479.84|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|3
1631527200000|2021-09-13 10:00:00|4480.56|4479.96|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|7
1631527210000|2021-09-13 10:00:10|4480.81|4480.21|4480.69|4480.09|4480.81|4480.21|4480.69|4480.09|3
1631527220000|2021-09-13 10:00:20|||||||||1
1631527230000|2021-09-13 10:00:30|4480.56|4479.96|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|10
1631527240000|2021-09-13 10:00:40|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|6
1631527250000|2021-09-13 10:00:50|||||||||4
1631527260000|2021-09-13 10:01:00|4480.44|4479.84|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|16
1631527270000|2021-09-13 10:01:10|4480.56|4479.96|4480.69|4480.09|4480.69|4480.09|4480.56|4479.96|0
1631527280000|2021-09-13 10:01:20|4480.81|4480.21|4480.81|4480.21|4480.94|4480.34|4480.69|4480.09|19
1631527290000|2021-09-13 10:01:30|4480.69|4480.09|4480.94|4480.34|4480.94|4480.34|4480.69|4480.09|10
1631527300000|2021-09-13 10:01:40|4480.81|4480.21|4480.69|4480.09|4480.81|4480.21|4480.69|4480.09|5
1631527310000|2021-09-13 10:01:50|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|8
1631527320000|2021-09-13 10:02:00|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|54
1631527330000|2021-09-13 10:02:10|||||||||8
1631527340000|2021-09-13 10:02:20|||||||||2
1631527350000|2021-09-13 10:02:30|||||||||172
1631527360000|2021-09-13 10:02:40|||||||||3
1631527380000|2021-09-13 10:03:00|||||||||1
1631527390000|2021-09-13 10:03:10|||||||||4603
1631527400000|2021-09-13 10:03:20|||||||||2023
1631527410000|2021-09-13 10:03:30|||||||||31
1631527430000|2021-09-13 10:03:50|4481.31|4480.71|4481.31|4480.71|4481.31|4480.71|4481.19|4480.59|27
1631527440000|2021-09-13 10:04:00|4481.19|4480.59|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|13
1631527450000|2021-09-13 10:04:10|4481.44|4480.84|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|38
1631527460000|2021-09-13 10:04:20|4481.31|4480.71|4481.19|4480.59|4481.31|4480.71|4481.19|4480.59|0
1631527470000|2021-09-13 10:04:30|4481.31|4480.71|4481.31|4480.71|4481.31|4480.71|4481.19|4480.59|3
1631527480000|2021-09-13 10:04:40|4481.19|4480.59|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|1
1631527490000|2021-09-13 10:04:50|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|18
1631527500000|2021-09-13 10:05:00|4481.31|4480.71|4481.19|4480.59|4481.31|4480.71|4481.19|4480.59|54
1631527510000|2021-09-13 10:05:10|||||||||7
1631527540000|2021-09-13 10:05:40|||||||||6
1631527550000|2021-09-13 10:05:50|||||||||9
1631527560000|2021-09-13 10:06:00|4481.44|4480.84|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|14
1631527570000|2021-09-13 10:06:10|||||||||27
1631527580000|2021-09-13 10:06:20|4480.94|4480.34|4481.19|4480.59|4481.19|4480.59|4480.94|4480.34|56
1631527590000|2021-09-13 10:06:30|4480.94|4480.34|4480.94|4480.34|4481.06|4480.46|4480.94|4480.34|10
1631527600000|2021-09-13 10:06:40|||||||||3
1631527610000|2021-09-13 10:06:50|4480.81|4480.21|4481.44|4480.84|4481.44|4480.84|4480.69|4480.09|121
1631527620000|2021-09-13 10:07:00|4480.94|4480.34|4481.44|4480.84|4481.44|4480.84|4480.94|4480.34|37
1631527640000|2021-09-13 10:07:20|||||||||7
1631527650000|2021-09-13 10:07:30|4481.94|4481.34|4482.19|4481.59|4482.19|4481.59|4481.94|4481.34|185
1631527660000|2021-09-13 10:07:40|||||||||26
1631527670000|2021-09-13 10:07:50|4482.31|4481.71|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|165
1631527680000|2021-09-13 10:08:00|||||||||6
1631527690000|2021-09-13 10:08:10|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|10
1631527700000|2021-09-13 10:08:20|||||||||18
1631527710000|2021-09-13 10:08:30|||||||||14
1631527720000|2021-09-13 10:08:40|4482.94|4482.34|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|292
1631527730000|2021-09-13 10:08:50|4483.06|4482.46|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|8
1631527740000|2021-09-13 10:09:00|4482.69|4482.09|4482.94|4482.34|4483.19|4482.59|4482.69|4482.09|51
1631527750000|2021-09-13 10:09:10|4482.69|4482.09|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|15
1631527760000|2021-09-13 10:09:20|4482.81|4482.21|4482.69|4482.09|4482.81|4482.21|4482.69|4482.09|136
1631527770000|2021-09-13 10:09:30|4482.81|4482.21|4482.69|4482.09|4482.81|4482.21|4482.69|4482.09|7
1631527780000|2021-09-13 10:09:40|||||||||3
1631527790000|2021-09-13 10:09:50|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|14
1631527800000|2021-09-13 10:10:00|4482.56|4481.96|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|7
1631527810000|2021-09-13 10:10:10|4482.44|4481.84|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|11
1631527820000|2021-09-13 10:10:20|4482.56|4481.96|4482.69|4482.09|4482.69|4482.09|4482.56|4481.96|2
1631527830000|2021-09-13 10:10:30|4482.94|4482.34|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|4
1631527840000|2021-09-13 10:10:40|4482.81|4482.21|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|20
1631527850000|2021-09-13 10:10:50|4482.44|4481.84|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|32
1631527860000|2021-09-13 10:11:00|4482.31|4481.71|4482.19|4481.59|4482.31|4481.71|4482.19|4481.59|2
1631527870000|2021-09-13 10:11:10|4482.31|4481.71|4482.31|4481.71|4482.44|4481.84|4482.19|4481.59|13
1631527880000|2021-09-13 10:11:20|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|0
1631527890000|2021-09-13 10:11:30|||||||||22
1631527900000|2021-09-13 10:11:40|4482.06|4481.46|4482.06|4481.46|4482.19|4481.59|4482.06|4481.46|23
1631527910000|2021-09-13 10:11:50|4481.94|4481.34|4481.94|4481.34|4482.06|4481.46|4481.94|4481.34|2
1631527920000|2021-09-13 10:12:00|||||||||29
1631527930000|2021-09-13 10:12:10|4482.19|4481.59|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|22
1631527940000|2021-09-13 10:12:20|4482.56|4481.96|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|75
1631527950000|2021-09-13 10:12:30|4482.31|4481.71|4482.19|4481.59|4482.31|4481.71|4482.19|4481.59|11
1631527960000|2021-09-13 10:12:40|4482.31|4481.71|4482.44|4481.84|4482.44|4481.84|4482.31|4481.71|3
1631527970000|2021-09-13 10:12:50|4482.19|4481.59|4482.31|4481.71|4482.44|4481.84|4482.19|4481.59|102
1631527980000|2021-09-13 10:13:00|4482.44|4481.84|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|0
1631527990000|2021-09-13 10:13:10|||||||||4
1631528000000|2021-09-13 10:13:20|4481.94|4481.34|4482.06|4481.46|4482.06|4481.46|4481.94|4481.34|4
1631528010000|2021-09-13 10:13:30|4482.19|4481.59|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|2
1631528020000|2021-09-13 10:13:40|4482.06|4481.46|4481.94|4481.34|4482.06|4481.46|4481.94|4481.34|61
1631528040000|2021-09-13 10:14:00|||||||||4
1631528050000|2021-09-13 10:14:10|||||||||6
1631528060000|2021-09-13 10:14:20|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|29
1631528070000|2021-09-13 10:14:30|4481.81|4481.21|4482.44|4481.84|4482.44|4481.84|4481.81|4481.21|31
1631528090000|2021-09-13 10:14:50|||||||||12
1631528100000|2021-09-13 10:15:00|||||||||1
1631528110000|2021-09-13 10:15:10|||||||||4
1631528120000|2021-09-13 10:15:20|||||||||2
1631528130000|2021-09-13 10:15:30|4482.19|4481.59|4482.19|4481.59|4482.31|4481.71|4482.19|4481.59|883
1631528140000|2021-09-13 10:15:40|4482.31|4481.71|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|30
1631528150000|2021-09-13 10:15:50|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|14
1631528160000|2021-09-13 10:16:00|4482.81|4482.21|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|7
1631528170000|2021-09-13 10:16:10|4482.81|4482.21|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|2
1631528180000|2021-09-13 10:16:20|||||||||69
1631528190000|2021-09-13 10:16:30|||||||||1
1631528200000|2021-09-13 10:16:40|4482.94|4482.34|4483.06|4482.46|4483.06|4482.46|4482.94|4482.34|5
1631528210000|2021-09-13 10:16:50|4482.94|4482.34|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|6
1631528220000|2021-09-13 10:17:00|||||||||18
1631528230000|2021-09-13 10:17:10|||||||||1073
1631528240000|2021-09-13 10:17:20|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4
1631528250000|2021-09-13 10:17:30|4482.94|4482.34|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|5
1631528260000|2021-09-13 10:17:40|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|25
1631528270000|2021-09-13 10:17:50|||||||||26
1631528280000|2021-09-13 10:18:00|4483.19|4482.59|4483.31|4482.71|4483.44|4482.84|4483.19|4482.59|20
1631528290000|2021-09-13 10:18:10|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|26
1631528300000|2021-09-13 10:18:20|4483.19|4482.59|4483.31|4482.71|4483.44|4482.84|4483.19|4482.59|6
1631528310000|2021-09-13 10:18:30|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|2
1631528320000|2021-09-13 10:18:40|||||||||1
1631528330000|2021-09-13 10:18:50|||||||||1218
1631528340000|2021-09-13 10:19:00|4483.19|4482.59|4483.31|4482.71|4483.31|4482.71|4483.19|4482.59|24
1631528350000|2021-09-13 10:19:10|4483.19|4482.59|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|0
1631528360000|2021-09-13 10:19:20|4483.31|4482.71|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|32
1631528380000|2021-09-13 10:19:40|4483.44|4482.84|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|6
1631528390000|2021-09-13 10:19:50|||||||||1
1631528400000|2021-09-13 10:20:00|4483.44|4482.84|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|5
1631528420000|2021-09-13 10:20:20|||||||||5
1631528430000|2021-09-13 10:20:30|||||||||381
1631528440000|2021-09-13 10:20:40|||||||||87
1631528450000|2021-09-13 10:20:50|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|9
1631528460000|2021-09-13 10:21:00|4483.56|4482.96|4483.56|4482.96|4483.56|4482.96|4483.56|4482.96|20
1631528470000|2021-09-13 10:21:10|4483.69|4483.09|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|21
1631528480000|2021-09-13 10:21:20|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.56|4482.96|13
1631528490000|2021-09-13 10:21:30|||||||||3184
1631528500000|2021-09-13 10:21:40|||||||||3037
1631528510000|2021-09-13 10:21:50|||||||||3002
1631528520000|2021-09-13 10:22:00|||||||||35
1631528530000|2021-09-13 10:22:10|4483.56|4482.96|4483.44|4482.84|4483.56|4482.96|4483.44|4482.84|1
1631528540000|2021-09-13 10:22:20|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|2
1631528550000|2021-09-13 10:22:30|||||||||3
1631528560000|2021-09-13 10:22:40|||||||||13
1631528570000|2021-09-13 10:22:50|||||||||10
1631528580000|2021-09-13 10:23:00|||||||||1
1631528590000|2021-09-13 10:23:10|4483.81|4483.21|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|18
1631528600000|2021-09-13 10:23:20|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|45
1631528610000|2021-09-13 10:23:30|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|12
1631528620000|2021-09-13 10:23:40|||||||||2
1631528630000|2021-09-13 10:23:50|4483.81|4483.21|4483.69|4483.09|4483.81|4483.21|4483.69|4483.09|4
1631528640000|2021-09-13 10:24:00|4483.81|4483.21|4483.81|4483.21|4483.94|4483.34|4483.69|4483.09|14
1631528650000|2021-09-13 10:24:10|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|16
1631528660000|2021-09-13 10:24:20|||||||||2
1631528670000|2021-09-13 10:24:30|||||||||2
1631528680000|2021-09-13 10:24:40|4483.44|4482.84|4483.94|4483.34|4483.94|4483.34|4483.44|4482.84|21
1631528690000|2021-09-13 10:24:50|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|3
1631528700000|2021-09-13 10:25:00|4483.81|4483.21|4484.19|4483.59|4484.19|4483.59|4483.69|4483.09|40
1631528710000|2021-09-13 10:25:10|4484.06|4483.46|4484.06|4483.46|4484.06|4483.46|4483.94|4483.34|14
1631528720000|2021-09-13 10:25:20|4483.94|4483.34|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|85
1631528730000|2021-09-13 10:25:30|4484.44|4483.84|4484.44|4483.84|4484.69|4484.09|4484.19|4483.59|307
1631528740000|2021-09-13 10:25:40|||||||||21
1631528760000|2021-09-13 10:26:00|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|33
1631528770000|2021-09-13 10:26:10|4484.64|4484.04|4484.39|4483.79|4484.64|4484.04|4484.39|4483.79|241
1631528780000|2021-09-13 10:26:20|4484.64|4484.04|4484.39|4483.79|4484.64|4484.04|4484.39|4483.79|67
1631528790000|2021-09-13 10:26:30|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|4484.51|4483.91|42
1631528810000|2021-09-13 10:26:50|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|25
1631528820000|2021-09-13 10:27:00|4484.64|4484.04|4484.39|4483.79|4484.64|4484.04|4484.39|4483.79|61
1631528830000|2021-09-13 10:27:10|||||||||4
1631528840000|2021-09-13 10:27:20|4484.14|4483.54|4484.14|4483.54|4484.14|4483.54|4484.14|4483.54|500
1631528850000|2021-09-13 10:27:30|4484.26|4483.66|4484.14|4483.54|4484.26|4483.66|4484.14|4483.54|12
1631528860000|2021-09-13 10:27:40|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|101
1631528870000|2021-09-13 10:27:50|4483.64|4483.04|4483.89|4483.29|4483.89|4483.29|4483.64|4483.04|37
1631528880000|2021-09-13 10:28:00|4484.64|4484.04|4484.39|4483.79|4484.64|4484.04|4484.39|4483.79|294
1631528890000|2021-09-13 10:28:10|4484.14|4483.54|4484.64|4484.04|4484.64|4484.04|4484.14|4483.54|111
1631528900000|2021-09-13 10:28:20|||||||||13
1631528910000|2021-09-13 10:28:30|4484.89|4484.29|4484.64|4484.04|4484.89|4484.29|4484.64|4484.04|123
1631528920000|2021-09-13 10:28:40|||||||||40
1631528930000|2021-09-13 10:28:50|||||||||19
1631528940000|2021-09-13 10:29:00|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|24
1631528950000|2021-09-13 10:29:10|||||||||216
1631528960000|2021-09-13 10:29:20|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|53
1631528970000|2021-09-13 10:29:30|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|49
1631528980000|2021-09-13 10:29:40|||||||||13
1631528990000|2021-09-13 10:29:50|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|45
1631529000000|2021-09-13 10:30:00|4484.89|4484.29|4484.89|4484.29|4485.14|4484.54|4484.89|4484.29|133
1631529010000|2021-09-13 10:30:10|4484.76|4484.16|4484.64|4484.04|4484.76|4484.16|4484.64|4484.04|86
1631529020000|2021-09-13 10:30:20|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|32
1631529030000|2021-09-13 10:30:30|||||||||13
1631529040000|2021-09-13 10:30:40|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|37
1631529050000|2021-09-13 10:30:50|||||||||525
1631529060000|2021-09-13 10:31:00|4484.89|4484.29|4484.64|4484.04|4484.89|4484.29|4484.64|4484.04|57
1631529070000|2021-09-13 10:31:10|4484.89|4484.29|4484.64|4484.04|4484.89|4484.29|4484.64|4484.04|55
1631529080000|2021-09-13 10:31:20|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|27
1631529090000|2021-09-13 10:31:30|||||||||29
1631529100000|2021-09-13 10:31:40|||||||||35
1631529110000|2021-09-13 10:31:50|||||||||43
1631529120000|2021-09-13 10:32:00|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|81
1631529130000|2021-09-13 10:32:10|||||||||11
1631529140000|2021-09-13 10:32:20|||||||||5
1631529150000|2021-09-13 10:32:30|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|39
1631529160000|2021-09-13 10:32:40|||||||||42
1631529170000|2021-09-13 10:32:50|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|34
1631529180000|2021-09-13 10:33:00|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|100
1631529190000|2021-09-13 10:33:10|4485.64|4485.04|4486.14|4485.54|4486.39|4485.79|4485.64|4485.04|853
1631529200000|2021-09-13 10:33:20|||||||||58
1631529210000|2021-09-13 10:33:30|4485.89|4485.29|4486.01|4485.41|4486.14|4485.54|4485.89|4485.29|158
1631529220000|2021-09-13 10:33:40|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|4485.89|4485.29|44
1631529230000|2021-09-13 10:33:50|4485.89|4485.29|4486.14|4485.54|4486.14|4485.54|4485.89|4485.29|121
1631529240000|2021-09-13 10:34:00|||||||||43
1631529250000|2021-09-13 10:34:10|||||||||11
1631529260000|2021-09-13 10:34:20|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|127
1631529270000|2021-09-13 10:34:30|4486.14|4485.54|4485.89|4485.29|4486.14|4485.54|4485.89|4485.29|129
1631529280000|2021-09-13 10:34:40|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|79
1631529290000|2021-09-13 10:34:50|||||||||23
1631529300000|2021-09-13 10:35:00|||||||||64
1631529310000|2021-09-13 10:35:10|4486.39|4485.79|4486.39|4485.79|4486.39|4485.79|4486.39|4485.79|112
1631529320000|2021-09-13 10:35:20|4486.14|4485.54|4486.39|4485.79|4486.39|4485.79|4486.14|4485.54|57
1631529330000|2021-09-13 10:35:30|4486.26|4485.66|4486.64|4486.04|4486.64|4486.04|4486.26|4485.66|103
1631529340000|2021-09-13 10:35:40|4486.39|4485.79|4486.39|4485.79|4486.39|4485.79|4486.39|4485.79|538
1631529350000|2021-09-13 10:35:50|4486.64|4486.04|4486.39|4485.79|4486.64|4486.04|4486.39|4485.79|183
1631529360000|2021-09-13 10:36:00|||||||||24
1631529370000|2021-09-13 10:36:10|||||||||48
1631529380000|2021-09-13 10:36:20|||||||||18
1631529390000|2021-09-13 10:36:30|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|54
1631529400000|2021-09-13 10:36:40|4486.51|4485.91|4486.39|4485.79|4486.51|4485.91|4486.39|4485.79|34
1631529410000|2021-09-13 10:36:50|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|39
1631529420000|2021-09-13 10:37:00|4487.14|4486.54|4487.14|4486.54|4487.39|4486.79|4487.14|4486.54|345
1631529430000|2021-09-13 10:37:10|4487.01|4486.41|4486.64|4486.04|4487.01|4486.41|4486.64|4486.04|177
1631529440000|2021-09-13 10:37:20|4486.39|4485.79|4485.89|4485.29|4486.39|4485.79|4485.89|4485.29|272
1631529450000|2021-09-13 10:37:30|||||||||47
1631529460000|2021-09-13 10:37:40|4485.64|4485.04|4485.39|4484.79|4485.64|4485.04|4485.39|4484.79|61
1631529470000|2021-09-13 10:37:50|||||||||23
1631529480000|2021-09-13 10:38:00|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|37
1631529490000|2021-09-13 10:38:10|4485.14|4484.54|4485.39|4484.79|4485.39|4484.79|4485.14|4484.54|176
1631529500000|2021-09-13 10:38:20|4485.26|4484.66|4485.39|4484.79|4485.39|4484.79|4485.14|4484.54|40
1631529520000|2021-09-13 10:38:40|||||||||27
1631529530000|2021-09-13 10:38:50|||||||||22
1631529540000|2021-09-13 10:39:00|||||||||2
1631529550000|2021-09-13 10:39:10|||||||||24
1631529560000|2021-09-13 10:39:20|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|89
1631529570000|2021-09-13 10:39:30|4485.51|4484.91|4485.39|4484.79|4485.64|4485.04|4485.39|4484.79|61
1631529580000|2021-09-13 10:39:40|4485.51|4484.91|4485.89|4485.29|4485.89|4485.29|4485.39|4484.79|327
1631529590000|2021-09-13 10:39:50|4486.39|4485.79|4485.89|4485.29|4486.39|4485.79|4485.89|4485.29|222
1631529600000|2021-09-13 10:40:00|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|4485.89|4485.29|34
1631529610000|2021-09-13 10:40:10|||||||||23
1631529620000|2021-09-13 10:40:20|||||||||27
1631529630000|2021-09-13 10:40:30|4486.39|4485.79|4486.39|4485.79|4486.64|4486.04|4486.39|4485.79|115
1631529640000|2021-09-13 10:40:40|||||||||25
1631529650000|2021-09-13 10:40:50|||||||||87
1631529660000|2021-09-13 10:41:00|||||||||1
1631529670000|2021-09-13 10:41:10|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|66
1631529680000|2021-09-13 10:41:20|||||||||15
1631529690000|2021-09-13 10:41:30|4486.51|4485.91|4486.64|4486.04|4486.64|4486.04|4486.51|4485.91|51
1631529700000|2021-09-13 10:41:40|||||||||47
1631529710000|2021-09-13 10:41:50|4486.89|4486.29|4486.64|4486.04|4486.89|4486.29|4486.64|4486.04|97
1631529720000|2021-09-13 10:42:00|4486.89|4486.29|4486.64|4486.04|4486.89|4486.29|4486.64|4486.04|47
1631529730000|2021-09-13 10:42:10|4486.89|4486.29|4486.89|4486.29|4486.89|4486.29|4486.64|4486.04|33
1631529740000|2021-09-13 10:42:20|4487.14|4486.54|4486.89|4486.29|4487.14|4486.54|4486.64|4486.04|117
1631529750000|2021-09-13 10:42:30|4486.64|4486.04|4486.89|4486.29|4486.89|4486.29|4486.64|4486.04|53
1631529760000|2021-09-13 10:42:40|4486.64|4486.04|4486.64|4486.04|4486.76|4486.16|4486.64|4486.04|48
1631529770000|2021-09-13 10:42:50|4486.89|4486.29|4486.64|4486.04|4486.89|4486.29|4486.64|4486.04|23
1631529780000|2021-09-13 10:43:00|4486.89|4486.29|4486.64|4486.04|4486.89|4486.29|4486.64|4486.04|27
1631529790000|2021-09-13 10:43:10|4486.39|4485.79|4486.39|4485.79|4486.39|4485.79|4486.39|4485.79|48
1631529800000|2021-09-13 10:43:20|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|21
1631529810000|2021-09-13 10:43:30|4486.89|4486.29|4486.89|4486.29|4486.89|4486.29|4486.64|4486.04|27
1631529820000|2021-09-13 10:43:40|||||||||2
1631529830000|2021-09-13 10:43:50|4487.14|4486.54|4487.14|4486.54|4487.14|4486.54|4487.14|4486.54|34
1631529840000|2021-09-13 10:44:00|4487.39|4486.79|4487.39|4486.79|4487.39|4486.79|4487.39|4486.79|60
1631529850000|2021-09-13 10:44:10|||||||||2
1631529860000|2021-09-13 10:44:20|4487.14|4486.54|4487.14|4486.54|4487.14|4486.54|4487.14|4486.54|74
1631529870000|2021-09-13 10:44:30|||||||||30
1631529880000|2021-09-13 10:44:40|4486.89|4486.29|4486.89|4486.29|4487.14|4486.54|4486.89|4486.29|22
1631529890000|2021-09-13 10:44:50|4487.14|4486.54|4487.14|4486.54|4487.14|4486.54|4486.89|4486.29|23
1631529900000|2021-09-13 10:45:00|4487.26|4486.66|4487.14|4486.54|4487.26|4486.66|4487.14|4486.54|39
1631529910000|2021-09-13 10:45:10|||||||||1
1631529920000|2021-09-13 10:45:20|||||||||3
1631529930000|2021-09-13 10:45:30|4487.39|4486.79|4487.14|4486.54|4487.39|4486.79|4487.14|4486.54|120
1631529940000|2021-09-13 10:45:40|4486.89|4486.29|4486.89|4486.29|4486.89|4486.29|4486.89|4486.29|16
1631529950000|2021-09-13 10:45:50|||||||||3
1631529960000|2021-09-13 10:46:00|4486.64|4486.04|4486.76|4486.16|4486.76|4486.16|4486.64|4486.04|39
1631529970000|2021-09-13 10:46:10|4486.64|4486.04|4486.89|4486.29|4486.89|4486.29|4486.64|4486.04|7
1631529980000|2021-09-13 10:46:20|4486.76|4486.16|4486.89|4486.29|4486.89|4486.29|4486.64|4486.04|52
1631529990000|2021-09-13 10:46:30|4486.64|4486.04|4486.64|4486.04|4486.89|4486.29|4486.64|4486.04|8
1631530000000|2021-09-13 10:46:40|4486.89|4486.29|4486.89|4486.29|4486.89|4486.29|4486.89|4486.29|19
1631530010000|2021-09-13 10:46:50|||||||||3
1631530020000|2021-09-13 10:47:00|4487.14|4486.54|4487.14|4486.54|4487.14|4486.54|4487.14|4486.54|17
1631530030000|2021-09-13 10:47:10|4487.39|4486.79|4487.39|4486.79|4487.39|4486.79|4487.39|4486.79|52
1631530040000|2021-09-13 10:47:20|||||||||26
1631530050000|2021-09-13 10:47:30|||||||||7
1631530060000|2021-09-13 10:47:40|4487.14|4486.54|4487.39|4486.79|4487.39|4486.79|4487.14|4486.54|31
1631530070000|2021-09-13 10:47:50|||||||||60
1631530080000|2021-09-13 10:48:00|4487.26|4486.66|4487.39|4486.79|4487.39|4486.79|4487.26|4486.66|21
1631530090000|2021-09-13 10:48:10|||||||||4
1631530100000|2021-09-13 10:48:20|||||||||7
1631530120000|2021-09-13 10:48:40|4487.14|4486.54|4487.14|4486.54|4487.14|4486.54|4487.14|4486.54|67
1631530130000|2021-09-13 10:48:50|||||||||4
1631530140000|2021-09-13 10:49:00|4486.89|4486.29|4486.64|4486.04|4486.89|4486.29|4486.64|4486.04|36
1631530160000|2021-09-13 10:49:20|||||||||3
1631530180000|2021-09-13 10:49:40|4486.89|4486.29|4486.64|4486.04|4486.89|4486.29|4486.64|4486.04|33
1631530190000|2021-09-13 10:49:50|||||||||65
1631530200000|2021-09-13 10:50:00|||||||||4
1631530220000|2021-09-13 10:50:20|||||||||3
1631530230000|2021-09-13 10:50:30|4486.89|4486.29|4486.89|4486.29|4486.89|4486.29|4486.64|4486.04|58
1631530240000|2021-09-13 10:50:40|4486.64|4486.04|4486.89|4486.29|4486.89|4486.29|4486.64|4486.04|22
1631530250000|2021-09-13 10:50:50|4486.64|4486.04|4486.89|4486.29|4486.89|4486.29|4486.64|4486.04|26
1631530260000|2021-09-13 10:51:00|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|4
1631530270000|2021-09-13 10:51:10|4486.89|4486.29|4486.64|4486.04|4486.89|4486.29|4486.64|4486.04|8
1631530280000|2021-09-13 10:51:20|||||||||16
1631530290000|2021-09-13 10:51:30|4486.39|4485.79|4486.39|4485.79|4486.39|4485.79|4486.39|4485.79|27
1631530300000|2021-09-13 10:51:40|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|35
1631530310000|2021-09-13 10:51:50|||||||||10
1631530320000|2021-09-13 10:52:00|||||||||21
1631530330000|2021-09-13 10:52:10|||||||||5
1631530340000|2021-09-13 10:52:20|||||||||1
1631530350000|2021-09-13 10:52:30|4486.39|4485.79|4486.51|4485.91|4486.64|4486.04|4486.39|4485.79|57
1631530360000|2021-09-13 10:52:40|4486.39|4485.79|4486.64|4486.04|4486.64|4486.04|4486.39|4485.79|7
1631530370000|2021-09-13 10:52:50|4486.39|4485.79|4486.39|4485.79|4486.39|4485.79|4486.39|4485.79|22
1631530380000|2021-09-13 10:53:00|||||||||62
1631530390000|2021-09-13 10:53:10|4486.14|4485.54|4485.89|4485.29|4486.14|4485.54|4485.89|4485.29|40
1631530400000|2021-09-13 10:53:20|4486.14|4485.54|4485.89|4485.29|4486.14|4485.54|4485.89|4485.29|26
1631530410000|2021-09-13 10:53:30|4486.01|4485.41|4486.14|4485.54|4486.14|4485.54|4485.89|4485.29|43
1631530420000|2021-09-13 10:53:40|4486.39|4485.79|4486.14|4485.54|4486.39|4485.79|4486.14|4485.54|103
1631530430000|2021-09-13 10:53:50|4486.39|4485.79|4486.39|4485.79|4486.39|4485.79|4486.39|4485.79|6
1631530440000|2021-09-13 10:54:00|4486.26|4485.66|4486.14|4485.54|4486.39|4485.79|4486.14|4485.54|26
1631530450000|2021-09-13 10:54:10|||||||||1
1631530460000|2021-09-13 10:54:20|||||||||20
1631530470000|2021-09-13 10:54:30|4485.89|4485.29|4485.64|4485.04|4485.89|4485.29|4485.64|4485.04|43
1631530480000|2021-09-13 10:54:40|4485.39|4484.79|4485.64|4485.04|4485.64|4485.04|4485.39|4484.79|45
1631530490000|2021-09-13 10:54:50|4485.89|4485.29|4486.14|4485.54|4486.14|4485.54|4485.89|4485.29|147
1631530500000|2021-09-13 10:55:00|4486.01|4485.41|4486.39|4485.79|4486.39|4485.79|4485.89|4485.29|24
1631530510000|2021-09-13 10:55:10|||||||||5
1631530520000|2021-09-13 10:55:20|||||||||11
1631530530000|2021-09-13 10:55:30|4486.26|4485.66|4486.26|4485.66|4486.39|4485.79|4486.14|4485.54|58
1631530540000|2021-09-13 10:55:40|4486.39|4485.79|4485.89|4485.29|4486.39|4485.79|4485.89|4485.29|42
1631530550000|2021-09-13 10:55:50|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|50
1631530560000|2021-09-13 10:56:00|4485.89|4485.29|4486.39|4485.79|4486.39|4485.79|4485.89|4485.29|157
1631530570000|2021-09-13 10:56:10|||||||||3
1631530580000|2021-09-13 10:56:20|||||||||8
1631530590000|2021-09-13 10:56:30|||||||||4
1631530600000|2021-09-13 10:56:40|||||||||5
1631530610000|2021-09-13 10:56:50|||||||||255
1631530620000|2021-09-13 10:57:00|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|81
1631530630000|2021-09-13 10:57:10|4486.01|4485.41|4486.01|4485.41|4486.01|4485.41|4485.89|4485.29|101
1631530640000|2021-09-13 10:57:20|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|6
1631530650000|2021-09-13 10:57:30|||||||||15
1631530660000|2021-09-13 10:57:40|4486.26|4485.66|4486.39|4485.79|4486.39|4485.79|4486.14|4485.54|19
1631530670000|2021-09-13 10:57:50|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|16
1631530680000|2021-09-13 10:58:00|||||||||1
1631530690000|2021-09-13 10:58:10|||||||||15
1631530700000|2021-09-13 10:58:20|||||||||2
1631530710000|2021-09-13 10:58:30|||||||||7
1631530720000|2021-09-13 10:58:40|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|30
1631530730000|2021-09-13 10:58:50|4486.01|4485.41|4485.89|4485.29|4486.14|4485.54|4485.89|4485.29|18
1631530740000|2021-09-13 10:59:00|4486.01|4485.41|4485.89|4485.29|4486.14|4485.54|4485.89|4485.29|27
1631530750000|2021-09-13 10:59:10|||||||||62
1631530760000|2021-09-13 10:59:20|||||||||2
1631530780000|2021-09-13 10:59:40|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|34
1631530790000|2021-09-13 10:59:50|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|5
1631530800000|2021-09-13 11:00:00|4486.14|4485.54|4486.14|4485.54|4486.39|4485.79|4486.14|4485.54|122
1631530810000|2021-09-13 11:00:10|||||||||32
1631530820000|2021-09-13 11:00:20|||||||||120
1631530830000|2021-09-13 11:00:30|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|20
1631530840000|2021-09-13 11:00:40|4486.14|4485.54|4485.89|4485.29|4486.14|4485.54|4485.89|4485.29|19
1631530850000|2021-09-13 11:00:50|4486.14|4485.54|4485.89|4485.29|4486.14|4485.54|4485.89|4485.29|61
1631530860000|2021-09-13 11:01:00|4486.14|4485.54|4485.64|4485.04|4486.14|4485.54|4485.64|4485.04|189
1631530870000|2021-09-13 11:01:10|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|262
1631530880000|2021-09-13 11:01:20|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|261
1631530890000|2021-09-13 11:01:30|4485.39|4484.79|4485.14|4484.54|4485.39|4484.79|4485.14|4484.54|140
1631530900000|2021-09-13 11:01:40|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|67
1631530910000|2021-09-13 11:01:50|||||||||16
1631530920000|2021-09-13 11:02:00|||||||||68
1631530930000|2021-09-13 11:02:10|4485.26|4484.66|4485.39|4484.79|4485.39|4484.79|4485.26|4484.66|16
1631530940000|2021-09-13 11:02:20|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|4485.39|4484.79|50
1631530950000|2021-09-13 11:02:30|||||||||2
1631530960000|2021-09-13 11:02:40|4485.51|4484.91|4485.39|4484.79|4485.51|4484.91|4485.39|4484.79|17
1631530980000|2021-09-13 11:03:00|||||||||4
1631530990000|2021-09-13 11:03:10|4485.26|4484.66|4485.14|4484.54|4485.26|4484.66|4485.14|4484.54|55
1631531000000|2021-09-13 11:03:20|||||||||38
1631531010000|2021-09-13 11:03:30|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|24
1631531020000|2021-09-13 11:03:40|4485.14|4484.54|4485.39|4484.79|4485.39|4484.79|4485.14|4484.54|85
1631531030000|2021-09-13 11:03:50|||||||||2
1631531040000|2021-09-13 11:04:00|4485.14|4484.54|4485.39|4484.79|4485.39|4484.79|4485.14|4484.54|37
1631531050000|2021-09-13 11:04:10|||||||||26
1631531060000|2021-09-13 11:04:20|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|43
1631531070000|2021-09-13 11:04:30|||||||||2
1631531080000|2021-09-13 11:04:40|||||||||10
1631531090000|2021-09-13 11:04:50|||||||||7
1631531100000|2021-09-13 11:05:00|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|4485.64|4485.04|181
1631531110000|2021-09-13 11:05:10|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|49
1631531120000|2021-09-13 11:05:20|4485.89|4485.29|4485.64|4485.04|4485.89|4485.29|4485.64|4485.04|58
1631531130000|2021-09-13 11:05:30|4485.39|4484.79|4485.64|4485.04|4485.64|4485.04|4485.39|4484.79|67
1631531140000|2021-09-13 11:05:40|||||||||111
1631531150000|2021-09-13 11:05:50|4485.89|4485.29|4485.64|4485.04|4485.89|4485.29|4485.39|4484.79|96
1631531160000|2021-09-13 11:06:00|||||||||5
1631531170000|2021-09-13 11:06:10|4485.89|4485.29|4485.64|4485.04|4485.89|4485.29|4485.64|4485.04|63
1631531180000|2021-09-13 11:06:20|||||||||1
1631531190000|2021-09-13 11:06:30|||||||||51
1631531200000|2021-09-13 11:06:40|||||||||19
1631531210000|2021-09-13 11:06:50|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|21
1631531220000|2021-09-13 11:07:00|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|34
1631531240000|2021-09-13 11:07:20|||||||||11
1631531250000|2021-09-13 11:07:30|||||||||47
1631531260000|2021-09-13 11:07:40|||||||||15
1631531270000|2021-09-13 11:07:50|4485.51|4484.91|4485.39|4484.79|4485.64|4485.04|4485.39|4484.79|32
1631531280000|2021-09-13 11:08:00|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|19
1631531290000|2021-09-13 11:08:10|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|78
1631531300000|2021-09-13 11:08:20|||||||||4
1631531310000|2021-09-13 11:08:30|||||||||34
1631531320000|2021-09-13 11:08:40|||||||||11
1631531330000|2021-09-13 11:08:50|4485.14|4484.54|4484.89|4484.29|4485.39|4484.79|4484.89|4484.29|59
1631531340000|2021-09-13 11:09:00|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4484.89|4484.29|125
1631531350000|2021-09-13 11:09:10|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|21
1631531360000|2021-09-13 11:09:20|||||||||42
1631531370000|2021-09-13 11:09:30|||||||||21
1631531380000|2021-09-13 11:09:40|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|18
1631531390000|2021-09-13 11:09:50|||||||||3
1631531400000|2021-09-13 11:10:00|||||||||17
1631531410000|2021-09-13 11:10:10|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|4484.64|4484.04|65
1631531420000|2021-09-13 11:10:20|4484.64|4484.04|4485.14|4484.54|4485.14|4484.54|4484.64|4484.04|74
1631531430000|2021-09-13 11:10:30|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|84
1631531440000|2021-09-13 11:10:40|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|71
1631531450000|2021-09-13 11:10:50|4484.89|4484.29|4485.14|4484.54|4485.14|4484.54|4484.89|4484.29|15
1631531460000|2021-09-13 11:11:00|||||||||83
1631531470000|2021-09-13 11:11:10|4485.01|4484.41|4484.89|4484.29|4485.14|4484.54|4484.89|4484.29|12
1631531480000|2021-09-13 11:11:20|||||||||12
1631531490000|2021-09-13 11:11:30|4485.14|4484.54|4484.89|4484.29|4485.14|4484.54|4484.89|4484.29|41
1631531500000|2021-09-13 11:11:40|4484.39|4483.79|4484.64|4484.04|4484.64|4484.04|4484.39|4483.79|140
1631531510000|2021-09-13 11:11:50|4484.51|4483.91|4484.64|4484.04|4484.64|4484.04|4484.51|4483.91|13
1631531520000|2021-09-13 11:12:00|4484.89|4484.29|4484.64|4484.04|4484.89|4484.29|4484.64|4484.04|136
1631531530000|2021-09-13 11:12:10|4484.76|4484.16|4484.89|4484.29|4484.89|4484.29|4484.76|4484.16|75
1631531540000|2021-09-13 11:12:20|||||||||344
1631531550000|2021-09-13 11:12:30|4485.14|4484.54|4484.14|4483.54|4485.39|4484.79|4484.14|4483.54|663
1631531560000|2021-09-13 11:12:40|||||||||40
1631531570000|2021-09-13 11:12:50|||||||||15
1631531580000|2021-09-13 11:13:00|||||||||89
1631531590000|2021-09-13 11:13:10|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|64
1631531600000|2021-09-13 11:13:20|||||||||36
1631531610000|2021-09-13 11:13:30|4484.14|4483.54|4484.14|4483.54|4484.14|4483.54|4484.14|4483.54|225
1631531630000|2021-09-13 11:13:50|4484.64|4484.04|4484.39|4483.79|4484.64|4484.04|4484.39|4483.79|50
1631531640000|2021-09-13 11:14:00|||||||||12
1631531650000|2021-09-13 11:14:10|||||||||177
1631531660000|2021-09-13 11:14:20|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|4484.39|4483.79|105
1631531670000|2021-09-13 11:14:30|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|74
1631531680000|2021-09-13 11:14:40|||||||||5
1631531690000|2021-09-13 11:14:50|||||||||7
1631531700000|2021-09-13 11:15:00|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|14
1631531710000|2021-09-13 11:15:10|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|8
1631531720000|2021-09-13 11:15:20|||||||||1
1631531730000|2021-09-13 11:15:30|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|4484.39|4483.79|82
1631531740000|2021-09-13 11:15:40|||||||||1
1631531750000|2021-09-13 11:15:50|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4484.89|4484.29|150
1631531760000|2021-09-13 11:16:00|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|79
1631531770000|2021-09-13 11:16:10|||||||||22
1631531780000|2021-09-13 11:16:20|4485.14|4484.54|4484.89|4484.29|4485.14|4484.54|4484.89|4484.29|72
1631531790000|2021-09-13 11:16:30|4485.14|4484.54|4484.89|4484.29|4485.14|4484.54|4484.89|4484.29|73
1631531800000|2021-09-13 11:16:40|4485.01|4484.41|4485.14|4484.54|4485.14|4484.54|4485.01|4484.41|3
1631531810000|2021-09-13 11:16:50|||||||||6
1631531820000|2021-09-13 11:17:00|4484.89|4484.29|4485.26|4484.66|4485.39|4484.79|4484.89|4484.29|137
1631531830000|2021-09-13 11:17:10|4485.14|4484.54|4485.39|4484.79|4485.39|4484.79|4485.14|4484.54|18
1631531840000|2021-09-13 11:17:20|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|99
1631531860000|2021-09-13 11:17:40|||||||||39
1631531870000|2021-09-13 11:17:50|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|65
1631531880000|2021-09-13 11:18:00|4485.64|4485.04|4485.89|4485.29|4485.89|4485.29|4485.64|4485.04|81
1631531890000|2021-09-13 11:18:10|4485.64|4485.04|4485.14|4484.54|4485.64|4485.04|4485.14|4484.54|101
1631531900000|2021-09-13 11:18:20|4484.89|4484.29|4484.89|4484.29|4485.14|4484.54|4484.89|4484.29|58
1631531910000|2021-09-13 11:18:30|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|53
1631531920000|2021-09-13 11:18:40|4485.01|4484.41|4484.64|4484.04|4485.01|4484.41|4484.64|4484.04|55
1631531930000|2021-09-13 11:18:50|||||||||2
1631531940000|2021-09-13 11:19:00|4484.39|4483.79|4484.64|4484.04|4484.64|4484.04|4484.39|4483.79|33
1631531950000|2021-09-13 11:19:10|4484.89|4484.29|4484.64|4484.04|4484.89|4484.29|4484.64|4484.04|41
1631531960000|2021-09-13 11:19:20|||||||||7
1631531970000|2021-09-13 11:19:30|4484.39|4483.79|4484.39|4483.79|4484.64|4484.04|4484.39|4483.79|252
1631531980000|2021-09-13 11:19:40|4484.14|4483.54|4484.14|4483.54|4484.14|4483.54|4484.14|4483.54|46
1631531990000|2021-09-13 11:19:50|4484.39|4483.79|4484.14|4483.54|4484.39|4483.79|4484.14|4483.54|35
1631532000000|2021-09-13 11:20:00|4484.39|4483.79|4484.14|4483.54|4484.39|4483.79|4484.14|4483.54|20
1631532010000|2021-09-13 11:20:10|||||||||20
1631532020000|2021-09-13 11:20:20|4484.39|4483.79|4484.14|4483.54|4484.39|4483.79|4484.14|4483.54|60
1631532030000|2021-09-13 11:20:30|||||||||4
1631532040000|2021-09-13 11:20:40|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|150
1631532050000|2021-09-13 11:20:50|4483.51|4482.91|4483.89|4483.29|4484.14|4483.54|4483.14|4482.54|656
1631532060000|2021-09-13 11:21:00|4484.14|4483.54|4484.14|4483.54|4484.14|4483.54|4483.89|4483.29|78
1631532070000|2021-09-13 11:21:10|||||||||16
1631532080000|2021-09-13 11:21:20|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|65
1631532090000|2021-09-13 11:21:30|||||||||8
1631532100000|2021-09-13 11:21:40|4484.14|4483.54|4484.14|4483.54|4484.14|4483.54|4484.14|4483.54|14
1631532110000|2021-09-13 11:21:50|4484.39|4483.79|4484.64|4484.04|4484.64|4484.04|4484.39|4483.79|30
1631532120000|2021-09-13 11:22:00|4484.89|4484.29|4485.14|4484.54|4485.14|4484.54|4484.89|4484.29|75
1631532130000|2021-09-13 11:22:10|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|37
1631532140000|2021-09-13 11:22:20|4485.14|4484.54|4484.89|4484.29|4485.14|4484.54|4484.89|4484.29|65
1631532150000|2021-09-13 11:22:30|4485.01|4484.41|4484.89|4484.29|4485.14|4484.54|4484.89|4484.29|9
1631532160000|2021-09-13 11:22:40|4485.14|4484.54|4484.89|4484.29|4485.14|4484.54|4484.89|4484.29|20
1631532170000|2021-09-13 11:22:50|4485.14|4484.54|4485.14|4484.54|4485.39|4484.79|4485.14|4484.54|280
1631532180000|2021-09-13 11:23:00|4485.01|4484.41|4484.39|4483.79|4485.01|4484.41|4484.39|4483.79|212
1631532190000|2021-09-13 11:23:10|4484.64|4484.04|4484.89|4484.29|4484.89|4484.29|4484.64|4484.04|64
1631532200000|2021-09-13 11:23:20|4484.76|4484.16|4484.39|4483.79|4484.89|4484.29|4484.39|4483.79|191
1631532210000|2021-09-13 11:23:30|4484.14|4483.54|4484.14|4483.54|4484.14|4483.54|4484.14|4483.54|210
1631532220000|2021-09-13 11:23:40|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|10
1631532230000|2021-09-13 11:23:50|4484.14|4483.54|4483.89|4483.29|4484.14|4483.54|4483.89|4483.29|35
1631532240000|2021-09-13 11:24:00|||||||||5
1631532250000|2021-09-13 11:24:10|4484.14|4483.54|4483.76|4483.16|4484.14|4483.54|4483.64|4483.04|93
1631532260000|2021-09-13 11:24:20|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|42
1631532270000|2021-09-13 11:24:30|4484.14|4483.54|4483.89|4483.29|4484.14|4483.54|4483.89|4483.29|74
1631532280000|2021-09-13 11:24:40|4484.14|4483.54|4483.89|4483.29|4484.14|4483.54|4483.89|4483.29|52
1631532290000|2021-09-13 11:24:50|4484.14|4483.54|4484.14|4483.54|4484.14|4483.54|4483.89|4483.29|58
1631532300000|2021-09-13 11:25:00|4483.89|4483.29|4483.89|4483.29|4484.14|4483.54|4483.89|4483.29|99
1631532310000|2021-09-13 11:25:10|||||||||7
1631532320000|2021-09-13 11:25:20|||||||||40
1631532330000|2021-09-13 11:25:30|4483.64|4483.04|4483.64|4483.04|4483.89|4483.29|4483.39|4482.79|482
1631532340000|2021-09-13 11:25:40|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|4483.64|4483.04|174
1631532350000|2021-09-13 11:25:50|||||||||19
1631532360000|2021-09-13 11:26:00|||||||||3
1631532370000|2021-09-13 11:26:10|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|58
1631532380000|2021-09-13 11:26:20|||||||||7
1631532390000|2021-09-13 11:26:30|||||||||46
1631532400000|2021-09-13 11:26:40|4483.89|4483.29|4483.64|4483.04|4483.89|4483.29|4483.64|4483.04|55
1631532410000|2021-09-13 11:26:50|||||||||8
1631532420000|2021-09-13 11:27:00|||||||||44
1631532430000|2021-09-13 11:27:10|||||||||1
1631532440000|2021-09-13 11:27:20|4483.76|4483.16|4483.76|4483.16|4483.76|4483.16|4483.64|4483.04|86
1631532450000|2021-09-13 11:27:30|4483.89|4483.29|4483.64|4483.04|4483.89|4483.29|4483.64|4483.04|98
1631532460000|2021-09-13 11:27:40|4483.89|4483.29|4483.64|4483.04|4483.89|4483.29|4483.64|4483.04|12
1631532470000|2021-09-13 11:27:50|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|35
1631532480000|2021-09-13 11:28:00|||||||||37
1631532490000|2021-09-13 11:28:10|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|4483.39|4482.79|143
1631532500000|2021-09-13 11:28:20|||||||||57
1631532510000|2021-09-13 11:28:30|4483.89|4483.29|4483.64|4483.04|4483.89|4483.29|4483.64|4483.04|21
1631532520000|2021-09-13 11:28:40|||||||||31
1631532530000|2021-09-13 11:28:50|||||||||8
1631532540000|2021-09-13 11:29:00|||||||||7
1631532550000|2021-09-13 11:29:10|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|28
1631532560000|2021-09-13 11:29:20|4483.64|4483.04|4483.89|4483.29|4483.89|4483.29|4483.64|4483.04|74
1631532570000|2021-09-13 11:29:30|4483.64|4483.04|4483.39|4482.79|4483.64|4483.04|4483.39|4482.79|25
1631532580000|2021-09-13 11:29:40|||||||||33
1631532590000|2021-09-13 11:29:50|||||||||2
1631532600000|2021-09-13 11:30:00|||||||||9
1631532610000|2021-09-13 11:30:10|4483.14|4482.54|4483.14|4482.54|4483.14|4482.54|4483.14|4482.54|105
1631532620000|2021-09-13 11:30:20|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|28
1631532630000|2021-09-13 11:30:30|||||||||44
1631532640000|2021-09-13 11:30:40|||||||||1
1631532650000|2021-09-13 11:30:50|4483.26|4482.66|4483.39|4482.79|4483.39|4482.79|4483.14|4482.54|36
1631532660000|2021-09-13 11:31:00|4483.26|4482.66|4483.14|4482.54|4483.39|4482.79|4483.14|4482.54|14
1631532670000|2021-09-13 11:31:10|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|157
1631532680000|2021-09-13 11:31:20|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|129
1631532690000|2021-09-13 11:31:30|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|82
1631532700000|2021-09-13 11:31:40|4483.39|4482.79|4483.14|4482.54|4483.39|4482.79|4483.14|4482.54|165
1631532710000|2021-09-13 11:31:50|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|223
1631532720000|2021-09-13 11:32:00|4482.64|4482.04|4482.89|4482.29|4482.89|4482.29|4482.64|4482.04|138
1631532730000|2021-09-13 11:32:10|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|110
1631532740000|2021-09-13 11:32:20|4482.76|4482.16|4482.89|4482.29|4482.89|4482.29|4482.76|4482.16|46
1631532750000|2021-09-13 11:32:30|4482.64|4482.04|4482.64|4482.04|4482.89|4482.29|4482.39|4481.79|116
1631532760000|2021-09-13 11:32:40|||||||||38
1631532770000|2021-09-13 11:32:50|4482.51|4481.91|4482.14|4481.54|4482.51|4481.91|4482.14|4481.54|77
1631532780000|2021-09-13 11:33:00|4481.89|4481.29|4481.89|4481.29|4481.89|4481.29|4481.89|4481.29|93
1631532790000|2021-09-13 11:33:10|4482.14|4481.54|4482.39|4481.79|4482.39|4481.79|4482.14|4481.54|144
1631532800000|2021-09-13 11:33:20|4482.14|4481.54|4482.39|4481.79|4482.39|4481.79|4482.14|4481.54|51
1631532810000|2021-09-13 11:33:30|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|4482.39|4481.79|88
1631532820000|2021-09-13 11:33:40|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|163
1631532830000|2021-09-13 11:33:50|4482.64|4482.04|4482.64|4482.04|4482.89|4482.29|4482.64|4482.04|62
1631532840000|2021-09-13 11:34:00|4482.39|4481.79|4482.89|4482.29|4482.89|4482.29|4482.39|4481.79|121
1631532850000|2021-09-13 11:34:10|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|4482.39|4481.79|47
1631532860000|2021-09-13 11:34:20|||||||||43
1631532870000|2021-09-13 11:34:30|4482.51|4481.91|4482.39|4481.79|4482.51|4481.91|4482.39|4481.79|64
1631532880000|2021-09-13 11:34:40|||||||||2
1631532890000|2021-09-13 11:34:50|||||||||3
1631532900000|2021-09-13 11:35:00|4482.14|4481.54|4482.14|4481.54|4482.14|4481.54|4482.14|4481.54|107
1631532910000|2021-09-13 11:35:10|4482.39|4481.79|4482.39|4481.79|4482.39|4481.79|4482.39|4481.79|143
1631532920000|2021-09-13 11:35:20|||||||||12
1631532930000|2021-09-13 11:35:30|||||||||79
1631532940000|2021-09-13 11:35:40|4482.64|4482.04|4482.39|4481.79|4482.64|4482.04|4482.39|4481.79|151
1631532950000|2021-09-13 11:35:50|||||||||25
1631532960000|2021-09-13 11:36:00|||||||||35
1631532970000|2021-09-13 11:36:10|||||||||34
1631532980000|2021-09-13 11:36:20|||||||||80
1631532990000|2021-09-13 11:36:30|||||||||329
1631533000000|2021-09-13 11:36:40|||||||||14
1631533010000|2021-09-13 11:36:50|4482.14|4481.54|4482.39|4481.79|4482.39|4481.79|4482.14|4481.54|107
1631533020000|2021-09-13 11:37:00|4482.14|4481.54|4482.39|4481.79|4482.39|4481.79|4482.14|4481.54|68
1631533030000|2021-09-13 11:37:10|||||||||5
1631533040000|2021-09-13 11:37:20|4482.89|4482.29|4482.64|4482.04|4482.89|4482.29|4482.64|4482.04|77
1631533050000|2021-09-13 11:37:30|4482.39|4481.79|4482.39|4481.79|4482.64|4482.04|4482.39|4481.79|95
1631533060000|2021-09-13 11:37:40|||||||||3
1631533070000|2021-09-13 11:37:50|||||||||43
1631533080000|2021-09-13 11:38:00|||||||||1
1631533090000|2021-09-13 11:38:10|||||||||11
1631533100000|2021-09-13 11:38:20|4482.14|4481.54|4482.39|4481.79|4482.39|4481.79|4482.14|4481.54|9995
1631533110000|2021-09-13 11:38:30|||||||||48
1631533120000|2021-09-13 11:38:40|||||||||168
1631533130000|2021-09-13 11:38:50|4482.14|4481.54|4482.64|4482.04|4482.64|4482.04|4482.14|4481.54|3352
1631533140000|2021-09-13 11:39:00|4482.89|4482.29|4482.64|4482.04|4482.89|4482.29|4482.64|4482.04|2118
1631533150000|2021-09-13 11:39:10|4482.39|4481.79|4482.64|4482.04|4482.64|4482.04|4482.39|4481.79|75
1631533160000|2021-09-13 11:39:20|||||||||2
1631533170000|2021-09-13 11:39:30|||||||||3
1631533180000|2021-09-13 11:39:40|||||||||1
1631533190000|2021-09-13 11:39:50|||||||||22
1631533200000|2021-09-13 11:40:00|||||||||5
1631533210000|2021-09-13 11:40:10|||||||||1
1631533220000|2021-09-13 11:40:20|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|4482.64|4482.04|136
1631533230000|2021-09-13 11:40:30|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|32
1631533240000|2021-09-13 11:40:40|||||||||5
1631533250000|2021-09-13 11:40:50|||||||||1
1631533260000|2021-09-13 11:41:00|4482.39|4481.79|4482.39|4481.79|4482.39|4481.79|4482.39|4481.79|35
1631533280000|2021-09-13 11:41:20|||||||||6
1631533290000|2021-09-13 11:41:30|||||||||4
1631533300000|2021-09-13 11:41:40|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|61
1631533310000|2021-09-13 11:41:50|4482.39|4481.79|4482.64|4482.04|4482.64|4482.04|4482.39|4481.79|77
1631533320000|2021-09-13 11:42:00|4482.39|4481.79|4482.64|4482.04|4482.64|4482.04|4482.39|4481.79|1588
1631533330000|2021-09-13 11:42:10|||||||||237
1631533340000|2021-09-13 11:42:20|||||||||414
1631533350000|2021-09-13 11:42:30|||||||||29
1631533360000|2021-09-13 11:42:40|||||||||9
1631533370000|2021-09-13 11:42:50|||||||||27
1631533380000|2021-09-13 11:43:00|||||||||9
1631533390000|2021-09-13 11:43:10|||||||||183
1631533400000|2021-09-13 11:43:20|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|50
1631533410000|2021-09-13 11:43:30|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|26
1631533420000|2021-09-13 11:43:40|||||||||25
1631533440000|2021-09-13 11:44:00|4482.39|4481.79|4482.39|4481.79|4482.64|4482.04|4482.39|4481.79|67
1631533450000|2021-09-13 11:44:10|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|4482.39|4481.79|264
1631533460000|2021-09-13 11:44:20|||||||||12
1631533470000|2021-09-13 11:44:30|||||||||9
1631533480000|2021-09-13 11:44:40|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|51
1631533490000|2021-09-13 11:44:50|4482.64|4482.04|4482.89|4482.29|4482.89|4482.29|4482.64|4482.04|67
1631533500000|2021-09-13 11:45:00|4482.64|4482.04|4482.64|4482.04|4482.89|4482.29|4482.64|4482.04|100
1631533510000|2021-09-13 11:45:10|||||||||1692
1631533520000|2021-09-13 11:45:20|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|27
1631533530000|2021-09-13 11:45:30|4483.01|4482.41|4482.89|4482.29|4483.14|4482.54|4482.89|4482.29|275
1631533540000|2021-09-13 11:45:40|||||||||117
1631533550000|2021-09-13 11:45:50|||||||||8
1631533560000|2021-09-13 11:46:00|4482.64|4482.04|4482.64|4482.04|4482.89|4482.29|4482.64|4482.04|180
1631533570000|2021-09-13 11:46:10|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|137
1631533580000|2021-09-13 11:46:20|||||||||29
1631533590000|2021-09-13 11:46:30|4483.14|4482.54|4483.14|4482.54|4483.14|4482.54|4483.14|4482.54|76
1631533600000|2021-09-13 11:46:40|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|65
1631533610000|2021-09-13 11:46:50|4482.64|4482.04|4482.89|4482.29|4482.89|4482.29|4482.64|4482.04|88
1631533620000|2021-09-13 11:47:00|||||||||12
1631533630000|2021-09-13 11:47:10|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|56
1631533640000|2021-09-13 11:47:20|4482.76|4482.16|4482.89|4482.29|4482.89|4482.29|4482.76|4482.16|20
1631533650000|2021-09-13 11:47:30|||||||||115
1631533660000|2021-09-13 11:47:40|||||||||74
1631533670000|2021-09-13 11:47:50|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|79
1631533680000|2021-09-13 11:48:00|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|14
1631533690000|2021-09-13 11:48:10|||||||||28
1631533700000|2021-09-13 11:48:20|||||||||9
1631533710000|2021-09-13 11:48:30|||||||||24
1631533720000|2021-09-13 11:48:40|||||||||3
1631533740000|2021-09-13 11:49:00|4482.76|4482.16|4482.89|4482.29|4482.89|4482.29|4482.64|4482.04|3002
1631533750000|2021-09-13 11:49:10|||||||||10
1631533760000|2021-09-13 11:49:20|||||||||45
1631533770000|2021-09-13 11:49:30|||||||||6
1631533780000|2021-09-13 11:49:40|||||||||12
1631533790000|2021-09-13 11:49:50|||||||||14
1631533800000|2021-09-13 11:50:00|||||||||43
1631533810000|2021-09-13 11:50:10|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|4482.64|4482.04|603
1631533820000|2021-09-13 11:50:20|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|49
1631533830000|2021-09-13 11:50:30|4483.14|4482.54|4483.14|4482.54|4483.14|4482.54|4483.14|4482.54|39
1631533840000|2021-09-13 11:50:40|||||||||19
1631533850000|2021-09-13 11:50:50|4482.89|4482.29|4483.14|4482.54|4483.14|4482.54|4482.89|4482.29|321
1631533860000|2021-09-13 11:51:00|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|23
1631533870000|2021-09-13 11:51:10|4483.26|4482.66|4483.39|4482.79|4483.39|4482.79|4483.26|4482.66|50
1631533880000|2021-09-13 11:51:20|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|404
1631533890000|2021-09-13 11:51:30|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|129
1631533900000|2021-09-13 11:51:40|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|72
1631533910000|2021-09-13 11:51:50|||||||||4
1631533920000|2021-09-13 11:52:00|||||||||74
1631533930000|2021-09-13 11:52:10|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|23
1631533940000|2021-09-13 11:52:20|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|59
1631533950000|2021-09-13 11:52:30|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|42
1631533960000|2021-09-13 11:52:40|||||||||12
1631533970000|2021-09-13 11:52:50|||||||||22
1631533980000|2021-09-13 11:53:00|||||||||118
1631533990000|2021-09-13 11:53:10|4483.64|4483.04|4483.39|4482.79|4483.64|4483.04|4483.39|4482.79|101
1631534000000|2021-09-13 11:53:20|||||||||3
1631534010000|2021-09-13 11:53:30|||||||||28
1631534020000|2021-09-13 11:53:40|||||||||16
1631534040000|2021-09-13 11:54:00|||||||||85
1631534050000|2021-09-13 11:54:10|||||||||310
1631534060000|2021-09-13 11:54:20|||||||||180
1631534070000|2021-09-13 11:54:30|||||||||17
1631534080000|2021-09-13 11:54:40|4483.26|4482.66|4483.39|4482.79|4483.39|4482.79|4483.26|4482.66|18
1631534090000|2021-09-13 11:54:50|4483.14|4482.54|4483.39|4482.79|4483.39|4482.79|4483.14|4482.54|46
1631534100000|2021-09-13 11:55:00|4483.64|4483.04|4483.39|4482.79|4483.64|4483.04|4483.39|4482.79|357
1631534110000|2021-09-13 11:55:10|||||||||13
1631534120000|2021-09-13 11:55:20|||||||||560
1631534130000|2021-09-13 11:55:30|||||||||1
1631534150000|2021-09-13 11:55:50|||||||||1234
1631534160000|2021-09-13 11:56:00|||||||||33
1631534170000|2021-09-13 11:56:10|||||||||240
1631534180000|2021-09-13 11:56:20|4483.14|4482.54|4483.14|4482.54|4483.14|4482.54|4483.14|4482.54|1038
1631534190000|2021-09-13 11:56:30|||||||||466
1631534210000|2021-09-13 11:56:50|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|51
1631534220000|2021-09-13 11:57:00|||||||||6
1631534230000|2021-09-13 11:57:10|4483.14|4482.54|4483.14|4482.54|4483.14|4482.54|4483.14|4482.54|38
1631534240000|2021-09-13 11:57:20|4483.39|4482.79|4483.14|4482.54|4483.39|4482.79|4483.14|4482.54|143
1631534250000|2021-09-13 11:57:30|4483.26|4482.66|4483.14|4482.54|4483.39|4482.79|4483.14|4482.54|79
1631534260000|2021-09-13 11:57:40|||||||||8
1631534270000|2021-09-13 11:57:50|||||||||12
1631534280000|2021-09-13 11:58:00|||||||||13
1631534290000|2021-09-13 11:58:10|||||||||48
1631534310000|2021-09-13 11:58:30|4483.01|4482.41|4483.14|4482.54|4483.14|4482.54|4483.01|4482.41|170
1631534320000|2021-09-13 11:58:40|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|62
1631534330000|2021-09-13 11:58:50|||||||||127
1631534340000|2021-09-13 11:59:00|||||||||27
1631534350000|2021-09-13 11:59:10|4483.64|4483.04|4483.39|4482.79|4483.64|4483.04|4483.39|4482.79|136
1631534360000|2021-09-13 11:59:20|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|43
1631534370000|2021-09-13 11:59:30|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|202
1631534380000|2021-09-13 11:59:40|4484.14|4483.54|4484.14|4483.54|4484.14|4483.54|4484.14|4483.54|101
1631534390000|2021-09-13 11:59:50|||||||||78
1631534400000|2021-09-13 12:00:00|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|4483.89|4483.29|170
1631534410000|2021-09-13 12:00:10|4483.64|4483.04|4483.64|4483.04|4483.76|4483.16|4483.64|4483.04|58
1631534420000|2021-09-13 12:00:20|||||||||26
1631534430000|2021-09-13 12:00:30|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|152
1631534440000|2021-09-13 12:00:40|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|4483.64|4483.04|884
1631534450000|2021-09-13 12:00:50|||||||||20
1631534460000|2021-09-13 12:01:00|||||||||36
1631534470000|2021-09-13 12:01:10|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|83
1631534480000|2021-09-13 12:01:20|||||||||781
1631534490000|2021-09-13 12:01:30|4483.14|4482.54|4483.14|4482.54|4483.39|4482.79|4483.14|4482.54|204
1631534500000|2021-09-13 12:01:40|4483.39|4482.79|4483.39|4482.79|4483.39|4482.79|4483.14|4482.54|38
1631534510000|2021-09-13 12:01:50|||||||||23
1631534520000|2021-09-13 12:02:00|4483.64|4483.04|4483.89|4483.29|4484.14|4483.54|4483.64|4483.04|303
1631534530000|2021-09-13 12:02:10|4484.14|4483.54|4484.14|4483.54|4484.39|4483.79|4484.14|4483.54|164
1631534540000|2021-09-13 12:02:20|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|139
1631534550000|2021-09-13 12:02:30|4484.64|4484.04|4484.64|4484.04|4484.89|4484.29|4484.64|4484.04|352
1631534560000|2021-09-13 12:02:40|4484.89|4484.29|4485.14|4484.54|4485.14|4484.54|4484.64|4484.04|246
1631534570000|2021-09-13 12:02:50|4484.89|4484.29|4484.89|4484.29|4485.14|4484.54|4484.89|4484.29|74
1631534580000|2021-09-13 12:03:00|4484.76|4484.16|4484.64|4484.04|4484.76|4484.16|4484.64|4484.04|250
1631534590000|2021-09-13 12:03:10|||||||||36
1631534600000|2021-09-13 12:03:20|4484.89|4484.29|4484.64|4484.04|4484.89|4484.29|4484.64|4484.04|252
1631534610000|2021-09-13 12:03:30|4484.39|4483.79|4484.14|4483.54|4484.39|4483.79|4484.14|4483.54|209
1631534620000|2021-09-13 12:03:40|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|48
1631534630000|2021-09-13 12:03:50|||||||||139
1631534640000|2021-09-13 12:04:00|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|47
1631534650000|2021-09-13 12:04:10|4484.39|4483.79|4484.39|4483.79|4484.64|4484.04|4484.39|4483.79|284
1631534660000|2021-09-13 12:04:20|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|4484.39|4483.79|96
1631534670000|2021-09-13 12:04:30|4484.39|4483.79|4484.89|4484.29|4484.89|4484.29|4484.39|4483.79|292
1631534680000|2021-09-13 12:04:40|||||||||110
1631534690000|2021-09-13 12:04:50|||||||||465
1631534700000|2021-09-13 12:05:00|4485.14|4484.54|4484.89|4484.29|4485.14|4484.54|4484.64|4484.04|109
1631534710000|2021-09-13 12:05:10|||||||||2
1631534720000|2021-09-13 12:05:20|||||||||210
1631534730000|2021-09-13 12:05:30|||||||||86
1631534740000|2021-09-13 12:05:40|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|216
1631534750000|2021-09-13 12:05:50|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|123
1631534760000|2021-09-13 12:06:00|4485.14|4484.54|4485.39|4484.79|4485.39|4484.79|4485.14|4484.54|219
1631534770000|2021-09-13 12:06:10|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|451
1631534780000|2021-09-13 12:06:20|||||||||275
1631534790000|2021-09-13 12:06:30|4485.89|4485.29|4485.64|4485.04|4485.89|4485.29|4485.64|4485.04|141
1631534800000|2021-09-13 12:06:40|||||||||176
1631534810000|2021-09-13 12:06:50|4485.39|4484.79|4485.64|4485.04|4485.64|4485.04|4485.39|4484.79|83
1631534820000|2021-09-13 12:07:00|4485.89|4485.29|4485.64|4485.04|4485.89|4485.29|4485.51|4484.91|273
1631534830000|2021-09-13 12:07:10|||||||||132
1631534840000|2021-09-13 12:07:20|||||||||98
1631534850000|2021-09-13 12:07:30|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|227
1631534860000|2021-09-13 12:07:40|||||||||1500
1631534870000|2021-09-13 12:07:50|||||||||183
1631534880000|2021-09-13 12:08:00|||||||||28
1631534890000|2021-09-13 12:08:10|||||||||214
1631534900000|2021-09-13 12:08:20|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|236
1631534910000|2021-09-13 12:08:30|||||||||178
1631534920000|2021-09-13 12:08:40|||||||||459
1631534930000|2021-09-13 12:08:50|4485.89|4485.29|4485.64|4485.04|4485.89|4485.29|4485.39|4484.79|175
1631534940000|2021-09-13 12:09:00|||||||||221
1631534950000|2021-09-13 12:09:10|4485.76|4485.16|4485.64|4485.04|4485.89|4485.29|4485.64|4485.04|49
1631534960000|2021-09-13 12:09:20|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|224
1631534970000|2021-09-13 12:09:30|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|57
1631534980000|2021-09-13 12:09:40|||||||||884
1631534990000|2021-09-13 12:09:50|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|136
1631535000000|2021-09-13 12:10:00|4485.64|4485.04|4485.64|4485.04|4485.89|4485.29|4485.64|4485.04|243
1631535010000|2021-09-13 12:10:10|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|178
1631535020000|2021-09-13 12:10:20|4485.64|4485.04|4485.64|4485.04|4485.89|4485.29|4485.64|4485.04|413
1631535030000|2021-09-13 12:10:30|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|130
1631535040000|2021-09-13 12:10:40|||||||||33
1631535050000|2021-09-13 12:10:50|||||||||271
1631535060000|2021-09-13 12:11:00|4486.14|4485.54|4485.89|4485.29|4486.14|4485.54|4485.89|4485.29|139
1631535070000|2021-09-13 12:11:10|||||||||47
1631535080000|2021-09-13 12:11:20|||||||||49
1631535090000|2021-09-13 12:11:30|||||||||112
1631535100000|2021-09-13 12:11:40|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|80
1631535110000|2021-09-13 12:11:50|4485.76|4485.16|4485.89|4485.29|4485.89|4485.29|4485.76|4485.16|135
1631535120000|2021-09-13 12:12:00|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|82
1631535130000|2021-09-13 12:12:10|||||||||83
1631535140000|2021-09-13 12:12:20|||||||||71
1631535150000|2021-09-13 12:12:30|||||||||55
1631535160000|2021-09-13 12:12:40|||||||||16
1631535170000|2021-09-13 12:12:50|||||||||93
1631535180000|2021-09-13 12:13:00|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|50
1631535190000|2021-09-13 12:13:10|||||||||86
1631535200000|2021-09-13 12:13:20|4485.64|4485.04|4485.64|4485.04|4485.89|4485.29|4485.64|4485.04|32
1631535210000|2021-09-13 12:13:30|4485.76|4485.16|4485.89|4485.29|4485.89|4485.29|4485.64|4485.04|132
1631535220000|2021-09-13 12:13:40|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|185
1631535230000|2021-09-13 12:13:50|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|91
1631535240000|2021-09-13 12:14:00|4485.64|4485.04|4485.89|4485.29|4485.89|4485.29|4485.64|4485.04|140
1631535250000|2021-09-13 12:14:10|||||||||148
1631535260000|2021-09-13 12:14:20|||||||||30
1631535270000|2021-09-13 12:14:30|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|49
1631535280000|2021-09-13 12:14:40|||||||||75
1631535290000|2021-09-13 12:14:50|||||||||58
1631535300000|2021-09-13 12:15:00|4486.39|4485.79|4486.39|4485.79|4486.39|4485.79|4486.14|4485.54|242
1631535310000|2021-09-13 12:15:10|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|153
1631535320000|2021-09-13 12:15:20|||||||||114
1631535330000|2021-09-13 12:15:30|4486.51|4485.91|4486.64|4486.04|4486.64|4486.04|4486.51|4485.91|62
1631535340000|2021-09-13 12:15:40|||||||||43
1631535350000|2021-09-13 12:15:50|||||||||160
1631535360000|2021-09-13 12:16:00|4486.39|4485.79|4486.39|4485.79|4486.39|4485.79|4486.39|4485.79|65
1631535370000|2021-09-13 12:16:10|||||||||35
1631535380000|2021-09-13 12:16:20|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|87
1631535390000|2021-09-13 12:16:30|||||||||66
1631535400000|2021-09-13 12:16:40|4485.89|4485.29|4486.14|4485.54|4486.14|4485.54|4485.89|4485.29|86
1631535410000|2021-09-13 12:16:50|||||||||24
1631535420000|2021-09-13 12:17:00|||||||||46
1631535430000|2021-09-13 12:17:10|||||||||35
1631535440000|2021-09-13 12:17:20|||||||||880
1631535450000|2021-09-13 12:17:30|4486.01|4485.41|4485.89|4485.29|4486.14|4485.54|4485.89|4485.29|194
1631535460000|2021-09-13 12:17:40|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|23
1631535470000|2021-09-13 12:17:50|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|234
1631535480000|2021-09-13 12:18:00|4485.14|4484.54|4485.39|4484.79|4485.39|4484.79|4485.14|4484.54|107
1631535490000|2021-09-13 12:18:10|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4484.89|4484.29|226
1631535500000|2021-09-13 12:18:20|4485.01|4484.41|4484.89|4484.29|4485.01|4484.41|4484.89|4484.29|83
1631535510000|2021-09-13 12:18:30|||||||||97
1631535520000|2021-09-13 12:18:40|||||||||63
1631535530000|2021-09-13 12:18:50|4485.14|4484.54|4485.39|4484.79|4485.39|4484.79|4485.14|4484.54|253
1631535540000|2021-09-13 12:19:00|4485.64|4485.04|4485.64|4485.04|4485.89|4485.29|4485.64|4485.04|164
1631535550000|2021-09-13 12:19:10|||||||||37
1631535560000|2021-09-13 12:19:20|4485.39|4484.79|4485.64|4485.04|4485.64|4485.04|4485.39|4484.79|141
1631535570000|2021-09-13 12:19:30|||||||||41
1631535580000|2021-09-13 12:19:40|||||||||6
1631535590000|2021-09-13 12:19:50|||||||||83
1631535600000|2021-09-13 12:20:00|||||||||111
1631535610000|2021-09-13 12:20:10|||||||||34
1631535620000|2021-09-13 12:20:20|||||||||5
1631535630000|2021-09-13 12:20:30|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|125
1631535640000|2021-09-13 12:20:40|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|49
1631535650000|2021-09-13 12:20:50|4485.39|4484.79|4485.26|4484.66|4485.39|4484.79|4485.26|4484.66|128
1631535660000|2021-09-13 12:21:00|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.14|4484.54|211
1631535670000|2021-09-13 12:21:10|||||||||23
1631535680000|2021-09-13 12:21:20|||||||||28
1631535690000|2021-09-13 12:21:30|||||||||39
1631535700000|2021-09-13 12:21:40|||||||||316
1631535710000|2021-09-13 12:21:50|||||||||45
1631535720000|2021-09-13 12:22:00|||||||||106
1631535730000|2021-09-13 12:22:10|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|101
1631535740000|2021-09-13 12:22:20|4485.26|4484.66|4485.14|4484.54|4485.39|4484.79|4485.14|4484.54|97
1631535760000|2021-09-13 12:22:40|||||||||51
1631535770000|2021-09-13 12:22:50|||||||||41
1631535780000|2021-09-13 12:23:00|||||||||451
1631535790000|2021-09-13 12:23:10|||||||||857
1631535800000|2021-09-13 12:23:20|||||||||184
1631535810000|2021-09-13 12:23:30|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|191
1631535820000|2021-09-13 12:23:40|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|2174
1631535830000|2021-09-13 12:23:50|4485.39|4484.79|4485.14|4484.54|4485.39|4484.79|4485.14|4484.54|258
1631535840000|2021-09-13 12:24:00|||||||||272
1631535850000|2021-09-13 12:24:10|||||||||63
1631535860000|2021-09-13 12:24:20|||||||||38
1631535870000|2021-09-13 12:24:30|||||||||92
1631535880000|2021-09-13 12:24:40|||||||||26
1631535890000|2021-09-13 12:24:50|4484.89|4484.29|4485.14|4484.54|4485.14|4484.54|4484.89|4484.29|173
1631535900000|2021-09-13 12:25:00|4484.89|4484.29|4484.89|4484.29|4485.14|4484.54|4484.89|4484.29|140
1631535910000|2021-09-13 12:25:10|||||||||27
1631535920000|2021-09-13 12:25:20|||||||||36
1631535930000|2021-09-13 12:25:30|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|86
1631535940000|2021-09-13 12:25:40|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|52
1631535950000|2021-09-13 12:25:50|||||||||82
1631535960000|2021-09-13 12:26:00|4485.14|4484.54|4485.39|4484.79|4485.39|4484.79|4485.14|4484.54|122
1631535970000|2021-09-13 12:26:10|4485.14|4484.54|4485.39|4484.79|4485.39|4484.79|4485.14|4484.54|65
1631535980000|2021-09-13 12:26:20|||||||||89
1631535990000|2021-09-13 12:26:30|||||||||48
1631536000000|2021-09-13 12:26:40|||||||||53
1631536010000|2021-09-13 12:26:50|||||||||82
1631536020000|2021-09-13 12:27:00|||||||||129
1631536030000|2021-09-13 12:27:10|||||||||34
1631536040000|2021-09-13 12:27:20|||||||||55
1631536050000|2021-09-13 12:27:30|4485.14|4484.54|4485.39|4484.79|4485.39|4484.79|4485.14|4484.54|209
1631536060000|2021-09-13 12:27:40|||||||||41
1631536070000|2021-09-13 12:27:50|4485.14|4484.54|4485.39|4484.79|4485.39|4484.79|4485.14|4484.54|101
1631536080000|2021-09-13 12:28:00|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|251
1631536090000|2021-09-13 12:28:10|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|109
1631536100000|2021-09-13 12:28:20|||||||||34
1631536110000|2021-09-13 12:28:30|||||||||65
1631536120000|2021-09-13 12:28:40|4485.14|4484.54|4485.14|4484.54|4485.39|4484.79|4485.14|4484.54|218
1631536130000|2021-09-13 12:28:50|4485.39|4484.79|4485.14|4484.54|4485.39|4484.79|4485.14|4484.54|252
1631536140000|2021-09-13 12:29:00|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|157
1631536150000|2021-09-13 12:29:10|4484.64|4484.04|4484.39|4483.79|4484.64|4484.04|4484.39|4483.79|128
1631536160000|2021-09-13 12:29:20|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|352
1631536170000|2021-09-13 12:29:30|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|189
1631536180000|2021-09-13 12:29:40|4485.64|4485.04|4485.64|4485.04|4486.14|4485.54|4485.64|4485.04|215
1631536190000|2021-09-13 12:29:50|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|569
1631536200000|2021-09-13 12:30:00|4486.14|4485.54|4485.89|4485.29|4486.14|4485.54|4485.89|4485.29|1489
1631536210000|2021-09-13 12:30:10|||||||||383
1631536220000|2021-09-13 12:30:20|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|167
1631536230000|2021-09-13 12:30:30|||||||||137
1631536240000|2021-09-13 12:30:40|4486.39|4485.79|4486.14|4485.54|4486.39|4485.79|4486.14|4485.54|250
1631536250000|2021-09-13 12:30:50|||||||||42
1631536260000|2021-09-13 12:31:00|4486.39|4485.79|4486.14|4485.54|4486.39|4485.79|4486.14|4485.54|305
1631536270000|2021-09-13 12:31:10|||||||||29
1631536280000|2021-09-13 12:31:20|||||||||167
1631536290000|2021-09-13 12:31:30|||||||||158
1631536300000|2021-09-13 12:31:40|||||||||22
1631536310000|2021-09-13 12:31:50|4485.89|4485.29|4486.39|4485.79|4486.39|4485.79|4485.89|4485.29|386
1631536320000|2021-09-13 12:32:00|||||||||172
1631536330000|2021-09-13 12:32:10|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|121
1631536340000|2021-09-13 12:32:20|4486.89|4486.29|4486.89|4486.29|4487.14|4486.54|4486.89|4486.29|262
1631536350000|2021-09-13 12:32:30|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|91
1631536360000|2021-09-13 12:32:40|4486.39|4485.79|4486.39|4485.79|4486.39|4485.79|4486.39|4485.79|76
1631536370000|2021-09-13 12:32:50|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|174
1631536380000|2021-09-13 12:33:00|4486.39|4485.79|4486.14|4485.54|4486.39|4485.79|4486.14|4485.54|248
1631536390000|2021-09-13 12:33:10|||||||||27
1631536400000|2021-09-13 12:33:20|||||||||92
1631536410000|2021-09-13 12:33:30|||||||||81
1631536420000|2021-09-13 12:33:40|||||||||35
1631536430000|2021-09-13 12:33:50|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|4485.89|4485.29|188
1631536440000|2021-09-13 12:34:00|4485.64|4485.04|4485.64|4485.04|4485.89|4485.29|4485.64|4485.04|344
1631536450000|2021-09-13 12:34:10|4485.39|4484.79|4485.64|4485.04|4485.64|4485.04|4485.39|4484.79|216
1631536460000|2021-09-13 12:34:20|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|93
1631536470000|2021-09-13 12:34:30|||||||||47
1631536480000|2021-09-13 12:34:40|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|58
1631536490000|2021-09-13 12:34:50|||||||||83
1631536500000|2021-09-13 12:35:00|4484.89|4484.29|4485.39|4484.79|4485.39|4484.79|4484.89|4484.29|174
1631536510000|2021-09-13 12:35:10|4485.14|4484.54|4485.39|4484.79|4485.39|4484.79|4485.14|4484.54|243
1631536520000|2021-09-13 12:35:20|||||||||246
1631536530000|2021-09-13 12:35:30|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|81
1631536540000|2021-09-13 12:35:40|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|126
1631536550000|2021-09-13 12:35:50|||||||||34
1631536560000|2021-09-13 12:36:00|||||||||53
1631536570000|2021-09-13 12:36:10|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|420
1631536580000|2021-09-13 12:36:20|||||||||38
1631536590000|2021-09-13 12:36:30|||||||||21
1631536600000|2021-09-13 12:36:40|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|80
1631536610000|2021-09-13 12:36:50|||||||||107
1631536620000|2021-09-13 12:37:00|4485.14|4484.54|4485.39|4484.79|4485.39|4484.79|4485.14|4484.54|367
1631536630000|2021-09-13 12:37:10|||||||||31
1631536640000|2021-09-13 12:37:20|||||||||336
1631536650000|2021-09-13 12:37:30|||||||||275
1631536660000|2021-09-13 12:37:40|4485.14|4484.54|4485.39|4484.79|4485.39|4484.79|4485.14|4484.54|103
1631536670000|2021-09-13 12:37:50|||||||||1120
1631536680000|2021-09-13 12:38:00|||||||||93
1631536690000|2021-09-13 12:38:10|||||||||2
1631536700000|2021-09-13 12:38:20|4485.14|4484.54|4484.14|4483.54|4485.14|4484.54|4484.14|4483.54|502
1631536710000|2021-09-13 12:38:30|4484.39|4483.79|4483.89|4483.29|4484.39|4483.79|4483.89|4483.29|253
1631536720000|2021-09-13 12:38:40|4484.14|4483.54|4484.89|4484.29|4484.89|4484.29|4484.14|4483.54|279
1631536730000|2021-09-13 12:38:50|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|119
1631536740000|2021-09-13 12:39:00|||||||||72
1631536750000|2021-09-13 12:39:10|4484.39|4483.79|4484.64|4484.04|4484.64|4484.04|4484.39|4483.79|129
1631536760000|2021-09-13 12:39:20|4484.39|4483.79|4484.64|4484.04|4484.64|4484.04|4484.39|4483.79|102
1631536770000|2021-09-13 12:39:30|4484.39|4483.79|4484.39|4483.79|4484.64|4484.04|4484.39|4483.79|74
1631536780000|2021-09-13 12:39:40|4484.26|4483.66|4484.39|4483.79|4484.39|4483.79|4484.26|4483.66|119
1631536790000|2021-09-13 12:39:50|4484.26|4483.66|4484.39|4483.79|4484.39|4483.79|4484.26|4483.66|96
1631536800000|2021-09-13 12:40:00|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|4484.14|4483.54|238
1631536810000|2021-09-13 12:40:10|4484.39|4483.79|4484.39|4483.79|4484.64|4484.04|4484.39|4483.79|106
1631536820000|2021-09-13 12:40:20|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|4484.64|4484.04|288
1631536830000|2021-09-13 12:40:30|4484.89|4484.29|4484.64|4484.04|4484.89|4484.29|4484.39|4483.79|324
1631536840000|2021-09-13 12:40:40|||||||||31
1631536850000|2021-09-13 12:40:50|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|102
1631536860000|2021-09-13 12:41:00|4484.51|4483.91|4484.64|4484.04|4484.64|4484.04|4484.51|4483.91|90
1631536870000|2021-09-13 12:41:10|4484.39|4483.79|4484.39|4483.79|4484.39|4483.79|4484.14|4483.54|252
1631536880000|2021-09-13 12:41:20|4484.64|4484.04|4484.39|4483.79|4484.64|4484.04|4484.39|4483.79|123
1631536890000|2021-09-13 12:41:30|4484.64|4484.04|4484.89|4484.29|4484.89|4484.29|4484.64|4484.04|221
1631536900000|2021-09-13 12:41:40|4484.64|4484.04|4484.64|4484.04|4484.89|4484.29|4484.64|4484.04|300
1631536910000|2021-09-13 12:41:50|4484.89|4484.29|4484.89|4484.29|4484.89|4484.29|4484.64|4484.04|117
1631536920000|2021-09-13 12:42:00|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|144
1631536930000|2021-09-13 12:42:10|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|4485.64|4485.04|359
1631536940000|2021-09-13 12:42:20|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|4485.39|4484.79|93
1631536950000|2021-09-13 12:42:30|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|4485.14|4484.54|81
1631536960000|2021-09-13 12:42:40|4485.39|4484.79|4486.14|4485.54|4486.14|4485.54|4485.14|4484.54|518
1631536970000|2021-09-13 12:42:50|4485.89|4485.29|4485.89|4485.29|4486.14|4485.54|4485.89|4485.29|1125
1631536980000|2021-09-13 12:43:00|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|4486.14|4485.54|239
1631536990000|2021-09-13 12:43:10|||||||||41
1631537000000|2021-09-13 12:43:20|4486.01|4485.41|4486.14|4485.54|4486.14|4485.54|4486.01|4485.41|69
1631537010000|2021-09-13 12:43:30|||||||||95
1631537020000|2021-09-13 12:43:40|4486.26|4485.66|4486.14|4485.54|4486.39|4485.79|4486.14|4485.54|121
1631537030000|2021-09-13 12:43:50|4486.39|4485.79|4486.14|4485.54|4486.39|4485.79|4486.14|4485.54|114
1631537040000|2021-09-13 12:44:00|4486.26|4485.66|4486.39|4485.79|4486.39|4485.79|4486.26|4485.66|164
1631537050000|2021-09-13 12:44:10|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|4486.64|4486.04|70
1631537060000|2021-09-13 12:44:20|||||||||55
1631537070000|2021-09-13 12:44:30|4486.89|4486.29|4487.14|4486.54|4487.14|4486.54|4486.89|4486.29|177
1631537080000|2021-09-13 12:44:40|4487.39|4486.79|4487.39|4486.79|4487.39|4486.79|4487.39|4486.79|202
1631537090000|2021-09-13 12:44:50|4487.14|4486.54|4487.14|4486.54|4487.14|4486.54|4487.14|4486.54|167
1631537100000|2021-09-13 12:45:00|4486.89|4486.29|4486.89|4486.29|4487.14|4486.54|4486.64|4486.04|154
1631537110000|2021-09-13 12:45:10|4486.64|4486.04|4487.14|4486.54|4487.14|4486.54|4486.64|4486.04|212
1631537120000|2021-09-13 12:45:20|4487.39|4486.79|4487.64|4487.04|4487.64|4487.04|4487.39|4486.79|246
1631537130000|2021-09-13 12:45:30|4487.39|4486.79|4487.64|4487.04|4487.64|4487.04|4487.39|4486.79|2837
1631537140000|2021-09-13 12:45:40|4487.89|4487.29|4488.39|4487.79|4488.39|4487.79|4487.89|4487.29|963
1631537150000|2021-09-13 12:45:50|4488.14|4487.54|4488.14|4487.54|4488.14|4487.54|4488.14|4487.54|386
1631537160000|2021-09-13 12:46:00|4487.89|4487.29|4487.64|4487.04|4487.89|4487.29|4487.64|4487.04|72
1631537170000|2021-09-13 12:46:10|4487.89|4487.29|4487.76|4487.16|4487.89|4487.29|4487.64|4487.04|250
1631537180000|2021-09-13 12:46:20|4487.64|4487.04|4487.89|4487.29|4487.89|4487.29|4487.64|4487.04|97
1631537190000|2021-09-13 12:46:30|4487.64|4487.04|4487.64|4487.04|4487.64|4487.04|4487.64|4487.04|105
1631537200000|2021-09-13 12:46:40|4487.39|4486.79|4487.64|4487.04|4487.64|4487.04|4487.39|4486.79|79
1631537210000|2021-09-13 12:46:50|4487.39|4486.79|4487.39|4486.79|4487.39|4486.79|4487.39|4486.79|81
1631537220000|2021-09-13 12:47:00|4487.64|4487.04|4487.64|4487.04|4487.64|4487.04|4487.64|4487.04|105
1631537230000|2021-09-13 12:47:10|4487.39|4486.79|4487.39|4486.79|4487.39|4486.79|4487.39|4486.79|146
1631537240000|2021-09-13 12:47:20|||||||||6
1631537250000|2021-09-13 12:47:30|||||||||121
1631537260000|2021-09-13 12:47:40|||||||||123
1631537270000|2021-09-13 12:47:50|4487.89|4487.29|4487.64|4487.04|4487.89|4487.29|4487.64|4487.04|1402
1631537280000|2021-09-13 12:48:00|4487.89|4487.29|4487.89|4487.29|4487.89|4487.29|4487.89|4487.29|153
1631537290000|2021-09-13 12:48:10|4488.14|4487.54|4487.89|4487.29|4488.14|4487.54|4487.89|4487.29|145
1631537300000|2021-09-13 12:48:20|||||||||57
1631537310000|2021-09-13 12:48:30|4487.64|4487.04|4487.89|4487.29|4487.89|4487.29|4487.64|4487.04|325
1631537320000|2021-09-13 12:48:40|4488.14|4487.54|4487.89|4487.29|4488.14|4487.54|4487.89|4487.29|54
1631537330000|2021-09-13 12:48:50|4488.14|4487.54|4488.14|4487.54|4488.14|4487.54|4487.89|4487.29|148
1631537340000|2021-09-13 12:49:00|||||||||1117
1631537350000|2021-09-13 12:49:10|4487.89|4487.29|4487.89|4487.29|4487.89|4487.29|4487.89|4487.29|164
1631537360000|2021-09-13 12:49:20|||||||||51
1631537370000|2021-09-13 12:49:30|4488.14|4487.54|4488.39|4487.79|4488.39|4487.79|4488.14|4487.54|1058
1631537380000|2021-09-13 12:49:40|4488.64|4488.04|4488.39|4487.79|4488.64|4488.04|4488.39|4487.79|298
1631537390000|2021-09-13 12:49:50|4488.64|4488.04|4488.64|4488.04|4488.64|4488.04|4488.64|4488.04|250
1631537400000|2021-09-13 12:50:00|||||||||98
1631537410000|2021-09-13 12:50:10|4488.89|4488.29|4488.64|4488.04|4488.89|4488.29|4488.64|4488.04|284
1631537420000|2021-09-13 12:50:20|4488.89|4488.29|4488.89|4488.29|4488.89|4488.29|4488.89|4488.29|76
1631537430000|2021-09-13 12:50:30|||||||||86
1631537440000|2021-09-13 12:50:40|4489.14|4488.54|4489.39|4488.79|4489.39|4488.79|4489.14|4488.54|200
1631537450000|2021-09-13 12:50:50|||||||||133
1631537460000|2021-09-13 12:51:00|4489.14|4488.54|4488.89|4488.29|4489.14|4488.54|4488.89|4488.29|325
1631537470000|2021-09-13 12:51:10|4489.14|4488.54|4488.89|4488.29|4489.14|4488.54|4488.89|4488.29|97
1631537480000|2021-09-13 12:51:20|4489.14|4488.54|4489.14|4488.54|4489.14|4488.54|4489.14|4488.54|149
1631537490000|2021-09-13 12:51:30|4489.01|4488.41|4488.89|4488.29|4489.01|4488.41|4488.89|4488.29|79
1631537500000|2021-09-13 12:51:40|4489.14|4488.54|4489.14|4488.54|4489.14|4488.54|4488.89|4488.29|3604
1631537510000|2021-09-13 12:51:50|4488.89|4488.29|4488.89|4488.29|4488.89|4488.29|4488.89|4488.29|360
1631537520000|2021-09-13 12:52:00|4489.14|4488.54|4488.89|4488.29|4489.14|4488.54|4488.89|4488.29|95
1631537530000|2021-09-13 12:52:10|4488.64|4488.04|4488.64|4488.04|4488.89|4488.29|4488.64|4488.04|86
1631537540000|2021-09-13 12:52:20|4488.89|4488.29|4488.89|4488.29|4488.89|4488.29|4488.89|4488.29|70
1631537550000|2021-09-13 12:52:30|4488.64|4488.04|4488.39|4487.79|4488.64|4488.04|4488.39|4487.79|102
1631537560000|2021-09-13 12:52:40|4488.14|4487.54|4488.39|4487.79|4488.39|4487.79|4488.14|4487.54|237
1631537570000|2021-09-13 12:52:50|||||||||102
1631537580000|2021-09-13 12:53:00|4488.14|4487.54|4488.14|4487.54|4488.14|4487.54|4488.14|4487.54|78
1631537590000|2021-09-13 12:53:10|||||||||303
1631537600000|2021-09-13 12:53:20|4488.39|4487.79|4488.39|4487.79|4488.39|4487.79|4488.14|4487.54|159
1631537610000|2021-09-13 12:53:30|4488.14|4487.54|4488.39|4487.79|4488.39|4487.79|4488.14|4487.54|128
1631537620000|2021-09-13 12:53:40|||||||||142
1631537630000|2021-09-13 12:53:50|||||||||54
1631537640000|2021-09-13 12:54:00|||||||||74
1631537650000|2021-09-13 12:54:10|4488.64|4488.04|4488.64|4488.04|4488.64|4488.04|4488.64|4488.04|107
1631537660000|2021-09-13 12:54:20|4488.39|4487.79|4488.39|4487.79|4488.39|4487.79|4488.39|4487.79|608
1631537670000|2021-09-13 12:54:30|4488.14|4487.54|4488.39|4487.79|4488.39|4487.79|4488.14|4487.54|149
1631537680000|2021-09-13 12:54:40|4488.14|4487.54|4488.14|4487.54|4488.14|4487.54|4488.14|4487.54|50
1631537690000|2021-09-13 12:54:50|4488.39|4487.79|4488.39|4487.79|4488.39|4487.79|4488.39|4487.79|152
1631537700000|2021-09-13 12:55:00|||||||||137
1631537710000|2021-09-13 12:55:10|||||||||111
1631537720000|2021-09-13 12:55:20|||||||||28
1631537730000|2021-09-13 12:55:30|||||||||46
1631537740000|2021-09-13 12:55:40|4488.14|4487.54|4488.89|4488.29|4489.14|4488.54|4488.14|4487.54|388
1631537750000|2021-09-13 12:55:50|4489.14|4488.54|4488.89|4488.29|4489.14|4488.54|4488.89|4488.29|101
1631537760000|2021-09-13 12:56:00|||||||||181
1631537770000|2021-09-13 12:56:10|||||||||33
1631537780000|2021-09-13 12:56:20|||||||||119
1631537790000|2021-09-13 12:56:30|4488.76|4488.16|4488.89|4488.29|4488.89|4488.29|4488.76|4488.16|180
1631537800000|2021-09-13 12:56:40|4489.14|4488.54|4488.89|4488.29|4489.14|4488.54|4488.89|4488.29|200
1631537810000|2021-09-13 12:56:50|||||||||116
1631537820000|2021-09-13 12:57:00|||||||||71
1631537830000|2021-09-13 12:57:10|4489.14|4488.54|4488.89|4488.29|4489.14|4488.54|4488.89|4488.29|259
1631537840000|2021-09-13 12:57:20|||||||||49
1631537850000|2021-09-13 12:57:30|||||||||39
1631537860000|2021-09-13 12:57:40|4488.64|4488.04|4488.64|4488.04|4488.64|4488.04|4488.64|4488.04|432
1631537870000|2021-09-13 12:57:50|4488.89|4488.29|4488.89|4488.29|4488.89|4488.29|4488.89|4488.29|180
1631537880000|2021-09-13 12:58:00|4489.14|4488.54|4489.14|4488.54|4489.14|4488.54|4489.14|4488.54|158
1631537890000|2021-09-13 12:58:10|||||||||113
1631537900000|2021-09-13 12:58:20|||||||||115
1631537910000|2021-09-13 12:58:30|4488.89|4488.29|4488.89|4488.29|4489.14|4488.54|4488.89|4488.29|177
1631537920000|2021-09-13 12:58:40|4489.14|4488.54|4489.14|4488.54|4489.14|4488.54|4489.01|4488.41|317
1631537940000|2021-09-13 12:59:00|4489.01|4488.41|4488.89|4488.29|4489.01|4488.41|4488.89|4488.29|520
1631537950000|2021-09-13 12:59:10|||||||||56
1631537960000|2021-09-13 12:59:20|||||||||45
1631537970000|2021-09-13 12:59:30|||||||||60
1631537980000|2021-09-13 12:59:40|||||||||84
1631537990000|2021-09-13 12:59:50|||||||||58
1631538000000|2021-09-13 13:00:00|4489.14|4488.54|4489.39|4488.79|4489.39|4488.79|4489.14|4488.54|563
1631538010000|2021-09-13 13:00:10|4489.14|4488.54|4489.14|4488.54|4489.14|4488.54|4488.89|4488.29|205
1631538020000|2021-09-13 13:00:20|||||||||63
1631538030000|2021-09-13 13:00:30|||||||||70
1631538040000|2021-09-13 13:00:40|4489.39|4488.79|4489.64|4489.04|4489.64|4489.04|4489.39|4488.79|2532
1631538050000|2021-09-13 13:00:50|4489.39|4488.79|4489.14|4488.54|4489.64|4489.04|4489.14|4488.54|393
1631538060000|2021-09-13 13:01:00|||||||||50
1631538070000|2021-09-13 13:01:10|||||||||119
1631538080000|2021-09-13 13:01:20|||||||||56
1631538090000|2021-09-13 13:01:30|||||||||286
1631538100000|2021-09-13 13:01:40|4489.64|4489.04|4489.39|4488.79|4489.64|4489.04|4489.39|4488.79|1406
1631538110000|2021-09-13 13:01:50|4489.64|4489.04|4489.64|4489.04|4489.64|4489.04|4489.64|4489.04|318
1631538120000|2021-09-13 13:02:00|4489.39|4488.79|4489.39|4488.79|4489.64|4489.04|4489.39|4488.79|128
1631538130000|2021-09-13 13:02:10|4489.64|4489.04|4489.39|4488.79|4489.64|4489.04|4489.39|4488.79|98
1631538140000|2021-09-13 13:02:20|4489.14|4488.54|4489.14|4488.54|4489.14|4488.54|4489.14|4488.54|111
1631538150000|2021-09-13 13:02:30|4488.89|4488.29|4488.89|4488.29|4488.89|4488.29|4488.89|4488.29|106
1631538160000|2021-09-13 13:02:40|4488.64|4488.04|4489.14|4488.54|4489.39|4488.79|4488.64|4488.04|381
1631538170000|2021-09-13 13:02:50|||||||||103
1631538180000|2021-09-13 13:03:00|4489.01|4488.41|4488.89|4488.29|4489.01|4488.41|4488.89|4488.29|94
1631538190000|2021-09-13 13:03:10|4488.64|4488.04|4488.64|4488.04|4488.64|4488.04|4488.64|4488.04|101
1631538200000|2021-09-13 13:03:20|||||||||97
1631538210000|2021-09-13 13:03:30|4488.39|4487.79|4488.64|4488.04|4488.64|4488.04|4488.39|4487.79|95
1631538220000|2021-09-13 13:03:40|4488.89|4488.29|4488.89|4488.29|4488.89|4488.29|4488.89|4488.29|150
1631538230000|2021-09-13 13:03:50|||||||||179
1631538240000|2021-09-13 13:04:00|||||||||16
1631538250000|2021-09-13 13:04:10|||||||||174
1631538260000|2021-09-13 13:04:20|4489.14|4488.54|4489.14|4488.54|4489.14|4488.54|4489.14|4488.54|84
1631538270000|2021-09-13 13:04:30|4489.39|4488.79|4489.64|4489.04|4489.64|4489.04|4489.39|4488.79|180
1631538280000|2021-09-13 13:04:40|||||||||255
1631538290000|2021-09-13 13:04:50|4489.89|4489.29|4489.89|4489.29|4489.89|4489.29|4489.89|4489.29|268
1631538300000|2021-09-13 13:05:00|||||||||352
1631538310000|2021-09-13 13:05:10|4489.76|4489.16|4489.89|4489.29|4489.89|4489.29|4489.76|4489.16|82
1631538320000|2021-09-13 13:05:20|4489.64|4489.04|4489.64|4489.04|4489.64|4489.04|4489.64|4489.04|90
1631538330000|2021-09-13 13:05:30|4489.89|4489.29|4490.14|4489.54|4490.39|4489.79|4489.64|4489.04|1276
1631538340000|2021-09-13 13:05:40|4490.39|4489.79|4490.64|4490.04|4490.89|4490.29|4490.39|4489.79|470
1631538350000|2021-09-13 13:05:50|4490.39|4489.79|4490.14|4489.54|4490.39|4489.79|4490.14|4489.54|203
1631538360000|2021-09-13 13:06:00|4490.39|4489.79|4490.39|4489.79|4490.39|4489.79|4490.39|4489.79|293
1631538370000|2021-09-13 13:06:10|4490.64|4490.04|4490.64|4490.04|4490.64|4490.04|4490.64|4490.04|268
1631538380000|2021-09-13 13:06:20|4490.39|4489.79|4490.39|4489.79|4490.39|4489.79|4490.39|4489.79|399
1631538390000|2021-09-13 13:06:30|||||||||126
1631538400000|2021-09-13 13:06:40|4490.14|4489.54|4489.89|4489.29|4490.14|4489.54|4489.89|4489.29|217
1631538410000|2021-09-13 13:06:50|4490.14|4489.54|4490.14|4489.54|4490.14|4489.54|4490.14|4489.54|211
1631538420000|2021-09-13 13:07:00|4489.89|4489.29|4490.14|4489.54|4490.14|4489.54|4489.89|4489.29|131
1631538430000|2021-09-13 13:07:10|4489.89|4489.29|4489.89|4489.29|4489.89|4489.29|4489.89|4489.29|124
1631538440000|2021-09-13 13:07:20|4490.14|4489.54|4490.14|4489.54|4490.14|4489.54|4490.14|4489.54|98
1631538450000|2021-09-13 13:07:30|||||||||81
1631538460000|2021-09-13 13:07:40|4490.39|4489.79|4490.64|4490.04|4490.64|4490.04|4490.39|4489.79|131
1631538470000|2021-09-13 13:07:50|4490.39|4489.79|4490.39|4489.79|4490.39|4489.79|4490.39|4489.79|137
1631538480000|2021-09-13 13:08:00|4490.64|4490.04|4490.64|4490.04|4490.64|4490.04|4490.64|4490.04|124
1631538490000|2021-09-13 13:08:10|||||||||54
1631538500000|2021-09-13 13:08:20|||||||||79
1631538510000|2021-09-13 13:08:30|||||||||136
1631538520000|2021-09-13 13:08:40|||||||||224
1631538530000|2021-09-13 13:08:50|4490.51|4489.91|4490.39|4489.79|4490.51|4489.91|4490.39|4489.79|287
1631538540000|2021-09-13 13:09:00|||||||||61
1631538550000|2021-09-13 13:09:10|4490.89|4490.29|4490.89|4490.29|4490.89|4490.29|4490.89|4490.29|215
1631538560000|2021-09-13 13:09:20|4491.14|4490.54|4491.14|4490.54|4491.14|4490.54|4491.14|4490.54|274
1631538570000|2021-09-13 13:09:30|4490.89|4490.29|4491.14|4490.54|4491.14|4490.54|4490.89|4490.29|228
1631538580000|2021-09-13 13:09:40|||||||||47
1631538590000|2021-09-13 13:09:50|4491.01|4490.41|4490.89|4490.29|4491.01|4490.41|4490.89|4490.29|296
1631538600000|2021-09-13 13:10:00|4490.64|4490.04|4491.14|4490.54|4491.14|4490.54|4490.64|4490.04|336
1631538610000|2021-09-13 13:10:10|4491.39|4490.79|4491.14|4490.54|4491.39|4490.79|4491.14|4490.54|356
1631538620000|2021-09-13 13:10:20|4490.89|4490.29|4490.89|4490.29|4490.89|4490.29|4490.89|4490.29|122
1631538630000|2021-09-13 13:10:30|4490.64|4490.04|4490.89|4490.29|4490.89|4490.29|4490.64|4490.04|81
1631538640000|2021-09-13 13:10:40|4491.14|4490.54|4490.89|4490.29|4491.14|4490.54|4490.89|4490.29|284
1631538650000|2021-09-13 13:10:50|4491.14|4490.54|4491.14|4490.54|4491.14|4490.54|4491.14|4490.54|160
1631538660000|2021-09-13 13:11:00|||||||||152
1631538670000|2021-09-13 13:11:10|4491.01|4490.41|4491.14|4490.54|4491.14|4490.54|4491.01|4490.41|379
1631538680000|2021-09-13 13:11:20|4491.01|4490.41|4490.89|4490.29|4491.01|4490.41|4490.89|4490.29|187
1631538690000|2021-09-13 13:11:30|4490.64|4490.04|4490.64|4490.04|4490.76|4490.16|4490.64|4490.04|301
1631538700000|2021-09-13 13:11:40|||||||||186
1631538710000|2021-09-13 13:11:50|||||||||176
1631538720000|2021-09-13 13:12:00|||||||||130
1631538730000|2021-09-13 13:12:10|||||||||1878
1631538740000|2021-09-13 13:12:20|||||||||280
1631538750000|2021-09-13 13:12:30|||||||||151
1631538760000|2021-09-13 13:12:40|4490.39|4489.79|4490.39|4489.79|4490.39|4489.79|4490.39|4489.79|112
1631538770000|2021-09-13 13:12:50|4490.14|4489.54|4490.14|4489.54|4490.39|4489.79|4490.14|4489.54|354
1631538780000|2021-09-13 13:13:00|4489.89|4489.29|4489.89|4489.29|4489.89|4489.29|4489.89|4489.29|431
1631538790000|2021-09-13 13:13:10|4489.76|4489.16|4489.89|4489.29|4489.89|4489.29|4489.76|4489.16|195
1631538800000|2021-09-13 13:13:20|||||||||294
1631538810000|2021-09-13 13:13:30|4489.64|4489.04|4489.89|4489.29|4489.89|4489.29|4489.64|4489.04|227
1631538820000|2021-09-13 13:13:40|4489.64|4489.04|4489.39|4488.79|4489.64|4489.04|4489.39|4488.79|175
1631538830000|2021-09-13 13:13:50|4489.64|4489.04|4489.39|4488.79|4489.64|4489.04|4489.39|4488.79|264
1631538840000|2021-09-13 13:14:00|4489.64|4489.04|4489.14|4488.54|4489.64|4489.04|4489.14|4488.54|325
1631538850000|2021-09-13 13:14:10|||||||||177
1631538860000|2021-09-13 13:14:20|4489.39|4488.79|4489.39|4488.79|4489.39|4488.79|4489.39|4488.79|274
1631538870000|2021-09-13 13:14:30|||||||||80
1631538880000|2021-09-13 13:14:40|4489.14|4488.54|4489.14|4488.54|4489.14|4488.54|4489.14|4488.54|309
1631538890000|2021-09-13 13:14:50|4489.39|4488.79|4489.14|4488.54|4489.39|4488.79|4489.14|4488.54|284
1631538900000|2021-09-13 13:15:00|4489.39|4488.79|4489.64|4489.04|4489.64|4489.04|4489.39|4488.79|226
1631538910000|2021-09-13 13:15:10|4489.39|4488.79|4489.39|4488.79|4489.39|4488.79|4489.39|4488.79|135
1631538920000|2021-09-13 13:15:20|4489.64|4489.04|4489.64|4489.04|4489.89|4489.29|4489.39|4488.79|450
1631538930000|2021-09-13 13:15:30|4489.89|4489.29|4489.64|4489.04|4489.89|4489.29|4489.64|4489.04|143
1631538940000|2021-09-13 13:15:40|4489.89|4489.29|4489.39|4488.79|4489.89|4489.29|4489.39|4488.79|153
1631538950000|2021-09-13 13:15:50|||||||||168
1631538960000|2021-09-13 13:16:00|4489.64|4489.04|4489.64|4489.04|4489.64|4489.04|4489.64|4489.04|175
1631538970000|2021-09-13 13:16:10|4489.89|4489.29|4489.64|4489.04|4489.89|4489.29|4489.64|4489.04|200
1631538980000|2021-09-13 13:16:20|4489.39|4488.79|4489.39|4488.79|4489.39|4488.79|4489.39|4488.79|151
1631538990000|2021-09-13 13:16:30|4489.14|4488.54|4489.14|4488.54|4489.14|4488.54|4489.14|4488.54|464
1631539000000|2021-09-13 13:16:40|||||||||256
1631539010000|2021-09-13 13:16:50|4489.39|4488.79|4489.64|4489.04|4489.64|4489.04|4489.39|4488.79|325
1631539020000|2021-09-13 13:17:00|4489.39|4488.79|4489.64|4489.04|4489.64|4489.04|4489.39|4488.79|192
1631539030000|2021-09-13 13:17:10|||||||||1154
1631539040000|2021-09-13 13:17:20|4489.89|4489.29|4489.89|4489.29|4489.89|4489.29|4489.89|4489.29|296
1631539050000|2021-09-13 13:17:30|4489.76|4489.16|4489.89|4489.29|4489.89|4489.29|4489.64|4489.04|109
1631539060000|2021-09-13 13:17:40|||||||||93
1631539070000|2021-09-13 13:17:50|4489.64|4489.04|4490.14|4489.54|4490.14|4489.54|4489.64|4489.04|478
1631539080000|2021-09-13 13:18:00|4489.89|4489.29|4489.64|4489.04|4489.89|4489.29|4489.64|4489.04|263
1631539090000|2021-09-13 13:18:10|4489.39|4488.79|4489.14|4488.54|4489.39|4488.79|4489.14|4488.54|509
1631539100000|2021-09-13 13:18:20|4488.89|4488.29|4488.64|4488.04|4488.89|4488.29|4488.64|4488.04|697
1631539110000|2021-09-13 13:18:30|4488.39|4487.79|4487.14|4486.54|4488.64|4488.04|4486.89|4486.29|2064
1631539120000|2021-09-13 13:18:40|4486.89|4486.29|4487.64|4487.04|4487.64|4487.04|4486.89|4486.29|562
1631539130000|2021-09-13 13:18:50|4487.39|4486.79|4487.64|4487.04|4487.64|4487.04|4487.39|4486.79|171
1631539140000|2021-09-13 13:19:00|4487.89|4487.29|4487.89|4487.29|4488.01|4487.41|4487.89|4487.29|218
1631539150000|2021-09-13 13:19:10|4488.14|4487.54|4487.39|4486.79|4488.14|4487.54|4487.39|4486.79|443
1631539160000|2021-09-13 13:19:20|4487.64|4487.04|4486.64|4486.04|4487.64|4487.04|4486.64|4486.04|708
1631539170000|2021-09-13 13:19:30|4486.89|4486.29|4486.64|4486.04|4487.14|4486.54|4486.64|4486.04|306
1631539180000|2021-09-13 13:19:40|4486.89|4486.29|4487.14|4486.54|4487.14|4486.54|4486.64|4486.04|231
1631539190000|2021-09-13 13:19:50|4487.39|4486.79|4487.64|4487.04|4487.89|4487.29|4487.14|4486.54|705
1631539200000|2021-09-13 13:20:00|||||||||65
1631539210000|2021-09-13 13:20:10|||||||||44
1631539220000|2021-09-13 13:20:20|||||||||282
1631539230000|2021-09-13 13:20:30|4487.89|4487.29|4488.14|4487.54|4488.14|4487.54|4487.89|4487.29|111
1631539240000|2021-09-13 13:20:40|4488.39|4487.79|4490.39|4489.79|4490.39|4489.79|4488.39|4487.79|1785
1631539250000|2021-09-13 13:20:50|4490.14|4489.54|4490.64|4490.04|4490.64|4490.04|4490.14|4489.54|1666
1631539260000|2021-09-13 13:21:00|4490.89|4490.29|4490.89|4490.29|4490.89|4490.29|4490.64|4490.04|378
1631539270000|2021-09-13 13:21:10|4490.64|4490.04|4490.89|4490.29|4490.89|4490.29|4490.64|4490.04|336
1631539280000|2021-09-13 13:21:20|4491.14|4490.54|4491.39|4490.79|4491.39|4490.79|4490.89|4490.29|792
1631539290000|2021-09-13 13:21:30|4491.14|4490.54|4491.14|4490.54|4491.14|4490.54|4491.14|4490.54|199
1631539300000|2021-09-13 13:21:40|4491.39|4490.79|4490.64|4490.04|4491.39|4490.79|4490.39|4489.79|456
1631539310000|2021-09-13 13:21:50|4490.39|4489.79|4490.39|4489.79|4490.64|4490.04|4490.39|4489.79|341
1631539320000|2021-09-13 13:22:00|4490.64|4490.04|4490.64|4490.04|4490.64|4490.04|4490.64|4490.04|140
1631539330000|2021-09-13 13:22:10|4490.89|4490.29|4490.89|4490.29|4490.89|4490.29|4490.89|4490.29|204
1631539340000|2021-09-13 13:22:20|4490.64|4490.04|4490.64|4490.04|4490.64|4490.04|4490.64|4490.04|140
1631539350000|2021-09-13 13:22:30|||||||||82
1631539360000|2021-09-13 13:22:40|4490.39|4489.79|4490.39|4489.79|4490.39|4489.79|4490.39|4489.79|1570
1631539370000|2021-09-13 13:22:50|4490.64|4490.04|4490.64|4490.04|4490.64|4490.04|4490.39|4489.79|206
1631539380000|2021-09-13 13:23:00|||||||||65
1631539390000|2021-09-13 13:23:10|||||||||214
1631539400000|2021-09-13 13:23:20|4490.89|4490.29|4490.89|4490.29|4490.89|4490.29|4490.89|4490.29|252
1631539410000|2021-09-13 13:23:30|||||||||58
1631539420000|2021-09-13 13:23:40|||||||||194
1631539430000|2021-09-13 13:23:50|||||||||206
1631539440000|2021-09-13 13:24:00|4491.14|4490.54|4491.14|4490.54|4491.14|4490.54|4491.01|4490.41|141
1631539450000|2021-09-13 13:24:10|||||||||135
1631539460000|2021-09-13 13:24:20|4491.39|4490.79|4491.39|4490.79|4491.64|4491.04|4491.39|4490.79|565
1631539470000|2021-09-13 13:24:30|||||||||98
1631539480000|2021-09-13 13:24:40|4491.14|4490.54|4491.39|4490.79|4491.39|4490.79|4491.14|4490.54|282
1631539490000|2021-09-13 13:24:50|||||||||126
1631539500000|2021-09-13 13:25:00|4491.14|4490.54|4490.89|4490.29|4491.14|4490.54|4490.89|4490.29|330
1631539510000|2021-09-13 13:25:10|4490.64|4490.04|4490.89|4490.29|4490.89|4490.29|4490.64|4490.04|405
1631539520000|2021-09-13 13:25:20|4491.14|4490.54|4491.39|4490.79|4491.39|4490.79|4491.14|4490.54|351
1631539530000|2021-09-13 13:25:30|4491.64|4491.04|4491.89|4491.29|4492.14|4491.54|4491.64|4491.04|1562
1631539540000|2021-09-13 13:25:40|4492.14|4491.54|4491.89|4491.29|4492.14|4491.54|4491.89|4491.29|259
1631539550000|2021-09-13 13:25:50|4491.64|4491.04|4491.64|4491.04|4491.64|4491.04|4491.64|4491.04|203
1631539560000|2021-09-13 13:26:00|4491.39|4490.79|4491.39|4490.79|4491.39|4490.79|4491.39|4490.79|210
1631539570000|2021-09-13 13:26:10|4491.14|4490.54|4491.39|4490.79|4491.64|4491.04|4490.89|4490.29|838
1631539580000|2021-09-13 13:26:20|||||||||2988
1631539590000|2021-09-13 13:26:30|4491.64|4491.04|4491.64|4491.04|4491.64|4491.04|4491.64|4491.04|576
1631539600000|2021-09-13 13:26:40|4491.39|4490.79|4491.39|4490.79|4491.39|4490.79|4491.39|4490.79|281
1631539610000|2021-09-13 13:26:50|4491.64|4491.04|4491.39|4490.79|4491.64|4491.04|4491.39|4490.79|491
1631539620000|2021-09-13 13:27:00|4491.64|4491.04|4491.39|4490.79|4491.89|4491.29|4491.39|4490.79|354
1631539630000|2021-09-13 13:27:10|||||||||1090
1631539640000|2021-09-13 13:27:20|4491.64|4491.04|4491.64|4491.04|4491.64|4491.04|4491.64|4491.04|8825
1631539650000|2021-09-13 13:27:30|4491.89|4491.29|4492.14|4491.54|4492.39|4491.79|4491.89|4491.29|3696
1631539660000|2021-09-13 13:27:40|4492.39|4491.79|4492.14|4491.54|4492.39|4491.79|4491.89|4491.29|220
1631539670000|2021-09-13 13:27:50|4491.89|4491.29|4492.14|4491.54|4492.14|4491.54|4491.89|4491.29|306
1631539680000|2021-09-13 13:28:00|4491.89|4491.29|4492.14|4491.54|4492.14|4491.54|4491.89|4491.29|265
1631539690000|2021-09-13 13:28:10|4491.89|4491.29|4492.14|4491.54|4492.14|4491.54|4491.89|4491.29|177
1631539700000|2021-09-13 13:28:20|4491.89|4491.29|4491.64|4491.04|4491.89|4491.29|4491.39|4490.79|427
1631539710000|2021-09-13 13:28:30|||||||||149
1631539720000|2021-09-13 13:28:40|4491.89|4491.29|4492.14|4491.54|4492.14|4491.54|4491.89|4491.29|243
1631539730000|2021-09-13 13:28:50|4491.89|4491.29|4491.89|4491.29|4491.89|4491.29|4491.89|4491.29|887
1631539740000|2021-09-13 13:29:00|4491.64|4491.04|4491.89|4491.29|4491.89|4491.29|4491.64|4491.04|655
1631539750000|2021-09-13 13:29:10|4492.39|4491.79|4492.39|4491.79|4492.39|4491.79|4492.14|4491.54|553
1631539760000|2021-09-13 13:29:20|4492.14|4491.54|4492.64|4492.04|4492.64|4492.04|4492.14|4491.54|770
1631539770000|2021-09-13 13:29:30|4492.39|4491.79|4492.39|4491.79|4492.89|4492.29|4492.14|4491.54|946
1631539780000|2021-09-13 13:29:40|4492.14|4491.54|4492.14|4491.54|4492.39|4491.79|4492.14|4491.54|624
1631539790000|2021-09-13 13:29:50|4491.89|4491.29|4491.64|4491.04|4492.14|4491.54|4491.64|4491.04|1590
1631539800000|2021-09-13 13:30:00|4491.54|4491.14|4493.29|4492.89|4493.29|4492.89|4491.54|4491.14|6476
1631539810000|2021-09-13 13:30:10|4493.54|4493.14|4492.29|4491.89|4494.04|4493.64|4492.29|4491.89|2871
1631539820000|2021-09-13 13:30:20|4492.04|4491.64|4492.29|4491.89|4492.79|4492.39|4491.79|4491.39|2350
1631539830000|2021-09-13 13:30:30|4492.04|4491.64|4492.54|4492.14|4492.54|4492.14|4491.54|4491.14|1829
1631539840000|2021-09-13 13:30:40|4492.79|4492.39|4492.79|4492.39|4493.29|4492.89|4492.04|4491.64|1888
1631539850000|2021-09-13 13:30:50|4492.54|4492.14|4492.79|4492.39|4493.04|4492.64|4492.04|4491.64|3408
1631539860000|2021-09-13 13:31:00|4493.04|4492.64|4490.54|4490.14|4493.04|4492.64|4490.04|4489.64|3064
1631539870000|2021-09-13 13:31:10|4490.79|4490.39|4490.54|4490.14|4491.29|4490.89|4490.54|4490.14|1617
1631539880000|2021-09-13 13:31:20|4490.29|4489.89|4489.29|4488.89|4490.54|4490.14|4489.29|4488.89|2140
1631539890000|2021-09-13 13:31:30|4489.54|4489.14|4489.79|4489.39|4490.04|4489.64|4489.29|4488.89|1184
1631539900000|2021-09-13 13:31:40|4489.54|4489.14|4491.04|4490.64|4491.04|4490.64|4489.54|4489.14|1154
1631539910000|2021-09-13 13:31:50|4491.29|4490.89|4491.04|4490.64|4491.54|4491.14|4490.79|4490.39|1067
1631539920000|2021-09-13 13:32:00|4491.29|4490.89|4491.54|4491.14|4491.54|4491.14|4491.04|4490.64|1109
1631539930000|2021-09-13 13:32:10|4491.29|4490.89|4492.54|4492.14|4492.54|4492.14|4491.04|4490.64|3619
1631539940000|2021-09-13 13:32:20|4492.79|4492.39|4492.79|4492.39|4493.04|4492.64|4492.54|4492.14|2556
1631539950000|2021-09-13 13:32:30|4493.04|4492.64|4493.04|4492.64|4493.54|4493.14|4493.04|4492.64|815
1631539960000|2021-09-13 13:32:40|4492.79|4492.39|4493.04|4492.64|4493.54|4493.14|4492.54|4492.14|948
1631539970000|2021-09-13 13:32:50|4492.79|4492.39|4492.79|4492.39|4493.04|4492.64|4492.54|4492.14|1006
1631539980000|2021-09-13 13:33:00|4493.04|4492.64|4493.29|4492.89|4493.79|4493.39|4492.79|4492.39|1999
1631539990000|2021-09-13 13:33:10|4493.54|4493.14|4492.29|4491.89|4493.54|4493.14|4492.29|4491.89|1095
1631540000000|2021-09-13 13:33:20|4492.54|4492.14|4491.29|4490.89|4492.54|4492.14|4491.29|4490.89|1035
1631540010000|2021-09-13 13:33:30|4491.04|4490.64|4490.29|4489.89|4491.04|4490.64|4489.79|4489.39|1341
1631540020000|2021-09-13 13:33:40|4490.04|4489.64|4489.04|4488.64|4490.04|4489.64|4489.04|4488.64|1065
1631540030000|2021-09-13 13:33:50|4489.29|4488.89|4488.54|4488.14|4489.29|4488.89|4488.54|4488.14|2029
1631540040000|2021-09-13 13:34:00|4488.29|4487.89|4489.29|4488.89|4489.29|4488.89|4488.16|4487.76|1588
1631540050000|2021-09-13 13:34:10|4489.54|4489.14|4489.29|4488.89|4489.79|4489.39|4488.54|4488.14|1795
1631540060000|2021-09-13 13:34:20|4489.04|4488.64|4488.04|4487.64|4489.04|4488.64|4487.79|4487.39|1428
1631540070000|2021-09-13 13:34:30|4488.29|4487.89|4487.29|4486.89|4488.29|4487.89|4487.29|4486.89|1113
1631540080000|2021-09-13 13:34:40|4487.54|4487.14|4487.29|4486.89|4487.79|4487.39|4487.04|4486.64|801
1631540090000|2021-09-13 13:34:50|4487.04|4486.64|4487.04|4486.64|4487.79|4487.39|4487.04|4486.64|1733
1631540100000|2021-09-13 13:35:00|4487.29|4486.89|4487.79|4487.39|4488.29|4487.89|4487.29|4486.89|4607
1631540110000|2021-09-13 13:35:10|4487.54|4487.14|4487.29|4486.89|4487.79|4487.39|4487.04|4486.64|1217
1631540120000|2021-09-13 13:35:20|4487.54|4487.14|4487.54|4487.14|4488.29|4487.89|4487.54|4487.14|10330
1631540130000|2021-09-13 13:35:30|4487.29|4486.89|4489.04|4488.64|4489.79|4489.39|4487.29|4486.89|2826
1631540140000|2021-09-13 13:35:40|4489.29|4488.89|4487.29|4486.89|4489.29|4488.89|4487.04|4486.64|1327
1631540150000|2021-09-13 13:35:50|4486.79|4486.39|4485.04|4484.64|4487.04|4486.64|4485.04|4484.64|1837
1631540160000|2021-09-13 13:36:00|4485.29|4484.89|4485.54|4485.14|4485.54|4485.14|4484.79|4484.39|1862
1631540170000|2021-09-13 13:36:10|4485.79|4485.39|4487.04|4486.64|4487.04|4486.64|4485.79|4485.39|1492
1631540180000|2021-09-13 13:36:20|4486.79|4486.39|4487.29|4486.89|4487.54|4487.14|4486.79|4486.39|997
1631540190000|2021-09-13 13:36:30|4487.04|4486.64|4487.29|4486.89|4487.54|4487.14|4487.04|4486.64|822
1631540200000|2021-09-13 13:36:40|4487.54|4487.14|4486.29|4485.89|4487.54|4487.14|4486.29|4485.89|784
1631540210000|2021-09-13 13:36:50|4486.54|4486.14|4486.04|4485.64|4486.54|4486.14|4485.79|4485.39|1031
1631540220000|2021-09-13 13:37:00|4486.29|4485.89|4484.79|4484.39|4486.29|4485.89|4484.79|4484.39|1384
1631540230000|2021-09-13 13:37:10|4484.54|4484.14|4484.04|4483.64|4484.54|4484.14|4483.79|4483.39|1236
1631540240000|2021-09-13 13:37:20|4484.29|4483.89|4484.54|4484.14|4485.04|4484.64|4484.04|4483.64|1657
1631540250000|2021-09-13 13:37:30|4485.04|4484.64|4484.29|4483.89|4485.79|4485.39|4484.04|4483.64|1398
1631540260000|2021-09-13 13:37:40|4484.04|4483.64|4483.79|4483.39|4484.29|4483.89|4483.79|4483.39|1314
1631540270000|2021-09-13 13:37:50|4484.04|4483.64|4483.79|4483.39|4484.29|4483.89|4483.54|4483.14|1182
1631540280000|2021-09-13 13:38:00|4484.04|4483.64|4484.79|4484.39|4484.79|4484.39|4483.79|4483.39|1258
1631540290000|2021-09-13 13:38:10|4485.04|4484.64|4484.79|4484.39|4485.04|4484.64|4484.54|4484.14|821
1631540300000|2021-09-13 13:38:20|4485.04|4484.64|4485.29|4484.89|4485.54|4485.14|4484.54|4484.14|1296
1631540310000|2021-09-13 13:38:30|4485.16|4484.76|4484.29|4483.89|4485.16|4484.76|4484.04|4483.64|705
1631540320000|2021-09-13 13:38:40|4484.54|4484.14|4485.04|4484.64|4485.04|4484.64|4484.04|4483.64|876
1631540330000|2021-09-13 13:38:50|4485.29|4484.89|4484.29|4483.89|4485.29|4484.89|4484.29|4483.89|960
1631540340000|2021-09-13 13:39:00|4484.54|4484.14|4483.29|4482.89|4484.54|4484.14|4483.29|4482.89|1589
1631540350000|2021-09-13 13:39:10|4483.54|4483.14|4482.29|4481.89|4483.54|4483.14|4482.29|4481.89|4608
1631540360000|2021-09-13 13:39:20|4482.04|4481.64|4482.04|4481.64|4482.29|4481.89|4481.79|4481.39|1439
1631540370000|2021-09-13 13:39:30|4482.29|4481.89|4481.54|4481.14|4482.29|4481.89|4481.54|4481.14|1965
1631540380000|2021-09-13 13:39:40|4481.29|4480.89|4481.79|4481.39|4481.79|4481.39|4481.29|4480.89|1161
1631540390000|2021-09-13 13:39:50|4481.54|4481.14|4481.29|4480.89|4482.29|4481.89|4481.04|4480.64|2499
1631540400000|2021-09-13 13:40:00|4481.54|4481.14|4481.54|4481.14|4481.79|4481.39|4480.79|4480.39|13432
1631540410000|2021-09-13 13:40:10|4481.79|4481.39|4482.04|4481.64|4482.29|4481.89|4481.79|4481.39|669
1631540420000|2021-09-13 13:40:20|4481.79|4481.39|4482.79|4482.39|4482.79|4482.39|4481.79|4481.39|1203
1631540430000|2021-09-13 13:40:30|4483.04|4482.64|4481.79|4481.39|4483.04|4482.64|4481.54|4481.14|968
1631540440000|2021-09-13 13:40:40|4480.79|4480.39|4479.79|4479.39|4480.79|4480.39|4479.79|4479.39|2895
1631540450000|2021-09-13 13:40:50|4480.04|4479.64|4479.79|4479.39|4480.54|4480.14|4479.79|4479.39|1443
1631540460000|2021-09-13 13:41:00|4479.54|4479.14|4479.04|4478.64|4479.79|4479.39|4478.54|4478.14|1983
1631540470000|2021-09-13 13:41:10|4479.29|4478.89|4479.54|4479.14|4479.54|4479.14|4479.04|4478.64|1413
1631540480000|2021-09-13 13:41:20|4479.29|4478.89|4479.29|4478.89|4479.79|4479.39|4478.54|4478.14|1815
1631540490000|2021-09-13 13:41:30|4479.54|4479.14|4477.04|4476.64|4479.54|4479.14|4477.04|4476.64|2807
1631540500000|2021-09-13 13:41:40|4476.79|4476.39|4476.79|4476.39|4477.29|4476.89|4476.79|4476.39|1099
1631540510000|2021-09-13 13:41:50|4477.04|4476.64|4474.79|4474.39|4477.29|4476.89|4474.54|4474.14|4332
1631540520000|2021-09-13 13:42:00|4475.04|4474.64|4475.29|4474.89|4475.54|4475.14|4474.29|4473.89|2054
1631540530000|2021-09-13 13:42:10|4475.54|4475.14|4475.29|4474.89|4475.54|4475.14|4474.79|4474.39|2130
1631540540000|2021-09-13 13:42:20|4475.54|4475.14|4475.54|4475.14|4475.54|4475.14|4475.04|4474.64|1620
1631540550000|2021-09-13 13:42:30|4475.29|4474.89|4475.29|4474.89|4475.54|4475.14|4475.04|4474.64|1606
1631540560000|2021-09-13 13:42:40|4475.54|4475.14|4475.54|4475.14|4475.54|4475.14|4475.29|4474.89|2689
1631540570000|2021-09-13 13:42:50|4476.04|4475.64|4475.29|4474.89|4477.54|4477.14|4475.29|4474.89|3006
1631540580000|2021-09-13 13:43:00|4475.54|4475.14|4474.79|4474.39|4475.54|4475.14|4474.29|4473.89|2089
1631540590000|2021-09-13 13:43:10|4475.04|4474.64|4475.29|4474.89|4475.79|4475.39|4474.79|4474.39|1847
1631540600000|2021-09-13 13:43:20|4475.04|4474.64|4474.79|4474.39|4476.04|4475.64|4474.54|4474.14|2104
1631540610000|2021-09-13 13:43:30|4474.54|4474.14|4475.29|4474.89|4475.29|4474.89|4474.54|4474.14|806
1631540620000|2021-09-13 13:43:40|4475.04|4474.64|4475.54|4475.14|4475.54|4475.14|4475.04|4474.64|1708
1631540630000|2021-09-13 13:43:50|4476.04|4475.64|4476.29|4475.89|4476.54|4476.14|4476.04|4475.64|1474
1631540640000|2021-09-13 13:44:00|4476.04|4475.64|4476.79|4476.39|4477.04|4476.64|4476.04|4475.64|1537
1631540650000|2021-09-13 13:44:10|4477.04|4476.64|4477.54|4477.14|4478.04|4477.64|4476.79|4476.39|1836
1631540660000|2021-09-13 13:44:20|4477.29|4476.89|4477.29|4476.89|4477.79|4477.39|4477.29|4476.89|940
1631540670000|2021-09-13 13:44:30|4477.54|4477.14|4477.29|4476.89|4477.54|4477.14|4476.79|4476.39|920
1631540680000|2021-09-13 13:44:40|4477.54|4477.14|4477.04|4476.64|4477.79|4477.39|4477.04|4476.64|1197
1631540690000|2021-09-13 13:44:50|4476.79|4476.39|4476.29|4475.89|4477.04|4476.64|4476.29|4475.89|936
1631540700000|2021-09-13 13:45:00|4476.04|4475.64|4476.79|4476.39|4477.04|4476.64|4475.79|4475.39|1973
1631540710000|2021-09-13 13:45:10|4476.54|4476.14|4475.29|4474.89|4476.54|4476.14|4474.79|4474.39|1752
1631540720000|2021-09-13 13:45:20|4475.04|4474.64|4475.04|4474.64|4475.29|4474.89|4474.79|4474.39|524
1631540730000|2021-09-13 13:45:30|4474.79|4474.39|4473.54|4473.14|4475.04|4474.64|4473.54|4473.14|1328
1631540740000|2021-09-13 13:45:40|4473.79|4473.39|4473.04|4472.64|4473.79|4473.39|4472.79|4472.39|947
1631540750000|2021-09-13 13:45:50|4472.79|4472.39|4473.54|4473.14|4474.04|4473.64|4472.79|4472.39|1309
1631540760000|2021-09-13 13:46:00|4473.79|4473.39|4473.54|4473.14|4474.04|4473.64|4473.29|4472.89|1492
1631540770000|2021-09-13 13:46:10|4473.79|4473.39|4473.91|4473.51|4474.29|4473.89|4473.29|4472.89|927
1631540780000|2021-09-13 13:46:20|4474.04|4473.64|4474.54|4474.14|4474.54|4474.14|4473.29|4472.89|829
1631540790000|2021-09-13 13:46:30|4474.79|4474.39|4474.79|4474.39|4475.04|4474.64|4474.54|4474.14|992
1631540800000|2021-09-13 13:46:40|4474.54|4474.14|4473.54|4473.14|4474.54|4474.14|4473.54|4473.14|882
1631540810000|2021-09-13 13:46:50|4473.29|4472.89|4473.54|4473.14|4473.54|4473.14|4472.54|4472.14|2087
1631540820000|2021-09-13 13:47:00|4473.29|4472.89|4474.29|4473.89|4474.29|4473.89|4473.04|4472.64|1227
1631540830000|2021-09-13 13:47:10|4474.04|4473.64|4473.79|4473.39|4474.41|4474.01|4473.79|4473.39|825
1631540840000|2021-09-13 13:47:20|4473.54|4473.14|4474.79|4474.39|4475.04|4474.64|4473.54|4473.14|743
1631540850000|2021-09-13 13:47:30|4475.04|4474.64|4475.29|4474.89|4475.54|4475.14|4474.79|4474.39|1635
1631540860000|2021-09-13 13:47:40|4475.04|4474.64|4475.54|4475.14|4475.54|4475.14|4475.04|4474.64|1316
1631540870000|2021-09-13 13:47:50|4475.29|4474.89|4475.29|4474.89|4475.54|4475.14|4475.04|4474.64|1548
1631540880000|2021-09-13 13:48:00|4475.04|4474.64|4473.79|4473.39|4475.04|4474.64|4473.79|4473.39|1443
1631540890000|2021-09-13 13:48:10|4473.54|4473.14|4473.54|4473.14|4474.29|4473.89|4473.54|4473.14|1663
1631540900000|2021-09-13 13:48:20|4473.29|4472.89|4473.54|4473.14|4473.54|4473.14|4472.79|4472.39|1622
1631540910000|2021-09-13 13:48:30|4473.79|4473.39|4473.54|4473.14|4473.79|4473.39|4473.29|4472.89|1218
1631540920000|2021-09-13 13:48:40|4473.79|4473.39|4473.54|4473.14|4474.04|4473.64|4473.54|4473.14|1009
1631540930000|2021-09-13 13:48:50|4473.79|4473.39|4474.79|4474.39|4474.79|4474.39|4473.54|4473.14|967
1631540940000|2021-09-13 13:49:00|4474.54|4474.14|4474.79|4474.39|4475.04|4474.64|4474.29|4473.89|1187
1631540950000|2021-09-13 13:49:10|4475.04|4474.64|4475.29|4474.89|4475.54|4475.14|4475.04|4474.64|1734
1631540960000|2021-09-13 13:49:20|4475.54|4475.14|4475.29|4474.89|4475.54|4475.14|4475.29|4474.89|737
1631540970000|2021-09-13 13:49:30|4475.54|4475.14|4475.29|4474.89|4475.54|4475.14|4475.29|4474.89|1802
1631540980000|2021-09-13 13:49:40|4475.54|4475.14|4475.29|4474.89|4475.54|4475.14|4475.29|4474.89|1939
1631540990000|2021-09-13 13:49:50|4475.04|4474.64|4475.29|4474.89|4475.54|4475.14|4475.04|4474.64|1651
1631541000000|2021-09-13 13:50:00|4475.04|4474.64|4477.04|4476.64|4477.04|4476.64|4475.04|4474.64|2548
1631541010000|2021-09-13 13:50:10|4476.79|4476.39|4476.79|4476.39|4476.79|4476.39|4476.29|4475.89|993
1631541020000|2021-09-13 13:50:20|4477.04|4476.64|4478.29|4477.89|4478.29|4477.89|4476.54|4476.14|1678
1631541030000|2021-09-13 13:50:30|4478.54|4478.14|4478.79|4478.39|4478.79|4478.39|4478.04|4477.64|1554
1631541040000|2021-09-13 13:50:40|4479.04|4478.64|4479.29|4478.89|4479.29|4478.89|4478.54|4478.14|1213
1631541050000|2021-09-13 13:50:50|4479.54|4479.14|4480.79|4480.39|4480.79|4480.39|4479.29|4478.89|1843
1631541060000|2021-09-13 13:51:00|4481.04|4480.64|4480.04|4479.64|4481.04|4480.64|4480.04|4479.64|1897
1631541070000|2021-09-13 13:51:10|4480.29|4479.89|4480.79|4480.39|4480.79|4480.39|4479.79|4479.39|1262
1631541080000|2021-09-13 13:51:20|4481.04|4480.64|4481.04|4480.64|4481.79|4481.39|4480.79|4480.39|1331
1631541090000|2021-09-13 13:51:30|4480.54|4480.14|4480.79|4480.39|4481.04|4480.64|4480.29|4479.89|1243
1631541100000|2021-09-13 13:51:40|4481.04|4480.64|4480.79|4480.39|4481.54|4481.14|4480.79|4480.39|2324
1631541110000|2021-09-13 13:51:50|4480.54|4480.14|4480.79|4480.39|4481.04|4480.64|4480.54|4480.14|9670
1631541120000|2021-09-13 13:52:00|4481.04|4480.64|4480.79|4480.39|4481.04|4480.64|4480.29|4479.89|974
1631541130000|2021-09-13 13:52:10|4480.29|4479.89|4480.29|4479.89|4480.29|4479.89|4479.29|4478.89|1426
1631541140000|2021-09-13 13:52:20|4480.04|4479.64|4479.29|4478.89|4480.04|4479.64|4479.04|4478.64|1138
1631541150000|2021-09-13 13:52:30|4479.04|4478.64|4481.29|4480.89|4481.29|4480.89|4479.04|4478.64|1463
1631541160000|2021-09-13 13:52:40|4481.54|4481.14|4482.04|4481.64|4482.04|4481.64|4480.79|4480.39|882
1631541170000|2021-09-13 13:52:50|4482.29|4481.89|4482.54|4482.14|4482.54|4482.14|4482.29|4481.89|1309
1631541180000|2021-09-13 13:53:00|4482.29|4481.89|4481.29|4480.89|4482.79|4482.39|4481.29|4480.89|1071
1631541190000|2021-09-13 13:53:10|4480.79|4480.39|4481.79|4481.39|4482.29|4481.89|4480.54|4480.14|1234
1631541200000|2021-09-13 13:53:20|4482.04|4481.64|4482.29|4481.89|4482.54|4482.14|4481.79|4481.39|969
1631541210000|2021-09-13 13:53:30|4482.16|4481.76|4482.04|4481.64|4482.29|4481.89|4481.54|4481.14|1331
1631541220000|2021-09-13 13:53:40|4481.79|4481.39|4483.04|4482.64|4483.29|4482.89|4481.79|4481.39|1117
1631541230000|2021-09-13 13:53:50|4482.79|4482.39|4483.29|4482.89|4483.54|4483.14|4482.79|4482.39|656
1631541240000|2021-09-13 13:54:00|4483.04|4482.64|4484.29|4483.89|4484.29|4483.89|4482.54|4482.14|1630
1631541250000|2021-09-13 13:54:10|4483.79|4483.39|4482.79|4482.39|4484.79|4484.39|4482.54|4482.14|2734
1631541260000|2021-09-13 13:54:20|4482.54|4482.14|4482.54|4482.14|4483.04|4482.64|4482.29|4481.89|1019
1631541270000|2021-09-13 13:54:30|4482.29|4481.89|4481.79|4481.39|4482.29|4481.89|4481.79|4481.39|660
1631541280000|2021-09-13 13:54:40|4481.54|4481.14|4481.29|4480.89|4482.04|4481.64|4481.04|4480.64|1149
1631541290000|2021-09-13 13:54:50|4481.54|4481.14|4481.04|4480.64|4481.54|4481.14|4480.79|4480.39|745
1631541300000|2021-09-13 13:55:00|4481.29|4480.89|4481.04|4480.64|4481.79|4481.39|4480.79|4480.39|1089
1631541310000|2021-09-13 13:55:10|4480.79|4480.39|4481.29|4480.89|4481.79|4481.39|4480.79|4480.39|674
1631541320000|2021-09-13 13:55:20|4480.79|4480.39|4479.79|4479.39|4480.79|4480.39|4479.54|4479.14|1570
1631541330000|2021-09-13 13:55:30|4480.04|4479.64|4480.04|4479.64|4480.29|4479.89|4479.79|4479.39|962
1631541340000|2021-09-13 13:55:40|4479.79|4479.39|4478.54|4478.14|4479.79|4479.39|4478.54|4478.14|2070
1631541350000|2021-09-13 13:55:50|4478.29|4477.89|4478.29|4477.89|4478.54|4478.14|4477.04|4476.64|3092
1631541360000|2021-09-13 13:56:00|4478.54|4478.14|4479.79|4479.39|4480.04|4479.64|4478.29|4477.89|1716
1631541370000|2021-09-13 13:56:10|4480.04|4479.64|4481.04|4480.64|4481.29|4480.89|4480.04|4479.64|1391
1631541380000|2021-09-13 13:56:20|4481.29|4480.89|4480.54|4480.14|4481.29|4480.89|4480.54|4480.14|1030
1631541390000|2021-09-13 13:56:30|4480.29|4479.89|4479.79|4479.39|4480.54|4480.14|4479.54|4479.14|4177
1631541400000|2021-09-13 13:56:40|4479.54|4479.14|4478.54|4478.14|4479.54|4479.14|4478.04|4477.64|4028
1631541410000|2021-09-13 13:56:50|4478.79|4478.39|4477.04|4476.64|4478.79|4478.39|4477.04|4476.64|2592
1631541420000|2021-09-13 13:57:00|4476.54|4476.14|4478.04|4477.64|4478.04|4477.64|4476.54|4476.14|4398
1631541430000|2021-09-13 13:57:10|4477.79|4477.39|4479.04|4478.64|4479.29|4478.89|4477.54|4477.14|1561
1631541440000|2021-09-13 13:57:20|4479.29|4478.89|4478.54|4478.14|4479.54|4479.14|4478.54|4478.14|691
1631541450000|2021-09-13 13:57:30|4478.29|4477.89|4478.54|4478.14|4478.79|4478.39|4478.04|4477.64|775
1631541460000|2021-09-13 13:57:40|4478.79|4478.39|4477.79|4477.39|4478.79|4478.39|4477.79|4477.39|622
1631541470000|2021-09-13 13:57:50|4478.04|4477.64|4478.29|4477.89|4478.29|4477.89|4477.66|4477.26|1556
1631541480000|2021-09-13 13:58:00|4478.04|4477.64|4479.04|4478.64|4479.54|4479.14|4478.04|4477.64|1274
1631541490000|2021-09-13 13:58:10|4478.79|4478.39|4478.29|4477.89|4479.29|4478.89|4478.29|4477.89|1031
1631541500000|2021-09-13 13:58:20|4477.79|4477.39|4478.04|4477.64|4478.29|4477.89|4477.79|4477.39|956
1631541510000|2021-09-13 13:58:30|4478.29|4477.89|4478.04|4477.64|4478.54|4478.14|4478.04|4477.64|3047
1631541520000|2021-09-13 13:58:40|4478.29|4477.89|4478.54|4478.14|4478.79|4478.39|4477.79|4477.39|1057
1631541530000|2021-09-13 13:58:50|4478.79|4478.39|4478.29|4477.89|4479.04|4478.64|4478.04|4477.64|798
1631541540000|2021-09-13 13:59:00|4478.79|4478.39|4479.54|4479.14|4479.79|4479.39|4478.54|4478.14|1161
1631541550000|2021-09-13 13:59:10|4479.29|4478.89|4478.79|4478.39|4480.04|4479.64|4478.29|4477.89|1839
1631541560000|2021-09-13 13:59:20|4479.04|4478.64|4478.79|4478.39|4479.04|4478.64|4478.29|4477.89|1435
1631541570000|2021-09-13 13:59:30|4478.54|4478.14|4477.54|4477.14|4478.79|4478.39|4477.54|4477.14|1233
1631541580000|2021-09-13 13:59:40|4477.79|4477.39|4476.79|4476.39|4477.79|4477.39|4476.54|4476.14|1247
1631541590000|2021-09-13 13:59:50|4477.04|4476.64|4476.54|4476.14|4477.29|4476.89|4476.54|4476.14|1327
1631541600000|2021-09-13 14:00:00|4476.79|4476.39|4476.79|4476.39|4477.29|4476.89|4476.04|4475.64|2191
1631541610000|2021-09-13 14:00:10|4476.29|4475.89|4476.04|4475.64|4476.54|4476.14|4475.79|4475.39|1931
1631541620000|2021-09-13 14:00:20|4475.79|4475.39|4477.04|4476.64|4477.04|4476.64|4475.79|4475.39|3712
1631541630000|2021-09-13 14:00:30|4477.29|4476.89|4477.54|4477.14|4477.79|4477.39|4477.04|4476.64|1474
1631541640000|2021-09-13 14:00:40|4477.79|4477.39|4478.54|4478.14|4478.79|4478.39|4477.79|4477.39|914
1631541650000|2021-09-13 14:00:50|4478.79|4478.39|4478.04|4477.64|4479.04|4478.64|4478.04|4477.64|1603
1631541660000|2021-09-13 14:01:00|4477.79|4477.39|4478.54|4478.14|4478.79|4478.39|4477.79|4477.39|1800
1631541670000|2021-09-13 14:01:10|4478.04|4477.64|4476.29|4475.89|4478.54|4478.14|4476.29|4475.89|1061
1631541680000|2021-09-13 14:01:20|4476.54|4476.14|4473.79|4473.39|4476.54|4476.14|4473.54|4473.14|3016
1631541690000|2021-09-13 14:01:30|4473.54|4473.14|4470.54|4470.14|4473.54|4473.14|4470.29|4469.89|8153
1631541700000|2021-09-13 14:01:40|4470.29|4469.89|4468.29|4467.89|4471.04|4470.64|4466.79|4466.39|9430
1631541710000|2021-09-13 14:01:50|4468.79|4468.39|4468.29|4467.89|4469.04|4468.64|4467.79|4467.39|3809
1631541720000|2021-09-13 14:02:00|4468.54|4468.14|4470.79|4470.39|4471.04|4470.64|4468.54|4468.14|2104
1631541730000|2021-09-13 14:02:10|4471.04|4470.64|4470.29|4469.89|4471.04|4470.64|4469.54|4469.14|1762
1631541740000|2021-09-13 14:02:20|4470.04|4469.64|4470.41|4470.01|4470.79|4470.39|4470.04|4469.64|955
1631541750000|2021-09-13 14:02:30|4470.54|4470.14|4472.54|4472.14|4472.54|4472.14|4470.54|4470.14|1120
1631541760000|2021-09-13 14:02:40|4472.29|4471.89|4471.04|4470.64|4472.29|4471.89|4471.04|4470.64|1031
1631541770000|2021-09-13 14:02:50|4470.79|4470.39|4471.29|4470.89|4471.29|4470.89|4470.29|4469.89|1218
1631541780000|2021-09-13 14:03:00|4471.54|4471.14|4473.04|4472.64|4473.04|4472.64|4471.54|4471.14|993
1631541790000|2021-09-13 14:03:10|4472.79|4472.39|4472.29|4471.89|4473.79|4473.39|4472.29|4471.89|1460
1631541800000|2021-09-13 14:03:20|4472.54|4472.14|4471.54|4471.14|4472.54|4472.14|4471.29|4470.89|990
1631541810000|2021-09-13 14:03:30|4471.29|4470.89|4470.29|4469.89|4471.29|4470.89|4470.29|4469.89|1308
1631541820000|2021-09-13 14:03:40|4470.54|4470.14|4469.79|4469.39|4470.79|4470.39|4469.79|4469.39|996
1631541830000|2021-09-13 14:03:50|4470.04|4469.64|4471.29|4470.89|4471.29|4470.89|4470.04|4469.64|2279
1631541840000|2021-09-13 14:04:00|4471.04|4470.64|4470.54|4470.14|4472.29|4471.89|4470.54|4470.14|2873
1631541850000|2021-09-13 14:04:10|4470.04|4469.64|4470.04|4469.64|4470.29|4469.89|4469.54|4469.14|1404
1631541860000|2021-09-13 14:04:20|4470.16|4469.76|4469.04|4468.64|4470.16|4469.76|4468.79|4468.39|1205
1631541870000|2021-09-13 14:04:30|4468.79|4468.39|4468.79|4468.39|4469.29|4468.89|4468.54|4468.14|1583
1631541880000|2021-09-13 14:04:40|4468.54|4468.14|4469.54|4469.14|4469.79|4469.39|4468.04|4467.64|1858
1631541890000|2021-09-13 14:04:50|4469.29|4468.89|4467.29|4466.89|4469.54|4469.14|4467.29|4466.89|1671
1631541900000|2021-09-13 14:05:00|4466.79|4466.39|4465.79|4465.39|4467.29|4466.89|4465.79|4465.39|2762
1631541910000|2021-09-13 14:05:10|4466.04|4465.64|4467.04|4466.64|4467.04|4466.64|4465.29|4464.89|1740
1631541920000|2021-09-13 14:05:20|4466.79|4466.39|4466.41|4466.01|4467.54|4467.14|4466.29|4465.89|1472
1631541930000|2021-09-13 14:05:30|4466.54|4466.14|4465.29|4464.89|4466.54|4466.14|4464.54|4464.14|1577
1631541940000|2021-09-13 14:05:40|4465.04|4464.64|4465.29|4464.89|4465.29|4464.89|4464.54|4464.14|1232
1631541950000|2021-09-13 14:05:50|4465.04|4464.64|4464.54|4464.14|4465.29|4464.89|4464.54|4464.14|1462
1631541960000|2021-09-13 14:06:00|4464.29|4463.89|4465.04|4464.64|4465.54|4465.14|4464.04|4463.64|1720
1631541970000|2021-09-13 14:06:10|4465.29|4464.89|4464.54|4464.14|4465.54|4465.14|4464.29|4463.89|831
1631541980000|2021-09-13 14:06:20|4464.79|4464.39|4464.79|4464.39|4465.29|4464.89|4464.29|4463.89|1593
1631541990000|2021-09-13 14:06:30|4465.04|4464.64|4464.04|4463.64|4465.04|4464.64|4464.04|4463.64|906
1631542000000|2021-09-13 14:06:40|4464.29|4463.89|4465.29|4464.89|4465.54|4465.14|4464.29|4463.89|856
1631542010000|2021-09-13 14:06:50|4465.54|4465.14|4466.29|4465.89|4466.79|4466.39|4465.54|4465.14|1203
1631542020000|2021-09-13 14:07:00|4466.54|4466.14|4465.79|4465.39|4466.54|4466.14|4465.79|4465.39|1126
1631542030000|2021-09-13 14:07:10|4466.04|4465.64|4465.54|4465.14|4466.54|4466.14|4465.29|4464.89|2845
1631542040000|2021-09-13 14:07:20|4465.29|4464.89|4464.54|4464.14|4466.04|4465.64|4464.54|4464.14|1927
1631542050000|2021-09-13 14:07:30|4464.29|4463.89|4464.29|4463.89|4464.79|4464.39|4464.29|4463.89|1126
1631542060000|2021-09-13 14:07:40|4464.54|4464.14|4464.29|4463.89|4464.54|4464.14|4464.04|4463.64|719
1631542070000|2021-09-13 14:07:50|4464.79|4464.39|4463.79|4463.39|4464.79|4464.39|4463.79|4463.39|2585
1631542080000|2021-09-13 14:08:00|4463.91|4463.51|4464.79|4464.39|4465.29|4464.89|4463.79|4463.39|3380
1631542090000|2021-09-13 14:08:10|4465.04|4464.64|4464.54|4464.14|4465.04|4464.64|4464.29|4463.89|891
1631542100000|2021-09-13 14:08:20|4464.29|4463.89|4464.29|4463.89|4464.29|4463.89|4463.79|4463.39|1218
1631542110000|2021-09-13 14:08:30|4463.79|4463.39|4464.04|4463.64|4464.29|4463.89|4463.79|4463.39|627
1631542120000|2021-09-13 14:08:40|4463.79|4463.39|4463.79|4463.39|4464.29|4463.89|4463.54|4463.14|1473
1631542130000|2021-09-13 14:08:50|4464.04|4463.64|4463.29|4462.89|4464.04|4463.64|4463.04|4462.64|856
1631542140000|2021-09-13 14:09:00|4463.04|4462.64|4463.79|4463.39|4463.79|4463.39|4462.79|4462.39|1081
1631542150000|2021-09-13 14:09:10|4464.04|4463.64|4464.79|4464.39|4464.79|4464.39|4463.79|4463.39|1139
1631542160000|2021-09-13 14:09:20|4464.54|4464.14|4464.04|4463.64|4464.54|4464.14|4463.79|4463.39|1098
1631542170000|2021-09-13 14:09:30|4463.79|4463.39|4464.54|4464.14|4464.54|4464.14|4463.54|4463.14|1687
1631542180000|2021-09-13 14:09:40|4464.29|4463.89|4464.54|4464.14|4465.29|4464.89|4464.29|4463.89|1064
1631542190000|2021-09-13 14:09:50|4464.29|4463.89|4465.04|4464.64|4466.29|4465.89|4464.29|4463.89|1777
1631542200000|2021-09-13 14:10:00|4465.29|4464.89|4463.79|4463.39|4465.29|4464.89|4463.54|4463.14|1322
1631542210000|2021-09-13 14:10:10|4463.54|4463.14|4462.79|4462.39|4463.54|4463.14|4462.54|4462.14|1751
1631542220000|2021-09-13 14:10:20|4463.04|4462.64|4462.29|4461.89|4463.04|4462.64|4461.79|4461.39|1677
1631542230000|2021-09-13 14:10:30|4462.54|4462.14|4462.79|4462.39|4463.54|4463.14|4462.54|4462.14|1235
1631542240000|2021-09-13 14:10:40|4462.54|4462.14|4461.79|4461.39|4462.79|4462.39|4461.79|4461.39|782
1631542250000|2021-09-13 14:10:50|4462.04|4461.64|4461.79|4461.39|4462.04|4461.64|4461.54|4461.14|1024
1631542260000|2021-09-13 14:11:00|4462.04|4461.64|4462.04|4461.64|4462.04|4461.64|4461.54|4461.14|1659
1631542270000|2021-09-13 14:11:10|4461.79|4461.39|4461.66|4461.26|4462.04|4461.64|4461.54|4461.14|550
1631542280000|2021-09-13 14:11:20|4461.79|4461.39|4462.54|4462.14|4462.54|4462.14|4461.54|4461.14|1124
1631542290000|2021-09-13 14:11:30|4462.29|4461.89|4463.79|4463.39|4464.04|4463.64|4462.04|4461.64|1119
1631542300000|2021-09-13 14:11:40|4463.54|4463.14|4463.54|4463.14|4463.54|4463.14|4462.79|4462.39|911
1631542310000|2021-09-13 14:11:50|4463.04|4462.64|4463.54|4463.14|4463.79|4463.39|4463.04|4462.64|2017
1631542320000|2021-09-13 14:12:00|4463.79|4463.39|4462.54|4462.14|4463.79|4463.39|4462.54|4462.14|983
1631542330000|2021-09-13 14:12:10|4462.79|4462.39|4463.04|4462.64|4463.29|4462.89|4462.54|4462.14|604
1631542340000|2021-09-13 14:12:20|4462.79|4462.39|4462.54|4462.14|4462.79|4462.39|4462.29|4461.89|731
1631542350000|2021-09-13 14:12:30|4462.79|4462.39|4461.29|4460.89|4463.04|4462.64|4461.29|4460.89|937
1631542360000|2021-09-13 14:12:40|4461.54|4461.14|4462.29|4461.89|4462.79|4462.39|4461.54|4461.14|1583
1631542370000|2021-09-13 14:12:50|4462.04|4461.64|4462.54|4462.14|4462.79|4462.39|4462.04|4461.64|1001
1631542380000|2021-09-13 14:13:00|4462.79|4462.39|4463.54|4463.14|4463.79|4463.39|4462.79|4462.39|1200
1631542390000|2021-09-13 14:13:10|4463.29|4462.89|4464.79|4464.39|4464.79|4464.39|4463.29|4462.89|1003
1631542400000|2021-09-13 14:13:20|4465.29|4464.89|4464.04|4463.64|4465.54|4465.14|4464.04|4463.64|1594
1631542410000|2021-09-13 14:13:30|4464.29|4463.89|4463.54|4463.14|4464.54|4464.14|4463.54|4463.14|632
1631542420000|2021-09-13 14:13:40|4463.79|4463.39|4463.54|4463.14|4464.29|4463.89|4463.54|4463.14|742
1631542430000|2021-09-13 14:13:50|4463.79|4463.39|4461.54|4461.14|4463.79|4463.39|4461.54|4461.14|3313
1631542440000|2021-09-13 14:14:00|4461.79|4461.39|4462.54|4462.14|4463.04|4462.64|4461.54|4461.14|1154
1631542450000|2021-09-13 14:14:10|4462.79|4462.39|4462.79|4462.39|4463.54|4463.14|4462.29|4461.89|952
1631542460000|2021-09-13 14:14:20|4463.04|4462.64|4463.04|4462.64|4463.29|4462.89|4462.54|4462.14|633
1631542470000|2021-09-13 14:14:30|4463.16|4462.76|4462.79|4462.39|4463.54|4463.14|4462.79|4462.39|394
1631542480000|2021-09-13 14:14:40|4463.04|4462.64|4463.16|4462.76|4463.29|4462.89|4462.79|4462.39|634
1631542490000|2021-09-13 14:14:50|4463.04|4462.64|4463.04|4462.64|4463.29|4462.89|4462.79|4462.39|647
1631542500000|2021-09-13 14:15:00|4463.29|4462.89|4462.79|4462.39|4463.29|4462.89|4462.04|4461.64|29240
1631542510000|2021-09-13 14:15:10|4463.04|4462.64|4464.79|4464.39|4465.04|4464.64|4462.79|4462.39|1101
1631542520000|2021-09-13 14:15:20|4465.04|4464.64|4464.54|4464.14|4465.04|4464.64|4464.29|4463.89|1415
1631542530000|2021-09-13 14:15:30|4464.29|4463.89|4464.04|4463.64|4464.29|4463.89|4463.79|4463.39|824
1631542540000|2021-09-13 14:15:40|4463.79|4463.39|4463.54|4463.14|4463.79|4463.39|4462.54|4462.14|870
1631542550000|2021-09-13 14:15:50|4463.29|4462.89|4463.79|4463.39|4463.79|4463.39|4463.29|4462.89|522
1631542560000|2021-09-13 14:16:00|4463.29|4462.89|4462.54|4462.14|4463.66|4463.26|4462.54|4462.14|1725
1631542570000|2021-09-13 14:16:10|4462.29|4461.89|4462.04|4461.64|4462.54|4462.14|4461.79|4461.39|1046
1631542580000|2021-09-13 14:16:20|4461.79|4461.39|4462.04|4461.64|4462.54|4462.14|4461.54|4461.14|969
1631542590000|2021-09-13 14:16:30|4461.79|4461.39|4462.54|4462.14|4462.54|4462.14|4461.79|4461.39|1116
1631542600000|2021-09-13 14:16:40|4462.29|4461.89|4462.04|4461.64|4462.54|4462.14|4461.79|4461.39|2618
1631542610000|2021-09-13 14:16:50|4462.29|4461.89|4463.04|4462.64|4463.29|4462.89|4462.29|4461.89|1206
1631542620000|2021-09-13 14:17:00|4462.79|4462.39|4462.79|4462.39|4463.29|4462.89|4462.54|4462.14|852
1631542630000|2021-09-13 14:17:10|4462.54|4462.14|4462.79|4462.39|4463.29|4462.89|4462.54|4462.14|714
1631542640000|2021-09-13 14:17:20|4462.54|4462.14|4461.79|4461.39|4462.54|4462.14|4461.54|4461.14|3039
1631542650000|2021-09-13 14:17:30|4462.04|4461.64|4462.04|4461.64|4462.29|4461.89|4461.79|4461.39|2995
1631542660000|2021-09-13 14:17:40|4462.29|4461.89|4463.54|4463.14|4463.54|4463.14|4462.29|4461.89|539
1631542670000|2021-09-13 14:17:50|4463.29|4462.89|4462.79|4462.39|4463.54|4463.14|4462.29|4461.89|5110
1631542680000|2021-09-13 14:18:00|4462.54|4462.14|4461.54|4461.14|4462.54|4462.14|4461.54|4461.14|4272
1631542690000|2021-09-13 14:18:10|4461.79|4461.39|4461.79|4461.39|4462.29|4461.89|4461.79|4461.39|3701
1631542700000|2021-09-13 14:18:20|4462.04|4461.64|4461.79|4461.39|4462.29|4461.89|4461.54|4461.14|4641
1631542710000|2021-09-13 14:18:30|4461.54|4461.14|4460.54|4460.14|4461.79|4461.39|4460.04|4459.64|6934
1631542720000|2021-09-13 14:18:40|4460.29|4459.89|4460.04|4459.64|4460.29|4459.89|4460.04|4459.64|1341
1631542730000|2021-09-13 14:18:50|4460.29|4459.89|4460.04|4459.64|4460.29|4459.89|4459.79|4459.39|925
1631542740000|2021-09-13 14:19:00|4460.29|4459.89|4460.29|4459.89|4460.54|4460.14|4460.29|4459.89|746
1631542750000|2021-09-13 14:19:10|4460.54|4460.14|4460.04|4459.64|4460.54|4460.14|4459.79|4459.39|1011
1631542760000|2021-09-13 14:19:20|4459.79|4459.39|4459.54|4459.14|4460.04|4459.64|4459.54|4459.14|733
1631542770000|2021-09-13 14:19:30|4459.41|4459.01|4459.79|4459.39|4460.04|4459.64|4459.29|4458.89|3147
1631542780000|2021-09-13 14:19:40|4460.04|4459.64|4460.04|4459.64|4460.29|4459.89|4459.79|4459.39|725
1631542790000|2021-09-13 14:19:50|4460.29|4459.89|4462.79|4462.39|4462.79|4462.39|4460.29|4459.89|1856
1631542800000|2021-09-13 14:20:00|4463.04|4462.64|4463.29|4462.89|4463.29|4462.89|4462.54|4462.14|1361
1631542810000|2021-09-13 14:20:10|4463.54|4463.14|4464.04|4463.64|4464.29|4463.89|4463.29|4462.89|1551
1631542820000|2021-09-13 14:20:20|4463.79|4463.39|4464.79|4464.39|4464.79|4464.39|4463.79|4463.39|748
1631542830000|2021-09-13 14:20:30|4465.04|4464.64|4465.54|4465.14|4465.54|4465.14|4464.79|4464.39|1013
1631542840000|2021-09-13 14:20:40|4465.79|4465.39|4465.79|4465.39|4466.04|4465.64|4465.29|4464.89|1419
1631542850000|2021-09-13 14:20:50|4466.04|4465.64|4466.29|4465.89|4467.04|4466.64|4465.79|4465.39|1848
1631542860000|2021-09-13 14:21:00|4466.16|4465.76|4467.04|4466.64|4467.29|4466.89|4466.04|4465.64|1313
1631542870000|2021-09-13 14:21:10|4466.79|4466.39|4466.79|4466.39|4467.04|4466.64|4466.79|4466.39|1073
1631542880000|2021-09-13 14:21:20|4467.04|4466.64|4466.54|4466.14|4467.29|4466.89|4466.29|4465.89|1993
1631542890000|2021-09-13 14:21:30|4466.29|4465.89|4465.54|4465.14|4466.29|4465.89|4465.29|4464.89|1092
1631542900000|2021-09-13 14:21:40|4465.29|4464.89|4464.79|4464.39|4465.29|4464.89|4464.79|4464.39|1211
1631542910000|2021-09-13 14:21:50|4464.54|4464.14|4464.29|4463.89|4464.79|4464.39|4464.04|4463.64|1667
1631542920000|2021-09-13 14:22:00|4464.54|4464.14|4463.04|4462.64|4464.54|4464.14|4463.04|4462.64|812
1631542930000|2021-09-13 14:22:10|4463.29|4462.89|4461.79|4461.39|4463.29|4462.89|4461.79|4461.39|950
1631542940000|2021-09-13 14:22:20|4461.54|4461.14|4464.54|4464.14|4464.54|4464.14|4461.54|4461.14|1193
1631542950000|2021-09-13 14:22:30|4464.29|4463.89|4465.29|4464.89|4465.29|4464.89|4464.29|4463.89|903
1631542960000|2021-09-13 14:22:40|4465.04|4464.64|4464.04|4463.64|4465.04|4464.64|4463.79|4463.39|941
1631542970000|2021-09-13 14:22:50|4464.29|4463.89|4463.79|4463.39|4464.29|4463.89|4463.29|4462.89|883
1631542980000|2021-09-13 14:23:00|4463.54|4463.14|4464.04|4463.64|4464.04|4463.64|4463.04|4462.64|1714
1631542990000|2021-09-13 14:23:10|4463.79|4463.39|4464.29|4463.89|4464.29|4463.89|4463.79|4463.39|1084
1631543000000|2021-09-13 14:23:20|4464.04|4463.64|4463.29|4462.89|4464.54|4464.14|4463.29|4462.89|506
1631543010000|2021-09-13 14:23:30|4463.54|4463.14|4462.79|4462.39|4463.54|4463.14|4462.79|4462.39|771
1631543020000|2021-09-13 14:23:40|4462.54|4462.14|4462.54|4462.14|4462.79|4462.39|4462.29|4461.89|500
1631543030000|2021-09-13 14:23:50|4462.29|4461.89|4462.04|4461.64|4462.29|4461.89|4461.79|4461.39|398
1631543040000|2021-09-13 14:24:00|4461.79|4461.39|4462.29|4461.89|4462.29|4461.89|4461.79|4461.39|575
1631543050000|2021-09-13 14:24:10|4462.54|4462.14|4461.79|4461.39|4463.04|4462.64|4461.79|4461.39|2430
1631543060000|2021-09-13 14:24:20|4461.54|4461.14|4461.29|4460.89|4461.79|4461.39|4461.29|4460.89|619
1631543070000|2021-09-13 14:24:30|4461.04|4460.64|4460.79|4460.39|4461.29|4460.89|4460.29|4459.89|1364
1631543080000|2021-09-13 14:24:40|4461.04|4460.64|4460.54|4460.14|4461.04|4460.64|4460.29|4459.89|972
1631543090000|2021-09-13 14:24:50|4460.79|4460.39|4461.79|4461.39|4461.79|4461.39|4460.54|4460.14|2209
1631543100000|2021-09-13 14:25:00|4461.54|4461.14|4463.29|4462.89|4463.29|4462.89|4461.29|4460.89|1311
1631543110000|2021-09-13 14:25:10|4463.54|4463.14|4464.04|4463.64|4464.79|4464.39|4463.54|4463.14|1190
1631543120000|2021-09-13 14:25:20|4463.79|4463.39|4462.41|4462.01|4463.79|4463.39|4462.04|4461.64|1339
1631543130000|2021-09-13 14:25:30|4462.29|4461.89|4464.54|4464.14|4464.79|4464.39|4461.79|4461.39|1049
1631543140000|2021-09-13 14:25:40|4464.79|4464.39|4464.79|4464.39|4465.29|4464.89|4464.29|4463.89|825
1631543150000|2021-09-13 14:25:50|4465.04|4464.64|4464.29|4463.89|4465.04|4464.64|4464.29|4463.89|709
1631543160000|2021-09-13 14:26:00|4463.79|4463.39|4464.04|4463.64|4464.04|4463.64|4463.29|4462.89|1080
1631543170000|2021-09-13 14:26:10|4464.29|4463.89|4463.29|4462.89|4464.29|4463.89|4463.04|4462.64|521
1631543180000|2021-09-13 14:26:20|4463.04|4462.64|4462.29|4461.89|4463.29|4462.89|4462.04|4461.64|1295
1631543190000|2021-09-13 14:26:30|4463.04|4462.64|4463.79|4463.39|4463.79|4463.39|4462.79|4462.39|547
1631543200000|2021-09-13 14:26:40|4463.91|4463.51|4464.79|4464.39|4464.79|4464.39|4463.79|4463.39|898
1631543210000|2021-09-13 14:26:50|4465.04|4464.64|4463.79|4463.39|4465.04|4464.64|4463.54|4463.14|832
1631543220000|2021-09-13 14:27:00|4463.29|4462.89|4460.79|4460.39|4463.29|4462.89|4460.79|4460.39|2821
1631543230000|2021-09-13 14:27:10|4461.04|4460.64|4461.54|4461.14|4461.54|4461.14|4460.04|4459.64|1065
1631543240000|2021-09-13 14:27:20|4461.79|4461.39|4462.04|4461.64|4462.04|4461.64|4461.29|4460.89|790
1631543250000|2021-09-13 14:27:30|4462.54|4462.14|4462.29|4461.89|4462.66|4462.26|4461.79|4461.39|1082
1631543260000|2021-09-13 14:27:40|4462.41|4462.01|4462.29|4461.89|4462.79|4462.39|4462.04|4461.64|762
1631543270000|2021-09-13 14:27:50|4462.04|4461.64|4462.79|4462.39|4462.79|4462.39|4461.79|4461.39|2971
1631543280000|2021-09-13 14:28:00|4462.66|4462.26|4462.79|4462.39|4463.29|4462.89|4462.54|4462.14|1637
1631543290000|2021-09-13 14:28:10|4462.54|4462.14|4462.04|4461.64|4462.54|4462.14|4461.79|4461.39|1007
1631543300000|2021-09-13 14:28:20|4462.29|4461.89|4461.66|4461.26|4462.29|4461.89|4461.66|4461.26|612
1631543310000|2021-09-13 14:28:30|4461.91|4461.51|4461.66|4461.26|4461.91|4461.51|4461.41|4461.01|536
1631543320000|2021-09-13 14:28:40|4461.41|4461.01|4462.41|4462.01|4462.41|4462.01|4461.16|4460.76|612
1631543330000|2021-09-13 14:28:50|4462.66|4462.26|4463.31|4462.91|4463.41|4463.01|4462.66|4462.26|687
1631543340000|2021-09-13 14:29:00|4463.56|4463.16|4462.31|4461.91|4463.56|4463.16|4462.31|4461.91|773
1631543350000|2021-09-13 14:29:10|4462.56|4462.16|4463.06|4462.66|4463.31|4462.91|4462.06|4461.66|613
1631543360000|2021-09-13 14:29:20|4462.81|4462.41|4463.56|4463.16|4463.56|4463.16|4462.56|4462.16|620
1631543370000|2021-09-13 14:29:30|4463.81|4463.41|4464.06|4463.66|4464.31|4463.91|4463.81|4463.41|743
1631543380000|2021-09-13 14:29:40|4463.81|4463.41|4464.31|4463.91|4464.31|4463.91|4463.81|4463.41|564
1631543390000|2021-09-13 14:29:50|4464.06|4463.66|4464.56|4464.16|4464.81|4464.41|4464.06|4463.66|615
1631543400000|2021-09-13 14:30:00|4464.31|4463.91|4465.56|4465.16|4465.81|4465.41|4464.06|4463.66|1357
1631543410000|2021-09-13 14:30:10|4465.06|4464.66|4463.06|4462.66|4465.56|4465.16|4463.06|4462.66|1451
1631543420000|2021-09-13 14:30:20|4462.81|4462.41|4461.56|4461.16|4462.81|4462.41|4461.31|4460.91|1010
1631543430000|2021-09-13 14:30:30|4461.81|4461.41|4462.06|4461.66|4462.31|4461.91|4461.56|4461.16|621
1631543440000|2021-09-13 14:30:40|4462.31|4461.91|4463.06|4462.66|4463.31|4462.91|4462.31|4461.91|972
1631543450000|2021-09-13 14:30:50|4463.31|4462.91|4463.81|4463.41|4464.06|4463.66|4462.81|4462.41|622
1631543460000|2021-09-13 14:31:00|4464.06|4463.66|4463.31|4462.91|4464.56|4464.16|4463.06|4462.66|859
1631543470000|2021-09-13 14:31:10|4463.06|4462.66|4462.56|4462.16|4463.31|4462.91|4462.31|4461.91|1568
1631543480000|2021-09-13 14:31:20|4462.81|4462.41|4464.31|4463.91|4464.31|4463.91|4462.81|4462.41|676
1631543490000|2021-09-13 14:31:30|4464.56|4464.16|4463.56|4463.16|4465.06|4464.66|4463.56|4463.16|635
1631543500000|2021-09-13 14:31:40|4463.31|4462.91|4462.56|4462.16|4463.56|4463.16|4462.56|4462.16|558
1631543510000|2021-09-13 14:31:50|4462.31|4461.91|4462.31|4461.91|4462.81|4462.41|4462.31|4461.91|439
1631543520000|2021-09-13 14:32:00|4462.56|4462.16|4463.31|4462.91|4463.31|4462.91|4461.81|4461.41|558
1631543530000|2021-09-13 14:32:10|4463.06|4462.66|4463.81|4463.41|4464.31|4463.91|4463.06|4462.66|438
1631543540000|2021-09-13 14:32:20|4464.06|4463.66|4462.06|4461.66|4464.31|4463.91|4462.06|4461.66|593
1631543550000|2021-09-13 14:32:30|4462.31|4461.91|4461.06|4460.66|4462.31|4461.91|4461.06|4460.66|803
1631543560000|2021-09-13 14:32:40|4461.31|4460.91|4461.18|4460.78|4461.81|4461.41|4461.06|4460.66|596
1631543570000|2021-09-13 14:32:50|4461.06|4460.66|4461.56|4461.16|4461.81|4461.41|4461.06|4460.66|382
1631543580000|2021-09-13 14:33:00|4461.06|4460.66|4461.31|4460.91|4462.06|4461.66|4459.56|4459.16|4790
1631543590000|2021-09-13 14:33:10|4461.06|4460.66|4461.56|4461.16|4461.56|4461.16|4460.56|4460.16|2507
1631543600000|2021-09-13 14:33:20|4461.31|4460.91|4463.06|4462.66|4463.31|4462.91|4461.06|4460.66|4172
1631543610000|2021-09-13 14:33:30|4462.81|4462.41|4464.06|4463.66|4464.06|4463.66|4462.81|4462.41|1481
1631543620000|2021-09-13 14:33:40|4463.81|4463.41|4464.06|4463.66|4464.31|4463.91|4463.31|4462.91|1183
1631543630000|2021-09-13 14:33:50|4464.31|4463.91|4465.06|4464.66|4465.31|4464.91|4463.81|4463.41|1136
1631543640000|2021-09-13 14:34:00|4465.31|4464.91|4466.81|4466.41|4467.56|4467.16|4465.31|4464.91|2101
1631543650000|2021-09-13 14:34:10|4466.56|4466.16|4464.56|4464.16|4466.56|4466.16|4464.31|4463.91|1080
1631543660000|2021-09-13 14:34:20|4464.31|4463.91|4462.81|4462.41|4464.56|4464.16|4462.31|4461.91|982
1631543670000|2021-09-13 14:34:30|4462.56|4462.16|4462.81|4462.41|4463.06|4462.66|4461.81|4461.41|6458
1631543680000|2021-09-13 14:34:40|4462.56|4462.16|4463.56|4463.16|4463.56|4463.16|4462.31|4461.91|4058
1631543690000|2021-09-13 14:34:50|4463.31|4462.91|4463.06|4462.66|4463.56|4463.16|4462.56|4462.16|807
1631543700000|2021-09-13 14:35:00|4462.81|4462.41|4462.68|4462.28|4462.81|4462.41|4461.81|4461.41|1544
1631543710000|2021-09-13 14:35:10|4462.81|4462.41|4461.81|4461.41|4463.06|4462.66|4461.81|4461.41|3886
1631543720000|2021-09-13 14:35:20|4462.06|4461.66|4461.56|4461.16|4462.06|4461.66|4461.06|4460.66|857
1631543730000|2021-09-13 14:35:30|4461.81|4461.41|4461.81|4461.41|4462.06|4461.66|4461.06|4460.66|823
1631543740000|2021-09-13 14:35:40|4461.56|4461.16|4462.81|4462.41|4462.81|4462.41|4461.56|4461.16|1433
1631543750000|2021-09-13 14:35:50|4463.06|4462.66|4463.81|4463.41|4464.31|4463.91|4463.06|4462.66|1347
1631543760000|2021-09-13 14:36:00|4464.56|4464.16|4462.81|4462.41|4464.81|4464.41|4462.81|4462.41|2029
1631543770000|2021-09-13 14:36:10|4462.56|4462.16|4463.56|4463.16|4463.56|4463.16|4462.06|4461.66|1591
1631543780000|2021-09-13 14:36:20|4464.06|4463.66|4463.56|4463.16|4464.81|4464.41|4463.31|4462.91|1071
1631543790000|2021-09-13 14:36:30|4463.31|4462.91|4464.06|4463.66|4464.31|4463.91|4463.06|4462.66|654
1631543800000|2021-09-13 14:36:40|4464.31|4463.91|4463.31|4462.91|4464.31|4463.91|4462.81|4462.41|665
1631543810000|2021-09-13 14:36:50|4463.56|4463.16|4463.31|4462.91|4463.56|4463.16|4462.81|4462.41|824
1631543820000|2021-09-13 14:37:00|4463.06|4462.66|4464.81|4464.41|4464.81|4464.41|4463.06|4462.66|602
1631543830000|2021-09-13 14:37:10|4465.06|4464.66|4464.81|4464.41|4465.31|4464.91|4464.31|4463.91|735
1631543840000|2021-09-13 14:37:20|4465.06|4464.66|4464.31|4463.91|4465.06|4464.66|4464.06|4463.66|1231
1631543850000|2021-09-13 14:37:30|4464.56|4464.16|4465.06|4464.66|4465.31|4464.91|4464.31|4463.91|594
1631543860000|2021-09-13 14:37:40|4464.81|4464.41|4465.31|4464.91|4465.56|4465.16|4464.56|4464.16|713
1631543870000|2021-09-13 14:37:50|4465.06|4464.66|4466.31|4465.91|4466.56|4466.16|4465.06|4464.66|1843
1631543880000|2021-09-13 14:38:00|4466.06|4465.66|4466.81|4466.41|4467.06|4466.66|4466.06|4465.66|1426
1631543890000|2021-09-13 14:38:10|4466.56|4466.16|4465.81|4465.41|4466.56|4466.16|4465.56|4465.16|643
1631543900000|2021-09-13 14:38:20|4466.06|4465.66|4467.56|4467.16|4467.56|4467.16|4465.81|4465.41|1247
1631543910000|2021-09-13 14:38:30|4467.81|4467.41|4467.81|4467.41|4468.06|4467.66|4467.56|4467.16|1134
1631543920000|2021-09-13 14:38:40|4467.56|4467.16|4467.43|4467.03|4468.31|4467.91|4467.06|4466.66|1035
1631543930000|2021-09-13 14:38:50|4467.56|4467.16|4467.31|4466.91|4468.06|4467.66|4467.31|4466.91|7359
1631543940000|2021-09-13 14:39:00|4467.81|4467.41|4467.81|4467.41|4468.06|4467.66|4467.31|4466.91|1069
1631543950000|2021-09-13 14:39:10|4468.31|4467.91|4468.81|4468.41|4469.06|4468.66|4468.06|4467.66|736
1631543960000|2021-09-13 14:39:20|4469.06|4468.66|4469.31|4468.91|4470.06|4469.66|4468.81|4468.41|1310
1631543970000|2021-09-13 14:39:30|4468.31|4467.91|4468.06|4467.66|4468.31|4467.91|4468.06|4467.66|1984
1631543980000|2021-09-13 14:39:40|4467.81|4467.41|4468.06|4467.66|4468.06|4467.66|4467.81|4467.41|1191
1631543990000|2021-09-13 14:39:50|4467.81|4467.41|4468.31|4467.91|4468.31|4467.91|4467.81|4467.41|1904
1631544000000|2021-09-13 14:40:00|4468.06|4467.66|4468.06|4467.66|4468.31|4467.91|4468.06|4467.66|1456
1631544010000|2021-09-13 14:40:10|4467.81|4467.41|4469.31|4468.91|4469.31|4468.91|4467.81|4467.41|1210
1631544020000|2021-09-13 14:40:20|4469.06|4468.66|4470.06|4469.66|4470.06|4469.66|4469.06|4468.66|1311
1631544030000|2021-09-13 14:40:30|4470.56|4470.16|4469.81|4469.41|4470.81|4470.41|4469.81|4469.41|1505
1631544040000|2021-09-13 14:40:40|4470.31|4469.91|4470.31|4469.91|4470.56|4470.16|4470.06|4469.66|752
1631544050000|2021-09-13 14:40:50|4470.56|4470.16|4469.31|4468.91|4470.56|4470.16|4469.06|4468.66|4874
1631544060000|2021-09-13 14:41:00|4469.06|4468.66|4468.81|4468.41|4469.06|4468.66|4468.81|4468.41|1161
1631544070000|2021-09-13 14:41:10|4469.06|4468.66|4468.56|4468.16|4469.31|4468.91|4468.56|4468.16|501
1631544080000|2021-09-13 14:41:20|4468.31|4467.91|4467.81|4467.41|4468.56|4468.16|4467.31|4466.91|984
1631544090000|2021-09-13 14:41:30|4467.56|4467.16|4467.81|4467.41|4467.81|4467.41|4467.31|4466.91|651
1631544100000|2021-09-13 14:41:40|4468.06|4467.66|4468.06|4467.66|4468.31|4467.91|4467.81|4467.41|784
1631544110000|2021-09-13 14:41:50|4467.81|4467.41|4467.81|4467.41|4468.31|4467.91|4467.81|4467.41|575
1631544120000|2021-09-13 14:42:00|4467.56|4467.16|4468.31|4467.91|4468.31|4467.91|4467.31|4466.91|641
1631544130000|2021-09-13 14:42:10|4468.56|4468.16|4467.56|4467.16|4468.81|4468.41|4467.31|4466.91|735
1631544140000|2021-09-13 14:42:20|4467.81|4467.41|4467.56|4467.16|4467.81|4467.41|4467.56|4467.16|390
1631544150000|2021-09-13 14:42:30|4467.81|4467.41|4467.56|4467.16|4467.81|4467.41|4467.31|4466.91|383
1631544160000|2021-09-13 14:42:40|4467.31|4466.91|4467.06|4466.66|4467.56|4467.16|4466.81|4466.41|473
1631544170000|2021-09-13 14:42:50|4466.81|4466.41|4466.56|4466.16|4467.31|4466.91|4466.56|4466.16|695
1631544180000|2021-09-13 14:43:00|4466.31|4465.91|4466.31|4465.91|4466.56|4466.16|4466.06|4465.66|798
1631544190000|2021-09-13 14:43:10|4466.56|4466.16|4466.31|4465.91|4466.56|4466.16|4465.81|4465.41|621
1631544200000|2021-09-13 14:43:20|4466.06|4465.66|4465.81|4465.41|4466.06|4465.66|4465.81|4465.41|466
1631544210000|2021-09-13 14:43:30|4466.06|4465.66|4465.56|4465.16|4466.06|4465.66|4465.31|4464.91|718
1631544220000|2021-09-13 14:43:40|4465.31|4464.91|4465.31|4464.91|4465.31|4464.91|4464.81|4464.41|858
1631544230000|2021-09-13 14:43:50|4465.56|4465.16|4466.06|4465.66|4466.56|4466.16|4465.56|4465.16|1188
1631544240000|2021-09-13 14:44:00|4465.81|4465.41|4465.81|4465.41|4466.31|4465.91|4465.81|4465.41|1272
1631544250000|2021-09-13 14:44:10|4465.56|4465.16|4465.81|4465.41|4466.06|4465.66|4465.56|4465.16|863
1631544260000|2021-09-13 14:44:20|4465.56|4465.16|4465.31|4464.91|4465.81|4465.41|4464.81|4464.41|615
1631544270000|2021-09-13 14:44:30|4465.56|4465.16|4465.31|4464.91|4465.81|4465.41|4465.31|4464.91|686
1631544280000|2021-09-13 14:44:40|4465.56|4465.16|4465.81|4465.41|4465.81|4465.41|4465.31|4464.91|522
1631544290000|2021-09-13 14:44:50|4466.06|4465.66|4465.81|4465.41|4466.06|4465.66|4465.56|4465.16|405
1631544300000|2021-09-13 14:45:00|4466.06|4465.66|4466.31|4465.91|4466.56|4466.16|4465.93|4465.53|685
1631544310000|2021-09-13 14:45:10|4466.06|4465.66|4467.43|4467.03|4467.43|4467.03|4465.81|4465.41|570
1631544320000|2021-09-13 14:45:20|4467.56|4467.16|4468.06|4467.66|4468.31|4467.91|4467.06|4466.66|760
1631544330000|2021-09-13 14:45:30|4468.31|4467.91|4469.31|4468.91|4469.31|4468.91|4467.81|4467.41|641
1631544340000|2021-09-13 14:45:40|4469.56|4469.16|4470.06|4469.66|4470.31|4469.91|4469.56|4469.16|1890
1631544350000|2021-09-13 14:45:50|4470.31|4469.91|4470.56|4470.16|4471.31|4470.91|4470.06|4469.66|1026
1631544360000|2021-09-13 14:46:00|4470.81|4470.41|4470.06|4469.66|4470.81|4470.41|4469.81|4469.41|841
1631544370000|2021-09-13 14:46:10|4470.31|4469.91|4471.31|4470.91|4471.56|4471.16|4470.31|4469.91|872
1631544380000|2021-09-13 14:46:20|4471.56|4471.16|4471.81|4471.41|4471.81|4471.41|4471.31|4470.91|1209
1631544390000|2021-09-13 14:46:30|4471.68|4471.28|4472.56|4472.16|4472.56|4472.16|4471.56|4471.16|849
1631544400000|2021-09-13 14:46:40|4472.31|4471.91|4473.06|4472.66|4473.06|4472.66|4472.31|4471.91|710
1631544410000|2021-09-13 14:46:50|4472.81|4472.41|4473.31|4472.91|4473.31|4472.91|4472.81|4472.41|1102
1631544420000|2021-09-13 14:47:00|4473.06|4472.66|4472.81|4472.41|4473.56|4473.16|4472.81|4472.41|1107
1631544430000|2021-09-13 14:47:10|4473.06|4472.66|4473.31|4472.91|4473.31|4472.91|4473.06|4472.66|633
1631544440000|2021-09-13 14:47:20|4473.06|4472.66|4472.06|4471.66|4473.31|4472.91|4471.56|4471.16|4786
1631544450000|2021-09-13 14:47:30|4472.31|4471.91|4472.56|4472.16|4472.56|4472.16|4472.31|4471.91|572
1631544460000|2021-09-13 14:47:40|4472.31|4471.91|4472.81|4472.41|4472.81|4472.41|4472.31|4471.91|1029
1631544470000|2021-09-13 14:47:50|4473.06|4472.66|4473.56|4473.16|4473.56|4473.16|4473.06|4472.66|647
1631544480000|2021-09-13 14:48:00|4473.31|4472.91|4473.56|4473.16|4473.81|4473.41|4473.31|4472.91|869
1631544490000|2021-09-13 14:48:10|4473.31|4472.91|4474.81|4474.41|4475.06|4474.66|4473.31|4472.91|2401
1631544500000|2021-09-13 14:48:20|4474.31|4473.91|4474.81|4474.41|4475.06|4474.66|4474.31|4473.91|1233
1631544510000|2021-09-13 14:48:30|4474.56|4474.16|4474.81|4474.41|4475.06|4474.66|4474.56|4474.16|831
1631544520000|2021-09-13 14:48:40|4474.31|4473.91|4474.06|4473.66|4474.31|4473.91|4473.81|4473.41|1042
1631544530000|2021-09-13 14:48:50|4474.31|4473.91|4474.06|4473.66|4474.31|4473.91|4474.06|4473.66|508
1631544540000|2021-09-13 14:49:00|4473.81|4473.41|4473.06|4472.66|4473.81|4473.41|4473.06|4472.66|732
1631544550000|2021-09-13 14:49:10|4472.81|4472.41|4472.81|4472.41|4473.06|4472.66|4472.56|4472.16|602
1631544560000|2021-09-13 14:49:20|4473.06|4472.66|4473.06|4472.66|4473.06|4472.66|4472.81|4472.41|1326
1631544570000|2021-09-13 14:49:30|4472.81|4472.41|4473.31|4472.91|4473.31|4472.91|4472.56|4472.16|575
1631544580000|2021-09-13 14:49:40|4473.06|4472.66|4471.81|4471.41|4473.31|4472.91|4471.81|4471.41|1525
1631544590000|2021-09-13 14:49:50|4472.06|4471.66|4471.81|4471.41|4472.31|4471.91|4471.81|4471.41|592
1631544600000|2021-09-13 14:50:00|4472.06|4471.66|4472.56|4472.16|4472.56|4472.16|4471.56|4471.16|1206
1631544610000|2021-09-13 14:50:10|4472.81|4472.41|4473.06|4472.66|4473.31|4472.91|4472.81|4472.41|619
1631544620000|2021-09-13 14:50:20|4472.81|4472.41|4473.06|4472.66|4473.31|4472.91|4472.81|4472.41|7117
1631544630000|2021-09-13 14:50:30|4472.81|4472.41|4472.06|4471.66|4473.06|4472.66|4472.06|4471.66|447
1631544640000|2021-09-13 14:50:40|4472.31|4471.91|4472.56|4472.16|4472.56|4472.16|4472.06|4471.66|316
1631544650000|2021-09-13 14:50:50|4472.31|4471.91|4473.31|4472.91|4473.31|4472.91|4472.31|4471.91|393
1631544660000|2021-09-13 14:51:00|4473.56|4473.16|4472.31|4471.91|4473.56|4473.16|4472.06|4471.66|630
1631544670000|2021-09-13 14:51:10|4472.56|4472.16|4473.06|4472.66|4473.06|4472.66|4472.31|4471.91|366
1631544680000|2021-09-13 14:51:20|4473.31|4472.91|4473.06|4472.66|4473.31|4472.91|4472.81|4472.41|449
1631544690000|2021-09-13 14:51:30|4472.81|4472.41|4472.81|4472.41|4473.06|4472.66|4472.81|4472.41|424
1631544700000|2021-09-13 14:51:40|4473.06|4472.66|4473.56|4473.16|4473.56|4473.16|4473.06|4472.66|1754
1631544710000|2021-09-13 14:51:50|4473.31|4472.91|4473.31|4472.91|4473.56|4473.16|4473.31|4472.91|292
1631544720000|2021-09-13 14:52:00|4473.06|4472.66|4472.81|4472.41|4473.31|4472.91|4472.81|4472.41|777
1631544730000|2021-09-13 14:52:10|4472.56|4472.16|4472.56|4472.16|4472.81|4472.41|4472.56|4472.16|299
1631544740000|2021-09-13 14:52:20|4472.06|4471.66|4472.06|4471.66|4472.31|4471.91|4472.06|4471.66|413
1631544750000|2021-09-13 14:52:30|4472.31|4471.91|4472.06|4471.66|4472.81|4472.41|4472.06|4471.66|589
1631544760000|2021-09-13 14:52:40|4471.81|4471.41|4472.06|4471.66|4472.06|4471.66|4471.81|4471.41|374
1631544770000|2021-09-13 14:52:50|4471.81|4471.41|4471.56|4471.16|4471.81|4471.41|4471.31|4470.91|618
1631544780000|2021-09-13 14:53:00|4471.81|4471.41|4471.56|4471.16|4472.06|4471.66|4471.56|4471.16|534
1631544790000|2021-09-13 14:53:10|4471.06|4470.66|4471.56|4471.16|4471.56|4471.16|4471.06|4470.66|375
1631544800000|2021-09-13 14:53:20|4471.81|4471.41|4471.81|4471.41|4472.31|4471.91|4471.81|4471.41|498
1631544810000|2021-09-13 14:53:30|4472.06|4471.66|4472.06|4471.66|4472.31|4471.91|4471.81|4471.41|688
1631544820000|2021-09-13 14:53:40|4471.81|4471.41|4471.56|4471.16|4471.81|4471.41|4471.06|4470.66|544
1631544830000|2021-09-13 14:53:50|4471.31|4470.91|4471.06|4470.66|4471.56|4471.16|4471.06|4470.66|516
1631544840000|2021-09-13 14:54:00|4471.31|4470.91|4471.56|4471.16|4471.81|4471.41|4471.31|4470.91|438
1631544850000|2021-09-13 14:54:10|4471.81|4471.41|4471.56|4471.16|4471.81|4471.41|4471.31|4470.91|357
1631544860000|2021-09-13 14:54:20|4471.31|4470.91|4471.56|4471.16|4471.56|4471.16|4471.31|4470.91|261
1631544870000|2021-09-13 14:54:30|4471.31|4470.91|4471.56|4471.16|4471.81|4471.41|4471.31|4470.91|365
1631544880000|2021-09-13 14:54:40|4471.31|4470.91|4471.06|4470.66|4471.31|4470.91|4470.81|4470.41|323
1631544890000|2021-09-13 14:54:50|4470.81|4470.41|4471.06|4470.66|4471.06|4470.66|4470.81|4470.41|472
1631544900000|2021-09-13 14:55:00|4471.31|4470.91|4471.06|4470.66|4471.56|4471.16|4471.06|4470.66|3895
1631544910000|2021-09-13 14:55:10|4471.56|4471.16|4472.56|4472.16|4472.56|4472.16|4471.56|4471.16|761
1631544920000|2021-09-13 14:55:20|4472.31|4471.91|4471.31|4470.91|4472.31|4471.91|4470.81|4470.41|1184
1631544930000|2021-09-13 14:55:30|4471.81|4471.41|4472.06|4471.66|4472.31|4471.91|4471.56|4471.16|547
1631544940000|2021-09-13 14:55:40|4471.81|4471.41|4472.56|4472.16|4472.56|4472.16|4471.81|4471.41|470
1631544950000|2021-09-13 14:55:50|4472.31|4471.91|4472.56|4472.16|4472.56|4472.16|4472.31|4471.91|282
1631544960000|2021-09-13 14:56:00|4472.81|4472.41|4472.81|4472.41|4472.81|4472.41|4472.56|4472.16|523
1631544970000|2021-09-13 14:56:10|4472.56|4472.16|4472.81|4472.41|4473.06|4472.66|4472.56|4472.16|324
1631544980000|2021-09-13 14:56:20|4472.56|4472.16|4472.81|4472.41|4472.93|4472.53|4472.31|4471.91|464
1631544990000|2021-09-13 14:56:30|4473.06|4472.66|4472.56|4472.16|4473.06|4472.66|4472.56|4472.16|402
1631545000000|2021-09-13 14:56:40|4472.81|4472.41|4471.81|4471.41|4472.81|4472.41|4471.81|4471.41|351
1631545010000|2021-09-13 14:56:50|4471.68|4471.28|4471.31|4470.91|4471.81|4471.41|4471.31|4470.91|687
1631545020000|2021-09-13 14:57:00|4471.56|4471.16|4471.31|4470.91|4471.56|4471.16|4471.06|4470.66|453
1631545030000|2021-09-13 14:57:10|4471.56|4471.16|4471.81|4471.41|4471.81|4471.41|4470.56|4470.16|458
1631545040000|2021-09-13 14:57:20|4471.56|4471.16|4471.31|4470.91|4471.56|4471.16|4471.06|4470.66|488
1631545050000|2021-09-13 14:57:30|4471.56|4471.16|4472.06|4471.66|4472.06|4471.66|4471.31|4470.91|603
1631545060000|2021-09-13 14:57:40|4471.81|4471.41|4472.31|4471.91|4472.56|4472.16|4471.81|4471.41|428
1631545070000|2021-09-13 14:57:50|4472.56|4472.16|4472.81|4472.41|4472.81|4472.41|4472.31|4471.91|443
1631545080000|2021-09-13 14:58:00|4473.06|4472.66|4473.06|4472.66|4473.06|4472.66|4472.81|4472.41|354
1631545090000|2021-09-13 14:58:10|4472.81|4472.41|4472.56|4472.16|4473.56|4473.16|4472.56|4472.16|625
1631545100000|2021-09-13 14:58:20|4472.68|4472.28|4473.31|4472.91|4473.31|4472.91|4472.56|4472.16|413
1631545110000|2021-09-13 14:58:30|4473.06|4472.66|4472.81|4472.41|4473.31|4472.91|4472.81|4472.41|418
1631545120000|2021-09-13 14:58:40|4473.06|4472.66|4473.06|4472.66|4473.56|4473.16|4472.56|4472.16|763
1631545130000|2021-09-13 14:58:50|4472.81|4472.41|4472.31|4471.91|4472.81|4472.41|4472.06|4471.66|700
1631545140000|2021-09-13 14:59:00|4472.06|4471.66|4471.81|4471.41|4472.31|4471.91|4471.56|4471.16|477
1631545150000|2021-09-13 14:59:10|4471.56|4471.16|4471.81|4471.41|4471.81|4471.41|4471.31|4470.91|2476
1631545160000|2021-09-13 14:59:20|4471.56|4471.16|4470.81|4470.41|4471.81|4471.41|4470.56|4470.16|560
1631545170000|2021-09-13 14:59:30|4471.06|4470.66|4471.06|4470.66|4471.56|4471.16|4471.06|4470.66|340
1631545180000|2021-09-13 14:59:40|4471.31|4470.91|4471.31|4470.91|4471.56|4471.16|4471.31|4470.91|264
1631545190000|2021-09-13 14:59:50|4471.06|4470.66|4471.31|4470.91|4471.31|4470.91|4471.06|4470.66|1365
1631545200000|2021-09-13 15:00:00|4471.56|4471.16|4472.31|4471.91|4472.56|4472.16|4471.31|4470.91|1212
1631545210000|2021-09-13 15:00:10|4472.06|4471.66|4471.06|4470.66|4472.31|4471.91|4470.81|4470.41|1249
1631545220000|2021-09-13 15:00:20|4471.31|4470.91|4471.56|4471.16|4471.81|4471.41|4471.06|4470.66|1218
1631545230000|2021-09-13 15:00:30|4471.81|4471.41|4470.81|4470.41|4471.81|4471.41|4470.56|4470.16|684
1631545240000|2021-09-13 15:00:40|4471.06|4470.66|4471.56|4471.16|4471.81|4471.41|4470.81|4470.41|611
1631545250000|2021-09-13 15:00:50|4471.81|4471.41|4471.31|4470.91|4472.06|4471.66|4471.06|4470.66|435
1631545260000|2021-09-13 15:01:00|4471.06|4470.66|4470.31|4469.91|4471.06|4470.66|4470.31|4469.91|302
1631545270000|2021-09-13 15:01:10|4470.56|4470.16|4469.81|4469.41|4470.56|4470.16|4469.56|4469.16|721
1631545280000|2021-09-13 15:01:20|4470.06|4469.66|4469.81|4469.41|4470.06|4469.66|4469.06|4468.66|473
1631545290000|2021-09-13 15:01:30|4470.18|4469.78|4471.31|4470.91|4471.56|4471.16|4470.18|4469.78|563
1631545300000|2021-09-13 15:01:40|4471.56|4471.16|4472.06|4471.66|4472.06|4471.66|4471.31|4470.91|425
1631545310000|2021-09-13 15:01:50|4472.31|4471.91|4471.31|4470.91|4472.56|4472.16|4471.06|4470.66|887
1631545320000|2021-09-13 15:02:00|4471.56|4471.16|4471.56|4471.16|4471.56|4471.16|4471.06|4470.66|1118
1631545330000|2021-09-13 15:02:10|4471.81|4471.41|4472.56|4472.16|4472.56|4472.16|4471.81|4471.41|656
1631545340000|2021-09-13 15:02:20|4472.06|4471.66|4471.31|4470.91|4472.56|4472.16|4471.06|4470.66|928
1631545350000|2021-09-13 15:02:30|4471.06|4470.66|4470.31|4469.91|4471.06|4470.66|4470.31|4469.91|515
1631545360000|2021-09-13 15:02:40|4470.56|4470.16|4470.06|4469.66|4470.56|4470.16|4470.06|4469.66|1097
1631545370000|2021-09-13 15:02:50|4469.81|4469.41|4469.31|4468.91|4469.81|4469.41|4469.06|4468.66|1970
1631545380000|2021-09-13 15:03:00|4469.56|4469.16|4469.31|4468.91|4469.56|4469.16|4469.31|4468.91|591
1631545390000|2021-09-13 15:03:10|4469.43|4469.03|4469.56|4469.16|4469.81|4469.41|4469.31|4468.91|1579
1631545400000|2021-09-13 15:03:20|4469.31|4468.91|4469.06|4468.66|4469.56|4469.16|4469.06|4468.66|409
1631545410000|2021-09-13 15:03:30|4469.18|4468.78|4469.56|4469.16|4469.56|4469.16|4469.18|4468.78|700
1631545420000|2021-09-13 15:03:40|4469.81|4469.41|4469.43|4469.03|4469.81|4469.41|4469.31|4468.91|474
1631545430000|2021-09-13 15:03:50|4469.31|4468.91|4469.31|4468.91|4469.56|4469.16|4469.06|4468.66|653
1631545440000|2021-09-13 15:04:00|4469.56|4469.16|4470.31|4469.91|4470.56|4470.16|4469.56|4469.16|535
1631545450000|2021-09-13 15:04:10|4470.56|4470.16|4470.06|4469.66|4470.81|4470.41|4470.06|4469.66|789
1631545460000|2021-09-13 15:04:20|4469.81|4469.41|4469.31|4468.91|4469.81|4469.41|4469.31|4468.91|406
1631545470000|2021-09-13 15:04:30|4469.56|4469.16|4469.31|4468.91|4469.81|4469.41|4469.31|4468.91|236
1631545480000|2021-09-13 15:04:40|4468.81|4468.41|4468.81|4468.41|4469.31|4468.91|4468.81|4468.41|994
1631545490000|2021-09-13 15:04:50|4469.06|4468.66|4469.31|4468.91|4469.31|4468.91|4469.06|4468.66|357
1631545500000|2021-09-13 15:05:00|4469.56|4469.16|4469.31|4468.91|4470.06|4469.66|4469.31|4468.91|438
1631545510000|2021-09-13 15:05:10|4469.56|4469.16|4468.56|4468.16|4469.81|4469.41|4468.56|4468.16|1095
1631545520000|2021-09-13 15:05:20|4468.31|4467.91|4468.56|4468.16|4468.81|4468.41|4468.31|4467.91|382
1631545530000|2021-09-13 15:05:30|4468.81|4468.41|4468.31|4467.91|4468.81|4468.41|4468.06|4467.66|1207
1631545540000|2021-09-13 15:05:40|4468.56|4468.16|4468.56|4468.16|4469.06|4468.66|4468.31|4467.91|880
1631545550000|2021-09-13 15:05:50|4468.81|4468.41|4468.56|4468.16|4468.81|4468.41|4468.56|4468.16|619
1631545560000|2021-09-13 15:06:00|4468.81|4468.41|4469.56|4469.16|4470.06|4469.66|4468.81|4468.41|628
1631545570000|2021-09-13 15:06:10|4469.81|4469.41|4469.06|4468.66|4469.81|4469.41|4468.81|4468.41|468
1631545580000|2021-09-13 15:06:20|4469.81|4469.41|4470.06|4469.66|4470.56|4470.16|4469.56|4469.16|731
1631545590000|2021-09-13 15:06:30|4469.93|4469.53|4470.06|4469.66|4470.31|4469.91|4469.81|4469.41|594
1631545600000|2021-09-13 15:06:40|4470.31|4469.91|4470.81|4470.41|4470.81|4470.41|4469.81|4469.41|497
1631545610000|2021-09-13 15:06:50|4470.56|4470.16|4470.31|4469.91|4470.81|4470.41|4470.06|4469.66|348
1631545620000|2021-09-13 15:07:00|4470.56|4470.16|4470.81|4470.41|4470.81|4470.41|4470.06|4469.66|386
1631545630000|2021-09-13 15:07:10|4471.06|4470.66|4471.81|4471.41|4471.81|4471.41|4471.06|4470.66|969
1631545640000|2021-09-13 15:07:20|4471.56|4471.16|4472.31|4471.91|4472.31|4471.91|4471.31|4470.91|1427
1631545650000|2021-09-13 15:07:30|4472.56|4472.16|4472.31|4471.91|4472.81|4472.41|4472.31|4471.91|712
1631545660000|2021-09-13 15:07:40|4472.06|4471.66|4470.56|4470.16|4472.06|4471.66|4470.56|4470.16|515
1631545670000|2021-09-13 15:07:50|4470.31|4469.91|4471.06|4470.66|4471.06|4470.66|4470.06|4469.66|836
1631545680000|2021-09-13 15:08:00|4471.31|4470.91|4471.06|4470.66|4471.31|4470.91|4470.56|4470.16|1070
1631545690000|2021-09-13 15:08:10|4470.81|4470.41|4471.31|4470.91|4471.56|4471.16|4470.56|4470.16|405
1631545700000|2021-09-13 15:08:20|4471.56|4471.16|4471.56|4471.16|4472.06|4471.66|4471.56|4471.16|469
1631545710000|2021-09-13 15:08:30|4471.31|4470.91|4472.31|4471.91|4472.56|4472.16|4471.31|4470.91|527
1631545720000|2021-09-13 15:08:40|4472.56|4472.16|4471.81|4471.41|4472.56|4472.16|4471.81|4471.41|538
1631545730000|2021-09-13 15:08:50|4472.06|4471.66|4471.31|4470.91|4472.06|4471.66|4470.81|4470.41|1876
1631545740000|2021-09-13 15:09:00|4471.06|4470.66|4471.06|4470.66|4471.31|4470.91|4470.81|4470.41|337
1631545750000|2021-09-13 15:09:10|4470.81|4470.41|4469.81|4469.41|4471.06|4470.66|4469.56|4469.16|610
1631545760000|2021-09-13 15:09:20|4469.56|4469.16|4469.31|4468.91|4470.06|4469.66|4469.31|4468.91|443
1631545770000|2021-09-13 15:09:30|4469.56|4469.16|4469.56|4469.16|4469.56|4469.16|4469.06|4468.66|513
1631545780000|2021-09-13 15:09:40|4469.31|4468.91|4468.81|4468.41|4469.56|4469.16|4468.56|4468.16|529
1631545790000|2021-09-13 15:09:50|4468.56|4468.16|4468.81|4468.41|4469.06|4468.66|4468.56|4468.16|455
1631545800000|2021-09-13 15:10:00|4468.56|4468.16|4466.81|4466.41|4468.81|4468.41|4466.81|4466.41|1747
1631545810000|2021-09-13 15:10:10|4466.56|4466.16|4466.81|4466.41|4466.81|4466.41|4465.56|4465.16|1383
1631545820000|2021-09-13 15:10:20|4467.06|4466.66|4465.81|4465.41|4467.06|4466.66|4465.81|4465.41|869
1631545830000|2021-09-13 15:10:30|4465.31|4464.91|4464.56|4464.16|4465.81|4465.41|4464.56|4464.16|723
1631545840000|2021-09-13 15:10:40|4464.31|4463.91|4464.06|4463.66|4464.31|4463.91|4463.06|4462.66|1622
1631545850000|2021-09-13 15:10:50|4464.31|4463.91|4464.81|4464.41|4464.81|4464.41|4464.06|4463.66|1132
1631545860000|2021-09-13 15:11:00|4465.06|4464.66|4464.81|4464.41|4465.06|4464.66|4464.06|4463.66|960
1631545870000|2021-09-13 15:11:10|4465.31|4464.91|4466.06|4465.66|4466.31|4465.91|4465.06|4464.66|751
1631545880000|2021-09-13 15:11:20|4465.81|4465.41|4465.81|4465.41|4466.31|4465.91|4465.56|4465.16|712
1631545890000|2021-09-13 15:11:30|4465.31|4464.91|4465.56|4465.16|4465.81|4465.41|4465.06|4464.66|1395
1631545900000|2021-09-13 15:11:40|4465.31|4464.91|4465.31|4464.91|4466.06|4465.66|4465.06|4464.66|923
1631545910000|2021-09-13 15:11:50|4465.56|4465.16|4464.56|4464.16|4465.56|4465.16|4464.31|4463.91|511
1631545920000|2021-09-13 15:12:00|4464.81|4464.41|4464.06|4463.66|4464.81|4464.41|4464.06|4463.66|499
1631545930000|2021-09-13 15:12:10|4464.31|4463.91|4464.81|4464.41|4465.06|4464.66|4464.31|4463.91|611
1631545940000|2021-09-13 15:12:20|4465.06|4464.66|4464.81|4464.41|4465.31|4464.91|4464.56|4464.16|873
1631545950000|2021-09-13 15:12:30|4465.06|4464.66|4464.56|4464.16|4465.06|4464.66|4464.31|4463.91|285
1631545960000|2021-09-13 15:12:40|4464.81|4464.41|4463.81|4463.41|4464.81|4464.41|4463.81|4463.41|421
1631545970000|2021-09-13 15:12:50|4464.06|4463.66|4463.81|4463.41|4464.06|4463.66|4463.56|4463.16|1551
1631545980000|2021-09-13 15:13:00|4464.06|4463.66|4463.31|4462.91|4464.31|4463.91|4463.31|4462.91|651
1631545990000|2021-09-13 15:13:10|4463.06|4462.66|4462.56|4462.16|4463.06|4462.66|4462.06|4461.66|1168
1631546000000|2021-09-13 15:13:20|4462.81|4462.41|4461.56|4461.16|4462.81|4462.41|4461.56|4461.16|12311
1631546010000|2021-09-13 15:13:30|4461.31|4460.91|4460.56|4460.16|4461.56|4461.16|4460.56|4460.16|1148
1631546020000|2021-09-13 15:13:40|4460.81|4460.41|4460.31|4459.91|4460.81|4460.41|4459.81|4459.41|2461
1631546030000|2021-09-13 15:13:50|4460.06|4459.66|4459.81|4459.41|4460.31|4459.91|4459.56|4459.16|890
1631546040000|2021-09-13 15:14:00|4459.56|4459.16|4457.81|4457.41|4460.31|4459.91|4457.81|4457.41|3040
1631546050000|2021-09-13 15:14:10|4458.06|4457.66|4456.56|4456.16|4459.06|4458.66|4456.31|4455.91|9879
1631546060000|2021-09-13 15:14:20|4456.81|4456.41|4458.06|4457.66|4458.56|4458.16|4456.43|4456.03|1772
1631546070000|2021-09-13 15:14:30|4457.81|4457.41|4458.06|4457.66|4458.31|4457.91|4457.06|4456.66|1473
1631546080000|2021-09-13 15:14:40|4458.31|4457.91|4458.06|4457.66|4458.56|4458.16|4457.81|4457.41|2877
1631546090000|2021-09-13 15:14:50|4457.81|4457.41|4457.31|4456.91|4458.06|4457.66|4457.31|4456.91|1880
1631546100000|2021-09-13 15:15:00|4457.06|4456.66|4456.81|4456.41|4457.56|4457.16|4456.56|4456.16|1238
1631546110000|2021-09-13 15:15:10|4456.56|4456.16|4456.31|4455.91|4456.81|4456.41|4455.56|4455.16|2156
1631546120000|2021-09-13 15:15:20|4456.06|4455.66|4454.56|4454.16|4456.56|4456.16|4453.81|4453.41|3544
1631546130000|2021-09-13 15:15:30|4454.81|4454.41|4454.31|4453.91|4455.56|4455.16|4454.06|4453.66|1534
1631546140000|2021-09-13 15:15:40|4454.06|4453.66|4454.06|4453.66|4454.81|4454.41|4454.06|4453.66|1174
1631546150000|2021-09-13 15:15:50|4454.31|4453.91|4455.81|4455.41|4455.81|4455.41|4454.06|4453.66|1134
1631546160000|2021-09-13 15:16:00|4455.56|4455.16|4454.81|4454.41|4455.56|4455.16|4454.81|4454.41|1220
1631546170000|2021-09-13 15:16:10|4454.56|4454.16|4454.81|4454.41|4455.06|4454.66|4453.56|4453.16|2578
1631546180000|2021-09-13 15:16:20|4454.56|4454.16|4454.81|4454.41|4454.81|4454.41|4454.06|4453.66|1031
1631546190000|2021-09-13 15:16:30|4454.56|4454.16|4453.56|4453.16|4454.56|4454.16|4453.56|4453.16|2000
1631546200000|2021-09-13 15:16:40|4453.81|4453.41|4454.06|4453.66|4454.56|4454.16|4453.81|4453.41|1678
1631546210000|2021-09-13 15:16:50|4454.31|4453.91|4454.06|4453.66|4454.31|4453.91|4453.81|4453.41|577
1631546220000|2021-09-13 15:17:00|4453.56|4453.16|4454.06|4453.66|4454.31|4453.91|4453.56|4453.16|843
1631546230000|2021-09-13 15:17:10|4454.31|4453.91|4454.81|4454.41|4455.31|4454.91|4454.31|4453.91|1574
1631546240000|2021-09-13 15:17:20|4455.06|4454.66|4454.31|4453.91|4455.31|4454.91|4454.06|4453.66|899
1631546250000|2021-09-13 15:17:30|4454.56|4454.16|4455.56|4455.16|4455.56|4455.16|4454.06|4453.66|907
1631546260000|2021-09-13 15:17:40|4455.81|4455.41|4455.31|4454.91|4456.06|4455.66|4455.31|4454.91|852
1631546270000|2021-09-13 15:17:50|4455.06|4454.66|4454.31|4453.91|4455.06|4454.66|4454.06|4453.66|767
1631546280000|2021-09-13 15:18:00|4454.56|4454.16|4453.56|4453.16|4454.56|4454.16|4453.31|4452.91|1056
1631546290000|2021-09-13 15:18:10|4453.31|4452.91|4454.56|4454.16|4454.56|4454.16|4452.81|4452.41|1058
1631546300000|2021-09-13 15:18:20|4454.81|4454.41|4455.81|4455.41|4455.81|4455.41|4454.56|4454.16|1070
1631546310000|2021-09-13 15:18:30|4456.06|4455.66|4457.06|4456.66|4457.06|4456.66|4455.81|4455.41|2824
1631546320000|2021-09-13 15:18:40|4456.81|4456.41|4456.56|4456.16|4457.31|4456.91|4456.31|4455.91|1098
1631546330000|2021-09-13 15:18:50|4456.31|4455.91|4457.06|4456.66|4457.06|4456.66|4455.81|4455.41|1028
1631546340000|2021-09-13 15:19:00|4457.31|4456.91|4456.81|4456.41|4458.06|4457.66|4456.81|4456.41|1094
1631546350000|2021-09-13 15:19:10|4456.56|4456.16|4456.31|4455.91|4456.56|4456.16|4456.06|4455.66|1939
1631546360000|2021-09-13 15:19:20|4456.56|4456.16|4457.81|4457.41|4457.81|4457.41|4456.06|4455.66|598
1631546370000|2021-09-13 15:19:30|4457.56|4457.16|4457.31|4456.91|4458.31|4457.91|4457.31|4456.91|626
1631546380000|2021-09-13 15:19:40|4457.06|4456.66|4457.06|4456.66|4457.31|4456.91|4456.56|4456.16|616
1631546390000|2021-09-13 15:19:50|4456.81|4456.41|4456.81|4456.41|4457.81|4457.41|4456.81|4456.41|605
1631546400000|2021-09-13 15:20:00|4457.06|4456.66|4456.56|4456.16|4457.06|4456.66|4456.31|4455.91|511
1631546410000|2021-09-13 15:20:10|4456.81|4456.41|4457.06|4456.66|4457.31|4456.91|4456.31|4455.91|1679
1631546420000|2021-09-13 15:20:20|4456.81|4456.41|4457.06|4456.66|4457.31|4456.91|4456.56|4456.16|599
1631546430000|2021-09-13 15:20:30|4457.31|4456.91|4455.56|4455.16|4457.31|4456.91|4455.56|4455.16|689
1631546440000|2021-09-13 15:20:40|4455.81|4455.41|4456.31|4455.91|4456.31|4455.91|4455.56|4455.16|676
1631546450000|2021-09-13 15:20:50|4456.56|4456.16|4457.06|4456.66|4457.06|4456.66|4456.31|4455.91|2339
1631546460000|2021-09-13 15:21:00|4457.31|4456.91|4456.56|4456.16|4457.81|4457.41|4456.56|4456.16|788
1631546470000|2021-09-13 15:21:10|4456.31|4455.91|4456.06|4455.66|4456.56|4456.16|4455.56|4455.16|585
1631546480000|2021-09-13 15:21:20|4456.31|4455.91|4456.06|4455.66|4456.31|4455.91|4455.81|4455.41|1728
1631546490000|2021-09-13 15:21:30|4456.31|4455.91|4456.31|4455.91|4456.56|4456.16|4456.06|4455.66|650
1631546500000|2021-09-13 15:21:40|4456.06|4455.66|4456.31|4455.91|4456.56|4456.16|4456.06|4455.66|5827
1631546510000|2021-09-13 15:21:50|4456.56|4456.16|4457.81|4457.41|4458.31|4457.91|4456.31|4455.91|719
1631546520000|2021-09-13 15:22:00|4458.06|4457.66|4458.56|4458.16|4458.56|4458.16|4457.81|4457.41|635
1631546530000|2021-09-13 15:22:10|4458.31|4457.91|4458.31|4457.91|4458.56|4458.16|4458.06|4457.66|5842
1631546540000|2021-09-13 15:22:20|4458.43|4458.03|4458.56|4458.16|4458.81|4458.41|4458.31|4457.91|4188
1631546550000|2021-09-13 15:22:30|4458.31|4457.91|4457.81|4457.41|4458.81|4458.41|4457.81|4457.41|428
1631546560000|2021-09-13 15:22:40|4458.06|4457.66|4458.81|4458.41|4458.81|4458.41|4458.06|4457.66|339
1631546570000|2021-09-13 15:22:50|4458.56|4458.16|4458.56|4458.16|4458.81|4458.41|4458.31|4457.91|539
1631546580000|2021-09-13 15:23:00|4458.31|4457.91|4457.56|4457.16|4458.31|4457.91|4457.56|4457.16|385
1631546590000|2021-09-13 15:23:10|4457.81|4457.41|4458.31|4457.91|4458.31|4457.91|4457.81|4457.41|2764
1631546600000|2021-09-13 15:23:20|4458.06|4457.66|4457.81|4457.41|4458.06|4457.66|4457.81|4457.41|367
1631546610000|2021-09-13 15:23:30|4457.56|4457.16|4457.68|4457.28|4457.81|4457.41|4457.56|4457.16|179
1631546620000|2021-09-13 15:23:40|4457.81|4457.41|4459.56|4459.16|4459.56|4459.16|4457.81|4457.41|1035
1631546630000|2021-09-13 15:23:50|4459.81|4459.41|4459.31|4458.91|4459.81|4459.41|4459.31|4458.91|1368
1631546640000|2021-09-13 15:24:00|4459.56|4459.16|4460.06|4459.66|4460.06|4459.66|4458.81|4458.41|600
1631546650000|2021-09-13 15:24:10|4459.81|4459.41|4459.93|4459.53|4460.06|4459.66|4459.56|4459.16|1007
1631546660000|2021-09-13 15:24:20|4460.06|4459.66|4459.81|4459.41|4460.06|4459.66|4459.31|4458.91|582
1631546670000|2021-09-13 15:24:30|4459.56|4459.16|4460.31|4459.91|4460.31|4459.91|4459.56|4459.16|528
1631546680000|2021-09-13 15:24:40|4460.81|4460.41|4460.81|4460.41|4461.06|4460.66|4460.81|4460.41|504
1631546690000|2021-09-13 15:24:50|4461.06|4460.66|4461.81|4461.41|4461.81|4461.41|4460.56|4460.16|1589
1631546700000|2021-09-13 15:25:00|4461.56|4461.16|4460.81|4460.41|4461.56|4461.16|4460.31|4459.91|947
1631546710000|2021-09-13 15:25:10|4460.56|4460.16|4460.56|4460.16|4460.81|4460.41|4460.06|4459.66|937
1631546720000|2021-09-13 15:25:20|4461.06|4460.66|4460.56|4460.16|4461.56|4461.16|4460.56|4460.16|4263
1631546730000|2021-09-13 15:25:30|4460.06|4459.66|4460.06|4459.66|4460.06|4459.66|4459.56|4459.16|683
1631546740000|2021-09-13 15:25:40|4459.81|4459.41|4460.56|4460.16|4460.81|4460.41|4459.81|4459.41|577
1631546750000|2021-09-13 15:25:50|4460.81|4460.41|4461.31|4460.91|4461.81|4461.41|4460.56|4460.16|712
1631546760000|2021-09-13 15:26:00|4461.06|4460.66|4462.06|4461.66|4462.06|4461.66|4460.81|4460.41|673
1631546770000|2021-09-13 15:26:10|4461.81|4461.41|4463.06|4462.66|4463.06|4462.66|4461.81|4461.41|1039
1631546780000|2021-09-13 15:26:20|4462.81|4462.41|4462.56|4462.16|4462.81|4462.41|4462.06|4461.66|742
1631546790000|2021-09-13 15:26:30|4462.31|4461.91|4461.56|4461.16|4462.31|4461.91|4461.31|4460.91|487
1631546800000|2021-09-13 15:26:40|4461.06|4460.66|4461.31|4460.91|4461.56|4461.16|4461.06|4460.66|442
1631546810000|2021-09-13 15:26:50|4461.43|4461.03|4461.31|4460.91|4461.56|4461.16|4461.06|4460.66|320
1631546820000|2021-09-13 15:27:00|4461.56|4461.16|4462.31|4461.91|4462.31|4461.91|4461.31|4460.91|618
1631546830000|2021-09-13 15:27:10|4462.56|4462.16|4462.06|4461.66|4462.56|4462.16|4461.81|4461.41|420
1631546840000|2021-09-13 15:27:20|4462.31|4461.91|4462.06|4461.66|4462.31|4461.91|4462.06|4461.66|310
1631546850000|2021-09-13 15:27:30|4462.31|4461.91|4461.56|4461.16|4462.31|4461.91|4461.56|4461.16|526
1631546860000|2021-09-13 15:27:40|4461.81|4461.41|4461.56|4461.16|4461.81|4461.41|4461.56|4461.16|280
1631546870000|2021-09-13 15:27:50|4461.31|4460.91|4461.31|4460.91|4461.31|4460.91|4460.81|4460.41|363
1631546880000|2021-09-13 15:28:00|4461.06|4460.66|4460.81|4460.41|4461.56|4461.16|4460.81|4460.41|374
1631546890000|2021-09-13 15:28:10|4460.93|4460.53|4460.81|4460.41|4461.18|4460.78|4460.56|4460.16|302
1631546900000|2021-09-13 15:28:20|4461.06|4460.66|4462.31|4461.91|4462.81|4462.41|4461.06|4460.66|913
1631546910000|2021-09-13 15:28:30|4462.56|4462.16|4461.81|4461.41|4462.56|4462.16|4461.81|4461.41|398
1631546920000|2021-09-13 15:28:40|4462.06|4461.66|4462.31|4461.91|4462.31|4461.91|4461.56|4461.16|256
1631546930000|2021-09-13 15:28:50|4462.43|4462.03|4462.31|4461.91|4462.81|4462.41|4462.06|4461.66|410
1631546940000|2021-09-13 15:29:00|4462.06|4461.66|4462.81|4462.41|4463.06|4462.66|4462.06|4461.66|495
1631546950000|2021-09-13 15:29:10|4462.56|4462.16|4463.31|4462.91|4463.56|4463.16|4462.56|4462.16|668
1631546960000|2021-09-13 15:29:20|4463.06|4462.66|4463.31|4462.91|4463.56|4463.16|4463.06|4462.66|1805
1631546970000|2021-09-13 15:29:30|4463.06|4462.66|4463.06|4462.66|4463.56|4463.16|4463.06|4462.66|228
1631546980000|2021-09-13 15:29:40|4462.81|4462.41|4462.81|4462.41|4463.06|4462.66|4462.81|4462.41|2699
1631546990000|2021-09-13 15:29:50|4463.06|4462.66|4462.56|4462.16|4463.06|4462.66|4462.31|4461.91|1632
1631547000000|2021-09-13 15:30:00|4462.43|4462.03|4464.06|4463.66|4464.06|4463.66|4462.43|4462.03|583
1631547010000|2021-09-13 15:30:10|4463.81|4463.41|4463.31|4462.91|4463.81|4463.41|4462.43|4462.03|429
1631547020000|2021-09-13 15:30:20|4463.06|4462.66|4462.81|4462.41|4463.31|4462.91|4462.68|4462.28|239
1631547030000|2021-09-13 15:30:30|4462.56|4462.16|4463.06|4462.66|4463.06|4462.66|4462.56|4462.16|185
1631547040000|2021-09-13 15:30:40|4462.81|4462.41|4463.81|4463.41|4463.81|4463.41|4462.81|4462.41|259
1631547050000|2021-09-13 15:30:50|4463.56|4463.16|4463.56|4463.16|4463.81|4463.41|4463.31|4462.91|564
1631547060000|2021-09-13 15:31:00|4463.81|4463.41|4464.06|4463.66|4464.81|4464.41|4463.81|4463.41|3363
1631547070000|2021-09-13 15:31:10|4463.81|4463.41|4464.31|4463.91|4464.56|4464.16|4463.81|4463.41|390
1631547080000|2021-09-13 15:31:20|4464.06|4463.66|4464.18|4463.78|4464.31|4463.91|4463.81|4463.41|463
1631547090000|2021-09-13 15:31:30|4464.31|4463.91|4464.43|4464.03|4464.56|4464.16|4463.56|4463.16|352
1631547100000|2021-09-13 15:31:40|4464.31|4463.91|4463.56|4463.16|4464.31|4463.91|4463.56|4463.16|232
1631547110000|2021-09-13 15:31:50|4463.81|4463.41|4463.31|4462.91|4463.81|4463.41|4463.06|4462.66|514
1631547120000|2021-09-13 15:32:00|4463.06|4462.66|4463.81|4463.41|4463.81|4463.41|4463.06|4462.66|407
1631547130000|2021-09-13 15:32:10|4463.56|4463.16|4464.06|4463.66|4464.31|4463.91|4463.56|4463.16|194
1631547140000|2021-09-13 15:32:20|4463.81|4463.41|4463.81|4463.41|4464.31|4463.91|4463.56|4463.16|397
1631547150000|2021-09-13 15:32:30|4464.06|4463.66|4464.06|4463.66|4464.31|4463.91|4463.81|4463.41|468
1631547160000|2021-09-13 15:32:40|4464.31|4463.91|4464.31|4463.91|4464.56|4464.16|4464.31|4463.91|658
1631547170000|2021-09-13 15:32:50|4464.56|4464.16|4464.43|4464.03|4464.81|4464.41|4464.43|4464.03|365
1631547180000|2021-09-13 15:33:00|4464.31|4463.91|4464.93|4464.53|4465.06|4464.66|4464.06|4463.66|768
1631547190000|2021-09-13 15:33:10|4464.81|4464.41|4465.18|4464.78|4465.31|4464.91|4464.81|4464.41|174
1631547200000|2021-09-13 15:33:20|4465.56|4465.16|4466.06|4465.66|4466.06|4465.66|4465.56|4465.16|810
1631547210000|2021-09-13 15:33:30|4465.93|4465.53|4466.06|4465.66|4466.06|4465.66|4465.56|4465.16|352
1631547220000|2021-09-13 15:33:40|4465.81|4465.41|4465.56|4465.16|4466.06|4465.66|4465.56|4465.16|470
1631547230000|2021-09-13 15:33:50|4465.81|4465.41|4465.56|4465.16|4465.81|4465.41|4465.06|4464.66|485
1631547240000|2021-09-13 15:34:00|4465.31|4464.91|4466.06|4465.66|4466.06|4465.66|4465.06|4464.66|361
1631547250000|2021-09-13 15:34:10|4466.31|4465.91|4465.56|4465.16|4466.56|4466.16|4465.56|4465.16|652
1631547260000|2021-09-13 15:34:20|4465.81|4465.41|4465.56|4465.16|4465.81|4465.41|4465.56|4465.16|446
1631547270000|2021-09-13 15:34:30|4465.81|4465.41|4465.56|4465.16|4466.06|4465.66|4465.56|4465.16|442
1631547280000|2021-09-13 15:34:40|4465.31|4464.91|4465.56|4465.16|4465.56|4465.16|4465.06|4464.66|406
1631547290000|2021-09-13 15:34:50|4465.31|4464.91|4465.81|4465.41|4465.81|4465.41|4464.81|4464.41|407
1631547300000|2021-09-13 15:35:00|4465.56|4465.16|4466.56|4466.16|4466.81|4466.41|4464.81|4464.41|991
1631547310000|2021-09-13 15:35:10|4466.31|4465.91|4466.06|4465.66|4466.43|4466.03|4465.81|4465.41|402
1631547320000|2021-09-13 15:35:20|4465.81|4465.41|4465.56|4465.16|4466.31|4465.91|4465.56|4465.16|538
1631547330000|2021-09-13 15:35:30|4465.31|4464.91|4464.81|4464.41|4465.31|4464.91|4464.81|4464.41|690
1631547340000|2021-09-13 15:35:40|4464.68|4464.28|4464.81|4464.41|4465.06|4464.66|4464.56|4464.16|371
1631547350000|2021-09-13 15:35:50|4464.56|4464.16|4464.06|4463.66|4464.56|4464.16|4464.06|4463.66|528
1631547360000|2021-09-13 15:36:00|4463.81|4463.41|4463.31|4462.91|4463.81|4463.41|4463.06|4462.66|1061
1631547370000|2021-09-13 15:36:10|4463.06|4462.66|4463.06|4462.66|4463.56|4463.16|4462.81|4462.41|591
1631547380000|2021-09-13 15:36:20|4463.31|4462.91|4463.31|4462.91|4463.81|4463.41|4463.31|4462.91|373
1631547390000|2021-09-13 15:36:30|4463.06|4462.66|4463.31|4462.91|4463.56|4463.16|4463.06|4462.66|322
1631547400000|2021-09-13 15:36:40|4463.06|4462.66|4463.18|4462.78|4463.31|4462.91|4463.06|4462.66|654
1631547410000|2021-09-13 15:36:50|4463.06|4462.66|4462.56|4462.16|4463.31|4462.91|4462.56|4462.16|451
1631547420000|2021-09-13 15:37:00|4462.81|4462.41|4462.56|4462.16|4463.06|4462.66|4462.56|4462.16|317
1631547430000|2021-09-13 15:37:10|4462.31|4461.91|4462.06|4461.66|4462.31|4461.91|4462.06|4461.66|383
1631547440000|2021-09-13 15:37:20|4461.81|4461.41|4462.06|4461.66|4462.31|4461.91|4461.81|4461.41|520
1631547450000|2021-09-13 15:37:30|4461.81|4461.41|4461.56|4461.16|4461.81|4461.41|4461.56|4461.16|327
1631547460000|2021-09-13 15:37:40|4461.81|4461.41|4461.56|4461.16|4462.06|4461.66|4461.31|4460.91|204
1631547470000|2021-09-13 15:37:50|4461.31|4460.91|4461.81|4461.41|4462.06|4461.66|4461.31|4460.91|356
1631547480000|2021-09-13 15:38:00|4461.56|4461.16|4462.56|4462.16|4462.81|4462.41|4461.56|4461.16|707
1631547490000|2021-09-13 15:38:10|4462.81|4462.41|4461.56|4461.16|4462.81|4462.41|4461.56|4461.16|208
1631547500000|2021-09-13 15:38:20|4461.31|4460.91|4461.06|4460.66|4461.56|4461.16|4461.06|4460.66|493
1631547510000|2021-09-13 15:38:30|4461.31|4460.91|4461.06|4460.66|4461.31|4460.91|4461.06|4460.66|324
1631547520000|2021-09-13 15:38:40|4460.81|4460.41|4461.31|4460.91|4461.56|4461.16|4460.81|4460.41|471
1631547530000|2021-09-13 15:38:50|4461.06|4460.66|4462.31|4461.91|4462.81|4462.41|4461.06|4460.66|553
1631547540000|2021-09-13 15:39:00|4462.56|4462.16|4463.56|4463.16|4463.56|4463.16|4462.56|4462.16|526
1631547550000|2021-09-13 15:39:10|4463.81|4463.41|4463.56|4463.16|4463.81|4463.41|4463.06|4462.66|676
1631547560000|2021-09-13 15:39:20|4463.81|4463.41|4464.06|4463.66|4464.31|4463.91|4463.56|4463.16|453
1631547570000|2021-09-13 15:39:30|4463.81|4463.41|4464.81|4464.41|4465.06|4464.66|4463.81|4463.41|480
1631547580000|2021-09-13 15:39:40|4464.56|4464.16|4465.56|4465.16|4465.68|4465.28|4464.56|4464.16|740
1631547590000|2021-09-13 15:39:50|4465.81|4465.41|4465.31|4464.91|4465.81|4465.41|4465.06|4464.66|800
1631547600000|2021-09-13 15:40:00|4465.06|4464.66|4464.56|4464.16|4465.43|4465.03|4464.56|4464.16|679
1631547610000|2021-09-13 15:40:10|4464.31|4463.91|4465.31|4464.91|4466.06|4465.66|4463.81|4463.41|1168
1631547620000|2021-09-13 15:40:20|4465.18|4464.78|4464.56|4464.16|4465.31|4464.91|4464.56|4464.16|501
1631547630000|2021-09-13 15:40:30|4464.31|4463.91|4463.43|4463.03|4464.43|4464.03|4463.06|4462.66|506
1631547640000|2021-09-13 15:40:40|4463.56|4463.16|4462.81|4462.41|4463.56|4463.16|4462.56|4462.16|351
1631547650000|2021-09-13 15:40:50|4463.06|4462.66|4461.81|4461.41|4463.06|4462.66|4461.81|4461.41|614
1631547660000|2021-09-13 15:41:00|4462.06|4461.66|4461.81|4461.41|4462.31|4461.91|4461.56|4461.16|381
1631547670000|2021-09-13 15:41:10|4461.56|4461.16|4462.06|4461.66|4462.06|4461.66|4461.56|4461.16|10032
1631547680000|2021-09-13 15:41:20|4461.81|4461.41|4462.56|4462.16|4462.56|4462.16|4461.81|4461.41|414
1631547690000|2021-09-13 15:41:30|4462.31|4461.91|4462.31|4461.91|4462.68|4462.28|4462.31|4461.91|348
1631547700000|2021-09-13 15:41:40|4462.56|4462.16|4462.56|4462.16|4462.56|4462.16|4462.06|4461.66|1524
1631547710000|2021-09-13 15:41:50|4462.31|4461.91|4461.56|4461.16|4462.56|4462.16|4461.56|4461.16|309
1631547720000|2021-09-13 15:42:00|4461.81|4461.41|4461.31|4460.91|4462.06|4461.66|4461.18|4460.78|1276
1631547730000|2021-09-13 15:42:10|4461.56|4461.16|4462.06|4461.66|4462.56|4462.16|4461.31|4460.91|340
1631547740000|2021-09-13 15:42:20|4461.81|4461.41|4462.06|4461.66|4462.31|4461.91|4461.81|4461.41|264
1631547750000|2021-09-13 15:42:30|4461.81|4461.41|4461.56|4461.16|4461.81|4461.41|4461.31|4460.91|973
1631547760000|2021-09-13 15:42:40|4461.43|4461.03|4461.56|4461.16|4461.81|4461.41|4461.31|4460.91|159
1631547770000|2021-09-13 15:42:50|4461.81|4461.41|4461.68|4461.28|4462.56|4462.16|4461.68|4461.28|363
1631547780000|2021-09-13 15:43:00|4461.81|4461.41|4461.81|4461.41|4462.31|4461.91|4461.81|4461.41|223
1631547790000|2021-09-13 15:43:10|4462.06|4461.66|4462.06|4461.66|4462.31|4461.91|4461.81|4461.41|232
1631547800000|2021-09-13 15:43:20|4461.81|4461.41|4461.56|4461.16|4462.06|4461.66|4461.56|4461.16|189
1631547810000|2021-09-13 15:43:30|4461.81|4461.41|4461.31|4460.91|4461.81|4461.41|4461.31|4460.91|232
1631547820000|2021-09-13 15:43:40|4461.18|4460.78|4461.06|4460.66|4461.31|4460.91|4460.81|4460.41|531
1631547830000|2021-09-13 15:43:50|4461.31|4460.91|4461.56|4461.16|4461.81|4461.41|4461.31|4460.91|296
1631547840000|2021-09-13 15:44:00|4461.31|4460.91|4461.56|4461.16|4461.81|4461.41|4461.06|4460.66|800
1631547850000|2021-09-13 15:44:10|4461.68|4461.28|4462.06|4461.66|4462.06|4461.66|4461.56|4461.16|222
1631547860000|2021-09-13 15:44:20|4461.81|4461.41|4461.81|4461.41|4462.06|4461.66|4461.56|4461.16|231
1631547870000|2021-09-13 15:44:30|4461.93|4461.53|4461.56|4461.16|4462.31|4461.91|4461.56|4461.16|1012
1631547880000|2021-09-13 15:44:40|4461.31|4460.91|4461.31|4460.91|4461.56|4461.16|4461.31|4460.91|338
1631547890000|2021-09-13 15:44:50|4461.18|4460.78|4461.31|4460.91|4461.31|4460.91|4461.06|4460.66|221
1631547900000|2021-09-13 15:45:00|4460.81|4460.41|4462.31|4461.91|4462.56|4462.16|4460.81|4460.41|1675
1631547910000|2021-09-13 15:45:10|4462.56|4462.16|4462.56|4462.16|4462.56|4462.16|4462.06|4461.66|428
1631547920000|2021-09-13 15:45:20|4462.81|4462.41|4463.31|4462.91|4463.56|4463.16|4462.81|4462.41|713
1631547930000|2021-09-13 15:45:30|4463.81|4463.41|4464.06|4463.66|4464.06|4463.66|4463.31|4462.91|482
1631547940000|2021-09-13 15:45:40|4463.81|4463.41|4465.06|4464.66|4465.56|4465.16|4463.81|4463.41|747
1631547950000|2021-09-13 15:45:50|4464.81|4464.41|4465.81|4465.41|4467.06|4466.66|4464.81|4464.41|1341
1631547960000|2021-09-13 15:46:00|4466.06|4465.66|4465.06|4464.66|4466.31|4465.91|4465.06|4464.66|951
1631547970000|2021-09-13 15:46:10|4464.93|4464.53|4463.56|4463.16|4464.93|4464.53|4463.31|4462.91|537
1631547980000|2021-09-13 15:46:20|4463.81|4463.41|4463.81|4463.41|4464.56|4464.16|4463.56|4463.16|467
1631547990000|2021-09-13 15:46:30|4463.56|4463.16|4463.81|4463.41|4464.06|4463.66|4463.31|4462.91|427
1631548000000|2021-09-13 15:46:40|4463.56|4463.16|4463.31|4462.91|4463.81|4463.41|4463.31|4462.91|176
1631548010000|2021-09-13 15:46:50|4463.56|4463.16|4463.31|4462.91|4463.81|4463.41|4463.31|4462.91|883
1631548020000|2021-09-13 15:47:00|4463.06|4462.66|4463.06|4462.66|4463.81|4463.41|4463.06|4462.66|408
1631548030000|2021-09-13 15:47:10|4463.18|4462.78|4464.31|4463.91|4464.31|4463.91|4463.06|4462.66|291
1631548040000|2021-09-13 15:47:20|4464.18|4463.78|4463.31|4462.91|4464.18|4463.78|4463.31|4462.91|346
1631548050000|2021-09-13 15:47:30|4463.06|4462.66|4461.81|4461.41|4463.06|4462.66|4461.56|4461.16|881
1631548060000|2021-09-13 15:47:40|4462.06|4461.66|4462.06|4461.66|4462.56|4462.16|4461.81|4461.41|4356
1631548070000|2021-09-13 15:47:50|4462.18|4461.78|4462.56|4462.16|4462.81|4462.41|4462.06|4461.66|406
1631548080000|2021-09-13 15:48:00|4462.31|4461.91|4462.31|4461.91|4462.81|4462.41|4462.31|4461.91|301
1631548090000|2021-09-13 15:48:10|4462.43|4462.03|4462.06|4461.66|4462.56|4462.16|4462.06|4461.66|209
1631548100000|2021-09-13 15:48:20|4461.81|4461.41|4461.56|4461.16|4461.81|4461.41|4461.31|4460.91|588
1631548110000|2021-09-13 15:48:30|4461.81|4461.41|4461.56|4461.16|4462.06|4461.66|4461.56|4461.16|235
1631548120000|2021-09-13 15:48:40|4461.81|4461.41|4461.81|4461.41|4462.06|4461.66|4461.56|4461.16|2238
1631548130000|2021-09-13 15:48:50|4461.56|4461.16|4461.56|4461.16|4461.81|4461.41|4461.56|4461.16|193
1631548140000|2021-09-13 15:49:00|4461.81|4461.41|4461.31|4460.91|4461.81|4461.41|4461.06|4460.66|261
1631548150000|2021-09-13 15:49:10|4461.43|4461.03|4461.31|4460.91|4461.56|4461.16|4461.18|4460.78|154
1631548160000|2021-09-13 15:49:20|4461.06|4460.66|4461.06|4460.66|4461.56|4461.16|4460.81|4460.41|1009
1631548170000|2021-09-13 15:49:30|4460.93|4460.53|4460.81|4460.41|4461.06|4460.66|4460.81|4460.41|3232
1631548180000|2021-09-13 15:49:40|4461.06|4460.66|4460.31|4459.91|4461.06|4460.66|4460.06|4459.66|486
1631548190000|2021-09-13 15:49:50|4460.06|4459.66|4460.31|4459.91|4460.31|4459.91|4459.81|4459.41|3624
1631548200000|2021-09-13 15:50:00|4460.06|4459.66|4460.81|4460.41|4460.81|4460.41|4460.06|4459.66|959
1631548210000|2021-09-13 15:50:10|4461.06|4460.66|4461.31|4460.91|4461.56|4461.16|4460.81|4460.41|308
1631548220000|2021-09-13 15:50:20|4461.06|4460.66|4461.31|4460.91|4461.31|4460.91|4460.56|4460.16|249
1631548230000|2021-09-13 15:50:30|4461.06|4460.66|4461.06|4460.66|4461.31|4460.91|4460.81|4460.41|167
1631548240000|2021-09-13 15:50:40|4461.31|4460.91|4460.31|4459.91|4461.31|4460.91|4460.31|4459.91|272
1631548250000|2021-09-13 15:50:50|4460.06|4459.66|4459.81|4459.41|4460.06|4459.66|4459.81|4459.41|526
1631548260000|2021-09-13 15:51:00|4459.56|4459.16|4458.56|4458.16|4459.56|4459.16|4458.56|4458.16|545
1631548270000|2021-09-13 15:51:10|4458.81|4458.41|4458.31|4457.91|4458.81|4458.41|4458.06|4457.66|672
1631548280000|2021-09-13 15:51:20|4458.56|4458.16|4458.81|4458.41|4458.81|4458.41|4458.06|4457.66|418
1631548290000|2021-09-13 15:51:30|4459.06|4458.66|4460.06|4459.66|4460.06|4459.66|4458.81|4458.41|562
1631548300000|2021-09-13 15:51:40|4460.31|4459.91|4461.06|4460.66|4461.31|4460.91|4460.18|4459.78|655
1631548310000|2021-09-13 15:51:50|4461.31|4460.91|4460.06|4459.66|4461.31|4460.91|4460.06|4459.66|490
1631548320000|2021-09-13 15:52:00|4459.93|4459.53|4459.06|4458.66|4460.31|4459.91|4459.06|4458.66|334
1631548330000|2021-09-13 15:52:10|4459.31|4458.91|4459.06|4458.66|4459.56|4459.16|4459.06|4458.66|312
1631548340000|2021-09-13 15:52:20|4458.81|4458.41|4458.56|4458.16|4459.31|4458.91|4458.56|4458.16|546
1631548350000|2021-09-13 15:52:30|4458.81|4458.41|4459.81|4459.41|4459.81|4459.41|4458.81|4458.41|344
1631548360000|2021-09-13 15:52:40|4460.06|4459.66|4460.06|4459.66|4460.06|4459.66|4459.81|4459.41|270
1631548370000|2021-09-13 15:52:50|4459.81|4459.41|4459.81|4459.41|4460.31|4459.91|4459.56|4459.16|371
1631548380000|2021-09-13 15:53:00|4459.68|4459.28|4460.06|4459.66|4460.06|4459.66|4459.56|4459.16|208
1631548390000|2021-09-13 15:53:10|4459.81|4459.41|4460.06|4459.66|4460.06|4459.66|4459.81|4459.41|122
1631548400000|2021-09-13 15:53:20|4459.93|4459.53|4460.31|4459.91|4460.31|4459.91|4459.81|4459.41|300
1631548410000|2021-09-13 15:53:30|4459.81|4459.41|4460.06|4459.66|4460.06|4459.66|4459.31|4458.91|1411
1631548420000|2021-09-13 15:53:40|||||||||257
1631548430000|2021-09-13 15:53:50|4459.81|4459.41|4459.56|4459.16|4459.81|4459.41|4459.56|4459.16|286
1631548440000|2021-09-13 15:54:00|4459.81|4459.41|4459.56|4459.16|4460.06|4459.66|4459.56|4459.16|479
1631548450000|2021-09-13 15:54:10|4459.31|4458.91|4459.31|4458.91|4459.56|4459.16|4459.31|4458.91|415
1631548460000|2021-09-13 15:54:20|4459.06|4458.66|4459.56|4459.16|4459.56|4459.16|4459.06|4458.66|364
1631548470000|2021-09-13 15:54:30|4459.43|4459.03|4460.06|4459.66|4460.06|4459.66|4459.31|4458.91|143
1631548480000|2021-09-13 15:54:40|4459.81|4459.41|4460.06|4459.66|4460.06|4459.66|4459.56|4459.16|318
1631548490000|2021-09-13 15:54:50|4459.81|4459.41|4459.81|4459.41|4460.06|4459.66|4459.81|4459.41|453
1631548500000|2021-09-13 15:55:00|4460.06|4459.66|4459.56|4459.16|4460.06|4459.66|4459.31|4458.91|273
1631548510000|2021-09-13 15:55:10|4459.43|4459.03|4459.81|4459.41|4459.81|4459.41|4459.31|4458.91|389
1631548520000|2021-09-13 15:55:20|4460.06|4459.66|4459.81|4459.41|4460.06|4459.66|4459.81|4459.41|314
1631548530000|2021-09-13 15:55:30|4460.06|4459.66|4460.06|4459.66|4460.31|4459.91|4459.81|4459.41|594
1631548540000|2021-09-13 15:55:40|||||||||136
1631548550000|2021-09-13 15:55:50|4459.81|4459.41|4460.31|4459.91|4460.31|4459.91|4459.56|4459.16|3607
1631548560000|2021-09-13 15:56:00|||||||||1016
1631548570000|2021-09-13 15:56:10|||||||||1443
1631548580000|2021-09-13 15:56:20|4460.06|4459.66|4460.18|4459.78|4460.31|4459.91|4460.06|4459.66|467
1631548590000|2021-09-13 15:56:30|4460.06|4459.66|4460.31|4459.91|4460.31|4459.91|4459.68|4459.28|569
1631548600000|2021-09-13 15:56:40|4461.81|4461.41|4462.06|4461.66|4462.31|4461.91|4461.56|4461.16|1531
1631548610000|2021-09-13 15:56:50|4461.81|4461.41|4461.31|4460.91|4461.93|4461.53|4461.31|4460.91|713
1631548620000|2021-09-13 15:57:00|4460.81|4460.41|4460.31|4459.91|4460.81|4460.41|4459.81|4459.41|566
1631548630000|2021-09-13 15:57:10|4460.56|4460.16|4460.81|4460.41|4460.81|4460.41|4460.31|4459.91|460
1631548640000|2021-09-13 15:57:20|4461.06|4460.66|4460.06|4459.66|4461.06|4460.66|4460.06|4459.66|412
1631548650000|2021-09-13 15:57:30|4460.31|4459.91|4460.68|4460.28|4460.81|4460.41|4460.31|4459.91|303
1631548660000|2021-09-13 15:57:40|4460.56|4460.16|4460.56|4460.16|4461.06|4460.66|4460.06|4459.66|262
1631548670000|2021-09-13 15:57:50|4460.43|4460.03|4460.06|4459.66|4460.56|4460.16|4460.06|4459.66|203
1631548680000|2021-09-13 15:58:00|4459.93|4459.53|4459.56|4459.16|4460.31|4459.91|4459.56|4459.16|458
1631548690000|2021-09-13 15:58:10|4459.31|4458.91|4459.06|4458.66|4459.31|4458.91|4458.81|4458.41|1122
1631548700000|2021-09-13 15:58:20|4458.81|4458.41|4459.06|4458.66|4459.31|4458.91|4458.56|4458.16|493
1631548710000|2021-09-13 15:58:30|4458.81|4458.41|4458.56|4458.16|4459.31|4458.91|4458.56|4458.16|706
1631548720000|2021-09-13 15:58:40|4458.43|4458.03|4459.06|4458.66|4459.06|4458.66|4458.43|4458.03|567
1631548730000|2021-09-13 15:58:50|4458.81|4458.41|4458.81|4458.41|4458.81|4458.41|4458.56|4458.16|182
1631548740000|2021-09-13 15:59:00|4459.06|4458.66|4459.56|4459.16|4459.81|4459.41|4458.81|4458.41|606
1631548750000|2021-09-13 15:59:10|4459.81|4459.41|4459.31|4458.91|4459.81|4459.41|4458.81|4458.41|257
1631548760000|2021-09-13 15:59:20|4459.06|4458.66|4458.31|4457.91|4459.06|4458.66|4458.31|4457.91|398
1631548770000|2021-09-13 15:59:30|4458.43|4458.03|4457.56|4457.16|4458.56|4458.16|4457.31|4456.91|1251
1631548780000|2021-09-13 15:59:40|4457.81|4457.41|4457.81|4457.41|4457.81|4457.41|4457.56|4457.16|362
1631548790000|2021-09-13 15:59:50|4457.93|4457.53|4458.06|4457.66|4458.31|4457.91|4457.81|4457.41|778
1631548800000|2021-09-13 16:00:00|4458.56|4458.16|4458.06|4457.66|4458.81|4458.41|4458.06|4457.66|910
1631548810000|2021-09-13 16:00:10|4458.31|4457.91|4457.81|4457.41|4458.31|4457.91|4457.56|4457.16|576
1631548820000|2021-09-13 16:00:20|4457.56|4457.16|4457.56|4457.16|4458.31|4457.91|4457.56|4457.16|478
1631548830000|2021-09-13 16:00:30|4457.81|4457.41|4457.06|4456.66|4457.81|4457.41|4456.81|4456.41|1189
1631548840000|2021-09-13 16:00:40|4456.93|4456.53|4456.81|4456.41|4457.06|4456.66|4456.81|4456.41|197
1631548850000|2021-09-13 16:00:50|4456.56|4456.16|4456.56|4456.16|4457.06|4456.66|4456.56|4456.16|1373
1631548860000|2021-09-13 16:01:00|4456.81|4456.41|4457.56|4457.16|4457.56|4457.16|4456.81|4456.41|382
1631548870000|2021-09-13 16:01:10|4457.31|4456.91|4457.56|4457.16|4457.56|4457.16|4457.06|4456.66|257
1631548880000|2021-09-13 16:01:20|4457.31|4456.91|4457.56|4457.16|4457.81|4457.41|4457.31|4456.91|908
1631548890000|2021-09-13 16:01:30|4457.81|4457.41|4458.56|4458.16|4458.81|4458.41|4457.81|4457.41|1048
1631548900000|2021-09-13 16:01:40|4458.31|4457.91|4458.06|4457.66|4458.31|4457.91|4457.81|4457.41|295
1631548910000|2021-09-13 16:01:50|4457.81|4457.41|4457.06|4456.66|4457.81|4457.41|4457.06|4456.66|542
1631548920000|2021-09-13 16:02:00|4457.31|4456.91|4456.81|4456.41|4457.31|4456.91|4456.81|4456.41|491
1631548930000|2021-09-13 16:02:10|4457.06|4456.66|4457.06|4456.66|4457.06|4456.66|4456.81|4456.41|554
1631548940000|2021-09-13 16:02:20|4457.31|4456.91|4457.06|4456.66|4457.68|4457.28|4457.06|4456.66|365
1631548950000|2021-09-13 16:02:30|4457.18|4456.78|4457.31|4456.91|4457.81|4457.41|4456.81|4456.41|500
1631548960000|2021-09-13 16:02:40|4457.06|4456.66|4456.56|4456.16|4457.56|4457.16|4456.56|4456.16|2440
1631548970000|2021-09-13 16:02:50|4456.31|4455.91|4456.06|4455.66|4456.31|4455.91|4455.81|4455.41|1707
1631548980000|2021-09-13 16:03:00|4455.81|4455.41|4456.06|4455.66|4456.31|4455.91|4455.81|4455.41|1076
1631548990000|2021-09-13 16:03:10|4455.56|4455.16|4455.81|4455.41|4456.06|4455.66|4455.56|4455.16|5196
1631549000000|2021-09-13 16:03:20|4455.56|4455.16|4455.56|4455.16|4455.56|4455.16|4455.31|4454.91|376
1631549010000|2021-09-13 16:03:30|4455.31|4454.91|4455.56|4455.16|4455.81|4455.41|4455.31|4454.91|765
1631549020000|2021-09-13 16:03:40|4455.31|4454.91|4455.56|4455.16|4455.81|4455.41|4455.31|4454.91|672
1631549030000|2021-09-13 16:03:50|4455.81|4455.41|4455.56|4455.16|4455.81|4455.41|4455.31|4454.91|465
1631549040000|2021-09-13 16:04:00|4455.81|4455.41|4455.56|4455.16|4455.81|4455.41|4455.56|4455.16|483
1631549050000|2021-09-13 16:04:10|4455.81|4455.41|4455.81|4455.41|4456.06|4455.66|4455.56|4455.16|281
1631549060000|2021-09-13 16:04:20|4455.56|4455.16|4455.56|4455.16|4455.56|4455.16|4455.31|4454.91|562
1631549070000|2021-09-13 16:04:30|4455.81|4455.41|4455.56|4455.16|4456.06|4455.66|4455.31|4454.91|342
1631549080000|2021-09-13 16:04:40|4455.81|4455.41|4455.81|4455.41|4456.06|4455.66|4455.81|4455.41|658
1631549090000|2021-09-13 16:04:50|4456.06|4455.66|4456.56|4456.16|4456.56|4456.16|4455.81|4455.41|612
1631549100000|2021-09-13 16:05:00|4456.81|4456.41|4456.81|4456.41|4457.06|4456.66|4456.31|4455.91|648
1631549110000|2021-09-13 16:05:10|4456.56|4456.16|4456.81|4456.41|4456.81|4456.41|4456.31|4455.91|1361
1631549120000|2021-09-13 16:05:20|4456.56|4456.16|4456.81|4456.41|4457.06|4456.66|4456.56|4456.16|1467
1631549130000|2021-09-13 16:05:30|4456.56|4456.16|4457.56|4457.16|4457.56|4457.16|4456.31|4455.91|304
1631549140000|2021-09-13 16:05:40|4457.31|4456.91|4457.31|4456.91|4457.56|4457.16|4457.31|4456.91|231
1631549150000|2021-09-13 16:05:50|4457.06|4456.66|4457.31|4456.91|4457.31|4456.91|4457.06|4456.66|698
1631549160000|2021-09-13 16:06:00|4457.06|4456.66|4457.31|4456.91|4457.31|4456.91|4456.81|4456.41|228
1631549170000|2021-09-13 16:06:10|4457.06|4456.66|4457.81|4457.41|4457.81|4457.41|4457.06|4456.66|163
1631549180000|2021-09-13 16:06:20|4458.06|4457.66|4458.56|4458.16|4458.56|4458.16|4457.93|4457.53|641
1631549190000|2021-09-13 16:06:30|4458.31|4457.91|4458.31|4457.91|4458.31|4457.91|4458.31|4457.91|118
1631549200000|2021-09-13 16:06:40|4458.43|4458.03|4459.06|4458.66|4459.06|4458.66|4458.31|4457.91|415
1631549210000|2021-09-13 16:06:50|4458.81|4458.41|4458.81|4458.41|4458.81|4458.41|4458.56|4458.16|1103
1631549220000|2021-09-13 16:07:00|4458.93|4458.53|4458.56|4458.16|4459.06|4458.66|4458.31|4457.91|387
1631549230000|2021-09-13 16:07:10|4458.81|4458.41|4458.81|4458.41|4458.81|4458.41|4458.56|4458.16|225
1631549240000|2021-09-13 16:07:20|4458.56|4458.16|4458.56|4458.16|4458.81|4458.41|4458.31|4457.91|285
1631549250000|2021-09-13 16:07:30|4458.31|4457.91|4458.56|4458.16|4458.81|4458.41|4458.31|4457.91|260
1631549260000|2021-09-13 16:07:40|4458.31|4457.91|4458.81|4458.41|4458.81|4458.41|4458.31|4457.91|698
1631549270000|2021-09-13 16:07:50|4458.56|4458.16|4458.06|4457.66|4458.56|4458.16|4457.81|4457.41|276
1631549280000|2021-09-13 16:08:00|4457.81|4457.41|4457.81|4457.41|4458.06|4457.66|4457.81|4457.41|240
1631549290000|2021-09-13 16:08:10|4457.56|4457.16|4458.06|4457.66|4458.31|4457.91|4457.56|4457.16|201
1631549300000|2021-09-13 16:08:20|4457.81|4457.41|4457.81|4457.41|4458.06|4457.66|4457.81|4457.41|185
1631549310000|2021-09-13 16:08:30|4457.56|4457.16|4457.31|4456.91|4457.81|4457.41|4456.93|4456.53|2215
1631549320000|2021-09-13 16:08:40|4457.43|4457.03|4457.06|4456.66|4457.43|4457.03|4457.06|4456.66|243
1631549330000|2021-09-13 16:08:50|4457.31|4456.91|4456.81|4456.41|4457.31|4456.91|4456.81|4456.41|300
1631549340000|2021-09-13 16:09:00|4456.56|4456.16|4456.06|4455.66|4456.56|4456.16|4456.06|4455.66|964
1631549350000|2021-09-13 16:09:10|4456.31|4455.91|4456.06|4455.66|4456.31|4455.91|4455.56|4455.16|360
1631549360000|2021-09-13 16:09:20|4455.81|4455.41|4455.81|4455.41|4456.06|4455.66|4455.81|4455.41|306
1631549370000|2021-09-13 16:09:30|4456.06|4455.66|4456.06|4455.66|4456.31|4455.91|4455.81|4455.41|1203
1631549380000|2021-09-13 16:09:40|4455.81|4455.41|4456.56|4456.16|4456.56|4456.16|4455.81|4455.41|287
1631549390000|2021-09-13 16:09:50|4456.31|4455.91|4456.56|4456.16|4456.81|4456.41|4456.31|4455.91|311
1631549400000|2021-09-13 16:10:00|4456.31|4455.91|4457.06|4456.66|4457.06|4456.66|4456.31|4455.91|260
1631549410000|2021-09-13 16:10:10|4457.31|4456.91|4458.06|4457.66|4458.06|4457.66|4457.06|4456.66|610
1631549420000|2021-09-13 16:10:20|4458.31|4457.91|4458.81|4458.41|4458.81|4458.41|4458.06|4457.66|526
1631549430000|2021-09-13 16:10:30|4459.06|4458.66|4459.81|4459.41|4459.81|4459.41|4459.06|4458.66|306
1631549440000|2021-09-13 16:10:40|4459.56|4459.16|4459.31|4458.91|4459.56|4459.16|4459.06|4458.66|592
1631549450000|2021-09-13 16:10:50|4459.06|4458.66|4459.31|4458.91|4459.56|4459.16|4459.06|4458.66|467
1631549460000|2021-09-13 16:11:00|4459.56|4459.16|4459.56|4459.16|4459.56|4459.16|4459.31|4458.91|323
1631549470000|2021-09-13 16:11:10|4459.43|4459.03|4460.31|4459.91|4460.31|4459.91|4459.43|4459.03|1020
1631549480000|2021-09-13 16:11:20|4460.56|4460.16|4460.31|4459.91|4460.81|4460.41|4460.31|4459.91|573
1631549490000|2021-09-13 16:11:30|4460.81|4460.41|4460.56|4460.16|4460.81|4460.41|4460.31|4459.91|633
1631549500000|2021-09-13 16:11:40|4460.81|4460.41|4461.31|4460.91|4461.56|4461.16|4460.81|4460.41|2324
1631549510000|2021-09-13 16:11:50|4461.06|4460.66|4460.56|4460.16|4461.06|4460.66|4460.56|4460.16|458
1631549520000|2021-09-13 16:12:00|4461.06|4460.66|4462.06|4461.66|4464.56|4464.16|4461.06|4460.66|2862
1631549530000|2021-09-13 16:12:10|4461.81|4461.41|4461.31|4460.91|4461.81|4461.41|4460.81|4460.41|1192
1631549540000|2021-09-13 16:12:20|4461.06|4460.66|4460.56|4460.16|4461.06|4460.66|4460.31|4459.91|4797
1631549550000|2021-09-13 16:12:30|4460.81|4460.41|4460.56|4460.16|4460.81|4460.41|4460.31|4459.91|382
1631549560000|2021-09-13 16:12:40|4460.31|4459.91|4461.31|4460.91|4461.56|4461.16|4460.31|4459.91|642
1631549570000|2021-09-13 16:12:50|4461.56|4461.16|4461.81|4461.41|4461.81|4461.41|4461.06|4460.66|321
1631549580000|2021-09-13 16:13:00|4461.56|4461.16|4461.06|4460.66|4461.56|4461.16|4461.06|4460.66|470
1631549590000|2021-09-13 16:13:10|4461.56|4461.16|4461.81|4461.41|4462.06|4461.66|4461.56|4461.16|2344
1631549600000|2021-09-13 16:13:20|4462.06|4461.66|4462.56|4462.16|4462.56|4462.16|4462.06|4461.66|380
1631549610000|2021-09-13 16:13:30|4462.81|4462.41|4462.56|4462.16|4462.81|4462.41|4462.56|4462.16|275
1631549620000|2021-09-13 16:13:40|4462.81|4462.41|4463.31|4462.91|4463.56|4463.16|4462.81|4462.41|3075
1631549630000|2021-09-13 16:13:50|4463.56|4463.16|4463.31|4462.91|4463.56|4463.16|4463.06|4462.66|242
1631549640000|2021-09-13 16:14:00|4463.56|4463.16|4463.31|4462.91|4463.81|4463.41|4463.06|4462.66|344
1631549650000|2021-09-13 16:14:10|4463.56|4463.16|4463.56|4463.16|4463.81|4463.41|4463.56|4463.16|4494
1631549660000|2021-09-13 16:14:20|4463.31|4462.91|4464.06|4463.66|4464.31|4463.91|4463.31|4462.91|3293
1631549670000|2021-09-13 16:14:30|4463.81|4463.41|4463.31|4462.91|4464.06|4463.66|4463.31|4462.91|212
1631549680000|2021-09-13 16:14:40|4462.81|4462.41|4462.81|4462.41|4463.06|4462.66|4462.81|4462.41|323
1631549690000|2021-09-13 16:14:50|4463.06|4462.66|4463.06|4462.66|4463.06|4462.66|4462.81|4462.41|226
1631549700000|2021-09-13 16:15:00|4462.81|4462.41|4462.81|4462.41|4463.06|4462.66|4462.56|4462.16|564
1631549710000|2021-09-13 16:15:10|4463.06|4462.66|4462.69|4462.29|4463.19|4462.79|4462.69|4462.29|187
1631549720000|2021-09-13 16:15:20|4462.94|4462.54|4462.94|4462.54|4462.94|4462.54|4462.94|4462.54|350
1631549730000|2021-09-13 16:15:30|4462.69|4462.29|4462.69|4462.29|4462.69|4462.29|4462.69|4462.29|2999
1631549740000|2021-09-13 16:15:40|4462.56|4462.16|4463.19|4462.79|4463.19|4462.79|4462.56|4462.16|280
1631549750000|2021-09-13 16:15:50|4462.94|4462.54|4462.94|4462.54|4463.19|4462.79|4462.69|4462.29|333
1631549760000|2021-09-13 16:16:00|4462.69|4462.29|4463.44|4463.04|4463.69|4463.29|4462.69|4462.29|470
1631549770000|2021-09-13 16:16:10|||||||||128
1631549780000|2021-09-13 16:16:20|4463.19|4462.79|4463.44|4463.04|4463.94|4463.54|4463.19|4462.79|489
1631549790000|2021-09-13 16:16:30|4463.19|4462.79|4462.69|4462.29|4463.19|4462.79|4462.69|4462.29|309
1631549800000|2021-09-13 16:16:40|4462.94|4462.54|4463.06|4462.66|4463.19|4462.79|4462.69|4462.29|864
1631549810000|2021-09-13 16:16:50|4462.94|4462.54|4462.69|4462.29|4462.94|4462.54|4462.69|4462.29|251
1631549820000|2021-09-13 16:17:00|4462.44|4462.04|4462.69|4462.29|4462.69|4462.29|4462.44|4462.04|561
1631549830000|2021-09-13 16:17:10|||||||||312
1631549840000|2021-09-13 16:17:20|4462.44|4462.04|4462.44|4462.04|4462.44|4462.04|4462.19|4461.79|929
1631549850000|2021-09-13 16:17:30|4462.69|4462.29|4461.94|4461.54|4462.69|4462.29|4461.94|4461.54|238
1631549860000|2021-09-13 16:17:40|4462.06|4461.66|4461.94|4461.54|4462.19|4461.79|4461.69|4461.29|417
1631549870000|2021-09-13 16:17:50|4461.69|4461.29|4461.69|4461.29|4461.94|4461.54|4461.44|4461.04|276
1631549880000|2021-09-13 16:18:00|4461.94|4461.54|4461.94|4461.54|4461.94|4461.54|4461.69|4461.29|315
1631549890000|2021-09-13 16:18:10|4461.69|4461.29|4461.19|4460.79|4461.69|4461.29|4461.19|4460.79|226
1631549900000|2021-09-13 16:18:20|4460.94|4460.54|4461.06|4460.66|4461.19|4460.79|4460.94|4460.54|404
1631549910000|2021-09-13 16:18:30|4460.94|4460.54|4460.44|4460.04|4460.94|4460.54|4460.19|4459.79|572
1631549920000|2021-09-13 16:18:40|4460.19|4459.79|4459.94|4459.54|4460.19|4459.79|4459.69|4459.29|326
1631549930000|2021-09-13 16:18:50|4459.69|4459.29|4460.69|4460.29|4460.69|4460.29|4459.69|4459.29|301
1631549940000|2021-09-13 16:19:00|4460.19|4459.79|4460.19|4459.79|4460.19|4459.79|4459.69|4459.29|326
1631549950000|2021-09-13 16:19:10|4460.31|4459.91|4460.69|4460.29|4460.94|4460.54|4460.19|4459.79|224
1631549960000|2021-09-13 16:19:20|4460.94|4460.54|4461.44|4461.04|4461.44|4461.04|4460.69|4460.29|426
1631549970000|2021-09-13 16:19:30|4461.19|4460.79|4461.19|4460.79|4461.44|4461.04|4461.19|4460.79|121
1631549980000|2021-09-13 16:19:40|4461.44|4461.04|4461.19|4460.79|4461.44|4461.04|4461.19|4460.79|286
1631549990000|2021-09-13 16:19:50|4460.94|4460.54|4461.19|4460.79|4461.44|4461.04|4460.94|4460.54|1508
1631550000000|2021-09-13 16:20:00|4461.44|4461.04|4462.69|4462.29|4463.19|4462.79|4461.44|4461.04|872
1631550010000|2021-09-13 16:20:10|4462.94|4462.54|4463.19|4462.79|4463.19|4462.79|4462.44|4462.04|276
1631550020000|2021-09-13 16:20:20|4463.44|4463.04|4462.69|4462.29|4463.44|4463.04|4462.69|4462.29|232
1631550030000|2021-09-13 16:20:30|4462.94|4462.54|4462.19|4461.79|4462.94|4462.54|4462.19|4461.79|4121
1631550040000|2021-09-13 16:20:40|4462.44|4462.04|4461.69|4461.29|4462.44|4462.04|4461.69|4461.29|243
1631550050000|2021-09-13 16:20:50|4461.81|4461.41|4461.44|4461.04|4461.94|4461.54|4461.19|4460.79|267
1631550060000|2021-09-13 16:21:00|4461.31|4460.91|4461.19|4460.79|4461.56|4461.16|4460.94|4460.54|2546
1631550070000|2021-09-13 16:21:10|4461.44|4461.04|4461.44|4461.04|4461.44|4461.04|4461.31|4460.91|102
1631550080000|2021-09-13 16:21:20|4461.19|4460.79|4460.69|4460.29|4461.19|4460.79|4460.56|4460.16|797
1631550090000|2021-09-13 16:21:30|4460.44|4460.04|4460.69|4460.29|4460.94|4460.54|4460.19|4459.79|340
1631550100000|2021-09-13 16:21:40|4460.56|4460.16|4461.44|4461.04|4461.44|4461.04|4460.44|4460.04|244
1631550110000|2021-09-13 16:21:50|4461.69|4461.29|4461.94|4461.54|4461.94|4461.54|4461.44|4461.04|253
1631550120000|2021-09-13 16:22:00|4462.19|4461.79|4461.69|4461.29|4462.19|4461.79|4461.69|4461.29|224
1631550130000|2021-09-13 16:22:10|4461.44|4461.04|4461.94|4461.54|4461.94|4461.54|4461.19|4460.79|284
1631550140000|2021-09-13 16:22:20|4462.19|4461.79|4462.19|4461.79|4462.69|4462.29|4462.06|4461.66|301
1631550150000|2021-09-13 16:22:30|4461.94|4461.54|4462.69|4462.29|4462.69|4462.29|4461.94|4461.54|524
1631550160000|2021-09-13 16:22:40|4462.94|4462.54|4463.19|4462.79|4463.69|4463.29|4462.94|4462.54|437
1631550170000|2021-09-13 16:22:50|4462.94|4462.54|4463.19|4462.79|4463.19|4462.79|4462.94|4462.54|289
1631550180000|2021-09-13 16:23:00|4463.44|4463.04|4464.94|4464.54|4464.94|4464.54|4463.44|4463.04|1052
1631550190000|2021-09-13 16:23:10|4464.69|4464.29|4464.69|4464.29|4464.94|4464.54|4464.44|4464.04|438
1631550200000|2021-09-13 16:23:20|4464.44|4464.04|4463.94|4463.54|4464.69|4464.29|4463.94|4463.54|493
1631550210000|2021-09-13 16:23:30|4463.69|4463.29|4463.94|4463.54|4464.69|4464.29|4463.69|4463.29|469
1631550220000|2021-09-13 16:23:40|4463.69|4463.29|4464.19|4463.79|4464.94|4464.54|4463.69|4463.29|484
1631550230000|2021-09-13 16:23:50|4464.44|4464.04|4464.69|4464.29|4464.69|4464.29|4464.19|4463.79|661
1631550240000|2021-09-13 16:24:00|4464.56|4464.16|4465.44|4465.04|4465.44|4465.04|4464.44|4464.04|582
1631550250000|2021-09-13 16:24:10|4465.19|4464.79|4465.94|4465.54|4465.94|4465.54|4464.69|4464.29|619
1631550260000|2021-09-13 16:24:20|4466.19|4465.79|4465.69|4465.29|4466.19|4465.79|4465.69|4465.29|631
1631550270000|2021-09-13 16:24:30|4465.94|4465.54|4465.69|4465.29|4465.94|4465.54|4465.44|4465.04|411
1631550280000|2021-09-13 16:24:40|4465.44|4465.04|4465.94|4465.54|4465.94|4465.54|4465.19|4464.79|337
1631550290000|2021-09-13 16:24:50|4465.69|4465.29|4465.44|4465.04|4465.69|4465.29|4465.19|4464.79|319
1631550300000|2021-09-13 16:25:00|4465.19|4464.79|4464.94|4464.54|4465.44|4465.04|4464.94|4464.54|500
1631550310000|2021-09-13 16:25:10|4464.69|4464.29|4464.69|4464.29|4464.94|4464.54|4464.69|4464.29|391
1631550320000|2021-09-13 16:25:20|4464.56|4464.16|4465.19|4464.79|4465.19|4464.79|4464.44|4464.04|2363
1631550330000|2021-09-13 16:25:30|4465.44|4465.04|4465.19|4464.79|4465.44|4465.04|4465.19|4464.79|174
1631550340000|2021-09-13 16:25:40|4465.31|4464.91|4465.19|4464.79|4465.31|4464.91|4464.94|4464.54|132
1631550350000|2021-09-13 16:25:50|4465.44|4465.04|4465.19|4464.79|4465.44|4465.04|4464.94|4464.54|234
1631550360000|2021-09-13 16:26:00|4465.44|4465.04|4465.69|4465.29|4465.69|4465.29|4465.19|4464.79|161
1631550370000|2021-09-13 16:26:10|4465.44|4465.04|4465.19|4464.79|4465.44|4465.04|4464.94|4464.54|153
1631550380000|2021-09-13 16:26:20|4465.44|4465.04|4464.94|4464.54|4465.44|4465.04|4464.94|4464.54|163
1631550390000|2021-09-13 16:26:30|4464.69|4464.29|4464.19|4463.79|4464.69|4464.29|4464.19|4463.79|168
1631550400000|2021-09-13 16:26:40|4463.94|4463.54|4463.94|4463.54|4464.19|4463.79|4463.94|4463.54|332
1631550410000|2021-09-13 16:26:50|4463.69|4463.29|4464.19|4463.79|4464.19|4463.79|4463.44|4463.04|414
1631550420000|2021-09-13 16:27:00|4463.94|4463.54|4464.19|4463.79|4464.19|4463.79|4463.94|4463.54|322
1631550430000|2021-09-13 16:27:10|4464.44|4464.04|4463.69|4463.29|4464.44|4464.04|4463.69|4463.29|256
1631550440000|2021-09-13 16:27:20|4463.81|4463.41|4463.94|4463.54|4463.94|4463.54|4463.44|4463.04|1003
1631550450000|2021-09-13 16:27:30|4463.69|4463.29|4463.44|4463.04|4463.94|4463.54|4463.44|4463.04|357
1631550460000|2021-09-13 16:27:40|4463.69|4463.29|4463.19|4462.79|4463.94|4463.54|4463.19|4462.79|200
1631550470000|2021-09-13 16:27:50|4463.44|4463.04|4462.94|4462.54|4463.44|4463.04|4462.94|4462.54|171
1631550480000|2021-09-13 16:28:00|4462.69|4462.29|4462.94|4462.54|4463.19|4462.79|4462.69|4462.29|182
1631550490000|2021-09-13 16:28:10|4463.19|4462.79|4463.44|4463.04|4463.44|4463.04|4462.94|4462.54|176
1631550500000|2021-09-13 16:28:20|4463.31|4462.91|4463.19|4462.79|4463.69|4463.29|4463.19|4462.79|218
1631550510000|2021-09-13 16:28:30|4463.44|4463.04|4463.19|4462.79|4463.44|4463.04|4463.19|4462.79|1147
1631550520000|2021-09-13 16:28:40|4462.94|4462.54|4463.19|4462.79|4463.19|4462.79|4462.94|4462.54|193
1631550530000|2021-09-13 16:28:50|4462.94|4462.54|4462.94|4462.54|4463.19|4462.79|4462.69|4462.29|206
1631550540000|2021-09-13 16:29:00|4463.19|4462.79|4462.94|4462.54|4463.44|4463.04|4462.94|4462.54|236
1631550550000|2021-09-13 16:29:10|4462.69|4462.29|4462.69|4462.29|4462.94|4462.54|4462.69|4462.29|3024
1631550560000|2021-09-13 16:29:20|4462.94|4462.54|4462.94|4462.54|4463.19|4462.79|4462.69|4462.29|131
1631550570000|2021-09-13 16:29:30|4463.19|4462.79|4462.69|4462.29|4463.19|4462.79|4462.44|4462.04|285
1631550580000|2021-09-13 16:29:40|4462.81|4462.41|4462.94|4462.54|4463.19|4462.79|4462.81|4462.41|448
1631550590000|2021-09-13 16:29:50|4462.69|4462.29|4462.69|4462.29|4462.94|4462.54|4462.69|4462.29|119
1631550600000|2021-09-13 16:30:00|4462.44|4462.04|4462.69|4462.29|4462.94|4462.54|4461.94|4461.54|1139
1631550610000|2021-09-13 16:30:10|4462.94|4462.54|4463.19|4462.79|4463.19|4462.79|4462.69|4462.29|1047
1631550620000|2021-09-13 16:30:20|4463.44|4463.04|4463.44|4463.04|4463.94|4463.54|4463.44|4463.04|449
1631550630000|2021-09-13 16:30:30|4463.69|4463.29|4463.44|4463.04|4463.69|4463.29|4463.19|4462.79|254
1631550640000|2021-09-13 16:30:40|4463.19|4462.79|4464.44|4464.04|4464.44|4464.04|4463.19|4462.79|743
1631550650000|2021-09-13 16:30:50|4464.69|4464.29|4464.69|4464.29|4464.69|4464.29|4464.44|4464.04|306
1631550660000|2021-09-13 16:31:00|4464.44|4464.04|4464.19|4463.79|4464.44|4464.04|4464.19|4463.79|4742
1631550670000|2021-09-13 16:31:10|4464.44|4464.04|4464.44|4464.04|4464.44|4464.04|4464.31|4463.91|152
1631550680000|2021-09-13 16:31:20|4464.19|4463.79|4464.19|4463.79|4464.19|4463.79|4464.19|4463.79|352
1631550690000|2021-09-13 16:31:30|4463.94|4463.54|4463.69|4463.29|4463.94|4463.54|4463.44|4463.04|234
1631550700000|2021-09-13 16:31:40|4463.94|4463.54|4463.44|4463.04|4463.94|4463.54|4463.19|4462.79|247
1631550710000|2021-09-13 16:31:50|4463.19|4462.79|4463.44|4463.04|4463.44|4463.04|4463.19|4462.79|5235
1631550720000|2021-09-13 16:32:00|4463.19|4462.79|4462.69|4462.29|4463.19|4462.79|4462.44|4462.04|501
1631550730000|2021-09-13 16:32:10|4462.44|4462.04|4462.44|4462.04|4463.19|4462.79|4462.44|4462.04|308
1631550740000|2021-09-13 16:32:20|4461.94|4461.54|4462.94|4462.54|4462.94|4462.54|4461.94|4461.54|500
1631550750000|2021-09-13 16:32:30|4463.06|4462.66|4463.19|4462.79|4463.19|4462.79|4462.94|4462.54|140
1631550760000|2021-09-13 16:32:40|4462.94|4462.54|4463.19|4462.79|4463.19|4462.79|4462.94|4462.54|214
1631550770000|2021-09-13 16:32:50|4463.44|4463.04|4463.69|4463.29|4463.69|4463.29|4463.44|4463.04|618
1631550780000|2021-09-13 16:33:00|4463.94|4463.54|4463.94|4463.54|4464.19|4463.79|4463.94|4463.54|330
1631550790000|2021-09-13 16:33:10|4464.19|4463.79|4464.94|4464.54|4465.19|4464.79|4464.19|4463.79|392
1631550800000|2021-09-13 16:33:20|4464.81|4464.41|4464.94|4464.54|4465.19|4464.79|4464.69|4464.29|183
1631550810000|2021-09-13 16:33:30|4465.19|4464.79|4464.69|4464.29|4465.19|4464.79|4464.69|4464.29|252
1631550820000|2021-09-13 16:33:40|4464.44|4464.04|4464.19|4463.79|4464.44|4464.04|4463.94|4463.54|159
1631550830000|2021-09-13 16:33:50|4463.94|4463.54|4464.94|4464.54|4464.94|4464.54|4463.69|4463.29|2095
1631550840000|2021-09-13 16:34:00|4464.69|4464.29|4464.31|4463.91|4464.69|4464.29|4464.19|4463.79|293
1631550850000|2021-09-13 16:34:10|4464.19|4463.79|4463.94|4463.54|4464.44|4464.04|4463.94|4463.54|110
1631550860000|2021-09-13 16:34:20|4464.19|4463.79|4463.19|4462.79|4464.44|4464.04|4462.94|4462.54|333
1631550870000|2021-09-13 16:34:30|4463.31|4462.91|4463.19|4462.79|4463.44|4463.04|4462.94|4462.54|83
1631550880000|2021-09-13 16:34:40|4462.94|4462.54|4463.19|4462.79|4463.44|4463.04|4462.94|4462.54|277
1631550890000|2021-09-13 16:34:50|4462.94|4462.54|4463.06|4462.66|4463.19|4462.79|4462.94|4462.54|390
1631550900000|2021-09-13 16:35:00|4463.19|4462.79|4463.44|4463.04|4463.69|4463.29|4463.19|4462.79|1603
1631550910000|2021-09-13 16:35:10|4463.19|4462.79|4462.94|4462.54|4463.44|4463.04|4462.69|4462.29|276
1631550920000|2021-09-13 16:35:20|4463.19|4462.79|4462.94|4462.54|4463.94|4463.54|4462.69|4462.29|865
1631550930000|2021-09-13 16:35:30|4462.44|4462.04|4463.94|4463.54|4463.94|4463.54|4462.44|4462.04|564
1631550940000|2021-09-13 16:35:40|4463.69|4463.29|4464.69|4464.29|4464.81|4464.41|4463.69|4463.29|432
1631550950000|2021-09-13 16:35:50|4464.44|4464.04|4464.94|4464.54|4464.94|4464.54|4464.44|4464.04|712
1631550960000|2021-09-13 16:36:00|4464.69|4464.29|4464.44|4464.04|4465.19|4464.79|4464.19|4463.79|923
1631550970000|2021-09-13 16:36:10|4464.69|4464.29|4464.94|4464.54|4465.19|4464.79|4464.44|4464.04|178
1631550980000|2021-09-13 16:36:20|4464.69|4464.29|4464.69|4464.29|4464.94|4464.54|4464.19|4463.79|275
1631550990000|2021-09-13 16:36:30|4464.44|4464.04|4464.69|4464.29|4464.69|4464.29|4464.44|4464.04|127
1631551000000|2021-09-13 16:36:40|4464.44|4464.04|4464.44|4464.04|4464.69|4464.29|4464.44|4464.04|85
1631551010000|2021-09-13 16:36:50|4464.69|4464.29|4464.31|4463.91|4464.69|4464.29|4464.19|4463.79|725
1631551020000|2021-09-13 16:37:00|4464.44|4464.04|4464.69|4464.29|4464.69|4464.29|4464.19|4463.79|83
1631551030000|2021-09-13 16:37:10|4464.44|4464.04|4464.44|4464.04|4464.44|4464.04|4464.19|4463.79|134
1631551040000|2021-09-13 16:37:20|4464.31|4463.91|4464.44|4464.04|4464.44|4464.04|4464.19|4463.79|159
1631551050000|2021-09-13 16:37:30|4464.69|4464.29|4464.69|4464.29|4464.69|4464.29|4464.44|4464.04|100
1631551060000|2021-09-13 16:37:40|4464.94|4464.54|4465.19|4464.79|4465.19|4464.79|4464.94|4464.54|144
1631551070000|2021-09-13 16:37:50|4464.94|4464.54|4464.69|4464.29|4465.19|4464.79|4464.69|4464.29|317
1631551080000|2021-09-13 16:38:00|4464.94|4464.54|4464.19|4463.79|4464.94|4464.54|4463.94|4463.54|269
1631551090000|2021-09-13 16:38:10|4464.44|4464.04|4463.94|4463.54|4464.44|4464.04|4463.94|4463.54|161
1631551100000|2021-09-13 16:38:20|4464.19|4463.79|4463.69|4463.29|4464.19|4463.79|4463.69|4463.29|170
1631551110000|2021-09-13 16:38:30|4463.94|4463.54|4463.94|4463.54|4464.19|4463.79|4463.69|4463.29|108
1631551120000|2021-09-13 16:38:40|4463.69|4463.29|4463.69|4463.29|4463.94|4463.54|4463.69|4463.29|214
1631551130000|2021-09-13 16:38:50|4463.44|4463.04|4463.19|4462.79|4463.69|4463.29|4463.19|4462.79|217
1631551140000|2021-09-13 16:39:00|4463.44|4463.04|4462.69|4462.29|4463.44|4463.04|4462.69|4462.29|467
1631551150000|2021-09-13 16:39:10|4462.56|4462.16|4462.94|4462.54|4463.19|4462.79|4462.44|4462.04|401
1631551160000|2021-09-13 16:39:20|4463.19|4462.79|4463.19|4462.79|4463.19|4462.79|4462.94|4462.54|243
1631551170000|2021-09-13 16:39:30|4462.94|4462.54|4463.19|4462.79|4463.44|4463.04|4462.69|4462.29|393
1631551180000|2021-09-13 16:39:40|4463.44|4463.04|4462.94|4462.54|4463.44|4463.04|4462.94|4462.54|123
1631551190000|2021-09-13 16:39:50|4462.69|4462.29|4462.69|4462.29|4462.94|4462.54|4462.69|4462.29|189
1631551200000|2021-09-13 16:40:00|4462.94|4462.54|4462.69|4462.29|4462.94|4462.54|4462.44|4462.04|122
1631551210000|2021-09-13 16:40:10|4462.44|4462.04|4462.94|4462.54|4462.94|4462.54|4462.44|4462.04|189
1631551220000|2021-09-13 16:40:20|4462.69|4462.29|4461.94|4461.54|4462.69|4462.29|4461.94|4461.54|339
1631551230000|2021-09-13 16:40:30|4462.19|4461.79|4461.94|4461.54|4462.19|4461.79|4461.69|4461.29|3296
1631551240000|2021-09-13 16:40:40|4462.19|4461.79|4462.19|4461.79|4462.19|4461.79|4461.69|4461.29|150
1631551250000|2021-09-13 16:40:50|4461.94|4461.54|4461.69|4461.29|4461.94|4461.54|4461.69|4461.29|296
1631551260000|2021-09-13 16:41:00|4461.94|4461.54|4461.69|4461.29|4461.94|4461.54|4461.69|4461.29|283
1631551270000|2021-09-13 16:41:10|4461.44|4461.04|4461.44|4461.04|4461.44|4461.04|4461.19|4460.79|2193
1631551280000|2021-09-13 16:41:20|4461.19|4460.79|4461.44|4461.04|4461.44|4461.04|4461.19|4460.79|427
1631551290000|2021-09-13 16:41:30|4461.31|4460.91|4460.69|4460.29|4461.31|4460.91|4460.69|4460.29|344
1631551300000|2021-09-13 16:41:40|4460.44|4460.04|4459.69|4459.29|4460.56|4460.16|4459.69|4459.29|495
1631551310000|2021-09-13 16:41:50|4459.94|4459.54|4459.69|4459.29|4460.19|4459.79|4459.69|4459.29|319
1631551320000|2021-09-13 16:42:00|4459.94|4459.54|4459.69|4459.29|4459.94|4459.54|4459.56|4459.16|426
1631551330000|2021-09-13 16:42:10|4459.56|4459.16|4459.69|4459.29|4459.69|4459.29|4459.44|4459.04|402
1631551340000|2021-09-13 16:42:20|4459.44|4459.04|4458.69|4458.29|4459.44|4459.04|4458.19|4457.79|2552
1631551350000|2021-09-13 16:42:30|4458.44|4458.04|4458.44|4458.04|4458.44|4458.04|4457.94|4457.54|1528
1631551360000|2021-09-13 16:42:40|4458.69|4458.29|4458.69|4458.29|4459.19|4458.79|4458.44|4458.04|535
1631551370000|2021-09-13 16:42:50|4458.94|4458.54|4459.69|4459.29|4459.69|4459.29|4458.69|4458.29|343
1631551380000|2021-09-13 16:43:00|4459.94|4459.54|4459.94|4459.54|4460.19|4459.79|4459.69|4459.29|524
1631551390000|2021-09-13 16:43:10|4459.69|4459.29|4459.44|4459.04|4459.94|4459.54|4459.31|4458.91|280
1631551400000|2021-09-13 16:43:20|4459.19|4458.79|4458.94|4458.54|4459.44|4459.04|4458.69|4458.29|260
1631551410000|2021-09-13 16:43:30|4459.19|4458.79|4458.94|4458.54|4459.44|4459.04|4458.94|4458.54|425
1631551420000|2021-09-13 16:43:40|4459.19|4458.79|4459.44|4459.04|4459.44|4459.04|4458.94|4458.54|145
1631551430000|2021-09-13 16:43:50|4459.69|4459.29|4459.44|4459.04|4459.69|4459.29|4459.31|4458.91|319
1631551440000|2021-09-13 16:44:00|4459.56|4459.16|4459.44|4459.04|4459.94|4459.54|4459.19|4458.79|350
1631551450000|2021-09-13 16:44:10|4459.56|4459.16|4459.19|4458.79|4459.69|4459.29|4459.19|4458.79|1154
1631551460000|2021-09-13 16:44:20|4458.94|4458.54|4459.44|4459.04|4459.69|4459.29|4458.94|4458.54|295
1631551470000|2021-09-13 16:44:30|4459.69|4459.29|4459.44|4459.04|4459.69|4459.29|4459.44|4459.04|630
1631551480000|2021-09-13 16:44:40|4459.19|4458.79|4459.19|4458.79|4459.44|4459.04|4459.06|4458.66|249
1631551490000|2021-09-13 16:44:50|4458.94|4458.54|4459.44|4459.04|4459.69|4459.29|4458.94|4458.54|259
1631551500000|2021-09-13 16:45:00|4459.19|4458.79|4459.44|4459.04|4459.69|4459.29|4459.19|4458.79|181
1631551510000|2021-09-13 16:45:10|4459.19|4458.79|4459.81|4459.41|4459.81|4459.41|4458.94|4458.54|277
1631551520000|2021-09-13 16:45:20|4459.69|4459.29|4458.94|4458.54|4459.94|4459.54|4458.69|4458.29|389
1631551530000|2021-09-13 16:45:30|4459.19|4458.79|4458.44|4458.04|4459.19|4458.79|4458.19|4457.79|454
1631551540000|2021-09-13 16:45:40|4458.69|4458.29|4458.94|4458.54|4458.94|4458.54|4458.56|4458.16|240
1631551550000|2021-09-13 16:45:50|4459.06|4458.66|4459.69|4459.29|4459.69|4459.29|4458.94|4458.54|536
1631551560000|2021-09-13 16:46:00|4459.94|4459.54|4459.69|4459.29|4460.19|4459.79|4459.44|4459.04|373
1631551570000|2021-09-13 16:46:10|4459.44|4459.04|4459.69|4459.29|4459.69|4459.29|4459.19|4458.79|470
1631551580000|2021-09-13 16:46:20|4459.44|4459.04|4459.44|4459.04|4459.69|4459.29|4459.44|4459.04|186
1631551590000|2021-09-13 16:46:30|4459.69|4459.29|4459.44|4459.04|4459.69|4459.29|4459.44|4459.04|132
1631551600000|2021-09-13 16:46:40|4459.69|4459.29|4459.44|4459.04|4459.69|4459.29|4459.44|4459.04|219
1631551610000|2021-09-13 16:46:50|4459.19|4458.79|4459.44|4459.04|4459.69|4459.29|4459.19|4458.79|164
1631551620000|2021-09-13 16:47:00|4459.69|4459.29|4459.69|4459.29|4459.69|4459.29|4459.44|4459.04|108
1631551630000|2021-09-13 16:47:10|4459.94|4459.54|4460.19|4459.79|4460.19|4459.79|4459.69|4459.29|216
1631551640000|2021-09-13 16:47:20|4460.44|4460.04|4460.44|4460.04|4460.44|4460.04|4460.19|4459.79|259
1631551650000|2021-09-13 16:47:30|4460.31|4459.91|4460.44|4460.04|4460.44|4460.04|4460.31|4459.91|138
1631551660000|2021-09-13 16:47:40|4460.69|4460.29|4460.94|4460.54|4460.94|4460.54|4460.44|4460.04|260
1631551670000|2021-09-13 16:47:50|4460.69|4460.29|4461.44|4461.04|4461.69|4461.29|4460.69|4460.29|656
1631551680000|2021-09-13 16:48:00|4461.19|4460.79|4461.44|4461.04|4461.44|4461.04|4460.69|4460.29|342
1631551690000|2021-09-13 16:48:10|4461.19|4460.79|4461.19|4460.79|4461.44|4461.04|4461.19|4460.79|125
1631551700000|2021-09-13 16:48:20|4460.94|4460.54|4461.19|4460.79|4461.19|4460.79|4460.94|4460.54|266
1631551710000|2021-09-13 16:48:30|4460.94|4460.54|4461.44|4461.04|4461.44|4461.04|4460.94|4460.54|200
1631551720000|2021-09-13 16:48:40|4461.19|4460.79|4461.69|4461.29|4461.69|4461.29|4461.19|4460.79|218
1631551730000|2021-09-13 16:48:50|4461.56|4461.16|4461.44|4461.04|4461.94|4461.54|4461.44|4461.04|231
1631551740000|2021-09-13 16:49:00|4461.69|4461.29|4461.44|4461.04|4461.69|4461.29|4461.19|4460.79|194
1631551750000|2021-09-13 16:49:10|4461.06|4460.66|4460.94|4460.54|4461.19|4460.79|4460.94|4460.54|101
1631551760000|2021-09-13 16:49:20|4461.19|4460.79|4461.19|4460.79|4461.19|4460.79|4460.69|4460.29|283
1631551770000|2021-09-13 16:49:30|4460.94|4460.54|4460.94|4460.54|4461.19|4460.79|4460.94|4460.54|170
1631551780000|2021-09-13 16:49:40|4460.69|4460.29|4460.69|4460.29|4460.69|4460.29|4460.44|4460.04|152
1631551790000|2021-09-13 16:49:50|4460.81|4460.41|4460.94|4460.54|4460.94|4460.54|4460.81|4460.41|652
1631551800000|2021-09-13 16:50:00|4460.69|4460.29|4461.19|4460.79|4461.44|4461.04|4460.69|4460.29|283
1631551810000|2021-09-13 16:50:10|4461.06|4460.66|4461.19|4460.79|4461.19|4460.79|4460.94|4460.54|269
1631551820000|2021-09-13 16:50:20|4460.94|4460.54|4461.94|4461.54|4461.94|4461.54|4460.94|4460.54|284
1631551830000|2021-09-13 16:50:30|4461.69|4461.29|4462.69|4462.29|4462.69|4462.29|4461.69|4461.29|562
1631551840000|2021-09-13 16:50:40|4462.94|4462.54|4463.06|4462.66|4463.19|4462.79|4462.69|4462.29|491
1631551850000|2021-09-13 16:50:50|4462.94|4462.54|4462.94|4462.54|4463.19|4462.79|4462.94|4462.54|193
1631551860000|2021-09-13 16:51:00|4462.69|4462.29|4462.19|4461.79|4463.19|4462.79|4462.19|4461.79|434
1631551870000|2021-09-13 16:51:10|4461.94|4461.54|4462.19|4461.79|4462.44|4462.04|4461.94|4461.54|3219
1631551880000|2021-09-13 16:51:20|4462.44|4462.04|4462.44|4462.04|4462.44|4462.04|4461.94|4461.54|343
1631551890000|2021-09-13 16:51:30|4462.19|4461.79|4462.19|4461.79|4462.19|4461.79|4461.94|4461.54|745
1631551900000|2021-09-13 16:51:40|4461.94|4461.54|4462.44|4462.04|4462.69|4462.29|4461.69|4461.29|238
1631551910000|2021-09-13 16:51:50|4462.69|4462.29|4462.94|4462.54|4462.94|4462.54|4462.44|4462.04|192
1631551920000|2021-09-13 16:52:00|4462.69|4462.29|4462.69|4462.29|4462.94|4462.54|4462.44|4462.04|215
1631551930000|2021-09-13 16:52:10|4462.44|4462.04|4463.19|4462.79|4463.19|4462.79|4462.44|4462.04|167
1631551940000|2021-09-13 16:52:20|4462.94|4462.54|4462.94|4462.54|4463.19|4462.79|4462.44|4462.04|249
1631551950000|2021-09-13 16:52:30|4463.19|4462.79|4462.94|4462.54|4463.19|4462.79|4462.94|4462.54|204
1631551960000|2021-09-13 16:52:40|4462.69|4462.29|4462.94|4462.54|4463.06|4462.66|4462.69|4462.29|139
1631551970000|2021-09-13 16:52:50|4463.19|4462.79|4463.19|4462.79|4463.19|4462.79|4462.94|4462.54|190
1631551980000|2021-09-13 16:53:00|4462.94|4462.54|4462.44|4462.04|4463.06|4462.66|4462.44|4462.04|130
1631551990000|2021-09-13 16:53:10|4462.19|4461.79|4461.94|4461.54|4462.19|4461.79|4461.94|4461.54|450
1631552000000|2021-09-13 16:53:20|4462.06|4461.66|4461.19|4460.79|4462.19|4461.79|4461.19|4460.79|317
1631552010000|2021-09-13 16:53:30|4461.31|4460.91|4461.94|4461.54|4462.19|4461.79|4461.19|4460.79|396
1631552020000|2021-09-13 16:53:40|4461.69|4461.29|4461.94|4461.54|4462.19|4461.79|4461.69|4461.29|138
1631552030000|2021-09-13 16:53:50|4461.69|4461.29|4462.19|4461.79|4462.19|4461.79|4461.69|4461.29|170
1631552040000|2021-09-13 16:54:00|4462.44|4462.04|4461.56|4461.16|4462.44|4462.04|4461.56|4461.16|187
1631552050000|2021-09-13 16:54:10|4461.44|4461.04|4461.94|4461.54|4461.94|4461.54|4461.44|4461.04|203
1631552060000|2021-09-13 16:54:20|4461.69|4461.29|4461.69|4461.29|4461.69|4461.29|4461.44|4461.04|149
1631552070000|2021-09-13 16:54:30|4461.94|4461.54|4461.94|4461.54|4462.19|4461.79|4461.69|4461.29|250
1631552080000|2021-09-13 16:54:40|4461.69|4461.29|4461.94|4461.54|4461.94|4461.54|4461.69|4461.29|153
1631552090000|2021-09-13 16:54:50|4462.19|4461.79|4462.19|4461.79|4462.19|4461.79|4461.94|4461.54|152
1631552100000|2021-09-13 16:55:00|4461.94|4461.54|4462.19|4461.79|4462.19|4461.79|4461.94|4461.54|124
1631552110000|2021-09-13 16:55:10|4461.94|4461.54|4462.69|4462.29|4462.69|4462.29|4461.94|4461.54|297
1631552120000|2021-09-13 16:55:20|4462.44|4462.04|4462.94|4462.54|4462.94|4462.54|4462.44|4462.04|322
1631552130000|2021-09-13 16:55:30|4462.69|4462.29|4463.19|4462.79|4463.44|4463.04|4462.69|4462.29|322
1631552140000|2021-09-13 16:55:40|4463.44|4463.04|4463.19|4462.79|4463.44|4463.04|4463.19|4462.79|195
1631552150000|2021-09-13 16:55:50|4462.94|4462.54|4462.94|4462.54|4463.19|4462.79|4462.94|4462.54|215
1631552160000|2021-09-13 16:56:00|4463.19|4462.79|4462.94|4462.54|4463.19|4462.79|4462.69|4462.29|222
1631552170000|2021-09-13 16:56:10|4462.81|4462.41|4463.44|4463.04|4463.44|4463.04|4462.69|4462.29|284
1631552180000|2021-09-13 16:56:20|4463.69|4463.29|4463.69|4463.29|4463.69|4463.29|4463.44|4463.04|444
1631552190000|2021-09-13 16:56:30|4463.44|4463.04|4463.44|4463.04|4463.69|4463.29|4463.44|4463.04|263
1631552200000|2021-09-13 16:56:40|4463.19|4462.79|4463.94|4463.54|4464.19|4463.79|4463.19|4462.79|404
1631552210000|2021-09-13 16:56:50|4464.19|4463.79|4464.44|4464.04|4464.69|4464.29|4464.19|4463.79|554
1631552220000|2021-09-13 16:57:00|4464.19|4463.79|4464.19|4463.79|4464.69|4464.29|4463.94|4463.54|350
1631552230000|2021-09-13 16:57:10|4463.94|4463.54|4464.44|4464.04|4464.44|4464.04|4463.94|4463.54|280
1631552240000|2021-09-13 16:57:20|4464.19|4463.79|4464.44|4464.04|4464.44|4464.04|4464.19|4463.79|848
1631552250000|2021-09-13 16:57:30|4464.19|4463.79|4464.44|4464.04|4464.69|4464.29|4464.19|4463.79|257
1631552260000|2021-09-13 16:57:40|4464.19|4463.79|4465.44|4465.04|4465.44|4465.04|4464.19|4463.79|1160
1631552270000|2021-09-13 16:57:50|4465.19|4464.79|4465.44|4465.04|4465.44|4465.04|4465.19|4464.79|441
1631552280000|2021-09-13 16:58:00|4465.69|4465.29|4465.44|4465.04|4465.69|4465.29|4464.94|4464.54|395
1631552290000|2021-09-13 16:58:10|4465.19|4464.79|4465.44|4465.04|4465.44|4465.04|4465.19|4464.79|298
1631552300000|2021-09-13 16:58:20|4465.19|4464.79|4465.44|4465.04|4465.69|4465.29|4465.19|4464.79|357
1631552310000|2021-09-13 16:58:30|4465.19|4464.79|4465.44|4465.04|4465.44|4465.04|4464.94|4464.54|303
1631552320000|2021-09-13 16:58:40|4465.69|4465.29|4465.94|4465.54|4465.94|4465.54|4465.69|4465.29|356
1631552330000|2021-09-13 16:58:50|4465.69|4465.29|4465.44|4465.04|4465.81|4465.41|4465.44|4465.04|270
1631552340000|2021-09-13 16:59:00|4465.69|4465.29|4465.44|4465.04|4465.69|4465.29|4465.19|4464.79|228
1631552350000|2021-09-13 16:59:10|4465.69|4465.29|4465.69|4465.29|4465.94|4465.54|4465.44|4465.04|499
1631552360000|2021-09-13 16:59:20|4465.94|4465.54|4465.44|4465.04|4465.94|4465.54|4465.44|4465.04|345
1631552370000|2021-09-13 16:59:30|4465.69|4465.29|4465.19|4464.79|4465.69|4465.29|4465.19|4464.79|332
1631552380000|2021-09-13 16:59:40|4464.94|4464.54|4465.19|4464.79|4465.44|4465.04|4464.94|4464.54|334
1631552390000|2021-09-13 16:59:50|4464.94|4464.54|4465.19|4464.79|4465.19|4464.79|4464.94|4464.54|620
1631552400000|2021-09-13 17:00:00|4464.94|4464.54|4465.19|4464.79|4465.69|4465.29|4464.94|4464.54|430
1631552410000|2021-09-13 17:00:10|4465.44|4465.04|4465.44|4465.04|4465.69|4465.29|4465.44|4465.04|180
1631552420000|2021-09-13 17:00:20|4465.19|4464.79|4465.94|4465.54|4466.19|4465.79|4465.19|4464.79|429
1631552430000|2021-09-13 17:00:30|4466.19|4465.79|4466.44|4466.04|4466.44|4466.04|4465.94|4465.54|663
1631552440000|2021-09-13 17:00:40|||||||||160
1631552450000|2021-09-13 17:00:50|4466.19|4465.79|4466.69|4466.29|4466.94|4466.54|4466.19|4465.79|409
1631552460000|2021-09-13 17:01:00|4466.44|4466.04|4466.69|4466.29|4466.69|4466.29|4465.94|4465.54|455
1631552470000|2021-09-13 17:01:10|4466.44|4466.04|4466.19|4465.79|4466.69|4466.29|4466.19|4465.79|204
1631552480000|2021-09-13 17:01:20|4465.94|4465.54|4465.94|4465.54|4466.19|4465.79|4465.81|4465.41|375
1631552490000|2021-09-13 17:01:30|4465.69|4465.29|4465.69|4465.29|4465.94|4465.54|4465.69|4465.29|147
1631552500000|2021-09-13 17:01:40|4465.44|4465.04|4465.44|4465.04|4465.69|4465.29|4465.44|4465.04|196
1631552510000|2021-09-13 17:01:50|4465.69|4465.29|4465.19|4464.79|4465.69|4465.29|4465.19|4464.79|252
1631552520000|2021-09-13 17:02:00|4465.44|4465.04|4465.44|4465.04|4465.69|4465.29|4465.19|4464.79|438
1631552530000|2021-09-13 17:02:10|4465.69|4465.29|4465.19|4464.79|4465.69|4465.29|4465.19|4464.79|194
1631552540000|2021-09-13 17:02:20|4465.44|4465.04|4464.69|4464.29|4465.44|4465.04|4464.69|4464.29|339
1631552550000|2021-09-13 17:02:30|4464.94|4464.54|4464.94|4464.54|4464.94|4464.54|4464.69|4464.29|208
1631552560000|2021-09-13 17:02:40|4464.69|4464.29|4464.94|4464.54|4464.94|4464.54|4464.69|4464.29|187
1631552570000|2021-09-13 17:02:50|4465.19|4464.79|4465.44|4465.04|4465.44|4465.04|4464.94|4464.54|281
1631552580000|2021-09-13 17:03:00|4465.31|4464.91|4465.94|4465.54|4465.94|4465.54|4465.31|4464.91|4571
1631552590000|2021-09-13 17:03:10|4465.69|4465.29|4465.69|4465.29|4465.94|4465.54|4465.44|4465.04|156
1631552600000|2021-09-13 17:03:20|4465.44|4465.04|4465.44|4465.04|4465.69|4465.29|4465.44|4465.04|242
1631552610000|2021-09-13 17:03:30|4465.69|4465.29|4465.31|4464.91|4465.69|4465.29|4465.31|4464.91|170
1631552620000|2021-09-13 17:03:40|4465.19|4464.79|4464.69|4464.29|4465.19|4464.79|4464.69|4464.29|122
1631552630000|2021-09-13 17:03:50|4464.56|4464.16|4463.94|4463.54|4464.69|4464.29|4463.94|4463.54|471
1631552640000|2021-09-13 17:04:00|4464.19|4463.79|4464.19|4463.79|4464.31|4463.91|4464.19|4463.79|3383
1631552650000|2021-09-13 17:04:10|4464.44|4464.04|4464.19|4463.79|4464.44|4464.04|4464.19|4463.79|348
1631552660000|2021-09-13 17:04:20|4463.94|4463.54|4464.19|4463.79|4464.19|4463.79|4463.94|4463.54|344
1631552670000|2021-09-13 17:04:30|4463.94|4463.54|4463.44|4463.04|4464.19|4463.79|4463.44|4463.04|568
1631552680000|2021-09-13 17:04:40|4463.56|4463.16|4463.44|4463.04|4463.69|4463.29|4463.44|4463.04|293
1631552690000|2021-09-13 17:04:50|4463.19|4462.79|4463.19|4462.79|4463.19|4462.79|4463.19|4462.79|186
1631552700000|2021-09-13 17:05:00|4463.44|4463.04|4463.94|4463.54|4463.94|4463.54|4463.44|4463.04|402
1631552710000|2021-09-13 17:05:10|4463.69|4463.29|4463.44|4463.04|4464.19|4463.79|4463.44|4463.04|303
1631552720000|2021-09-13 17:05:20|4463.69|4463.29|4463.19|4462.79|4463.69|4463.29|4463.19|4462.79|319
1631552730000|2021-09-13 17:05:30|4463.44|4463.04|4464.19|4463.79|4464.19|4463.79|4463.44|4463.04|296
1631552740000|2021-09-13 17:05:40|4464.44|4464.04|4464.94|4464.54|4464.94|4464.54|4464.44|4464.04|379
1631552750000|2021-09-13 17:05:50|4464.69|4464.29|4464.69|4464.29|4464.94|4464.54|4464.69|4464.29|462
1631552760000|2021-09-13 17:06:00|4464.94|4464.54|4464.69|4464.29|4464.94|4464.54|4464.44|4464.04|231
1631552770000|2021-09-13 17:06:10|4464.44|4464.04|4464.69|4464.29|4464.94|4464.54|4464.44|4464.04|152
1631552780000|2021-09-13 17:06:20|4464.94|4464.54|4464.94|4464.54|4464.94|4464.54|4464.94|4464.54|231
1631552790000|2021-09-13 17:06:30|4465.19|4464.79|4465.69|4465.29|4465.69|4465.29|4464.94|4464.54|352
1631552800000|2021-09-13 17:06:40|4465.94|4465.54|4465.69|4465.29|4465.94|4465.54|4465.44|4465.04|428
1631552810000|2021-09-13 17:06:50|4465.94|4465.54|4466.19|4465.79|4466.19|4465.79|4465.94|4465.54|215
1631552820000|2021-09-13 17:07:00|4465.94|4465.54|4466.44|4466.04|4466.44|4466.04|4465.94|4465.54|703
1631552830000|2021-09-13 17:07:10|4466.19|4465.79|4466.94|4466.54|4466.94|4466.54|4466.19|4465.79|631
1631552840000|2021-09-13 17:07:20|4467.19|4466.79|4467.19|4466.79|4467.19|4466.79|4466.94|4466.54|283
1631552850000|2021-09-13 17:07:30|4466.94|4466.54|4467.44|4467.04|4467.44|4467.04|4466.94|4466.54|250
1631552860000|2021-09-13 17:07:40|4467.69|4467.29|4467.94|4467.54|4468.19|4467.79|4467.69|4467.29|267
1631552870000|2021-09-13 17:07:50|4467.69|4467.29|4467.19|4466.79|4467.69|4467.29|4466.94|4466.54|598
1631552880000|2021-09-13 17:08:00|4466.94|4466.54|4467.69|4467.29|4467.69|4467.29|4466.94|4466.54|296
1631552890000|2021-09-13 17:08:10|4467.44|4467.04|4467.69|4467.29|4467.69|4467.29|4467.44|4467.04|303
1631552900000|2021-09-13 17:08:20|4467.94|4467.54|4467.44|4467.04|4467.94|4467.54|4467.44|4467.04|347
1631552910000|2021-09-13 17:08:30|4467.69|4467.29|4467.44|4467.04|4467.69|4467.29|4467.19|4466.79|479
1631552920000|2021-09-13 17:08:40|4467.19|4466.79|4466.94|4466.54|4467.19|4466.79|4466.94|4466.54|422
1631552930000|2021-09-13 17:08:50|4466.69|4466.29|4466.19|4465.79|4466.94|4466.54|4466.19|4465.79|344
1631552940000|2021-09-13 17:09:00|4465.94|4465.54|4466.44|4466.04|4466.44|4466.04|4465.94|4465.54|289
1631552950000|2021-09-13 17:09:10|4466.19|4465.79|4466.19|4465.79|4466.44|4466.04|4465.94|4465.54|189
1631552960000|2021-09-13 17:09:20|4466.31|4465.91|4465.69|4465.29|4466.31|4465.91|4465.69|4465.29|370
1631552970000|2021-09-13 17:09:30|4465.44|4465.04|4465.19|4464.79|4465.44|4465.04|4464.94|4464.54|299
1631552980000|2021-09-13 17:09:40|4465.44|4465.04|4465.19|4464.79|4465.44|4465.04|4465.19|4464.79|79
1631552990000|2021-09-13 17:09:50|4465.44|4465.04|4465.44|4465.04|4465.44|4465.04|4465.19|4464.79|262
1631553000000|2021-09-13 17:10:00|4465.69|4465.29|4465.19|4464.79|4465.69|4465.29|4465.19|4464.79|303
1631553010000|2021-09-13 17:10:10|4464.94|4464.54|4464.94|4464.54|4465.19|4464.79|4464.69|4464.29|240
1631553020000|2021-09-13 17:10:20|4464.69|4464.29|4464.69|4464.29|4464.94|4464.54|4464.69|4464.29|256
1631553030000|2021-09-13 17:10:30|4464.94|4464.54|4465.19|4464.79|4465.19|4464.79|4464.69|4464.29|468
1631553040000|2021-09-13 17:10:40|4465.44|4465.04|4465.44|4465.04|4465.69|4465.29|4465.44|4465.04|179
1631553050000|2021-09-13 17:10:50|4465.19|4464.79|4464.81|4464.41|4465.19|4464.79|4464.69|4464.29|279
1631553060000|2021-09-13 17:11:00|4464.94|4464.54|4464.44|4464.04|4464.94|4464.54|4464.19|4463.79|396
1631553070000|2021-09-13 17:11:10|4464.69|4464.29|4464.69|4464.29|4464.94|4464.54|4464.69|4464.29|147
1631553080000|2021-09-13 17:11:20|4464.44|4464.04|4463.94|4463.54|4464.69|4464.29|4463.69|4463.29|341
1631553090000|2021-09-13 17:11:30|4463.81|4463.41|4464.19|4463.79|4464.19|4463.79|4463.81|4463.41|312
1631553100000|2021-09-13 17:11:40|4464.44|4464.04|4464.19|4463.79|4464.44|4464.04|4464.19|4463.79|134
1631553110000|2021-09-13 17:11:50|4464.44|4464.04|4464.44|4464.04|4464.44|4464.04|4464.19|4463.79|168
1631553120000|2021-09-13 17:12:00|4464.69|4464.29|4464.44|4464.04|4464.69|4464.29|4464.44|4464.04|300
1631553130000|2021-09-13 17:12:10|4464.69|4464.29|4464.94|4464.54|4464.94|4464.54|4464.69|4464.29|141
1631553140000|2021-09-13 17:12:20|4464.69|4464.29|4464.69|4464.29|4464.69|4464.29|4464.44|4464.04|263
1631553150000|2021-09-13 17:12:30|4464.81|4464.41|4464.94|4464.54|4464.94|4464.54|4464.81|4464.41|125
1631553160000|2021-09-13 17:12:40|4464.69|4464.29|4464.94|4464.54|4464.94|4464.54|4464.69|4464.29|117
1631553170000|2021-09-13 17:12:50|4465.19|4464.79|4465.44|4465.04|4465.44|4465.04|4464.94|4464.54|167
1631553180000|2021-09-13 17:13:00|4465.19|4464.79|4464.94|4464.54|4465.31|4464.91|4464.69|4464.29|181
1631553190000|2021-09-13 17:13:10|||||||||117
1631553200000|2021-09-13 17:13:20|4464.69|4464.29|4464.69|4464.29|4464.94|4464.54|4464.19|4463.79|607
1631553210000|2021-09-13 17:13:30|4464.44|4464.04|4464.44|4464.04|4464.44|4464.04|4464.06|4463.66|211
1631553220000|2021-09-13 17:13:40|||||||||147
1631553230000|2021-09-13 17:13:50|4464.19|4463.79|4463.94|4463.54|4464.44|4464.04|4463.94|4463.54|357
1631553240000|2021-09-13 17:14:00|4464.19|4463.79|4463.69|4463.29|4464.44|4464.04|4463.44|4463.04|430
1631553250000|2021-09-13 17:14:10|4463.44|4463.04|4463.44|4463.04|4463.69|4463.29|4463.44|4463.04|179
1631553260000|2021-09-13 17:14:20|4463.19|4462.79|4463.44|4463.04|4463.44|4463.04|4463.19|4462.79|312
1631553270000|2021-09-13 17:14:30|4463.19|4462.79|4462.94|4462.54|4463.44|4463.04|4462.94|4462.54|267
1631553280000|2021-09-13 17:14:40|4463.19|4462.79|4463.44|4463.04|4463.44|4463.04|4462.94|4462.54|234
1631553290000|2021-09-13 17:14:50|4463.19|4462.79|4462.94|4462.54|4463.19|4462.79|4462.94|4462.54|405
1631553300000|2021-09-13 17:15:00|4463.19|4462.79|4462.94|4462.54|4463.19|4462.79|4462.94|4462.54|331
1631553310000|2021-09-13 17:15:10|4463.19|4462.79|4462.44|4462.04|4463.19|4462.79|4462.44|4462.04|442
1631553320000|2021-09-13 17:15:20|4462.19|4461.79|4462.69|4462.29|4462.69|4462.29|4462.19|4461.79|369
1631553330000|2021-09-13 17:15:30|4462.56|4462.16|4462.69|4462.29|4462.69|4462.29|4462.44|4462.04|265
1631553340000|2021-09-13 17:15:40|4462.44|4462.04|4462.19|4461.79|4462.44|4462.04|4461.94|4461.54|155
1631553350000|2021-09-13 17:15:50|4462.06|4461.66|4462.19|4461.79|4462.44|4462.04|4462.06|4461.66|199
1631553360000|2021-09-13 17:16:00|4462.44|4462.04|4462.94|4462.54|4462.94|4462.54|4462.44|4462.04|207
1631553370000|2021-09-13 17:16:10|4463.19|4462.79|4462.94|4462.54|4463.19|4462.79|4462.94|4462.54|252
1631553380000|2021-09-13 17:16:20|4463.19|4462.79|4463.19|4462.79|4463.44|4463.04|4462.94|4462.54|183
1631553390000|2021-09-13 17:16:30|4463.44|4463.04|4463.44|4463.04|4463.44|4463.04|4463.19|4462.79|307
1631553400000|2021-09-13 17:16:40|4463.19|4462.79|4463.19|4462.79|4463.19|4462.79|4462.94|4462.54|102
1631553410000|2021-09-13 17:16:50|4462.94|4462.54|4462.69|4462.29|4463.19|4462.79|4462.44|4462.04|294
1631553420000|2021-09-13 17:17:00|4462.44|4462.04|4462.19|4461.79|4462.44|4462.04|4461.94|4461.54|393
1631553430000|2021-09-13 17:17:10|4462.31|4461.91|4461.94|4461.54|4462.44|4462.04|4461.94|4461.54|185
1631553440000|2021-09-13 17:17:20|4461.44|4461.04|4461.69|4461.29|4461.69|4461.29|4461.44|4461.04|901
1631553450000|2021-09-13 17:17:30|4461.44|4461.04|4461.69|4461.29|4461.69|4461.29|4461.44|4461.04|194
1631553460000|2021-09-13 17:17:40|4461.94|4461.54|4461.69|4461.29|4461.94|4461.54|4461.69|4461.29|256
1631553470000|2021-09-13 17:17:50|4461.94|4461.54|4461.19|4460.79|4461.94|4461.54|4461.19|4460.79|389
1631553480000|2021-09-13 17:18:00|4461.69|4461.29|4461.44|4461.04|4461.69|4461.29|4461.44|4461.04|323
1631553490000|2021-09-13 17:18:10|4461.19|4460.79|4460.94|4460.54|4461.19|4460.79|4460.94|4460.54|236
1631553500000|2021-09-13 17:18:20|4461.19|4460.79|4461.06|4460.66|4461.19|4460.79|4460.94|4460.54|348
1631553510000|2021-09-13 17:18:30|4460.94|4460.54|4460.69|4460.29|4461.19|4460.79|4460.69|4460.29|385
1631553520000|2021-09-13 17:18:40|4460.94|4460.54|4460.19|4459.79|4460.94|4460.54|4460.19|4459.79|200
1631553530000|2021-09-13 17:18:50|4460.44|4460.04|4460.44|4460.04|4460.44|4460.04|4460.19|4459.79|276
1631553540000|2021-09-13 17:19:00|4460.69|4460.29|4460.69|4460.29|4460.69|4460.29|4460.44|4460.04|276
1631553550000|2021-09-13 17:19:10|4460.56|4460.16|4460.94|4460.54|4461.19|4460.79|4460.56|4460.16|419
1631553560000|2021-09-13 17:19:20|4461.19|4460.79|4461.19|4460.79|4461.19|4460.79|4460.94|4460.54|204
1631553570000|2021-09-13 17:19:30|4460.94|4460.54|4461.19|4460.79|4461.19|4460.79|4460.94|4460.54|144
1631553580000|2021-09-13 17:19:40|4461.31|4460.91|4461.44|4461.04|4461.69|4461.29|4461.31|4460.91|175
1631553590000|2021-09-13 17:19:50|4461.69|4461.29|4461.44|4461.04|4461.69|4461.29|4461.44|4461.04|221
1631553600000|2021-09-13 17:20:00|4461.31|4460.91|4461.19|4460.79|4461.44|4461.04|4461.19|4460.79|157
1631553610000|2021-09-13 17:20:10|4460.94|4460.54|4461.19|4460.79|4461.31|4460.91|4460.94|4460.54|642
1631553620000|2021-09-13 17:20:20|4460.94|4460.54|4460.94|4460.54|4460.94|4460.54|4460.94|4460.54|165
1631553630000|2021-09-13 17:20:30|4460.69|4460.29|4460.94|4460.54|4460.94|4460.54|4460.69|4460.29|115
1631553640000|2021-09-13 17:20:40|4460.69|4460.29|4460.94|4460.54|4460.94|4460.54|4460.44|4460.04|207
1631553650000|2021-09-13 17:20:50|4460.81|4460.41|4461.56|4461.16|4461.69|4461.29|4460.81|4460.41|342
1631553660000|2021-09-13 17:21:00|4461.69|4461.29|4461.94|4461.54|4461.94|4461.54|4461.44|4461.04|121
1631553670000|2021-09-13 17:21:10|4462.19|4461.79|4462.19|4461.79|4462.44|4462.04|4461.94|4461.54|453
1631553680000|2021-09-13 17:21:20|4461.94|4461.54|4462.19|4461.79|4462.44|4462.04|4461.94|4461.54|483
1631553690000|2021-09-13 17:21:30|4462.44|4462.04|4461.94|4461.54|4462.44|4462.04|4461.94|4461.54|184
1631553700000|2021-09-13 17:21:40|4461.69|4461.29|4461.44|4461.04|4461.69|4461.29|4461.19|4460.79|265
1631553710000|2021-09-13 17:21:50|4461.31|4460.91|4461.44|4461.04|4461.44|4461.04|4460.94|4460.54|326
1631553720000|2021-09-13 17:22:00|4461.19|4460.79|4460.44|4460.04|4461.19|4460.79|4460.44|4460.04|339
1631553730000|2021-09-13 17:22:10|4460.19|4459.79|4460.19|4459.79|4460.19|4459.79|4459.94|4459.54|381
1631553740000|2021-09-13 17:22:20|4460.44|4460.04|4460.44|4460.04|4460.69|4460.29|4460.44|4460.04|280
1631553750000|2021-09-13 17:22:30|4460.69|4460.29|4460.44|4460.04|4460.94|4460.54|4460.44|4460.04|363
1631553760000|2021-09-13 17:22:40|4460.69|4460.29|4460.94|4460.54|4460.94|4460.54|4460.69|4460.29|195
1631553770000|2021-09-13 17:22:50|4461.19|4460.79|4460.94|4460.54|4461.19|4460.79|4460.69|4460.29|283
1631553780000|2021-09-13 17:23:00|4461.19|4460.79|4460.69|4460.29|4461.19|4460.79|4460.69|4460.29|240
1631553790000|2021-09-13 17:23:10|4460.94|4460.54|4460.94|4460.54|4460.94|4460.54|4460.94|4460.54|139
1631553800000|2021-09-13 17:23:20|4460.69|4460.29|4460.69|4460.29|4461.19|4460.79|4460.69|4460.29|220
1631553810000|2021-09-13 17:23:30|4460.94|4460.54|4460.94|4460.54|4460.94|4460.54|4460.94|4460.54|126
1631553820000|2021-09-13 17:23:40|4460.69|4460.29|4460.69|4460.29|4461.19|4460.79|4460.69|4460.29|317
1631553830000|2021-09-13 17:23:50|4460.94|4460.54|4460.69|4460.29|4460.94|4460.54|4460.69|4460.29|258
1631553840000|2021-09-13 17:24:00|4460.56|4460.16|4460.81|4460.41|4460.94|4460.54|4460.44|4460.04|188
1631553850000|2021-09-13 17:24:10|4460.94|4460.54|4460.81|4460.41|4460.94|4460.54|4460.44|4460.04|158
1631553860000|2021-09-13 17:24:20|4460.94|4460.54|4460.94|4460.54|4461.19|4460.79|4460.69|4460.29|183
1631553870000|2021-09-13 17:24:30|4460.69|4460.29|4460.69|4460.29|4460.94|4460.54|4460.69|4460.29|130
1631553880000|2021-09-13 17:24:40|4460.56|4460.16|4460.56|4460.16|4460.69|4460.29|4460.44|4460.04|145
1631553890000|2021-09-13 17:24:50|4460.69|4460.29|4460.94|4460.54|4460.94|4460.54|4460.69|4460.29|240
1631553900000|2021-09-13 17:25:00|4460.69|4460.29|4460.44|4460.04|4460.69|4460.29|4460.44|4460.04|170
1631553910000|2021-09-13 17:25:10|4460.19|4459.79|4459.69|4459.29|4460.19|4459.79|4459.44|4459.04|280
1631553920000|2021-09-13 17:25:20|||||||||228
1631553930000|2021-09-13 17:25:30|||||||||106
1631553940000|2021-09-13 17:25:40|4459.94|4459.54|4459.69|4459.29|4459.94|4459.54|4459.19|4458.79|353
1631553950000|2021-09-13 17:25:50|4459.44|4459.04|4459.44|4459.04|4459.69|4459.29|4459.44|4459.04|174
1631553960000|2021-09-13 17:26:00|4459.69|4459.29|4459.44|4459.04|4459.94|4459.54|4459.19|4458.79|209
1631553970000|2021-09-13 17:26:10|4459.69|4459.29|4459.19|4458.79|4459.69|4459.29|4459.19|4458.79|122
1631553980000|2021-09-13 17:26:20|4459.31|4458.91|4459.94|4459.54|4459.94|4459.54|4458.94|4458.54|397
1631553990000|2021-09-13 17:26:30|4460.19|4459.79|4460.19|4459.79|4460.44|4460.04|4459.94|4459.54|202
1631554000000|2021-09-13 17:26:40|4459.94|4459.54|4460.69|4460.29|4460.69|4460.29|4459.94|4459.54|134
1631554010000|2021-09-13 17:26:50|4460.81|4460.41|4460.94|4460.54|4461.19|4460.79|4460.81|4460.41|477
1631554020000|2021-09-13 17:27:00|4461.19|4460.79|4460.94|4460.54|4461.19|4460.79|4460.69|4460.29|291
1631554030000|2021-09-13 17:27:10|4460.69|4460.29|4459.69|4459.29|4460.81|4460.41|4459.69|4459.29|382
1631554040000|2021-09-13 17:27:20|4459.44|4459.04|4459.44|4459.04|4459.69|4459.29|4459.19|4458.79|253
1631554050000|2021-09-13 17:27:30|4459.19|4458.79|4459.19|4458.79|4459.44|4459.04|4458.94|4458.54|292
1631554060000|2021-09-13 17:27:40|4458.94|4458.54|4459.44|4459.04|4459.44|4459.04|4458.94|4458.54|255
1631554070000|2021-09-13 17:27:50|4459.69|4459.29|4459.44|4459.04|4459.69|4459.29|4459.19|4458.79|234
1631554080000|2021-09-13 17:28:00|4459.31|4458.91|4459.19|4458.79|4459.69|4459.29|4459.19|4458.79|296
1631554090000|2021-09-13 17:28:10|4459.69|4459.29|4459.44|4459.04|4459.69|4459.29|4459.19|4458.79|151
1631554100000|2021-09-13 17:28:20|4459.31|4458.91|4459.44|4459.04|4459.44|4459.04|4459.19|4458.79|141
1631554110000|2021-09-13 17:28:30|4459.19|4458.79|4459.19|4458.79|4459.19|4458.79|4458.94|4458.54|2794
1631554120000|2021-09-13 17:28:40|4458.94|4458.54|4458.44|4458.04|4459.19|4458.79|4458.19|4457.79|328
1631554130000|2021-09-13 17:28:50|4458.19|4457.79|4457.94|4457.54|4458.44|4458.04|4457.94|4457.54|280
1631554140000|2021-09-13 17:29:00|4458.19|4457.79|4457.69|4457.29|4458.19|4457.79|4457.69|4457.29|758
1631554150000|2021-09-13 17:29:10|4457.94|4457.54|4457.94|4457.54|4458.44|4458.04|4457.94|4457.54|345
1631554160000|2021-09-13 17:29:20|4457.69|4457.29|4457.44|4457.04|4457.69|4457.29|4457.19|4456.79|532
1631554170000|2021-09-13 17:29:30|4457.69|4457.29|4457.19|4456.79|4457.69|4457.29|4457.19|4456.79|247
1631554180000|2021-09-13 17:29:40|4456.94|4456.54|4456.44|4456.04|4456.94|4456.54|4455.94|4455.54|714
1631554190000|2021-09-13 17:29:50|4456.69|4456.29|4457.44|4457.04|4457.44|4457.04|4456.69|4456.29|655
1631554200000|2021-09-13 17:30:00|4457.19|4456.79|4456.94|4456.54|4457.69|4457.29|4456.94|4456.54|434
1631554210000|2021-09-13 17:30:10|4457.06|4456.66|4457.19|4456.79|4457.69|4457.29|4456.94|4456.54|571
1631554220000|2021-09-13 17:30:20|4456.94|4456.54|4455.19|4454.79|4456.94|4456.54|4454.94|4454.54|1580
1631554230000|2021-09-13 17:30:30|4454.94|4454.54|4454.94|4454.54|4455.19|4454.79|4454.69|4454.29|661
1631554240000|2021-09-13 17:30:40|4455.19|4454.79|4456.44|4456.04|4456.44|4456.04|4454.94|4454.54|735
1631554250000|2021-09-13 17:30:50|4456.19|4455.79|4456.69|4456.29|4456.69|4456.29|4456.19|4455.79|625
1631554260000|2021-09-13 17:31:00|4456.94|4456.54|4458.04|4457.64|4458.04|4457.64|4456.69|4456.29|635
1631554270000|2021-09-13 17:31:10|4457.79|4457.39|4457.04|4456.64|4458.04|4457.64|4456.91|4456.51|515
1631554280000|2021-09-13 17:31:20|4457.29|4456.89|4457.04|4456.64|4457.54|4457.14|4456.79|4456.39|340
1631554290000|2021-09-13 17:31:30|4457.54|4457.14|4457.29|4456.89|4457.79|4457.39|4457.29|4456.89|620
1631554300000|2021-09-13 17:31:40|4457.41|4457.01|4457.04|4456.64|4457.41|4457.01|4457.04|4456.64|190
1631554310000|2021-09-13 17:31:50|4457.29|4456.89|4457.29|4456.89|4457.29|4456.89|4457.04|4456.64|224
1631554320000|2021-09-13 17:32:00|4457.54|4457.14|4458.04|4457.64|4458.04|4457.64|4457.29|4456.89|315
1631554330000|2021-09-13 17:32:10|4457.79|4457.39|4457.79|4457.39|4458.29|4457.89|4457.79|4457.39|236
1631554340000|2021-09-13 17:32:20|4458.04|4457.64|4457.79|4457.39|4458.04|4457.64|4457.79|4457.39|314
1631554350000|2021-09-13 17:32:30|4457.54|4457.14|4458.04|4457.64|4458.29|4457.89|4457.54|4457.14|227
1631554360000|2021-09-13 17:32:40|4457.79|4457.39|4458.04|4457.64|4458.29|4457.89|4457.79|4457.39|285
1631554370000|2021-09-13 17:32:50|4457.79|4457.39|4457.54|4457.14|4458.29|4457.89|4457.54|4457.14|290
1631554380000|2021-09-13 17:33:00|4457.29|4456.89|4457.79|4457.39|4457.79|4457.39|4457.29|4456.89|293
1631554390000|2021-09-13 17:33:10|4457.54|4457.14|4457.16|4456.76|4457.54|4457.14|4457.04|4456.64|235
1631554400000|2021-09-13 17:33:20|4457.29|4456.89|4456.79|4456.39|4457.54|4457.14|4456.79|4456.39|427
1631554410000|2021-09-13 17:33:30|4456.54|4456.14|4456.79|4456.39|4456.79|4456.39|4456.04|4455.64|527
1631554420000|2021-09-13 17:33:40|4456.54|4456.14|4457.04|4456.64|4457.04|4456.64|4456.54|4456.14|223
1631554430000|2021-09-13 17:33:50|4457.29|4456.89|4457.29|4456.89|4457.54|4457.14|4457.29|4456.89|233
1631554440000|2021-09-13 17:34:00|4456.79|4456.39|4456.79|4456.39|4457.04|4456.64|4456.79|4456.39|283
1631554450000|2021-09-13 17:34:10|4456.54|4456.14|4456.29|4455.89|4456.54|4456.14|4456.29|4455.89|326
1631554460000|2021-09-13 17:34:20|4456.41|4456.01|4456.54|4456.14|4456.79|4456.39|4456.29|4455.89|243
1631554470000|2021-09-13 17:34:30|4456.29|4455.89|4457.04|4456.64|4457.04|4456.64|4456.29|4455.89|251
1631554480000|2021-09-13 17:34:40|4456.54|4456.14|4455.79|4455.39|4456.79|4456.39|4455.79|4455.39|234
1631554490000|2021-09-13 17:34:50|4455.54|4455.14|4455.29|4454.89|4455.54|4455.14|4454.79|4454.39|972
1631554500000|2021-09-13 17:35:00|4455.04|4454.64|4455.29|4454.89|4455.54|4455.14|4455.04|4454.64|386
1631554510000|2021-09-13 17:35:10|4455.54|4455.14|4455.29|4454.89|4455.79|4455.39|4455.16|4454.76|547
1631554520000|2021-09-13 17:35:20|4455.04|4454.64|4455.79|4455.39|4455.79|4455.39|4455.04|4454.64|323
1631554530000|2021-09-13 17:35:30|4456.04|4455.64|4456.29|4455.89|4456.29|4455.89|4455.54|4455.14|275
1631554540000|2021-09-13 17:35:40|4456.04|4455.64|4456.54|4456.14|4456.54|4456.14|4456.04|4455.64|275
1631554550000|2021-09-13 17:35:50|4456.66|4456.26|4457.04|4456.64|4457.04|4456.64|4456.54|4456.14|263
1631554560000|2021-09-13 17:36:00|4456.54|4456.14|4455.79|4455.39|4456.79|4456.39|4455.79|4455.39|340
1631554570000|2021-09-13 17:36:10|4455.66|4455.26|4455.66|4455.26|4455.91|4455.51|4455.54|4455.14|270
1631554580000|2021-09-13 17:36:20|4455.79|4455.39|4455.79|4455.39|4456.04|4455.64|4455.54|4455.14|162
1631554590000|2021-09-13 17:36:30|4456.04|4455.64|4456.29|4455.89|4456.29|4455.89|4456.04|4455.64|164
1631554600000|2021-09-13 17:36:40|4456.54|4456.14|4456.54|4456.14|4456.54|4456.14|4456.54|4456.14|206
1631554610000|2021-09-13 17:36:50|4456.79|4456.39|4456.79|4456.39|4456.79|4456.39|4456.54|4456.14|198
1631554620000|2021-09-13 17:37:00|4457.04|4456.64|4456.79|4456.39|4457.04|4456.64|4456.79|4456.39|215
1631554630000|2021-09-13 17:37:10|4457.04|4456.64|4456.54|4456.14|4457.04|4456.64|4456.29|4455.89|182
1631554640000|2021-09-13 17:37:20|4456.29|4455.89|4456.29|4455.89|4456.54|4456.14|4456.29|4455.89|324
1631554650000|2021-09-13 17:37:30|4456.54|4456.14|4456.04|4455.64|4456.54|4456.14|4455.79|4455.39|245
1631554660000|2021-09-13 17:37:40|4455.79|4455.39|4455.79|4455.39|4455.91|4455.51|4455.54|4455.14|267
1631554670000|2021-09-13 17:37:50|4455.54|4455.14|4455.54|4455.14|4455.79|4455.39|4455.54|4455.14|421
1631554680000|2021-09-13 17:38:00|4455.79|4455.39|4456.04|4455.64|4456.04|4455.64|4455.79|4455.39|545
1631554690000|2021-09-13 17:38:10|4456.29|4455.89|4456.29|4455.89|4456.79|4456.39|4456.29|4455.89|297
1631554700000|2021-09-13 17:38:20|4456.54|4456.14|4455.79|4455.39|4456.54|4456.14|4455.79|4455.39|247
1631554710000|2021-09-13 17:38:30|4456.04|4455.64|4456.04|4455.64|4456.04|4455.64|4455.79|4455.39|69
1631554720000|2021-09-13 17:38:40|4456.29|4455.89|4456.04|4455.64|4456.29|4455.89|4456.04|4455.64|139
1631554730000|2021-09-13 17:38:50|4455.79|4455.39|4455.54|4455.14|4455.79|4455.39|4455.54|4455.14|316
1631554740000|2021-09-13 17:39:00|4455.29|4454.89|4455.54|4455.14|4455.54|4455.14|4455.29|4454.89|418
1631554750000|2021-09-13 17:39:10|4455.29|4454.89|4455.54|4455.14|4455.79|4455.39|4455.04|4454.64|379
1631554760000|2021-09-13 17:39:20|4455.79|4455.39|4455.29|4454.89|4455.79|4455.39|4455.29|4454.89|277
1631554770000|2021-09-13 17:39:30|4455.54|4455.14|4455.29|4454.89|4455.54|4455.14|4455.29|4454.89|114
1631554780000|2021-09-13 17:39:40|4455.54|4455.14|4455.29|4454.89|4455.54|4455.14|4455.29|4454.89|324
1631554790000|2021-09-13 17:39:50|4455.54|4455.14|4455.54|4455.14|4455.54|4455.14|4455.29|4454.89|223
1631554800000|2021-09-13 17:40:00|4455.29|4454.89|4454.54|4454.14|4455.29|4454.89|4454.29|4453.89|776
1631554810000|2021-09-13 17:40:10|4454.29|4453.89|4455.29|4454.89|4455.29|4454.89|4454.29|4453.89|608
1631554820000|2021-09-13 17:40:20|4455.54|4455.14|4455.29|4454.89|4455.54|4455.14|4455.04|4454.64|497
1631554830000|2021-09-13 17:40:30|4455.54|4455.14|4456.04|4455.64|4456.29|4455.89|4455.29|4454.89|518
1631554840000|2021-09-13 17:40:40|4456.29|4455.89|4456.04|4455.64|4456.54|4456.14|4456.04|4455.64|1029
1631554850000|2021-09-13 17:40:50|4455.79|4455.39|4455.79|4455.39|4455.79|4455.39|4455.54|4455.14|534
1631554860000|2021-09-13 17:41:00|4455.54|4455.14|4455.29|4454.89|4455.79|4455.39|4455.29|4454.89|289
1631554870000|2021-09-13 17:41:10|4455.54|4455.14|4455.29|4454.89|4455.54|4455.14|4455.04|4454.64|263
1631554880000|2021-09-13 17:41:20|4455.04|4454.64|4455.29|4454.89|4455.54|4455.14|4455.04|4454.64|468
1631554890000|2021-09-13 17:41:30|4455.54|4455.14|4455.54|4455.14|4455.54|4455.14|4455.29|4454.89|284
1631554900000|2021-09-13 17:41:40|4455.79|4455.39|4456.04|4455.64|4456.04|4455.64|4455.79|4455.39|174
1631554910000|2021-09-13 17:41:50|4456.16|4455.76|4455.79|4455.39|4456.16|4455.76|4455.79|4455.39|319
1631554920000|2021-09-13 17:42:00|4455.54|4455.14|4456.29|4455.89|4456.29|4455.89|4455.54|4455.14|594
1631554930000|2021-09-13 17:42:10|4456.54|4456.14|4456.29|4455.89|4456.54|4456.14|4456.29|4455.89|168
1631554940000|2021-09-13 17:42:20|4456.54|4456.14|4456.54|4456.14|4456.54|4456.14|4456.29|4455.89|312
1631554950000|2021-09-13 17:42:30|4456.29|4455.89|4456.41|4456.01|4456.54|4456.14|4456.29|4455.89|355
1631554960000|2021-09-13 17:42:40|4456.29|4455.89|4456.04|4455.64|4456.29|4455.89|4456.04|4455.64|249
1631554970000|2021-09-13 17:42:50|4456.29|4455.89|4455.79|4455.39|4456.29|4455.89|4455.79|4455.39|457
1631554980000|2021-09-13 17:43:00|4455.54|4455.14|4455.54|4455.14|4455.79|4455.39|4455.29|4454.89|441
1631554990000|2021-09-13 17:43:10|4455.41|4455.01|4455.29|4454.89|4455.41|4455.01|4454.54|4454.14|513
1631555000000|2021-09-13 17:43:20|4455.04|4454.64|4454.29|4453.89|4455.29|4454.89|4454.29|4453.89|462
1631555010000|2021-09-13 17:43:30|4454.54|4454.14|4454.29|4453.89|4454.79|4454.39|4454.04|4453.64|499
1631555020000|2021-09-13 17:43:40|4454.04|4453.64|4454.29|4453.89|4454.29|4453.89|4454.04|4453.64|324
1631555030000|2021-09-13 17:43:50|4454.54|4454.14|4454.54|4454.14|4454.54|4454.14|4454.29|4453.89|285
1631555040000|2021-09-13 17:44:00|4454.79|4454.39|4454.54|4454.14|4454.79|4454.39|4454.54|4454.14|470
1631555050000|2021-09-13 17:44:10|4454.79|4454.39|4454.54|4454.14|4454.79|4454.39|4454.29|4453.89|292
1631555060000|2021-09-13 17:44:20|4454.29|4453.89|4454.04|4453.64|4454.29|4453.89|4454.04|4453.64|219
1631555070000|2021-09-13 17:44:30|4454.29|4453.89|4454.29|4453.89|4454.54|4454.14|4454.04|4453.64|306
1631555080000|2021-09-13 17:44:40|4454.16|4453.76|4453.79|4453.39|4454.29|4453.89|4453.79|4453.39|492
1631555090000|2021-09-13 17:44:50|4453.54|4453.14|4453.79|4453.39|4453.79|4453.39|4453.54|4453.14|715
1631555100000|2021-09-13 17:45:00|4454.04|4453.64|4454.04|4453.64|4454.04|4453.64|4453.54|4453.14|368
1631555110000|2021-09-13 17:45:10|4454.29|4453.89|4454.04|4453.64|4454.29|4453.89|4454.04|4453.64|151
1631555120000|2021-09-13 17:45:20|4453.79|4453.39|4453.79|4453.39|4454.04|4453.64|4453.79|4453.39|340
1631555130000|2021-09-13 17:45:30|4453.91|4453.51|4453.54|4453.14|4454.04|4453.64|4453.54|4453.14|278
1631555140000|2021-09-13 17:45:40|4453.29|4452.89|4453.04|4452.64|4453.54|4453.14|4452.79|4452.39|641
1631555150000|2021-09-13 17:45:50|4453.29|4452.89|4453.54|4453.14|4453.54|4453.14|4453.16|4452.76|477
1631555160000|2021-09-13 17:46:00|4453.29|4452.89|4453.79|4453.39|4454.04|4453.64|4453.29|4452.89|403
1631555170000|2021-09-13 17:46:10|||||||||75
1631555180000|2021-09-13 17:46:20|4453.54|4453.14|4456.04|4455.64|4456.04|4455.64|4453.54|4453.14|810
1631555190000|2021-09-13 17:46:30|4455.79|4455.39|4456.04|4455.64|4456.29|4455.89|4455.79|4455.39|629
1631555200000|2021-09-13 17:46:40|4455.79|4455.39|4455.54|4455.14|4455.79|4455.39|4455.29|4454.89|586
1631555210000|2021-09-13 17:46:50|4455.79|4455.39|4456.04|4455.64|4456.04|4455.64|4455.54|4455.14|728
1631555220000|2021-09-13 17:47:00|4455.91|4455.51|4456.04|4455.64|4456.04|4455.64|4455.41|4455.01|273
1631555230000|2021-09-13 17:47:10|4455.79|4455.39|4455.54|4455.14|4456.04|4455.64|4455.54|4455.14|438
1631555240000|2021-09-13 17:47:20|4455.79|4455.39|4455.29|4454.89|4455.79|4455.39|4455.29|4454.89|346
1631555250000|2021-09-13 17:47:30|4455.04|4454.64|4455.04|4454.64|4455.04|4454.64|4454.54|4454.14|334
1631555260000|2021-09-13 17:47:40|4454.91|4454.51|4455.04|4454.64|4455.29|4454.89|4454.91|4454.51|240
1631555270000|2021-09-13 17:47:50|4455.16|4454.76|4455.04|4454.64|4455.29|4454.89|4455.04|4454.64|206
1631555280000|2021-09-13 17:48:00|4455.29|4454.89|4456.04|4455.64|4456.04|4455.64|4455.04|4454.64|394
1631555290000|2021-09-13 17:48:10|4455.79|4455.39|4456.04|4455.64|4456.04|4455.64|4455.29|4454.89|273
1631555300000|2021-09-13 17:48:20|4455.79|4455.39|4456.04|4455.64|4456.04|4455.64|4455.79|4455.39|235
1631555310000|2021-09-13 17:48:30|4455.91|4455.51|4455.79|4455.39|4456.04|4455.64|4455.54|4455.14|304
1631555320000|2021-09-13 17:48:40|4455.66|4455.26|4455.54|4455.14|4455.79|4455.39|4455.29|4454.89|139
1631555330000|2021-09-13 17:48:50|4455.29|4454.89|4455.29|4454.89|4455.54|4455.14|4455.29|4454.89|156
1631555340000|2021-09-13 17:49:00|4455.54|4455.14|4455.04|4454.64|4455.54|4455.14|4455.04|4454.64|224
1631555350000|2021-09-13 17:49:10|4455.29|4454.89|4455.54|4455.14|4455.79|4455.39|4455.29|4454.89|141
1631555360000|2021-09-13 17:49:20|4455.79|4455.39|4455.04|4454.64|4455.79|4455.39|4455.04|4454.64|310
1631555370000|2021-09-13 17:49:30|4455.29|4454.89|4455.29|4454.89|4455.29|4454.89|4455.04|4454.64|105
1631555380000|2021-09-13 17:49:40|4455.04|4454.64|4455.29|4454.89|4455.54|4455.14|4455.04|4454.64|265
1631555390000|2021-09-13 17:49:50|4455.04|4454.64|4455.29|4454.89|4455.29|4454.89|4455.04|4454.64|333
1631555400000|2021-09-13 17:50:00|4455.04|4454.64|4453.79|4453.39|4455.04|4454.64|4453.04|4452.64|885
1631555410000|2021-09-13 17:50:10|4453.54|4453.14|4453.29|4452.89|4453.54|4453.14|4453.29|4452.89|261
1631555420000|2021-09-13 17:50:20|4453.04|4452.64|4453.29|4452.89|4453.79|4453.39|4453.04|4452.64|305
1631555430000|2021-09-13 17:50:30|4453.04|4452.64|4452.29|4451.89|4453.16|4452.76|4452.29|4451.89|886
1631555440000|2021-09-13 17:50:40|4451.79|4451.39|4451.79|4451.39|4452.04|4451.64|4451.79|4451.39|830
1631555450000|2021-09-13 17:50:50|4452.04|4451.64|4452.13|4451.73|4452.13|4451.73|4451.88|4451.48|438
1631555460000|2021-09-13 17:51:00|4452.38|4451.98|4452.63|4452.23|4452.88|4452.48|4452.13|4451.73|726
1631555470000|2021-09-13 17:51:10|4452.88|4452.48|4453.13|4452.73|4453.13|4452.73|4452.38|4451.98|429
1631555480000|2021-09-13 17:51:20|4453.38|4452.98|4453.38|4452.98|4453.88|4453.48|4452.88|4452.48|463
1631555490000|2021-09-13 17:51:30|4453.88|4453.48|4454.38|4453.98|4454.88|4454.48|4453.63|4453.23|620
1631555500000|2021-09-13 17:51:40|4454.63|4454.23|4454.38|4453.98|4454.88|4454.48|4454.38|4453.98|394
1631555510000|2021-09-13 17:51:50|4454.13|4453.73|4454.13|4453.73|4454.38|4453.98|4453.88|4453.48|245
1631555520000|2021-09-13 17:52:00|4454.38|4453.98|4453.88|4453.48|4454.38|4453.98|4453.88|4453.48|279
1631555530000|2021-09-13 17:52:10|4454.13|4453.73|4454.63|4454.23|4454.88|4454.48|4453.88|4453.48|444
1631555540000|2021-09-13 17:52:20|4454.5|4454.1|4454.88|4454.48|4454.88|4454.48|4454.5|4454.1|374
1631555550000|2021-09-13 17:52:30|4454.63|4454.23|4454.38|4453.98|4454.63|4454.23|4454.38|4453.98|223
1631555560000|2021-09-13 17:52:40|4454.63|4454.23|4454.5|4454.1|4454.63|4454.23|4454.13|4453.73|209
1631555570000|2021-09-13 17:52:50|4454.63|4454.23|4455.13|4454.73|4455.13|4454.73|4454.38|4453.98|389
1631555580000|2021-09-13 17:53:00|4455.38|4454.98|4455.13|4454.73|4455.38|4454.98|4454.88|4454.48|454
1631555590000|2021-09-13 17:53:10|4455.38|4454.98|4454.13|4453.73|4455.38|4454.98|4454.13|4453.73|346
1631555600000|2021-09-13 17:53:20|4454.25|4453.85|4454.38|4453.98|4454.38|4453.98|4454.13|4453.73|251
1631555610000|2021-09-13 17:53:30|4454.63|4454.23|4454.38|4453.98|4454.63|4454.23|4454.38|4453.98|344
1631555620000|2021-09-13 17:53:40|4454.13|4453.73|4454.38|4453.98|4454.38|4453.98|4454.13|4453.73|170
1631555630000|2021-09-13 17:53:50|4454.13|4453.73|4453.88|4453.48|4454.13|4453.73|4453.88|4453.48|508
1631555640000|2021-09-13 17:54:00|4453.63|4453.23|4453.63|4453.23|4453.88|4453.48|4453.63|4453.23|337
1631555650000|2021-09-13 17:54:10|4453.38|4452.98|4453.13|4452.73|4453.38|4452.98|4452.88|4452.48|409
1631555660000|2021-09-13 17:54:20|4453.38|4452.98|4452.88|4452.48|4453.63|4453.23|4452.88|4452.48|320
1631555670000|2021-09-13 17:54:30|4453.13|4452.73|4452.88|4452.48|4453.13|4452.73|4452.88|4452.48|514
1631555680000|2021-09-13 17:54:40|4452.63|4452.23|4452.63|4452.23|4452.88|4452.48|4452.63|4452.23|351
1631555690000|2021-09-13 17:54:50|4452.88|4452.48|4452.63|4452.23|4453.13|4452.73|4452.63|4452.23|331
1631555700000|2021-09-13 17:55:00|4452.88|4452.48|4453.25|4452.85|4453.38|4452.98|4452.63|4452.23|611
1631555710000|2021-09-13 17:55:10|4453.13|4452.73|4452.88|4452.48|4453.13|4452.73|4452.88|4452.48|107
1631555720000|2021-09-13 17:55:20|4452.63|4452.23|4453.13|4452.73|4453.13|4452.73|4452.63|4452.23|5196
1631555730000|2021-09-13 17:55:30|4452.88|4452.48|4452.63|4452.23|4452.88|4452.48|4452.63|4452.23|477
1631555740000|2021-09-13 17:55:40|4452.38|4451.98|4451.88|4451.48|4452.38|4451.98|4451.88|4451.48|623
1631555750000|2021-09-13 17:55:50|4452.13|4451.73|4452.13|4451.73|4452.13|4451.73|4451.88|4451.48|211
1631555760000|2021-09-13 17:56:00|4451.88|4451.48|4451.88|4451.48|4451.88|4451.48|4451.63|4451.23|2861
1631555770000|2021-09-13 17:56:10|4452.13|4451.73|4452.13|4451.73|4452.13|4451.73|4451.88|4451.48|249
1631555780000|2021-09-13 17:56:20|4452.38|4451.98|4451.88|4451.48|4452.38|4451.98|4451.88|4451.48|268
1631555790000|2021-09-13 17:56:30|4452.38|4451.98|4452.13|4451.73|4452.38|4451.98|4451.88|4451.48|387
1631555800000|2021-09-13 17:56:40|4452.38|4451.98|4452.38|4451.98|4452.63|4452.23|4452.13|4451.73|219
1631555810000|2021-09-13 17:56:50|4452.13|4451.73|4452.13|4451.73|4452.38|4451.98|4452.13|4451.73|274
1631555820000|2021-09-13 17:57:00|4452.38|4451.98|4452.63|4452.23|4452.63|4452.23|4452.13|4451.73|543
1631555830000|2021-09-13 17:57:10|4452.38|4451.98|4452.63|4452.23|4452.63|4452.23|4452.38|4451.98|231
1631555840000|2021-09-13 17:57:20|4452.5|4452.1|4453.38|4452.98|4453.38|4452.98|4452.38|4451.98|622
1631555850000|2021-09-13 17:57:30|4453.13|4452.73|4453.13|4452.73|4453.13|4452.73|4453.13|4452.73|943
1631555860000|2021-09-13 17:57:40|4453.38|4452.98|4453.38|4452.98|4453.38|4452.98|4452.63|4452.23|1881
1631555870000|2021-09-13 17:57:50|4453.13|4452.73|4452.88|4452.48|4453.38|4452.98|4452.88|4452.48|259
1631555880000|2021-09-13 17:58:00|4453.38|4452.98|4453.38|4452.98|4453.63|4453.23|4453.13|4452.73|264
1631555890000|2021-09-13 17:58:10|4453.63|4453.23|4453.88|4453.48|4453.88|4453.48|4453.38|4452.98|400
1631555900000|2021-09-13 17:58:20|4453.63|4453.23|4453.38|4452.98|4453.63|4453.23|4453.13|4452.73|348
1631555910000|2021-09-13 17:58:30|4453.63|4453.23|4453.38|4452.98|4453.63|4453.23|4453.13|4452.73|410
1631555920000|2021-09-13 17:58:40|4453.63|4453.23|4453.88|4453.48|4454.38|4453.98|4453.38|4452.98|431
1631555930000|2021-09-13 17:58:50|4453.63|4453.23|4453.38|4452.98|4453.63|4453.23|4453.38|4452.98|416
1631555940000|2021-09-13 17:59:00|4453.13|4452.73|4453.13|4452.73|4453.38|4452.98|4452.88|4452.48|380
1631555950000|2021-09-13 17:59:10|4453|4452.6|4452.88|4452.48|4453.13|4452.73|4452.88|4452.48|199
1631555960000|2021-09-13 17:59:20|4453.13|4452.73|4453.63|4453.23|4453.63|4453.23|4453.13|4452.73|143
1631555970000|2021-09-13 17:59:30|4453.38|4452.98|4453.38|4452.98|4453.63|4453.23|4453.38|4452.98|286
1631555980000|2021-09-13 17:59:40|4453.63|4453.23|4453.63|4453.23|4453.63|4453.23|4453.38|4452.98|101
1631555990000|2021-09-13 17:59:50|4453.88|4453.48|4453.63|4453.23|4453.88|4453.48|4453.5|4453.1|326
1631556000000|2021-09-13 18:00:00|4453.88|4453.48|4453.63|4453.23|4454.38|4453.98|4453.63|4453.23|615
1631556010000|2021-09-13 18:00:10|4453.38|4452.98|4453.88|4453.48|4453.88|4453.48|4453.38|4452.98|357
1631556020000|2021-09-13 18:00:20|4453.63|4453.23|4453.88|4453.48|4454.38|4453.98|4453.63|4453.23|570
1631556030000|2021-09-13 18:00:30|4454|4453.6|4455.88|4455.48|4456.13|4455.73|4453.88|4453.48|648
1631556040000|2021-09-13 18:00:40|4455.63|4455.23|4454.88|4454.48|4455.75|4455.35|4454.63|4454.23|475
1631556050000|2021-09-13 18:00:50|4454.63|4454.23|4454.63|4454.23|4454.88|4454.48|4454.63|4454.23|304
1631556060000|2021-09-13 18:01:00|4454.38|4453.98|4454.13|4453.73|4454.63|4454.23|4453.63|4453.23|618
1631556070000|2021-09-13 18:01:10|4454.38|4453.98|4454.13|4453.73|4454.38|4453.98|4453.88|4453.48|115
1631556080000|2021-09-13 18:01:20|4453.88|4453.48|4454.63|4454.23|4454.88|4454.48|4453.88|4453.48|549
1631556090000|2021-09-13 18:01:30|4454.88|4454.48|4455.13|4454.73|4455.13|4454.73|4454.63|4454.23|299
1631556100000|2021-09-13 18:01:40|4454.88|4454.48|4455.63|4455.23|4455.88|4455.48|4454.88|4454.48|352
1631556110000|2021-09-13 18:01:50|4455.88|4455.48|4455.88|4455.48|4456.13|4455.73|4455.63|4455.23|293
1631556120000|2021-09-13 18:02:00|4455.63|4455.23|4455.38|4454.98|4455.88|4455.48|4455.13|4454.73|459
1631556130000|2021-09-13 18:02:10|4455.5|4455.1|4456.13|4455.73|4456.13|4455.73|4455.5|4455.1|317
1631556140000|2021-09-13 18:02:20|4456.38|4455.98|4455.38|4454.98|4456.38|4455.98|4455.38|4454.98|530
1631556150000|2021-09-13 18:02:30|4455.63|4455.23|4456.38|4455.98|4456.38|4455.98|4455.38|4454.98|233
1631556160000|2021-09-13 18:02:40|4456.63|4456.23|4457.13|4456.73|4457.13|4456.73|4456.5|4456.1|967
1631556170000|2021-09-13 18:02:50|4457.38|4456.98|4457.38|4456.98|4457.63|4457.23|4456.88|4456.48|550
1631556180000|2021-09-13 18:03:00|4457.13|4456.73|4456.38|4455.98|4457.38|4456.98|4456.13|4455.73|1484
1631556190000|2021-09-13 18:03:10|4456.13|4455.73|4456.13|4455.73|4456.25|4455.85|4455.88|4455.48|335
1631556200000|2021-09-13 18:03:20|4455.88|4455.48|4455.63|4455.23|4456.13|4455.73|4455.38|4454.98|460
1631556210000|2021-09-13 18:03:30|4455.38|4454.98|4455.63|4455.23|4455.63|4455.23|4455.13|4454.73|324
1631556220000|2021-09-13 18:03:40|4455.38|4454.98|4455.88|4455.48|4456.13|4455.73|4455.38|4454.98|564
1631556230000|2021-09-13 18:03:50|4456.13|4455.73|4456.13|4455.73|4456.38|4455.98|4455.88|4455.48|208
1631556240000|2021-09-13 18:04:00|4455.88|4455.48|4455.63|4455.23|4456.13|4455.73|4455.38|4454.98|372
1631556250000|2021-09-13 18:04:10|4455.88|4455.48|4455.38|4454.98|4455.88|4455.48|4455.38|4454.98|234
1631556260000|2021-09-13 18:04:20|4455.63|4455.23|4455.38|4454.98|4455.63|4455.23|4455.38|4454.98|169
1631556270000|2021-09-13 18:04:30|4455.63|4455.23|4455.38|4454.98|4455.63|4455.23|4455.13|4454.73|198
1631556280000|2021-09-13 18:04:40|4455.63|4455.23|4455.38|4454.98|4455.63|4455.23|4455.38|4454.98|220
1631556290000|2021-09-13 18:04:50|4455.63|4455.23|4455.88|4455.48|4456.13|4455.73|4455.38|4454.98|430
1631556300000|2021-09-13 18:05:00|4455.63|4455.23|4455.88|4455.48|4456.13|4455.73|4455.63|4455.23|406
1631556310000|2021-09-13 18:05:10|4456.25|4455.85|4456.63|4456.23|4456.63|4456.23|4456.13|4455.73|284
1631556320000|2021-09-13 18:05:20|4456.38|4455.98|4455.88|4455.48|4456.38|4455.98|4455.63|4455.23|461
1631556330000|2021-09-13 18:05:30|4455.63|4455.23|4455.63|4455.23|4455.63|4455.23|4455.63|4455.23|167
1631556340000|2021-09-13 18:05:40|4455.38|4454.98|4455.13|4454.73|4455.63|4455.23|4455.13|4454.73|347
1631556350000|2021-09-13 18:05:50|4454.88|4454.48|4454.88|4454.48|4455.13|4454.73|4454.88|4454.48|318
1631556360000|2021-09-13 18:06:00|4455.13|4454.73|4455.63|4455.23|4455.88|4455.48|4454.88|4454.48|358
1631556370000|2021-09-13 18:06:10|4455.38|4454.98|4455.38|4454.98|4455.63|4455.23|4455.38|4454.98|224
1631556380000|2021-09-13 18:06:20|4455.5|4455.1|4455.13|4454.73|4455.5|4455.1|4455.13|4454.73|177
1631556390000|2021-09-13 18:06:30|4455.38|4454.98|4455.63|4455.23|4455.88|4455.48|4455.13|4454.73|196
1631556400000|2021-09-13 18:06:40|4455.38|4454.98|4455.38|4454.98|4455.38|4454.98|4455.38|4454.98|126
1631556410000|2021-09-13 18:06:50|4455.13|4454.73|4455.88|4455.48|4455.88|4455.48|4455.13|4454.73|175
1631556420000|2021-09-13 18:07:00|4456.13|4455.73|4455.88|4455.48|4456.13|4455.73|4455.38|4454.98|205
1631556430000|2021-09-13 18:07:10|4455.63|4455.23|4456.13|4455.73|4456.38|4455.98|4455.63|4455.23|301
1631556440000|2021-09-13 18:07:20|4455.88|4455.48|4455.38|4454.98|4456.13|4455.73|4455.13|4454.73|245
1631556450000|2021-09-13 18:07:30|4455.13|4454.73|4455.63|4455.23|4455.63|4455.23|4455.13|4454.73|303
1631556460000|2021-09-13 18:07:40|4455.38|4454.98|4455.25|4454.85|4455.63|4455.23|4455.25|4454.85|197
1631556470000|2021-09-13 18:07:50|4455.38|4454.98|4455.38|4454.98|4455.63|4455.23|4455.38|4454.98|181
1631556480000|2021-09-13 18:08:00|4455.63|4455.23|4455.38|4454.98|4455.63|4455.23|4455.38|4454.98|258
1631556490000|2021-09-13 18:08:10|4455.13|4454.73|4455.63|4455.23|4455.63|4455.23|4455.13|4454.73|102
1631556500000|2021-09-13 18:08:20|4455.38|4454.98|4455.63|4455.23|4455.63|4455.23|4455.38|4454.98|287
1631556510000|2021-09-13 18:08:30|4455.38|4454.98|4455.63|4455.23|4455.63|4455.23|4455.38|4454.98|104
1631556520000|2021-09-13 18:08:40|4455.88|4455.48|4455.88|4455.48|4455.88|4455.48|4455.88|4455.48|536
1631556530000|2021-09-13 18:08:50|4455.63|4455.23|4455.88|4455.48|4455.88|4455.48|4455.63|4455.23|221
1631556540000|2021-09-13 18:09:00|4455.63|4455.23|4455.88|4455.48|4455.88|4455.48|4455.63|4455.23|204
1631556550000|2021-09-13 18:09:10|4456.13|4455.73|4456.13|4455.73|4456.13|4455.73|4455.88|4455.48|192
1631556560000|2021-09-13 18:09:20|4455.88|4455.48|4455.38|4454.98|4455.88|4455.48|4455.38|4454.98|243
1631556570000|2021-09-13 18:09:30|||||||||169
1631556580000|2021-09-13 18:09:40|4455.13|4454.73|4455.13|4454.73|4455.13|4454.73|4454.88|4454.48|323
1631556590000|2021-09-13 18:09:50|4455.38|4454.98|4454.63|4454.23|4455.38|4454.98|4454.63|4454.23|410
1631556600000|2021-09-13 18:10:00|4454.38|4453.98|4453.88|4453.48|4454.38|4453.98|4453.88|4453.48|578
1631556610000|2021-09-13 18:10:10|4453.63|4453.23|4452.88|4452.48|4454.13|4453.73|4452.63|4452.23|559
1631556620000|2021-09-13 18:10:20|4453.13|4452.73|4452.63|4452.23|4453.13|4452.73|4452.63|4452.23|295
1631556630000|2021-09-13 18:10:30|4452.88|4452.48|4453.13|4452.73|4453.63|4453.23|4452.88|4452.48|466
1631556640000|2021-09-13 18:10:40|4452.88|4452.48|4453.38|4452.98|4453.38|4452.98|4452.63|4452.23|246
1631556650000|2021-09-13 18:10:50|4452.88|4452.48|4452.38|4451.98|4453.13|4452.73|4452.38|4451.98|375
1631556660000|2021-09-13 18:11:00|4452.63|4452.23|4451.63|4451.23|4452.63|4452.23|4451.5|4451.1|623
1631556670000|2021-09-13 18:11:10|4451.88|4451.48|4451.88|4451.48|4452.13|4451.73|4451.75|4451.35|412
1631556680000|2021-09-13 18:11:20|4451.63|4451.23|4450.88|4450.48|4451.63|4451.23|4450.63|4450.23|1241
1631556690000|2021-09-13 18:11:30|4451.13|4450.73|4450.88|4450.48|4451.13|4450.73|4450.63|4450.23|611
1631556700000|2021-09-13 18:11:40|4450.63|4450.23|4450.13|4449.73|4450.63|4450.23|4450.13|4449.73|597
1631556710000|2021-09-13 18:11:50|4450.38|4449.98|4450.88|4450.48|4450.88|4450.48|4450.38|4449.98|687
1631556720000|2021-09-13 18:12:00|4451.13|4450.73|4451.63|4451.23|4451.63|4451.23|4450.88|4450.48|881
1631556730000|2021-09-13 18:12:10|4451.88|4451.48|4451.63|4451.23|4452.13|4451.73|4451.63|4451.23|466
1631556740000|2021-09-13 18:12:20|4451.88|4451.48|4450.38|4449.98|4451.88|4451.48|4450.38|4449.98|622
1631556750000|2021-09-13 18:12:30|4450.13|4449.73|4449.63|4449.23|4450.13|4449.73|4449.38|4448.98|1791
1631556760000|2021-09-13 18:12:40|4449.88|4449.48|4450.38|4449.98|4450.38|4449.98|4449.63|4449.23|301
1631556770000|2021-09-13 18:12:50|4450.13|4449.73|4450.88|4450.48|4450.88|4450.48|4450.13|4449.73|429
1631556780000|2021-09-13 18:13:00|4451|4450.6|4450.88|4450.48|4451.63|4451.23|4450.63|4450.23|652
1631556790000|2021-09-13 18:13:10|4451.13|4450.73|4450.63|4450.23|4451.13|4450.73|4450.38|4449.98|489
1631556800000|2021-09-13 18:13:20|4450.38|4449.98|4449.63|4449.23|4450.63|4450.23|4449.63|4449.23|581
1631556810000|2021-09-13 18:13:30|4449.88|4449.48|4449.38|4448.98|4449.88|4449.48|4449.38|4448.98|523
1631556820000|2021-09-13 18:13:40|4449.63|4449.23|4450.13|4449.73|4450.63|4450.23|4449.38|4448.98|428
1631556830000|2021-09-13 18:13:50|4450.38|4449.98|4450.38|4449.98|4450.63|4450.23|4450.13|4449.73|322
1631556840000|2021-09-13 18:14:00|4450.63|4450.23|4449.88|4449.48|4450.63|4450.23|4449.88|4449.48|415
1631556850000|2021-09-13 18:14:10|4450.13|4449.73|4449.63|4449.23|4450.13|4449.73|4449.63|4449.23|477
1631556860000|2021-09-13 18:14:20|4449.88|4449.48|4449.88|4449.48|4450.38|4449.98|4449.63|4449.23|304
1631556870000|2021-09-13 18:14:30|4449.63|4449.23|4449.88|4449.48|4450.38|4449.98|4449.63|4449.23|612
1631556880000|2021-09-13 18:14:40|4449.63|4449.23|4449.88|4449.48|4450.13|4449.73|4449.63|4449.23|473
1631556890000|2021-09-13 18:14:50|4449.63|4449.23|4449.63|4449.23|4449.88|4449.48|4449.38|4448.98|279
1631556900000|2021-09-13 18:15:00|4449.38|4448.98|4449.63|4449.23|4450.13|4449.73|4449.38|4448.98|382
1631556910000|2021-09-13 18:15:10|4449.88|4449.48|4449.63|4449.23|4450.13|4449.73|4449.63|4449.23|324
1631556920000|2021-09-13 18:15:20|4449.13|4448.73|4449.38|4448.98|4449.63|4449.23|4449.13|4448.73|639
1631556930000|2021-09-13 18:15:30|4449.63|4449.23|4448.63|4448.23|4449.63|4449.23|4448.38|4447.98|783
1631556940000|2021-09-13 18:15:40|4448.75|4448.35|4448.63|4448.23|4449.13|4448.73|4448.63|4448.23|604
1631556950000|2021-09-13 18:15:50|4448.88|4448.48|4448.88|4448.48|4448.88|4448.48|4448.38|4447.98|474
1631556960000|2021-09-13 18:16:00|4449.13|4448.73|4448.88|4448.48|4449.13|4448.73|4448.88|4448.48|704
1631556970000|2021-09-13 18:16:10|4449.13|4448.73|4448.38|4447.98|4449.13|4448.73|4448.13|4447.73|773
1631556980000|2021-09-13 18:16:20|4448.63|4448.23|4448.63|4448.23|4448.63|4448.23|4447.88|4447.48|966
1631556990000|2021-09-13 18:16:30|4448.5|4448.1|4447.63|4447.23|4448.5|4448.1|4447.63|4447.23|560
1631557000000|2021-09-13 18:16:40|4447.88|4447.48|4447.88|4447.48|4447.88|4447.48|4447.63|4447.23|392
1631557010000|2021-09-13 18:16:50|4448.13|4447.73|4448.13|4447.73|4448.13|4447.73|4447.63|4447.23|588
1631557020000|2021-09-13 18:17:00|4448|4447.6|4447.63|4447.23|4448.13|4447.73|4447.38|4446.98|361
1631557030000|2021-09-13 18:17:10|4447.38|4446.98|4448.13|4447.73|4448.13|4447.73|4447.38|4446.98|473
1631557040000|2021-09-13 18:17:20|4448.38|4447.98|4447.88|4447.48|4448.38|4447.98|4447.88|4447.48|248
1631557050000|2021-09-13 18:17:30|4448.13|4447.73|4448.63|4448.23|4448.63|4448.23|4447.88|4447.48|515
1631557060000|2021-09-13 18:17:40|4448.88|4448.48|4448.63|4448.23|4448.88|4448.48|4448.5|4448.1|387
1631557070000|2021-09-13 18:17:50|4448.88|4448.48|4448.88|4448.48|4448.88|4448.48|4448.63|4448.23|897
1631557080000|2021-09-13 18:18:00|4448.63|4448.23|4449.38|4448.98|4449.88|4449.48|4448.63|4448.23|434
1631557090000|2021-09-13 18:18:10|4449.63|4449.23|4450.88|4450.48|4451.38|4450.98|4449.63|4449.23|1144
1631557100000|2021-09-13 18:18:20|4451.13|4450.73|4449.88|4449.48|4451.13|4450.73|4449.88|4449.48|652
1631557110000|2021-09-13 18:18:30|4449.63|4449.23|4449.38|4448.98|4449.63|4449.23|4449.13|4448.73|686
1631557120000|2021-09-13 18:18:40|4449.63|4449.23|4449.88|4449.48|4450.13|4449.73|4449.13|4448.73|262
1631557130000|2021-09-13 18:18:50|4449.63|4449.23|4449.88|4449.48|4450.38|4449.98|4449.38|4448.98|243
1631557140000|2021-09-13 18:19:00|4450|4449.6|4450.38|4449.98|4450.38|4449.98|4449.63|4449.23|329
1631557150000|2021-09-13 18:19:10|4450.63|4450.23|4451.13|4450.73|4451.38|4450.98|4450.38|4449.98|624
1631557160000|2021-09-13 18:19:20|4450.88|4450.48|4450.88|4450.48|4450.88|4450.48|4450.13|4449.73|559
1631557170000|2021-09-13 18:19:30|4450.63|4450.23|4450.88|4450.48|4450.88|4450.48|4450.38|4449.98|190
1631557180000|2021-09-13 18:19:40|4450.63|4450.23|4450.88|4450.48|4450.88|4450.48|4450.38|4449.98|223
1631557190000|2021-09-13 18:19:50|4450.75|4450.35|4451.63|4451.23|4452|4451.6|4450.75|4450.35|535
1631557200000|2021-09-13 18:20:00|4451.38|4450.98|4450.63|4450.23|4451.38|4450.98|4450.38|4449.98|448
1631557210000|2021-09-13 18:20:10|4450.88|4450.48|4450.63|4450.23|4450.88|4450.48|4450.13|4449.73|399
1631557220000|2021-09-13 18:20:20|4450.38|4449.98|4449.13|4448.73|4450.38|4449.98|4449.13|4448.73|282
1631557230000|2021-09-13 18:20:30|4449.38|4448.98|4448.88|4448.48|4449.38|4448.98|4448.88|4448.48|2460
1631557240000|2021-09-13 18:20:40|4449.13|4448.73|4448.88|4448.48|4449.25|4448.85|4448.88|4448.48|248
1631557250000|2021-09-13 18:20:50|4449.13|4448.73|4449.38|4448.98|4449.63|4449.23|4448.63|4448.23|418
1631557260000|2021-09-13 18:21:00|4449.5|4449.1|4450.38|4449.98|4450.5|4450.1|4449.38|4448.98|255
1631557270000|2021-09-13 18:21:10|4450.13|4449.73|4449.63|4449.23|4450.13|4449.73|4449.38|4448.98|334
1631557280000|2021-09-13 18:21:20|4449.38|4448.98|4449.38|4448.98|4449.63|4449.23|4449.13|4448.73|184
1631557290000|2021-09-13 18:21:30|4449.63|4449.23|4449.88|4449.48|4450|4449.6|4449.63|4449.23|215
1631557300000|2021-09-13 18:21:40|4450.13|4449.73|4449.63|4449.23|4450.13|4449.73|4449.63|4449.23|4415
1631557310000|2021-09-13 18:21:50|4449.88|4449.48|4449.88|4449.48|4449.88|4449.48|4449.63|4449.23|208
1631557320000|2021-09-13 18:22:00|4449.63|4449.23|4450.13|4449.73|4450.13|4449.73|4449.5|4449.1|290
1631557330000|2021-09-13 18:22:10|4449.88|4449.48|4450.63|4450.23|4450.63|4450.23|4449.88|4449.48|418
1631557340000|2021-09-13 18:22:20|4450.5|4450.1|4450.88|4450.48|4451.13|4450.73|4450.38|4449.98|283
1631557350000|2021-09-13 18:22:30|4450.63|4450.23|4450.38|4449.98|4450.63|4450.23|4450.13|4449.73|202
1631557360000|2021-09-13 18:22:40|4450.63|4450.23|4450.88|4450.48|4450.88|4450.48|4450.63|4450.23|204
1631557370000|2021-09-13 18:22:50|4450.63|4450.23|4451.88|4451.48|4451.88|4451.48|4450.63|4450.23|744
1631557380000|2021-09-13 18:23:00|4451.63|4451.23|4450.63|4450.23|4451.63|4451.23|4450.63|4450.23|363
1631557390000|2021-09-13 18:23:10|4450.38|4449.98|4450.63|4450.23|4450.63|4450.23|4450.38|4449.98|216
1631557400000|2021-09-13 18:23:20|4451.13|4450.73|4450.63|4450.23|4451.13|4450.73|4450.63|4450.23|383
1631557410000|2021-09-13 18:23:30|4450.88|4450.48|4450.63|4450.23|4450.88|4450.48|4450.38|4449.98|353
1631557420000|2021-09-13 18:23:40|4450.38|4449.98|4450.13|4449.73|4450.88|4450.48|4450.13|4449.73|333
1631557430000|2021-09-13 18:23:50|4449.88|4449.48|4449.38|4448.98|4450.13|4449.73|4449.13|4448.73|1464
1631557440000|2021-09-13 18:24:00|4449.13|4448.73|4449.38|4448.98|4449.38|4448.98|4448.88|4448.48|505
1631557450000|2021-09-13 18:24:10|4449.63|4449.23|4449.13|4448.73|4449.63|4449.23|4449.13|4448.73|1094
1631557460000|2021-09-13 18:24:20|4449.38|4448.98|4449.38|4448.98|4449.38|4448.98|4449.13|4448.73|409
1631557470000|2021-09-13 18:24:30|4449.13|4448.73|4449.38|4448.98|4449.38|4448.98|4449.13|4448.73|225
1631557480000|2021-09-13 18:24:40|4449.63|4449.23|4449.38|4448.98|4449.88|4449.48|4449.38|4448.98|317
1631557490000|2021-09-13 18:24:50|4449.63|4449.23|4449.38|4448.98|4449.63|4449.23|4449.13|4448.73|221
1631557500000|2021-09-13 18:25:00|4449.25|4448.85|4449.38|4448.98|4449.63|4449.23|4449.13|4448.73|167
1631557510000|2021-09-13 18:25:10|4449.25|4448.85|4448.88|4448.48|4449.38|4448.98|4448.88|4448.48|190
1631557520000|2021-09-13 18:25:20|4449.13|4448.73|4449.13|4448.73|4449.38|4448.98|4448.88|4448.48|495
1631557530000|2021-09-13 18:25:30|4449.38|4448.98|4449.38|4448.98|4449.63|4449.23|4449.13|4448.73|436
1631557540000|2021-09-13 18:25:40|4448.88|4448.48|4448.88|4448.48|4449.13|4448.73|4448.88|4448.48|293
1631557550000|2021-09-13 18:25:50|4449.13|4448.73|4449.38|4448.98|4449.38|4448.98|4449.13|4448.73|244
1631557560000|2021-09-13 18:26:00|4449.13|4448.73|4448.88|4448.48|4449.38|4448.98|4448.63|4448.23|279
1631557570000|2021-09-13 18:26:10|4449.13|4448.73|4448.88|4448.48|4449.13|4448.73|4448.63|4448.23|182
1631557580000|2021-09-13 18:26:20|4448.63|4448.23|4448.13|4447.73|4448.88|4448.48|4447.88|4447.48|474
1631557590000|2021-09-13 18:26:30|4447.88|4447.48|4448.63|4448.23|4448.63|4448.23|4447.88|4447.48|466
1631557600000|2021-09-13 18:26:40|4448.88|4448.48|4449.13|4448.73|4449.38|4448.98|4448.63|4448.23|731
1631557610000|2021-09-13 18:26:50|4449.38|4448.98|4450.63|4450.23|4450.63|4450.23|4449.13|4448.73|670
1631557620000|2021-09-13 18:27:00|4450.38|4449.98|4450.63|4450.23|4450.63|4450.23|4450.38|4449.98|2440
1631557630000|2021-09-13 18:27:10|4450.88|4450.48|4450.38|4449.98|4450.88|4450.48|4450.38|4449.98|280
1631557640000|2021-09-13 18:27:20|4450.63|4450.23|4451.13|4450.73|4451.38|4450.98|4450.63|4450.23|444
1631557650000|2021-09-13 18:27:30|4450.88|4450.48|4450.38|4449.98|4450.88|4450.48|4450.38|4449.98|453
1631557660000|2021-09-13 18:27:40|4450.13|4449.73|4449.13|4448.73|4450.38|4449.98|4449.13|4448.73|384
1631557670000|2021-09-13 18:27:50|4448.88|4448.48|4448.63|4448.23|4449.13|4448.73|4448.63|4448.23|303
1631557680000|2021-09-13 18:28:00|4448.88|4448.48|4448.13|4447.73|4448.88|4448.48|4447.88|4447.48|1261
1631557690000|2021-09-13 18:28:10|4448.25|4447.85|4448.38|4447.98|4448.63|4448.23|4448.13|4447.73|492
1631557700000|2021-09-13 18:28:20|4448.13|4447.73|4448.88|4448.48|4449.13|4448.73|4448.13|4447.73|395
1631557710000|2021-09-13 18:28:30|4448.63|4448.23|4449.63|4449.23|4449.88|4449.48|4448.63|4448.23|332
1631557720000|2021-09-13 18:28:40|4449.38|4448.98|4449.38|4448.98|4449.63|4449.23|4449.38|4448.98|270
1631557730000|2021-09-13 18:28:50|4449.63|4449.23|4449.38|4448.98|4449.63|4449.23|4449.38|4448.98|228
1631557740000|2021-09-13 18:29:00|4449.13|4448.73|4448.63|4448.23|4449.38|4448.98|4448.63|4448.23|411
1631557750000|2021-09-13 18:29:10|4448.88|4448.48|4448.13|4447.73|4448.88|4448.48|4448.13|4447.73|280
1631557760000|2021-09-13 18:29:20|4448.38|4447.98|4448.63|4448.23|4448.88|4448.48|4448.38|4447.98|766
1631557770000|2021-09-13 18:29:30|4448.38|4447.98|4448.38|4447.98|4448.63|4448.23|4448.38|4447.98|2184
1631557780000|2021-09-13 18:29:40|4448.13|4447.73|4449.13|4448.73|4449.38|4448.98|4448.13|4447.73|548
1631557790000|2021-09-13 18:29:50|4448.88|4448.48|4449.13|4448.73|4449.13|4448.73|4448.63|4448.23|235
1631557800000|2021-09-13 18:30:00|4449.38|4448.98|4449.13|4448.73|4449.63|4449.23|4448.88|4448.48|562
1631557810000|2021-09-13 18:30:10|4448.88|4448.48|4448.88|4448.48|4448.88|4448.48|4448.88|4448.48|301
1631557820000|2021-09-13 18:30:20|4448.63|4448.23|4448.13|4447.73|4448.63|4448.23|4448.13|4447.73|704
1631557830000|2021-09-13 18:30:30|||||||||147
1631557840000|2021-09-13 18:30:40|||||||||249
1631557850000|2021-09-13 18:30:50|4447.88|4447.48|4448.13|4447.73|4448.13|4447.73|4447.88|4447.48|547
1631557860000|2021-09-13 18:31:00|4448.38|4447.98|4447.88|4447.48|4448.38|4447.98|4447.88|4447.48|258
1631557870000|2021-09-13 18:31:10|4448.13|4447.73|4448.38|4447.98|4448.38|4447.98|4448.13|4447.73|356
1631557880000|2021-09-13 18:31:20|4448.13|4447.73|4448.13|4447.73|4448.38|4447.98|4448.13|4447.73|300
1631557890000|2021-09-13 18:31:30|4448.38|4447.98|4447.88|4447.48|4448.38|4447.98|4447.88|4447.48|517
1631557900000|2021-09-13 18:31:40|||||||||103
1631557910000|2021-09-13 18:31:50|4447.63|4447.23|4447.88|4447.48|4447.88|4447.48|4447.63|4447.23|436
1631557920000|2021-09-13 18:32:00|4448.13|4447.73|4447.88|4447.48|4448.13|4447.73|4447.63|4447.23|289
1631557930000|2021-09-13 18:32:10|4448.13|4447.73|4447.63|4447.23|4448.13|4447.73|4447.63|4447.23|346
1631557940000|2021-09-13 18:32:20|4447.88|4447.48|4448.13|4447.73|4448.38|4447.98|4447.88|4447.48|245
1631557950000|2021-09-13 18:32:30|4447.88|4447.48|4448.63|4448.23|4448.63|4448.23|4447.88|4447.48|273
1631557960000|2021-09-13 18:32:40|4448.88|4448.48|4448.38|4447.98|4448.88|4448.48|4448.13|4447.73|344
1631557970000|2021-09-13 18:32:50|4448.13|4447.73|4448.38|4447.98|4448.38|4447.98|4448.13|4447.73|277
1631557980000|2021-09-13 18:33:00|4448.13|4447.73|4447.38|4446.98|4448.25|4447.85|4447.38|4446.98|466
1631557990000|2021-09-13 18:33:10|4447.63|4447.23|4447.38|4446.98|4447.63|4447.23|4447.13|4446.73|435
1631558000000|2021-09-13 18:33:20|4447.63|4447.23|4447.63|4447.23|4447.63|4447.23|4447.63|4447.23|291
1631558010000|2021-09-13 18:33:30|4447.38|4446.98|4448.63|4448.23|4448.63|4448.23|4447.38|4446.98|401
1631558020000|2021-09-13 18:33:40|4448.88|4448.48|4449.88|4449.48|4450.13|4449.73|4448.88|4448.48|877
1631558030000|2021-09-13 18:33:50|4450.38|4449.98|4450.13|4449.73|4450.38|4449.98|4449.88|4449.48|565
1631558040000|2021-09-13 18:34:00|4449.88|4449.48|4448.88|4448.48|4449.88|4449.48|4448.63|4448.23|399
1631558050000|2021-09-13 18:34:10|4448.63|4448.23|4448.88|4448.48|4448.88|4448.48|4448.63|4448.23|152
1631558060000|2021-09-13 18:34:20|4448.63|4448.23|4448.13|4447.73|4448.63|4448.23|4448.13|4447.73|395
1631558070000|2021-09-13 18:34:30|4447.88|4447.48|4448.88|4448.48|4448.88|4448.48|4447.88|4447.48|225
1631558080000|2021-09-13 18:34:40|4448.63|4448.23|4448.13|4447.73|4448.63|4448.23|4448.13|4447.73|366
1631558090000|2021-09-13 18:34:50|4448.38|4447.98|4448.13|4447.73|4448.38|4447.98|4447.88|4447.48|143
1631558100000|2021-09-13 18:35:00|4447.88|4447.48|4447.88|4447.48|4448.13|4447.73|4447.88|4447.48|516
1631558110000|2021-09-13 18:35:10|4448.13|4447.73|4447.88|4447.48|4448.38|4447.98|4447.88|4447.48|200
1631558120000|2021-09-13 18:35:20|4447.63|4447.23|4447.63|4447.23|4447.63|4447.23|4447.38|4446.98|491
1631558130000|2021-09-13 18:35:30|4447.38|4446.98|4447.63|4447.23|4447.63|4447.23|4447.38|4446.98|80
1631558140000|2021-09-13 18:35:40|4447.75|4447.35|4447.63|4447.23|4447.75|4447.35|4447.38|4446.98|350
1631558150000|2021-09-13 18:35:50|4447.38|4446.98|4447.5|4447.1|4447.63|4447.23|4447.38|4446.98|218
1631558160000|2021-09-13 18:36:00|4447.88|4447.48|4447.63|4447.23|4447.88|4447.48|4447.38|4446.98|348
1631558170000|2021-09-13 18:36:10|4447.88|4447.48|4448.13|4447.73|4448.13|4447.73|4447.63|4447.23|302
1631558180000|2021-09-13 18:36:20|4448.38|4447.98|4447.88|4447.48|4448.38|4447.98|4447.88|4447.48|272
1631558190000|2021-09-13 18:36:30|||||||||203
1631558200000|2021-09-13 18:36:40|4447.63|4447.23|4447.38|4446.98|4447.63|4447.23|4447.13|4446.73|766
1631558210000|2021-09-13 18:36:50|4447.13|4446.73|4447.13|4446.73|4447.38|4446.98|4447.13|4446.73|521
1631558220000|2021-09-13 18:37:00|4447.38|4446.98|4447.38|4446.98|4447.38|4446.98|4447.13|4446.73|235
1631558230000|2021-09-13 18:37:10|4447.13|4446.73|4447.38|4446.98|4447.38|4446.98|4447.13|4446.73|2359
1631558240000|2021-09-13 18:37:20|4447.25|4446.85|4446.88|4446.48|4447.38|4446.98|4446.38|4445.98|918
1631558250000|2021-09-13 18:37:30|4446.63|4446.23|4446.63|4446.23|4446.63|4446.23|4446.38|4445.98|1474
1631558260000|2021-09-13 18:37:40|4446.38|4445.98|4446.63|4446.23|4446.63|4446.23|4446.38|4445.98|723
1631558270000|2021-09-13 18:37:50|4446.38|4445.98|4446.38|4445.98|4446.63|4446.23|4446.38|4445.98|236
1631558280000|2021-09-13 18:38:00|4446.63|4446.23|4446.38|4445.98|4446.63|4446.23|4446.38|4445.98|204
1631558290000|2021-09-13 18:38:10|4446.13|4445.73|4446.13|4445.73|4446.13|4445.73|4445.88|4445.48|729
1631558300000|2021-09-13 18:38:20|||||||||454
1631558310000|2021-09-13 18:38:30|4446.38|4445.98|4447.13|4446.73|4447.13|4446.73|4446.38|4445.98|550
1631558320000|2021-09-13 18:38:40|4446.88|4446.48|4446.13|4445.73|4446.88|4446.48|4446.13|4445.73|361
1631558330000|2021-09-13 18:38:50|4446.38|4445.98|4446.63|4446.23|4446.63|4446.23|4446.38|4445.98|292
1631558340000|2021-09-13 18:39:00|4446.38|4445.98|4446.38|4445.98|4446.5|4446.1|4445.88|4445.48|352
1631558350000|2021-09-13 18:39:10|4446.63|4446.23|4446.63|4446.23|4446.88|4446.48|4446.38|4445.98|319
1631558360000|2021-09-13 18:39:20|4446.88|4446.48|4446.88|4446.48|4446.88|4446.48|4446.88|4446.48|293
1631558370000|2021-09-13 18:39:30|4447|4446.6|4446.88|4446.48|4447.13|4446.73|4446.63|4446.23|3243
1631558380000|2021-09-13 18:39:40|4446.75|4446.35|4446.63|4446.23|4446.88|4446.48|4446.63|4446.23|183
1631558390000|2021-09-13 18:39:50|4446.5|4446.1|4446.63|4446.23|4446.63|4446.23|4446.38|4445.98|155
1631558400000|2021-09-13 18:40:00|4446.38|4445.98|4446.63|4446.23|4446.63|4446.23|4446.38|4445.98|431
1631558410000|2021-09-13 18:40:10|4446.88|4446.48|4446.63|4446.23|4446.88|4446.48|4446.63|4446.23|174
1631558420000|2021-09-13 18:40:20|4446.88|4446.48|4447.13|4446.73|4447.38|4446.98|4446.88|4446.48|395
1631558430000|2021-09-13 18:40:30|4447.38|4446.98|4447.38|4446.98|4447.63|4447.23|4447.38|4446.98|346
1631558440000|2021-09-13 18:40:40|4447.63|4447.23|4447.63|4447.23|4447.88|4447.48|4447.38|4446.98|369
1631558450000|2021-09-13 18:40:50|4447.88|4447.48|4448.38|4447.98|4448.38|4447.98|4447.63|4447.23|562
1631558460000|2021-09-13 18:41:00|4448.63|4448.23|4448.63|4448.23|4449.13|4448.73|4448.38|4447.98|806
1631558470000|2021-09-13 18:41:10|4448.88|4448.48|4449.13|4448.73|4449.13|4448.73|4448.63|4448.23|377
1631558480000|2021-09-13 18:41:20|4449.38|4448.98|4449.63|4449.23|4449.63|4449.23|4448.63|4448.23|379
1631558490000|2021-09-13 18:41:30|4449.38|4448.98|4449.63|4449.23|4449.63|4449.23|4449.13|4448.73|422
1631558500000|2021-09-13 18:41:40|4449.38|4448.98|4449.13|4448.73|4449.38|4448.98|4449.13|4448.73|257
1631558510000|2021-09-13 18:41:50|4449.38|4448.98|4448.88|4448.48|4449.38|4448.98|4448.88|4448.48|292
1631558520000|2021-09-13 18:42:00|4448.63|4448.23|4448.38|4447.98|4448.63|4448.23|4448.38|4447.98|326
1631558530000|2021-09-13 18:42:10|4448.13|4447.73|4448.63|4448.23|4448.63|4448.23|4448.13|4447.73|284
1631558540000|2021-09-13 18:42:20|4448.88|4448.48|4449.13|4448.73|4449.38|4448.98|4448.88|4448.48|557
1631558550000|2021-09-13 18:42:30|4449.38|4448.98|4449.38|4448.98|4449.38|4448.98|4449.38|4448.98|233
1631558560000|2021-09-13 18:42:40|4449.13|4448.73|4448.88|4448.48|4449.63|4449.23|4448.63|4448.23|538
1631558570000|2021-09-13 18:42:50|4449|4448.6|4450.38|4449.98|4450.38|4449.98|4448.63|4448.23|615
1631558580000|2021-09-13 18:43:00|4450.13|4449.73|4449.88|4449.48|4450.38|4449.98|4449.63|4449.23|660
1631558590000|2021-09-13 18:43:10|4450.13|4449.73|4450.13|4449.73|4450.13|4449.73|4449.63|4449.23|247
1631558600000|2021-09-13 18:43:20|4450.38|4449.98|4450.63|4450.23|4450.88|4450.48|4450.38|4449.98|576
1631558610000|2021-09-13 18:43:30|4450.88|4450.48|4450.38|4449.98|4450.88|4450.48|4450.38|4449.98|301
1631558620000|2021-09-13 18:43:40|4450.13|4449.73|4450.63|4450.23|4450.88|4450.48|4450.13|4449.73|380
1631558630000|2021-09-13 18:43:50|4450.38|4449.98|4450.88|4450.48|4450.88|4450.48|4450.13|4449.73|450
1631558640000|2021-09-13 18:44:00|4450.63|4450.23|4451.38|4450.98|4451.38|4450.98|4450.38|4449.98|405
1631558650000|2021-09-13 18:44:10|4451.13|4450.73|4451.13|4450.73|4451.38|4450.98|4450.88|4450.48|437
1631558660000|2021-09-13 18:44:20|4451.38|4450.98|4451.13|4450.73|4451.38|4450.98|4450.88|4450.48|324
1631558670000|2021-09-13 18:44:30|4450.88|4450.48|4451.13|4450.73|4451.38|4450.98|4450.88|4450.48|454
1631558680000|2021-09-13 18:44:40|4451.38|4450.98|4451.63|4451.23|4451.63|4451.23|4451.13|4450.73|279
1631558690000|2021-09-13 18:44:50|4451.38|4450.98|4451.63|4451.23|4451.88|4451.48|4451.13|4450.73|873
1631558700000|2021-09-13 18:45:00|4451.5|4451.1|4451.13|4450.73|4451.63|4451.23|4451.13|4450.73|461
1631558710000|2021-09-13 18:45:10|4450.88|4450.48|4450.63|4450.23|4451.13|4450.73|4450.63|4450.23|1493
1631558720000|2021-09-13 18:45:20|4450.38|4449.98|4449.88|4449.48|4450.63|4450.23|4449.88|4449.48|445
1631558730000|2021-09-13 18:45:30|4450.13|4449.73|4449.63|4449.23|4450.13|4449.73|4449.63|4449.23|276
1631558740000|2021-09-13 18:45:40|4449.38|4448.98|4449.38|4448.98|4449.38|4448.98|4449.13|4448.73|230
1631558750000|2021-09-13 18:45:50|4449.5|4449.1|4449.88|4449.48|4449.88|4449.48|4449.38|4448.98|1213
1631558760000|2021-09-13 18:46:00|4449.63|4449.23|4449.88|4449.48|4450.13|4449.73|4449.63|4449.23|326
1631558770000|2021-09-13 18:46:10|4450.13|4449.73|4450.13|4449.73|4450.13|4449.73|4449.63|4449.23|170
1631558780000|2021-09-13 18:46:20|4450.38|4449.98|4451.25|4450.85|4451.25|4450.85|4450.38|4449.98|438
1631558790000|2021-09-13 18:46:30|4451.13|4450.73|4451.38|4450.98|4451.63|4451.23|4451.13|4450.73|293
1631558800000|2021-09-13 18:46:40|4451.63|4451.23|4451.38|4450.98|4451.63|4451.23|4451.13|4450.73|277
1631558810000|2021-09-13 18:46:50|4451.13|4450.73|4451.38|4450.98|4451.38|4450.98|4450.88|4450.48|247
1631558820000|2021-09-13 18:47:00|4451.63|4451.23|4452.13|4451.73|4452.38|4451.98|4451.38|4450.98|843
1631558830000|2021-09-13 18:47:10|4452.38|4451.98|4452.38|4451.98|4452.63|4452.23|4452.13|4451.73|580
1631558840000|2021-09-13 18:47:20|4452.13|4451.73|4451.88|4451.48|4452.13|4451.73|4451.63|4451.23|461
1631558850000|2021-09-13 18:47:30|4452.13|4451.73|4452.88|4452.48|4452.88|4452.48|4451.88|4451.48|624
1631558860000|2021-09-13 18:47:40|4453.13|4452.73|4453.13|4452.73|4453.38|4452.98|4452.63|4452.23|585
1631558870000|2021-09-13 18:47:50|4452.88|4452.48|4453.38|4452.98|4453.38|4452.98|4452.88|4452.48|638
1631558880000|2021-09-13 18:48:00|4452.88|4452.48|4452.63|4452.23|4453.13|4452.73|4452.38|4451.98|838
1631558890000|2021-09-13 18:48:10|4452.38|4451.98|4452.13|4451.73|4452.63|4452.23|4452.13|4451.73|309
1631558900000|2021-09-13 18:48:20|4452.25|4451.85|4452.13|4451.73|4452.63|4452.23|4452.13|4451.73|427
1631558910000|2021-09-13 18:48:30|4452.38|4451.98|4452.88|4452.48|4452.88|4452.48|4452.38|4451.98|326
1631558920000|2021-09-13 18:48:40|4453.13|4452.73|4454.38|4453.98|4454.38|4453.98|4453.13|4452.73|498
1631558930000|2021-09-13 18:48:50|4454.13|4453.73|4454.13|4453.73|4454.63|4454.23|4453.88|4453.48|1185
1631558940000|2021-09-13 18:49:00|4454.38|4453.98|4453.88|4453.48|4454.63|4454.23|4453.88|4453.48|1114
1631558950000|2021-09-13 18:49:10|4454.13|4453.73|4453.63|4453.23|4454.13|4453.73|4453.13|4452.73|398
1631558960000|2021-09-13 18:49:20|4453.88|4453.48|4454.13|4453.73|4454.63|4454.23|4453.88|4453.48|314
1631558970000|2021-09-13 18:49:30|4454.63|4454.23|4454.38|4453.98|4454.63|4454.23|4454.38|4453.98|346
1631558980000|2021-09-13 18:49:40|4454.25|4453.85|4454.13|4453.73|4454.38|4453.98|4454.13|4453.73|173
1631558990000|2021-09-13 18:49:50|4453.88|4453.48|4453.88|4453.48|4453.88|4453.48|4453.63|4453.23|211
1631559000000|2021-09-13 18:50:00|4453.75|4453.35|4453.88|4453.48|4454.13|4453.73|4453.63|4453.23|318
1631559010000|2021-09-13 18:50:10|4453.38|4452.98|4452.63|4452.23|4453.63|4453.23|4452.63|4452.23|467
1631559020000|2021-09-13 18:50:20|4452.38|4451.98|4452.63|4452.23|4452.63|4452.23|4452.38|4451.98|493
1631559030000|2021-09-13 18:50:30|4452.38|4451.98|4452.88|4452.48|4452.88|4452.48|4452.38|4451.98|406
1631559040000|2021-09-13 18:50:40|4452.63|4452.23|4452.88|4452.48|4452.88|4452.48|4452.5|4452.1|143
1631559050000|2021-09-13 18:50:50|4452.63|4452.23|4452.38|4451.98|4452.88|4452.48|4452.38|4451.98|258
1631559060000|2021-09-13 18:51:00|4452.63|4452.23|4452.63|4452.23|4452.75|4452.35|4452.38|4451.98|295
1631559070000|2021-09-13 18:51:10|4452.38|4451.98|4452.38|4451.98|4452.63|4452.23|4452.13|4451.73|306
1631559080000|2021-09-13 18:51:20|4452.63|4452.23|4452.13|4451.73|4452.63|4452.23|4452.13|4451.73|396
1631559090000|2021-09-13 18:51:30|4451.88|4451.48|4452.25|4451.85|4452.38|4451.98|4451.88|4451.48|373
1631559100000|2021-09-13 18:51:40|4452.13|4451.73|4452.13|4451.73|4452.13|4451.73|4451.88|4451.48|373
1631559110000|2021-09-13 18:51:50|4451.88|4451.48|4451.88|4451.48|4452.38|4451.98|4451.88|4451.48|351
1631559120000|2021-09-13 18:52:00|4452.13|4451.73|4452.38|4451.98|4452.38|4451.98|4452.13|4451.73|225
1631559130000|2021-09-13 18:52:10|4452.63|4452.23|4453.13|4452.73|4453.13|4452.73|4452.63|4452.23|243
1631559140000|2021-09-13 18:52:20|4452.88|4452.48|4453.13|4452.73|4453.38|4452.98|4452.88|4452.48|258
1631559150000|2021-09-13 18:52:30|4453.25|4452.85|4452.63|4452.23|4453.25|4452.85|4452.38|4451.98|412
1631559160000|2021-09-13 18:52:40|4452.75|4452.35|4452.38|4451.98|4452.75|4452.35|4452.13|4451.73|259
1631559170000|2021-09-13 18:52:50|4452.13|4451.73|4452.13|4451.73|4452.13|4451.73|4452.13|4451.73|220
1631559180000|2021-09-13 18:53:00|4452.63|4452.23|4452.38|4451.98|4452.88|4452.48|4452.38|4451.98|386
1631559190000|2021-09-13 18:53:10|4452.13|4451.73|4451.63|4451.23|4452.38|4451.98|4451.63|4451.23|368
1631559200000|2021-09-13 18:53:20|4451.13|4450.73|4451.38|4450.98|4451.88|4451.48|4451.13|4450.73|433
1631559210000|2021-09-13 18:53:30|4451.13|4450.73|4450.88|4450.48|4451.38|4450.98|4450.88|4450.48|564
1631559220000|2021-09-13 18:53:40|||||||||228
1631559230000|2021-09-13 18:53:50|4451.13|4450.73|4451.13|4450.73|4451.38|4450.98|4450.88|4450.48|434
1631559240000|2021-09-13 18:54:00|4451.38|4450.98|4451.13|4450.73|4451.63|4451.23|4450.88|4450.48|277
1631559250000|2021-09-13 18:54:10|4450.88|4450.48|4451.13|4450.73|4451.38|4450.98|4450.88|4450.48|169
1631559260000|2021-09-13 18:54:20|4450.88|4450.48|4450.63|4450.23|4451.13|4450.73|4450.63|4450.23|241
1631559270000|2021-09-13 18:54:30|4450.88|4450.48|4450.88|4450.48|4451.13|4450.73|4450.63|4450.23|411
1631559280000|2021-09-13 18:54:40|4451.13|4450.73|4450.88|4450.48|4451.13|4450.73|4450.88|4450.48|117
1631559290000|2021-09-13 18:54:50|4450.63|4450.23|4450.63|4450.23|4451.13|4450.73|4450.63|4450.23|218
1631559300000|2021-09-13 18:55:00|4450.38|4449.98|4450.38|4449.98|4450.38|4449.98|4450.13|4449.73|557
1631559310000|2021-09-13 18:55:10|4450.13|4449.73|4450.38|4449.98|4450.38|4449.98|4450.13|4449.73|337
1631559320000|2021-09-13 18:55:20|4450.63|4450.23|4450.63|4450.23|4451.13|4450.73|4450.38|4449.98|441
1631559330000|2021-09-13 18:55:30|4450.38|4449.98|4452.13|4451.73|4452.13|4451.73|4450.38|4449.98|503
1631559340000|2021-09-13 18:55:40|4452.38|4451.98|4452.63|4452.23|4452.75|4452.35|4452.13|4451.73|678
1631559350000|2021-09-13 18:55:50|4452.38|4451.98|4452.38|4451.98|4452.63|4452.23|4452.13|4451.73|404
1631559360000|2021-09-13 18:56:00|4452.63|4452.23|4453.13|4452.73|4453.13|4452.73|4452.38|4451.98|389
1631559370000|2021-09-13 18:56:10|4453.38|4452.98|4453.13|4452.73|4453.38|4452.98|4453.13|4452.73|455
1631559380000|2021-09-13 18:56:20|4453.38|4452.98|4453.38|4452.98|4453.63|4453.23|4453.13|4452.73|393
1631559390000|2021-09-13 18:56:30|4453.63|4453.23|4453.63|4453.23|4453.63|4453.23|4453.38|4452.98|698
1631559400000|2021-09-13 18:56:40|4453.88|4453.48|4453.13|4452.73|4453.88|4453.48|4453.13|4452.73|281
1631559410000|2021-09-13 18:56:50|4453.38|4452.98|4453.38|4452.98|4453.38|4452.98|4453.13|4452.73|319
1631559420000|2021-09-13 18:57:00|4453.13|4452.73|4453.13|4452.73|4453.38|4452.98|4452.88|4452.48|980
1631559430000|2021-09-13 18:57:10|4452.88|4452.48|4452.88|4452.48|4452.88|4452.48|4452.88|4452.48|258
1631559440000|2021-09-13 18:57:20|4452.63|4452.23|4452.88|4452.48|4452.88|4452.48|4452.63|4452.23|361
1631559450000|2021-09-13 18:57:30|4452.63|4452.23|4452.88|4452.48|4452.88|4452.48|4452.5|4452.1|222
1631559460000|2021-09-13 18:57:40|4452.63|4452.23|4452.88|4452.48|4453.13|4452.73|4452.63|4452.23|285
1631559470000|2021-09-13 18:57:50|4453.13|4452.73|4453.38|4452.98|4453.38|4452.98|4453.13|4452.73|340
1631559480000|2021-09-13 18:58:00|4453.13|4452.73|4452.63|4452.23|4453.13|4452.73|4452.38|4451.98|212
1631559490000|2021-09-13 18:58:10|4452.88|4452.48|4453.13|4452.73|4453.63|4453.23|4452.88|4452.48|258
1631559500000|2021-09-13 18:58:20|4452.88|4452.48|4452.88|4452.48|4452.88|4452.48|4452.88|4452.48|288
1631559510000|2021-09-13 18:58:30|4452.63|4452.23|4452.38|4451.98|4452.63|4452.23|4452.13|4451.73|283
1631559520000|2021-09-13 18:58:40|4452.63|4452.23|4452.63|4452.23|4453.13|4452.73|4452.38|4451.98|191
1631559530000|2021-09-13 18:58:50|4452.88|4452.48|4452.13|4451.73|4452.88|4452.48|4452.13|4451.73|177
1631559540000|2021-09-13 18:59:00|4451.88|4451.48|4452.13|4451.73|4452.38|4451.98|4451.13|4450.73|715
1631559550000|2021-09-13 18:59:10|4452.38|4451.98|4452.13|4451.73|4452.38|4451.98|4452.13|4451.73|132
1631559560000|2021-09-13 18:59:20|4451.88|4451.48|4451.88|4451.48|4451.88|4451.48|4451.63|4451.23|243
1631559570000|2021-09-13 18:59:30|4452.13|4451.73|4452.38|4451.98|4452.38|4451.98|4452.13|4451.73|361
1631559580000|2021-09-13 18:59:40|4452.63|4452.23|4453.13|4452.73|4453.13|4452.73|4452.38|4451.98|1245
1631559590000|2021-09-13 18:59:50|4452.88|4452.48|4453.13|4452.73|4453.38|4452.98|4452.88|4452.48|327
1631559600000|2021-09-13 19:00:00|4452.88|4452.48|4452.13|4451.73|4452.88|4452.48|4451.88|4451.48|412
1631559610000|2021-09-13 19:00:10|4452.38|4451.98|4451.38|4450.98|4452.38|4451.98|4451.13|4450.73|379
1631559620000|2021-09-13 19:00:20|4451.13|4450.73|4451.38|4450.98|4451.63|4451.23|4451.13|4450.73|413
1631559630000|2021-09-13 19:00:30|4451.13|4450.73|4450.63|4450.23|4451.13|4450.73|4450.63|4450.23|507
1631559640000|2021-09-13 19:00:40|4450.38|4449.98|4449.88|4449.48|4450.5|4450.1|4449.88|4449.48|797
1631559650000|2021-09-13 19:00:50|4449.63|4449.23|4448.88|4448.48|4449.63|4449.23|4448.88|4448.48|788
1631559660000|2021-09-13 19:01:00|4448.63|4448.23|4448.63|4448.23|4449.38|4448.98|4448.63|4448.23|898
1631559670000|2021-09-13 19:01:10|4448.88|4448.48|4448.63|4448.23|4448.88|4448.48|4448.63|4448.23|578
1631559680000|2021-09-13 19:01:20|4448.38|4447.98|4448.13|4447.73|4448.38|4447.98|4447.63|4447.23|1498
1631559690000|2021-09-13 19:01:30|4448.38|4447.98|4447.13|4446.73|4448.63|4448.23|4446.88|4446.48|663
1631559700000|2021-09-13 19:01:40|4447.38|4446.98|4447.5|4447.1|4447.88|4447.48|4447.13|4446.73|1024
1631559710000|2021-09-13 19:01:50|4447.38|4446.98|4446.88|4446.48|4447.38|4446.98|4446.88|4446.48|808
1631559720000|2021-09-13 19:02:00|4446.63|4446.23|4446.13|4445.73|4446.88|4446.48|4445.88|4445.48|1524
1631559730000|2021-09-13 19:02:10|4446.38|4445.98|4446.88|4446.48|4447.38|4446.98|4446.13|4445.73|868
1631559740000|2021-09-13 19:02:20|4446.63|4446.23|4447.13|4446.73|4448.13|4447.73|4446.63|4446.23|2710
1631559750000|2021-09-13 19:02:30|4446.88|4446.48|4447.63|4447.23|4447.88|4447.48|4446.88|4446.48|395
1631559760000|2021-09-13 19:02:40|4447.38|4446.98|4446.63|4446.23|4447.38|4446.98|4446.63|4446.23|469
1631559770000|2021-09-13 19:02:50|4446.38|4445.98|4446.38|4445.98|4446.63|4446.23|4446.13|4445.73|382
1631559780000|2021-09-13 19:03:00|4446.13|4445.73|4446.63|4446.23|4446.63|4446.23|4445.88|4445.48|814
1631559790000|2021-09-13 19:03:10|4446.38|4445.98|4446.38|4445.98|4446.63|4446.23|4446.38|4445.98|297
1631559800000|2021-09-13 19:03:20|4446.63|4446.23|4446.88|4446.48|4447.13|4446.73|4446.63|4446.23|340
1631559810000|2021-09-13 19:03:30|4447.13|4446.73|4446.38|4445.98|4447.13|4446.73|4446.13|4445.73|534
1631559820000|2021-09-13 19:03:40|4446.63|4446.23|4446.13|4445.73|4446.63|4446.23|4446.13|4445.73|390
1631559830000|2021-09-13 19:03:50|4446.38|4445.98|4446.13|4445.73|4446.38|4445.98|4446.13|4445.73|1120
1631559840000|2021-09-13 19:04:00|4446.38|4445.98|4446.13|4445.73|4446.38|4445.98|4446.13|4445.73|583
1631559850000|2021-09-13 19:04:10|4446.38|4445.98|4446.13|4445.73|4446.38|4445.98|4446.13|4445.73|397
1631559860000|2021-09-13 19:04:20|||||||||488
1631559870000|2021-09-13 19:04:30|||||||||219
1631559880000|2021-09-13 19:04:40|4446.38|4445.98|4446.38|4445.98|4446.63|4446.23|4446.38|4445.98|483
1631559890000|2021-09-13 19:04:50|4446.63|4446.23|4446.38|4445.98|4446.63|4446.23|4446.38|4445.98|2268
1631559900000|2021-09-13 19:05:00|4446.13|4445.73|4446.38|4445.98|4446.63|4446.23|4446.13|4445.73|685
1631559910000|2021-09-13 19:05:10|4446.13|4445.73|4446.13|4445.73|4446.13|4445.73|4446.13|4445.73|727
1631559920000|2021-09-13 19:05:20|||||||||314
1631559930000|2021-09-13 19:05:30|4445.88|4445.48|4446.38|4445.98|4446.38|4445.98|4445.88|4445.48|1007
1631559940000|2021-09-13 19:05:40|4446.63|4446.23|4446.88|4446.48|4446.88|4446.48|4446.63|4446.23|700
1631559950000|2021-09-13 19:05:50|4446.63|4446.23|4446.63|4446.23|4447.13|4446.73|4446.13|4445.73|1063
1631559960000|2021-09-13 19:06:00|4446.38|4445.98|4445.88|4445.48|4446.38|4445.98|4445.88|4445.48|1175
1631559970000|2021-09-13 19:06:10|||||||||1514
1631559980000|2021-09-13 19:06:20|4446.13|4445.73|4448.63|4448.23|4448.88|4448.48|4445.63|4445.23|2650
1631559990000|2021-09-13 19:06:30|4448.88|4448.48|4449.13|4448.73|4449.38|4448.98|4448.63|4448.23|780
1631560000000|2021-09-13 19:06:40|4448.88|4448.48|4448.38|4447.98|4448.88|4448.48|4448.38|4447.98|493
1631560010000|2021-09-13 19:06:50|4448.63|4448.23|4450.13|4449.73|4450.13|4449.73|4448.38|4447.98|828
1631560020000|2021-09-13 19:07:00|4449.88|4449.48|4448.38|4447.98|4449.88|4449.48|4448.13|4447.73|774
1631560030000|2021-09-13 19:07:10|4448.63|4448.23|4450.13|4449.73|4450.38|4449.98|4448.63|4448.23|809
1631560040000|2021-09-13 19:07:20|4450.38|4449.98|4450.63|4450.23|4451.13|4450.73|4449.88|4449.48|1141
1631560050000|2021-09-13 19:07:30|4450.88|4450.48|4450.13|4449.73|4451.63|4451.23|4449.88|4449.48|746
1631560060000|2021-09-13 19:07:40|4450.38|4449.98|4450.13|4449.73|4450.63|4450.23|4449.88|4449.48|334
1631560070000|2021-09-13 19:07:50|4449.88|4449.48|4450.63|4450.23|4450.63|4450.23|4449.88|4449.48|320
1631560080000|2021-09-13 19:08:00|4450.88|4450.48|4451.13|4450.73|4451.13|4450.73|4450.38|4449.98|607
1631560090000|2021-09-13 19:08:10|4450.88|4450.48|4450.63|4450.23|4451.13|4450.73|4450.13|4449.73|300
1631560100000|2021-09-13 19:08:20|4450.88|4450.48|4451.13|4450.73|4451.25|4450.85|4450.63|4450.23|260
1631560110000|2021-09-13 19:08:30|4451.38|4450.98|4453.13|4452.73|4453.13|4452.73|4451.13|4450.73|1228
1631560120000|2021-09-13 19:08:40|4453.38|4452.98|4452.63|4452.23|4453.38|4452.98|4452.38|4451.98|652
1631560130000|2021-09-13 19:08:50|4452.38|4451.98|4453.63|4453.23|4453.88|4453.48|4452.38|4451.98|824
1631560140000|2021-09-13 19:09:00|4453.88|4453.48|4453.13|4452.73|4454.13|4453.73|4453.13|4452.73|1011
1631560150000|2021-09-13 19:09:10|4452.88|4452.48|4453.13|4452.73|4453.63|4453.23|4452.88|4452.48|788
1631560160000|2021-09-13 19:09:20|4452.88|4452.48|4452.38|4451.98|4453.13|4452.73|4452.13|4451.73|524
1631560170000|2021-09-13 19:09:30|4452.63|4452.23|4451.88|4451.48|4452.63|4452.23|4451.88|4451.48|1020
1631560180000|2021-09-13 19:09:40|4452.13|4451.73|4452.13|4451.73|4452.38|4451.98|4451.88|4451.48|396
1631560190000|2021-09-13 19:09:50|4451.88|4451.48|4452.38|4451.98|4452.38|4451.98|4450.88|4450.48|529
1631560200000|2021-09-13 19:10:00|4452.63|4452.23|4453.88|4453.48|4454.13|4453.73|4452.63|4452.23|1455
1631560210000|2021-09-13 19:10:10|4453.63|4453.23|4456.38|4455.98|4456.88|4456.48|4453.63|4453.23|2495
1631560220000|2021-09-13 19:10:20|4456.13|4455.73|4454.38|4453.98|4456.38|4455.98|4454.38|4453.98|1131
1631560230000|2021-09-13 19:10:30|4454.13|4453.73|4453.63|4453.23|4454.38|4453.98|4453.13|4452.73|1209
1631560240000|2021-09-13 19:10:40|4453.88|4453.48|4455.63|4455.23|4456.13|4455.73|4453.63|4453.23|1121
1631560250000|2021-09-13 19:10:50|4455.88|4455.48|4455.38|4454.98|4456.38|4455.98|4455.38|4454.98|564
1631560260000|2021-09-13 19:11:00|4455.13|4454.73|4455.63|4455.23|4456.13|4455.73|4455.13|4454.73|937
1631560270000|2021-09-13 19:11:10|4455.38|4454.98|4455.13|4454.73|4455.38|4454.98|4454.38|4453.98|910
1631560280000|2021-09-13 19:11:20|4455.38|4454.98|4456.13|4455.73|4456.13|4455.73|4455.13|4454.73|516
1631560290000|2021-09-13 19:11:30|4455.88|4455.48|4455.88|4455.48|4456.63|4456.23|4455.63|4455.23|567
1631560300000|2021-09-13 19:11:40|4456.38|4455.98|4456.88|4456.48|4456.88|4456.48|4456.13|4455.73|746
1631560310000|2021-09-13 19:11:50|4457.13|4456.73|4457.63|4457.23|4457.88|4457.48|4457.13|4456.73|1387
1631560320000|2021-09-13 19:12:00|4457.88|4457.48|4457.38|4456.98|4457.88|4457.48|4456.63|4456.23|1141
1631560330000|2021-09-13 19:12:10|4457.63|4457.23|4457.38|4456.98|4457.63|4457.23|4457.13|4456.73|616
1631560340000|2021-09-13 19:12:20|4457.63|4457.23|4457.88|4457.48|4457.88|4457.48|4457.38|4456.98|896
1631560350000|2021-09-13 19:12:30|4458.13|4457.73|4457.88|4457.48|4458.38|4457.98|4457.88|4457.48|953
1631560360000|2021-09-13 19:12:40|4458.13|4457.73|4457.63|4457.23|4458.13|4457.73|4457.13|4456.73|595
1631560370000|2021-09-13 19:12:50|4457.88|4457.48|4457.88|4457.48|4458.13|4457.73|4457.13|4456.73|667
1631560380000|2021-09-13 19:13:00|4457.63|4457.23|4458.13|4457.73|4458.13|4457.73|4457.63|4457.23|487
1631560390000|2021-09-13 19:13:10|4457.88|4457.48|4456.88|4456.48|4457.88|4457.48|4456.88|4456.48|420
1631560400000|2021-09-13 19:13:20|4457.13|4456.73|4457.13|4456.73|4457.63|4457.23|4456.88|4456.48|1927
1631560410000|2021-09-13 19:13:30|4456.88|4456.48|4457.13|4456.73|4457.13|4456.73|4456.88|4456.48|286
1631560420000|2021-09-13 19:13:40|4456.63|4456.23|4457.38|4456.98|4457.38|4456.98|4456.63|4456.23|579
1631560430000|2021-09-13 19:13:50|4457.13|4456.73|4457.13|4456.73|4457.13|4456.73|4456.88|4456.48|265
1631560440000|2021-09-13 19:14:00|4457.38|4456.98|4456.88|4456.48|4457.63|4457.23|4456.63|4456.23|608
1631560450000|2021-09-13 19:14:10|4457|4456.6|4456.88|4456.48|4457.38|4456.98|4456.63|4456.23|461
1631560460000|2021-09-13 19:14:20|4456.75|4456.35|4456.88|4456.48|4456.88|4456.48|4456.63|4456.23|339
1631560470000|2021-09-13 19:14:30|4456.63|4456.23|4456.38|4455.98|4456.88|4456.48|4456.38|4455.98|752
1631560480000|2021-09-13 19:14:40|4456.63|4456.23|4456.63|4456.23|4456.88|4456.48|4456.63|4456.23|332
1631560490000|2021-09-13 19:14:50|4456.38|4455.98|4456.88|4456.48|4456.88|4456.48|4456.38|4455.98|372
1631560500000|2021-09-13 19:15:00|4455.88|4455.48|4456.13|4455.73|4456.63|4456.23|4455.88|4455.48|850
1631560510000|2021-09-13 19:15:10|4456.63|4456.23|4455.88|4455.48|4456.88|4456.48|4455.88|4455.48|688
1631560520000|2021-09-13 19:15:20|4456|4455.6|4456.63|4456.23|4456.63|4456.23|4455.88|4455.48|651
1631560530000|2021-09-13 19:15:30|4456.38|4455.98|4456.13|4455.73|4456.63|4456.23|4456.13|4455.73|446
1631560540000|2021-09-13 19:15:40|4455.88|4455.48|4455.38|4454.98|4456.13|4455.73|4455.13|4454.73|1190
1631560550000|2021-09-13 19:15:50|4454.88|4454.48|4454.88|4454.48|4454.88|4454.48|4454.63|4454.23|453
1631560560000|2021-09-13 19:16:00|4455.13|4454.73|4456.13|4455.73|4456.38|4455.98|4455.13|4454.73|762
1631560570000|2021-09-13 19:16:10|4456.38|4455.98|4457.88|4457.48|4458.38|4457.98|4456.38|4455.98|1055
1631560580000|2021-09-13 19:16:20|4458.13|4457.73|4458.38|4457.98|4458.63|4458.23|4457.63|4457.23|2486
1631560590000|2021-09-13 19:16:30|4458.63|4458.23|4458.63|4458.23|4458.63|4458.23|4458.13|4457.73|513
1631560600000|2021-09-13 19:16:40|4458.38|4457.98|4458.38|4457.98|4458.63|4458.23|4458.13|4457.73|427
1631560610000|2021-09-13 19:16:50|4458.63|4458.23|4458.38|4457.98|4459.38|4458.98|4458.38|4457.98|923
1631560620000|2021-09-13 19:17:00|4458.63|4458.23|4459.63|4459.23|4459.63|4459.23|4458.38|4457.98|954
1631560630000|2021-09-13 19:17:10|4459.38|4458.98|4459.38|4458.98|4459.88|4459.48|4459.38|4458.98|951
1631560640000|2021-09-13 19:17:20|4459.63|4459.23|4458.88|4458.48|4459.63|4459.23|4458.88|4458.48|735
1631560650000|2021-09-13 19:17:30|4458.75|4458.35|4459.63|4459.23|4459.75|4459.35|4458.75|4458.35|1239
1631560660000|2021-09-13 19:17:40|4459.38|4458.98|4458.63|4458.23|4459.63|4459.23|4458.63|4458.23|1961
1631560670000|2021-09-13 19:17:50|4458.88|4458.48|4459.13|4458.73|4459.38|4458.98|4458.88|4458.48|784
1631560680000|2021-09-13 19:18:00|4459.38|4458.98|4459.38|4458.98|4459.63|4459.23|4459.13|4458.73|275
1631560690000|2021-09-13 19:18:10|4459.13|4458.73|4459.13|4458.73|4459.13|4458.73|4459.13|4458.73|280
1631560700000|2021-09-13 19:18:20|4459.38|4458.98|4458.88|4458.48|4459.38|4458.98|4458.88|4458.48|296
1631560710000|2021-09-13 19:18:30|4459.13|4458.73|4458.63|4458.23|4459.13|4458.73|4458.38|4457.98|361
1631560720000|2021-09-13 19:18:40|4458.38|4457.98|4458.63|4458.23|4458.63|4458.23|4458.38|4457.98|242
1631560730000|2021-09-13 19:18:50|4458.38|4457.98|4458.38|4457.98|4458.88|4458.48|4458.38|4457.98|1418
1631560740000|2021-09-13 19:19:00|4458.63|4458.23|4457.88|4457.48|4458.63|4458.23|4457.63|4457.23|819
1631560750000|2021-09-13 19:19:10|4457.63|4457.23|4457.88|4457.48|4458.13|4457.73|4457.63|4457.23|599
1631560760000|2021-09-13 19:19:20|4457.63|4457.23|4457.38|4456.98|4457.63|4457.23|4457.13|4456.73|616
1631560770000|2021-09-13 19:19:30|4457.63|4457.23|4457.88|4457.48|4457.88|4457.48|4457.38|4456.98|354
1631560780000|2021-09-13 19:19:40|4458.13|4457.73|4458.13|4457.73|4458.63|4458.23|4457.88|4457.48|292
1631560790000|2021-09-13 19:19:50|4458.38|4457.98|4458.13|4457.73|4458.88|4458.48|4458.13|4457.73|493
1631560800000|2021-09-13 19:20:00|4458.17|4457.77|4458.67|4458.27|4458.67|4458.27|4458.17|4457.77|318
1631560810000|2021-09-13 19:20:10|4458.42|4458.02|4458.42|4458.02|4458.67|4458.27|4458.42|4458.02|231
1631560820000|2021-09-13 19:20:20|4458.17|4457.77|4457.92|4457.52|4458.42|4458.02|4457.67|4457.27|383
1631560830000|2021-09-13 19:20:30|4458.17|4457.77|4458.17|4457.77|4458.42|4458.02|4458.17|4457.77|136
1631560840000|2021-09-13 19:20:40|4457.92|4457.52|4457.92|4457.52|4458.17|4457.77|4457.92|4457.52|211
1631560850000|2021-09-13 19:20:50|4457.42|4457.02|4457.42|4457.02|4457.67|4457.27|4457.42|4457.02|523
1631560860000|2021-09-13 19:21:00|4457.67|4457.27|4457.42|4457.02|4457.92|4457.52|4457.42|4457.02|236
1631560870000|2021-09-13 19:21:10|4457.17|4456.77|4457.67|4457.27|4457.92|4457.52|4457.17|4456.77|630
1631560880000|2021-09-13 19:21:20|4457.92|4457.52|4457.92|4457.52|4458.17|4457.77|4457.67|4457.27|192
1631560890000|2021-09-13 19:21:30|4458.17|4457.77|4457.67|4457.27|4458.17|4457.77|4457.67|4457.27|211
1631560900000|2021-09-13 19:21:40|4457.92|4457.52|4457.67|4457.27|4458.17|4457.77|4457.67|4457.27|198
1631560910000|2021-09-13 19:21:50|4457.42|4457.02|4457.79|4457.39|4457.92|4457.52|4457.42|4457.02|401
1631560920000|2021-09-13 19:22:00|4457.92|4457.52|4457.42|4457.02|4457.92|4457.52|4457.42|4457.02|302
1631560930000|2021-09-13 19:22:10|4457.17|4456.77|4457.42|4457.02|4457.42|4457.02|4457.17|4456.77|132
1631560940000|2021-09-13 19:22:20|4457.17|4456.77|4457.42|4457.02|4457.92|4457.52|4457.17|4456.77|219
1631560950000|2021-09-13 19:22:30|4457.17|4456.77|4456.17|4455.77|4457.17|4456.77|4456.17|4455.77|1063
1631560960000|2021-09-13 19:22:40|4455.92|4455.52|4456.42|4456.02|4456.67|4456.27|4455.92|4455.52|488
1631560970000|2021-09-13 19:22:50|4456.54|4456.14|4457.92|4457.52|4458.17|4457.77|4456.54|4456.14|497
1631560980000|2021-09-13 19:23:00|4457.67|4457.27|4458.17|4457.77|4458.17|4457.77|4457.67|4457.27|410
1631560990000|2021-09-13 19:23:10|4458.42|4458.02|4458.29|4457.89|4458.42|4458.02|4458.17|4457.77|222
1631561000000|2021-09-13 19:23:20|4458.67|4458.27|4459.92|4459.52|4460.42|4460.02|4458.67|4458.27|1402
1631561010000|2021-09-13 19:23:30|4460.17|4459.77|4460.92|4460.52|4461.42|4461.02|4460.17|4459.77|2987
1631561020000|2021-09-13 19:23:40|4460.67|4460.27|4461.17|4460.77|4461.67|4461.27|4460.67|4460.27|807
1631561030000|2021-09-13 19:23:50|4460.92|4460.52|4460.67|4460.27|4460.92|4460.52|4460.67|4460.27|520
1631561040000|2021-09-13 19:24:00|4460.42|4460.02|4460.67|4460.27|4460.92|4460.52|4459.92|4459.52|776
1631561050000|2021-09-13 19:24:10|4460.42|4460.02|4460.42|4460.02|4460.67|4460.27|4460.42|4460.02|297
1631561060000|2021-09-13 19:24:20|4460.17|4459.77|4460.67|4460.27|4460.92|4460.52|4460.17|4459.77|489
1631561070000|2021-09-13 19:24:30|4460.42|4460.02|4460.17|4459.77|4460.42|4460.02|4459.92|4459.52|493
1631561080000|2021-09-13 19:24:40|4459.92|4459.52|4460.17|4459.77|4460.17|4459.77|4459.92|4459.52|398
1631561090000|2021-09-13 19:24:50|4459.92|4459.52|4460.67|4460.27|4460.67|4460.27|4459.79|4459.39|255
1631561100000|2021-09-13 19:25:00|4460.42|4460.02|4460.67|4460.27|4460.92|4460.52|4460.17|4459.77|561
1631561110000|2021-09-13 19:25:10|4460.42|4460.02|4459.42|4459.02|4460.42|4460.02|4459.42|4459.02|602
1631561120000|2021-09-13 19:25:20|4459.17|4458.77|4459.17|4458.77|4459.42|4459.02|4459.17|4458.77|204
1631561130000|2021-09-13 19:25:30|4459.42|4459.02|4459.17|4458.77|4459.42|4459.02|4458.92|4458.52|553
1631561140000|2021-09-13 19:25:40|4458.92|4458.52|4459.17|4458.77|4459.42|4459.02|4458.92|4458.52|286
1631561150000|2021-09-13 19:25:50|4459.42|4459.02|4459.67|4459.27|4459.67|4459.27|4458.92|4458.52|333
1631561160000|2021-09-13 19:26:00|4459.92|4459.52|4459.42|4459.02|4460.42|4460.02|4459.17|4458.77|774
1631561170000|2021-09-13 19:26:10|4459.67|4459.27|4460.17|4459.77|4460.67|4460.27|4459.67|4459.27|769
1631561180000|2021-09-13 19:26:20|4460.67|4460.27|4459.92|4459.52|4460.67|4460.27|4459.92|4459.52|1185
1631561190000|2021-09-13 19:26:30|4459.79|4459.39|4461.17|4460.77|4461.17|4460.77|4459.67|4459.27|373
1631561200000|2021-09-13 19:26:40|4461.42|4461.02|4460.42|4460.02|4461.42|4461.02|4460.42|4460.02|747
1631561210000|2021-09-13 19:26:50|4460.67|4460.27|4460.42|4460.02|4460.67|4460.27|4460.42|4460.02|284
1631561220000|2021-09-13 19:27:00|4460.67|4460.27|4459.92|4459.52|4460.67|4460.27|4459.92|4459.52|140
1631561230000|2021-09-13 19:27:10|4460.17|4459.77|4460.67|4460.27|4460.67|4460.27|4460.17|4459.77|337
1631561240000|2021-09-13 19:27:20|4460.42|4460.02|4459.92|4459.52|4460.67|4460.27|4459.67|4459.27|236
1631561250000|2021-09-13 19:27:30|4460.17|4459.77|4460.42|4460.02|4460.42|4460.02|4459.92|4459.52|310
1631561260000|2021-09-13 19:27:40|4460.17|4459.77|4460.92|4460.52|4460.92|4460.52|4460.17|4459.77|300
1631561270000|2021-09-13 19:27:50|4460.67|4460.27|4460.92|4460.52|4461.04|4460.64|4460.67|4460.27|224
1631561280000|2021-09-13 19:28:00|4461.04|4460.64|4461.17|4460.77|4461.42|4461.02|4461.04|4460.64|306
1631561290000|2021-09-13 19:28:10|4460.92|4460.52|4461.42|4461.02|4461.92|4461.52|4460.92|4460.52|628
1631561300000|2021-09-13 19:28:20|4461.17|4460.77|4461.67|4461.27|4461.67|4461.27|4461.17|4460.77|325
1631561310000|2021-09-13 19:28:30|4461.92|4461.52|4462.92|4462.52|4462.92|4462.52|4461.92|4461.52|573
1631561320000|2021-09-13 19:28:40|4462.79|4462.39|4462.92|4462.52|4463.17|4462.77|4462.67|4462.27|1183
1631561330000|2021-09-13 19:28:50|4463.17|4462.77|4463.17|4462.77|4463.42|4463.02|4462.92|4462.52|610
1631561340000|2021-09-13 19:29:00|4462.92|4462.52|4463.67|4463.27|4463.67|4463.27|4462.92|4462.52|714
1631561350000|2021-09-13 19:29:10|4463.42|4463.02|4463.67|4463.27|4463.92|4463.52|4463.42|4463.02|551
1631561360000|2021-09-13 19:29:20|4463.42|4463.02|4464.42|4464.02|4464.42|4464.02|4463.42|4463.02|863
1631561370000|2021-09-13 19:29:30|4464.67|4464.27|4464.67|4464.27|4464.67|4464.27|4464.42|4464.02|627
1631561380000|2021-09-13 19:29:40|4464.92|4464.52|4464.92|4464.52|4464.92|4464.52|4464.67|4464.27|586
1631561390000|2021-09-13 19:29:50|4464.67|4464.27|4464.67|4464.27|4464.92|4464.52|4464.42|4464.02|498
1631561400000|2021-09-13 19:30:00|4464.42|4464.02|4463.92|4463.52|4464.92|4464.52|4463.92|4463.52|743
1631561410000|2021-09-13 19:30:10|4463.67|4463.27|4463.67|4463.27|4464.67|4464.27|4463.67|4463.27|616
1631561420000|2021-09-13 19:30:20|4463.42|4463.02|4462.67|4462.27|4463.67|4463.27|4462.67|4462.27|861
1631561430000|2021-09-13 19:30:30|4462.92|4462.52|4462.67|4462.27|4462.92|4462.52|4462.42|4462.02|580
1631561440000|2021-09-13 19:30:40|4462.54|4462.14|4462.67|4462.27|4462.67|4462.27|4462.42|4462.02|439
1631561450000|2021-09-13 19:30:50|4462.92|4462.52|4462.42|4462.02|4462.92|4462.52|4462.42|4462.02|239
1631561460000|2021-09-13 19:31:00|4462.67|4462.27|4463.67|4463.27|4463.67|4463.27|4462.42|4462.02|802
1631561470000|2021-09-13 19:31:10|4463.92|4463.52|4463.92|4463.52|4464.17|4463.77|4463.67|4463.27|307
1631561480000|2021-09-13 19:31:20|4464.17|4463.77|4464.17|4463.77|4464.67|4464.27|4463.92|4463.52|793
1631561490000|2021-09-13 19:31:30|4464.42|4464.02|4464.17|4463.77|4464.67|4464.27|4463.67|4463.27|480
1631561500000|2021-09-13 19:31:40|4464.42|4464.02|4464.42|4464.02|4464.67|4464.27|4464.17|4463.77|350
1631561510000|2021-09-13 19:31:50|4464.17|4463.77|4464.17|4463.77|4464.42|4464.02|4464.17|4463.77|504
1631561520000|2021-09-13 19:32:00|4464.42|4464.02|4463.92|4463.52|4464.42|4464.02|4463.92|4463.52|558
1631561530000|2021-09-13 19:32:10|4464.17|4463.77|4464.42|4464.02|4464.67|4464.27|4464.17|4463.77|245
1631561540000|2021-09-13 19:32:20|4464.67|4464.27|4464.92|4464.52|4464.92|4464.52|4464.42|4464.02|380
1631561550000|2021-09-13 19:32:30|4465.17|4464.77|4465.67|4465.27|4465.67|4465.27|4465.17|4464.77|589
1631561560000|2021-09-13 19:32:40|4465.42|4465.02|4465.67|4465.27|4465.92|4465.52|4465.42|4465.02|748
1631561570000|2021-09-13 19:32:50|4465.92|4465.52|4465.67|4465.27|4465.92|4465.52|4465.42|4465.02|666
1631561580000|2021-09-13 19:33:00|4465.92|4465.52|4466.17|4465.77|4466.42|4466.02|4465.67|4465.27|623
1631561590000|2021-09-13 19:33:10|4466.42|4466.02|4466.17|4465.77|4466.67|4466.27|4466.17|4465.77|747
1631561600000|2021-09-13 19:33:20|4466.42|4466.02|4465.92|4465.52|4466.67|4466.27|4465.92|4465.52|551
1631561610000|2021-09-13 19:33:30|4465.67|4465.27|4465.67|4465.27|4466.17|4465.77|4465.67|4465.27|653
1631561620000|2021-09-13 19:33:40|4465.42|4465.02|4465.17|4464.77|4465.67|4465.27|4465.17|4464.77|589
1631561630000|2021-09-13 19:33:50|4464.92|4464.52|4464.67|4464.27|4464.92|4464.52|4464.67|4464.27|698
1631561640000|2021-09-13 19:34:00|4464.92|4464.52|4465.17|4464.77|4465.92|4465.52|4464.92|4464.52|582
1631561650000|2021-09-13 19:34:10|4465.42|4465.02|4465.42|4465.02|4465.67|4465.27|4465.17|4464.77|341
1631561660000|2021-09-13 19:34:20|4465.17|4464.77|4465.42|4465.02|4465.42|4465.02|4465.17|4464.77|507
1631561670000|2021-09-13 19:34:30|4465.67|4465.27|4465.17|4464.77|4465.67|4465.27|4465.17|4464.77|360
1631561680000|2021-09-13 19:34:40|4465.42|4465.02|4465.67|4465.27|4465.92|4465.52|4465.17|4464.77|649
1631561690000|2021-09-13 19:34:50|4465.42|4465.02|4465.42|4465.02|4465.67|4465.27|4465.42|4465.02|447
1631561700000|2021-09-13 19:35:00|4465.67|4465.27|4464.92|4464.52|4465.92|4465.52|4464.67|4464.27|1214
1631561710000|2021-09-13 19:35:10|4464.67|4464.27|4464.17|4463.77|4464.67|4464.27|4463.67|4463.27|824
1631561720000|2021-09-13 19:35:20|4463.92|4463.52|4464.17|4463.77|4464.17|4463.77|4463.92|4463.52|720
1631561730000|2021-09-13 19:35:30|4463.92|4463.52|4463.92|4463.52|4464.42|4464.02|4463.92|4463.52|935
1631561740000|2021-09-13 19:35:40|4463.67|4463.27|4463.67|4463.27|4463.92|4463.52|4463.67|4463.27|444
1631561750000|2021-09-13 19:35:50|4463.42|4463.02|4463.67|4463.27|4463.67|4463.27|4463.42|4463.02|592
1631561760000|2021-09-13 19:36:00|4463.42|4463.02|4464.67|4464.27|4464.67|4464.27|4463.42|4463.02|728
1631561770000|2021-09-13 19:36:10|4465.17|4464.77|4464.67|4464.27|4465.42|4465.02|4464.67|4464.27|427
1631561780000|2021-09-13 19:36:20|4464.92|4464.52|4465.42|4465.02|4465.67|4465.27|4464.67|4464.27|362
1631561790000|2021-09-13 19:36:30|4465.17|4464.77|4465.17|4464.77|4465.17|4464.77|4464.67|4464.27|399
1631561800000|2021-09-13 19:36:40|4465.04|4464.64|4465.42|4465.02|4465.42|4465.02|4464.92|4464.52|180
1631561810000|2021-09-13 19:36:50|4465.17|4464.77|4464.92|4464.52|4465.17|4464.77|4464.92|4464.52|407
1631561820000|2021-09-13 19:37:00|4464.67|4464.27|4465.17|4464.77|4465.42|4465.02|4464.67|4464.27|278
1631561830000|2021-09-13 19:37:10|4464.92|4464.52|4465.42|4465.02|4465.42|4465.02|4464.67|4464.27|496
1631561840000|2021-09-13 19:37:20|4465.17|4464.77|4465.17|4464.77|4465.17|4464.77|4465.17|4464.77|380
1631561850000|2021-09-13 19:37:30|4465.42|4465.02|4465.04|4464.64|4465.42|4465.02|4464.92|4464.52|427
1631561860000|2021-09-13 19:37:40|4464.92|4464.52|4464.67|4464.27|4464.92|4464.52|4464.67|4464.27|237
1631561870000|2021-09-13 19:37:50|4464.92|4464.52|4463.54|4463.14|4464.92|4464.52|4463.42|4463.02|445
1631561880000|2021-09-13 19:38:00|4463.42|4463.02|4464.17|4463.77|4464.17|4463.77|4463.42|4463.02|489
1631561890000|2021-09-13 19:38:10|4464.42|4464.02|4464.67|4464.27|4465.17|4464.77|4464.42|4464.02|560
1631561900000|2021-09-13 19:38:20|4464.42|4464.02|4464.17|4463.77|4464.42|4464.02|4464.17|4463.77|2207
1631561910000|2021-09-13 19:38:30|4464.42|4464.02|4464.17|4463.77|4464.67|4464.27|4464.17|4463.77|422
1631561920000|2021-09-13 19:38:40|4463.92|4463.52|4463.67|4463.27|4464.17|4463.77|4463.67|4463.27|443
1631561930000|2021-09-13 19:38:50|4463.92|4463.52|4463.17|4462.77|4464.17|4463.77|4463.17|4462.77|376
1631561940000|2021-09-13 19:39:00|4463.42|4463.02|4464.17|4463.77|4464.42|4464.02|4463.42|4463.02|616
1631561950000|2021-09-13 19:39:10|4464.42|4464.02|4464.67|4464.27|4464.67|4464.27|4464.17|4463.77|181
1631561960000|2021-09-13 19:39:20|4464.92|4464.52|4465.17|4464.77|4465.17|4464.77|4464.54|4464.14|633
1631561970000|2021-09-13 19:39:30|4464.92|4464.52|4464.42|4464.02|4464.92|4464.52|4464.42|4464.02|258
1631561980000|2021-09-13 19:39:40|4464.67|4464.27|4464.92|4464.52|4464.92|4464.52|4464.42|4464.02|384
1631561990000|2021-09-13 19:39:50|4464.67|4464.27|4464.42|4464.02|4464.92|4464.52|4464.17|4463.77|382
1631562000000|2021-09-13 19:40:00|4464.17|4463.77|4463.92|4463.52|4464.42|4464.02|4463.42|4463.02|1180
1631562010000|2021-09-13 19:40:10|4463.67|4463.27|4462.67|4462.27|4463.79|4463.39|4462.67|4462.27|1962
1631562020000|2021-09-13 19:40:20|4462.42|4462.02|4462.17|4461.77|4462.67|4462.27|4461.92|4461.52|823
1631562030000|2021-09-13 19:40:30|4462.42|4462.02|4462.17|4461.77|4462.42|4462.02|4462.17|4461.77|507
1631562040000|2021-09-13 19:40:40|4461.92|4461.52|4461.67|4461.27|4462.17|4461.77|4461.67|4461.27|528
1631562050000|2021-09-13 19:40:50|4461.92|4461.52|4461.42|4461.02|4461.92|4461.52|4461.42|4461.02|468
1631562060000|2021-09-13 19:41:00|4461.67|4461.27|4461.67|4461.27|4462.17|4461.77|4461.67|4461.27|817
1631562070000|2021-09-13 19:41:10|4461.92|4461.52|4462.92|4462.52|4462.92|4462.52|4461.92|4461.52|634
1631562080000|2021-09-13 19:41:20|4462.79|4462.39|4462.17|4461.77|4462.92|4462.52|4462.17|4461.77|786
1631562090000|2021-09-13 19:41:30|4461.92|4461.52|4462.42|4462.02|4462.42|4462.02|4461.92|4461.52|260
1631562100000|2021-09-13 19:41:40|4462.67|4462.27|4462.17|4461.77|4462.67|4462.27|4462.17|4461.77|287
1631562110000|2021-09-13 19:41:50|4462.42|4462.02|4462.67|4462.27|4463.17|4462.77|4462.42|4462.02|637
1631562120000|2021-09-13 19:42:00|4462.42|4462.02|4462.17|4461.77|4462.42|4462.02|4462.17|4461.77|417
1631562130000|2021-09-13 19:42:10|4462.42|4462.02|4462.92|4462.52|4462.92|4462.52|4462.42|4462.02|507
1631562140000|2021-09-13 19:42:20|4462.67|4462.27|4462.42|4462.02|4462.92|4462.52|4462.17|4461.77|598
1631562150000|2021-09-13 19:42:30|4462.17|4461.77|4462.67|4462.27|4462.67|4462.27|4462.17|4461.77|326
1631562160000|2021-09-13 19:42:40|4462.42|4462.02|4462.17|4461.77|4462.67|4462.27|4462.17|4461.77|211
1631562170000|2021-09-13 19:42:50|4461.92|4461.52|4461.42|4461.02|4461.92|4461.52|4461.17|4460.77|628
1631562180000|2021-09-13 19:43:00|4461.67|4461.27|4462.17|4461.77|4462.17|4461.77|4461.67|4461.27|499
1631562190000|2021-09-13 19:43:10|4461.67|4461.27|4461.42|4461.02|4461.92|4461.52|4461.42|4461.02|727
1631562200000|2021-09-13 19:43:20|4461.54|4461.14|4461.17|4460.77|4461.67|4461.27|4461.17|4460.77|390
1631562210000|2021-09-13 19:43:30|4461.42|4461.02|4461.92|4461.52|4461.92|4461.52|4461.17|4460.77|2470
1631562220000|2021-09-13 19:43:40|4461.79|4461.39|4461.17|4460.77|4461.92|4461.52|4461.17|4460.77|281
1631562230000|2021-09-13 19:43:50|4461.42|4461.02|4461.67|4461.27|4461.67|4461.27|4461.17|4460.77|455
1631562240000|2021-09-13 19:44:00|4461.42|4461.02|4461.67|4461.27|4461.92|4461.52|4461.42|4461.02|417
1631562250000|2021-09-13 19:44:10|4461.42|4461.02|4461.42|4461.02|4461.67|4461.27|4461.42|4461.02|228
1631562260000|2021-09-13 19:44:20|4461.54|4461.14|4461.42|4461.02|4461.67|4461.27|4461.17|4460.77|327
1631562270000|2021-09-13 19:44:30|4461.17|4460.77|4460.92|4460.52|4461.17|4460.77|4460.92|4460.52|249
1631562280000|2021-09-13 19:44:40|4460.67|4460.27|4460.67|4460.27|4460.67|4460.27|4460.42|4460.02|723
1631562290000|2021-09-13 19:44:50|4460.42|4460.02|4460.67|4460.27|4460.67|4460.27|4460.42|4460.02|242
1631562300000|2021-09-13 19:45:00|4460.92|4460.52|4462.29|4461.89|4462.29|4461.89|4460.92|4460.52|650
1631562310000|2021-09-13 19:45:10|4462.42|4462.02|4461.42|4461.02|4462.42|4462.02|4461.42|4461.02|958
1631562320000|2021-09-13 19:45:20|4461.67|4461.27|4462.17|4461.77|4462.17|4461.77|4461.67|4461.27|446
1631562330000|2021-09-13 19:45:30|4462.29|4461.89|4462.42|4462.02|4462.67|4462.27|4462.17|4461.77|510
1631562340000|2021-09-13 19:45:40|4462.17|4461.77|4462.42|4462.02|4462.42|4462.02|4462.17|4461.77|491
1631562350000|2021-09-13 19:45:50|4462.17|4461.77|4462.17|4461.77|4462.17|4461.77|4461.67|4461.27|558
1631562360000|2021-09-13 19:46:00|4461.92|4461.52|4462.67|4462.27|4462.67|4462.27|4461.92|4461.52|868
1631562370000|2021-09-13 19:46:10|4462.92|4462.52|4463.17|4462.77|4463.17|4462.77|4462.67|4462.27|489
1631562380000|2021-09-13 19:46:20|4462.92|4462.52|4462.42|4462.02|4462.92|4462.52|4462.42|4462.02|424
1631562390000|2021-09-13 19:46:30|4462.17|4461.77|4462.42|4462.02|4462.67|4462.27|4462.17|4461.77|487
1631562400000|2021-09-13 19:46:40|4462.67|4462.27|4462.67|4462.27|4463.17|4462.77|4462.67|4462.27|412
1631562410000|2021-09-13 19:46:50|4462.42|4462.02|4462.29|4461.89|4462.42|4462.02|4462.17|4461.77|871
1631562420000|2021-09-13 19:47:00|4462.17|4461.77|4461.67|4461.27|4462.42|4462.02|4461.67|4461.27|580
1631562430000|2021-09-13 19:47:10|4461.42|4461.02|4460.42|4460.02|4461.42|4461.02|4460.42|4460.02|1228
1631562440000|2021-09-13 19:47:20|4460.17|4459.77|4459.92|4459.52|4460.17|4459.77|4459.92|4459.52|736
1631562450000|2021-09-13 19:47:30|4460.17|4459.77|4460.17|4459.77|4460.17|4459.77|4459.92|4459.52|534
1631562460000|2021-09-13 19:47:40|4459.92|4459.52|4460.17|4459.77|4460.17|4459.77|4459.92|4459.52|515
1631562470000|2021-09-13 19:47:50|4459.92|4459.52|4459.67|4459.27|4459.92|4459.52|4459.42|4459.02|900
1631562480000|2021-09-13 19:48:00|4459.92|4459.52|4460.42|4460.02|4460.42|4460.02|4459.67|4459.27|597
1631562490000|2021-09-13 19:48:10|4460.67|4460.27|4460.67|4460.27|4460.92|4460.52|4460.67|4460.27|512
1631562500000|2021-09-13 19:48:20|4460.79|4460.39|4459.67|4459.27|4460.92|4460.52|4459.67|4459.27|402
1631562510000|2021-09-13 19:48:30|4459.92|4459.52|4459.92|4459.52|4459.92|4459.52|4459.67|4459.27|388
1631562520000|2021-09-13 19:48:40|4460.04|4459.64|4459.92|4459.52|4460.04|4459.64|4459.67|4459.27|560
1631562530000|2021-09-13 19:48:50|4459.67|4459.27|4459.67|4459.27|4459.79|4459.39|4459.42|4459.02|372
1631562540000|2021-09-13 19:49:00|4459.54|4459.14|4459.67|4459.27|4459.67|4459.27|4459.42|4459.02|338
1631562550000|2021-09-13 19:49:10|4460.04|4459.64|4459.42|4459.02|4460.04|4459.64|4459.42|4459.02|1648
1631562560000|2021-09-13 19:49:20|4459.67|4459.27|4459.92|4459.52|4459.92|4459.52|4459.42|4459.02|590
1631562570000|2021-09-13 19:49:30|4459.67|4459.27|4459.42|4459.02|4459.67|4459.27|4459.42|4459.02|618
1631562580000|2021-09-13 19:49:40|4459.17|4458.77|4459.17|4458.77|4459.17|4458.77|4458.92|4458.52|582
1631562590000|2021-09-13 19:49:50|4459.42|4459.02|4461.17|4460.77|4461.17|4460.77|4459.17|4458.77|1705
1631562600000|2021-09-13 19:50:00|4461.42|4461.02|4463.17|4462.77|4464.42|4464.02|4460.67|4460.27|3552
1631562610000|2021-09-13 19:50:10|4463.42|4463.02|4463.42|4463.02|4463.67|4463.27|4461.67|4461.27|1234
1631562620000|2021-09-13 19:50:20|4463.67|4463.27|4463.42|4463.02|4464.17|4463.77|4463.17|4462.77|1005
1631562630000|2021-09-13 19:50:30|4463.54|4463.14|4464.67|4464.27|4464.92|4464.52|4463.42|4463.02|1560
1631562640000|2021-09-13 19:50:40|4464.42|4464.02|4464.42|4464.02|4464.92|4464.52|4463.67|4463.27|949
1631562650000|2021-09-13 19:50:50|4464.92|4464.52|4464.92|4464.52|4465.42|4465.02|4464.67|4464.27|1103
1631562660000|2021-09-13 19:51:00|4464.67|4464.27|4465.42|4465.02|4465.92|4465.52|4464.67|4464.27|1869
1631562670000|2021-09-13 19:51:10|4465.17|4464.77|4466.17|4465.77|4466.17|4465.77|4465.17|4464.77|1390
1631562680000|2021-09-13 19:51:20|4466.42|4466.02|4466.67|4466.27|4467.17|4466.77|4466.42|4466.02|1188
1631562690000|2021-09-13 19:51:30|4466.92|4466.52|4466.92|4466.52|4467.42|4467.02|4466.67|4466.27|1206
1631562700000|2021-09-13 19:51:40|4466.67|4466.27|4467.42|4467.02|4467.42|4467.02|4466.67|4466.27|688
1631562710000|2021-09-13 19:51:50|4467.17|4466.77|4465.92|4465.52|4467.67|4467.27|4465.92|4465.52|1326
1631562720000|2021-09-13 19:52:00|4466.17|4465.77|4465.67|4465.27|4466.17|4465.77|4465.42|4465.02|1354
1631562730000|2021-09-13 19:52:10|4465.42|4465.02|4465.92|4465.52|4465.92|4465.52|4464.67|4464.27|1067
1631562740000|2021-09-13 19:52:20|4465.67|4465.27|4464.67|4464.27|4465.92|4465.52|4464.42|4464.02|1005
1631562750000|2021-09-13 19:52:30|4464.42|4464.02|4465.17|4464.77|4465.42|4465.02|4464.42|4464.02|544
1631562760000|2021-09-13 19:52:40|4464.92|4464.52|4464.17|4463.77|4465.17|4464.77|4463.92|4463.52|718
1631562770000|2021-09-13 19:52:50|4463.92|4463.52|4464.17|4463.77|4464.42|4464.02|4463.92|4463.52|642
1631562780000|2021-09-13 19:53:00|4464.42|4464.02|4464.67|4464.27|4465.17|4464.77|4464.17|4463.77|760
1631562790000|2021-09-13 19:53:10|4464.42|4464.02|4464.67|4464.27|4464.92|4464.52|4464.17|4463.77|607
1631562800000|2021-09-13 19:53:20|4464.79|4464.39|4464.67|4464.27|4464.92|4464.52|4464.67|4464.27|311
1631562810000|2021-09-13 19:53:30|4464.92|4464.52|4465.67|4465.27|4465.67|4465.27|4464.92|4464.52|816
1631562820000|2021-09-13 19:53:40|4465.92|4465.52|4465.67|4465.27|4465.92|4465.52|4465.67|4465.27|515
1631562830000|2021-09-13 19:53:50|4465.92|4465.52|4466.42|4466.02|4466.42|4466.02|4465.92|4465.52|503
1631562840000|2021-09-13 19:54:00|4467.17|4466.77|4467.17|4466.77|4467.17|4466.77|4466.17|4465.77|1595
1631562850000|2021-09-13 19:54:10|4466.92|4466.52|4466.67|4466.27|4466.92|4466.52|4466.54|4466.14|1073
1631562860000|2021-09-13 19:54:20|4466.92|4466.52|4466.17|4465.77|4467.17|4466.77|4466.17|4465.77|763
1631562870000|2021-09-13 19:54:30|4466.29|4465.89|4467.17|4466.77|4467.17|4466.77|4466.17|4465.77|942
1631562880000|2021-09-13 19:54:40|4466.42|4466.02|4466.17|4465.77|4466.92|4466.52|4466.17|4465.77|1252
1631562890000|2021-09-13 19:54:50|4466.42|4466.02|4466.42|4466.02|4467.17|4466.77|4466.42|4466.02|655
1631562900000|2021-09-13 19:55:00|4466.67|4466.27|4466.17|4465.77|4466.92|4466.52|4466.17|4465.77|1933
1631562910000|2021-09-13 19:55:10|4466.42|4466.02|4466.42|4466.02|4466.92|4466.52|4466.17|4465.77|1676
1631562920000|2021-09-13 19:55:20|4466.17|4465.77|4466.42|4466.02|4466.67|4466.27|4466.17|4465.77|656
1631562930000|2021-09-13 19:55:30|4466.67|4466.27|4466.42|4466.02|4467.17|4466.77|4466.42|4466.02|745
1631562940000|2021-09-13 19:55:40|4466.67|4466.27|4466.42|4466.02|4466.67|4466.27|4466.17|4465.77|580
1631562950000|2021-09-13 19:55:50|4466.17|4465.77|4467.17|4466.77|4467.17|4466.77|4466.17|4465.77|1036
1631562960000|2021-09-13 19:56:00|4466.92|4466.52|4467.17|4466.77|4467.17|4466.77|4466.67|4466.27|665
1631562970000|2021-09-13 19:56:10|4467.42|4467.02|4466.92|4466.52|4467.42|4467.02|4466.92|4466.52|832
1631562980000|2021-09-13 19:56:20|4466.67|4466.27|4466.67|4466.27|4466.67|4466.27|4466.17|4465.77|617
1631562990000|2021-09-13 19:56:30|4466.92|4466.52|4467.42|4467.02|4467.67|4467.27|4466.92|4466.52|988
1631563000000|2021-09-13 19:56:40|4467.67|4467.27|4466.92|4466.52|4467.67|4467.27|4466.92|4466.52|674
1631563010000|2021-09-13 19:56:50|4466.67|4466.27|4467.17|4466.77|4467.17|4466.77|4466.67|4466.27|657
1631563020000|2021-09-13 19:57:00|4466.92|4466.52|4467.17|4466.77|4467.42|4467.02|4466.92|4466.52|608
1631563030000|2021-09-13 19:57:10|4466.92|4466.52|4467.17|4466.77|4467.42|4467.02|4466.92|4466.52|822
1631563040000|2021-09-13 19:57:20|4467.42|4467.02|4467.42|4467.02|4467.67|4467.27|4467.42|4467.02|649
1631563050000|2021-09-13 19:57:30|4467.67|4467.27|4467.42|4467.02|4467.67|4467.27|4467.42|4467.02|542
1631563060000|2021-09-13 19:57:40|4467.67|4467.27|4467.92|4467.52|4467.92|4467.52|4467.67|4467.27|529
1631563070000|2021-09-13 19:57:50|4468.17|4467.77|4467.42|4467.02|4468.17|4467.77|4466.67|4466.27|3103
1631563080000|2021-09-13 19:58:00|4467.67|4467.27|4467.92|4467.52|4468.42|4468.02|4467.42|4467.02|1472
1631563090000|2021-09-13 19:58:10|4468.04|4467.64|4468.42|4468.02|4468.42|4468.02|4468.04|4467.64|1020
1631563100000|2021-09-13 19:58:20|4468.67|4468.27|4468.42|4468.02|4468.67|4468.27|4467.92|4467.52|1169
1631563110000|2021-09-13 19:58:30|4468.17|4467.77|4468.17|4467.77|4468.42|4468.02|4468.17|4467.77|637
1631563120000|2021-09-13 19:58:40|4468.42|4468.02|4467.92|4467.52|4468.42|4468.02|4467.67|4467.27|1548
1631563130000|2021-09-13 19:58:50|4468.17|4467.77|4468.67|4468.27|4468.92|4468.52|4468.17|4467.77|2714
1631563140000|2021-09-13 19:59:00|4468.92|4468.52|4468.92|4468.52|4468.92|4468.52|4468.67|4468.27|2201
1631563150000|2021-09-13 19:59:10|4469.17|4468.77|4469.42|4469.02|4469.67|4469.27|4469.17|4468.77|3382
1631563160000|2021-09-13 19:59:20|4469.67|4469.27|4469.92|4469.52|4470.17|4469.77|4469.67|4469.27|3724
1631563170000|2021-09-13 19:59:30|4470.17|4469.77|4470.67|4470.27|4470.67|4470.27|4469.92|4469.52|4206
1631563180000|2021-09-13 19:59:40|4470.42|4470.02|4470.42|4470.02|4470.67|4470.27|4469.67|4469.27|4341
1631563190000|2021-09-13 19:59:50|4470.17|4469.77|4470.67|4470.27|4470.67|4470.27|4469.92|4469.52|15214
1631563200000|2021-09-13 20:00:00|4469.57|4469.17|4469.42|4468.82|4469.67|4469.17|4468.92|4468.32|9068
1631563210000|2021-09-13 20:00:10|4469.67|4469.07|4469.92|4469.32|4469.92|4469.32|4469.42|4468.82|1882
1631563220000|2021-09-13 20:00:20|4469.67|4469.07|4470.17|4469.57|4470.17|4469.57|4469.67|4469.07|1046
1631563230000|2021-09-13 20:00:30|4470.42|4469.82|4471.17|4470.57|4471.17|4470.57|4470.42|4469.82|1661
1631563240000|2021-09-13 20:00:40|4471.42|4470.82|4471.92|4471.32|4472.17|4471.57|4471.42|4470.82|1977
1631563250000|2021-09-13 20:00:50|4472.17|4471.57|4472.42|4471.82|4472.67|4472.07|4472.17|4471.57|1013
1631563260000|2021-09-13 20:01:00|4472.17|4471.57|4472.42|4471.82|4472.92|4472.32|4472.17|4471.57|805
1631563270000|2021-09-13 20:01:10|4472.67|4472.07|4472.42|4471.82|4472.67|4472.07|4472.17|4471.57|677
1631563280000|2021-09-13 20:01:20|4472.67|4472.07|4472.42|4471.82|4472.67|4472.07|4472.42|4471.82|809
1631563290000|2021-09-13 20:01:30|4472.17|4471.57|4471.92|4471.32|4472.17|4471.57|4471.92|4471.32|799
1631563300000|2021-09-13 20:01:40|4472.17|4471.57|4472.42|4471.82|4472.42|4471.82|4472.17|4471.57|706
1631563310000|2021-09-13 20:01:50|4472.67|4472.07|4472.42|4471.82|4472.92|4472.32|4472.42|4471.82|812
1631563320000|2021-09-13 20:02:00|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|4472.42|4471.82|430
1631563330000|2021-09-13 20:02:10|4472.42|4471.82|4472.92|4472.32|4472.92|4472.32|4472.42|4471.82|953
1631563340000|2021-09-13 20:02:20|4473.17|4472.57|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|516
1631563350000|2021-09-13 20:02:30|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|581
1631563360000|2021-09-13 20:02:40|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|171
1631563370000|2021-09-13 20:02:50|||||||||1015
1631563380000|2021-09-13 20:03:00|||||||||482
1631563390000|2021-09-13 20:03:10|||||||||256
1631563400000|2021-09-13 20:03:20|||||||||257
1631563410000|2021-09-13 20:03:30|||||||||132
1631563420000|2021-09-13 20:03:40|||||||||120
1631563430000|2021-09-13 20:03:50|||||||||404
1631563440000|2021-09-13 20:04:00|||||||||70
1631563450000|2021-09-13 20:04:10|||||||||66
1631563460000|2021-09-13 20:04:20|||||||||71
1631563470000|2021-09-13 20:04:30|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|356
1631563480000|2021-09-13 20:04:40|||||||||666
1631563490000|2021-09-13 20:04:50|||||||||556
1631563500000|2021-09-13 20:05:00|4473.42|4472.82|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|447
1631563510000|2021-09-13 20:05:10|||||||||58
1631563520000|2021-09-13 20:05:20|4472.92|4472.32|4473.17|4472.57|4473.17|4472.57|4472.92|4472.32|528
1631563530000|2021-09-13 20:05:30|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|312
1631563540000|2021-09-13 20:05:40|||||||||115
1631563550000|2021-09-13 20:05:50|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|842
1631563560000|2021-09-13 20:06:00|||||||||82
1631563570000|2021-09-13 20:06:10|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|240
1631563580000|2021-09-13 20:06:20|||||||||430
1631563590000|2021-09-13 20:06:30|||||||||35
1631563600000|2021-09-13 20:06:40|||||||||22
1631563610000|2021-09-13 20:06:50|||||||||98
1631563620000|2021-09-13 20:07:00|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4472.92|4472.32|513
1631563630000|2021-09-13 20:07:10|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|147
1631563640000|2021-09-13 20:07:20|4473.17|4472.57|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|275
1631563650000|2021-09-13 20:07:30|||||||||352
1631563660000|2021-09-13 20:07:40|4473.17|4472.57|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|486
1631563670000|2021-09-13 20:07:50|||||||||187
1631563680000|2021-09-13 20:08:00|||||||||150
1631563690000|2021-09-13 20:08:10|||||||||24
1631563700000|2021-09-13 20:08:20|||||||||23
1631563710000|2021-09-13 20:08:30|||||||||22
1631563720000|2021-09-13 20:08:40|||||||||78
1631563730000|2021-09-13 20:08:50|||||||||95
1631563740000|2021-09-13 20:09:00|4473.17|4472.57|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|650
1631563750000|2021-09-13 20:09:10|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|247
1631563760000|2021-09-13 20:09:20|||||||||150
1631563770000|2021-09-13 20:09:30|4472.92|4472.32|4472.67|4472.07|4472.92|4472.32|4472.67|4472.07|906
1631563780000|2021-09-13 20:09:40|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|182
1631563790000|2021-09-13 20:09:50|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|231
1631563800000|2021-09-13 20:10:00|||||||||479
1631563810000|2021-09-13 20:10:10|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|488
1631563820000|2021-09-13 20:10:20|||||||||63
1631563830000|2021-09-13 20:10:30|||||||||137
1631563840000|2021-09-13 20:10:40|||||||||287
1631563850000|2021-09-13 20:10:50|||||||||49
1631563860000|2021-09-13 20:11:00|||||||||76
1631563870000|2021-09-13 20:11:10|||||||||105
1631563880000|2021-09-13 20:11:20|||||||||54
1631563890000|2021-09-13 20:11:30|||||||||131
1631563900000|2021-09-13 20:11:40|||||||||244
1631563910000|2021-09-13 20:11:50|||||||||129
1631563920000|2021-09-13 20:12:00|||||||||59
1631563930000|2021-09-13 20:12:10|||||||||118
1631563940000|2021-09-13 20:12:20|||||||||82
1631563950000|2021-09-13 20:12:30|||||||||74
1631563960000|2021-09-13 20:12:40|||||||||194
1631563970000|2021-09-13 20:12:50|||||||||1128
1631563980000|2021-09-13 20:13:00|||||||||70
1631563990000|2021-09-13 20:13:10|||||||||62
1631564000000|2021-09-13 20:13:20|4473.17|4472.57|4473.42|4472.82|4473.42|4472.82|4472.92|4472.32|1061
1631564010000|2021-09-13 20:13:30|||||||||77
1631564020000|2021-09-13 20:13:40|||||||||82
1631564030000|2021-09-13 20:13:50|4473.67|4473.07|4473.42|4472.82|4473.67|4473.07|4473.42|4472.82|1061
1631564040000|2021-09-13 20:14:00|||||||||516
1631564050000|2021-09-13 20:14:10|||||||||115
1631564060000|2021-09-13 20:14:20|||||||||91
1631564070000|2021-09-13 20:14:30|||||||||788
1631564080000|2021-09-13 20:14:40|4473.92|4473.32|4474.17|4473.57|4474.17|4473.57|4473.92|4473.32|1132
1631564090000|2021-09-13 20:14:50|4473.92|4473.32|4473.92|4473.32|4474.17|4473.57|4473.67|4473.07|1345
1631564100000|2021-09-13 20:15:00|4473.67|4473.07|4474.42|4473.82|4474.42|4473.82|4473.67|4473.07|335
1631564110000|2021-09-13 20:15:10|||||||||90
1631564120000|2021-09-13 20:15:20|4474.67|4474.07|4474.67|4474.07|4474.92|4474.32|4474.67|4474.07|303
1631564130000|2021-09-13 20:15:30|||||||||17
1631564140000|2021-09-13 20:15:40|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|87
1631564150000|2021-09-13 20:15:50|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|54
1631564160000|2021-09-13 20:16:00|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|39
1631564170000|2021-09-13 20:16:10|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|39
1631564180000|2021-09-13 20:16:20|||||||||11
1631564190000|2021-09-13 20:16:30|||||||||1
1631564200000|2021-09-13 20:16:40|4474.29|4473.69|4474.17|4473.57|4474.29|4473.69|4474.17|4473.57|76
1631564210000|2021-09-13 20:16:50|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|80
1631564220000|2021-09-13 20:17:00|||||||||5
1631564230000|2021-09-13 20:17:10|||||||||22
1631564240000|2021-09-13 20:17:20|4474.67|4474.07|4474.42|4473.82|4474.67|4474.07|4474.42|4473.82|59
1631564250000|2021-09-13 20:17:30|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|114
1631564260000|2021-09-13 20:17:40|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|135
1631564270000|2021-09-13 20:17:50|||||||||22
1631564280000|2021-09-13 20:18:00|||||||||3
1631564290000|2021-09-13 20:18:10|||||||||3
1631564300000|2021-09-13 20:18:20|||||||||3
1631564310000|2021-09-13 20:18:30|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|232
1631564320000|2021-09-13 20:18:40|4475.04|4474.44|4475.17|4474.57|4475.17|4474.57|4475.04|4474.44|56
1631564330000|2021-09-13 20:18:50|||||||||14
1631564340000|2021-09-13 20:19:00|||||||||21
1631564360000|2021-09-13 20:19:20|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|102
1631564370000|2021-09-13 20:19:30|||||||||15
1631564380000|2021-09-13 20:19:40|4475.17|4474.57|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|149
1631564390000|2021-09-13 20:19:50|||||||||5
1631564400000|2021-09-13 20:20:00|4475.04|4474.44|4474.92|4474.32|4475.04|4474.44|4474.92|4474.32|14
1631564410000|2021-09-13 20:20:10|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|22
1631564420000|2021-09-13 20:20:20|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|63
1631564430000|2021-09-13 20:20:30|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|45
1631564440000|2021-09-13 20:20:40|||||||||16
1631564450000|2021-09-13 20:20:50|4474.92|4474.32|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|40
1631564460000|2021-09-13 20:21:00|||||||||2
1631564480000|2021-09-13 20:21:20|||||||||20
1631564490000|2021-09-13 20:21:30|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|50
1631564500000|2021-09-13 20:21:40|||||||||96
1631564510000|2021-09-13 20:21:50|||||||||1
1631564520000|2021-09-13 20:22:00|||||||||1008
1631564530000|2021-09-13 20:22:10|||||||||401
1631564540000|2021-09-13 20:22:20|||||||||10
1631564550000|2021-09-13 20:22:30|||||||||5
1631564560000|2021-09-13 20:22:40|||||||||2
1631564570000|2021-09-13 20:22:50|||||||||578
1631564580000|2021-09-13 20:23:00|||||||||1
1631564590000|2021-09-13 20:23:10|||||||||6
1631564600000|2021-09-13 20:23:20|||||||||9
1631564610000|2021-09-13 20:23:30|||||||||118
1631564620000|2021-09-13 20:23:40|||||||||12
1631564630000|2021-09-13 20:23:50|||||||||55
1631564650000|2021-09-13 20:24:10|||||||||225
1631564660000|2021-09-13 20:24:20|||||||||1
1631564670000|2021-09-13 20:24:30|||||||||11
1631564680000|2021-09-13 20:24:40|||||||||6
1631564700000|2021-09-13 20:25:00|||||||||2
1631564710000|2021-09-13 20:25:10|||||||||1168
1631564720000|2021-09-13 20:25:20|||||||||3
1631564730000|2021-09-13 20:25:30|||||||||1721
1631564740000|2021-09-13 20:25:40|||||||||11
1631564750000|2021-09-13 20:25:50|||||||||245
1631564760000|2021-09-13 20:26:00|||||||||6
1631564780000|2021-09-13 20:26:20|||||||||53
1631564790000|2021-09-13 20:26:30|||||||||11
1631564800000|2021-09-13 20:26:40|||||||||2
1631564810000|2021-09-13 20:26:50|||||||||6
1631564820000|2021-09-13 20:27:00|||||||||4
1631564830000|2021-09-13 20:27:10|||||||||386
1631564840000|2021-09-13 20:27:20|||||||||127
1631564860000|2021-09-13 20:27:40|||||||||3
1631564870000|2021-09-13 20:27:50|||||||||13
1631564880000|2021-09-13 20:28:00|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|257
1631564890000|2021-09-13 20:28:10|||||||||3
1631564900000|2021-09-13 20:28:20|||||||||83
1631564910000|2021-09-13 20:28:30|||||||||205
1631564920000|2021-09-13 20:28:40|||||||||2
1631564930000|2021-09-13 20:28:50|||||||||37
1631564940000|2021-09-13 20:29:00|4475.67|4475.07|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|223
1631564950000|2021-09-13 20:29:10|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|22
1631564960000|2021-09-13 20:29:20|||||||||16
1631564970000|2021-09-13 20:29:30|||||||||5
1631564980000|2021-09-13 20:29:40|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|178
1631564990000|2021-09-13 20:29:50|||||||||44
1631565000000|2021-09-13 20:30:00|4475.67|4475.07|4475.92|4475.32|4475.92|4475.32|4475.67|4475.07|153
1631565010000|2021-09-13 20:30:10|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|1105
1631565020000|2021-09-13 20:30:20|||||||||44
1631565030000|2021-09-13 20:30:30|||||||||26
1631565040000|2021-09-13 20:30:40|4477.04|4476.44|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|235
1631565050000|2021-09-13 20:30:50|||||||||5
1631565060000|2021-09-13 20:31:00|||||||||16
1631565070000|2021-09-13 20:31:10|||||||||10
1631565080000|2021-09-13 20:31:20|||||||||9
1631565090000|2021-09-13 20:31:30|||||||||3
1631565100000|2021-09-13 20:31:40|||||||||1387
1631565110000|2021-09-13 20:31:50|||||||||6
1631565120000|2021-09-13 20:32:00|||||||||13
1631565130000|2021-09-13 20:32:10|||||||||2
1631565140000|2021-09-13 20:32:20|||||||||289
1631565150000|2021-09-13 20:32:30|||||||||139
1631565160000|2021-09-13 20:32:40|||||||||229
1631565170000|2021-09-13 20:32:50|||||||||153
1631565180000|2021-09-13 20:33:00|||||||||173
1631565190000|2021-09-13 20:33:10|4476.79|4476.19|4476.42|4475.82|4476.79|4476.19|4476.42|4475.82|118
1631565200000|2021-09-13 20:33:20|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|244
1631565210000|2021-09-13 20:33:30|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|113
1631565220000|2021-09-13 20:33:40|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|19
1631565230000|2021-09-13 20:33:50|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|77
1631565240000|2021-09-13 20:34:00|4476.54|4475.94|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|57
1631565250000|2021-09-13 20:34:10|||||||||5
1631565260000|2021-09-13 20:34:20|||||||||11
1631565270000|2021-09-13 20:34:30|||||||||1
1631565280000|2021-09-13 20:34:40|||||||||4
1631565290000|2021-09-13 20:34:50|||||||||3
1631565300000|2021-09-13 20:35:00|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|36
1631565330000|2021-09-13 20:35:30|||||||||5
1631565350000|2021-09-13 20:35:50|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|69
1631565360000|2021-09-13 20:36:00|||||||||13
1631565370000|2021-09-13 20:36:10|||||||||5
1631565390000|2021-09-13 20:36:30|||||||||2
1631565400000|2021-09-13 20:36:40|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|94
1631565410000|2021-09-13 20:36:50|||||||||33
1631565420000|2021-09-13 20:37:00|||||||||12
1631565440000|2021-09-13 20:37:20|||||||||104
1631565450000|2021-09-13 20:37:30|||||||||1
1631565460000|2021-09-13 20:37:40|||||||||1
1631565470000|2021-09-13 20:37:50|||||||||14
1631565480000|2021-09-13 20:38:00|||||||||53
1631565500000|2021-09-13 20:38:20|||||||||1
1631565510000|2021-09-13 20:38:30|||||||||5
1631565520000|2021-09-13 20:38:40|||||||||4
1631565530000|2021-09-13 20:38:50|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|153
1631565540000|2021-09-13 20:39:00|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|79
1631565550000|2021-09-13 20:39:10|4476.67|4476.07|4476.42|4475.82|4476.67|4476.07|4476.42|4475.82|80
1631565560000|2021-09-13 20:39:20|||||||||4
1631565570000|2021-09-13 20:39:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|249
1631565590000|2021-09-13 20:39:50|||||||||3
1631565600000|2021-09-13 20:40:00|||||||||3
1631565610000|2021-09-13 20:40:10|||||||||3
1631565620000|2021-09-13 20:40:20|||||||||5
1631565630000|2021-09-13 20:40:30|||||||||2
1631565650000|2021-09-13 20:40:50|||||||||56
1631565660000|2021-09-13 20:41:00|||||||||11
1631565680000|2021-09-13 20:41:20|||||||||3
1631565690000|2021-09-13 20:41:30|||||||||5
1631565700000|2021-09-13 20:41:40|||||||||39
1631565710000|2021-09-13 20:41:50|||||||||12
1631565720000|2021-09-13 20:42:00|||||||||141
1631565730000|2021-09-13 20:42:10|||||||||6
1631565740000|2021-09-13 20:42:20|||||||||1
1631565750000|2021-09-13 20:42:30|||||||||57
1631565770000|2021-09-13 20:42:50|||||||||2
1631565780000|2021-09-13 20:43:00|||||||||2
1631565790000|2021-09-13 20:43:10|||||||||5
1631565800000|2021-09-13 20:43:20|||||||||4
1631565810000|2021-09-13 20:43:30|||||||||7
1631565820000|2021-09-13 20:43:40|||||||||10
1631565840000|2021-09-13 20:44:00|||||||||6
1631565850000|2021-09-13 20:44:10|||||||||43
1631565860000|2021-09-13 20:44:20|||||||||27
1631565870000|2021-09-13 20:44:30|||||||||14
1631565880000|2021-09-13 20:44:40|||||||||6
1631565890000|2021-09-13 20:44:50|||||||||2
1631565900000|2021-09-13 20:45:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|276
1631565910000|2021-09-13 20:45:10|||||||||6
1631565920000|2021-09-13 20:45:20|||||||||4
1631565930000|2021-09-13 20:45:30|||||||||208
1631565940000|2021-09-13 20:45:40|||||||||27
1631565950000|2021-09-13 20:45:50|||||||||2
1631565960000|2021-09-13 20:46:00|||||||||3
1631565970000|2021-09-13 20:46:10|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|168
1631565980000|2021-09-13 20:46:20|||||||||2
1631565990000|2021-09-13 20:46:30|||||||||3
1631566000000|2021-09-13 20:46:40|||||||||1
1631566010000|2021-09-13 20:46:50|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|53
1631566030000|2021-09-13 20:47:10|||||||||6
1631566040000|2021-09-13 20:47:20|||||||||1
1631566050000|2021-09-13 20:47:30|||||||||57
1631566070000|2021-09-13 20:47:50|||||||||63
1631566080000|2021-09-13 20:48:00|||||||||3
1631566090000|2021-09-13 20:48:10|||||||||2
1631566100000|2021-09-13 20:48:20|||||||||2
1631566110000|2021-09-13 20:48:30|||||||||102
1631566120000|2021-09-13 20:48:40|||||||||1
1631566130000|2021-09-13 20:48:50|||||||||119
1631566140000|2021-09-13 20:49:00|||||||||140
1631566150000|2021-09-13 20:49:10|||||||||95
1631566160000|2021-09-13 20:49:20|||||||||112
1631566170000|2021-09-13 20:49:30|||||||||266
1631566180000|2021-09-13 20:49:40|||||||||2242
1631566190000|2021-09-13 20:49:50|||||||||1
1631566200000|2021-09-13 20:50:00|||||||||239
1631566210000|2021-09-13 20:50:10|||||||||122
1631566220000|2021-09-13 20:50:20|||||||||6
1631566230000|2021-09-13 20:50:30|4477.17|4476.57|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|202
1631566240000|2021-09-13 20:50:40|||||||||4
1631566250000|2021-09-13 20:50:50|||||||||14
1631566260000|2021-09-13 20:51:00|||||||||5
1631566270000|2021-09-13 20:51:10|||||||||6
1631566280000|2021-09-13 20:51:20|||||||||1
1631566290000|2021-09-13 20:51:30|||||||||18
1631566300000|2021-09-13 20:51:40|||||||||5
1631566310000|2021-09-13 20:51:50|||||||||33
1631566320000|2021-09-13 20:52:00|||||||||14
1631566330000|2021-09-13 20:52:10|||||||||36
1631566340000|2021-09-13 20:52:20|||||||||71
1631566360000|2021-09-13 20:52:40|||||||||1
1631566370000|2021-09-13 20:52:50|||||||||2
1631566380000|2021-09-13 20:53:00|||||||||64
1631566400000|2021-09-13 20:53:20|||||||||7
1631566410000|2021-09-13 20:53:30|||||||||2
1631566420000|2021-09-13 20:53:40|||||||||4
1631566430000|2021-09-13 20:53:50|||||||||1
1631566440000|2021-09-13 20:54:00|||||||||2
1631566450000|2021-09-13 20:54:10|||||||||4
1631566460000|2021-09-13 20:54:20|||||||||109
1631566470000|2021-09-13 20:54:30|||||||||52
1631566480000|2021-09-13 20:54:40|||||||||8
1631566490000|2021-09-13 20:54:50|||||||||309
1631566500000|2021-09-13 20:55:00|||||||||150
1631566510000|2021-09-13 20:55:10|||||||||108
1631566520000|2021-09-13 20:55:20|||||||||47
1631566530000|2021-09-13 20:55:30|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|28
1631566540000|2021-09-13 20:55:40|4476.42|4475.82|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|208
1631566550000|2021-09-13 20:55:50|||||||||1
1631566570000|2021-09-13 20:56:10|||||||||12
1631566580000|2021-09-13 20:56:20|||||||||1
1631566590000|2021-09-13 20:56:30|||||||||4
1631566600000|2021-09-13 20:56:40|||||||||11
1631566610000|2021-09-13 20:56:50|||||||||707
1631566620000|2021-09-13 20:57:00|||||||||35
1631566630000|2021-09-13 20:57:10|||||||||4
1631566640000|2021-09-13 20:57:20|||||||||1
1631566650000|2021-09-13 20:57:30|||||||||3
1631566660000|2021-09-13 20:57:40|||||||||3
1631566670000|2021-09-13 20:57:50|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|138
1631566680000|2021-09-13 20:58:00|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|145
1631566690000|2021-09-13 20:58:10|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|109
1631566700000|2021-09-13 20:58:20|4476.29|4475.69|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|38
1631566710000|2021-09-13 20:58:30|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|49
1631566720000|2021-09-13 20:58:40|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|49
1631566730000|2021-09-13 20:58:50|4476.42|4475.82|4476.17|4475.57|4476.42|4475.82|4476.17|4475.57|73
1631566740000|2021-09-13 20:59:00|4476.29|4475.69|4475.92|4475.32|4476.29|4475.69|4475.92|4475.32|370
1631566750000|2021-09-13 20:59:10|||||||||85
1631566760000|2021-09-13 20:59:20|||||||||118
1631566770000|2021-09-13 20:59:30|||||||||186
1631566780000|2021-09-13 20:59:40|||||||||112
1631566790000|2021-09-13 20:59:50|4476.04|4475.44|4476.79|4475.29|4476.81|4476.19|4475.79|4475.19|595
1631566800000|2021-09-13 21:00:00|4476.53|4475.03|4476.46|4474.96|4476.53|4475.03|4476.46|4474.96|10
1631566810000|2021-09-13 21:00:10|4476.53|4475.03|4476.53|4475.03|4476.53|4475.03|4476.53|4475.03|0
1631566840000|2021-09-13 21:00:40|4476.57|4475.07|4476.53|4475.03|4476.57|4475.07|4476.53|4475.03|0
1631566850000|2021-09-13 21:00:50|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|0
1631566860000|2021-09-13 21:01:00|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|0
1631566870000|2021-09-13 21:01:10|4476.46|4474.96|4476.49|4474.99|4476.49|4474.99|4476.46|4474.96|0
1631566920000|2021-09-13 21:02:00|4476.53|4475.03|4476.57|4475.07|4476.57|4475.07|4476.53|4475.03|0
1631567200000|2021-09-13 21:06:40|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|0
1631567220000|2021-09-13 21:07:00|4476.57|4475.07|4476.6|4475.1|4476.6|4475.1|4476.57|4475.07|0
1631567230000|2021-09-13 21:07:10|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|0
1631567260000|2021-09-13 21:07:40|4476.6|4475.1|4476.6|4475.1|4476.6|4475.1|4476.6|4475.1|0
1631567380000|2021-09-13 21:09:40|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|0
1631567390000|2021-09-13 21:09:50|4476.53|4475.03|4476.6|4475.1|4476.6|4475.1|4476.53|4475.03|0
1631567410000|2021-09-13 21:10:10|4476.68|4475.18|4476.68|4475.18|4476.68|4475.18|4476.68|4475.18|0
1631567470000|2021-09-13 21:11:10|4476.6|4475.1|4476.6|4475.1|4476.6|4475.1|4476.6|4475.1|0
1631567480000|2021-09-13 21:11:20|4476.68|4475.18|4476.57|4475.07|4476.68|4475.18|4476.57|4475.07|0
1631567520000|2021-09-13 21:12:00|4476.68|4475.18|4476.68|4475.18|4476.68|4475.18|4476.68|4475.18|0
1631567530000|2021-09-13 21:12:10|4476.6|4475.1|4476.6|4475.1|4476.6|4475.1|4476.6|4475.1|0
1631567590000|2021-09-13 21:13:10|4476.68|4475.18|4476.68|4475.18|4476.68|4475.18|4476.68|4475.18|0
1631567640000|2021-09-13 21:14:00|4476.64|4475.14|4476.64|4475.14|4476.64|4475.14|4476.64|4475.14|0
1631567650000|2021-09-13 21:14:10|4476.68|4475.18|4476.68|4475.18|4476.68|4475.18|4476.68|4475.18|0
1631567710000|2021-09-13 21:15:10|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|0
1631567720000|2021-09-13 21:15:20|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|0
1631567730000|2021-09-13 21:15:30|4476.6|4475.1|4476.6|4475.1|4476.6|4475.1|4476.6|4475.1|0
1631567770000|2021-09-13 21:16:10|4476.64|4475.14|4476.64|4475.14|4476.64|4475.14|4476.64|4475.14|0
1631567930000|2021-09-13 21:18:50|4476.6|4475.1|4476.6|4475.1|4476.6|4475.1|4476.6|4475.1|0
1631567960000|2021-09-13 21:19:20|4476.68|4475.18|4476.68|4475.18|4476.68|4475.18|4476.68|4475.18|0
1631567990000|2021-09-13 21:19:50|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|0
1631568000000|2021-09-13 21:20:00|4476.53|4475.03|4476.53|4475.03|4476.53|4475.03|4476.53|4475.03|0
1631568060000|2021-09-13 21:21:00|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|0
1631568210000|2021-09-13 21:23:30|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|0
1631568220000|2021-09-13 21:23:40|4476.35|4474.85|4476.46|4474.96|4476.46|4474.96|4476.35|4474.85|0
1631568330000|2021-09-13 21:25:30|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|0
1631568370000|2021-09-13 21:26:10|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|0
1631568380000|2021-09-13 21:26:20|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|0
1631568390000|2021-09-13 21:26:30|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|0
1631568420000|2021-09-13 21:27:00|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|0
1631568450000|2021-09-13 21:27:30|4476.35|4474.85|4476.35|4474.85|4476.35|4474.85|4476.35|4474.85|0
1631568460000|2021-09-13 21:27:40|4476.39|4474.89|4476.39|4474.89|4476.39|4474.89|4476.39|4474.89|0
1631568510000|2021-09-13 21:28:30|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|0
1631568520000|2021-09-13 21:28:40|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|0
1631568540000|2021-09-13 21:29:00|4476.53|4475.03|4476.57|4475.07|4476.57|4475.07|4476.53|4475.03|0
1631568580000|2021-09-13 21:29:40|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|0
1631568600000|2021-09-13 21:30:00|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|0
1631568620000|2021-09-13 21:30:20|4476.53|4475.03|4476.53|4475.03|4476.53|4475.03|4476.53|4475.03|0
1631568640000|2021-09-13 21:30:40|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|0
1631568750000|2021-09-13 21:32:30|4476.35|4474.85|4476.35|4474.85|4476.35|4474.85|4476.35|4474.85|0
1631569150000|2021-09-13 21:39:10|4476.28|4474.78|4476.28|4474.78|4476.28|4474.78|4476.28|4474.78|0
1631569180000|2021-09-13 21:39:40|4476.31|4474.81|4476.2|4474.7|4476.31|4474.81|4476.2|4474.7|0
1631569190000|2021-09-13 21:39:50|4476.28|4474.78|4476.28|4474.78|4476.28|4474.78|4476.28|4474.78|0
1631569350000|2021-09-13 21:42:30|4476.35|4474.85|4476.35|4474.85|4476.35|4474.85|4476.35|4474.85|0
1631569360000|2021-09-13 21:42:40|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|0
1631569380000|2021-09-13 21:43:00|4476.28|4474.78|4476.24|4474.74|4476.28|4474.78|4476.24|4474.74|0
1631569400000|2021-09-13 21:43:20|4476.49|4474.99|4476.42|4474.92|4476.49|4474.99|4476.42|4474.92|0
1631569420000|2021-09-13 21:43:40|4476.39|4474.89|4476.39|4474.89|4476.39|4474.89|4476.39|4474.89|0
1631569630000|2021-09-13 21:47:10|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|0
1631569730000|2021-09-13 21:48:50|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|0
1631569740000|2021-09-13 21:49:00|4476.42|4474.92|4476.57|4475.07|4476.64|4475.14|4476.42|4474.92|0
1631569750000|2021-09-13 21:49:10|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|0
1631569760000|2021-09-13 21:49:20|4476.75|4475.25|4476.71|4475.21|4476.75|4475.25|4476.71|4475.21|0
1631569770000|2021-09-13 21:49:30|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|4476.49|4474.99|0
1631569800000|2021-09-13 21:50:00|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|0
1631569810000|2021-09-13 21:50:10|4476.53|4475.03|4476.53|4475.03|4476.53|4475.03|4476.53|4475.03|0
1631569850000|2021-09-13 21:50:50|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|0
1631569900000|2021-09-13 21:51:40|4476.6|4475.1|4476.6|4475.1|4476.6|4475.1|4476.49|4474.99|0
1631569930000|2021-09-13 21:52:10|4476.49|4474.99|4476.46|4474.96|4476.49|4474.99|4476.46|4474.96|0
1631569940000|2021-09-13 21:52:20|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|0
1631570000000|2021-09-13 21:53:20|4476.49|4474.99|4476.53|4475.03|4476.53|4475.03|4476.49|4474.99|0
1631570010000|2021-09-13 21:53:30|4476.42|4474.92|4476.46|4474.96|4476.46|4474.96|4476.42|4474.92|0
1631570030000|2021-09-13 21:53:50|4476.49|4474.99|4476.53|4475.03|4476.53|4475.03|4476.42|4474.92|0
1631570060000|2021-09-13 21:54:20|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|0
1631570070000|2021-09-13 21:54:30|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|0
1631570130000|2021-09-13 21:55:30|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|0
1631570150000|2021-09-13 21:55:50|4476.39|4474.89|4476.39|4474.89|4476.39|4474.89|4476.39|4474.89|0
1631570160000|2021-09-13 21:56:00|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|4476.42|4474.92|0
1631570170000|2021-09-13 21:56:10|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|0
1631570180000|2021-09-13 21:56:20|4476.42|4474.92|4476.39|4474.89|4476.42|4474.92|4476.39|4474.89|0
1631570190000|2021-09-13 21:56:30|4476.42|4474.92|4476.31|4474.81|4476.42|4474.92|4476.31|4474.81|0
1631570210000|2021-09-13 21:56:50|4476.28|4474.78|4476.28|4474.78|4476.28|4474.78|4476.28|4474.78|0
1631570220000|2021-09-13 21:57:00|4476.24|4474.74|4476.24|4474.74|4476.24|4474.74|4476.24|4474.74|0
1631570230000|2021-09-13 21:57:10|4476.28|4474.78|4476.28|4474.78|4476.28|4474.78|4476.28|4474.78|0
1631570240000|2021-09-13 21:57:20|4476.24|4474.74|4476.24|4474.74|4476.24|4474.74|4476.24|4474.74|0
1631570260000|2021-09-13 21:57:40|4476.35|4474.85|4476.35|4474.85|4476.35|4474.85|4476.35|4474.85|0
1631570270000|2021-09-13 21:57:50|4476.28|4474.78|4476.31|4474.81|4476.31|4474.81|4476.28|4474.78|0
1631570300000|2021-09-13 21:58:20|4476.28|4474.78|4476.28|4474.78|4476.28|4474.78|4476.28|4474.78|0
1631570310000|2021-09-13 21:58:30|4476.24|4474.74|4476.24|4474.74|4476.24|4474.74|4476.24|4474.74|0
1631570320000|2021-09-13 21:58:40|4476.28|4474.78|4476.28|4474.78|4476.28|4474.78|4476.28|4474.78|0
1631570380000|2021-09-13 21:59:40|4476.35|4474.85|4476.24|4474.74|4476.35|4474.85|4476.24|4474.74|0
1631570390000|2021-09-13 21:59:50|4476.28|4474.78|4476.28|4474.78|4476.28|4474.78|4476.24|4474.74|0
1631570400000|2021-09-13 22:00:00|4475.29|4474.69|4475.54|4474.94|4476.04|4475.44|4475.04|4474.44|571
1631570410000|2021-09-13 22:00:10|4475.29|4474.69|4474.92|4474.32|4475.42|4474.82|4474.67|4474.07|166
1631570420000|2021-09-13 22:00:20|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|40
1631570430000|2021-09-13 22:00:30|||||||||25
1631570440000|2021-09-13 22:00:40|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|48
1631570450000|2021-09-13 22:00:50|4475.04|4474.44|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|44
1631570460000|2021-09-13 22:01:00|4474.67|4474.07|4474.92|4474.32|4474.92|4474.32|4474.67|4474.07|49
1631570470000|2021-09-13 22:01:10|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|41
1631570480000|2021-09-13 22:01:20|4474.42|4473.82|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|50
1631570490000|2021-09-13 22:01:30|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|57
1631570500000|2021-09-13 22:01:40|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|22
1631570510000|2021-09-13 22:01:50|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|16
1631570520000|2021-09-13 22:02:00|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|71
1631570530000|2021-09-13 22:02:10|4474.42|4473.82|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|13
1631570540000|2021-09-13 22:02:20|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|17
1631570550000|2021-09-13 22:02:30|4474.54|4473.94|4474.42|4473.82|4474.67|4474.07|4474.42|4473.82|7
1631570560000|2021-09-13 22:02:40|4474.54|4473.94|4474.42|4473.82|4474.67|4474.07|4474.42|4473.82|16
1631570570000|2021-09-13 22:02:50|||||||||3
1631570580000|2021-09-13 22:03:00|||||||||4
1631570600000|2021-09-13 22:03:20|||||||||8
1631570610000|2021-09-13 22:03:30|4474.29|4473.69|4474.17|4473.57|4474.29|4473.69|4474.17|4473.57|22
1631570620000|2021-09-13 22:03:40|||||||||4
1631570630000|2021-09-13 22:03:50|||||||||1
1631570640000|2021-09-13 22:04:00|||||||||32
1631570660000|2021-09-13 22:04:20|||||||||16
1631570670000|2021-09-13 22:04:30|4474.04|4473.44|4474.17|4473.57|4474.17|4473.57|4473.92|4473.32|23
1631570680000|2021-09-13 22:04:40|||||||||26
1631570700000|2021-09-13 22:05:00|||||||||6
1631570710000|2021-09-13 22:05:10|4474.29|4473.69|4474.42|4473.82|4474.42|4473.82|4474.29|4473.69|13
1631570730000|2021-09-13 22:05:30|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|16
1631570740000|2021-09-13 22:05:40|||||||||3
1631570770000|2021-09-13 22:06:10|||||||||2
1631570780000|2021-09-13 22:06:20|||||||||1
1631570790000|2021-09-13 22:06:30|||||||||1
1631570800000|2021-09-13 22:06:40|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|59
1631570810000|2021-09-13 22:06:50|||||||||4
1631570820000|2021-09-13 22:07:00|||||||||5
1631570830000|2021-09-13 22:07:10|4474.17|4473.57|4473.92|4473.32|4474.17|4473.57|4473.92|4473.32|39
1631570840000|2021-09-13 22:07:20|4474.17|4473.57|4473.92|4473.32|4474.17|4473.57|4473.92|4473.32|42
1631570850000|2021-09-13 22:07:30|||||||||3
1631570890000|2021-09-13 22:08:10|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|11
1631570910000|2021-09-13 22:08:30|||||||||10
1631570920000|2021-09-13 22:08:40|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|19
1631570930000|2021-09-13 22:08:50|||||||||2
1631570950000|2021-09-13 22:09:10|||||||||1
1631570970000|2021-09-13 22:09:30|||||||||2
1631570990000|2021-09-13 22:09:50|4474.04|4473.44|4474.17|4473.57|4474.17|4473.57|4474.04|4473.44|27
1631571000000|2021-09-13 22:10:00|4474.42|4473.82|4474.17|4473.57|4474.42|4473.82|4474.17|4473.57|77
1631571030000|2021-09-13 22:10:30|||||||||1
1631571040000|2021-09-13 22:10:40|||||||||1
1631571070000|2021-09-13 22:11:10|||||||||9
1631571080000|2021-09-13 22:11:20|||||||||2
1631571090000|2021-09-13 22:11:30|||||||||34
1631571100000|2021-09-13 22:11:40|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|17
1631571110000|2021-09-13 22:11:50|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|30
1631571140000|2021-09-13 22:12:20|||||||||10
1631571180000|2021-09-13 22:13:00|||||||||11
1631571190000|2021-09-13 22:13:10|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|33
1631571200000|2021-09-13 22:13:20|||||||||1
1631571220000|2021-09-13 22:13:40|4473.79|4473.19|4473.92|4473.32|4473.92|4473.32|4473.79|4473.19|56
1631571240000|2021-09-13 22:14:00|||||||||1
1631571300000|2021-09-13 22:15:00|||||||||63
1631571340000|2021-09-13 22:15:40|4473.67|4473.07|4473.67|4473.07|4473.79|4473.19|4473.67|4473.07|44
1631571350000|2021-09-13 22:15:50|4473.79|4473.19|4473.67|4473.07|4473.79|4473.19|4473.67|4473.07|5
1631571370000|2021-09-13 22:16:10|||||||||7
1631571400000|2021-09-13 22:16:40|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|53
1631571420000|2021-09-13 22:17:00|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|21
1631571430000|2021-09-13 22:17:10|4474.67|4474.07|4474.92|4474.32|4474.92|4474.32|4474.67|4474.07|75
1631571440000|2021-09-13 22:17:20|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|11
1631571450000|2021-09-13 22:17:30|||||||||27
1631571460000|2021-09-13 22:17:40|||||||||1
1631571470000|2021-09-13 22:17:50|||||||||27
1631571480000|2021-09-13 22:18:00|4475.29|4474.69|4475.17|4474.57|4475.29|4474.69|4475.17|4474.57|4
1631571490000|2021-09-13 22:18:10|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|53
1631571500000|2021-09-13 22:18:20|4475.17|4474.57|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|41
1631571510000|2021-09-13 22:18:30|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|3
1631571530000|2021-09-13 22:18:50|||||||||12
1631571570000|2021-09-13 22:19:30|||||||||6
1631571600000|2021-09-13 22:20:00|||||||||5
1631571610000|2021-09-13 22:20:10|4475.42|4474.82|4475.67|4475.07|4475.67|4475.07|4475.42|4474.82|42
1631571620000|2021-09-13 22:20:20|4475.92|4475.32|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|85
1631571630000|2021-09-13 22:20:30|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|29
1631571640000|2021-09-13 22:20:40|||||||||5
1631571650000|2021-09-13 22:20:50|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|29
1631571660000|2021-09-13 22:21:00|4476.67|4476.07|4476.67|4476.07|4476.92|4476.32|4476.42|4475.82|216
1631571670000|2021-09-13 22:21:10|4476.79|4476.19|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|66
1631571680000|2021-09-13 22:21:20|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|79
1631571690000|2021-09-13 22:21:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|75
1631571700000|2021-09-13 22:21:40|||||||||3
1631571710000|2021-09-13 22:21:50|||||||||7
1631571720000|2021-09-13 22:22:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|34
1631571730000|2021-09-13 22:22:10|||||||||5
1631571740000|2021-09-13 22:22:20|||||||||15
1631571750000|2021-09-13 22:22:30|||||||||2
1631571760000|2021-09-13 22:22:40|||||||||2
1631571770000|2021-09-13 22:22:50|||||||||5
1631571780000|2021-09-13 22:23:00|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|81
1631571790000|2021-09-13 22:23:10|||||||||1
1631571800000|2021-09-13 22:23:20|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|25
1631571810000|2021-09-13 22:23:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|49
1631571820000|2021-09-13 22:23:40|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|21
1631571830000|2021-09-13 22:23:50|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|15
1631571840000|2021-09-13 22:24:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|25
1631571850000|2021-09-13 22:24:10|||||||||3
1631571860000|2021-09-13 22:24:20|||||||||4
1631571870000|2021-09-13 22:24:30|||||||||2
1631571880000|2021-09-13 22:24:40|||||||||10
1631571890000|2021-09-13 22:24:50|||||||||3
1631571900000|2021-09-13 22:25:00|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|27
1631571910000|2021-09-13 22:25:10|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|11
1631571920000|2021-09-13 22:25:20|||||||||1
1631571950000|2021-09-13 22:25:50|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|102
1631571960000|2021-09-13 22:26:00|||||||||3
1631571990000|2021-09-13 22:26:30|||||||||43
1631572010000|2021-09-13 22:26:50|||||||||11
1631572020000|2021-09-13 22:27:00|||||||||5
1631572030000|2021-09-13 22:27:10|||||||||1
1631572070000|2021-09-13 22:27:50|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|63
1631572080000|2021-09-13 22:28:00|||||||||4
1631572090000|2021-09-13 22:28:10|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|61
1631572100000|2021-09-13 22:28:20|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.17|4476.57|42
1631572110000|2021-09-13 22:28:30|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|13
1631572120000|2021-09-13 22:28:40|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|3
1631572140000|2021-09-13 22:29:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|12
1631572170000|2021-09-13 22:29:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|19
1631572180000|2021-09-13 22:29:40|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|19
1631572190000|2021-09-13 22:29:50|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|34
1631572200000|2021-09-13 22:30:00|||||||||15
1631572210000|2021-09-13 22:30:10|||||||||1
1631572220000|2021-09-13 22:30:20|||||||||5
1631572240000|2021-09-13 22:30:40|4477.42|4476.82|4477.29|4476.69|4477.42|4476.82|4477.17|4476.57|93
1631572250000|2021-09-13 22:30:50|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|0
1631572260000|2021-09-13 22:31:00|||||||||6
1631572280000|2021-09-13 22:31:20|||||||||2
1631572300000|2021-09-13 22:31:40|4477.42|4476.82|4477.42|4476.82|4477.67|4477.07|4477.42|4476.82|76
1631572320000|2021-09-13 22:32:00|||||||||3
1631572340000|2021-09-13 22:32:20|||||||||8
1631572350000|2021-09-13 22:32:30|||||||||2
1631572380000|2021-09-13 22:33:00|4477.17|4476.57|4477.42|4476.82|4477.42|4476.82|4477.17|4476.57|19
1631572440000|2021-09-13 22:34:00|||||||||3
1631572470000|2021-09-13 22:34:30|||||||||24
1631572480000|2021-09-13 22:34:40|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|10
1631572490000|2021-09-13 22:34:50|||||||||1
1631572500000|2021-09-13 22:35:00|4476.92|4476.32|4476.92|4476.32|4477.04|4476.44|4476.92|4476.32|32
1631572510000|2021-09-13 22:35:10|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|44
1631572520000|2021-09-13 22:35:20|4477.29|4476.69|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|5
1631572540000|2021-09-13 22:35:40|4477.42|4476.82|4477.42|4476.82|4477.67|4477.07|4477.42|4476.82|47
1631572550000|2021-09-13 22:35:50|4477.67|4477.07|4477.42|4476.82|4477.67|4477.07|4477.42|4476.82|39
1631572560000|2021-09-13 22:36:00|||||||||4
1631572580000|2021-09-13 22:36:20|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|33
1631572600000|2021-09-13 22:36:40|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|68
1631572610000|2021-09-13 22:36:50|||||||||1
1631572620000|2021-09-13 22:37:00|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|27
1631572630000|2021-09-13 22:37:10|||||||||2
1631572640000|2021-09-13 22:37:20|||||||||2
1631572650000|2021-09-13 22:37:30|||||||||2
1631572660000|2021-09-13 22:37:40|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|31
1631572690000|2021-09-13 22:38:10|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|93
1631572700000|2021-09-13 22:38:20|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|46
1631572720000|2021-09-13 22:38:40|||||||||8
1631572740000|2021-09-13 22:39:00|||||||||8
1631572750000|2021-09-13 22:39:10|||||||||2
1631572760000|2021-09-13 22:39:20|||||||||1
1631572770000|2021-09-13 22:39:30|||||||||1
1631572780000|2021-09-13 22:39:40|4478.04|4477.44|4477.92|4477.32|4478.04|4477.44|4477.92|4477.32|9
1631572790000|2021-09-13 22:39:50|||||||||2
1631572800000|2021-09-13 22:40:00|||||||||2
1631572820000|2021-09-13 22:40:20|4477.79|4477.19|4477.67|4477.07|4477.92|4477.32|4477.67|4477.07|56
1631572840000|2021-09-13 22:40:40|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|26
1631572860000|2021-09-13 22:41:00|||||||||3
1631572880000|2021-09-13 22:41:20|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|38
1631572890000|2021-09-13 22:41:30|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|82
1631572910000|2021-09-13 22:41:50|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|90
1631572920000|2021-09-13 22:42:00|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|14
1631572950000|2021-09-13 22:42:30|||||||||2
1631572980000|2021-09-13 22:43:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|15
1631572990000|2021-09-13 22:43:10|4477.04|4476.44|4477.17|4476.57|4477.17|4476.57|4477.04|4476.44|27
1631573020000|2021-09-13 22:43:40|||||||||2
1631573050000|2021-09-13 22:44:10|||||||||3
1631573130000|2021-09-13 22:45:30|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|23
1631573150000|2021-09-13 22:45:50|4477.54|4476.94|4477.67|4477.07|4477.67|4477.07|4477.54|4476.94|12
1631573180000|2021-09-13 22:46:20|||||||||3
1631573210000|2021-09-13 22:46:50|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|15
1631573220000|2021-09-13 22:47:00|||||||||1
1631573290000|2021-09-13 22:48:10|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|25
1631573300000|2021-09-13 22:48:20|||||||||2
1631573330000|2021-09-13 22:48:50|||||||||56
1631573350000|2021-09-13 22:49:10|||||||||1
1631573400000|2021-09-13 22:50:00|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|17
1631573440000|2021-09-13 22:50:40|||||||||2
1631573460000|2021-09-13 22:51:00|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|26
1631573470000|2021-09-13 22:51:10|||||||||49
1631573490000|2021-09-13 22:51:30|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|24
1631573510000|2021-09-13 22:51:50|||||||||4
1631573520000|2021-09-13 22:52:00|||||||||7
1631573530000|2021-09-13 22:52:10|||||||||11
1631573540000|2021-09-13 22:52:20|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|19
1631573560000|2021-09-13 22:52:40|||||||||4
1631573570000|2021-09-13 22:52:50|4478.42|4477.82|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|34
1631573580000|2021-09-13 22:53:00|||||||||1
1631573590000|2021-09-13 22:53:10|||||||||3
1631573610000|2021-09-13 22:53:30|||||||||2
1631573660000|2021-09-13 22:54:20|||||||||5
1631573670000|2021-09-13 22:54:30|||||||||4
1631573680000|2021-09-13 22:54:40|||||||||2
1631573690000|2021-09-13 22:54:50|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|12
1631573700000|2021-09-13 22:55:00|||||||||18
1631573720000|2021-09-13 22:55:20|||||||||1
1631573730000|2021-09-13 22:55:30|||||||||1
1631573740000|2021-09-13 22:55:40|||||||||1
1631573760000|2021-09-13 22:56:00|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|25
1631573770000|2021-09-13 22:56:10|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|7
1631573790000|2021-09-13 22:56:30|4477.79|4477.19|4477.92|4477.32|4477.92|4477.32|4477.79|4477.19|15
1631573800000|2021-09-13 22:56:40|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|115
1631573820000|2021-09-13 22:57:00|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|23
1631573830000|2021-09-13 22:57:10|4477.29|4476.69|4477.42|4476.82|4477.42|4476.82|4477.29|4476.69|4
1631573840000|2021-09-13 22:57:20|4477.29|4476.69|4477.17|4476.57|4477.29|4476.69|4477.17|4476.57|12
1631573850000|2021-09-13 22:57:30|||||||||1
1631573860000|2021-09-13 22:57:40|4477.29|4476.69|4477.42|4476.82|4477.42|4476.82|4477.29|4476.69|5
1631573870000|2021-09-13 22:57:50|4477.17|4476.57|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|35
1631573880000|2021-09-13 22:58:00|||||||||2
1631573890000|2021-09-13 22:58:10|||||||||4
1631573910000|2021-09-13 22:58:30|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|9
1631573940000|2021-09-13 22:59:00|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4
1631573980000|2021-09-13 22:59:40|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|14
1631573990000|2021-09-13 22:59:50|||||||||2
1631574000000|2021-09-13 23:00:00|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|20
1631574010000|2021-09-13 23:00:10|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|559
1631574020000|2021-09-13 23:00:20|||||||||11
1631574030000|2021-09-13 23:00:30|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|74
1631574040000|2021-09-13 23:00:40|4478.04|4477.44|4478.17|4477.57|4478.17|4477.57|4478.04|4477.44|14
1631574050000|2021-09-13 23:00:50|4478.04|4477.44|4478.17|4477.57|4478.17|4477.57|4478.04|4477.44|5
1631574060000|2021-09-13 23:01:00|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|22
1631574080000|2021-09-13 23:01:20|||||||||14
1631574090000|2021-09-13 23:01:30|||||||||11
1631574100000|2021-09-13 23:01:40|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|8
1631574110000|2021-09-13 23:01:50|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|10
1631574120000|2021-09-13 23:02:00|||||||||5
1631574130000|2021-09-13 23:02:10|4478.04|4477.44|4478.04|4477.44|4478.17|4477.57|4478.04|4477.44|15
1631574140000|2021-09-13 23:02:20|4477.92|4477.32|4477.92|4477.32|4478.04|4477.44|4477.92|4477.32|16
1631574150000|2021-09-13 23:02:30|||||||||3
1631574160000|2021-09-13 23:02:40|4478.04|4477.44|4477.92|4477.32|4478.04|4477.44|4477.92|4477.32|5
1631574180000|2021-09-13 23:03:00|||||||||2
1631574220000|2021-09-13 23:03:40|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|16
1631574230000|2021-09-13 23:03:50|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|22
1631574240000|2021-09-13 23:04:00|4477.29|4476.69|4477.42|4476.82|4477.42|4476.82|4477.29|4476.69|16
1631574260000|2021-09-13 23:04:20|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|3
1631574300000|2021-09-13 23:05:00|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|17
1631574320000|2021-09-13 23:05:20|||||||||7
1631574350000|2021-09-13 23:05:50|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|15
1631574360000|2021-09-13 23:06:00|||||||||8
1631574370000|2021-09-13 23:06:10|4476.54|4475.94|4476.42|4475.82|4476.67|4476.07|4476.42|4475.82|24
1631574380000|2021-09-13 23:06:20|||||||||4
1631574400000|2021-09-13 23:06:40|||||||||36
1631574410000|2021-09-13 23:06:50|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|7
1631574420000|2021-09-13 23:07:00|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|16
1631574430000|2021-09-13 23:07:10|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|20
1631574440000|2021-09-13 23:07:20|||||||||4
1631574450000|2021-09-13 23:07:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|8
1631574460000|2021-09-13 23:07:40|||||||||12
1631574470000|2021-09-13 23:07:50|4477.17|4476.57|4477.42|4476.82|4477.42|4476.82|4477.17|4476.57|24
1631574480000|2021-09-13 23:08:00|4477.29|4476.69|4477.17|4476.57|4477.29|4476.69|4477.17|4476.57|16
1631574500000|2021-09-13 23:08:20|||||||||7
1631574510000|2021-09-13 23:08:30|||||||||1
1631574520000|2021-09-13 23:08:40|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|2
1631574550000|2021-09-13 23:09:10|||||||||10
1631574570000|2021-09-13 23:09:30|||||||||11
1631574610000|2021-09-13 23:10:10|||||||||20
1631574630000|2021-09-13 23:10:30|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|16
1631574640000|2021-09-13 23:10:40|||||||||17
1631574660000|2021-09-13 23:11:00|||||||||4
1631574670000|2021-09-13 23:11:10|4476.42|4475.82|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|51
1631574680000|2021-09-13 23:11:20|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|94
1631574690000|2021-09-13 23:11:30|||||||||1
1631574700000|2021-09-13 23:11:40|4475.92|4475.32|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|41
1631574710000|2021-09-13 23:11:50|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|2
1631574720000|2021-09-13 23:12:00|||||||||7
1631574740000|2021-09-13 23:12:20|4475.67|4475.07|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|148
1631574750000|2021-09-13 23:12:30|||||||||7
1631574770000|2021-09-13 23:12:50|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|69
1631574780000|2021-09-13 23:13:00|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|43
1631574790000|2021-09-13 23:13:10|4475.42|4474.82|4475.17|4474.57|4475.42|4474.82|4475.17|4474.57|122
1631574800000|2021-09-13 23:13:20|||||||||9
1631574810000|2021-09-13 23:13:30|||||||||4
1631574820000|2021-09-13 23:13:40|||||||||7
1631574840000|2021-09-13 23:14:00|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|124
1631574850000|2021-09-13 23:14:10|||||||||2
1631574860000|2021-09-13 23:14:20|||||||||2
1631574900000|2021-09-13 23:15:00|||||||||5
1631574920000|2021-09-13 23:15:20|||||||||11
1631574940000|2021-09-13 23:15:40|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|27
1631574950000|2021-09-13 23:15:50|||||||||8
1631574980000|2021-09-13 23:16:20|4475.54|4474.94|4475.42|4474.82|4475.54|4474.94|4475.42|4474.82|70
1631575020000|2021-09-13 23:17:00|||||||||2
1631575030000|2021-09-13 23:17:10|||||||||1
1631575040000|2021-09-13 23:17:20|||||||||1
1631575050000|2021-09-13 23:17:30|||||||||22
1631575060000|2021-09-13 23:17:40|4475.17|4474.57|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|13
1631575070000|2021-09-13 23:17:50|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|65
1631575080000|2021-09-13 23:18:00|||||||||6
1631575110000|2021-09-13 23:18:30|||||||||6
1631575120000|2021-09-13 23:18:40|||||||||4
1631575130000|2021-09-13 23:18:50|||||||||6
1631575140000|2021-09-13 23:19:00|||||||||2
1631575150000|2021-09-13 23:19:10|||||||||1
1631575170000|2021-09-13 23:19:30|||||||||1
1631575190000|2021-09-13 23:19:50|4474.92|4474.32|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|17
1631575200000|2021-09-13 23:20:00|4474.92|4474.32|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|10
1631575230000|2021-09-13 23:20:30|||||||||2
1631575250000|2021-09-13 23:20:50|||||||||3
1631575260000|2021-09-13 23:21:00|||||||||8
1631575340000|2021-09-13 23:22:20|||||||||4
1631575350000|2021-09-13 23:22:30|||||||||2
1631575360000|2021-09-13 23:22:40|||||||||11
1631575390000|2021-09-13 23:23:10|||||||||2
1631575400000|2021-09-13 23:23:20|||||||||1
1631575420000|2021-09-13 23:23:40|||||||||1
1631575500000|2021-09-13 23:25:00|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|39
1631575530000|2021-09-13 23:25:30|||||||||3
1631575580000|2021-09-13 23:26:20|||||||||7
1631575630000|2021-09-13 23:27:10|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|33
1631575640000|2021-09-13 23:27:20|4475.79|4475.19|4475.92|4475.32|4475.92|4475.32|4475.79|4475.19|5
1631575650000|2021-09-13 23:27:30|||||||||1
1631575660000|2021-09-13 23:27:40|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4476.04|4475.44|22
1631575670000|2021-09-13 23:27:50|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|10
1631575690000|2021-09-13 23:28:10|||||||||5
1631575720000|2021-09-13 23:28:40|||||||||24
1631575740000|2021-09-13 23:29:00|||||||||2
1631575750000|2021-09-13 23:29:10|||||||||2
1631575770000|2021-09-13 23:29:30|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.67|4475.07|42
1631575780000|2021-09-13 23:29:40|||||||||2
1631575790000|2021-09-13 23:29:50|||||||||3
1631575800000|2021-09-13 23:30:00|||||||||8
1631575810000|2021-09-13 23:30:10|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|8
1631575820000|2021-09-13 23:30:20|4475.42|4474.82|4475.54|4474.94|4475.67|4475.07|4475.42|4474.82|7
1631575830000|2021-09-13 23:30:30|4475.42|4474.82|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|5
1631575850000|2021-09-13 23:30:50|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|15
1631575870000|2021-09-13 23:31:10|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|2
1631575890000|2021-09-13 23:31:30|||||||||1
1631575910000|2021-09-13 23:31:50|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|10
1631575920000|2021-09-13 23:32:00|4475.92|4475.32|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|18
1631575930000|2021-09-13 23:32:10|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|7
1631575940000|2021-09-13 23:32:20|4475.79|4475.19|4475.79|4475.19|4475.79|4475.19|4475.79|4475.19|10
1631575950000|2021-09-13 23:32:30|4475.67|4475.07|4475.92|4475.32|4475.92|4475.32|4475.67|4475.07|1
1631575960000|2021-09-13 23:32:40|4475.79|4475.19|4475.79|4475.19|4475.79|4475.19|4475.79|4475.19|1
1631575970000|2021-09-13 23:32:50|4475.67|4475.07|4475.92|4475.32|4475.92|4475.32|4475.67|4475.07|1
1631575980000|2021-09-13 23:33:00|4475.67|4475.07|4475.92|4475.32|4475.92|4475.32|4475.67|4475.07|4
1631575990000|2021-09-13 23:33:10|4475.79|4475.19|4475.92|4475.32|4475.92|4475.32|4475.79|4475.19|8
1631576000000|2021-09-13 23:33:20|4475.79|4475.19|4475.92|4475.32|4475.92|4475.32|4475.67|4475.07|4
1631576010000|2021-09-13 23:33:30|4475.79|4475.19|4475.67|4475.07|4475.79|4475.19|4475.67|4475.07|1
1631576030000|2021-09-13 23:33:50|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|48
1631576040000|2021-09-13 23:34:00|||||||||1
1631576060000|2021-09-13 23:34:20|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|35
1631576100000|2021-09-13 23:35:00|||||||||1
1631576120000|2021-09-13 23:35:20|||||||||17
1631576150000|2021-09-13 23:35:50|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|8
1631576170000|2021-09-13 23:36:10|||||||||10
1631576230000|2021-09-13 23:37:10|||||||||3
1631576250000|2021-09-13 23:37:30|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|33
1631576260000|2021-09-13 23:37:40|4475.42|4474.82|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|25
1631576280000|2021-09-13 23:38:00|4475.67|4475.07|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|61
1631576290000|2021-09-13 23:38:10|||||||||27
1631576300000|2021-09-13 23:38:20|4475.29|4474.69|4475.42|4474.82|4475.42|4474.82|4475.29|4474.69|9
1631576310000|2021-09-13 23:38:30|4475.29|4474.69|4475.42|4474.82|4475.42|4474.82|4475.29|4474.69|8
1631576320000|2021-09-13 23:38:40|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|5
1631576330000|2021-09-13 23:38:50|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|34
1631576340000|2021-09-13 23:39:00|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|84
1631576350000|2021-09-13 23:39:10|4475.04|4474.44|4475.17|4474.57|4475.17|4474.57|4475.04|4474.44|95
1631576370000|2021-09-13 23:39:30|4475.04|4474.44|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|2
1631576400000|2021-09-13 23:40:00|||||||||28
1631576410000|2021-09-13 23:40:10|||||||||2
1631576440000|2021-09-13 23:40:40|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|15
1631576460000|2021-09-13 23:41:00|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|25
1631576510000|2021-09-13 23:41:50|||||||||3
1631576520000|2021-09-13 23:42:00|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|29
1631576550000|2021-09-13 23:42:30|4475.29|4474.69|4475.17|4474.57|4475.29|4474.69|4475.17|4474.57|9
1631576560000|2021-09-13 23:42:40|||||||||2
1631576570000|2021-09-13 23:42:50|||||||||1
1631576580000|2021-09-13 23:43:00|||||||||5
1631576600000|2021-09-13 23:43:20|||||||||2
1631576610000|2021-09-13 23:43:30|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|16
1631576640000|2021-09-13 23:44:00|||||||||9
1631576650000|2021-09-13 23:44:10|4475.04|4474.44|4475.17|4474.57|4475.17|4474.57|4475.04|4474.44|6
1631576660000|2021-09-13 23:44:20|4475.04|4474.44|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|30
1631576680000|2021-09-13 23:44:40|4475.04|4474.44|4475.17|4474.57|4475.17|4474.57|4475.04|4474.44|49
1631576690000|2021-09-13 23:44:50|4475.04|4474.44|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|43
1631576700000|2021-09-13 23:45:00|4475.04|4474.44|4475.17|4474.57|4475.17|4474.57|4475.04|4474.44|14
1631576710000|2021-09-13 23:45:10|||||||||14
1631576740000|2021-09-13 23:45:40|4474.92|4474.32|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|19
1631576760000|2021-09-13 23:46:00|||||||||11
1631576770000|2021-09-13 23:46:10|||||||||19
1631576780000|2021-09-13 23:46:20|4475.17|4474.57|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|22
1631576790000|2021-09-13 23:46:30|||||||||2
1631576800000|2021-09-13 23:46:40|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|15
1631576810000|2021-09-13 23:46:50|||||||||17
1631576820000|2021-09-13 23:47:00|||||||||3
1631576840000|2021-09-13 23:47:20|||||||||7
1631576870000|2021-09-13 23:47:50|4475.29|4474.69|4475.42|4474.82|4475.42|4474.82|4475.29|4474.69|13
1631576880000|2021-09-13 23:48:00|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|28
1631576900000|2021-09-13 23:48:20|||||||||2
1631576910000|2021-09-13 23:48:30|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|15
1631576940000|2021-09-13 23:49:00|||||||||5
1631576950000|2021-09-13 23:49:10|||||||||17
1631576960000|2021-09-13 23:49:20|||||||||2
1631576970000|2021-09-13 23:49:30|4475.54|4474.94|4475.54|4474.94|4475.54|4474.94|4475.54|4474.94|1
1631576980000|2021-09-13 23:49:40|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|12
1631577010000|2021-09-13 23:50:10|4475.54|4474.94|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|12
1631577020000|2021-09-13 23:50:20|||||||||1
1631577040000|2021-09-13 23:50:40|4475.17|4474.57|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|10
1631577060000|2021-09-13 23:51:00|||||||||1
1631577080000|2021-09-13 23:51:20|||||||||7
1631577090000|2021-09-13 23:51:30|||||||||3
1631577110000|2021-09-13 23:51:50|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|11
1631577120000|2021-09-13 23:52:00|4475.04|4474.44|4475.17|4474.57|4475.17|4474.57|4475.04|4474.44|16
1631577130000|2021-09-13 23:52:10|||||||||4
1631577140000|2021-09-13 23:52:20|||||||||1
1631577150000|2021-09-13 23:52:30|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|8
1631577170000|2021-09-13 23:52:50|||||||||1
1631577180000|2021-09-13 23:53:00|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|9
1631577190000|2021-09-13 23:53:10|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|16
1631577210000|2021-09-13 23:53:30|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|6
1631577220000|2021-09-13 23:53:40|4476.29|4475.69|4476.17|4475.57|4476.29|4475.69|4476.17|4475.57|24
1631577230000|2021-09-13 23:53:50|4476.42|4475.82|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|73
1631577240000|2021-09-13 23:54:00|||||||||4
1631577250000|2021-09-13 23:54:10|||||||||6
1631577260000|2021-09-13 23:54:20|4476.42|4475.82|4476.17|4475.57|4476.42|4475.82|4476.17|4475.57|36
1631577270000|2021-09-13 23:54:30|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|9
1631577300000|2021-09-13 23:55:00|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|12
1631577310000|2021-09-13 23:55:10|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4
1631577320000|2021-09-13 23:55:20|4476.67|4476.07|4476.42|4475.82|4476.67|4476.07|4476.42|4475.82|16
1631577340000|2021-09-13 23:55:40|||||||||3
1631577350000|2021-09-13 23:55:50|||||||||3
1631577360000|2021-09-13 23:56:00|4476.67|4476.07|4476.42|4475.82|4476.67|4476.07|4476.42|4475.82|21
1631577370000|2021-09-13 23:56:10|||||||||2
1631577380000|2021-09-13 23:56:20|||||||||1
1631577400000|2021-09-13 23:56:40|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|10
1631577420000|2021-09-13 23:57:00|||||||||1
1631577430000|2021-09-13 23:57:10|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|12
1631577440000|2021-09-13 23:57:20|||||||||2
1631577450000|2021-09-13 23:57:30|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4
1631577460000|2021-09-13 23:57:40|||||||||2
1631577480000|2021-09-13 23:58:00|||||||||2
1631577490000|2021-09-13 23:58:10|4476.04|4475.44|4475.92|4475.32|4476.04|4475.44|4475.92|4475.32|7
1631577500000|2021-09-13 23:58:20|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|8
1631577510000|2021-09-13 23:58:30|||||||||1
1631577520000|2021-09-13 23:58:40|||||||||1
1631577530000|2021-09-13 23:58:50|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|5
1631577540000|2021-09-13 23:59:00|||||||||1
1631577550000|2021-09-13 23:59:10|||||||||19
1631577560000|2021-09-13 23:59:20|||||||||14
1631577580000|2021-09-13 23:59:40|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|16
1631577590000|2021-09-13 23:59:50|||||||||3
1631577600000|2021-09-14 00:00:00|4475.92|4475.32|4475.42|4474.82|4475.92|4475.32|4475.42|4474.82|83
1631577610000|2021-09-14 00:00:10|4475.17|4474.57|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|51
1631577630000|2021-09-14 00:00:30|||||||||4
1631577640000|2021-09-14 00:00:40|4475.67|4475.07|4476.17|4475.57|4476.17|4475.57|4475.67|4475.07|44
1631577650000|2021-09-14 00:00:50|4476.42|4475.82|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|25
1631577660000|2021-09-14 00:01:00|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|17
1631577670000|2021-09-14 00:01:10|4476.67|4476.07|4476.42|4475.82|4476.67|4476.07|4476.42|4475.82|23
1631577680000|2021-09-14 00:01:20|4476.17|4475.57|4475.67|4475.07|4476.17|4475.57|4475.67|4475.07|29
1631577690000|2021-09-14 00:01:30|4475.92|4475.32|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|40
1631577700000|2021-09-14 00:01:40|4475.42|4474.82|4474.92|4474.32|4475.42|4474.82|4474.92|4474.32|45
1631577710000|2021-09-14 00:01:50|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|37
1631577720000|2021-09-14 00:02:00|4475.42|4474.82|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|46
1631577730000|2021-09-14 00:02:10|4475.29|4474.69|4474.67|4474.07|4475.29|4474.69|4474.67|4474.07|30
1631577740000|2021-09-14 00:02:20|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|52
1631577750000|2021-09-14 00:02:30|4474.17|4473.57|4474.92|4474.32|4474.92|4474.32|4474.17|4473.57|59
1631577760000|2021-09-14 00:02:40|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|9
1631577770000|2021-09-14 00:02:50|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|13
1631577780000|2021-09-14 00:03:00|4475.17|4474.57|4475.67|4475.07|4475.67|4475.07|4475.17|4474.57|66
1631577800000|2021-09-14 00:03:20|4475.92|4475.32|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|58
1631577820000|2021-09-14 00:03:40|||||||||2
1631577840000|2021-09-14 00:04:00|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|51
1631577850000|2021-09-14 00:04:10|4475.67|4475.07|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|29
1631577860000|2021-09-14 00:04:20|4475.17|4474.57|4474.67|4474.07|4475.17|4474.57|4474.42|4473.82|70
1631577870000|2021-09-14 00:04:30|4474.92|4474.32|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|23
1631577880000|2021-09-14 00:04:40|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|35
1631577890000|2021-09-14 00:04:50|4475.67|4475.07|4475.92|4475.32|4475.92|4475.32|4475.67|4475.07|57
1631577900000|2021-09-14 00:05:00|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.42|4474.82|23
1631577910000|2021-09-14 00:05:10|||||||||20
1631577920000|2021-09-14 00:05:20|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|9
1631577930000|2021-09-14 00:05:30|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|29
1631577940000|2021-09-14 00:05:40|4475.92|4475.32|4476.17|4475.57|4476.17|4475.57|4475.67|4475.07|27
1631577950000|2021-09-14 00:05:50|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|24
1631577960000|2021-09-14 00:06:00|4475.92|4475.32|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|24
1631577970000|2021-09-14 00:06:10|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|11
1631577980000|2021-09-14 00:06:20|4475.67|4475.07|4475.92|4475.32|4475.92|4475.32|4475.67|4475.07|14
1631577990000|2021-09-14 00:06:30|4475.67|4475.07|4475.42|4474.82|4475.67|4475.07|4475.17|4474.57|42
1631578010000|2021-09-14 00:06:50|4475.29|4474.69|4474.92|4474.32|4475.29|4474.69|4474.92|4474.32|13
1631578020000|2021-09-14 00:07:00|4475.17|4474.57|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|44
1631578030000|2021-09-14 00:07:10|4475.17|4474.57|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|4
1631578040000|2021-09-14 00:07:20|||||||||25
1631578050000|2021-09-14 00:07:30|4475.17|4474.57|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|11
1631578070000|2021-09-14 00:07:50|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|6
1631578080000|2021-09-14 00:08:00|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|22
1631578090000|2021-09-14 00:08:10|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|8
1631578100000|2021-09-14 00:08:20|4475.42|4474.82|4475.17|4474.57|4475.42|4474.82|4475.17|4474.57|22
1631578110000|2021-09-14 00:08:30|||||||||1
1631578120000|2021-09-14 00:08:40|4474.92|4474.32|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|46
1631578130000|2021-09-14 00:08:50|4475.42|4474.82|4475.67|4475.07|4475.67|4475.07|4475.42|4474.82|32
1631578140000|2021-09-14 00:09:00|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|10
1631578150000|2021-09-14 00:09:10|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|19
1631578160000|2021-09-14 00:09:20|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.67|4474.07|90
1631578170000|2021-09-14 00:09:30|4474.79|4474.19|4474.67|4474.07|4474.79|4474.19|4474.67|4474.07|17
1631578180000|2021-09-14 00:09:40|4474.54|4473.94|4473.92|4473.32|4474.54|4473.94|4473.67|4473.07|166
1631578190000|2021-09-14 00:09:50|4474.17|4473.57|4474.67|4474.07|4474.67|4474.07|4474.17|4473.57|51
1631578200000|2021-09-14 00:10:00|4474.54|4473.94|4474.42|4473.82|4474.54|4473.94|4474.17|4473.57|45
1631578210000|2021-09-14 00:10:10|4474.17|4473.57|4474.17|4473.57|4474.42|4473.82|4474.17|4473.57|50
1631578220000|2021-09-14 00:10:20|4473.67|4473.07|4473.92|4473.32|4473.92|4473.32|4473.67|4473.07|88
1631578230000|2021-09-14 00:10:30|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|27
1631578250000|2021-09-14 00:10:50|4473.92|4473.32|4473.67|4473.07|4473.92|4473.32|4473.42|4472.82|168
1631578260000|2021-09-14 00:11:00|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|20
1631578270000|2021-09-14 00:11:10|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|60
1631578280000|2021-09-14 00:11:20|4473.42|4472.82|4473.42|4472.82|4473.67|4473.07|4473.42|4472.82|14
1631578290000|2021-09-14 00:11:30|||||||||25
1631578300000|2021-09-14 00:11:40|4473.17|4472.57|4473.42|4472.82|4473.42|4472.82|4473.17|4472.57|82
1631578310000|2021-09-14 00:11:50|||||||||19
1631578320000|2021-09-14 00:12:00|||||||||3
1631578330000|2021-09-14 00:12:10|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|30
1631578340000|2021-09-14 00:12:20|4473.42|4472.82|4473.67|4473.07|4473.67|4473.07|4473.42|4472.82|18
1631578350000|2021-09-14 00:12:30|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|14
1631578360000|2021-09-14 00:12:40|||||||||2
1631578370000|2021-09-14 00:12:50|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|28
1631578380000|2021-09-14 00:13:00|4473.04|4472.44|4473.42|4472.82|4473.42|4472.82|4473.04|4472.44|45
1631578390000|2021-09-14 00:13:10|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.42|4472.82|37
1631578400000|2021-09-14 00:13:20|||||||||2
1631578410000|2021-09-14 00:13:30|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|39
1631578420000|2021-09-14 00:13:40|4473.67|4473.07|4473.67|4473.07|4473.92|4473.32|4473.67|4473.07|67
1631578430000|2021-09-14 00:13:50|||||||||6
1631578440000|2021-09-14 00:14:00|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|11
1631578450000|2021-09-14 00:14:10|4473.17|4472.57|4473.42|4472.82|4473.42|4472.82|4473.17|4472.57|45
1631578460000|2021-09-14 00:14:20|4473.67|4473.07|4473.42|4472.82|4473.67|4473.07|4473.42|4472.82|98
1631578470000|2021-09-14 00:14:30|4473.67|4473.07|4473.42|4472.82|4473.67|4473.07|4473.42|4472.82|44
1631578480000|2021-09-14 00:14:40|4473.29|4472.69|4473.17|4472.57|4473.29|4472.69|4473.17|4472.57|0
1631578490000|2021-09-14 00:14:50|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|22
1631578500000|2021-09-14 00:15:00|4473.17|4472.57|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|48
1631578510000|2021-09-14 00:15:10|4473.67|4473.07|4473.17|4472.57|4473.67|4473.07|4473.17|4472.57|171
1631578520000|2021-09-14 00:15:20|4473.42|4472.82|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|7
1631578530000|2021-09-14 00:15:30|4472.92|4472.32|4473.17|4472.57|4473.17|4472.57|4472.67|4472.07|116
1631578540000|2021-09-14 00:15:40|4473.42|4472.82|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|56
1631578550000|2021-09-14 00:15:50|||||||||5
1631578560000|2021-09-14 00:16:00|4472.92|4472.32|4472.67|4472.07|4472.92|4472.32|4472.67|4472.07|42
1631578570000|2021-09-14 00:16:10|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|17
1631578590000|2021-09-14 00:16:30|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|17
1631578600000|2021-09-14 00:16:40|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|26
1631578620000|2021-09-14 00:17:00|||||||||21
1631578640000|2021-09-14 00:17:20|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4472.92|4472.32|41
1631578660000|2021-09-14 00:17:40|4473.04|4472.44|4472.92|4472.32|4473.04|4472.44|4472.92|4472.32|12
1631578670000|2021-09-14 00:17:50|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|19
1631578690000|2021-09-14 00:18:10|||||||||3
1631578700000|2021-09-14 00:18:20|4472.92|4472.32|4473.17|4472.57|4473.17|4472.57|4472.92|4472.32|35
1631578710000|2021-09-14 00:18:30|4472.92|4472.32|4473.17|4472.57|4473.17|4472.57|4472.92|4472.32|8
1631578730000|2021-09-14 00:18:50|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|31
1631578740000|2021-09-14 00:19:00|4472.67|4472.07|4473.17|4472.57|4473.17|4472.57|4472.67|4472.07|53
1631578750000|2021-09-14 00:19:10|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|26
1631578760000|2021-09-14 00:19:20|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|15
1631578780000|2021-09-14 00:19:40|||||||||2
1631578790000|2021-09-14 00:19:50|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|84
1631578800000|2021-09-14 00:20:00|||||||||27
1631578810000|2021-09-14 00:20:10|4473.67|4473.07|4473.92|4473.32|4473.92|4473.32|4473.67|4473.07|29
1631578820000|2021-09-14 00:20:20|4473.67|4473.07|4473.92|4473.32|4473.92|4473.32|4473.67|4473.07|25
1631578830000|2021-09-14 00:20:30|4473.67|4473.07|4473.67|4473.07|4473.79|4473.19|4473.67|4473.07|9
1631578840000|2021-09-14 00:20:40|||||||||11
1631578850000|2021-09-14 00:20:50|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|7
1631578860000|2021-09-14 00:21:00|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|7
1631578870000|2021-09-14 00:21:10|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4
1631578880000|2021-09-14 00:21:20|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|8
1631578890000|2021-09-14 00:21:30|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4473.92|4473.32|22
1631578900000|2021-09-14 00:21:40|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|35
1631578920000|2021-09-14 00:22:00|4473.67|4473.07|4473.92|4473.32|4473.92|4473.32|4473.67|4473.07|26
1631578930000|2021-09-14 00:22:10|4473.79|4473.19|4473.92|4473.32|4473.92|4473.32|4473.67|4473.07|4
1631578940000|2021-09-14 00:22:20|4473.67|4473.07|4473.92|4473.32|4473.92|4473.32|4473.67|4473.07|2
1631578950000|2021-09-14 00:22:30|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|1
1631578960000|2021-09-14 00:22:40|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.17|4472.57|78
1631578970000|2021-09-14 00:22:50|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|6
1631578980000|2021-09-14 00:23:00|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|18
1631578990000|2021-09-14 00:23:10|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|11
1631579000000|2021-09-14 00:23:20|4473.29|4472.69|4473.42|4472.82|4473.42|4472.82|4473.29|4472.69|15
1631579020000|2021-09-14 00:23:40|||||||||2
1631579030000|2021-09-14 00:23:50|4473.67|4473.07|4473.42|4472.82|4473.67|4473.07|4473.42|4472.82|39
1631579040000|2021-09-14 00:24:00|4473.54|4472.94|4473.42|4472.82|4473.67|4473.07|4473.42|4472.82|4
1631579050000|2021-09-14 00:24:10|4473.67|4473.07|4473.42|4472.82|4473.67|4473.07|4473.42|4472.82|31
1631579060000|2021-09-14 00:24:20|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|5
1631579070000|2021-09-14 00:24:30|4473.42|4472.82|4473.54|4472.94|4473.54|4472.94|4473.42|4472.82|2
1631579080000|2021-09-14 00:24:40|4473.67|4473.07|4473.42|4472.82|4473.67|4473.07|4473.42|4472.82|1
1631579100000|2021-09-14 00:25:00|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|6
1631579130000|2021-09-14 00:25:30|4473.42|4472.82|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|25
1631579150000|2021-09-14 00:25:50|4473.29|4472.69|4473.42|4472.82|4473.42|4472.82|4473.29|4472.69|5
1631579160000|2021-09-14 00:26:00|||||||||5
1631579170000|2021-09-14 00:26:10|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|5
1631579180000|2021-09-14 00:26:20|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|525
1631579190000|2021-09-14 00:26:30|4473.67|4473.07|4473.92|4473.32|4473.92|4473.32|4473.67|4473.07|31
1631579200000|2021-09-14 00:26:40|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4473.92|4473.32|30
1631579210000|2021-09-14 00:26:50|4474.04|4473.44|4474.17|4473.57|4474.17|4473.57|4473.92|4473.32|25
1631579220000|2021-09-14 00:27:00|4474.04|4473.44|4474.17|4473.57|4474.17|4473.57|4473.92|4473.32|7
1631579230000|2021-09-14 00:27:10|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|8
1631579240000|2021-09-14 00:27:20|||||||||1
1631579250000|2021-09-14 00:27:30|4473.67|4473.07|4473.92|4473.32|4473.92|4473.32|4473.67|4473.07|14
1631579260000|2021-09-14 00:27:40|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|3
1631579280000|2021-09-14 00:28:00|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|12
1631579340000|2021-09-14 00:29:00|||||||||2
1631579350000|2021-09-14 00:29:10|||||||||1
1631579360000|2021-09-14 00:29:20|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|13
1631579370000|2021-09-14 00:29:30|4473.92|4473.32|4474.67|4474.07|4474.67|4474.07|4473.92|4473.32|75
1631579380000|2021-09-14 00:29:40|||||||||28
1631579390000|2021-09-14 00:29:50|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|19
1631579400000|2021-09-14 00:30:00|4474.42|4473.82|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|14
1631579420000|2021-09-14 00:30:20|||||||||20
1631579440000|2021-09-14 00:30:40|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|6
1631579450000|2021-09-14 00:30:50|4474.17|4473.57|4474.17|4473.57|4474.42|4473.82|4474.17|4473.57|25
1631579460000|2021-09-14 00:31:00|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|43
1631579470000|2021-09-14 00:31:10|4474.17|4473.57|4474.42|4473.82|4474.42|4473.82|4474.17|4473.57|28
1631579480000|2021-09-14 00:31:20|4474.17|4473.57|4474.17|4473.57|4474.42|4473.82|4474.17|4473.57|6
1631579490000|2021-09-14 00:31:30|4474.29|4473.69|4475.17|4474.57|4475.17|4474.57|4474.17|4473.57|98
1631579500000|2021-09-14 00:31:40|||||||||1
1631579510000|2021-09-14 00:31:50|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|30
1631579520000|2021-09-14 00:32:00|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|10
1631579530000|2021-09-14 00:32:10|4474.54|4473.94|4474.42|4473.82|4474.54|4473.94|4474.42|4473.82|9
1631579540000|2021-09-14 00:32:20|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|7
1631579560000|2021-09-14 00:32:40|4474.42|4473.82|4474.17|4473.57|4474.42|4473.82|4474.17|4473.57|52
1631579570000|2021-09-14 00:32:50|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|17
1631579580000|2021-09-14 00:33:00|||||||||12
1631579590000|2021-09-14 00:33:10|||||||||1
1631579600000|2021-09-14 00:33:20|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4
1631579610000|2021-09-14 00:33:30|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|8
1631579620000|2021-09-14 00:33:40|||||||||4
1631579630000|2021-09-14 00:33:50|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|6
1631579640000|2021-09-14 00:34:00|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|18
1631579670000|2021-09-14 00:34:30|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|50
1631579680000|2021-09-14 00:34:40|4475.17|4474.57|4474.67|4474.07|4475.17|4474.57|4474.67|4474.07|34
1631579690000|2021-09-14 00:34:50|||||||||1
1631579700000|2021-09-14 00:35:00|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|23
1631579710000|2021-09-14 00:35:10|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|21
1631579720000|2021-09-14 00:35:20|||||||||1
1631579730000|2021-09-14 00:35:30|4475.04|4474.44|4474.92|4474.32|4475.04|4474.44|4474.92|4474.32|12
1631579750000|2021-09-14 00:35:50|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|13
1631579760000|2021-09-14 00:36:00|4475.29|4474.69|4475.17|4474.57|4475.29|4474.69|4475.17|4474.57|14
1631579770000|2021-09-14 00:36:10|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|7
1631579780000|2021-09-14 00:36:20|4475.67|4475.07|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|47
1631579790000|2021-09-14 00:36:30|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|12
1631579800000|2021-09-14 00:36:40|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|24
1631579820000|2021-09-14 00:37:00|||||||||3
1631579830000|2021-09-14 00:37:10|||||||||1
1631579840000|2021-09-14 00:37:20|4475.92|4475.32|4476.42|4475.82|4476.42|4475.82|4475.92|4475.32|88
1631579850000|2021-09-14 00:37:30|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|40
1631579860000|2021-09-14 00:37:40|4476.54|4475.94|4476.67|4476.07|4476.67|4476.07|4476.54|4475.94|34
1631579870000|2021-09-14 00:37:50|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|55
1631579880000|2021-09-14 00:38:00|||||||||10
1631579890000|2021-09-14 00:38:10|4476.67|4476.07|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|165
1631579900000|2021-09-14 00:38:20|4476.92|4476.32|4476.42|4475.82|4476.92|4476.32|4476.42|4475.82|25
1631579910000|2021-09-14 00:38:30|||||||||2
1631579920000|2021-09-14 00:38:40|4476.29|4475.69|4476.17|4475.57|4476.29|4475.69|4476.17|4475.57|33
1631579930000|2021-09-14 00:38:50|4476.42|4475.82|4476.54|4475.94|4476.54|4475.94|4476.42|4475.82|53
1631579940000|2021-09-14 00:39:00|4476.67|4476.07|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|35
1631579950000|2021-09-14 00:39:10|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4
1631579960000|2021-09-14 00:39:20|4476.79|4476.19|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|19
1631579970000|2021-09-14 00:39:30|||||||||1
1631579980000|2021-09-14 00:39:40|||||||||1
1631580000000|2021-09-14 00:40:00|4476.54|4475.94|4477.17|4476.57|4477.17|4476.57|4476.54|4475.94|70
1631580010000|2021-09-14 00:40:10|||||||||22
1631580020000|2021-09-14 00:40:20|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|12
1631580030000|2021-09-14 00:40:30|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|13
1631580040000|2021-09-14 00:40:40|4476.92|4476.32|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|32
1631580050000|2021-09-14 00:40:50|||||||||5
1631580060000|2021-09-14 00:41:00|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|49
1631580070000|2021-09-14 00:41:10|||||||||12
1631580080000|2021-09-14 00:41:20|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|15
1631580090000|2021-09-14 00:41:30|4476.92|4476.32|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|22
1631580100000|2021-09-14 00:41:40|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|3
1631580110000|2021-09-14 00:41:50|4476.67|4476.07|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|37
1631580120000|2021-09-14 00:42:00|4476.79|4476.19|4476.67|4476.07|4476.79|4476.19|4476.67|4476.07|13
1631580130000|2021-09-14 00:42:10|||||||||5
1631580140000|2021-09-14 00:42:20|4476.42|4475.82|4476.17|4475.57|4476.42|4475.82|4476.17|4475.57|63
1631580150000|2021-09-14 00:42:30|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|45
1631580160000|2021-09-14 00:42:40|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|20
1631580170000|2021-09-14 00:42:50|4476.17|4475.57|4476.17|4475.57|4476.42|4475.82|4476.17|4475.57|19
1631580180000|2021-09-14 00:43:00|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|22
1631580190000|2021-09-14 00:43:10|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|64
1631580200000|2021-09-14 00:43:20|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|39
1631580220000|2021-09-14 00:43:40|||||||||2
1631580240000|2021-09-14 00:44:00|||||||||1
1631580250000|2021-09-14 00:44:10|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|11
1631580270000|2021-09-14 00:44:30|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|6
1631580280000|2021-09-14 00:44:40|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|10
1631580290000|2021-09-14 00:44:50|4476.17|4475.57|4475.67|4475.07|4476.17|4475.57|4475.67|4475.07|52
1631580300000|2021-09-14 00:45:00|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.79|4475.19|11
1631580310000|2021-09-14 00:45:10|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|6
1631580350000|2021-09-14 00:45:50|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|17
1631580360000|2021-09-14 00:46:00|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|7
1631580380000|2021-09-14 00:46:20|||||||||24
1631580390000|2021-09-14 00:46:30|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|11
1631580410000|2021-09-14 00:46:50|4476.04|4475.44|4475.92|4475.32|4476.04|4475.44|4475.92|4475.32|4
1631580420000|2021-09-14 00:47:00|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|3
1631580440000|2021-09-14 00:47:20|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4476.04|4475.44|6
1631580460000|2021-09-14 00:47:40|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|3
1631580470000|2021-09-14 00:47:50|||||||||4
1631580480000|2021-09-14 00:48:00|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|9
1631580500000|2021-09-14 00:48:20|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|8
1631580520000|2021-09-14 00:48:40|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|3
1631580570000|2021-09-14 00:49:30|4475.92|4475.32|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|6
1631580580000|2021-09-14 00:49:40|||||||||21
1631580590000|2021-09-14 00:49:50|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|3
1631580600000|2021-09-14 00:50:00|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|10
1631580610000|2021-09-14 00:50:10|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|10
1631580660000|2021-09-14 00:51:00|||||||||100
1631580680000|2021-09-14 00:51:20|4475.92|4475.32|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|31
1631580690000|2021-09-14 00:51:30|||||||||10
1631580700000|2021-09-14 00:51:40|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|0
1631580710000|2021-09-14 00:51:50|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|25
1631580720000|2021-09-14 00:52:00|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|16
1631580730000|2021-09-14 00:52:10|||||||||4
1631580740000|2021-09-14 00:52:20|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|20
1631580750000|2021-09-14 00:52:30|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4476.04|4475.44|23
1631580760000|2021-09-14 00:52:40|4475.92|4475.32|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|5
1631580800000|2021-09-14 00:53:20|||||||||7
1631580810000|2021-09-14 00:53:30|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|6
1631580820000|2021-09-14 00:53:40|4476.17|4475.57|4476.04|4475.44|4476.17|4475.57|4475.92|4475.32|20
1631580830000|2021-09-14 00:53:50|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|6
1631580840000|2021-09-14 00:54:00|4475.67|4475.07|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|5
1631580850000|2021-09-14 00:54:10|4475.17|4474.57|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|20
1631580870000|2021-09-14 00:54:30|||||||||3
1631580880000|2021-09-14 00:54:40|||||||||1
1631580900000|2021-09-14 00:55:00|||||||||2
1631580910000|2021-09-14 00:55:10|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|14
1631580920000|2021-09-14 00:55:20|||||||||2
1631580960000|2021-09-14 00:56:00|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4
1631580970000|2021-09-14 00:56:10|||||||||12
1631580980000|2021-09-14 00:56:20|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4476.04|4475.44|19
1631580990000|2021-09-14 00:56:30|4476.04|4475.44|4475.92|4475.32|4476.04|4475.44|4475.92|4475.32|7
1631581000000|2021-09-14 00:56:40|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4475.92|4475.32|30
1631581010000|2021-09-14 00:56:50|4476.17|4475.57|4476.17|4475.57|4476.29|4475.69|4476.17|4475.57|27
1631581030000|2021-09-14 00:57:10|||||||||8
1631581070000|2021-09-14 00:57:50|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|8
1631581080000|2021-09-14 00:58:00|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|11
1631581090000|2021-09-14 00:58:10|||||||||2
1631581100000|2021-09-14 00:58:20|||||||||3
1631581130000|2021-09-14 00:58:50|4475.92|4475.32|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|33
1631581140000|2021-09-14 00:59:00|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4476.04|4475.44|1
1631581150000|2021-09-14 00:59:10|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|6
1631581190000|2021-09-14 00:59:50|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4476.04|4475.44|11
1631581200000|2021-09-14 01:00:00|4476.04|4475.44|4476.17|4475.57|4476.42|4475.82|4476.04|4475.44|33
1631581210000|2021-09-14 01:00:10|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|19
1631581220000|2021-09-14 01:00:20|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|3
1631581230000|2021-09-14 01:00:30|4476.29|4475.69|4476.42|4475.82|4476.42|4475.82|4476.29|4475.69|7
1631581240000|2021-09-14 01:00:40|4476.67|4476.07|4476.42|4475.82|4476.92|4476.32|4476.42|4475.82|92
1631581260000|2021-09-14 01:01:00|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|62
1631581270000|2021-09-14 01:01:10|||||||||3
1631581280000|2021-09-14 01:01:20|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|15
1631581290000|2021-09-14 01:01:30|||||||||2
1631581300000|2021-09-14 01:01:40|4476.67|4476.07|4476.42|4475.82|4476.67|4476.07|4476.42|4475.82|18
1631581310000|2021-09-14 01:01:50|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|8
1631581330000|2021-09-14 01:02:10|4476.42|4475.82|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|18
1631581350000|2021-09-14 01:02:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|25
1631581360000|2021-09-14 01:02:40|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|14
1631581370000|2021-09-14 01:02:50|4477.42|4476.82|4476.92|4476.32|4477.42|4476.82|4476.92|4476.32|69
1631581380000|2021-09-14 01:03:00|4477.17|4476.57|4477.17|4476.57|4477.29|4476.69|4477.17|4476.57|20
1631581400000|2021-09-14 01:03:20|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|18
1631581410000|2021-09-14 01:03:30|||||||||3
1631581420000|2021-09-14 01:03:40|4477.54|4476.94|4477.42|4476.82|4477.67|4477.07|4477.42|4476.82|67
1631581440000|2021-09-14 01:04:00|4477.17|4476.57|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|71
1631581450000|2021-09-14 01:04:10|||||||||6
1631581460000|2021-09-14 01:04:20|4477.04|4476.44|4477.17|4476.57|4477.17|4476.57|4477.04|4476.44|10
1631581470000|2021-09-14 01:04:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|3
1631581480000|2021-09-14 01:04:40|||||||||3
1631581490000|2021-09-14 01:04:50|4476.67|4476.07|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|23
1631581500000|2021-09-14 01:05:00|||||||||37
1631581510000|2021-09-14 01:05:10|4476.67|4476.07|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|24
1631581520000|2021-09-14 01:05:20|4476.79|4476.19|4476.92|4476.32|4476.92|4476.32|4476.79|4476.19|2
1631581530000|2021-09-14 01:05:30|||||||||13
1631581540000|2021-09-14 01:05:40|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|10
1631581550000|2021-09-14 01:05:50|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|5
1631581560000|2021-09-14 01:06:00|||||||||1
1631581570000|2021-09-14 01:06:10|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|13
1631581590000|2021-09-14 01:06:30|4476.79|4476.19|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|99
1631581600000|2021-09-14 01:06:40|4476.79|4476.19|4476.92|4476.32|4476.92|4476.32|4476.79|4476.19|1
1631581610000|2021-09-14 01:06:50|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|5
1631581620000|2021-09-14 01:07:00|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|16
1631581630000|2021-09-14 01:07:10|4476.67|4476.07|4476.42|4475.82|4476.67|4476.07|4476.42|4475.82|24
1631581640000|2021-09-14 01:07:20|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|51
1631581650000|2021-09-14 01:07:30|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|9
1631581680000|2021-09-14 01:08:00|||||||||11
1631581690000|2021-09-14 01:08:10|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|36
1631581700000|2021-09-14 01:08:20|||||||||26
1631581710000|2021-09-14 01:08:30|||||||||2
1631581720000|2021-09-14 01:08:40|||||||||35
1631581740000|2021-09-14 01:09:00|||||||||5
1631581750000|2021-09-14 01:09:10|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|22
1631581790000|2021-09-14 01:09:50|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|49
1631581800000|2021-09-14 01:10:00|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|27
1631581810000|2021-09-14 01:10:10|||||||||4
1631581820000|2021-09-14 01:10:20|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|17
1631581830000|2021-09-14 01:10:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|9
1631581840000|2021-09-14 01:10:40|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|5
1631581850000|2021-09-14 01:10:50|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|24
1631581860000|2021-09-14 01:11:00|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|49
1631581870000|2021-09-14 01:11:10|||||||||6
1631581880000|2021-09-14 01:11:20|||||||||5
1631581890000|2021-09-14 01:11:30|||||||||7
1631581910000|2021-09-14 01:11:50|4477.17|4476.57|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|20
1631581920000|2021-09-14 01:12:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|14
1631581930000|2021-09-14 01:12:10|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|16
1631581950000|2021-09-14 01:12:30|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|7
1631581960000|2021-09-14 01:12:40|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|5
1631581970000|2021-09-14 01:12:50|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|31
1631581980000|2021-09-14 01:13:00|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|8
1631581990000|2021-09-14 01:13:10|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|18
1631582010000|2021-09-14 01:13:30|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|10
1631582020000|2021-09-14 01:13:40|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|5
1631582030000|2021-09-14 01:13:50|||||||||3
1631582040000|2021-09-14 01:14:00|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|2
1631582080000|2021-09-14 01:14:40|||||||||3
1631582090000|2021-09-14 01:14:50|4476.29|4475.69|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|15
1631582100000|2021-09-14 01:15:00|4476.17|4475.57|4476.67|4476.07|4476.67|4476.07|4476.17|4475.57|18
1631582110000|2021-09-14 01:15:10|4476.42|4475.82|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|65
1631582120000|2021-09-14 01:15:20|4476.42|4475.82|4476.42|4475.82|4476.67|4476.07|4476.42|4475.82|33
1631582130000|2021-09-14 01:15:30|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|5
1631582140000|2021-09-14 01:15:40|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|40
1631582160000|2021-09-14 01:16:00|||||||||1
1631582170000|2021-09-14 01:16:10|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|11
1631582180000|2021-09-14 01:16:20|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|72
1631582190000|2021-09-14 01:16:30|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|5
1631582200000|2021-09-14 01:16:40|4476.92|4476.32|4476.79|4476.19|4476.92|4476.32|4476.79|4476.19|9
1631582210000|2021-09-14 01:16:50|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|3
1631582220000|2021-09-14 01:17:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|44
1631582240000|2021-09-14 01:17:20|4477.42|4476.82|4477.42|4476.82|4477.67|4477.07|4477.42|4476.82|44
1631582250000|2021-09-14 01:17:30|||||||||2
1631582270000|2021-09-14 01:17:50|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|10
1631582280000|2021-09-14 01:18:00|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|25
1631582290000|2021-09-14 01:18:10|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.42|4476.82|9
1631582310000|2021-09-14 01:18:30|4477.92|4477.32|4477.67|4477.07|4477.92|4477.32|4477.67|4477.07|39
1631582320000|2021-09-14 01:18:40|4477.92|4477.32|4477.67|4477.07|4477.92|4477.32|4477.67|4477.07|6
1631582330000|2021-09-14 01:18:50|4477.92|4477.32|4477.92|4477.32|4478.17|4477.57|4477.67|4477.07|71
1631582340000|2021-09-14 01:19:00|4478.17|4477.57|4477.67|4477.07|4478.17|4477.57|4477.67|4477.07|31
1631582350000|2021-09-14 01:19:10|||||||||9
1631582360000|2021-09-14 01:19:20|4477.42|4476.82|4477.67|4477.07|4477.67|4477.07|4477.42|4476.82|22
1631582400000|2021-09-14 01:20:00|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|22
1631582410000|2021-09-14 01:20:10|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|10
1631582420000|2021-09-14 01:20:20|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|10
1631582440000|2021-09-14 01:20:40|4478.17|4477.57|4477.92|4477.32|4478.17|4477.57|4477.92|4477.32|28
1631582450000|2021-09-14 01:20:50|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|3
1631582460000|2021-09-14 01:21:00|||||||||7
1631582480000|2021-09-14 01:21:20|4478.42|4477.82|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|115
1631582490000|2021-09-14 01:21:30|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|5
1631582510000|2021-09-14 01:21:50|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|28
1631582530000|2021-09-14 01:22:10|4478.29|4477.69|4478.42|4477.82|4478.42|4477.82|4478.17|4477.57|20
1631582540000|2021-09-14 01:22:20|4478.17|4477.57|4477.92|4477.32|4478.17|4477.57|4477.92|4477.32|50
1631582550000|2021-09-14 01:22:30|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|59
1631582570000|2021-09-14 01:22:50|4478.04|4477.44|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|42
1631582580000|2021-09-14 01:23:00|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|13
1631582590000|2021-09-14 01:23:10|4478.04|4477.44|4477.92|4477.32|4478.04|4477.44|4477.92|4477.32|2
1631582600000|2021-09-14 01:23:20|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|2
1631582610000|2021-09-14 01:23:30|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|26
1631582630000|2021-09-14 01:23:50|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|25
1631582640000|2021-09-14 01:24:00|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|50
1631582670000|2021-09-14 01:24:30|||||||||14
1631582680000|2021-09-14 01:24:40|||||||||33
1631582690000|2021-09-14 01:24:50|4478.42|4477.82|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|19
1631582700000|2021-09-14 01:25:00|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|21
1631582710000|2021-09-14 01:25:10|4479.17|4478.57|4479.42|4478.82|4479.42|4478.82|4479.17|4478.57|127
1631582720000|2021-09-14 01:25:20|||||||||43
1631582730000|2021-09-14 01:25:30|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|50
1631582740000|2021-09-14 01:25:40|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|56
1631582750000|2021-09-14 01:25:50|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|32
1631582760000|2021-09-14 01:26:00|4479.42|4478.82|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|67
1631582770000|2021-09-14 01:26:10|||||||||2
1631582780000|2021-09-14 01:26:20|4479.42|4478.82|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|80
1631582790000|2021-09-14 01:26:30|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|14
1631582800000|2021-09-14 01:26:40|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|6
1631582810000|2021-09-14 01:26:50|4479.54|4478.94|4479.67|4479.07|4479.67|4479.07|4479.54|4478.94|125
1631582820000|2021-09-14 01:27:00|||||||||12
1631582830000|2021-09-14 01:27:10|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|45
1631582840000|2021-09-14 01:27:20|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|29
1631582850000|2021-09-14 01:27:30|4479.42|4478.82|4478.92|4478.32|4479.42|4478.82|4478.92|4478.32|38
1631582860000|2021-09-14 01:27:40|||||||||90
1631582870000|2021-09-14 01:27:50|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4
1631582880000|2021-09-14 01:28:00|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|12
1631582890000|2021-09-14 01:28:10|4479.29|4478.69|4479.42|4478.82|4479.42|4478.82|4479.17|4478.57|8
1631582900000|2021-09-14 01:28:20|4479.29|4478.69|4479.67|4479.07|4479.67|4479.07|4479.17|4478.57|9
1631582920000|2021-09-14 01:28:40|||||||||7
1631582930000|2021-09-14 01:28:50|4479.42|4478.82|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|15
1631582940000|2021-09-14 01:29:00|||||||||2
1631582950000|2021-09-14 01:29:10|||||||||14
1631582960000|2021-09-14 01:29:20|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|40
1631582970000|2021-09-14 01:29:30|||||||||6
1631582990000|2021-09-14 01:29:50|||||||||7
1631583000000|2021-09-14 01:30:00|4479.67|4479.07|4479.92|4479.32|4480.42|4479.82|4479.67|4479.07|188
1631583010000|2021-09-14 01:30:10|4479.67|4479.07|4480.17|4479.57|4480.17|4479.57|4479.67|4479.07|65
1631583020000|2021-09-14 01:30:20|4480.42|4479.82|4480.92|4480.32|4480.92|4480.32|4480.42|4479.82|96
1631583030000|2021-09-14 01:30:30|4480.67|4480.07|4480.92|4480.32|4480.92|4480.32|4480.67|4480.07|101
1631583040000|2021-09-14 01:30:40|4480.67|4480.07|4480.92|4480.32|4480.92|4480.32|4480.67|4480.07|60
1631583050000|2021-09-14 01:30:50|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.42|4479.82|47
1631583060000|2021-09-14 01:31:00|4480.42|4479.82|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|48
1631583070000|2021-09-14 01:31:10|4480.67|4480.07|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|35
1631583080000|2021-09-14 01:31:20|||||||||2
1631583090000|2021-09-14 01:31:30|4480.17|4479.57|4479.92|4479.32|4480.17|4479.57|4479.92|4479.32|42
1631583100000|2021-09-14 01:31:40|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|23
1631583120000|2021-09-14 01:32:00|||||||||15
1631583130000|2021-09-14 01:32:10|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|83
1631583140000|2021-09-14 01:32:20|||||||||4
1631583150000|2021-09-14 01:32:30|||||||||2
1631583160000|2021-09-14 01:32:40|4478.92|4478.32|4478.67|4478.07|4478.92|4478.32|4478.42|4477.82|150
1631583170000|2021-09-14 01:32:50|4478.92|4478.32|4479.42|4478.82|4479.42|4478.82|4478.92|4478.32|51
1631583180000|2021-09-14 01:33:00|4479.67|4479.07|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|34
1631583190000|2021-09-14 01:33:10|4479.67|4479.07|4479.92|4479.32|4479.92|4479.32|4479.67|4479.07|29
1631583210000|2021-09-14 01:33:30|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|57
1631583220000|2021-09-14 01:33:40|4479.42|4478.82|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|18
1631583230000|2021-09-14 01:33:50|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|17
1631583240000|2021-09-14 01:34:00|4479.79|4479.19|4479.67|4479.07|4479.79|4479.19|4479.42|4478.82|22
1631583250000|2021-09-14 01:34:10|4479.42|4478.82|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|12
1631583260000|2021-09-14 01:34:20|4479.54|4478.94|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|18
1631583270000|2021-09-14 01:34:30|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|17
1631583280000|2021-09-14 01:34:40|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.17|4478.57|25
1631583290000|2021-09-14 01:34:50|4479.67|4479.07|4479.92|4479.32|4479.92|4479.32|4479.67|4479.07|31
1631583300000|2021-09-14 01:35:00|4479.67|4479.07|4479.67|4479.07|4479.79|4479.19|4479.67|4479.07|6
1631583310000|2021-09-14 01:35:10|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|31
1631583320000|2021-09-14 01:35:20|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|2
1631583340000|2021-09-14 01:35:40|4479.79|4479.19|4479.92|4479.32|4479.92|4479.32|4479.67|4479.07|15
1631583350000|2021-09-14 01:35:50|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|29
1631583360000|2021-09-14 01:36:00|4480.42|4479.82|4480.67|4480.07|4480.67|4480.07|4480.42|4479.82|86
1631583370000|2021-09-14 01:36:10|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|26
1631583380000|2021-09-14 01:36:20|||||||||1
1631583390000|2021-09-14 01:36:30|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|12
1631583400000|2021-09-14 01:36:40|4480.42|4479.82|4480.67|4480.07|4480.67|4480.07|4480.29|4479.69|30
1631583410000|2021-09-14 01:36:50|4480.92|4480.32|4480.67|4480.07|4480.92|4480.32|4480.67|4480.07|134
1631583420000|2021-09-14 01:37:00|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|4480.67|4480.07|30
1631583430000|2021-09-14 01:37:10|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|33
1631583440000|2021-09-14 01:37:20|4480.92|4480.32|4480.67|4480.07|4480.92|4480.32|4480.67|4480.07|9
1631583450000|2021-09-14 01:37:30|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|4480.67|4480.07|37
1631583460000|2021-09-14 01:37:40|4481.17|4480.57|4480.92|4480.32|4481.17|4480.57|4480.92|4480.32|39
1631583470000|2021-09-14 01:37:50|4480.67|4480.07|4480.92|4480.32|4480.92|4480.32|4480.67|4480.07|25
1631583480000|2021-09-14 01:38:00|4480.79|4480.19|4480.67|4480.07|4480.79|4480.19|4480.67|4480.07|17
1631583490000|2021-09-14 01:38:10|||||||||43
1631583500000|2021-09-14 01:38:20|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|3
1631583510000|2021-09-14 01:38:30|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|33
1631583520000|2021-09-14 01:38:40|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|11
1631583530000|2021-09-14 01:38:50|4481.17|4480.57|4480.92|4480.32|4481.17|4480.57|4480.92|4480.32|17
1631583540000|2021-09-14 01:39:00|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|8
1631583550000|2021-09-14 01:39:10|4480.92|4480.32|4480.67|4480.07|4480.92|4480.32|4480.67|4480.07|17
1631583560000|2021-09-14 01:39:20|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|6
1631583570000|2021-09-14 01:39:30|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|9
1631583580000|2021-09-14 01:39:40|4480.42|4479.82|4480.92|4480.32|4480.92|4480.32|4480.42|4479.82|28
1631583590000|2021-09-14 01:39:50|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|6
1631583600000|2021-09-14 01:40:00|4480.42|4479.82|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|17
1631583610000|2021-09-14 01:40:10|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|41
1631583620000|2021-09-14 01:40:20|4480.04|4479.44|4479.67|4479.07|4480.04|4479.44|4479.67|4479.07|43
1631583630000|2021-09-14 01:40:30|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|23
1631583640000|2021-09-14 01:40:40|||||||||1
1631583650000|2021-09-14 01:40:50|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|20
1631583660000|2021-09-14 01:41:00|4479.79|4479.19|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|27
1631583670000|2021-09-14 01:41:10|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|94
1631583680000|2021-09-14 01:41:20|||||||||7
1631583690000|2021-09-14 01:41:30|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|40
1631583700000|2021-09-14 01:41:40|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|20
1631583710000|2021-09-14 01:41:50|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|16
1631583720000|2021-09-14 01:42:00|4479.17|4478.57|4479.42|4478.82|4479.42|4478.82|4479.17|4478.57|34
1631583730000|2021-09-14 01:42:10|4479.67|4479.07|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|40
1631583740000|2021-09-14 01:42:20|4479.17|4478.57|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|28
1631583750000|2021-09-14 01:42:30|||||||||4
1631583770000|2021-09-14 01:42:50|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|33
1631583780000|2021-09-14 01:43:00|4479.04|4478.44|4479.17|4478.57|4479.17|4478.57|4479.04|4478.44|11
1631583790000|2021-09-14 01:43:10|||||||||19
1631583800000|2021-09-14 01:43:20|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.17|4478.57|10
1631583810000|2021-09-14 01:43:30|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4
1631583820000|2021-09-14 01:43:40|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4
1631583850000|2021-09-14 01:44:10|4479.17|4478.57|4478.92|4478.32|4479.42|4478.82|4478.92|4478.32|37
1631583870000|2021-09-14 01:44:30|||||||||6
1631583880000|2021-09-14 01:44:40|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|32
1631583890000|2021-09-14 01:44:50|4478.92|4478.32|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|45
1631583900000|2021-09-14 01:45:00|4479.04|4478.44|4478.92|4478.32|4479.17|4478.57|4478.92|4478.32|38
1631583910000|2021-09-14 01:45:10|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|30
1631583920000|2021-09-14 01:45:20|4478.92|4478.32|4478.92|4478.32|4479.17|4478.57|4478.92|4478.32|9
1631583930000|2021-09-14 01:45:30|||||||||2
1631583950000|2021-09-14 01:45:50|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|43
1631583960000|2021-09-14 01:46:00|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|27
1631583980000|2021-09-14 01:46:20|||||||||11
1631583990000|2021-09-14 01:46:30|||||||||2
1631584000000|2021-09-14 01:46:40|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|43
1631584020000|2021-09-14 01:47:00|4478.92|4478.32|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|43
1631584030000|2021-09-14 01:47:10|4478.92|4478.32|4478.92|4478.32|4479.17|4478.57|4478.92|4478.32|33
1631584040000|2021-09-14 01:47:20|4478.67|4478.07|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|13
1631584050000|2021-09-14 01:47:30|4478.67|4478.07|4479.17|4478.57|4479.17|4478.57|4478.67|4478.07|16
1631584060000|2021-09-14 01:47:40|4478.92|4478.32|4478.92|4478.32|4479.17|4478.57|4478.92|4478.32|20
1631584070000|2021-09-14 01:47:50|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|3
1631584080000|2021-09-14 01:48:00|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|21
1631584090000|2021-09-14 01:48:10|4478.67|4478.07|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|9
1631584100000|2021-09-14 01:48:20|||||||||3
1631584110000|2021-09-14 01:48:30|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|45
1631584120000|2021-09-14 01:48:40|4479.42|4478.82|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|33
1631584130000|2021-09-14 01:48:50|4479.67|4479.07|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|8
1631584140000|2021-09-14 01:49:00|||||||||2
1631584150000|2021-09-14 01:49:10|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.04|4478.44|7
1631584170000|2021-09-14 01:49:30|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|7
1631584180000|2021-09-14 01:49:40|4478.67|4478.07|4478.42|4477.82|4478.67|4478.07|4478.42|4477.82|36
1631584190000|2021-09-14 01:49:50|4478.17|4477.57|4478.42|4477.82|4478.42|4477.82|4478.17|4477.57|38
1631584200000|2021-09-14 01:50:00|4478.17|4477.57|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|22
1631584210000|2021-09-14 01:50:10|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|47
1631584220000|2021-09-14 01:50:20|4477.67|4477.07|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|19
1631584230000|2021-09-14 01:50:30|4477.67|4477.07|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|8
1631584240000|2021-09-14 01:50:40|4477.67|4477.07|4477.67|4477.07|4477.92|4477.32|4477.67|4477.07|41
1631584250000|2021-09-14 01:50:50|4477.79|4477.19|4477.92|4477.32|4477.92|4477.32|4477.79|4477.19|29
1631584260000|2021-09-14 01:51:00|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|23
1631584270000|2021-09-14 01:51:10|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|23
1631584280000|2021-09-14 01:51:20|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|56
1631584290000|2021-09-14 01:51:30|4478.42|4477.82|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|14
1631584300000|2021-09-14 01:51:40|4478.92|4478.32|4478.67|4478.07|4478.92|4478.32|4478.67|4478.07|23
1631584310000|2021-09-14 01:51:50|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|27
1631584320000|2021-09-14 01:52:00|||||||||11
1631584330000|2021-09-14 01:52:10|4478.67|4478.07|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|12
1631584340000|2021-09-14 01:52:20|4478.67|4478.07|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|21
1631584350000|2021-09-14 01:52:30|4478.67|4478.07|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|33
1631584360000|2021-09-14 01:52:40|4478.79|4478.19|4478.92|4478.32|4478.92|4478.32|4478.79|4478.19|2
1631584370000|2021-09-14 01:52:50|||||||||1
1631584390000|2021-09-14 01:53:10|4479.04|4478.44|4479.17|4478.57|4479.17|4478.57|4479.04|4478.44|20
1631584400000|2021-09-14 01:53:20|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|30
1631584410000|2021-09-14 01:53:30|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|11
1631584420000|2021-09-14 01:53:40|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|7
1631584430000|2021-09-14 01:53:50|||||||||2
1631584440000|2021-09-14 01:54:00|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|15
1631584450000|2021-09-14 01:54:10|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|20
1631584460000|2021-09-14 01:54:20|4478.79|4478.19|4479.17|4478.57|4479.17|4478.57|4478.79|4478.19|43
1631584470000|2021-09-14 01:54:30|4478.92|4478.32|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|28
1631584490000|2021-09-14 01:54:50|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.17|4478.57|29
1631584500000|2021-09-14 01:55:00|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|1
1631584510000|2021-09-14 01:55:10|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|44
1631584520000|2021-09-14 01:55:20|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|7
1631584530000|2021-09-14 01:55:30|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|17
1631584540000|2021-09-14 01:55:40|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|8
1631584550000|2021-09-14 01:55:50|||||||||11
1631584560000|2021-09-14 01:56:00|||||||||11
1631584570000|2021-09-14 01:56:10|4478.92|4478.32|4478.67|4478.07|4478.92|4478.32|4478.67|4478.07|176
1631584590000|2021-09-14 01:56:30|4478.42|4477.82|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|37
1631584620000|2021-09-14 01:57:00|||||||||1
1631584630000|2021-09-14 01:57:10|4478.42|4477.82|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|15
1631584650000|2021-09-14 01:57:30|4478.92|4478.32|4478.67|4478.07|4478.92|4478.32|4478.67|4478.07|20
1631584660000|2021-09-14 01:57:40|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4
1631584670000|2021-09-14 01:57:50|4478.67|4478.07|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|6
1631584680000|2021-09-14 01:58:00|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|5
1631584690000|2021-09-14 01:58:10|||||||||11
1631584700000|2021-09-14 01:58:20|4479.42|4478.82|4479.29|4478.69|4479.42|4478.82|4479.17|4478.57|36
1631584710000|2021-09-14 01:58:30|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|8
1631584720000|2021-09-14 01:58:40|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|11
1631584730000|2021-09-14 01:58:50|4479.42|4478.82|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|14
1631584740000|2021-09-14 01:59:00|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|21
1631584750000|2021-09-14 01:59:10|||||||||18
1631584760000|2021-09-14 01:59:20|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|31
1631584780000|2021-09-14 01:59:40|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|16
1631584790000|2021-09-14 01:59:50|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|13
1631584800000|2021-09-14 02:00:00|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|13
1631584810000|2021-09-14 02:00:10|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|65
1631584820000|2021-09-14 02:00:20|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|17
1631584830000|2021-09-14 02:00:30|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|15
1631584840000|2021-09-14 02:00:40|4479.17|4478.57|4478.92|4478.32|4479.17|4478.57|4478.92|4478.32|74
1631584850000|2021-09-14 02:00:50|4478.67|4478.07|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|31
1631584860000|2021-09-14 02:01:00|||||||||4
1631584870000|2021-09-14 02:01:10|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|3
1631584880000|2021-09-14 02:01:20|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|18
1631584890000|2021-09-14 02:01:30|4479.42|4478.82|4479.29|4478.69|4479.42|4478.82|4479.17|4478.57|8
1631584900000|2021-09-14 02:01:40|4479.17|4478.57|4479.42|4478.82|4479.42|4478.82|4479.17|4478.57|0
1631584910000|2021-09-14 02:01:50|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|47
1631584920000|2021-09-14 02:02:00|4479.54|4478.94|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|88
1631584930000|2021-09-14 02:02:10|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|14
1631584950000|2021-09-14 02:02:30|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|27
1631584960000|2021-09-14 02:02:40|4479.67|4479.07|4480.17|4479.57|4480.17|4479.57|4479.67|4479.07|79
1631584970000|2021-09-14 02:02:50|||||||||39
1631584980000|2021-09-14 02:03:00|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|51
1631584990000|2021-09-14 02:03:10|4480.29|4479.69|4480.17|4479.57|4480.29|4479.69|4480.17|4479.57|18
1631585000000|2021-09-14 02:03:20|4479.92|4479.32|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|26
1631585010000|2021-09-14 02:03:30|4479.42|4478.82|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|23
1631585020000|2021-09-14 02:03:40|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|5
1631585030000|2021-09-14 02:03:50|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|41
1631585040000|2021-09-14 02:04:00|||||||||2
1631585050000|2021-09-14 02:04:10|4479.92|4479.32|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|28
1631585060000|2021-09-14 02:04:20|4479.92|4479.32|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|14
1631585070000|2021-09-14 02:04:30|4479.79|4479.19|4480.17|4479.57|4480.17|4479.57|4479.79|4479.19|42
1631585090000|2021-09-14 02:04:50|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|27
1631585100000|2021-09-14 02:05:00|4480.17|4479.57|4480.42|4479.82|4480.42|4479.82|4480.17|4479.57|24
1631585110000|2021-09-14 02:05:10|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|20
1631585130000|2021-09-14 02:05:30|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|7
1631585140000|2021-09-14 02:05:40|||||||||5
1631585160000|2021-09-14 02:06:00|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|22
1631585170000|2021-09-14 02:06:10|||||||||12
1631585190000|2021-09-14 02:06:30|4480.42|4479.82|4480.17|4479.57|4480.42|4479.82|4480.17|4479.57|72
1631585200000|2021-09-14 02:06:40|||||||||1
1631585210000|2021-09-14 02:06:50|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|28
1631585220000|2021-09-14 02:07:00|4479.67|4479.07|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|27
1631585230000|2021-09-14 02:07:10|4479.92|4479.32|4479.79|4479.19|4479.92|4479.32|4479.67|4479.07|27
1631585240000|2021-09-14 02:07:20|4479.67|4479.07|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|11
1631585250000|2021-09-14 02:07:30|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4
1631585270000|2021-09-14 02:07:50|||||||||2
1631585280000|2021-09-14 02:08:00|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|16
1631585290000|2021-09-14 02:08:10|||||||||9
1631585340000|2021-09-14 02:09:00|||||||||13
1631585360000|2021-09-14 02:09:20|4480.17|4479.57|4480.42|4479.82|4480.67|4480.07|4480.17|4479.57|43
1631585380000|2021-09-14 02:09:40|||||||||1
1631585390000|2021-09-14 02:09:50|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|11
1631585400000|2021-09-14 02:10:00|4479.92|4479.32|4479.67|4479.07|4480.17|4479.57|4479.67|4479.07|49
1631585410000|2021-09-14 02:10:10|4479.79|4479.19|4479.67|4479.07|4479.79|4479.19|4479.42|4478.82|66
1631585420000|2021-09-14 02:10:20|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|28
1631585430000|2021-09-14 02:10:30|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|113
1631585440000|2021-09-14 02:10:40|||||||||33
1631585450000|2021-09-14 02:10:50|||||||||80
1631585460000|2021-09-14 02:11:00|||||||||23
1631585470000|2021-09-14 02:11:10|||||||||31
1631585480000|2021-09-14 02:11:20|||||||||2
1631585490000|2021-09-14 02:11:30|4478.92|4478.32|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|59
1631585500000|2021-09-14 02:11:40|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|40
1631585510000|2021-09-14 02:11:50|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|28
1631585520000|2021-09-14 02:12:00|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|7
1631585530000|2021-09-14 02:12:10|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|29
1631585540000|2021-09-14 02:12:20|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|17
1631585550000|2021-09-14 02:12:30|4478.67|4478.07|4478.67|4478.07|4478.92|4478.32|4478.67|4478.07|50
1631585560000|2021-09-14 02:12:40|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|14
1631585570000|2021-09-14 02:12:50|4478.67|4478.07|4478.42|4477.82|4478.67|4478.07|4478.42|4477.82|33
1631585580000|2021-09-14 02:13:00|4478.17|4477.57|4478.42|4477.82|4478.42|4477.82|4478.17|4477.57|21
1631585590000|2021-09-14 02:13:10|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|23
1631585600000|2021-09-14 02:13:20|4478.42|4477.82|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|4
1631585610000|2021-09-14 02:13:30|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|3
1631585620000|2021-09-14 02:13:40|||||||||3
1631585630000|2021-09-14 02:13:50|||||||||1
1631585640000|2021-09-14 02:14:00|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|12
1631585650000|2021-09-14 02:14:10|||||||||13
1631585670000|2021-09-14 02:14:30|||||||||2
1631585680000|2021-09-14 02:14:40|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.17|4477.57|38
1631585690000|2021-09-14 02:14:50|||||||||2
1631585700000|2021-09-14 02:15:00|||||||||2
1631585710000|2021-09-14 02:15:10|||||||||4
1631585720000|2021-09-14 02:15:20|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|29
1631585730000|2021-09-14 02:15:30|4478.42|4477.82|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|30
1631585740000|2021-09-14 02:15:40|4477.92|4477.32|4478.42|4477.82|4478.42|4477.82|4477.92|4477.32|47
1631585760000|2021-09-14 02:16:00|4478.17|4477.57|4478.42|4477.82|4478.42|4477.82|4478.17|4477.57|24
1631585780000|2021-09-14 02:16:20|4478.54|4477.94|4478.67|4478.07|4478.67|4478.07|4478.54|4477.94|10
1631585790000|2021-09-14 02:16:30|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|18
1631585800000|2021-09-14 02:16:40|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|20
1631585810000|2021-09-14 02:16:50|||||||||4
1631585820000|2021-09-14 02:17:00|||||||||1
1631585830000|2021-09-14 02:17:10|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.79|4478.19|24
1631585840000|2021-09-14 02:17:20|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|35
1631585850000|2021-09-14 02:17:30|||||||||2
1631585860000|2021-09-14 02:17:40|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|9
1631585870000|2021-09-14 02:17:50|4478.67|4478.07|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|12
1631585880000|2021-09-14 02:18:00|||||||||3
1631585890000|2021-09-14 02:18:10|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|14
1631585900000|2021-09-14 02:18:20|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|11
1631585910000|2021-09-14 02:18:30|4479.54|4478.94|4479.67|4479.07|4479.67|4479.07|4479.54|4478.94|36
1631585920000|2021-09-14 02:18:40|4479.42|4478.82|4479.42|4478.82|4479.54|4478.94|4479.42|4478.82|10
1631585930000|2021-09-14 02:18:50|4479.17|4478.57|4478.92|4478.32|4479.17|4478.57|4478.92|4478.32|13
1631585940000|2021-09-14 02:19:00|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.04|4478.44|1
1631585950000|2021-09-14 02:19:10|||||||||9
1631585980000|2021-09-14 02:19:40|4479.42|4478.82|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|18
1631585990000|2021-09-14 02:19:50|4479.42|4478.82|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|9
1631586000000|2021-09-14 02:20:00|4479.54|4478.94|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|10
1631586010000|2021-09-14 02:20:10|||||||||17
1631586030000|2021-09-14 02:20:30|4480.17|4479.57|4480.42|4479.82|4480.42|4479.82|4480.17|4479.57|117
1631586040000|2021-09-14 02:20:40|4480.29|4479.69|4480.42|4479.82|4480.67|4480.07|4480.29|4479.69|42
1631586050000|2021-09-14 02:20:50|||||||||15
1631586060000|2021-09-14 02:21:00|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|18
1631586070000|2021-09-14 02:21:10|4479.92|4479.32|4479.92|4479.32|4480.17|4479.57|4479.92|4479.32|69
1631586080000|2021-09-14 02:21:20|4479.67|4479.07|4479.92|4479.32|4479.92|4479.32|4479.67|4479.07|38
1631586090000|2021-09-14 02:21:30|4479.67|4479.07|4479.92|4479.32|4479.92|4479.32|4479.67|4479.07|27
1631586100000|2021-09-14 02:21:40|4480.17|4479.57|4479.92|4479.32|4480.17|4479.57|4479.92|4479.32|10
1631586110000|2021-09-14 02:21:50|||||||||5
1631586120000|2021-09-14 02:22:00|4479.67|4479.07|4479.92|4479.32|4480.17|4479.57|4479.67|4479.07|20
1631586130000|2021-09-14 02:22:10|4479.67|4479.07|4479.67|4479.07|4479.79|4479.19|4479.67|4479.07|16
1631586140000|2021-09-14 02:22:20|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|20
1631586150000|2021-09-14 02:22:30|4479.17|4478.57|4479.42|4478.82|4479.42|4478.82|4479.17|4478.57|7
1631586180000|2021-09-14 02:23:00|||||||||1
1631586190000|2021-09-14 02:23:10|||||||||20
1631586200000|2021-09-14 02:23:20|4479.17|4478.57|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|28
1631586210000|2021-09-14 02:23:30|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|14
1631586220000|2021-09-14 02:23:40|||||||||30
1631586230000|2021-09-14 02:23:50|4478.92|4478.32|4478.67|4478.07|4478.92|4478.32|4478.67|4478.07|12
1631586240000|2021-09-14 02:24:00|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|7
1631586250000|2021-09-14 02:24:10|4478.67|4478.07|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|15
1631586270000|2021-09-14 02:24:30|4478.67|4478.07|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|6
1631586280000|2021-09-14 02:24:40|4478.79|4478.19|4478.67|4478.07|4478.79|4478.19|4478.67|4478.07|2
1631586290000|2021-09-14 02:24:50|||||||||3
1631586300000|2021-09-14 02:25:00|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|13
1631586310000|2021-09-14 02:25:10|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|12
1631586320000|2021-09-14 02:25:20|4478.92|4478.32|4478.67|4478.07|4478.92|4478.32|4478.67|4478.07|11
1631586330000|2021-09-14 02:25:30|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|7
1631586340000|2021-09-14 02:25:40|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|14
1631586350000|2021-09-14 02:25:50|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.42|4476.82|169
1631586360000|2021-09-14 02:26:00|4477.92|4477.32|4477.67|4477.07|4477.92|4477.32|4477.67|4477.07|42
1631586370000|2021-09-14 02:26:10|4477.42|4476.82|4477.17|4476.57|4477.67|4477.07|4477.17|4476.57|38
1631586380000|2021-09-14 02:26:20|4477.42|4476.82|4477.67|4477.07|4477.67|4477.07|4477.17|4476.57|33
1631586390000|2021-09-14 02:26:30|||||||||4
1631586400000|2021-09-14 02:26:40|4477.42|4476.82|4477.42|4476.82|4477.67|4477.07|4477.42|4476.82|29
1631586410000|2021-09-14 02:26:50|4477.17|4476.57|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|23
1631586420000|2021-09-14 02:27:00|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|64
1631586430000|2021-09-14 02:27:10|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|24
1631586440000|2021-09-14 02:27:20|||||||||9
1631586450000|2021-09-14 02:27:30|||||||||50
1631586460000|2021-09-14 02:27:40|||||||||5
1631586470000|2021-09-14 02:27:50|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|43
1631586480000|2021-09-14 02:28:00|4476.67|4476.07|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|36
1631586490000|2021-09-14 02:28:10|||||||||1
1631586500000|2021-09-14 02:28:20|||||||||3
1631586510000|2021-09-14 02:28:30|4476.92|4476.32|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|18
1631586520000|2021-09-14 02:28:40|4476.79|4476.19|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|57
1631586530000|2021-09-14 02:28:50|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|61
1631586540000|2021-09-14 02:29:00|4476.54|4475.94|4476.67|4476.07|4476.67|4476.07|4476.54|4475.94|16
1631586550000|2021-09-14 02:29:10|4476.42|4475.82|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|30
1631586560000|2021-09-14 02:29:20|4476.92|4476.32|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|47
1631586580000|2021-09-14 02:29:40|4476.92|4476.32|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|17
1631586590000|2021-09-14 02:29:50|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|8
1631586600000|2021-09-14 02:30:00|4477.17|4476.57|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|78
1631586610000|2021-09-14 02:30:10|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|19
1631586620000|2021-09-14 02:30:20|4477.04|4476.44|4477.17|4476.57|4477.17|4476.57|4477.04|4476.44|3
1631586630000|2021-09-14 02:30:30|4477.04|4476.44|4476.92|4476.32|4477.04|4476.44|4476.92|4476.32|22
1631586640000|2021-09-14 02:30:40|||||||||11
1631586650000|2021-09-14 02:30:50|4476.67|4476.07|4476.79|4476.19|4476.92|4476.32|4476.67|4476.07|22
1631586660000|2021-09-14 02:31:00|4476.67|4476.07|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|6
1631586670000|2021-09-14 02:31:10|||||||||18
1631586680000|2021-09-14 02:31:20|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|12
1631586690000|2021-09-14 02:31:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|5
1631586700000|2021-09-14 02:31:40|4476.79|4476.19|4476.67|4476.07|4476.79|4476.19|4476.67|4476.07|1
1631586710000|2021-09-14 02:31:50|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4
1631586720000|2021-09-14 02:32:00|4476.29|4475.69|4476.17|4475.57|4476.29|4475.69|4476.17|4475.57|19
1631586730000|2021-09-14 02:32:10|||||||||12
1631586740000|2021-09-14 02:32:20|||||||||17
1631586750000|2021-09-14 02:32:30|4476.42|4475.82|4476.17|4475.57|4476.42|4475.82|4476.17|4475.57|19
1631586760000|2021-09-14 02:32:40|||||||||3
1631586770000|2021-09-14 02:32:50|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|18
1631586780000|2021-09-14 02:33:00|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|40
1631586790000|2021-09-14 02:33:10|||||||||2
1631586800000|2021-09-14 02:33:20|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|41
1631586810000|2021-09-14 02:33:30|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|104
1631586820000|2021-09-14 02:33:40|4475.67|4475.07|4475.42|4474.82|4475.67|4475.07|4475.17|4474.57|69
1631586830000|2021-09-14 02:33:50|4475.17|4474.57|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|159
1631586840000|2021-09-14 02:34:00|4475.17|4474.57|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|30
1631586850000|2021-09-14 02:34:10|4475.17|4474.57|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|21
1631586860000|2021-09-14 02:34:20|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|18
1631586870000|2021-09-14 02:34:30|4475.92|4475.32|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|38
1631586880000|2021-09-14 02:34:40|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.67|4475.07|15
1631586890000|2021-09-14 02:34:50|||||||||15
1631586900000|2021-09-14 02:35:00|||||||||315
1631586920000|2021-09-14 02:35:20|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4476.04|4475.44|11
1631586930000|2021-09-14 02:35:30|4475.92|4475.32|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|22
1631586940000|2021-09-14 02:35:40|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|8
1631586960000|2021-09-14 02:36:00|||||||||1
1631586970000|2021-09-14 02:36:10|4475.67|4475.07|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|28
1631586980000|2021-09-14 02:36:20|4475.92|4475.32|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|40
1631587000000|2021-09-14 02:36:40|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|17
1631587020000|2021-09-14 02:37:00|4476.42|4475.82|4476.17|4475.57|4476.42|4475.82|4476.17|4475.57|17
1631587030000|2021-09-14 02:37:10|4476.42|4475.82|4476.17|4475.57|4476.42|4475.82|4476.17|4475.57|30
1631587040000|2021-09-14 02:37:20|4476.42|4475.82|4476.17|4475.57|4476.42|4475.82|4476.17|4475.57|9
1631587060000|2021-09-14 02:37:40|4476.04|4475.44|4476.04|4475.44|4476.04|4475.44|4476.04|4475.44|52
1631587070000|2021-09-14 02:37:50|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|54
1631587080000|2021-09-14 02:38:00|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|7
1631587090000|2021-09-14 02:38:10|4475.92|4475.32|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|15
1631587100000|2021-09-14 02:38:20|4475.92|4475.32|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|19
1631587110000|2021-09-14 02:38:30|4476.04|4475.44|4475.92|4475.32|4476.04|4475.44|4475.92|4475.32|3
1631587130000|2021-09-14 02:38:50|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|27
1631587140000|2021-09-14 02:39:00|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|9
1631587150000|2021-09-14 02:39:10|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4476.04|4475.44|4
1631587180000|2021-09-14 02:39:40|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|23
1631587190000|2021-09-14 02:39:50|||||||||11
1631587200000|2021-09-14 02:40:00|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|9
1631587220000|2021-09-14 02:40:20|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|70
1631587230000|2021-09-14 02:40:30|||||||||38
1631587240000|2021-09-14 02:40:40|4477.17|4476.57|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|21
1631587250000|2021-09-14 02:40:50|4477.17|4476.57|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|9
1631587260000|2021-09-14 02:41:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|28
1631587270000|2021-09-14 02:41:10|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|83
1631587280000|2021-09-14 02:41:20|||||||||2
1631587290000|2021-09-14 02:41:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|14
1631587300000|2021-09-14 02:41:40|||||||||1
1631587310000|2021-09-14 02:41:50|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|26
1631587320000|2021-09-14 02:42:00|||||||||1
1631587330000|2021-09-14 02:42:10|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|10
1631587350000|2021-09-14 02:42:30|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|11
1631587390000|2021-09-14 02:43:10|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|62
1631587400000|2021-09-14 02:43:20|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|36
1631587410000|2021-09-14 02:43:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|24
1631587420000|2021-09-14 02:43:40|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|7
1631587430000|2021-09-14 02:43:50|4476.79|4476.19|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|14
1631587440000|2021-09-14 02:44:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|5
1631587460000|2021-09-14 02:44:20|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|18
1631587480000|2021-09-14 02:44:40|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|2
1631587490000|2021-09-14 02:44:50|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4
1631587500000|2021-09-14 02:45:00|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|30
1631587510000|2021-09-14 02:45:10|||||||||48
1631587520000|2021-09-14 02:45:20|4476.92|4476.32|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|20
1631587530000|2021-09-14 02:45:30|||||||||69
1631587540000|2021-09-14 02:45:40|4476.92|4476.32|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|25
1631587550000|2021-09-14 02:45:50|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|0
1631587560000|2021-09-14 02:46:00|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|5
1631587580000|2021-09-14 02:46:20|||||||||4
1631587590000|2021-09-14 02:46:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|19
1631587600000|2021-09-14 02:46:40|4476.67|4476.07|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|14
1631587610000|2021-09-14 02:46:50|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|2
1631587640000|2021-09-14 02:47:20|4476.67|4476.07|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|15
1631587650000|2021-09-14 02:47:30|||||||||1
1631587660000|2021-09-14 02:47:40|||||||||18
1631587670000|2021-09-14 02:47:50|||||||||1
1631587690000|2021-09-14 02:48:10|||||||||2
1631587700000|2021-09-14 02:48:20|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|11
1631587720000|2021-09-14 02:48:40|4476.79|4476.19|4476.92|4476.32|4476.92|4476.32|4476.79|4476.19|11
1631587730000|2021-09-14 02:48:50|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|19
1631587740000|2021-09-14 02:49:00|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|26
1631587750000|2021-09-14 02:49:10|||||||||3
1631587760000|2021-09-14 02:49:20|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|19
1631587790000|2021-09-14 02:49:50|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|20
1631587820000|2021-09-14 02:50:20|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|11
1631587850000|2021-09-14 02:50:50|||||||||27
1631587860000|2021-09-14 02:51:00|||||||||2
1631587870000|2021-09-14 02:51:10|||||||||23
1631587880000|2021-09-14 02:51:20|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|30
1631587890000|2021-09-14 02:51:30|||||||||4
1631587900000|2021-09-14 02:51:40|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|13
1631587910000|2021-09-14 02:51:50|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|9
1631587920000|2021-09-14 02:52:00|||||||||1
1631587930000|2021-09-14 02:52:10|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|27
1631587940000|2021-09-14 02:52:20|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|2
1631587950000|2021-09-14 02:52:30|4477.04|4476.44|4477.17|4476.57|4477.17|4476.57|4477.04|4476.44|28
1631587960000|2021-09-14 02:52:40|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|7
1631587970000|2021-09-14 02:52:50|4477.04|4476.44|4477.17|4476.57|4477.17|4476.57|4477.04|4476.44|2
1631587980000|2021-09-14 02:53:00|||||||||1
1631587990000|2021-09-14 02:53:10|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|14
1631588000000|2021-09-14 02:53:20|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|14
1631588020000|2021-09-14 02:53:40|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|18
1631588030000|2021-09-14 02:53:50|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|24
1631588040000|2021-09-14 02:54:00|4477.17|4476.57|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|12
1631588050000|2021-09-14 02:54:10|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|21
1631588060000|2021-09-14 02:54:20|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|12
1631588070000|2021-09-14 02:54:30|||||||||3
1631588090000|2021-09-14 02:54:50|||||||||10
1631588100000|2021-09-14 02:55:00|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|10
1631588110000|2021-09-14 02:55:10|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|11
1631588120000|2021-09-14 02:55:20|||||||||1
1631588140000|2021-09-14 02:55:40|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|19
1631588150000|2021-09-14 02:55:50|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|9
1631588170000|2021-09-14 02:56:10|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4
1631588190000|2021-09-14 02:56:30|4476.67|4476.07|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|35
1631588210000|2021-09-14 02:56:50|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|14
1631588220000|2021-09-14 02:57:00|||||||||57
1631588230000|2021-09-14 02:57:10|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|3
1631588240000|2021-09-14 02:57:20|4476.54|4475.94|4476.67|4476.07|4476.67|4476.07|4476.54|4475.94|18
1631588250000|2021-09-14 02:57:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|6
1631588260000|2021-09-14 02:57:40|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|7
1631588270000|2021-09-14 02:57:50|4476.92|4476.32|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|3
1631588290000|2021-09-14 02:58:10|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|31
1631588320000|2021-09-14 02:58:40|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|65
1631588330000|2021-09-14 02:58:50|4476.42|4475.82|4476.42|4475.82|4476.67|4476.07|4476.42|4475.82|22
1631588340000|2021-09-14 02:59:00|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|52
1631588350000|2021-09-14 02:59:10|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|26
1631588360000|2021-09-14 02:59:20|||||||||8
1631588370000|2021-09-14 02:59:30|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|20
1631588380000|2021-09-14 02:59:40|4475.67|4475.07|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|19
1631588390000|2021-09-14 02:59:50|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.79|4475.19|6
1631588400000|2021-09-14 03:00:00|4475.79|4475.19|4475.92|4475.32|4475.92|4475.32|4475.79|4475.19|17
1631588410000|2021-09-14 03:00:10|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|21
1631588420000|2021-09-14 03:00:20|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|18
1631588430000|2021-09-14 03:00:30|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|37
1631588440000|2021-09-14 03:00:40|4475.54|4474.94|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|23
1631588450000|2021-09-14 03:00:50|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.42|4474.82|16
1631588460000|2021-09-14 03:01:00|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|10
1631588470000|2021-09-14 03:01:10|4475.17|4474.57|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|66
1631588480000|2021-09-14 03:01:20|4475.67|4475.07|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|42
1631588500000|2021-09-14 03:01:40|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.67|4475.07|7
1631588510000|2021-09-14 03:01:50|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|6
1631588520000|2021-09-14 03:02:00|4475.79|4475.19|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|16
1631588540000|2021-09-14 03:02:20|4475.42|4474.82|4474.92|4474.32|4475.42|4474.82|4474.92|4474.32|60
1631588550000|2021-09-14 03:02:30|||||||||38
1631588560000|2021-09-14 03:02:40|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|31
1631588570000|2021-09-14 03:02:50|||||||||19
1631588580000|2021-09-14 03:03:00|4475.42|4474.82|4475.17|4474.57|4475.42|4474.82|4475.17|4474.57|22
1631588590000|2021-09-14 03:03:10|4474.92|4474.32|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|22
1631588600000|2021-09-14 03:03:20|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|3
1631588610000|2021-09-14 03:03:30|4475.17|4474.57|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|8
1631588620000|2021-09-14 03:03:40|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4
1631588630000|2021-09-14 03:03:50|||||||||2
1631588640000|2021-09-14 03:04:00|4474.92|4474.32|4475.42|4474.82|4475.42|4474.82|4474.92|4474.32|23
1631588650000|2021-09-14 03:04:10|4475.17|4474.57|4475.17|4474.57|4475.42|4474.82|4475.17|4474.57|27
1631588690000|2021-09-14 03:04:50|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|12
1631588700000|2021-09-14 03:05:00|4475.17|4474.57|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|18
1631588710000|2021-09-14 03:05:10|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|10
1631588720000|2021-09-14 03:05:20|4475.42|4474.82|4475.67|4475.07|4475.67|4475.07|4475.42|4474.82|15
1631588730000|2021-09-14 03:05:30|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|5
1631588740000|2021-09-14 03:05:40|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|18
1631588750000|2021-09-14 03:05:50|4475.92|4475.32|4475.79|4475.19|4475.92|4475.32|4475.67|4475.07|52
1631588760000|2021-09-14 03:06:00|4475.67|4475.07|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|18
1631588770000|2021-09-14 03:06:10|||||||||1
1631588790000|2021-09-14 03:06:30|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|2
1631588810000|2021-09-14 03:06:50|4475.42|4474.82|4475.67|4475.07|4475.67|4475.07|4475.42|4474.82|8
1631588830000|2021-09-14 03:07:10|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|10
1631588850000|2021-09-14 03:07:30|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|24
1631588860000|2021-09-14 03:07:40|4476.42|4475.82|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|26
1631588870000|2021-09-14 03:07:50|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|12
1631588880000|2021-09-14 03:08:00|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|26
1631588890000|2021-09-14 03:08:10|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|3
1631588910000|2021-09-14 03:08:30|||||||||4
1631588920000|2021-09-14 03:08:40|4476.67|4476.07|4476.17|4475.57|4476.67|4476.07|4476.17|4475.57|46
1631588940000|2021-09-14 03:09:00|4476.42|4475.82|4476.42|4475.82|4476.67|4476.07|4476.17|4475.57|55
1631588950000|2021-09-14 03:09:10|||||||||2
1631588960000|2021-09-14 03:09:20|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|12
1631588970000|2021-09-14 03:09:30|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|6
1631588990000|2021-09-14 03:09:50|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|11
1631589000000|2021-09-14 03:10:00|4475.67|4475.07|4475.92|4475.32|4475.92|4475.32|4475.67|4475.07|32
1631589010000|2021-09-14 03:10:10|4476.17|4475.57|4475.67|4475.07|4476.17|4475.57|4475.67|4475.07|13
1631589030000|2021-09-14 03:10:30|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|13
1631589050000|2021-09-14 03:10:50|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|24
1631589060000|2021-09-14 03:11:00|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|24
1631589070000|2021-09-14 03:11:10|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|28
1631589080000|2021-09-14 03:11:20|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|27
1631589090000|2021-09-14 03:11:30|4475.67|4475.07|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|9
1631589100000|2021-09-14 03:11:40|4475.92|4475.32|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|4
1631589120000|2021-09-14 03:12:00|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4
1631589130000|2021-09-14 03:12:10|||||||||6
1631589140000|2021-09-14 03:12:20|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|10
1631589150000|2021-09-14 03:12:30|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|6
1631589160000|2021-09-14 03:12:40|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|17
1631589170000|2021-09-14 03:12:50|4475.42|4474.82|4475.67|4475.07|4475.67|4475.07|4475.42|4474.82|10
1631589180000|2021-09-14 03:13:00|4475.42|4474.82|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|12
1631589190000|2021-09-14 03:13:10|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|3
1631589220000|2021-09-14 03:13:40|||||||||1
1631589250000|2021-09-14 03:14:10|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|22
1631589260000|2021-09-14 03:14:20|4475.79|4475.19|4475.92|4475.32|4475.92|4475.32|4475.67|4475.07|14
1631589270000|2021-09-14 03:14:30|4475.79|4475.19|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|7
1631589280000|2021-09-14 03:14:40|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.67|4475.07|11
1631589290000|2021-09-14 03:14:50|||||||||36
1631589320000|2021-09-14 03:15:20|4476.04|4475.44|4476.04|4475.44|4476.04|4475.44|4476.04|4475.44|85
1631589330000|2021-09-14 03:15:30|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|21
1631589340000|2021-09-14 03:15:40|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4
1631589350000|2021-09-14 03:15:50|||||||||17
1631589360000|2021-09-14 03:16:00|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|19
1631589390000|2021-09-14 03:16:30|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|32
1631589400000|2021-09-14 03:16:40|4476.29|4475.69|4476.42|4475.82|4476.42|4475.82|4476.29|4475.69|2
1631589410000|2021-09-14 03:16:50|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|24
1631589420000|2021-09-14 03:17:00|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|5
1631589430000|2021-09-14 03:17:10|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|5
1631589450000|2021-09-14 03:17:30|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4
1631589460000|2021-09-14 03:17:40|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|9
1631589480000|2021-09-14 03:18:00|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|6
1631589490000|2021-09-14 03:18:10|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|19
1631589500000|2021-09-14 03:18:20|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|10
1631589520000|2021-09-14 03:18:40|4475.92|4475.32|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|14
1631589540000|2021-09-14 03:19:00|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|9
1631589560000|2021-09-14 03:19:20|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|2
1631589580000|2021-09-14 03:19:40|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|10
1631589590000|2021-09-14 03:19:50|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|7
1631589610000|2021-09-14 03:20:10|||||||||1
1631589620000|2021-09-14 03:20:20|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4
1631589630000|2021-09-14 03:20:30|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|5
1631589640000|2021-09-14 03:20:40|4475.92|4475.32|4475.92|4475.32|4476.04|4475.44|4475.92|4475.32|26
1631589650000|2021-09-14 03:20:50|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|14
1631589660000|2021-09-14 03:21:00|||||||||5
1631589670000|2021-09-14 03:21:10|||||||||6
1631589680000|2021-09-14 03:21:20|||||||||1
1631589700000|2021-09-14 03:21:40|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|3
1631589710000|2021-09-14 03:21:50|4476.29|4475.69|4476.17|4475.57|4476.42|4475.82|4476.17|4475.57|14
1631589720000|2021-09-14 03:22:00|||||||||92
1631589730000|2021-09-14 03:22:10|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|3
1631589740000|2021-09-14 03:22:20|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|14
1631589750000|2021-09-14 03:22:30|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|18
1631589760000|2021-09-14 03:22:40|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4
1631589770000|2021-09-14 03:22:50|||||||||4
1631589800000|2021-09-14 03:23:20|||||||||1
1631589810000|2021-09-14 03:23:30|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|11
1631589820000|2021-09-14 03:23:40|||||||||2
1631589830000|2021-09-14 03:23:50|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|12
1631589860000|2021-09-14 03:24:20|4476.67|4476.07|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|26
1631589870000|2021-09-14 03:24:30|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|15
1631589880000|2021-09-14 03:24:40|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|8
1631589900000|2021-09-14 03:25:00|4476.67|4476.07|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|24
1631589910000|2021-09-14 03:25:10|4477.17|4476.57|4476.92|4476.32|4477.17|4476.57|4476.67|4476.07|73
1631589920000|2021-09-14 03:25:20|||||||||20
1631589930000|2021-09-14 03:25:30|||||||||7
1631589940000|2021-09-14 03:25:40|4477.17|4476.57|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|14
1631589960000|2021-09-14 03:26:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|22
1631589970000|2021-09-14 03:26:10|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|19
1631589980000|2021-09-14 03:26:20|||||||||1
1631590010000|2021-09-14 03:26:50|4476.92|4476.32|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|28
1631590020000|2021-09-14 03:27:00|4476.79|4476.19|4476.92|4476.32|4476.92|4476.32|4476.79|4476.19|24
1631590040000|2021-09-14 03:27:20|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|18
1631590050000|2021-09-14 03:27:30|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|24
1631590060000|2021-09-14 03:27:40|||||||||11
1631590070000|2021-09-14 03:27:50|||||||||2
1631590080000|2021-09-14 03:28:00|4477.17|4476.57|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|23
1631590090000|2021-09-14 03:28:10|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|15
1631590100000|2021-09-14 03:28:20|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|16
1631590110000|2021-09-14 03:28:30|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|14
1631590120000|2021-09-14 03:28:40|||||||||1
1631590130000|2021-09-14 03:28:50|||||||||2
1631590140000|2021-09-14 03:29:00|||||||||34
1631590150000|2021-09-14 03:29:10|4477.17|4476.57|4477.42|4476.82|4477.42|4476.82|4477.17|4476.57|56
1631590170000|2021-09-14 03:29:30|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|22
1631590180000|2021-09-14 03:29:40|||||||||25
1631590200000|2021-09-14 03:30:00|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|269
1631590210000|2021-09-14 03:30:10|||||||||40
1631590220000|2021-09-14 03:30:20|||||||||19
1631590230000|2021-09-14 03:30:30|||||||||3
1631590250000|2021-09-14 03:30:50|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|21
1631590260000|2021-09-14 03:31:00|||||||||10
1631590270000|2021-09-14 03:31:10|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|30
1631590290000|2021-09-14 03:31:30|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|29
1631590300000|2021-09-14 03:31:40|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|13
1631590310000|2021-09-14 03:31:50|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|10
1631590320000|2021-09-14 03:32:00|||||||||1
1631590330000|2021-09-14 03:32:10|4476.42|4475.82|4476.42|4475.82|4476.67|4476.07|4476.42|4475.82|17
1631590350000|2021-09-14 03:32:30|4476.67|4476.07|4476.42|4475.82|4476.67|4476.07|4476.42|4475.82|15
1631590360000|2021-09-14 03:32:40|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|16
1631590370000|2021-09-14 03:32:50|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|147
1631590390000|2021-09-14 03:33:10|||||||||3
1631590400000|2021-09-14 03:33:20|4476.67|4476.07|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|885
1631590410000|2021-09-14 03:33:30|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|10
1631590420000|2021-09-14 03:33:40|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|735
1631590430000|2021-09-14 03:33:50|4476.79|4476.19|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|8
1631590440000|2021-09-14 03:34:00|4476.67|4476.07|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|4
1631590450000|2021-09-14 03:34:10|4476.92|4476.32|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|314
1631590460000|2021-09-14 03:34:20|||||||||1353
1631590470000|2021-09-14 03:34:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|6
1631590490000|2021-09-14 03:34:50|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|37
1631590500000|2021-09-14 03:35:00|||||||||4
1631590510000|2021-09-14 03:35:10|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4
1631590520000|2021-09-14 03:35:20|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|24
1631590530000|2021-09-14 03:35:30|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|68
1631590540000|2021-09-14 03:35:40|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|49
1631590550000|2021-09-14 03:35:50|||||||||1
1631590560000|2021-09-14 03:36:00|4477.67|4477.07|4477.17|4476.57|4477.67|4477.07|4477.17|4476.57|24
1631590570000|2021-09-14 03:36:10|4477.29|4476.69|4477.42|4476.82|4477.42|4476.82|4477.29|4476.69|6
1631590580000|2021-09-14 03:36:20|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|10
1631590590000|2021-09-14 03:36:30|||||||||1
1631590600000|2021-09-14 03:36:40|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|10
1631590620000|2021-09-14 03:37:00|4477.29|4476.69|4477.92|4477.32|4477.92|4477.32|4477.29|4476.69|134
1631590630000|2021-09-14 03:37:10|||||||||2
1631590640000|2021-09-14 03:37:20|4477.67|4477.07|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|20
1631590650000|2021-09-14 03:37:30|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|10
1631590660000|2021-09-14 03:37:40|||||||||21
1631590670000|2021-09-14 03:37:50|||||||||311
1631590680000|2021-09-14 03:38:00|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|10
1631590690000|2021-09-14 03:38:10|4477.67|4477.07|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|2
1631590700000|2021-09-14 03:38:20|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|10
1631590710000|2021-09-14 03:38:30|4477.79|4477.19|4477.67|4477.07|4477.92|4477.32|4477.67|4477.07|15
1631590720000|2021-09-14 03:38:40|4477.79|4477.19|4477.67|4477.07|4477.92|4477.32|4477.67|4477.07|10
1631590750000|2021-09-14 03:39:10|||||||||4
1631590770000|2021-09-14 03:39:30|||||||||1
1631590780000|2021-09-14 03:39:40|||||||||1
1631590800000|2021-09-14 03:40:00|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|29
1631590810000|2021-09-14 03:40:10|4478.42|4477.82|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|31
1631590830000|2021-09-14 03:40:30|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|18
1631590850000|2021-09-14 03:40:50|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|10
1631590860000|2021-09-14 03:41:00|||||||||13
1631590880000|2021-09-14 03:41:20|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|16
1631590890000|2021-09-14 03:41:30|4477.67|4477.07|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|30
1631590900000|2021-09-14 03:41:40|||||||||11
1631590910000|2021-09-14 03:41:50|||||||||11
1631590920000|2021-09-14 03:42:00|||||||||2
1631590930000|2021-09-14 03:42:10|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|6
1631590950000|2021-09-14 03:42:30|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|34
1631590970000|2021-09-14 03:42:50|||||||||92
1631590980000|2021-09-14 03:43:00|||||||||6
1631590990000|2021-09-14 03:43:10|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|33
1631591020000|2021-09-14 03:43:40|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|20
1631591040000|2021-09-14 03:44:00|||||||||6
1631591050000|2021-09-14 03:44:10|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|11
1631591080000|2021-09-14 03:44:40|||||||||20
1631591110000|2021-09-14 03:45:10|||||||||1
1631591130000|2021-09-14 03:45:30|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|15
1631591140000|2021-09-14 03:45:40|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|7
1631591150000|2021-09-14 03:45:50|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|1
1631591160000|2021-09-14 03:46:00|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|11
1631591180000|2021-09-14 03:46:20|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|2
1631591210000|2021-09-14 03:46:50|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|13
1631591220000|2021-09-14 03:47:00|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|5
1631591230000|2021-09-14 03:47:10|4477.67|4477.07|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|6
1631591240000|2021-09-14 03:47:20|||||||||1
1631591260000|2021-09-14 03:47:40|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|9
1631591270000|2021-09-14 03:47:50|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|8
1631591280000|2021-09-14 03:48:00|4478.04|4477.44|4478.17|4477.57|4478.17|4477.57|4478.04|4477.44|2
1631591300000|2021-09-14 03:48:20|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|7
1631591310000|2021-09-14 03:48:30|||||||||1
1631591320000|2021-09-14 03:48:40|4477.67|4477.07|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|27
1631591330000|2021-09-14 03:48:50|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|1
1631591340000|2021-09-14 03:49:00|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4
1631591350000|2021-09-14 03:49:10|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|9
1631591360000|2021-09-14 03:49:20|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|2
1631591370000|2021-09-14 03:49:30|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|1
1631591380000|2021-09-14 03:49:40|4477.79|4477.19|4477.67|4477.07|4477.79|4477.19|4477.67|4477.07|0
1631591390000|2021-09-14 03:49:50|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|3
1631591400000|2021-09-14 03:50:00|4477.67|4477.07|4477.67|4477.07|4477.79|4477.19|4477.67|4477.07|8
1631591420000|2021-09-14 03:50:20|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|13
1631591430000|2021-09-14 03:50:30|4477.67|4477.07|4477.42|4476.82|4477.67|4477.07|4477.42|4476.82|16
1631591450000|2021-09-14 03:50:50|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.42|4476.82|13
1631591460000|2021-09-14 03:51:00|4477.42|4476.82|4477.67|4477.07|4477.67|4477.07|4477.42|4476.82|4
1631591480000|2021-09-14 03:51:20|||||||||34
1631591490000|2021-09-14 03:51:30|4477.92|4477.32|4477.67|4477.07|4477.92|4477.32|4477.67|4477.07|10
1631591500000|2021-09-14 03:51:40|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|1
1631591510000|2021-09-14 03:51:50|4477.79|4477.19|4477.67|4477.07|4477.79|4477.19|4477.67|4477.07|7
1631591520000|2021-09-14 03:52:00|4477.92|4477.32|4477.67|4477.07|4477.92|4477.32|4477.67|4477.07|7
1631591530000|2021-09-14 03:52:10|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|9
1631591550000|2021-09-14 03:52:30|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|8
1631591560000|2021-09-14 03:52:40|||||||||1
1631591580000|2021-09-14 03:53:00|||||||||19
1631591590000|2021-09-14 03:53:10|||||||||1
1631591600000|2021-09-14 03:53:20|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|15
1631591640000|2021-09-14 03:54:00|||||||||6
1631591670000|2021-09-14 03:54:30|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|1
1631591680000|2021-09-14 03:54:40|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|12
1631591720000|2021-09-14 03:55:20|4477.79|4477.19|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|60
1631591740000|2021-09-14 03:55:40|||||||||22
1631591760000|2021-09-14 03:56:00|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|13
1631591770000|2021-09-14 03:56:10|||||||||2
1631591790000|2021-09-14 03:56:30|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|15
1631591810000|2021-09-14 03:56:50|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|12
1631591820000|2021-09-14 03:57:00|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|14
1631591840000|2021-09-14 03:57:20|||||||||1
1631591850000|2021-09-14 03:57:30|||||||||1
1631591860000|2021-09-14 03:57:40|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|19
1631591880000|2021-09-14 03:58:00|||||||||17
1631591890000|2021-09-14 03:58:10|||||||||3
1631591910000|2021-09-14 03:58:30|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|22
1631591920000|2021-09-14 03:58:40|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|9
1631591930000|2021-09-14 03:58:50|||||||||5
1631591940000|2021-09-14 03:59:00|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|11
1631591950000|2021-09-14 03:59:10|||||||||2
1631591960000|2021-09-14 03:59:20|4478.29|4477.69|4478.42|4477.82|4478.42|4477.82|4478.17|4477.57|9
1631591970000|2021-09-14 03:59:30|||||||||1
1631591990000|2021-09-14 03:59:50|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|17
1631592000000|2021-09-14 04:00:00|||||||||9
1631592020000|2021-09-14 04:00:20|||||||||2
1631592030000|2021-09-14 04:00:30|||||||||36
1631592050000|2021-09-14 04:00:50|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|8
1631592060000|2021-09-14 04:01:00|||||||||1
1631592100000|2021-09-14 04:01:40|||||||||10
1631592110000|2021-09-14 04:01:50|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|84
1631592120000|2021-09-14 04:02:00|4477.42|4476.82|4477.67|4477.07|4477.67|4477.07|4477.42|4476.82|54
1631592150000|2021-09-14 04:02:30|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|15
1631592160000|2021-09-14 04:02:40|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|11
1631592170000|2021-09-14 04:02:50|||||||||12
1631592180000|2021-09-14 04:03:00|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|6
1631592200000|2021-09-14 04:03:20|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|10
1631592210000|2021-09-14 04:03:30|4477.92|4477.32|4477.67|4477.07|4477.92|4477.32|4477.67|4477.07|12
1631592220000|2021-09-14 04:03:40|||||||||5
1631592230000|2021-09-14 04:03:50|||||||||4
1631592240000|2021-09-14 04:04:00|||||||||4
1631592260000|2021-09-14 04:04:20|||||||||22
1631592280000|2021-09-14 04:04:40|||||||||5
1631592290000|2021-09-14 04:04:50|||||||||1
1631592320000|2021-09-14 04:05:20|||||||||1
1631592360000|2021-09-14 04:06:00|||||||||29
1631592380000|2021-09-14 04:06:20|||||||||17
1631592400000|2021-09-14 04:06:40|||||||||2
1631592420000|2021-09-14 04:07:00|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|21
1631592440000|2021-09-14 04:07:20|||||||||21
1631592460000|2021-09-14 04:07:40|||||||||2
1631592520000|2021-09-14 04:08:40|||||||||22
1631592540000|2021-09-14 04:09:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|9
1631592570000|2021-09-14 04:09:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|20
1631592580000|2021-09-14 04:09:40|||||||||2
1631592590000|2021-09-14 04:09:50|||||||||1
1631592600000|2021-09-14 04:10:00|||||||||22
1631592610000|2021-09-14 04:10:10|4477.17|4476.57|4477.42|4476.82|4477.42|4476.82|4477.17|4476.57|108
1631592630000|2021-09-14 04:10:30|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|10
1631592640000|2021-09-14 04:10:40|||||||||1
1631592650000|2021-09-14 04:10:50|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|21
1631592660000|2021-09-14 04:11:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|22
1631592690000|2021-09-14 04:11:30|4477.04|4476.44|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|42
1631592710000|2021-09-14 04:11:50|||||||||1
1631592730000|2021-09-14 04:12:10|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|42
1631592740000|2021-09-14 04:12:20|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|10
1631592750000|2021-09-14 04:12:30|4476.67|4476.07|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|73
1631592760000|2021-09-14 04:12:40|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|21
1631592770000|2021-09-14 04:12:50|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|27
1631592780000|2021-09-14 04:13:00|4476.67|4476.07|4476.17|4475.57|4476.67|4476.07|4476.17|4475.57|23
1631592790000|2021-09-14 04:13:10|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|38
1631592800000|2021-09-14 04:13:20|||||||||1
1631592820000|2021-09-14 04:13:40|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|50
1631592830000|2021-09-14 04:13:50|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|18
1631592840000|2021-09-14 04:14:00|||||||||20
1631592850000|2021-09-14 04:14:10|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|3
1631592870000|2021-09-14 04:14:30|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4
1631592880000|2021-09-14 04:14:40|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|9
1631592910000|2021-09-14 04:15:10|4476.79|4476.19|4476.92|4476.32|4476.92|4476.32|4476.79|4476.19|31
1631592930000|2021-09-14 04:15:30|||||||||1
1631592950000|2021-09-14 04:15:50|||||||||1
1631592960000|2021-09-14 04:16:00|4476.67|4476.07|4476.67|4476.07|4476.79|4476.19|4476.67|4476.07|27
1631592970000|2021-09-14 04:16:10|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|11
1631593010000|2021-09-14 04:16:50|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|11
1631593020000|2021-09-14 04:17:00|||||||||6
1631593040000|2021-09-14 04:17:20|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|11
1631593070000|2021-09-14 04:17:50|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|8
1631593090000|2021-09-14 04:18:10|4476.92|4476.32|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|16
1631593100000|2021-09-14 04:18:20|4476.79|4476.19|4476.92|4476.32|4476.92|4476.32|4476.79|4476.19|4
1631593110000|2021-09-14 04:18:30|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4
1631593130000|2021-09-14 04:18:50|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|19
1631593160000|2021-09-14 04:19:20|||||||||1
1631593210000|2021-09-14 04:20:10|||||||||7
1631593220000|2021-09-14 04:20:20|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|6
1631593230000|2021-09-14 04:20:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|11
1631593290000|2021-09-14 04:21:30|||||||||3
1631593310000|2021-09-14 04:21:50|||||||||1
1631593320000|2021-09-14 04:22:00|||||||||1
1631593380000|2021-09-14 04:23:00|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|9
1631593390000|2021-09-14 04:23:10|||||||||1
1631593410000|2021-09-14 04:23:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|17
1631593440000|2021-09-14 04:24:00|||||||||1
1631593460000|2021-09-14 04:24:20|||||||||2
1631593480000|2021-09-14 04:24:40|||||||||1
1631593490000|2021-09-14 04:24:50|||||||||13
1631593510000|2021-09-14 04:25:10|||||||||8
1631593520000|2021-09-14 04:25:20|||||||||1
1631593560000|2021-09-14 04:26:00|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|12
1631593590000|2021-09-14 04:26:30|||||||||7
1631593610000|2021-09-14 04:26:50|||||||||24
1631593630000|2021-09-14 04:27:10|||||||||2
1631593670000|2021-09-14 04:27:50|4476.79|4476.19|4476.92|4476.32|4476.92|4476.32|4476.79|4476.19|19
1631593680000|2021-09-14 04:28:00|||||||||1
1631593700000|2021-09-14 04:28:20|||||||||3
1631593720000|2021-09-14 04:28:40|||||||||2
1631593730000|2021-09-14 04:28:50|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|13
1631593740000|2021-09-14 04:29:00|||||||||12
1631593750000|2021-09-14 04:29:10|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|40
1631593770000|2021-09-14 04:29:30|||||||||2
1631593780000|2021-09-14 04:29:40|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|17
1631593800000|2021-09-14 04:30:00|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|6
1631593810000|2021-09-14 04:30:10|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|33
1631593820000|2021-09-14 04:30:20|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|1
1631593830000|2021-09-14 04:30:30|||||||||1
1631593860000|2021-09-14 04:31:00|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|10
1631593880000|2021-09-14 04:31:20|4477.17|4476.57|4477.42|4476.82|4477.42|4476.82|4477.17|4476.57|13
1631593920000|2021-09-14 04:32:00|4477.17|4476.57|4477.42|4476.82|4477.42|4476.82|4477.17|4476.57|4
1631593940000|2021-09-14 04:32:20|||||||||1
1631593980000|2021-09-14 04:33:00|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|9
1631593990000|2021-09-14 04:33:10|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|6
1631594010000|2021-09-14 04:33:30|4477.54|4476.94|4477.67|4477.07|4477.67|4477.07|4477.54|4476.94|3
1631594020000|2021-09-14 04:33:40|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|69
1631594030000|2021-09-14 04:33:50|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|12
1631594040000|2021-09-14 04:34:00|||||||||1
1631594070000|2021-09-14 04:34:30|||||||||10
1631594080000|2021-09-14 04:34:40|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|18
1631594090000|2021-09-14 04:34:50|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|13
1631594110000|2021-09-14 04:35:10|||||||||2
1631594120000|2021-09-14 04:35:20|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|13
1631594130000|2021-09-14 04:35:30|||||||||1
1631594140000|2021-09-14 04:35:40|||||||||1
1631594150000|2021-09-14 04:35:50|4478.04|4477.44|4478.17|4477.57|4478.17|4477.57|4478.04|4477.44|4
1631594160000|2021-09-14 04:36:00|||||||||3
1631594180000|2021-09-14 04:36:20|4478.42|4477.82|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|31
1631594200000|2021-09-14 04:36:40|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|15
1631594210000|2021-09-14 04:36:50|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|9
1631594220000|2021-09-14 04:37:00|||||||||16
1631594230000|2021-09-14 04:37:10|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|7
1631594240000|2021-09-14 04:37:20|||||||||93
1631594260000|2021-09-14 04:37:40|||||||||1
1631594280000|2021-09-14 04:38:00|||||||||6
1631594290000|2021-09-14 04:38:10|||||||||1
1631594300000|2021-09-14 04:38:20|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|9
1631594310000|2021-09-14 04:38:30|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|23
1631594320000|2021-09-14 04:38:40|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4
1631594330000|2021-09-14 04:38:50|4478.42|4477.82|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|7
1631594350000|2021-09-14 04:39:10|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|10
1631594360000|2021-09-14 04:39:20|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|3
1631594390000|2021-09-14 04:39:50|||||||||4
1631594400000|2021-09-14 04:40:00|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|24
1631594410000|2021-09-14 04:40:10|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|7
1631594430000|2021-09-14 04:40:30|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|21
1631594450000|2021-09-14 04:40:50|||||||||1
1631594460000|2021-09-14 04:41:00|||||||||3
1631594470000|2021-09-14 04:41:10|4477.79|4477.19|4477.67|4477.07|4477.79|4477.19|4477.67|4477.07|15
1631594490000|2021-09-14 04:41:30|||||||||40
1631594550000|2021-09-14 04:42:30|||||||||3
1631594570000|2021-09-14 04:42:50|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|13
1631594590000|2021-09-14 04:43:10|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|6
1631594620000|2021-09-14 04:43:40|||||||||1
1631594640000|2021-09-14 04:44:00|||||||||9
1631594650000|2021-09-14 04:44:10|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|15
1631594660000|2021-09-14 04:44:20|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|10
1631594670000|2021-09-14 04:44:30|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|8
1631594680000|2021-09-14 04:44:40|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|5
1631594690000|2021-09-14 04:44:50|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|5
1631594750000|2021-09-14 04:45:50|4477.79|4477.19|4477.67|4477.07|4477.79|4477.19|4477.67|4477.07|8
1631594760000|2021-09-14 04:46:00|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|3
1631594780000|2021-09-14 04:46:20|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|6
1631594800000|2021-09-14 04:46:40|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|2
1631594820000|2021-09-14 04:47:00|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|15
1631594840000|2021-09-14 04:47:20|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4
1631594850000|2021-09-14 04:47:30|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|8
1631594870000|2021-09-14 04:47:50|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|21
1631594910000|2021-09-14 04:48:30|||||||||16
1631594950000|2021-09-14 04:49:10|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|5
1631594960000|2021-09-14 04:49:20|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|11
1631594970000|2021-09-14 04:49:30|||||||||28
1631595000000|2021-09-14 04:50:00|||||||||2
1631595010000|2021-09-14 04:50:10|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|5
1631595020000|2021-09-14 04:50:20|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|8
1631595030000|2021-09-14 04:50:30|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|9
1631595050000|2021-09-14 04:50:50|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|5
1631595060000|2021-09-14 04:51:00|||||||||1
1631595090000|2021-09-14 04:51:30|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|10
1631595100000|2021-09-14 04:51:40|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|14
1631595180000|2021-09-14 04:53:00|||||||||34
1631595190000|2021-09-14 04:53:10|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|5
1631595200000|2021-09-14 04:53:20|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|34
1631595210000|2021-09-14 04:53:30|||||||||2
1631595260000|2021-09-14 04:54:20|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|16
1631595270000|2021-09-14 04:54:30|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|46
1631595280000|2021-09-14 04:54:40|||||||||1
1631595290000|2021-09-14 04:54:50|||||||||2
1631595300000|2021-09-14 04:55:00|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|14
1631595310000|2021-09-14 04:55:10|||||||||10
1631595320000|2021-09-14 04:55:20|4477.79|4477.19|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|27
1631595330000|2021-09-14 04:55:30|||||||||3
1631595360000|2021-09-14 04:56:00|||||||||4
1631595380000|2021-09-14 04:56:20|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|12
1631595390000|2021-09-14 04:56:30|||||||||3
1631595420000|2021-09-14 04:57:00|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|79
1631595440000|2021-09-14 04:57:20|4477.92|4477.32|4477.92|4477.32|4478.17|4477.57|4477.92|4477.32|11
1631595470000|2021-09-14 04:57:50|||||||||2
1631595490000|2021-09-14 04:58:10|||||||||5
1631595530000|2021-09-14 04:58:50|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|18
1631595540000|2021-09-14 04:59:00|4477.79|4477.19|4477.92|4477.32|4477.92|4477.32|4477.79|4477.19|13
1631595570000|2021-09-14 04:59:30|||||||||1
1631595580000|2021-09-14 04:59:40|||||||||3
1631595590000|2021-09-14 04:59:50|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|7
1631595600000|2021-09-14 05:00:00|4477.79|4477.19|4477.42|4476.82|4477.92|4477.32|4477.17|4476.57|77
1631595610000|2021-09-14 05:00:10|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|27
1631595620000|2021-09-14 05:00:20|||||||||2
1631595630000|2021-09-14 05:00:30|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|12
1631595640000|2021-09-14 05:00:40|4478.17|4477.57|4478.42|4477.82|4478.42|4477.82|4478.17|4477.57|43
1631595660000|2021-09-14 05:01:00|4478.67|4478.07|4479.17|4478.57|4479.42|4478.82|4478.67|4478.07|172
1631595670000|2021-09-14 05:01:10|||||||||3
1631595680000|2021-09-14 05:01:20|4478.92|4478.32|4478.67|4478.07|4478.92|4478.32|4478.67|4478.07|25
1631595690000|2021-09-14 05:01:30|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|18
1631595700000|2021-09-14 05:01:40|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|12
1631595710000|2021-09-14 05:01:50|4478.42|4477.82|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|11
1631595720000|2021-09-14 05:02:00|4478.42|4477.82|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|26
1631595730000|2021-09-14 05:02:10|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|7
1631595750000|2021-09-14 05:02:30|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|23
1631595760000|2021-09-14 05:02:40|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|13
1631595780000|2021-09-14 05:03:00|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|35
1631595790000|2021-09-14 05:03:10|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|11
1631595800000|2021-09-14 05:03:20|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|28
1631595810000|2021-09-14 05:03:30|4478.42|4477.82|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|9
1631595820000|2021-09-14 05:03:40|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|8
1631595830000|2021-09-14 05:03:50|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|9
1631595850000|2021-09-14 05:04:10|||||||||3
1631595860000|2021-09-14 05:04:20|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|12
1631595870000|2021-09-14 05:04:30|||||||||1
1631595880000|2021-09-14 05:04:40|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|10
1631595890000|2021-09-14 05:04:50|4478.79|4478.19|4478.92|4478.32|4478.92|4478.32|4478.79|4478.19|4
1631595900000|2021-09-14 05:05:00|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|5
1631595910000|2021-09-14 05:05:10|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.17|4477.57|52
1631595920000|2021-09-14 05:05:20|4478.17|4477.57|4478.42|4477.82|4478.42|4477.82|4478.17|4477.57|6
1631595930000|2021-09-14 05:05:30|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|2
1631595940000|2021-09-14 05:05:40|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|3
1631595950000|2021-09-14 05:05:50|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4
1631595970000|2021-09-14 05:06:10|4477.92|4477.32|4477.67|4477.07|4477.92|4477.32|4477.67|4477.07|23
1631595980000|2021-09-14 05:06:20|||||||||68
1631595990000|2021-09-14 05:06:30|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|19
1631596000000|2021-09-14 05:06:40|||||||||14
1631596010000|2021-09-14 05:06:50|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|24
1631596020000|2021-09-14 05:07:00|4477.79|4477.19|4477.67|4477.07|4477.79|4477.19|4477.67|4477.07|4
1631596040000|2021-09-14 05:07:20|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|13
1631596060000|2021-09-14 05:07:40|||||||||5
1631596070000|2021-09-14 05:07:50|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|2
1631596090000|2021-09-14 05:08:10|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|9
1631596100000|2021-09-14 05:08:20|4477.67|4477.07|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|98
1631596130000|2021-09-14 05:08:50|||||||||12
1631596140000|2021-09-14 05:09:00|||||||||10
1631596150000|2021-09-14 05:09:10|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|16
1631596160000|2021-09-14 05:09:20|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|7
1631596170000|2021-09-14 05:09:30|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|10
1631596210000|2021-09-14 05:10:10|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|29
1631596220000|2021-09-14 05:10:20|4478.17|4477.57|4477.92|4477.32|4478.17|4477.57|4477.92|4477.32|13
1631596240000|2021-09-14 05:10:40|4477.67|4477.07|4477.42|4476.82|4477.79|4477.19|4477.42|4476.82|44
1631596250000|2021-09-14 05:10:50|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|10
1631596260000|2021-09-14 05:11:00|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|13
1631596270000|2021-09-14 05:11:10|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|5
1631596280000|2021-09-14 05:11:20|4477.79|4477.19|4477.42|4476.82|4477.92|4477.32|4477.42|4476.82|275
1631596290000|2021-09-14 05:11:30|||||||||11
1631596300000|2021-09-14 05:11:40|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|26
1631596310000|2021-09-14 05:11:50|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|25
1631596320000|2021-09-14 05:12:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|7
1631596330000|2021-09-14 05:12:10|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|17
1631596340000|2021-09-14 05:12:20|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|13
1631596350000|2021-09-14 05:12:30|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|9
1631596370000|2021-09-14 05:12:50|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|35
1631596390000|2021-09-14 05:13:10|4477.04|4476.44|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|33
1631596400000|2021-09-14 05:13:20|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|5
1631596410000|2021-09-14 05:13:30|||||||||11
1631596420000|2021-09-14 05:13:40|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|22
1631596430000|2021-09-14 05:13:50|4477.17|4476.57|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|35
1631596440000|2021-09-14 05:14:00|4477.17|4476.57|4477.42|4476.82|4477.42|4476.82|4477.17|4476.57|48
1631596450000|2021-09-14 05:14:10|4477.54|4476.94|4477.67|4477.07|4477.67|4477.07|4477.54|4476.94|41
1631596470000|2021-09-14 05:14:30|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|131
1631596480000|2021-09-14 05:14:40|4477.92|4477.32|4477.92|4477.32|4478.04|4477.44|4477.92|4477.32|18
1631596490000|2021-09-14 05:14:50|4478.04|4477.44|4478.17|4477.57|4478.17|4477.57|4478.04|4477.44|2
1631596500000|2021-09-14 05:15:00|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.67|4477.07|64
1631596510000|2021-09-14 05:15:10|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|14
1631596520000|2021-09-14 05:15:20|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|11
1631596530000|2021-09-14 05:15:30|||||||||8
1631596550000|2021-09-14 05:15:50|||||||||33
1631596560000|2021-09-14 05:16:00|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|7
1631596580000|2021-09-14 05:16:20|||||||||15
1631596590000|2021-09-14 05:16:30|||||||||4
1631596600000|2021-09-14 05:16:40|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|17
1631596610000|2021-09-14 05:16:50|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|17
1631596620000|2021-09-14 05:17:00|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|27
1631596640000|2021-09-14 05:17:20|4478.17|4477.57|4477.92|4477.32|4478.17|4477.57|4477.92|4477.32|30
1631596650000|2021-09-14 05:17:30|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|11
1631596660000|2021-09-14 05:17:40|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|37
1631596670000|2021-09-14 05:17:50|||||||||9
1631596680000|2021-09-14 05:18:00|||||||||2
1631596700000|2021-09-14 05:18:20|||||||||238
1631596710000|2021-09-14 05:18:30|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|25
1631596720000|2021-09-14 05:18:40|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4476.67|4476.07|413
1631596730000|2021-09-14 05:18:50|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|40
1631596740000|2021-09-14 05:19:00|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|13
1631596750000|2021-09-14 05:19:10|4477.04|4476.44|4476.67|4476.07|4477.17|4476.57|4476.67|4476.07|33
1631596760000|2021-09-14 05:19:20|4476.92|4476.32|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|15
1631596780000|2021-09-14 05:19:40|||||||||2
1631596790000|2021-09-14 05:19:50|||||||||18
1631596800000|2021-09-14 05:20:00|4476.92|4476.32|4477.42|4476.82|4477.42|4476.82|4476.92|4476.32|178
1631596810000|2021-09-14 05:20:10|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|39
1631596820000|2021-09-14 05:20:20|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|18
1631596840000|2021-09-14 05:20:40|4477.67|4477.07|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|18
1631596850000|2021-09-14 05:20:50|||||||||2
1631596860000|2021-09-14 05:21:00|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|12
1631596870000|2021-09-14 05:21:10|||||||||65
1631596890000|2021-09-14 05:21:30|||||||||62
1631596900000|2021-09-14 05:21:40|||||||||25
1631596910000|2021-09-14 05:21:50|||||||||62
1631596920000|2021-09-14 05:22:00|||||||||6
1631596930000|2021-09-14 05:22:10|||||||||70
1631596950000|2021-09-14 05:22:30|4478.42|4477.82|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|135
1631596960000|2021-09-14 05:22:40|4478.92|4478.32|4478.67|4478.07|4478.92|4478.32|4478.67|4478.07|94
1631596970000|2021-09-14 05:22:50|||||||||9
1631596990000|2021-09-14 05:23:10|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|12
1631597030000|2021-09-14 05:23:50|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|9
1631597040000|2021-09-14 05:24:00|||||||||8
1631597070000|2021-09-14 05:24:30|4478.92|4478.32|4479.42|4478.82|4479.42|4478.82|4478.92|4478.32|133
1631597080000|2021-09-14 05:24:40|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|61
1631597090000|2021-09-14 05:24:50|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|18
1631597100000|2021-09-14 05:25:00|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|10
1631597110000|2021-09-14 05:25:10|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|13
1631597120000|2021-09-14 05:25:20|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|10
1631597130000|2021-09-14 05:25:30|4479.92|4479.32|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|54
1631597140000|2021-09-14 05:25:40|4479.79|4479.19|4479.92|4479.32|4479.92|4479.32|4479.79|4479.19|7
1631597150000|2021-09-14 05:25:50|4480.17|4479.57|4480.42|4479.82|4480.42|4479.82|4480.17|4479.57|80
1631597160000|2021-09-14 05:26:00|||||||||9
1631597170000|2021-09-14 05:26:10|||||||||10
1631597180000|2021-09-14 05:26:20|||||||||13
1631597190000|2021-09-14 05:26:30|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|18
1631597210000|2021-09-14 05:26:50|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|19
1631597220000|2021-09-14 05:27:00|||||||||9
1631597240000|2021-09-14 05:27:20|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|22
1631597250000|2021-09-14 05:27:30|||||||||1
1631597260000|2021-09-14 05:27:40|4479.92|4479.32|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|43
1631597280000|2021-09-14 05:28:00|||||||||13
1631597300000|2021-09-14 05:28:20|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|49
1631597310000|2021-09-14 05:28:30|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|36
1631597330000|2021-09-14 05:28:50|||||||||1
1631597340000|2021-09-14 05:29:00|4479.79|4479.19|4479.92|4479.32|4479.92|4479.32|4479.79|4479.19|19
1631597360000|2021-09-14 05:29:20|4479.67|4479.07|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|9
1631597370000|2021-09-14 05:29:30|4479.79|4479.19|4479.67|4479.07|4479.79|4479.19|4479.67|4479.07|6
1631597380000|2021-09-14 05:29:40|||||||||1
1631597390000|2021-09-14 05:29:50|4479.92|4479.32|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|25
1631597400000|2021-09-14 05:30:00|4479.79|4479.19|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|52
1631597420000|2021-09-14 05:30:20|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|17
1631597430000|2021-09-14 05:30:30|||||||||8
1631597440000|2021-09-14 05:30:40|||||||||34
1631597450000|2021-09-14 05:30:50|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|62
1631597460000|2021-09-14 05:31:00|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|12
1631597470000|2021-09-14 05:31:10|||||||||1
1631597480000|2021-09-14 05:31:20|||||||||1
1631597490000|2021-09-14 05:31:30|4478.79|4478.19|4478.67|4478.07|4478.79|4478.19|4478.67|4478.07|16
1631597500000|2021-09-14 05:31:40|4478.79|4478.19|4478.92|4478.32|4478.92|4478.32|4478.79|4478.19|23
1631597510000|2021-09-14 05:31:50|||||||||14
1631597520000|2021-09-14 05:32:00|4478.42|4477.82|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|260
1631597530000|2021-09-14 05:32:10|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|185
1631597540000|2021-09-14 05:32:20|4477.92|4477.32|4477.92|4477.32|4478.17|4477.57|4477.92|4477.32|40
1631597550000|2021-09-14 05:32:30|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|34
1631597580000|2021-09-14 05:33:00|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|62
1631597590000|2021-09-14 05:33:10|4478.17|4477.57|4477.92|4477.32|4478.17|4477.57|4477.92|4477.32|30
1631597600000|2021-09-14 05:33:20|4478.04|4477.44|4477.92|4477.32|4478.04|4477.44|4477.92|4477.32|13
1631597610000|2021-09-14 05:33:30|4477.42|4476.82|4477.67|4477.07|4477.67|4477.07|4477.42|4476.82|95
1631597620000|2021-09-14 05:33:40|||||||||7
1631597630000|2021-09-14 05:33:50|||||||||10
1631597640000|2021-09-14 05:34:00|||||||||1
1631597650000|2021-09-14 05:34:10|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|8
1631597670000|2021-09-14 05:34:30|4477.79|4477.19|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|14
1631597680000|2021-09-14 05:34:40|||||||||20
1631597690000|2021-09-14 05:34:50|||||||||30
1631597710000|2021-09-14 05:35:10|4478.04|4477.44|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|34
1631597740000|2021-09-14 05:35:40|4478.42|4477.82|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|144
1631597810000|2021-09-14 05:36:50|||||||||8
1631597820000|2021-09-14 05:37:00|4478.79|4478.19|4478.92|4478.32|4478.92|4478.32|4478.79|4478.19|8
1631597840000|2021-09-14 05:37:20|||||||||2
1631597850000|2021-09-14 05:37:30|4478.67|4478.07|4478.79|4478.19|4478.79|4478.19|4478.67|4478.07|13
1631597860000|2021-09-14 05:37:40|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|12
1631597880000|2021-09-14 05:38:00|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|8
1631597890000|2021-09-14 05:38:10|||||||||12
1631597910000|2021-09-14 05:38:30|4478.92|4478.32|4478.67|4478.07|4478.92|4478.32|4478.67|4478.07|25
1631597930000|2021-09-14 05:38:50|||||||||12
1631597940000|2021-09-14 05:39:00|||||||||13
1631597950000|2021-09-14 05:39:10|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|10
1631597960000|2021-09-14 05:39:20|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|6
1631597980000|2021-09-14 05:39:40|4478.92|4478.32|4478.67|4478.07|4478.92|4478.32|4478.67|4478.07|22
1631597990000|2021-09-14 05:39:50|4478.79|4478.19|4478.92|4478.32|4478.92|4478.32|4478.79|4478.19|6
1631598000000|2021-09-14 05:40:00|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|14
1631598020000|2021-09-14 05:40:20|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|3
1631598030000|2021-09-14 05:40:30|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|5
1631598040000|2021-09-14 05:40:40|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|73
1631598050000|2021-09-14 05:40:50|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|28
1631598060000|2021-09-14 05:41:00|||||||||5
1631598100000|2021-09-14 05:41:40|4478.67|4478.07|4478.42|4477.82|4478.67|4478.07|4478.42|4477.82|12
1631598120000|2021-09-14 05:42:00|4478.17|4477.57|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|38
1631598130000|2021-09-14 05:42:10|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|11
1631598150000|2021-09-14 05:42:30|4478.17|4477.57|4478.17|4477.57|4478.29|4477.69|4478.17|4477.57|16
1631598160000|2021-09-14 05:42:40|4478.42|4477.82|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|8
1631598180000|2021-09-14 05:43:00|4477.92|4477.32|4477.42|4476.82|4477.92|4477.32|4477.42|4476.82|36
1631598190000|2021-09-14 05:43:10|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.42|4476.82|70
1631598200000|2021-09-14 05:43:20|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|12
1631598210000|2021-09-14 05:43:30|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|2
1631598220000|2021-09-14 05:43:40|||||||||1
1631598230000|2021-09-14 05:43:50|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|9
1631598240000|2021-09-14 05:44:00|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.42|4475.82|98
1631598250000|2021-09-14 05:44:10|||||||||3
1631598260000|2021-09-14 05:44:20|||||||||28
1631598270000|2021-09-14 05:44:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|47
1631598280000|2021-09-14 05:44:40|||||||||7
1631598290000|2021-09-14 05:44:50|4477.17|4476.57|4477.42|4476.82|4477.42|4476.82|4477.17|4476.57|47
1631598300000|2021-09-14 05:45:00|4477.17|4476.57|4477.42|4476.82|4477.42|4476.82|4477.17|4476.57|10
1631598310000|2021-09-14 05:45:10|||||||||2
1631598320000|2021-09-14 05:45:20|4477.67|4477.07|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|19
1631598330000|2021-09-14 05:45:30|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|16
1631598340000|2021-09-14 05:45:40|||||||||1
1631598350000|2021-09-14 05:45:50|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|10
1631598360000|2021-09-14 05:46:00|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|24
1631598370000|2021-09-14 05:46:10|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|13
1631598380000|2021-09-14 05:46:20|||||||||3
1631598390000|2021-09-14 05:46:30|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|17
1631598400000|2021-09-14 05:46:40|||||||||8
1631598420000|2021-09-14 05:47:00|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|5
1631598430000|2021-09-14 05:47:10|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|25
1631598440000|2021-09-14 05:47:20|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|21
1631598450000|2021-09-14 05:47:30|||||||||2
1631598470000|2021-09-14 05:47:50|4478.17|4477.57|4478.29|4477.69|4478.42|4477.82|4478.17|4477.57|11
1631598480000|2021-09-14 05:48:00|4478.17|4477.57|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|35
1631598490000|2021-09-14 05:48:10|4478.29|4477.69|4478.42|4477.82|4478.42|4477.82|4478.29|4477.69|22
1631598530000|2021-09-14 05:48:50|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|19
1631598540000|2021-09-14 05:49:00|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|45
1631598550000|2021-09-14 05:49:10|||||||||4
1631598560000|2021-09-14 05:49:20|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4
1631598570000|2021-09-14 05:49:30|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|81
1631598580000|2021-09-14 05:49:40|4478.42|4477.82|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|37
1631598590000|2021-09-14 05:49:50|||||||||3
1631598610000|2021-09-14 05:50:10|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|23
1631598650000|2021-09-14 05:50:50|||||||||1
1631598660000|2021-09-14 05:51:00|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|30
1631598670000|2021-09-14 05:51:10|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|11
1631598680000|2021-09-14 05:51:20|||||||||2
1631598690000|2021-09-14 05:51:30|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|59
1631598710000|2021-09-14 05:51:50|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|12
1631598720000|2021-09-14 05:52:00|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|9
1631598730000|2021-09-14 05:52:10|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|26
1631598740000|2021-09-14 05:52:20|||||||||8
1631598760000|2021-09-14 05:52:40|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|14
1631598780000|2021-09-14 05:53:00|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|15
1631598790000|2021-09-14 05:53:10|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|30
1631598800000|2021-09-14 05:53:20|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|12
1631598820000|2021-09-14 05:53:40|4477.67|4477.07|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|25
1631598830000|2021-09-14 05:53:50|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|11
1631598840000|2021-09-14 05:54:00|||||||||6
1631598850000|2021-09-14 05:54:10|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|12
1631598860000|2021-09-14 05:54:20|4477.17|4476.57|4477.42|4476.82|4477.42|4476.82|4477.17|4476.57|21
1631598870000|2021-09-14 05:54:30|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.42|4476.82|30
1631598880000|2021-09-14 05:54:40|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|3
1631598900000|2021-09-14 05:55:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|15
1631598910000|2021-09-14 05:55:10|||||||||7
1631598920000|2021-09-14 05:55:20|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|5
1631598930000|2021-09-14 05:55:30|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|27
1631598940000|2021-09-14 05:55:40|||||||||6
1631598950000|2021-09-14 05:55:50|||||||||12
1631598960000|2021-09-14 05:56:00|4477.42|4476.82|4477.42|4476.82|4477.67|4477.07|4477.42|4476.82|112
1631598970000|2021-09-14 05:56:10|4477.67|4477.07|4477.42|4476.82|4477.67|4477.07|4477.42|4476.82|2
1631598980000|2021-09-14 05:56:20|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|17
1631598990000|2021-09-14 05:56:30|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|59
1631599000000|2021-09-14 05:56:40|4477.17|4476.57|4477.42|4476.82|4477.42|4476.82|4477.17|4476.57|35
1631599010000|2021-09-14 05:56:50|||||||||3
1631599020000|2021-09-14 05:57:00|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|66
1631599040000|2021-09-14 05:57:20|||||||||84
1631599060000|2021-09-14 05:57:40|4477.54|4476.94|4477.42|4476.82|4477.54|4476.94|4477.42|4476.82|20
1631599070000|2021-09-14 05:57:50|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|75
1631599080000|2021-09-14 05:58:00|||||||||13
1631599090000|2021-09-14 05:58:10|||||||||51
1631599100000|2021-09-14 05:58:20|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|56
1631599110000|2021-09-14 05:58:30|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|12
1631599120000|2021-09-14 05:58:40|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|54
1631599130000|2021-09-14 05:58:50|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|11
1631599140000|2021-09-14 05:59:00|4477.17|4476.57|4477.42|4476.82|4477.42|4476.82|4477.17|4476.57|34
1631599150000|2021-09-14 05:59:10|4477.17|4476.57|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|61
1631599170000|2021-09-14 05:59:30|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|39
1631599180000|2021-09-14 05:59:40|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|43
1631599190000|2021-09-14 05:59:50|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|44
1631599200000|2021-09-14 06:00:00|4476.42|4475.82|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|106
1631599210000|2021-09-14 06:00:10|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|86
1631599220000|2021-09-14 06:00:20|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|59
1631599230000|2021-09-14 06:00:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|19
1631599240000|2021-09-14 06:00:40|4476.79|4476.19|4476.17|4475.57|4476.79|4476.19|4476.17|4475.57|63
1631599250000|2021-09-14 06:00:50|4476.42|4475.82|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|20
1631599260000|2021-09-14 06:01:00|4476.79|4476.19|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|57
1631599270000|2021-09-14 06:01:10|||||||||28
1631599280000|2021-09-14 06:01:20|4476.67|4476.07|4476.17|4475.57|4476.67|4476.07|4476.17|4475.57|50
1631599290000|2021-09-14 06:01:30|4475.92|4475.32|4476.17|4475.57|4476.42|4475.82|4475.42|4474.82|262
1631599300000|2021-09-14 06:01:40|4476.04|4475.44|4475.92|4475.32|4476.04|4475.44|4475.92|4475.32|14
1631599310000|2021-09-14 06:01:50|||||||||15
1631599320000|2021-09-14 06:02:00|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.42|4474.82|72
1631599330000|2021-09-14 06:02:10|4475.92|4475.32|4476.17|4475.57|4476.17|4475.57|4475.79|4475.19|41
1631599340000|2021-09-14 06:02:20|4475.92|4475.32|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|29
1631599350000|2021-09-14 06:02:30|4475.42|4474.82|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|190
1631599360000|2021-09-14 06:02:40|||||||||9
1631599370000|2021-09-14 06:02:50|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|83
1631599380000|2021-09-14 06:03:00|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|80
1631599390000|2021-09-14 06:03:10|4475.29|4474.69|4474.92|4474.32|4475.29|4474.69|4474.92|4474.32|68
1631599400000|2021-09-14 06:03:20|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|55
1631599410000|2021-09-14 06:03:30|||||||||4
1631599420000|2021-09-14 06:03:40|4474.92|4474.32|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|37
1631599430000|2021-09-14 06:03:50|||||||||15
1631599440000|2021-09-14 06:04:00|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|157
1631599450000|2021-09-14 06:04:10|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|38
1631599460000|2021-09-14 06:04:20|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4473.92|4473.32|50
1631599470000|2021-09-14 06:04:30|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.17|4473.57|28
1631599480000|2021-09-14 06:04:40|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|102
1631599490000|2021-09-14 06:04:50|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.67|4473.07|126
1631599500000|2021-09-14 06:05:00|4473.42|4472.82|4473.42|4472.82|4473.67|4473.07|4473.42|4472.82|63
1631599510000|2021-09-14 06:05:10|4473.67|4473.07|4473.42|4472.82|4473.67|4473.07|4473.42|4472.82|29
1631599520000|2021-09-14 06:05:20|||||||||13
1631599530000|2021-09-14 06:05:30|4473.54|4472.94|4473.67|4473.07|4473.67|4473.07|4473.42|4472.82|31
1631599540000|2021-09-14 06:05:40|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|117
1631599550000|2021-09-14 06:05:50|4474.17|4473.57|4473.92|4473.32|4474.17|4473.57|4473.92|4473.32|51
1631599560000|2021-09-14 06:06:00|4473.67|4473.07|4473.42|4472.82|4473.92|4473.32|4473.42|4472.82|31
1631599570000|2021-09-14 06:06:10|4473.17|4472.57|4473.67|4473.07|4473.67|4473.07|4473.17|4472.57|170
1631599580000|2021-09-14 06:06:20|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|44
1631599590000|2021-09-14 06:06:30|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|18
1631599600000|2021-09-14 06:06:40|4474.42|4473.82|4474.17|4473.57|4474.42|4473.82|4474.17|4473.57|41
1631599610000|2021-09-14 06:06:50|4474.42|4473.82|4473.92|4473.32|4474.42|4473.82|4473.67|4473.07|68
1631599620000|2021-09-14 06:07:00|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|9
1631599630000|2021-09-14 06:07:10|4473.42|4472.82|4473.92|4473.32|4473.92|4473.32|4473.42|4472.82|30
1631599640000|2021-09-14 06:07:20|4473.67|4473.07|4473.92|4473.32|4473.92|4473.32|4473.67|4473.07|19
1631599650000|2021-09-14 06:07:30|4473.67|4473.07|4473.92|4473.32|4473.92|4473.32|4473.67|4473.07|35
1631599660000|2021-09-14 06:07:40|4474.17|4473.57|4474.42|4473.82|4474.42|4473.82|4474.17|4473.57|310
1631599670000|2021-09-14 06:07:50|4474.67|4474.07|4474.42|4473.82|4474.67|4474.07|4474.42|4473.82|38
1631599680000|2021-09-14 06:08:00|4474.29|4473.69|4474.42|4473.82|4474.42|4473.82|4474.29|4473.69|14
1631599700000|2021-09-14 06:08:20|4474.17|4473.57|4474.42|4473.82|4474.42|4473.82|4474.17|4473.57|11
1631599710000|2021-09-14 06:08:30|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|7
1631599720000|2021-09-14 06:08:40|4473.92|4473.32|4474.17|4473.57|4474.17|4473.57|4473.92|4473.32|34
1631599730000|2021-09-14 06:08:50|4474.42|4473.82|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|29
1631599740000|2021-09-14 06:09:00|4474.42|4473.82|4474.42|4473.82|4474.67|4474.07|4474.42|4473.82|68
1631599750000|2021-09-14 06:09:10|4474.92|4474.32|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|206
1631599760000|2021-09-14 06:09:20|4475.17|4474.57|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|38
1631599770000|2021-09-14 06:09:30|4474.67|4474.07|4474.92|4474.32|4474.92|4474.32|4474.67|4474.07|46
1631599780000|2021-09-14 06:09:40|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|19
1631599790000|2021-09-14 06:09:50|4474.92|4474.32|4474.67|4474.07|4474.92|4474.32|4474.67|4474.07|9
1631599800000|2021-09-14 06:10:00|4474.42|4473.82|4473.92|4473.32|4474.42|4473.82|4473.92|4473.32|33
1631599810000|2021-09-14 06:10:10|4473.79|4473.19|4473.67|4473.07|4473.79|4473.19|4473.67|4473.07|33
1631599820000|2021-09-14 06:10:20|4473.42|4472.82|4473.92|4473.32|4473.92|4473.32|4473.42|4472.82|66
1631599830000|2021-09-14 06:10:30|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|6
1631599840000|2021-09-14 06:10:40|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.67|4473.07|25
1631599850000|2021-09-14 06:10:50|4473.67|4473.07|4473.92|4473.32|4473.92|4473.32|4473.67|4473.07|12
1631599860000|2021-09-14 06:11:00|4473.67|4473.07|4473.42|4472.82|4473.92|4473.32|4473.42|4472.82|27
1631599870000|2021-09-14 06:11:10|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.42|4472.82|28
1631599880000|2021-09-14 06:11:20|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|11
1631599890000|2021-09-14 06:11:30|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.42|4472.82|24
1631599900000|2021-09-14 06:11:40|4473.42|4472.82|4473.67|4473.07|4473.67|4473.07|4473.42|4472.82|12
1631599910000|2021-09-14 06:11:50|4473.54|4472.94|4473.92|4473.32|4473.92|4473.32|4473.54|4472.94|39
1631599920000|2021-09-14 06:12:00|4473.67|4473.07|4473.42|4472.82|4473.67|4473.07|4472.92|4472.32|219
1631599930000|2021-09-14 06:12:10|4473.67|4473.07|4473.17|4472.57|4473.67|4473.07|4473.17|4472.57|34
1631599940000|2021-09-14 06:12:20|||||||||1
1631599950000|2021-09-14 06:12:30|4472.92|4472.32|4472.67|4472.07|4472.92|4472.32|4472.67|4472.07|116
1631599960000|2021-09-14 06:12:40|4472.92|4472.32|4472.42|4471.82|4473.17|4472.57|4472.42|4471.82|192
1631599970000|2021-09-14 06:12:50|4472.67|4472.07|4472.92|4472.32|4472.92|4472.32|4472.42|4471.82|80
1631599980000|2021-09-14 06:13:00|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|28
1631599990000|2021-09-14 06:13:10|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|133
1631600000000|2021-09-14 06:13:20|4472.67|4472.07|4472.92|4472.32|4472.92|4472.32|4472.67|4472.07|26
1631600010000|2021-09-14 06:13:30|4472.79|4472.19|4473.17|4472.57|4473.17|4472.57|4472.67|4472.07|13
1631600020000|2021-09-14 06:13:40|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.17|4472.57|62
1631600030000|2021-09-14 06:13:50|4473.17|4472.57|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|58
1631600040000|2021-09-14 06:14:00|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|44
1631600050000|2021-09-14 06:14:10|4472.92|4472.32|4473.17|4472.57|4473.17|4472.57|4472.92|4472.32|165
1631600060000|2021-09-14 06:14:20|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|23
1631600080000|2021-09-14 06:14:40|4472.67|4472.07|4472.92|4472.32|4473.17|4472.57|4472.67|4472.07|79
1631600090000|2021-09-14 06:14:50|4472.67|4472.07|4472.67|4472.07|4472.92|4472.32|4472.67|4472.07|53
1631600100000|2021-09-14 06:15:00|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|34
1631600110000|2021-09-14 06:15:10|||||||||101
1631600120000|2021-09-14 06:15:20|||||||||33
1631600130000|2021-09-14 06:15:30|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|135
1631600140000|2021-09-14 06:15:40|4472.92|4472.32|4472.67|4472.07|4472.92|4472.32|4472.67|4472.07|88
1631600150000|2021-09-14 06:15:50|||||||||19
1631600160000|2021-09-14 06:16:00|4472.42|4471.82|4472.67|4472.07|4472.67|4472.07|4472.42|4471.82|144
1631600170000|2021-09-14 06:16:10|||||||||23
1631600190000|2021-09-14 06:16:30|4472.79|4472.19|4473.17|4472.57|4473.17|4472.57|4472.79|4472.19|105
1631600200000|2021-09-14 06:16:40|4473.04|4472.44|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|18
1631600210000|2021-09-14 06:16:50|4473.17|4472.57|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|46
1631600220000|2021-09-14 06:17:00|4473.17|4472.57|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|58
1631600240000|2021-09-14 06:17:20|4472.67|4472.07|4472.92|4472.32|4472.92|4472.32|4472.67|4472.07|34
1631600250000|2021-09-14 06:17:30|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|8
1631600260000|2021-09-14 06:17:40|||||||||31
1631600270000|2021-09-14 06:17:50|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|140
1631600280000|2021-09-14 06:18:00|||||||||44
1631600290000|2021-09-14 06:18:10|||||||||3
1631600300000|2021-09-14 06:18:20|4473.42|4472.82|4473.42|4472.82|4473.67|4473.07|4473.42|4472.82|44
1631600310000|2021-09-14 06:18:30|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|23
1631600320000|2021-09-14 06:18:40|4473.79|4473.19|4474.17|4473.57|4474.17|4473.57|4473.79|4473.19|24
1631600330000|2021-09-14 06:18:50|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|22
1631600340000|2021-09-14 06:19:00|4474.04|4473.44|4473.92|4473.32|4474.17|4473.57|4473.92|4473.32|51
1631600350000|2021-09-14 06:19:10|4474.17|4473.57|4474.42|4473.82|4474.42|4473.82|4474.17|4473.57|53
1631600360000|2021-09-14 06:19:20|4474.67|4474.07|4474.42|4473.82|4474.67|4474.07|4474.42|4473.82|29
1631600370000|2021-09-14 06:19:30|4474.67|4474.07|4474.42|4473.82|4474.67|4474.07|4474.42|4473.82|14
1631600380000|2021-09-14 06:19:40|4474.17|4473.57|4474.42|4473.82|4474.42|4473.82|4474.17|4473.57|33
1631600390000|2021-09-14 06:19:50|4474.17|4473.57|4474.17|4473.57|4474.42|4473.82|4474.17|4473.57|28
1631600400000|2021-09-14 06:20:00|4474.42|4473.82|4474.17|4473.57|4474.42|4473.82|4474.17|4473.57|31
1631600410000|2021-09-14 06:20:10|4473.92|4473.32|4474.17|4473.57|4474.17|4473.57|4473.92|4473.32|33
1631600420000|2021-09-14 06:20:20|4473.92|4473.32|4474.17|4473.57|4474.17|4473.57|4473.92|4473.32|17
1631600430000|2021-09-14 06:20:30|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|14
1631600450000|2021-09-14 06:20:50|4474.67|4474.07|4474.42|4473.82|4474.67|4474.07|4474.42|4473.82|39
1631600460000|2021-09-14 06:21:00|4474.67|4474.07|4474.42|4473.82|4474.67|4474.07|4474.42|4473.82|17
1631600470000|2021-09-14 06:21:10|4474.54|4473.94|4474.42|4473.82|4474.67|4474.07|4474.42|4473.82|23
1631600480000|2021-09-14 06:21:20|4474.67|4474.07|4474.92|4474.32|4474.92|4474.32|4474.67|4474.07|32
1631600490000|2021-09-14 06:21:30|4474.67|4474.07|4475.17|4474.57|4475.17|4474.57|4474.67|4474.07|68
1631600500000|2021-09-14 06:21:40|4475.29|4474.69|4475.17|4474.57|4475.42|4474.82|4475.17|4474.57|119
1631600510000|2021-09-14 06:21:50|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|37
1631600520000|2021-09-14 06:22:00|||||||||12
1631600540000|2021-09-14 06:22:20|||||||||3
1631600560000|2021-09-14 06:22:40|||||||||3
1631600570000|2021-09-14 06:22:50|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|15
1631600580000|2021-09-14 06:23:00|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|47
1631600590000|2021-09-14 06:23:10|||||||||1
1631600600000|2021-09-14 06:23:20|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|33
1631600610000|2021-09-14 06:23:30|4475.92|4475.32|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|46
1631600620000|2021-09-14 06:23:40|4476.42|4475.82|4476.17|4475.57|4476.42|4475.82|4476.17|4475.57|18
1631600630000|2021-09-14 06:23:50|4475.92|4475.32|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|12
1631600640000|2021-09-14 06:24:00|4476.42|4475.82|4475.92|4475.32|4476.42|4475.82|4475.92|4475.32|122
1631600650000|2021-09-14 06:24:10|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|10
1631600660000|2021-09-14 06:24:20|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|16
1631600670000|2021-09-14 06:24:30|||||||||15
1631600680000|2021-09-14 06:24:40|4476.29|4475.69|4476.17|4475.57|4476.42|4475.82|4476.17|4475.57|9
1631600690000|2021-09-14 06:24:50|||||||||2
1631600700000|2021-09-14 06:25:00|||||||||3
1631600710000|2021-09-14 06:25:10|||||||||1
1631600720000|2021-09-14 06:25:20|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|8
1631600730000|2021-09-14 06:25:30|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|7
1631600740000|2021-09-14 06:25:40|4475.79|4475.19|4475.67|4475.07|4475.79|4475.19|4475.67|4475.07|25
1631600750000|2021-09-14 06:25:50|||||||||35
1631600760000|2021-09-14 06:26:00|4475.42|4474.82|4475.67|4475.07|4475.67|4475.07|4475.42|4474.82|39
1631600770000|2021-09-14 06:26:10|||||||||9
1631600780000|2021-09-14 06:26:20|||||||||5
1631600790000|2021-09-14 06:26:30|4475.79|4475.19|4476.17|4475.57|4476.17|4475.57|4475.79|4475.19|11
1631600800000|2021-09-14 06:26:40|4475.92|4475.32|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|16
1631600810000|2021-09-14 06:26:50|4476.04|4475.44|4475.92|4475.32|4476.04|4475.44|4475.92|4475.32|12
1631600820000|2021-09-14 06:27:00|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.42|4474.82|107
1631600830000|2021-09-14 06:27:10|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|5
1631600840000|2021-09-14 06:27:20|4475.42|4474.82|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|32
1631600850000|2021-09-14 06:27:30|||||||||5
1631600860000|2021-09-14 06:27:40|4475.29|4474.69|4475.29|4474.69|4475.29|4474.69|4475.29|4474.69|59
1631600870000|2021-09-14 06:27:50|4475.42|4474.82|4475.17|4474.57|4475.42|4474.82|4475.17|4474.57|31
1631600880000|2021-09-14 06:28:00|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|6
1631600890000|2021-09-14 06:28:10|||||||||5
1631600900000|2021-09-14 06:28:20|4475.17|4474.57|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|14
1631600910000|2021-09-14 06:28:30|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|37
1631600920000|2021-09-14 06:28:40|||||||||26
1631600930000|2021-09-14 06:28:50|4474.92|4474.32|4475.42|4474.82|4475.42|4474.82|4474.92|4474.32|186
1631600940000|2021-09-14 06:29:00|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|24
1631600950000|2021-09-14 06:29:10|4475.42|4474.82|4475.67|4475.07|4475.67|4475.07|4475.42|4474.82|50
1631600960000|2021-09-14 06:29:20|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|29
1631600970000|2021-09-14 06:29:30|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|49
1631600980000|2021-09-14 06:29:40|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4
1631600990000|2021-09-14 06:29:50|4475.92|4475.32|4475.92|4475.32|4476.17|4475.57|4475.67|4475.07|50
1631601000000|2021-09-14 06:30:00|4475.67|4475.07|4475.79|4475.19|4475.92|4475.32|4475.67|4475.07|33
1631601010000|2021-09-14 06:30:10|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|6
1631601020000|2021-09-14 06:30:20|4475.92|4475.32|4475.42|4474.82|4475.92|4475.32|4475.42|4474.82|52
1631601030000|2021-09-14 06:30:30|||||||||17
1631601040000|2021-09-14 06:30:40|4475.17|4474.57|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|14
1631601050000|2021-09-14 06:30:50|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|11
1631601060000|2021-09-14 06:31:00|||||||||9
1631601070000|2021-09-14 06:31:10|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|6
1631601080000|2021-09-14 06:31:20|||||||||6
1631601100000|2021-09-14 06:31:40|||||||||1
1631601120000|2021-09-14 06:32:00|||||||||26
1631601130000|2021-09-14 06:32:10|||||||||48
1631601140000|2021-09-14 06:32:20|||||||||1
1631601160000|2021-09-14 06:32:40|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|10
1631601170000|2021-09-14 06:32:50|4474.79|4474.19|4474.92|4474.32|4474.92|4474.32|4474.79|4474.19|9
1631601180000|2021-09-14 06:33:00|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|11
1631601200000|2021-09-14 06:33:20|4474.42|4473.82|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|15
1631601220000|2021-09-14 06:33:40|||||||||2
1631601230000|2021-09-14 06:33:50|||||||||2
1631601240000|2021-09-14 06:34:00|4474.54|4473.94|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|18
1631601270000|2021-09-14 06:34:30|||||||||1
1631601280000|2021-09-14 06:34:40|4474.92|4474.32|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|36
1631601290000|2021-09-14 06:34:50|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|24
1631601310000|2021-09-14 06:35:10|||||||||3
1631601320000|2021-09-14 06:35:20|4474.92|4474.32|4474.67|4474.07|4474.92|4474.32|4474.67|4474.07|55
1631601330000|2021-09-14 06:35:30|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|72
1631601340000|2021-09-14 06:35:40|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|16
1631601350000|2021-09-14 06:35:50|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|90
1631601360000|2021-09-14 06:36:00|4473.67|4473.07|4473.42|4472.82|4473.79|4473.19|4473.42|4472.82|165
1631601370000|2021-09-14 06:36:10|4473.29|4472.69|4473.42|4472.82|4473.42|4472.82|4473.29|4472.69|19
1631601380000|2021-09-14 06:36:20|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|26
1631601390000|2021-09-14 06:36:30|4473.42|4472.82|4473.42|4472.82|4473.67|4473.07|4473.42|4472.82|21
1631601400000|2021-09-14 06:36:40|||||||||2
1631601410000|2021-09-14 06:36:50|4473.29|4472.69|4473.42|4472.82|4473.67|4473.07|4473.17|4472.57|132
1631601420000|2021-09-14 06:37:00|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.67|4473.07|92
1631601430000|2021-09-14 06:37:10|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|14
1631601440000|2021-09-14 06:37:20|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|56
1631601450000|2021-09-14 06:37:30|4473.17|4472.57|4473.42|4472.82|4473.42|4472.82|4473.17|4472.57|20
1631601470000|2021-09-14 06:37:50|||||||||10
1631601480000|2021-09-14 06:38:00|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|18
1631601490000|2021-09-14 06:38:10|4472.92|4472.32|4473.17|4472.57|4473.17|4472.57|4472.92|4472.32|57
1631601500000|2021-09-14 06:38:20|||||||||1
1631601510000|2021-09-14 06:38:30|4473.42|4472.82|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|61
1631601520000|2021-09-14 06:38:40|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|11
1631601530000|2021-09-14 06:38:50|4473.17|4472.57|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|20
1631601540000|2021-09-14 06:39:00|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4472.92|4472.32|16
1631601550000|2021-09-14 06:39:10|4473.42|4472.82|4473.17|4472.57|4473.42|4472.82|4472.92|4472.32|81
1631601560000|2021-09-14 06:39:20|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|12
1631601570000|2021-09-14 06:39:30|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|36
1631601580000|2021-09-14 06:39:40|4472.42|4471.82|4472.17|4471.57|4472.42|4471.82|4472.17|4471.57|145
1631601590000|2021-09-14 06:39:50|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|96
1631601600000|2021-09-14 06:40:00|4471.92|4471.32|4471.92|4471.32|4472.17|4471.57|4471.92|4471.32|172
1631601610000|2021-09-14 06:40:10|4471.67|4471.07|4471.92|4471.32|4471.92|4471.32|4471.67|4471.07|63
1631601620000|2021-09-14 06:40:20|4472.42|4471.82|4472.17|4471.57|4472.42|4471.82|4472.17|4471.57|93
1631601640000|2021-09-14 06:40:40|4471.92|4471.32|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|44
1631601650000|2021-09-14 06:40:50|4471.42|4470.82|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|32
1631601660000|2021-09-14 06:41:00|4471.54|4470.94|4471.17|4470.57|4471.67|4471.07|4471.17|4470.57|122
1631601670000|2021-09-14 06:41:10|||||||||4
1631601680000|2021-09-14 06:41:20|4470.92|4470.32|4470.92|4470.32|4471.17|4470.57|4470.92|4470.32|122
1631601690000|2021-09-14 06:41:30|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.04|4470.44|39
1631601700000|2021-09-14 06:41:40|||||||||37
1631601710000|2021-09-14 06:41:50|||||||||12
1631601720000|2021-09-14 06:42:00|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|51
1631601730000|2021-09-14 06:42:10|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|5
1631601740000|2021-09-14 06:42:20|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|66
1631601750000|2021-09-14 06:42:30|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|6
1631601760000|2021-09-14 06:42:40|4470.92|4470.32|4471.17|4470.57|4471.17|4470.57|4470.92|4470.32|47
1631601770000|2021-09-14 06:42:50|||||||||6
1631601780000|2021-09-14 06:43:00|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|4470.67|4470.07|101
1631601790000|2021-09-14 06:43:10|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|10
1631601800000|2021-09-14 06:43:20|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|28
1631601810000|2021-09-14 06:43:30|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|54
1631601830000|2021-09-14 06:43:50|4471.42|4470.82|4471.17|4470.57|4471.42|4470.82|4471.17|4470.57|36
1631601840000|2021-09-14 06:44:00|4471.29|4470.69|4470.67|4470.07|4471.42|4470.82|4470.67|4470.07|173
1631601860000|2021-09-14 06:44:20|||||||||12
1631601870000|2021-09-14 06:44:30|4470.79|4470.19|4470.92|4470.32|4470.92|4470.32|4470.79|4470.19|21
1631601880000|2021-09-14 06:44:40|4471.17|4470.57|4470.92|4470.32|4471.17|4470.57|4470.92|4470.32|17
1631601890000|2021-09-14 06:44:50|4471.17|4470.57|4470.92|4470.32|4471.17|4470.57|4470.92|4470.32|67
1631601900000|2021-09-14 06:45:00|4471.17|4470.57|4470.92|4470.32|4471.17|4470.57|4470.92|4470.32|21
1631601910000|2021-09-14 06:45:10|||||||||7
1631601920000|2021-09-14 06:45:20|4471.17|4470.57|4471.67|4471.07|4471.67|4471.07|4471.17|4470.57|82
1631601930000|2021-09-14 06:45:30|4471.42|4470.82|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|48
1631601940000|2021-09-14 06:45:40|||||||||7
1631601950000|2021-09-14 06:45:50|4471.42|4470.82|4471.54|4470.94|4471.67|4471.07|4471.42|4470.82|41
1631601960000|2021-09-14 06:46:00|4471.42|4470.82|4472.17|4471.57|4472.17|4471.57|4471.42|4470.82|63
1631601970000|2021-09-14 06:46:10|4472.04|4471.44|4472.17|4471.57|4472.17|4471.57|4471.92|4471.32|28
1631601980000|2021-09-14 06:46:20|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|12
1631601990000|2021-09-14 06:46:30|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|103
1631602010000|2021-09-14 06:46:50|||||||||1
1631602020000|2021-09-14 06:47:00|4472.04|4471.44|4471.92|4471.32|4472.04|4471.44|4471.92|4471.32|14
1631602030000|2021-09-14 06:47:10|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|37
1631602040000|2021-09-14 06:47:20|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|20
1631602050000|2021-09-14 06:47:30|4472.17|4471.57|4472.17|4471.57|4472.42|4471.82|4472.17|4471.57|100
1631602060000|2021-09-14 06:47:40|4472.42|4471.82|4471.92|4471.32|4472.42|4471.82|4471.92|4471.32|35
1631602070000|2021-09-14 06:47:50|4472.17|4471.57|4472.92|4472.32|4472.92|4472.32|4472.17|4471.57|57
1631602080000|2021-09-14 06:48:00|4472.67|4472.07|4472.79|4472.19|4472.79|4472.19|4472.67|4472.07|28
1631602090000|2021-09-14 06:48:10|4472.67|4472.07|4472.92|4472.32|4472.92|4472.32|4472.67|4472.07|30
1631602100000|2021-09-14 06:48:20|4472.67|4472.07|4472.92|4472.32|4472.92|4472.32|4472.67|4472.07|30
1631602110000|2021-09-14 06:48:30|4472.79|4472.19|4472.92|4472.32|4472.92|4472.32|4472.79|4472.19|4
1631602120000|2021-09-14 06:48:40|4472.67|4472.07|4472.79|4472.19|4472.92|4472.32|4472.67|4472.07|27
1631602130000|2021-09-14 06:48:50|4472.67|4472.07|4472.67|4472.07|4472.79|4472.19|4472.67|4472.07|11
1631602140000|2021-09-14 06:49:00|4472.42|4471.82|4472.67|4472.07|4472.67|4472.07|4472.42|4471.82|28
1631602150000|2021-09-14 06:49:10|4472.54|4471.94|4472.42|4471.82|4472.54|4471.94|4472.42|4471.82|22
1631602160000|2021-09-14 06:49:20|4472.17|4471.57|4472.17|4471.57|4472.42|4471.82|4472.17|4471.57|69
1631602170000|2021-09-14 06:49:30|4472.42|4471.82|4472.17|4471.57|4472.42|4471.82|4472.17|4471.57|76
1631602180000|2021-09-14 06:49:40|||||||||3
1631602190000|2021-09-14 06:49:50|4472.42|4471.82|4472.04|4471.44|4472.42|4471.82|4471.92|4471.32|46
1631602200000|2021-09-14 06:50:00|4471.92|4471.32|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|36
1631602210000|2021-09-14 06:50:10|4471.42|4470.82|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|47
1631602220000|2021-09-14 06:50:20|4471.79|4471.19|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|36
1631602230000|2021-09-14 06:50:30|4471.79|4471.19|4471.92|4471.32|4471.92|4471.32|4471.67|4471.07|52
1631602240000|2021-09-14 06:50:40|||||||||1
1631602250000|2021-09-14 06:50:50|4471.67|4471.07|4471.79|4471.19|4471.92|4471.32|4471.67|4471.07|29
1631602260000|2021-09-14 06:51:00|4471.67|4471.07|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|6
1631602270000|2021-09-14 06:51:10|4471.79|4471.19|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|20
1631602280000|2021-09-14 06:51:20|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|48
1631602290000|2021-09-14 06:51:30|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|6
1631602300000|2021-09-14 06:51:40|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|45
1631602310000|2021-09-14 06:51:50|||||||||31
1631602320000|2021-09-14 06:52:00|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|78
1631602330000|2021-09-14 06:52:10|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|82
1631602340000|2021-09-14 06:52:20|4471.67|4471.07|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|36
1631602350000|2021-09-14 06:52:30|4471.67|4471.07|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|32
1631602360000|2021-09-14 06:52:40|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|13
1631602370000|2021-09-14 06:52:50|4471.29|4470.69|4470.92|4470.32|4471.42|4470.82|4470.92|4470.32|97
1631602380000|2021-09-14 06:53:00|4470.79|4470.19|4470.42|4469.82|4470.79|4470.19|4470.42|4469.82|96
1631602390000|2021-09-14 06:53:10|||||||||187
1631602400000|2021-09-14 06:53:20|4470.54|4469.94|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|72
1631602410000|2021-09-14 06:53:30|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|60
1631602420000|2021-09-14 06:53:40|4470.54|4469.94|4470.67|4470.07|4470.67|4470.07|4470.42|4469.82|26
1631602430000|2021-09-14 06:53:50|||||||||1
1631602440000|2021-09-14 06:54:00|4470.79|4470.19|4470.67|4470.07|4470.79|4470.19|4470.67|4470.07|21
1631602450000|2021-09-14 06:54:10|4470.79|4470.19|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|18
1631602460000|2021-09-14 06:54:20|||||||||24
1631602470000|2021-09-14 06:54:30|||||||||1
1631602480000|2021-09-14 06:54:40|||||||||1
1631602500000|2021-09-14 06:55:00|4470.42|4469.82|4470.17|4469.57|4470.42|4469.82|4470.17|4469.57|96
1631602510000|2021-09-14 06:55:10|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|60
1631602520000|2021-09-14 06:55:20|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|4469.92|4469.32|57
1631602530000|2021-09-14 06:55:30|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.17|4469.57|77
1631602550000|2021-09-14 06:55:50|4470.29|4469.69|4469.92|4469.32|4470.29|4469.69|4469.92|4469.32|39
1631602560000|2021-09-14 06:56:00|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|74
1631602570000|2021-09-14 06:56:10|4469.42|4468.82|4469.42|4468.82|4469.67|4469.07|4469.42|4468.82|348
1631602580000|2021-09-14 06:56:20|||||||||7
1631602590000|2021-09-14 06:56:30|4469.67|4469.07|4469.42|4468.82|4469.67|4469.07|4469.42|4468.82|53
1631602600000|2021-09-14 06:56:40|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|37
1631602620000|2021-09-14 06:57:00|4469.92|4469.32|4469.67|4469.07|4469.92|4469.32|4469.67|4469.07|321
1631602630000|2021-09-14 06:57:10|||||||||7
1631602640000|2021-09-14 06:57:20|4469.92|4469.32|4469.79|4469.19|4469.92|4469.32|4469.67|4469.07|47
1631602650000|2021-09-14 06:57:30|4469.92|4469.32|4469.67|4469.07|4469.92|4469.32|4469.67|4469.07|185
1631602660000|2021-09-14 06:57:40|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|17
1631602670000|2021-09-14 06:57:50|||||||||101
1631602680000|2021-09-14 06:58:00|||||||||1
1631602690000|2021-09-14 06:58:10|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|375
1631602700000|2021-09-14 06:58:20|||||||||243
1631602710000|2021-09-14 06:58:30|4469.92|4469.32|4469.67|4469.07|4469.92|4469.32|4469.67|4469.07|36
1631602720000|2021-09-14 06:58:40|||||||||6
1631602730000|2021-09-14 06:58:50|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|38
1631602740000|2021-09-14 06:59:00|||||||||22
1631602750000|2021-09-14 06:59:10|||||||||5
1631602760000|2021-09-14 06:59:20|||||||||6
1631602770000|2021-09-14 06:59:30|4469.67|4469.07|4469.42|4468.82|4469.67|4469.07|4469.42|4468.82|49
1631602780000|2021-09-14 06:59:40|||||||||189
1631602790000|2021-09-14 06:59:50|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|4468.67|4468.07|295
1631602800000|2021-09-14 07:00:00|4468.67|4468.07|4469.67|4469.07|4469.67|4469.07|4468.67|4468.07|282
1631602810000|2021-09-14 07:00:10|4469.42|4468.82|4469.67|4469.07|4470.17|4469.57|4469.17|4468.57|141
1631602820000|2021-09-14 07:00:20|4469.92|4469.32|4471.17|4470.57|4471.17|4470.57|4469.67|4469.07|198
1631602830000|2021-09-14 07:00:30|4470.92|4470.32|4469.92|4469.32|4471.17|4470.57|4469.92|4469.32|219
1631602840000|2021-09-14 07:00:40|4470.17|4469.57|4470.04|4469.44|4470.67|4470.07|4470.04|4469.44|80
1631602850000|2021-09-14 07:00:50|4469.92|4469.32|4470.42|4469.82|4470.67|4470.07|4469.92|4469.32|67
1631602860000|2021-09-14 07:01:00|4470.17|4469.57|4470.92|4470.32|4470.92|4470.32|4470.17|4469.57|96
1631602870000|2021-09-14 07:01:10|4470.79|4470.19|4470.42|4469.82|4470.92|4470.32|4470.42|4469.82|23
1631602880000|2021-09-14 07:01:20|4470.67|4470.07|4471.42|4470.82|4471.42|4470.82|4470.42|4469.82|116
1631602890000|2021-09-14 07:01:30|4471.17|4470.57|4470.67|4470.07|4471.17|4470.57|4470.67|4470.07|79
1631602900000|2021-09-14 07:01:40|4470.92|4470.32|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|88
1631602910000|2021-09-14 07:01:50|4470.92|4470.32|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|59
1631602920000|2021-09-14 07:02:00|4470.42|4469.82|4469.42|4468.82|4470.42|4469.82|4469.42|4468.82|52
1631602930000|2021-09-14 07:02:10|4469.17|4468.57|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|196
1631602940000|2021-09-14 07:02:20|4469.17|4468.57|4468.92|4468.32|4469.42|4468.82|4468.92|4468.32|64
1631602950000|2021-09-14 07:02:30|4469.17|4468.57|4469.42|4468.82|4469.42|4468.82|4468.92|4468.32|170
1631602960000|2021-09-14 07:02:40|4469.17|4468.57|4469.17|4468.57|4469.17|4468.57|4468.67|4468.07|40
1631602970000|2021-09-14 07:02:50|4468.92|4468.32|4469.17|4468.57|4469.42|4468.82|4468.92|4468.32|42
1631602980000|2021-09-14 07:03:00|4469.42|4468.82|4468.67|4468.07|4469.42|4468.82|4468.67|4468.07|94
1631602990000|2021-09-14 07:03:10|4468.42|4467.82|4467.92|4467.32|4468.42|4467.82|4467.92|4467.32|221
1631603000000|2021-09-14 07:03:20|4468.17|4467.57|4467.79|4467.19|4468.17|4467.57|4467.67|4467.07|147
1631603010000|2021-09-14 07:03:30|4467.92|4467.32|4467.79|4467.19|4467.92|4467.32|4467.67|4467.07|40
1631603020000|2021-09-14 07:03:40|4467.67|4467.07|4467.92|4467.32|4467.92|4467.32|4467.67|4467.07|46
1631603030000|2021-09-14 07:03:50|4468.17|4467.57|4468.17|4467.57|4468.42|4467.82|4467.92|4467.32|173
1631603040000|2021-09-14 07:04:00|4468.67|4468.07|4468.92|4468.32|4469.42|4468.82|4468.67|4468.07|151
1631603050000|2021-09-14 07:04:10|4468.67|4468.07|4469.17|4468.57|4469.17|4468.57|4468.67|4468.07|818
1631603060000|2021-09-14 07:04:20|4468.92|4468.32|4469.17|4468.57|4469.17|4468.57|4468.92|4468.32|50
1631603070000|2021-09-14 07:04:30|||||||||112
1631603080000|2021-09-14 07:04:40|4469.67|4469.07|4469.42|4468.82|4469.67|4469.07|4469.42|4468.82|307
1631603090000|2021-09-14 07:04:50|4469.92|4469.32|4469.67|4469.07|4469.92|4469.32|4469.67|4469.07|169
1631603100000|2021-09-14 07:05:00|4469.42|4468.82|4469.42|4468.82|4469.67|4469.07|4469.17|4468.57|141
1631603110000|2021-09-14 07:05:10|4469.67|4469.07|4469.92|4469.32|4469.92|4469.32|4469.67|4469.07|81
1631603120000|2021-09-14 07:05:20|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|45
1631603130000|2021-09-14 07:05:30|4469.92|4469.32|4470.17|4469.57|4470.17|4469.57|4469.92|4469.32|60
1631603140000|2021-09-14 07:05:40|4470.42|4469.82|4470.29|4469.69|4470.42|4469.82|4470.17|4469.57|165
1631603150000|2021-09-14 07:05:50|4470.17|4469.57|4470.42|4469.82|4470.42|4469.82|4470.17|4469.57|106
1631603160000|2021-09-14 07:06:00|4470.17|4469.57|4470.67|4470.07|4470.67|4470.07|4470.17|4469.57|65
1631603170000|2021-09-14 07:06:10|4470.92|4470.32|4470.92|4470.32|4471.17|4470.57|4470.92|4470.32|120
1631603180000|2021-09-14 07:06:20|4470.67|4470.07|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|63
1631603190000|2021-09-14 07:06:30|4470.17|4469.57|4469.92|4469.32|4470.42|4469.82|4469.92|4469.32|71
1631603200000|2021-09-14 07:06:40|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|4469.17|4468.57|59
1631603210000|2021-09-14 07:06:50|4469.92|4469.32|4469.92|4469.32|4470.17|4469.57|4469.92|4469.32|39
1631603220000|2021-09-14 07:07:00|4470.17|4469.57|4469.92|4469.32|4470.17|4469.57|4469.92|4469.32|28
1631603230000|2021-09-14 07:07:10|4470.17|4469.57|4469.42|4468.82|4470.42|4469.82|4469.42|4468.82|135
1631603240000|2021-09-14 07:07:20|4469.17|4468.57|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|22
1631603250000|2021-09-14 07:07:30|4469.17|4468.57|4470.17|4469.57|4470.17|4469.57|4469.17|4468.57|51
1631603260000|2021-09-14 07:07:40|4469.92|4469.32|4470.17|4469.57|4470.17|4469.57|4469.92|4469.32|33
1631603270000|2021-09-14 07:07:50|4469.92|4469.32|4469.92|4469.32|4470.17|4469.57|4469.92|4469.32|19
1631603280000|2021-09-14 07:08:00|4469.67|4469.07|4469.67|4469.07|4469.92|4469.32|4469.67|4469.07|52
1631603290000|2021-09-14 07:08:10|4469.92|4469.32|4470.17|4469.57|4470.42|4469.82|4469.92|4469.32|139
1631603300000|2021-09-14 07:08:20|4469.92|4469.32|4470.17|4469.57|4470.17|4469.57|4469.92|4469.32|77
1631603310000|2021-09-14 07:08:30|4470.04|4469.44|4469.92|4469.32|4470.04|4469.44|4469.92|4469.32|10
1631603320000|2021-09-14 07:08:40|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|4469.92|4469.32|33
1631603330000|2021-09-14 07:08:50|4470.67|4470.07|4471.42|4470.82|4471.42|4470.82|4470.67|4470.07|85
1631603340000|2021-09-14 07:09:00|4471.17|4470.57|4471.17|4470.57|4471.42|4470.82|4471.17|4470.57|97
1631603350000|2021-09-14 07:09:10|4471.42|4470.82|4471.17|4470.57|4471.42|4470.82|4471.17|4470.57|65
1631603360000|2021-09-14 07:09:20|4471.42|4470.82|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|33
1631603370000|2021-09-14 07:09:30|4471.67|4471.07|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|51
1631603380000|2021-09-14 07:09:40|4471.54|4470.94|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|11
1631603390000|2021-09-14 07:09:50|4471.92|4471.32|4471.92|4471.32|4472.17|4471.57|4471.79|4471.19|55
1631603400000|2021-09-14 07:10:00|4472.17|4471.57|4472.42|4471.82|4472.67|4472.07|4472.17|4471.57|134
1631603410000|2021-09-14 07:10:10|4472.17|4471.57|4471.92|4471.32|4472.17|4471.57|4471.92|4471.32|130
1631603420000|2021-09-14 07:10:20|4472.17|4471.57|4471.92|4471.32|4472.17|4471.57|4471.92|4471.32|31
1631603430000|2021-09-14 07:10:30|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|21
1631603440000|2021-09-14 07:10:40|4471.92|4471.32|4472.17|4471.57|4472.17|4471.57|4471.92|4471.32|26
1631603450000|2021-09-14 07:10:50|4471.92|4471.32|4471.42|4470.82|4471.92|4471.32|4471.42|4470.82|72
1631603460000|2021-09-14 07:11:00|4471.67|4471.07|4471.54|4470.94|4471.67|4471.07|4471.42|4470.82|35
1631603470000|2021-09-14 07:11:10|4471.42|4470.82|4471.92|4471.32|4472.17|4471.57|4471.42|4470.82|202
1631603480000|2021-09-14 07:11:20|||||||||138
1631603490000|2021-09-14 07:11:30|4472.17|4471.57|4471.92|4471.32|4472.17|4471.57|4471.92|4471.32|37
1631603500000|2021-09-14 07:11:40|4471.67|4471.07|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|49
1631603510000|2021-09-14 07:11:50|4471.42|4470.82|4470.92|4470.32|4471.42|4470.82|4470.92|4470.32|109
1631603520000|2021-09-14 07:12:00|4470.67|4470.07|4470.67|4470.07|4470.92|4470.32|4470.54|4469.94|71
1631603530000|2021-09-14 07:12:10|4470.79|4470.19|4470.92|4470.32|4470.92|4470.32|4470.67|4470.07|19
1631603540000|2021-09-14 07:12:20|4470.67|4470.07|4470.92|4470.32|4470.92|4470.32|4470.67|4470.07|22
1631603550000|2021-09-14 07:12:30|4470.79|4470.19|4470.92|4470.32|4470.92|4470.32|4470.67|4470.07|23
1631603560000|2021-09-14 07:12:40|4470.79|4470.19|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|9
1631603570000|2021-09-14 07:12:50|4470.54|4469.94|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|61
1631603580000|2021-09-14 07:13:00|4470.17|4469.57|4469.67|4469.07|4470.17|4469.57|4469.42|4468.82|65
1631603590000|2021-09-14 07:13:10|4469.92|4469.32|4469.17|4468.57|4469.92|4469.32|4469.17|4468.57|71
1631603600000|2021-09-14 07:13:20|4468.92|4468.32|4469.17|4468.57|4469.42|4468.82|4468.92|4468.32|134
1631603610000|2021-09-14 07:13:30|4469.29|4468.69|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|42
1631603620000|2021-09-14 07:13:40|4469.29|4468.69|4469.17|4468.57|4469.42|4468.82|4468.92|4468.32|40
1631603630000|2021-09-14 07:13:50|4469.04|4468.44|4469.04|4468.44|4469.17|4468.57|4468.92|4468.32|27
1631603640000|2021-09-14 07:14:00|4468.92|4468.32|4468.17|4467.57|4469.04|4468.44|4467.92|4467.32|272
1631603650000|2021-09-14 07:14:10|4467.92|4467.32|4468.17|4467.57|4468.17|4467.57|4467.92|4467.32|33
1631603660000|2021-09-14 07:14:20|4468.42|4467.82|4468.17|4467.57|4468.42|4467.82|4468.17|4467.57|66
1631603670000|2021-09-14 07:14:30|4468.29|4467.69|4467.42|4466.82|4468.42|4467.82|4467.42|4466.82|196
1631603680000|2021-09-14 07:14:40|4467.17|4466.57|4466.67|4466.07|4467.17|4466.57|4466.67|4466.07|134
1631603690000|2021-09-14 07:14:50|||||||||59
1631603700000|2021-09-14 07:15:00|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|4466.67|4466.07|139
1631603710000|2021-09-14 07:15:10|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|4466.42|4465.82|74
1631603720000|2021-09-14 07:15:20|4466.42|4465.82|4466.17|4465.57|4466.42|4465.82|4466.17|4465.57|83
1631603730000|2021-09-14 07:15:30|4466.42|4465.82|4465.67|4465.07|4466.42|4465.82|4465.42|4464.82|254
1631603740000|2021-09-14 07:15:40|4465.42|4464.82|4465.67|4465.07|4465.67|4465.07|4465.42|4464.82|58
1631603750000|2021-09-14 07:15:50|4465.42|4464.82|4465.67|4465.07|4465.92|4465.32|4465.42|4464.82|76
1631603760000|2021-09-14 07:16:00|4465.92|4465.32|4466.17|4465.57|4466.17|4465.57|4465.67|4465.07|182
1631603770000|2021-09-14 07:16:10|4466.42|4465.82|4466.67|4466.07|4466.67|4466.07|4466.17|4465.57|71
1631603780000|2021-09-14 07:16:20|4466.42|4465.82|4467.17|4466.57|4467.17|4466.57|4466.42|4465.82|138
1631603790000|2021-09-14 07:16:30|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|397
1631603800000|2021-09-14 07:16:40|4467.17|4466.57|4467.42|4466.82|4467.67|4467.07|4467.17|4466.57|180
1631603810000|2021-09-14 07:16:50|4467.17|4466.57|4467.17|4466.57|4467.17|4466.57|4467.17|4466.57|336
1631603820000|2021-09-14 07:17:00|4467.42|4466.82|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|178
1631603830000|2021-09-14 07:17:10|||||||||112
1631603840000|2021-09-14 07:17:20|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|353
1631603850000|2021-09-14 07:17:30|4467.17|4466.57|4467.42|4466.82|4467.42|4466.82|4467.17|4466.57|79
1631603860000|2021-09-14 07:17:40|||||||||95
1631603870000|2021-09-14 07:17:50|4467.17|4466.57|4467.42|4466.82|4467.42|4466.82|4467.17|4466.57|240
1631603880000|2021-09-14 07:18:00|4467.17|4466.57|4467.29|4466.69|4467.42|4466.82|4467.17|4466.57|136
1631603890000|2021-09-14 07:18:10|4467.17|4466.57|4467.17|4466.57|4467.29|4466.69|4467.17|4466.57|243
1631603900000|2021-09-14 07:18:20|||||||||11
1631603910000|2021-09-14 07:18:30|4467.42|4466.82|4468.17|4467.57|4468.17|4467.57|4467.42|4466.82|275
1631603920000|2021-09-14 07:18:40|||||||||256
1631603930000|2021-09-14 07:18:50|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|4468.42|4467.82|215
1631603940000|2021-09-14 07:19:00|||||||||67
1631603950000|2021-09-14 07:19:10|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|82
1631603960000|2021-09-14 07:19:20|4468.17|4467.57|4468.42|4467.82|4468.42|4467.82|4468.17|4467.57|155
1631603970000|2021-09-14 07:19:30|||||||||58
1631603980000|2021-09-14 07:19:40|4468.17|4467.57|4468.42|4467.82|4468.42|4467.82|4468.17|4467.57|65
1631603990000|2021-09-14 07:19:50|4468.67|4468.07|4468.92|4468.32|4468.92|4468.32|4468.67|4468.07|241
1631604000000|2021-09-14 07:20:00|4469.17|4468.57|4468.42|4467.82|4469.17|4468.57|4468.42|4467.82|210
1631604010000|2021-09-14 07:20:10|4468.67|4468.07|4468.17|4467.57|4468.67|4468.07|4468.17|4467.57|63
1631604020000|2021-09-14 07:20:20|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|32
1631604030000|2021-09-14 07:20:30|4468.67|4468.07|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|43
1631604040000|2021-09-14 07:20:40|4468.17|4467.57|4468.42|4467.82|4468.42|4467.82|4468.17|4467.57|38
1631604050000|2021-09-14 07:20:50|4468.17|4467.57|4468.42|4467.82|4468.42|4467.82|4468.17|4467.57|35
1631604060000|2021-09-14 07:21:00|4468.17|4467.57|4468.42|4467.82|4468.42|4467.82|4468.17|4467.57|32
1631604070000|2021-09-14 07:21:10|4468.17|4467.57|4467.67|4467.07|4468.17|4467.57|4467.67|4467.07|59
1631604080000|2021-09-14 07:21:20|4467.42|4466.82|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|69
1631604090000|2021-09-14 07:21:30|4467.42|4466.82|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|69
1631604100000|2021-09-14 07:21:40|4466.67|4466.07|4466.92|4466.32|4466.92|4466.32|4466.67|4466.07|37
1631604110000|2021-09-14 07:21:50|4466.67|4466.07|4466.67|4466.07|4466.92|4466.32|4466.67|4466.07|41
1631604120000|2021-09-14 07:22:00|4466.42|4465.82|4466.42|4465.82|4466.67|4466.07|4466.42|4465.82|59
1631604130000|2021-09-14 07:22:10|||||||||13
1631604140000|2021-09-14 07:22:20|4466.17|4465.57|4466.42|4465.82|4466.42|4465.82|4466.17|4465.57|86
1631604150000|2021-09-14 07:22:30|4466.67|4466.07|4466.42|4465.82|4466.67|4466.07|4466.42|4465.82|671
1631604160000|2021-09-14 07:22:40|4466.17|4465.57|4466.42|4465.82|4466.42|4465.82|4466.17|4465.57|61
1631604170000|2021-09-14 07:22:50|4466.17|4465.57|4465.92|4465.32|4466.17|4465.57|4465.67|4465.07|122
1631604180000|2021-09-14 07:23:00|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|383
1631604190000|2021-09-14 07:23:10|4465.42|4464.82|4465.92|4465.32|4465.92|4465.32|4465.42|4464.82|203
1631604200000|2021-09-14 07:23:20|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|4465.42|4464.82|151
1631604210000|2021-09-14 07:23:30|4465.92|4465.32|4465.42|4464.82|4465.92|4465.32|4465.42|4464.82|213
1631604220000|2021-09-14 07:23:40|4465.17|4464.57|4465.42|4464.82|4465.42|4464.82|4464.92|4464.32|324
1631604230000|2021-09-14 07:23:50|4465.29|4464.69|4465.17|4464.57|4465.42|4464.82|4464.92|4464.32|186
1631604240000|2021-09-14 07:24:00|4464.92|4464.32|4464.92|4464.32|4465.17|4464.57|4464.92|4464.32|176
1631604250000|2021-09-14 07:24:10|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|452
1631604260000|2021-09-14 07:24:20|4463.42|4462.82|4463.67|4463.07|4463.67|4463.07|4463.42|4462.82|644
1631604270000|2021-09-14 07:24:30|4463.92|4463.32|4463.67|4463.07|4463.92|4463.32|4463.67|4463.07|81
1631604280000|2021-09-14 07:24:40|4463.42|4462.82|4463.92|4463.32|4463.92|4463.32|4463.42|4462.82|612
1631604290000|2021-09-14 07:24:50|4464.17|4463.57|4463.92|4463.32|4464.17|4463.57|4463.92|4463.32|126
1631604300000|2021-09-14 07:25:00|4464.17|4463.57|4464.17|4463.57|4464.42|4463.82|4463.92|4463.32|157
1631604310000|2021-09-14 07:25:10|4464.42|4463.82|4464.17|4463.57|4464.42|4463.82|4464.17|4463.57|892
1631604320000|2021-09-14 07:25:20|||||||||80
1631604330000|2021-09-14 07:25:30|4464.42|4463.82|4464.17|4463.57|4464.42|4463.82|4464.17|4463.57|166
1631604340000|2021-09-14 07:25:40|||||||||152
1631604350000|2021-09-14 07:25:50|||||||||10
1631604360000|2021-09-14 07:26:00|4463.92|4463.32|4464.42|4463.82|4464.42|4463.82|4463.67|4463.07|428
1631604370000|2021-09-14 07:26:10|4464.17|4463.57|4464.42|4463.82|4464.42|4463.82|4464.17|4463.57|350
1631604380000|2021-09-14 07:26:20|4464.17|4463.57|4464.17|4463.57|4464.42|4463.82|4464.17|4463.57|190
1631604390000|2021-09-14 07:26:30|4463.92|4463.32|4463.92|4463.32|4464.17|4463.57|4463.92|4463.32|203
1631604400000|2021-09-14 07:26:40|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4463.92|4463.32|138
1631604410000|2021-09-14 07:26:50|4463.92|4463.32|4463.67|4463.07|4464.04|4463.44|4463.67|4463.07|102
1631604420000|2021-09-14 07:27:00|4463.92|4463.32|4464.17|4463.57|4464.17|4463.57|4463.92|4463.32|94
1631604430000|2021-09-14 07:27:10|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|107
1631604440000|2021-09-14 07:27:20|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|15
1631604450000|2021-09-14 07:27:30|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|231
1631604460000|2021-09-14 07:27:40|4464.67|4464.07|4465.17|4464.57|4465.17|4464.57|4464.67|4464.07|244
1631604470000|2021-09-14 07:27:50|4464.92|4464.32|4464.67|4464.07|4465.17|4464.57|4464.67|4464.07|114
1631604480000|2021-09-14 07:28:00|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|50
1631604490000|2021-09-14 07:28:10|4465.17|4464.57|4465.17|4464.57|4465.42|4464.82|4464.92|4464.32|237
1631604500000|2021-09-14 07:28:20|4464.92|4464.32|4465.17|4464.57|4465.17|4464.57|4464.92|4464.32|11
1631604510000|2021-09-14 07:28:30|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|269
1631604520000|2021-09-14 07:28:40|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|284
1631604530000|2021-09-14 07:28:50|4465.92|4465.32|4465.42|4464.82|4465.92|4465.32|4465.42|4464.82|124
1631604540000|2021-09-14 07:29:00|4465.29|4464.69|4465.42|4464.82|4465.42|4464.82|4465.17|4464.57|1588
1631604550000|2021-09-14 07:29:10|4465.17|4464.57|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|182
1631604560000|2021-09-14 07:29:20|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|4465.17|4464.57|449
1631604570000|2021-09-14 07:29:30|||||||||111
1631604580000|2021-09-14 07:29:40|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|170
1631604590000|2021-09-14 07:29:50|4465.42|4464.82|4465.92|4465.32|4465.92|4465.32|4465.42|4464.82|340
1631604600000|2021-09-14 07:30:00|4465.67|4465.07|4464.67|4464.07|4465.67|4465.07|4464.67|4464.07|217
1631604610000|2021-09-14 07:30:10|4464.42|4463.82|4465.17|4464.57|4465.17|4464.57|4464.42|4463.82|533
1631604620000|2021-09-14 07:30:20|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|32
1631604630000|2021-09-14 07:30:30|4465.04|4464.44|4465.67|4465.07|4465.67|4465.07|4464.92|4464.32|103
1631604640000|2021-09-14 07:30:40|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.67|4465.07|228
1631604650000|2021-09-14 07:30:50|4466.17|4465.57|4466.17|4465.57|4466.42|4465.82|4466.17|4465.57|206
1631604660000|2021-09-14 07:31:00|4466.42|4465.82|4466.17|4465.57|4466.42|4465.82|4465.92|4465.32|57
1631604670000|2021-09-14 07:31:10|||||||||98
1631604680000|2021-09-14 07:31:20|4465.92|4465.32|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|252
1631604690000|2021-09-14 07:31:30|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|4465.17|4464.57|81
1631604700000|2021-09-14 07:31:40|||||||||29
1631604710000|2021-09-14 07:31:50|4465.67|4465.07|4465.42|4464.82|4465.67|4465.07|4465.17|4464.57|1146
1631604720000|2021-09-14 07:32:00|4465.17|4464.57|4465.42|4464.82|4465.42|4464.82|4465.17|4464.57|98
1631604730000|2021-09-14 07:32:10|4465.29|4464.69|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|30
1631604740000|2021-09-14 07:32:20|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|147
1631604750000|2021-09-14 07:32:30|4465.17|4464.57|4464.92|4464.32|4465.17|4464.57|4464.67|4464.07|38
1631604760000|2021-09-14 07:32:40|4464.79|4464.19|4464.92|4464.32|4464.92|4464.32|4464.67|4464.07|18
1631604770000|2021-09-14 07:32:50|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|879
1631604780000|2021-09-14 07:33:00|4464.42|4463.82|4464.17|4463.57|4464.42|4463.82|4464.17|4463.57|134
1631604790000|2021-09-14 07:33:10|4463.92|4463.32|4464.42|4463.82|4464.42|4463.82|4463.92|4463.32|137
1631604800000|2021-09-14 07:33:20|4464.67|4464.07|4464.29|4463.69|4464.67|4464.07|4464.29|4463.69|98
1631604810000|2021-09-14 07:33:30|4464.17|4463.57|4464.17|4463.57|4464.29|4463.69|4464.17|4463.57|32
1631604820000|2021-09-14 07:33:40|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|4463.67|4463.07|98
1631604830000|2021-09-14 07:33:50|4463.79|4463.19|4463.67|4463.07|4463.92|4463.32|4463.67|4463.07|45
1631604840000|2021-09-14 07:34:00|4463.17|4462.57|4462.92|4462.32|4463.17|4462.57|4462.92|4462.32|75
1631604850000|2021-09-14 07:34:10|4463.17|4462.57|4462.92|4462.32|4463.17|4462.57|4462.92|4462.32|74
1631604860000|2021-09-14 07:34:20|4463.17|4462.57|4463.42|4462.82|4463.42|4462.82|4463.17|4462.57|37
1631604870000|2021-09-14 07:34:30|4463.17|4462.57|4463.17|4462.57|4463.29|4462.69|4462.92|4462.32|46
1631604880000|2021-09-14 07:34:40|4463.42|4462.82|4463.17|4462.57|4463.42|4462.82|4463.17|4462.57|31
1631604890000|2021-09-14 07:34:50|4463.42|4462.82|4462.92|4462.32|4463.42|4462.82|4462.67|4462.07|212
1631604900000|2021-09-14 07:35:00|4462.79|4462.19|4462.67|4462.07|4462.92|4462.32|4462.67|4462.07|61
1631604910000|2021-09-14 07:35:10|4462.79|4462.19|4462.92|4462.32|4462.92|4462.32|4462.67|4462.07|155
1631604920000|2021-09-14 07:35:20|4463.17|4462.57|4462.92|4462.32|4463.17|4462.57|4462.92|4462.32|67
1631604930000|2021-09-14 07:35:30|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|4462.92|4462.32|52
1631604940000|2021-09-14 07:35:40|4463.42|4462.82|4463.67|4463.07|4463.67|4463.07|4463.42|4462.82|36
1631604950000|2021-09-14 07:35:50|4463.42|4462.82|4463.67|4463.07|4463.67|4463.07|4463.42|4462.82|54
1631604960000|2021-09-14 07:36:00|4463.79|4463.19|4463.67|4463.07|4463.92|4463.32|4463.67|4463.07|68
1631604970000|2021-09-14 07:36:10|4463.54|4462.94|4463.42|4462.82|4463.67|4463.07|4463.42|4462.82|692
1631604980000|2021-09-14 07:36:20|||||||||123
1631604990000|2021-09-14 07:36:30|4463.54|4462.94|4463.42|4462.82|4463.67|4463.07|4463.42|4462.82|20
1631605000000|2021-09-14 07:36:40|4463.54|4462.94|4463.67|4463.07|4463.67|4463.07|4463.54|4462.94|3
1631605010000|2021-09-14 07:36:50|4463.92|4463.32|4464.04|4463.44|4464.17|4463.57|4463.92|4463.32|93
1631605020000|2021-09-14 07:37:00|4463.92|4463.32|4463.92|4463.32|4464.17|4463.57|4463.92|4463.32|75
1631605030000|2021-09-14 07:37:10|4463.67|4463.07|4463.92|4463.32|4463.92|4463.32|4463.67|4463.07|62
1631605040000|2021-09-14 07:37:20|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4463.92|4463.32|46
1631605050000|2021-09-14 07:37:30|4463.92|4463.32|4464.17|4463.57|4464.17|4463.57|4463.92|4463.32|147
1631605060000|2021-09-14 07:37:40|4463.92|4463.32|4464.17|4463.57|4464.17|4463.57|4463.92|4463.32|30
1631605070000|2021-09-14 07:37:50|||||||||8
1631605080000|2021-09-14 07:38:00|||||||||12
1631605090000|2021-09-14 07:38:10|||||||||13
1631605100000|2021-09-14 07:38:20|4464.04|4463.44|4463.92|4463.32|4464.17|4463.57|4463.92|4463.32|16
1631605110000|2021-09-14 07:38:30|||||||||33
1631605120000|2021-09-14 07:38:40|4463.79|4463.19|4463.67|4463.07|4463.79|4463.19|4463.67|4463.07|24
1631605130000|2021-09-14 07:38:50|4463.42|4462.82|4463.42|4462.82|4463.42|4462.82|4463.42|4462.82|689
1631605140000|2021-09-14 07:39:00|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|128
1631605150000|2021-09-14 07:39:10|4463.42|4462.82|4463.42|4462.82|4463.42|4462.82|4463.42|4462.82|62
1631605160000|2021-09-14 07:39:20|4463.17|4462.57|4463.42|4462.82|4463.42|4462.82|4463.17|4462.57|179
1631605170000|2021-09-14 07:39:30|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|47
1631605180000|2021-09-14 07:39:40|4463.54|4462.94|4463.67|4463.07|4463.67|4463.07|4463.42|4462.82|23
1631605190000|2021-09-14 07:39:50|4463.92|4463.32|4464.17|4463.57|4464.17|4463.57|4463.92|4463.32|46
1631605200000|2021-09-14 07:40:00|4463.92|4463.32|4463.67|4463.07|4463.92|4463.32|4463.42|4462.82|97
1631605210000|2021-09-14 07:40:10|4463.42|4462.82|4463.42|4462.82|4463.67|4463.07|4463.17|4462.57|82
1631605220000|2021-09-14 07:40:20|4463.17|4462.57|4463.17|4462.57|4463.42|4462.82|4462.92|4462.32|185
1631605230000|2021-09-14 07:40:30|4463.42|4462.82|4463.17|4462.57|4463.42|4462.82|4463.17|4462.57|54
1631605240000|2021-09-14 07:40:40|4463.42|4462.82|4463.17|4462.57|4463.54|4462.94|4463.17|4462.57|107
1631605250000|2021-09-14 07:40:50|4462.92|4462.32|4462.67|4462.07|4462.92|4462.32|4462.67|4462.07|251
1631605260000|2021-09-14 07:41:00|||||||||46
1631605270000|2021-09-14 07:41:10|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|4462.67|4462.07|116
1631605280000|2021-09-14 07:41:20|4462.79|4462.19|4462.92|4462.32|4462.92|4462.32|4462.67|4462.07|23
1631605290000|2021-09-14 07:41:30|4462.67|4462.07|4462.67|4462.07|4462.92|4462.32|4462.67|4462.07|108
1631605300000|2021-09-14 07:41:40|||||||||75
1631605310000|2021-09-14 07:41:50|4462.92|4462.32|4463.92|4463.32|4463.92|4463.32|4462.92|4462.32|164
1631605320000|2021-09-14 07:42:00|4463.67|4463.07|4463.67|4463.07|4463.92|4463.32|4463.42|4462.82|146
1631605330000|2021-09-14 07:42:10|4463.42|4462.82|4463.42|4462.82|4463.42|4462.82|4463.42|4462.82|7
1631605340000|2021-09-14 07:42:20|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|160
1631605350000|2021-09-14 07:42:30|4463.92|4463.32|4463.42|4462.82|4463.92|4463.32|4463.42|4462.82|60
1631605360000|2021-09-14 07:42:40|4463.67|4463.07|4463.92|4463.32|4463.92|4463.32|4463.42|4462.82|72
1631605370000|2021-09-14 07:42:50|4463.79|4463.19|4463.67|4463.07|4463.92|4463.32|4463.67|4463.07|10
1631605380000|2021-09-14 07:43:00|4463.92|4463.32|4463.67|4463.07|4463.92|4463.32|4463.67|4463.07|29
1631605390000|2021-09-14 07:43:10|||||||||18
1631605400000|2021-09-14 07:43:20|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|87
1631605410000|2021-09-14 07:43:30|4463.92|4463.32|4463.42|4462.82|4463.92|4463.32|4463.42|4462.82|260
1631605420000|2021-09-14 07:43:40|4463.17|4462.57|4462.92|4462.32|4463.42|4462.82|4462.67|4462.07|547
1631605430000|2021-09-14 07:43:50|4462.67|4462.07|4462.67|4462.07|4462.92|4462.32|4462.67|4462.07|30
1631605440000|2021-09-14 07:44:00|4462.92|4462.32|4462.92|4462.32|4463.04|4462.44|4462.79|4462.19|31
1631605450000|2021-09-14 07:44:10|4462.67|4462.07|4462.92|4462.32|4462.92|4462.32|4462.67|4462.07|16
1631605460000|2021-09-14 07:44:20|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|24
1631605470000|2021-09-14 07:44:30|4462.79|4462.19|4462.67|4462.07|4462.92|4462.32|4462.67|4462.07|30
1631605480000|2021-09-14 07:44:40|||||||||9
1631605490000|2021-09-14 07:44:50|||||||||167
1631605500000|2021-09-14 07:45:00|4462.92|4462.32|4462.67|4462.07|4463.17|4462.57|4462.67|4462.07|315
1631605510000|2021-09-14 07:45:10|4462.92|4462.32|4462.67|4462.07|4462.92|4462.32|4462.67|4462.07|114
1631605520000|2021-09-14 07:45:20|4462.79|4462.19|4462.79|4462.19|4462.79|4462.19|4462.79|4462.19|142
1631605530000|2021-09-14 07:45:30|4462.92|4462.32|4462.67|4462.07|4462.92|4462.32|4462.67|4462.07|5
1631605540000|2021-09-14 07:45:40|4462.92|4462.32|4463.17|4462.57|4463.17|4462.57|4462.92|4462.32|163
1631605550000|2021-09-14 07:45:50|4462.92|4462.32|4462.92|4462.32|4463.17|4462.57|4462.92|4462.32|43
1631605560000|2021-09-14 07:46:00|4463.17|4462.57|4463.04|4462.44|4463.17|4462.57|4462.92|4462.32|73
1631605570000|2021-09-14 07:46:10|4463.17|4462.57|4462.92|4462.32|4463.17|4462.57|4462.92|4462.32|6
1631605580000|2021-09-14 07:46:20|4462.67|4462.07|4462.67|4462.07|4463.17|4462.57|4462.67|4462.07|67
1631605590000|2021-09-14 07:46:30|4462.79|4462.19|4462.67|4462.07|4462.92|4462.32|4462.67|4462.07|22
1631605600000|2021-09-14 07:46:40|||||||||34
1631605610000|2021-09-14 07:46:50|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|33
1631605620000|2021-09-14 07:47:00|4462.67|4462.07|4462.92|4462.32|4462.92|4462.32|4462.67|4462.07|54
1631605630000|2021-09-14 07:47:10|4462.67|4462.07|4462.92|4462.32|4462.92|4462.32|4462.67|4462.07|36
1631605640000|2021-09-14 07:47:20|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|664
1631605650000|2021-09-14 07:47:30|4463.42|4462.82|4463.42|4462.82|4463.42|4462.82|4463.42|4462.82|55
1631605660000|2021-09-14 07:47:40|4463.92|4463.32|4464.17|4463.57|4464.17|4463.57|4463.92|4463.32|115
1631605670000|2021-09-14 07:47:50|4463.92|4463.32|4463.67|4463.07|4463.92|4463.32|4463.67|4463.07|1445
1631605680000|2021-09-14 07:48:00|4463.92|4463.32|4463.67|4463.07|4463.92|4463.32|4463.67|4463.07|572
1631605690000|2021-09-14 07:48:10|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|96
1631605700000|2021-09-14 07:48:20|4463.67|4463.07|4464.17|4463.57|4464.17|4463.57|4463.67|4463.07|32
1631605710000|2021-09-14 07:48:30|||||||||1
1631605720000|2021-09-14 07:48:40|4464.42|4463.82|4464.67|4464.07|4464.67|4464.07|4464.42|4463.82|360
1631605730000|2021-09-14 07:48:50|4464.42|4463.82|4464.67|4464.07|4464.67|4464.07|4464.42|4463.82|43
1631605740000|2021-09-14 07:49:00|4464.42|4463.82|4464.67|4464.07|4464.67|4464.07|4464.42|4463.82|434
1631605750000|2021-09-14 07:49:10|||||||||16
1631605760000|2021-09-14 07:49:20|4464.42|4463.82|4464.42|4463.82|4464.67|4464.07|4464.42|4463.82|573
1631605770000|2021-09-14 07:49:30|4464.67|4464.07|4464.92|4464.32|4464.92|4464.32|4464.67|4464.07|703
1631605780000|2021-09-14 07:49:40|4465.17|4464.57|4464.92|4464.32|4465.17|4464.57|4464.92|4464.32|48
1631605790000|2021-09-14 07:49:50|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|4464.92|4464.32|29
1631605800000|2021-09-14 07:50:00|4464.92|4464.32|4464.92|4464.32|4465.17|4464.57|4464.79|4464.19|32
1631605810000|2021-09-14 07:50:10|||||||||1
1631605820000|2021-09-14 07:50:20|4464.79|4464.19|4465.42|4464.82|4465.42|4464.82|4464.79|4464.19|84
1631605830000|2021-09-14 07:50:30|||||||||18
1631605840000|2021-09-14 07:50:40|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|4465.54|4464.94|348
1631605850000|2021-09-14 07:50:50|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|64
1631605860000|2021-09-14 07:51:00|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|4465.42|4464.82|103
1631605870000|2021-09-14 07:51:10|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|25
1631605880000|2021-09-14 07:51:20|4466.17|4465.57|4466.17|4465.57|4466.42|4465.82|4465.92|4465.32|96
1631605890000|2021-09-14 07:51:30|4465.92|4465.32|4466.17|4465.57|4466.17|4465.57|4465.92|4465.32|40
1631605900000|2021-09-14 07:51:40|4465.92|4465.32|4466.17|4465.57|4466.17|4465.57|4465.92|4465.32|25
1631605910000|2021-09-14 07:51:50|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.17|4465.57|621
1631605920000|2021-09-14 07:52:00|4466.17|4465.57|4466.42|4465.82|4466.42|4465.82|4466.17|4465.57|21
1631605930000|2021-09-14 07:52:10|||||||||1
1631605940000|2021-09-14 07:52:20|||||||||7
1631605950000|2021-09-14 07:52:30|||||||||14
1631605960000|2021-09-14 07:52:40|4466.92|4466.32|4467.67|4467.07|4467.67|4467.07|4466.92|4466.32|238
1631605970000|2021-09-14 07:52:50|4467.92|4467.32|4467.42|4466.82|4467.92|4467.32|4467.42|4466.82|131
1631605980000|2021-09-14 07:53:00|4467.17|4466.57|4467.67|4467.07|4467.67|4467.07|4467.17|4466.57|109
1631605990000|2021-09-14 07:53:10|4467.54|4466.94|4467.92|4467.32|4467.92|4467.32|4467.42|4466.82|51
1631606000000|2021-09-14 07:53:20|||||||||10
1631606010000|2021-09-14 07:53:30|4467.67|4467.07|4467.92|4467.32|4467.92|4467.32|4467.67|4467.07|94
1631606020000|2021-09-14 07:53:40|4467.79|4467.19|4467.92|4467.32|4468.17|4467.57|4467.79|4467.19|82
1631606030000|2021-09-14 07:53:50|4467.67|4467.07|4467.92|4467.32|4467.92|4467.32|4467.67|4467.07|31
1631606040000|2021-09-14 07:54:00|4467.67|4467.07|4467.67|4467.07|4467.92|4467.32|4467.67|4467.07|17
1631606050000|2021-09-14 07:54:10|4467.42|4466.82|4467.67|4467.07|4467.67|4467.07|4467.42|4466.82|106
1631606060000|2021-09-14 07:54:20|4467.42|4466.82|4467.92|4467.32|4467.92|4467.32|4467.42|4466.82|46
1631606070000|2021-09-14 07:54:30|4468.17|4467.57|4467.92|4467.32|4468.17|4467.57|4467.92|4467.32|47
1631606080000|2021-09-14 07:54:40|4468.17|4467.57|4467.92|4467.32|4468.17|4467.57|4467.92|4467.32|14
1631606090000|2021-09-14 07:54:50|||||||||14
1631606100000|2021-09-14 07:55:00|4468.17|4467.57|4467.67|4467.07|4468.17|4467.57|4467.67|4467.07|74
1631606110000|2021-09-14 07:55:10|4467.92|4467.32|4467.92|4467.32|4468.17|4467.57|4467.92|4467.32|48
1631606120000|2021-09-14 07:55:20|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4467.92|4467.32|36
1631606130000|2021-09-14 07:55:30|4468.42|4467.82|4468.67|4468.07|4468.67|4468.07|4468.17|4467.57|124
1631606140000|2021-09-14 07:55:40|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|17
1631606150000|2021-09-14 07:55:50|4468.67|4468.07|4468.67|4468.07|4468.92|4468.32|4468.67|4468.07|70
1631606160000|2021-09-14 07:56:00|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|4468.67|4468.07|25
1631606170000|2021-09-14 07:56:10|4468.67|4468.07|4468.92|4468.32|4468.92|4468.32|4468.67|4468.07|81
1631606180000|2021-09-14 07:56:20|4469.17|4468.57|4468.92|4468.32|4469.17|4468.57|4468.92|4468.32|31
1631606190000|2021-09-14 07:56:30|4469.17|4468.57|4469.17|4468.57|4469.17|4468.57|4469.17|4468.57|136
1631606200000|2021-09-14 07:56:40|4469.29|4468.69|4469.42|4468.82|4469.67|4469.07|4469.29|4468.69|40
1631606210000|2021-09-14 07:56:50|4469.67|4469.07|4469.92|4469.32|4469.92|4469.32|4469.54|4468.94|133
1631606220000|2021-09-14 07:57:00|4469.67|4469.07|4469.42|4468.82|4469.67|4469.07|4469.17|4468.57|136
1631606230000|2021-09-14 07:57:10|4469.67|4469.07|4469.92|4469.32|4469.92|4469.32|4469.67|4469.07|44
1631606240000|2021-09-14 07:57:20|4469.67|4469.07|4469.67|4469.07|4469.92|4469.32|4469.67|4469.07|79
1631606250000|2021-09-14 07:57:30|4469.42|4468.82|4469.67|4469.07|4469.92|4469.32|4469.42|4468.82|272
1631606260000|2021-09-14 07:57:40|4469.42|4468.82|4469.42|4468.82|4469.54|4468.94|4469.42|4468.82|228
1631606270000|2021-09-14 07:57:50|4469.17|4468.57|4468.92|4468.32|4469.17|4468.57|4468.92|4468.32|178
1631606280000|2021-09-14 07:58:00|4469.17|4468.57|4469.67|4469.07|4469.67|4469.07|4469.04|4468.44|162
1631606290000|2021-09-14 07:58:10|4469.42|4468.82|4469.92|4469.32|4469.92|4469.32|4469.42|4468.82|70
1631606300000|2021-09-14 07:58:20|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|15
1631606310000|2021-09-14 07:58:30|4469.42|4468.82|4469.42|4468.82|4469.67|4469.07|4469.42|4468.82|25
1631606320000|2021-09-14 07:58:40|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|4469.42|4468.82|36
1631606330000|2021-09-14 07:58:50|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|16
1631606340000|2021-09-14 07:59:00|4469.67|4469.07|4469.92|4469.32|4469.92|4469.32|4469.67|4469.07|181
1631606350000|2021-09-14 07:59:10|4470.17|4469.57|4470.42|4469.82|4470.42|4469.82|4470.17|4469.57|138
1631606360000|2021-09-14 07:59:20|4470.29|4469.69|4470.17|4469.57|4470.42|4469.82|4470.17|4469.57|71
1631606370000|2021-09-14 07:59:30|4470.29|4469.69|4470.17|4469.57|4470.42|4469.82|4470.17|4469.57|47
1631606380000|2021-09-14 07:59:40|4469.92|4469.32|4470.17|4469.57|4470.42|4469.82|4469.92|4469.32|63
1631606390000|2021-09-14 07:59:50|||||||||16
1631606400000|2021-09-14 08:00:00|4469.92|4469.32|4470.42|4469.82|4470.42|4469.82|4469.92|4469.32|86
1631606410000|2021-09-14 08:00:10|4470.54|4469.94|4471.17|4470.57|4471.17|4470.57|4470.42|4469.82|210
1631606420000|2021-09-14 08:00:20|4470.92|4470.32|4471.17|4470.57|4471.42|4470.82|4470.92|4470.32|106
1631606430000|2021-09-14 08:00:30|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|111
1631606440000|2021-09-14 08:00:40|4471.67|4471.07|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|54
1631606450000|2021-09-14 08:00:50|4471.54|4470.94|4471.17|4470.57|4471.67|4471.07|4471.17|4470.57|63
1631606460000|2021-09-14 08:01:00|4470.92|4470.32|4470.92|4470.32|4471.42|4470.82|4470.92|4470.32|68
1631606470000|2021-09-14 08:01:10|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4470.92|4470.32|33
1631606480000|2021-09-14 08:01:20|4471.42|4470.82|4471.92|4471.32|4471.92|4471.32|4471.42|4470.82|173
1631606490000|2021-09-14 08:01:30|4472.17|4471.57|4471.92|4471.32|4472.17|4471.57|4471.92|4471.32|111
1631606500000|2021-09-14 08:01:40|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4471.92|4471.32|72
1631606510000|2021-09-14 08:01:50|4472.42|4471.82|4471.92|4471.32|4472.42|4471.82|4471.92|4471.32|38
1631606520000|2021-09-14 08:02:00|4472.17|4471.57|4471.67|4471.07|4472.42|4471.82|4471.67|4471.07|104
1631606530000|2021-09-14 08:02:10|4471.17|4470.57|4470.92|4470.32|4471.42|4470.82|4470.92|4470.32|93
1631606540000|2021-09-14 08:02:20|4471.17|4470.57|4470.67|4470.07|4471.17|4470.57|4470.67|4470.07|31
1631606550000|2021-09-14 08:02:30|4470.92|4470.32|4470.67|4470.07|4470.92|4470.32|4470.42|4469.82|111
1631606560000|2021-09-14 08:02:40|4470.79|4470.19|4470.92|4470.32|4470.92|4470.32|4470.67|4470.07|79
1631606570000|2021-09-14 08:02:50|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.04|4470.44|29
1631606580000|2021-09-14 08:03:00|4471.42|4470.82|4471.17|4470.57|4471.42|4470.82|4471.17|4470.57|351
1631606590000|2021-09-14 08:03:10|4470.92|4470.32|4471.17|4470.57|4471.17|4470.57|4470.92|4470.32|30
1631606600000|2021-09-14 08:03:20|4471.04|4470.44|4470.42|4469.82|4471.17|4470.57|4470.42|4469.82|240
1631606610000|2021-09-14 08:03:30|||||||||182
1631606620000|2021-09-14 08:03:40|4470.29|4469.69|4469.92|4469.32|4470.29|4469.69|4469.67|4469.07|108
1631606630000|2021-09-14 08:03:50|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|4469.42|4468.82|239
1631606640000|2021-09-14 08:04:00|4469.92|4469.32|4469.92|4469.32|4470.42|4469.82|4469.67|4469.07|59
1631606650000|2021-09-14 08:04:10|4469.67|4469.07|4469.42|4468.82|4469.92|4469.32|4469.42|4468.82|207
1631606660000|2021-09-14 08:04:20|4469.67|4469.07|4469.42|4468.82|4469.67|4469.07|4469.42|4468.82|226
1631606670000|2021-09-14 08:04:30|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|4469.42|4468.82|7
1631606680000|2021-09-14 08:04:40|4469.42|4468.82|4470.17|4469.57|4470.17|4469.57|4469.42|4468.82|164
1631606690000|2021-09-14 08:04:50|4470.42|4469.82|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|76
1631606700000|2021-09-14 08:05:00|4470.67|4470.07|4471.67|4471.07|4471.92|4471.32|4470.67|4470.07|363
1631606710000|2021-09-14 08:05:10|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|70
1631606720000|2021-09-14 08:05:20|4471.67|4471.07|4470.42|4469.82|4471.67|4471.07|4470.42|4469.82|719
1631606730000|2021-09-14 08:05:30|4470.17|4469.57|4470.42|4469.82|4470.42|4469.82|4470.17|4469.57|20
1631606740000|2021-09-14 08:05:40|4470.17|4469.57|4469.92|4469.32|4470.17|4469.57|4469.67|4469.07|75
1631606750000|2021-09-14 08:05:50|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|27
1631606760000|2021-09-14 08:06:00|4470.42|4469.82|4470.17|4469.57|4470.42|4469.82|4470.17|4469.57|29
1631606770000|2021-09-14 08:06:10|4469.92|4469.32|4469.92|4469.32|4470.17|4469.57|4469.92|4469.32|37
1631606780000|2021-09-14 08:06:20|4470.17|4469.57|4470.42|4469.82|4470.42|4469.82|4470.17|4469.57|36
1631606790000|2021-09-14 08:06:30|4470.29|4469.69|4470.42|4469.82|4470.42|4469.82|4470.17|4469.57|26
1631606800000|2021-09-14 08:06:40|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|4470.04|4469.44|30
1631606810000|2021-09-14 08:06:50|4470.42|4469.82|4470.17|4469.57|4470.42|4469.82|4470.17|4469.57|26
1631606820000|2021-09-14 08:07:00|4470.42|4469.82|4470.17|4469.57|4470.42|4469.82|4470.17|4469.57|80
1631606830000|2021-09-14 08:07:10|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|26
1631606840000|2021-09-14 08:07:20|4469.67|4469.07|4470.04|4469.44|4470.17|4469.57|4469.67|4469.07|57
1631606850000|2021-09-14 08:07:30|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|1
1631606860000|2021-09-14 08:07:40|4469.67|4469.07|4469.92|4469.32|4469.92|4469.32|4469.67|4469.07|34
1631606870000|2021-09-14 08:07:50|4469.67|4469.07|4469.92|4469.32|4469.92|4469.32|4469.67|4469.07|277
1631606880000|2021-09-14 08:08:00|4469.67|4469.07|4469.67|4469.07|4469.92|4469.32|4469.67|4469.07|64
1631606890000|2021-09-14 08:08:10|4469.42|4468.82|4469.67|4469.07|4469.67|4469.07|4469.42|4468.82|114
1631606900000|2021-09-14 08:08:20|4469.42|4468.82|4469.67|4469.07|4469.67|4469.07|4469.42|4468.82|95
1631606910000|2021-09-14 08:08:30|||||||||5
1631606920000|2021-09-14 08:08:40|4469.42|4468.82|4469.42|4468.82|4469.67|4469.07|4469.42|4468.82|436
1631606930000|2021-09-14 08:08:50|4469.67|4469.07|4469.79|4469.19|4469.92|4469.32|4469.67|4469.07|63
1631606940000|2021-09-14 08:09:00|4469.92|4469.32|4470.17|4469.57|4470.17|4469.57|4469.79|4469.19|610
1631606950000|2021-09-14 08:09:10|4469.92|4469.32|4470.42|4469.82|4470.42|4469.82|4469.92|4469.32|59
1631606960000|2021-09-14 08:09:20|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|4469.92|4469.32|280
1631606970000|2021-09-14 08:09:30|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|293
1631606980000|2021-09-14 08:09:40|||||||||15
1631606990000|2021-09-14 08:09:50|4470.92|4470.32|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|374
1631607000000|2021-09-14 08:10:00|4470.92|4470.32|4471.17|4470.57|4471.17|4470.57|4470.67|4470.07|126
1631607010000|2021-09-14 08:10:10|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|64
1631607020000|2021-09-14 08:10:20|4471.29|4470.69|4471.17|4470.57|4471.42|4470.82|4471.17|4470.57|114
1631607030000|2021-09-14 08:10:30|4471.42|4470.82|4470.67|4470.07|4471.42|4470.82|4470.67|4470.07|261
1631607040000|2021-09-14 08:10:40|4470.54|4469.94|4470.67|4470.07|4470.67|4470.07|4470.42|4469.82|105
1631607050000|2021-09-14 08:10:50|4470.42|4469.82|4470.67|4470.07|4470.67|4470.07|4470.42|4469.82|200
1631607060000|2021-09-14 08:11:00|4470.92|4470.32|4470.92|4470.32|4471.17|4470.57|4470.67|4470.07|125
1631607070000|2021-09-14 08:11:10|4470.67|4470.07|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|19
1631607080000|2021-09-14 08:11:20|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|27
1631607090000|2021-09-14 08:11:30|4470.54|4469.94|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|218
1631607100000|2021-09-14 08:11:40|4470.17|4469.57|4470.42|4469.82|4470.42|4469.82|4470.17|4469.57|35
1631607110000|2021-09-14 08:11:50|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.54|4469.94|13
1631607120000|2021-09-14 08:12:00|4470.42|4469.82|4470.67|4470.07|4470.67|4470.07|4470.42|4469.82|21
1631607130000|2021-09-14 08:12:10|4470.79|4470.19|4471.17|4470.57|4471.17|4470.57|4470.79|4470.19|274
1631607140000|2021-09-14 08:12:20|4470.92|4470.32|4471.17|4470.57|4471.17|4470.57|4470.92|4470.32|16
1631607150000|2021-09-14 08:12:30|4471.29|4470.69|4471.42|4470.82|4471.42|4470.82|4471.29|4470.69|502
1631607160000|2021-09-14 08:12:40|||||||||4
1631607170000|2021-09-14 08:12:50|4471.17|4470.57|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|290
1631607180000|2021-09-14 08:13:00|4471.67|4471.07|4470.54|4469.94|4471.67|4471.07|4470.54|4469.94|834
1631607190000|2021-09-14 08:13:10|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.42|4469.82|8
1631607200000|2021-09-14 08:13:20|||||||||16
1631607210000|2021-09-14 08:13:30|4470.92|4470.32|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|51
1631607220000|2021-09-14 08:13:40|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|27
1631607230000|2021-09-14 08:13:50|||||||||34
1631607240000|2021-09-14 08:14:00|4470.67|4470.07|4470.92|4470.32|4471.17|4470.57|4470.67|4470.07|64
1631607250000|2021-09-14 08:14:10|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|19
1631607260000|2021-09-14 08:14:20|4471.04|4470.44|4470.92|4470.32|4471.17|4470.57|4470.92|4470.32|27
1631607270000|2021-09-14 08:14:30|4470.67|4470.07|4470.92|4470.32|4470.92|4470.32|4470.67|4470.07|23
1631607280000|2021-09-14 08:14:40|4470.67|4470.07|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|117
1631607290000|2021-09-14 08:14:50|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|4470.79|4470.19|17
1631607300000|2021-09-14 08:15:00|4470.79|4470.19|4470.92|4470.32|4470.92|4470.32|4470.67|4470.07|1
1631607310000|2021-09-14 08:15:10|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|86
1631607320000|2021-09-14 08:15:20|4470.42|4469.82|4470.67|4470.07|4470.67|4470.07|4470.42|4469.82|36
1631607330000|2021-09-14 08:15:30|||||||||15
1631607340000|2021-09-14 08:15:40|4470.42|4469.82|4470.42|4469.82|4470.54|4469.94|4470.42|4469.82|16
1631607350000|2021-09-14 08:15:50|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|31
1631607360000|2021-09-14 08:16:00|4470.29|4469.69|4470.67|4470.07|4470.67|4470.07|4470.29|4469.69|111
1631607370000|2021-09-14 08:16:10|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|30
1631607380000|2021-09-14 08:16:20|4470.29|4469.69|4470.17|4469.57|4470.29|4469.69|4470.17|4469.57|31
1631607390000|2021-09-14 08:16:30|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|60
1631607400000|2021-09-14 08:16:40|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|64
1631607410000|2021-09-14 08:16:50|4469.92|4469.32|4470.17|4469.57|4470.17|4469.57|4469.92|4469.32|36
1631607420000|2021-09-14 08:17:00|4469.92|4469.32|4468.92|4468.32|4469.92|4469.32|4468.92|4468.32|285
1631607430000|2021-09-14 08:17:10|4468.67|4468.07|4468.92|4468.32|4468.92|4468.32|4468.67|4468.07|54
1631607440000|2021-09-14 08:17:20|4468.67|4468.07|4468.67|4468.07|4468.92|4468.32|4468.29|4467.69|218
1631607450000|2021-09-14 08:17:30|4468.42|4467.82|4468.67|4468.07|4468.67|4468.07|4468.42|4467.82|94
1631607460000|2021-09-14 08:17:40|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|247
1631607470000|2021-09-14 08:17:50|4468.17|4467.57|4467.92|4467.32|4468.17|4467.57|4467.92|4467.32|107
1631607480000|2021-09-14 08:18:00|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|71
1631607490000|2021-09-14 08:18:10|4467.92|4467.32|4468.04|4467.44|4468.17|4467.57|4467.92|4467.32|55
1631607500000|2021-09-14 08:18:20|4467.92|4467.32|4467.92|4467.32|4468.17|4467.57|4467.92|4467.32|23
1631607510000|2021-09-14 08:18:30|4468.17|4467.57|4467.92|4467.32|4468.17|4467.57|4467.92|4467.32|28
1631607520000|2021-09-14 08:18:40|4468.17|4467.57|4467.67|4467.07|4468.17|4467.57|4467.67|4467.07|39
1631607530000|2021-09-14 08:18:50|4467.79|4467.19|4467.92|4467.32|4467.92|4467.32|4467.79|4467.19|29
1631607540000|2021-09-14 08:19:00|4468.17|4467.57|4467.92|4467.32|4468.17|4467.57|4467.92|4467.32|20
1631607550000|2021-09-14 08:19:10|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|13
1631607560000|2021-09-14 08:19:20|4467.92|4467.32|4467.92|4467.32|4467.92|4467.32|4467.67|4467.07|67
1631607570000|2021-09-14 08:19:30|4467.67|4467.07|4467.67|4467.07|4467.67|4467.07|4467.67|4467.07|29
1631607580000|2021-09-14 08:19:40|4467.92|4467.32|4467.67|4467.07|4468.17|4467.57|4467.67|4467.07|93
1631607590000|2021-09-14 08:19:50|4467.42|4466.82|4467.67|4467.07|4467.67|4467.07|4467.42|4466.82|40
1631607600000|2021-09-14 08:20:00|4467.54|4466.94|4467.42|4466.82|4467.54|4466.94|4467.17|4466.57|62
1631607610000|2021-09-14 08:20:10|||||||||15
1631607620000|2021-09-14 08:20:20|4467.67|4467.07|4467.67|4467.07|4467.67|4467.07|4467.67|4467.07|47
1631607630000|2021-09-14 08:20:30|4467.42|4466.82|4467.67|4467.07|4467.67|4467.07|4467.42|4466.82|55
1631607640000|2021-09-14 08:20:40|||||||||2
1631607650000|2021-09-14 08:20:50|||||||||302
1631607660000|2021-09-14 08:21:00|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|22
1631607670000|2021-09-14 08:21:10|4467.67|4467.07|4467.67|4467.07|4467.67|4467.07|4467.67|4467.07|91
1631607680000|2021-09-14 08:21:20|4467.42|4466.82|4467.92|4467.32|4467.92|4467.32|4467.42|4466.82|34
1631607690000|2021-09-14 08:21:30|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|20
1631607700000|2021-09-14 08:21:40|4468.42|4467.82|4468.67|4468.07|4468.67|4468.07|4468.42|4467.82|74
1631607710000|2021-09-14 08:21:50|4468.42|4467.82|4468.67|4468.07|4468.67|4468.07|4468.42|4467.82|11
1631607720000|2021-09-14 08:22:00|4468.92|4468.32|4468.42|4467.82|4468.92|4468.32|4468.42|4467.82|27
1631607730000|2021-09-14 08:22:10|4468.67|4468.07|4468.67|4468.07|4468.92|4468.32|4468.67|4468.07|58
1631607740000|2021-09-14 08:22:20|||||||||69
1631607760000|2021-09-14 08:22:40|||||||||37
1631607770000|2021-09-14 08:22:50|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|45
1631607780000|2021-09-14 08:23:00|4469.17|4468.57|4469.42|4468.82|4469.67|4469.07|4469.17|4468.57|121
1631607790000|2021-09-14 08:23:10|4469.67|4469.07|4469.92|4469.32|4469.92|4469.32|4469.42|4468.82|274
1631607800000|2021-09-14 08:23:20|4470.42|4469.82|4470.17|4469.57|4470.42|4469.82|4470.17|4469.57|73
1631607810000|2021-09-14 08:23:30|4469.92|4469.32|4469.67|4469.07|4469.92|4469.32|4469.67|4469.07|47
1631607820000|2021-09-14 08:23:40|4469.42|4468.82|4469.67|4469.07|4469.67|4469.07|4469.42|4468.82|371
1631607830000|2021-09-14 08:23:50|4469.42|4468.82|4469.67|4469.07|4469.67|4469.07|4469.42|4468.82|44
1631607840000|2021-09-14 08:24:00|||||||||34
1631607850000|2021-09-14 08:24:10|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|715
1631607860000|2021-09-14 08:24:20|4469.67|4469.07|4469.42|4468.82|4469.67|4469.07|4469.42|4468.82|303
1631607870000|2021-09-14 08:24:30|4469.92|4469.32|4470.17|4469.57|4470.17|4469.57|4469.92|4469.32|122
1631607880000|2021-09-14 08:24:40|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|380
1631607890000|2021-09-14 08:24:50|4469.79|4469.19|4470.42|4469.82|4470.42|4469.82|4469.79|4469.19|441
1631607900000|2021-09-14 08:25:00|4470.17|4469.57|4470.92|4470.32|4470.92|4470.32|4470.17|4469.57|273
1631607910000|2021-09-14 08:25:10|4470.79|4470.19|4470.17|4469.57|4470.79|4470.19|4470.17|4469.57|53
1631607920000|2021-09-14 08:25:20|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.17|4469.57|61
1631607930000|2021-09-14 08:25:30|4470.67|4470.07|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|257
1631607940000|2021-09-14 08:25:40|4470.92|4470.32|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|249
1631607950000|2021-09-14 08:25:50|||||||||9
1631607960000|2021-09-14 08:26:00|4470.92|4470.32|4471.17|4470.57|4471.17|4470.57|4470.92|4470.32|111
1631607970000|2021-09-14 08:26:10|||||||||9
1631607980000|2021-09-14 08:26:20|||||||||420
1631607990000|2021-09-14 08:26:30|||||||||207
1631608000000|2021-09-14 08:26:40|4470.92|4470.32|4471.17|4470.57|4471.17|4470.57|4470.92|4470.32|22
1631608010000|2021-09-14 08:26:50|||||||||2
1631608020000|2021-09-14 08:27:00|4471.42|4470.82|4471.92|4471.32|4471.92|4471.32|4471.42|4470.82|301
1631608030000|2021-09-14 08:27:10|4472.17|4471.57|4471.67|4471.07|4472.17|4471.57|4471.67|4471.07|429
1631608040000|2021-09-14 08:27:20|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|178
1631608050000|2021-09-14 08:27:30|4471.79|4471.19|4471.67|4471.07|4471.79|4471.19|4471.67|4471.07|30
1631608060000|2021-09-14 08:27:40|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.67|4471.07|33
1631608070000|2021-09-14 08:27:50|||||||||47
1631608080000|2021-09-14 08:28:00|4472.04|4471.44|4472.17|4471.57|4472.42|4471.82|4472.04|4471.44|389
1631608090000|2021-09-14 08:28:10|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|49
1631608100000|2021-09-14 08:28:20|4472.54|4471.94|4472.67|4472.07|4472.67|4472.07|4472.54|4471.94|132
1631608110000|2021-09-14 08:28:30|||||||||171
1631608120000|2021-09-14 08:28:40|4472.42|4471.82|4472.67|4472.07|4472.67|4472.07|4472.42|4471.82|364
1631608130000|2021-09-14 08:28:50|4472.92|4472.32|4472.67|4472.07|4472.92|4472.32|4472.67|4472.07|360
1631608140000|2021-09-14 08:29:00|4472.92|4472.32|4473.17|4472.57|4473.17|4472.57|4472.92|4472.32|42
1631608150000|2021-09-14 08:29:10|||||||||116
1631608160000|2021-09-14 08:29:20|4473.42|4472.82|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|681
1631608170000|2021-09-14 08:29:30|||||||||17
1631608180000|2021-09-14 08:29:40|||||||||30
1631608190000|2021-09-14 08:29:50|4473.29|4472.69|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|68
1631608200000|2021-09-14 08:30:00|4473.42|4472.82|4473.67|4473.07|4473.92|4473.32|4473.42|4472.82|255
1631608210000|2021-09-14 08:30:10|4473.92|4473.32|4473.67|4473.07|4473.92|4473.32|4473.67|4473.07|324
1631608220000|2021-09-14 08:30:20|||||||||17
1631608230000|2021-09-14 08:30:30|4473.92|4473.32|4473.67|4473.07|4473.92|4473.32|4473.67|4473.07|145
1631608240000|2021-09-14 08:30:40|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|235
1631608250000|2021-09-14 08:30:50|||||||||5
1631608260000|2021-09-14 08:31:00|4473.67|4473.07|4473.92|4473.32|4473.92|4473.32|4473.67|4473.07|33
1631608270000|2021-09-14 08:31:10|||||||||61
1631608280000|2021-09-14 08:31:20|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|34
1631608290000|2021-09-14 08:31:30|4473.67|4473.07|4473.42|4472.82|4473.67|4473.07|4473.42|4472.82|409
1631608300000|2021-09-14 08:31:40|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|54
1631608310000|2021-09-14 08:31:50|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|32
1631608320000|2021-09-14 08:32:00|4474.17|4473.57|4474.17|4473.57|4474.42|4473.82|4473.92|4473.32|86
1631608330000|2021-09-14 08:32:10|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.17|4473.57|501
1631608340000|2021-09-14 08:32:20|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|124
1631608350000|2021-09-14 08:32:30|4473.92|4473.32|4474.17|4473.57|4474.17|4473.57|4473.92|4473.32|54
1631608360000|2021-09-14 08:32:40|4473.92|4473.32|4474.92|4474.32|4474.92|4474.32|4473.92|4473.32|480
1631608370000|2021-09-14 08:32:50|||||||||192
1631608380000|2021-09-14 08:33:00|||||||||62
1631608390000|2021-09-14 08:33:10|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|59
1631608400000|2021-09-14 08:33:20|4474.42|4473.82|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|65
1631608410000|2021-09-14 08:33:30|4474.54|4473.94|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|31
1631608420000|2021-09-14 08:33:40|4474.79|4474.19|4474.92|4474.32|4474.92|4474.32|4474.79|4474.19|124
1631608430000|2021-09-14 08:33:50|||||||||4
1631608440000|2021-09-14 08:34:00|||||||||3
1631608450000|2021-09-14 08:34:10|||||||||161
1631608460000|2021-09-14 08:34:20|4474.67|4474.07|4474.92|4474.32|4474.92|4474.32|4474.67|4474.07|47
1631608470000|2021-09-14 08:34:30|||||||||48
1631608480000|2021-09-14 08:34:40|4474.79|4474.19|4474.92|4474.32|4474.92|4474.32|4474.79|4474.19|42
1631608490000|2021-09-14 08:34:50|||||||||3
1631608500000|2021-09-14 08:35:00|4475.17|4474.57|4475.92|4475.32|4475.92|4475.32|4475.17|4474.57|787
1631608510000|2021-09-14 08:35:10|4476.67|4476.07|4476.42|4475.82|4476.67|4476.07|4476.42|4475.82|891
1631608520000|2021-09-14 08:35:20|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|146
1631608530000|2021-09-14 08:35:30|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|230
1631608540000|2021-09-14 08:35:40|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|215
1631608550000|2021-09-14 08:35:50|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.04|4475.44|87
1631608560000|2021-09-14 08:36:00|4476.42|4475.82|4476.17|4475.57|4476.42|4475.82|4476.17|4475.57|44
1631608570000|2021-09-14 08:36:10|||||||||15
1631608580000|2021-09-14 08:36:20|||||||||8
1631608590000|2021-09-14 08:36:30|||||||||14
1631608600000|2021-09-14 08:36:40|||||||||292
1631608610000|2021-09-14 08:36:50|||||||||4
1631608620000|2021-09-14 08:37:00|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|51
1631608640000|2021-09-14 08:37:20|4476.67|4476.07|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|476
1631608650000|2021-09-14 08:37:30|4476.92|4476.32|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|179
1631608660000|2021-09-14 08:37:40|4476.67|4476.07|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|106
1631608670000|2021-09-14 08:37:50|||||||||29
1631608680000|2021-09-14 08:38:00|4477.42|4476.82|4477.42|4476.82|4477.67|4477.07|4477.42|4476.82|415
1631608690000|2021-09-14 08:38:10|4477.17|4476.57|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|333
1631608700000|2021-09-14 08:38:20|||||||||20
1631608710000|2021-09-14 08:38:30|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|45
1631608720000|2021-09-14 08:38:40|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|44
1631608740000|2021-09-14 08:39:00|4476.92|4476.32|4477.42|4476.82|4477.42|4476.82|4476.92|4476.32|112
1631608750000|2021-09-14 08:39:10|4477.17|4476.57|4477.42|4476.82|4477.42|4476.82|4477.17|4476.57|120
1631608760000|2021-09-14 08:39:20|||||||||12
1631608770000|2021-09-14 08:39:30|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|213
1631608780000|2021-09-14 08:39:40|||||||||2
1631608790000|2021-09-14 08:39:50|||||||||112
1631608800000|2021-09-14 08:40:00|4476.92|4476.32|4477.42|4476.82|4477.67|4477.07|4476.92|4476.32|341
1631608810000|2021-09-14 08:40:10|4477.67|4477.07|4477.42|4476.82|4477.67|4477.07|4477.42|4476.82|239
1631608820000|2021-09-14 08:40:20|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|43
1631608830000|2021-09-14 08:40:30|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|20
1631608840000|2021-09-14 08:40:40|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|30
1631608850000|2021-09-14 08:40:50|||||||||173
1631608860000|2021-09-14 08:41:00|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|22
1631608880000|2021-09-14 08:41:20|4476.92|4476.32|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|97
1631608890000|2021-09-14 08:41:30|||||||||43
1631608900000|2021-09-14 08:41:40|4476.92|4476.32|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|81
1631608910000|2021-09-14 08:41:50|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|166
1631608920000|2021-09-14 08:42:00|||||||||56
1631608930000|2021-09-14 08:42:10|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|11
1631608940000|2021-09-14 08:42:20|||||||||9
1631608950000|2021-09-14 08:42:30|||||||||3
1631608960000|2021-09-14 08:42:40|4476.42|4475.82|4476.67|4476.07|4476.92|4476.32|4476.42|4475.82|143
1631608970000|2021-09-14 08:42:50|||||||||312
1631608980000|2021-09-14 08:43:00|||||||||35
1631608990000|2021-09-14 08:43:10|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|38
1631609000000|2021-09-14 08:43:20|4477.17|4476.57|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|99
1631609010000|2021-09-14 08:43:30|||||||||36
1631609020000|2021-09-14 08:43:40|||||||||46
1631609030000|2021-09-14 08:43:50|4477.17|4476.57|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|58
1631609040000|2021-09-14 08:44:00|||||||||26
1631609050000|2021-09-14 08:44:10|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|72
1631609060000|2021-09-14 08:44:20|||||||||121
1631609070000|2021-09-14 08:44:30|||||||||3
1631609080000|2021-09-14 08:44:40|||||||||246
1631609090000|2021-09-14 08:44:50|||||||||3
1631609100000|2021-09-14 08:45:00|||||||||6
1631609110000|2021-09-14 08:45:10|||||||||4
1631609120000|2021-09-14 08:45:20|||||||||1
1631609130000|2021-09-14 08:45:30|4476.54|4475.94|4476.17|4475.57|4476.54|4475.94|4476.17|4475.57|468
1631609140000|2021-09-14 08:45:40|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|39
1631609150000|2021-09-14 08:45:50|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|272
1631609160000|2021-09-14 08:46:00|4475.92|4475.32|4475.67|4475.07|4476.17|4475.57|4475.67|4475.07|181
1631609170000|2021-09-14 08:46:10|||||||||46
1631609180000|2021-09-14 08:46:20|||||||||4
1631609190000|2021-09-14 08:46:30|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.29|4474.69|68
1631609200000|2021-09-14 08:46:40|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|110
1631609210000|2021-09-14 08:46:50|4475.42|4474.82|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|193
1631609220000|2021-09-14 08:47:00|4475.67|4475.07|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|57
1631609230000|2021-09-14 08:47:10|4475.67|4475.07|4475.17|4474.57|4475.67|4475.07|4475.17|4474.57|138
1631609240000|2021-09-14 08:47:20|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|34
1631609250000|2021-09-14 08:47:30|||||||||26
1631609260000|2021-09-14 08:47:40|||||||||9
1631609270000|2021-09-14 08:47:50|||||||||2
1631609280000|2021-09-14 08:48:00|4475.17|4474.57|4475.17|4474.57|4475.29|4474.69|4475.17|4474.57|1197
1631609290000|2021-09-14 08:48:10|||||||||4
1631609300000|2021-09-14 08:48:20|4475.29|4474.69|4475.17|4474.57|4475.42|4474.82|4475.17|4474.57|312
1631609310000|2021-09-14 08:48:30|4475.29|4474.69|4475.42|4474.82|4475.42|4474.82|4475.29|4474.69|9
1631609320000|2021-09-14 08:48:40|||||||||187
1631609330000|2021-09-14 08:48:50|||||||||2
1631609340000|2021-09-14 08:49:00|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|294
1631609350000|2021-09-14 08:49:10|4475.42|4474.82|4475.17|4474.57|4475.42|4474.82|4475.17|4474.57|121
1631609360000|2021-09-14 08:49:20|||||||||83
1631609370000|2021-09-14 08:49:30|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|76
1631609380000|2021-09-14 08:49:40|||||||||136
1631609390000|2021-09-14 08:49:50|4475.17|4474.57|4474.67|4474.07|4475.17|4474.57|4474.67|4474.07|287
1631609400000|2021-09-14 08:50:00|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|400
1631609410000|2021-09-14 08:50:10|||||||||115
1631609430000|2021-09-14 08:50:30|4474.67|4474.07|4474.92|4474.32|4474.92|4474.32|4474.67|4474.07|158
1631609440000|2021-09-14 08:50:40|||||||||10
1631609450000|2021-09-14 08:50:50|4474.79|4474.19|4474.92|4474.32|4474.92|4474.32|4474.79|4474.19|143
1631609460000|2021-09-14 08:51:00|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|91
1631609470000|2021-09-14 08:51:10|||||||||4
1631609480000|2021-09-14 08:51:20|||||||||67
1631609490000|2021-09-14 08:51:30|||||||||23
1631609500000|2021-09-14 08:51:40|4474.92|4474.32|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|265
1631609510000|2021-09-14 08:51:50|||||||||126
1631609520000|2021-09-14 08:52:00|||||||||5
1631609530000|2021-09-14 08:52:10|||||||||239
1631609540000|2021-09-14 08:52:20|||||||||1
1631609550000|2021-09-14 08:52:30|||||||||427
1631609560000|2021-09-14 08:52:40|||||||||51
1631609570000|2021-09-14 08:52:50|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|10
1631609580000|2021-09-14 08:53:00|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|47
1631609590000|2021-09-14 08:53:10|||||||||152
1631609600000|2021-09-14 08:53:20|||||||||2
1631609610000|2021-09-14 08:53:30|||||||||167
1631609620000|2021-09-14 08:53:40|||||||||133
1631609630000|2021-09-14 08:53:50|||||||||14
1631609640000|2021-09-14 08:54:00|4474.67|4474.07|4474.92|4474.32|4474.92|4474.32|4474.67|4474.07|87
1631609650000|2021-09-14 08:54:10|||||||||2
1631609660000|2021-09-14 08:54:20|||||||||4
1631609670000|2021-09-14 08:54:30|||||||||9
1631609680000|2021-09-14 08:54:40|4475.42|4474.82|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|260
1631609690000|2021-09-14 08:54:50|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|178
1631609700000|2021-09-14 08:55:00|||||||||220
1631609710000|2021-09-14 08:55:10|||||||||314
1631609720000|2021-09-14 08:55:20|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|548
1631609730000|2021-09-14 08:55:30|4475.67|4475.07|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|182
1631609740000|2021-09-14 08:55:40|||||||||5
1631609750000|2021-09-14 08:55:50|4475.92|4475.32|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|8
1631609770000|2021-09-14 08:56:10|||||||||13
1631609780000|2021-09-14 08:56:20|||||||||1
1631609790000|2021-09-14 08:56:30|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|61
1631609800000|2021-09-14 08:56:40|||||||||137
1631609810000|2021-09-14 08:56:50|4476.42|4475.82|4476.17|4475.57|4476.42|4475.82|4476.17|4475.57|501
1631609820000|2021-09-14 08:57:00|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|37
1631609830000|2021-09-14 08:57:10|4475.79|4475.19|4475.92|4475.32|4475.92|4475.32|4475.67|4475.07|456
1631609840000|2021-09-14 08:57:20|||||||||5
1631609850000|2021-09-14 08:57:30|||||||||1
1631609860000|2021-09-14 08:57:40|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|24
1631609870000|2021-09-14 08:57:50|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.79|4475.19|9
1631609880000|2021-09-14 08:58:00|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|21
1631609890000|2021-09-14 08:58:10|4475.92|4475.32|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|196
1631609900000|2021-09-14 08:58:20|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|194
1631609910000|2021-09-14 08:58:30|4476.67|4476.07|4476.42|4475.82|4476.67|4476.07|4476.42|4475.82|103
1631609930000|2021-09-14 08:58:50|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|40
1631609940000|2021-09-14 08:59:00|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|224
1631609960000|2021-09-14 08:59:20|4475.92|4475.32|4475.92|4475.32|4476.04|4475.44|4475.92|4475.32|64
1631609970000|2021-09-14 08:59:30|||||||||4
1631609980000|2021-09-14 08:59:40|4475.67|4475.07|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|253
1631609990000|2021-09-14 08:59:50|||||||||112
1631610000000|2021-09-14 09:00:00|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|145
1631610010000|2021-09-14 09:00:10|||||||||20
1631610020000|2021-09-14 09:00:20|||||||||50
1631610030000|2021-09-14 09:00:30|||||||||1
1631610040000|2021-09-14 09:00:40|||||||||96
1631610050000|2021-09-14 09:00:50|||||||||3
1631610060000|2021-09-14 09:01:00|4475.79|4475.19|4476.17|4475.57|4476.17|4475.57|4475.79|4475.19|368
1631610070000|2021-09-14 09:01:10|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|1411
1631610090000|2021-09-14 09:01:30|||||||||12
1631610100000|2021-09-14 09:01:40|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|128
1631610110000|2021-09-14 09:01:50|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|77
1631610120000|2021-09-14 09:02:00|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|61
1631610130000|2021-09-14 09:02:10|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|32
1631610140000|2021-09-14 09:02:20|4475.79|4475.19|4475.92|4475.32|4475.92|4475.32|4475.79|4475.19|29
1631610150000|2021-09-14 09:02:30|4475.67|4475.07|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|24
1631610160000|2021-09-14 09:02:40|4475.79|4475.19|4475.92|4475.32|4475.92|4475.32|4475.67|4475.07|19
1631610170000|2021-09-14 09:02:50|4475.67|4475.07|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|23
1631610180000|2021-09-14 09:03:00|||||||||49
1631610190000|2021-09-14 09:03:10|||||||||11
1631610200000|2021-09-14 09:03:20|||||||||18
1631610220000|2021-09-14 09:03:40|||||||||142
1631610230000|2021-09-14 09:03:50|4475.42|4474.82|4475.17|4474.57|4475.42|4474.82|4475.17|4474.57|64
1631610240000|2021-09-14 09:04:00|4474.92|4474.32|4474.67|4474.07|4474.92|4474.32|4474.42|4473.82|181
1631610250000|2021-09-14 09:04:10|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|40
1631610260000|2021-09-14 09:04:20|4474.67|4474.07|4474.67|4474.07|4474.92|4474.32|4474.67|4474.07|39
1631610270000|2021-09-14 09:04:30|||||||||1
1631610280000|2021-09-14 09:04:40|||||||||22
1631610290000|2021-09-14 09:04:50|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|41
1631610300000|2021-09-14 09:05:00|||||||||5
1631610310000|2021-09-14 09:05:10|4474.79|4474.19|4474.92|4474.32|4475.17|4474.57|4474.67|4474.07|85
1631610330000|2021-09-14 09:05:30|||||||||41
1631610340000|2021-09-14 09:05:40|4475.17|4474.57|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|47
1631610350000|2021-09-14 09:05:50|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|5
1631610360000|2021-09-14 09:06:00|4475.29|4474.69|4475.17|4474.57|4475.29|4474.69|4475.17|4474.57|153
1631610370000|2021-09-14 09:06:10|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|100
1631610380000|2021-09-14 09:06:20|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|12
1631610390000|2021-09-14 09:06:30|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|43
1631610400000|2021-09-14 09:06:40|4475.17|4474.57|4475.17|4474.57|4475.29|4474.69|4475.17|4474.57|16
1631610410000|2021-09-14 09:06:50|4475.42|4474.82|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|21
1631610420000|2021-09-14 09:07:00|4475.67|4475.07|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|16
1631610430000|2021-09-14 09:07:10|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|0
1631610440000|2021-09-14 09:07:20|||||||||12
1631610450000|2021-09-14 09:07:30|4475.92|4475.32|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|7
1631610460000|2021-09-14 09:07:40|4475.79|4475.19|4475.92|4475.32|4475.92|4475.32|4475.67|4475.07|7
1631610480000|2021-09-14 09:08:00|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|10
1631610490000|2021-09-14 09:08:10|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.67|4475.07|12
1631610500000|2021-09-14 09:08:20|||||||||15
1631610510000|2021-09-14 09:08:30|4475.67|4475.07|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|71
1631610520000|2021-09-14 09:08:40|||||||||6
1631610530000|2021-09-14 09:08:50|4475.42|4474.82|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|44
1631610540000|2021-09-14 09:09:00|||||||||15
1631610550000|2021-09-14 09:09:10|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|42
1631610560000|2021-09-14 09:09:20|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|37
1631610570000|2021-09-14 09:09:30|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|640
1631610580000|2021-09-14 09:09:40|||||||||12
1631610590000|2021-09-14 09:09:50|4476.04|4475.44|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|541
1631610600000|2021-09-14 09:10:00|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|46
1631610610000|2021-09-14 09:10:10|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|43
1631610620000|2021-09-14 09:10:20|4476.04|4475.44|4475.92|4475.32|4476.04|4475.44|4475.92|4475.32|4
1631610630000|2021-09-14 09:10:30|||||||||3
1631610640000|2021-09-14 09:10:40|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|15
1631610650000|2021-09-14 09:10:50|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|66
1631610660000|2021-09-14 09:11:00|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|11
1631610670000|2021-09-14 09:11:10|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|18
1631610680000|2021-09-14 09:11:20|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|4
1631610690000|2021-09-14 09:11:30|||||||||10
1631610700000|2021-09-14 09:11:40|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|26
1631610710000|2021-09-14 09:11:50|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|15
1631610720000|2021-09-14 09:12:00|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|18
1631610730000|2021-09-14 09:12:10|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.17|4476.57|87
1631610740000|2021-09-14 09:12:20|4477.29|4476.69|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|10
1631610750000|2021-09-14 09:12:30|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|84
1631610760000|2021-09-14 09:12:40|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|20
1631610770000|2021-09-14 09:12:50|||||||||40
1631610780000|2021-09-14 09:13:00|4477.04|4476.44|4477.17|4476.57|4477.17|4476.57|4477.04|4476.44|18
1631610790000|2021-09-14 09:13:10|||||||||1444
1631610800000|2021-09-14 09:13:20|||||||||4
1631610810000|2021-09-14 09:13:30|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|33
1631610820000|2021-09-14 09:13:40|||||||||10
1631610830000|2021-09-14 09:13:50|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|37
1631610840000|2021-09-14 09:14:00|4477.04|4476.44|4477.17|4476.57|4477.17|4476.57|4477.04|4476.44|58
1631610850000|2021-09-14 09:14:10|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|6
1631610870000|2021-09-14 09:14:30|4476.79|4476.19|4476.67|4476.07|4476.79|4476.19|4476.67|4476.07|116
1631610890000|2021-09-14 09:14:50|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|26
1631610900000|2021-09-14 09:15:00|||||||||11
1631610910000|2021-09-14 09:15:10|4476.79|4476.19|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|18
1631610920000|2021-09-14 09:15:20|||||||||5
1631610930000|2021-09-14 09:15:30|||||||||3
1631610940000|2021-09-14 09:15:40|4476.42|4475.82|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|58
1631610950000|2021-09-14 09:15:50|||||||||28
1631610970000|2021-09-14 09:16:10|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|21
1631610980000|2021-09-14 09:16:20|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|90
1631610990000|2021-09-14 09:16:30|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|7
1631611000000|2021-09-14 09:16:40|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|335
1631611010000|2021-09-14 09:16:50|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|33
1631611020000|2021-09-14 09:17:00|4476.29|4475.69|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|11
1631611030000|2021-09-14 09:17:10|4476.67|4476.07|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|507
1631611040000|2021-09-14 09:17:20|||||||||28
1631611050000|2021-09-14 09:17:30|4476.79|4476.19|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|32
1631611060000|2021-09-14 09:17:40|4477.17|4476.57|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|40
1631611070000|2021-09-14 09:17:50|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|2
1631611080000|2021-09-14 09:18:00|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|50
1631611090000|2021-09-14 09:18:10|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|8
1631611100000|2021-09-14 09:18:20|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|27
1631611110000|2021-09-14 09:18:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|309
1631611120000|2021-09-14 09:18:40|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.04|4476.44|333
1631611130000|2021-09-14 09:18:50|4477.04|4476.44|4477.42|4476.82|4477.42|4476.82|4477.04|4476.44|295
1631611140000|2021-09-14 09:19:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|561
1631611150000|2021-09-14 09:19:10|4477.04|4476.44|4477.17|4476.57|4477.17|4476.57|4477.04|4476.44|657
1631611160000|2021-09-14 09:19:20|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|427
1631611170000|2021-09-14 09:19:30|||||||||241
1631611180000|2021-09-14 09:19:40|4477.17|4476.57|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|42
1631611190000|2021-09-14 09:19:50|||||||||329
1631611200000|2021-09-14 09:20:00|||||||||68
1631611210000|2021-09-14 09:20:10|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|425
1631611230000|2021-09-14 09:20:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|29
1631611240000|2021-09-14 09:20:40|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|16
1631611250000|2021-09-14 09:20:50|4476.92|4476.32|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|29
1631611260000|2021-09-14 09:21:00|4476.92|4476.32|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|8
1631611270000|2021-09-14 09:21:10|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.79|4476.19|7
1631611290000|2021-09-14 09:21:30|4476.67|4476.07|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|37
1631611300000|2021-09-14 09:21:40|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.04|4476.44|31
1631611310000|2021-09-14 09:21:50|4477.04|4476.44|4476.92|4476.32|4477.04|4476.44|4476.92|4476.32|20
1631611320000|2021-09-14 09:22:00|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|5
1631611330000|2021-09-14 09:22:10|4476.79|4476.19|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|477
1631611340000|2021-09-14 09:22:20|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|11
1631611350000|2021-09-14 09:22:30|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|16
1631611360000|2021-09-14 09:22:40|||||||||10
1631611370000|2021-09-14 09:22:50|||||||||5
1631611380000|2021-09-14 09:23:00|4476.42|4475.82|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|21
1631611390000|2021-09-14 09:23:10|4476.42|4475.82|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|50
1631611420000|2021-09-14 09:23:40|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|22
1631611430000|2021-09-14 09:23:50|||||||||3
1631611440000|2021-09-14 09:24:00|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|266
1631611450000|2021-09-14 09:24:10|4475.67|4475.07|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|241
1631611460000|2021-09-14 09:24:20|||||||||30
1631611470000|2021-09-14 09:24:30|||||||||42
1631611480000|2021-09-14 09:24:40|4475.79|4475.19|4475.67|4475.07|4475.79|4475.19|4475.67|4475.07|40
1631611490000|2021-09-14 09:24:50|4475.79|4475.19|4475.42|4474.82|4475.79|4475.19|4475.42|4474.82|58
1631611500000|2021-09-14 09:25:00|4475.67|4475.07|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|28
1631611510000|2021-09-14 09:25:10|4475.67|4475.07|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|40
1631611520000|2021-09-14 09:25:20|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.42|4474.82|41
1631611530000|2021-09-14 09:25:30|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|19
1631611540000|2021-09-14 09:25:40|4475.54|4474.94|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|37
1631611560000|2021-09-14 09:26:00|||||||||2
1631611570000|2021-09-14 09:26:10|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|29
1631611580000|2021-09-14 09:26:20|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|27
1631611590000|2021-09-14 09:26:30|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|49
1631611600000|2021-09-14 09:26:40|||||||||58
1631611610000|2021-09-14 09:26:50|||||||||160
1631611620000|2021-09-14 09:27:00|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|22
1631611630000|2021-09-14 09:27:10|4475.54|4474.94|4475.67|4475.07|4475.67|4475.07|4475.54|4474.94|27
1631611640000|2021-09-14 09:27:20|4475.92|4475.32|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|30
1631611650000|2021-09-14 09:27:30|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|3
1631611660000|2021-09-14 09:27:40|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|1023
1631611670000|2021-09-14 09:27:50|4475.42|4474.82|4475.67|4475.07|4475.67|4475.07|4475.42|4474.82|15
1631611680000|2021-09-14 09:28:00|4475.54|4474.94|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|17
1631611690000|2021-09-14 09:28:10|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|15
1631611700000|2021-09-14 09:28:20|||||||||6
1631611710000|2021-09-14 09:28:30|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|159
1631611720000|2021-09-14 09:28:40|4475.17|4474.57|4475.67|4475.07|4475.67|4475.07|4475.17|4474.57|16
1631611730000|2021-09-14 09:28:50|4475.54|4474.94|4475.67|4475.07|4475.67|4475.07|4475.54|4474.94|10
1631611740000|2021-09-14 09:29:00|4475.42|4474.82|4475.67|4475.07|4475.67|4475.07|4475.42|4474.82|15
1631611750000|2021-09-14 09:29:10|4475.54|4474.94|4475.17|4474.57|4475.67|4475.07|4475.17|4474.57|103
1631611760000|2021-09-14 09:29:20|||||||||8
1631611770000|2021-09-14 09:29:30|||||||||12
1631611780000|2021-09-14 09:29:40|||||||||12
1631611790000|2021-09-14 09:29:50|||||||||26
1631611800000|2021-09-14 09:30:00|||||||||8
1631611810000|2021-09-14 09:30:10|||||||||3
1631611820000|2021-09-14 09:30:20|||||||||2
1631611830000|2021-09-14 09:30:30|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|21
1631611840000|2021-09-14 09:30:40|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|42
1631611850000|2021-09-14 09:30:50|||||||||1101
1631611860000|2021-09-14 09:31:00|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|77
1631611880000|2021-09-14 09:31:20|||||||||405
1631611890000|2021-09-14 09:31:30|||||||||28
1631611900000|2021-09-14 09:31:40|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|185
1631611910000|2021-09-14 09:31:50|4474.92|4474.32|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|138
1631611920000|2021-09-14 09:32:00|||||||||3
1631611930000|2021-09-14 09:32:10|4475.17|4474.57|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|1503
1631611940000|2021-09-14 09:32:20|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.04|4474.44|63
1631611950000|2021-09-14 09:32:30|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|71
1631611970000|2021-09-14 09:32:50|||||||||7
1631611990000|2021-09-14 09:33:10|||||||||1
1631612010000|2021-09-14 09:33:30|||||||||22
1631612020000|2021-09-14 09:33:40|||||||||3
1631612030000|2021-09-14 09:33:50|||||||||3
1631612040000|2021-09-14 09:34:00|||||||||40
1631612050000|2021-09-14 09:34:10|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|82
1631612060000|2021-09-14 09:34:20|4474.92|4474.32|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|122
1631612070000|2021-09-14 09:34:30|||||||||12
1631612090000|2021-09-14 09:34:50|||||||||9
1631612100000|2021-09-14 09:35:00|||||||||6
1631612110000|2021-09-14 09:35:10|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|504
1631612120000|2021-09-14 09:35:20|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|49
1631612130000|2021-09-14 09:35:30|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|47
1631612150000|2021-09-14 09:35:50|||||||||7
1631612160000|2021-09-14 09:36:00|||||||||11
1631612170000|2021-09-14 09:36:10|4474.42|4473.82|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|91
1631612180000|2021-09-14 09:36:20|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|37
1631612190000|2021-09-14 09:36:30|4474.42|4473.82|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|120
1631612200000|2021-09-14 09:36:40|||||||||12
1631612210000|2021-09-14 09:36:50|||||||||21
1631612220000|2021-09-14 09:37:00|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|388
1631612230000|2021-09-14 09:37:10|||||||||19
1631612240000|2021-09-14 09:37:20|4474.17|4473.57|4474.42|4473.82|4474.42|4473.82|4474.17|4473.57|84
1631612250000|2021-09-14 09:37:30|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|202
1631612260000|2021-09-14 09:37:40|||||||||51
1631612270000|2021-09-14 09:37:50|4474.42|4473.82|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|203
1631612280000|2021-09-14 09:38:00|4474.42|4473.82|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|66
1631612290000|2021-09-14 09:38:10|||||||||7
1631612300000|2021-09-14 09:38:20|||||||||6
1631612320000|2021-09-14 09:38:40|||||||||47
1631612330000|2021-09-14 09:38:50|||||||||4
1631612340000|2021-09-14 09:39:00|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|237
1631612350000|2021-09-14 09:39:10|4474.54|4473.94|4474.67|4474.07|4474.67|4474.07|4474.54|4473.94|40
1631612360000|2021-09-14 09:39:20|||||||||6
1631612370000|2021-09-14 09:39:30|||||||||3
1631612380000|2021-09-14 09:39:40|4474.92|4474.32|4474.67|4474.07|4474.92|4474.32|4474.67|4474.07|258
1631612390000|2021-09-14 09:39:50|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|56
1631612400000|2021-09-14 09:40:00|||||||||6
1631612420000|2021-09-14 09:40:20|||||||||14
1631612430000|2021-09-14 09:40:30|||||||||10
1631612450000|2021-09-14 09:40:50|4474.17|4473.57|4474.42|4473.82|4474.42|4473.82|4474.17|4473.57|185
1631612460000|2021-09-14 09:41:00|||||||||6
1631612480000|2021-09-14 09:41:20|||||||||109
1631612490000|2021-09-14 09:41:30|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|58
1631612500000|2021-09-14 09:41:40|||||||||22
1631612510000|2021-09-14 09:41:50|4473.92|4473.32|4473.17|4472.57|4473.92|4473.32|4473.17|4472.57|375
1631612520000|2021-09-14 09:42:00|4472.92|4472.32|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|175
1631612530000|2021-09-14 09:42:10|4473.17|4472.57|4473.42|4472.82|4473.42|4472.82|4473.17|4472.57|170
1631612540000|2021-09-14 09:42:20|4473.29|4472.69|4473.17|4472.57|4473.29|4472.69|4472.92|4472.32|93
1631612550000|2021-09-14 09:42:30|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|69
1631612560000|2021-09-14 09:42:40|4472.67|4472.07|4473.17|4472.57|4473.17|4472.57|4472.42|4471.82|209
1631612570000|2021-09-14 09:42:50|4473.42|4472.82|4472.92|4472.32|4473.42|4472.82|4472.92|4472.32|184
1631612580000|2021-09-14 09:43:00|4473.17|4472.57|4473.42|4472.82|4473.42|4472.82|4473.17|4472.57|79
1631612590000|2021-09-14 09:43:10|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|172
1631612600000|2021-09-14 09:43:20|||||||||42
1631612610000|2021-09-14 09:43:30|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.17|4472.57|59
1631612620000|2021-09-14 09:43:40|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|114
1631612630000|2021-09-14 09:43:50|4473.17|4472.57|4473.42|4472.82|4473.42|4472.82|4473.17|4472.57|72
1631612640000|2021-09-14 09:44:00|4473.17|4472.57|4473.17|4472.57|4473.29|4472.69|4473.17|4472.57|118
1631612650000|2021-09-14 09:44:10|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.17|4472.57|61
1631612660000|2021-09-14 09:44:20|||||||||8
1631612670000|2021-09-14 09:44:30|4473.67|4473.07|4473.17|4472.57|4473.67|4473.07|4473.17|4472.57|104
1631612680000|2021-09-14 09:44:40|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.17|4472.57|41
1631612690000|2021-09-14 09:44:50|||||||||6
1631612700000|2021-09-14 09:45:00|4473.67|4473.07|4473.17|4472.57|4473.67|4473.07|4473.17|4472.57|200
1631612710000|2021-09-14 09:45:10|||||||||15
1631612720000|2021-09-14 09:45:20|||||||||36
1631612740000|2021-09-14 09:45:40|4472.92|4472.32|4473.17|4472.57|4473.17|4472.57|4472.92|4472.32|73
1631612760000|2021-09-14 09:46:00|||||||||15
1631612770000|2021-09-14 09:46:10|||||||||6
1631612790000|2021-09-14 09:46:30|||||||||3
1631612800000|2021-09-14 09:46:40|||||||||98
1631612810000|2021-09-14 09:46:50|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|63
1631612820000|2021-09-14 09:47:00|||||||||11
1631612830000|2021-09-14 09:47:10|4473.17|4472.57|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|52
1631612840000|2021-09-14 09:47:20|||||||||27
1631612850000|2021-09-14 09:47:30|||||||||3
1631612860000|2021-09-14 09:47:40|||||||||38
1631612870000|2021-09-14 09:47:50|||||||||2
1631612880000|2021-09-14 09:48:00|||||||||9
1631612890000|2021-09-14 09:48:10|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|96
1631612910000|2021-09-14 09:48:30|4472.92|4472.32|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|49
1631612920000|2021-09-14 09:48:40|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|36
1631612930000|2021-09-14 09:48:50|||||||||3
1631612940000|2021-09-14 09:49:00|||||||||2
1631612950000|2021-09-14 09:49:10|4473.42|4472.82|4472.92|4472.32|4473.42|4472.82|4472.92|4472.32|497
1631612960000|2021-09-14 09:49:20|4472.67|4472.07|4472.92|4472.32|4472.92|4472.32|4472.67|4472.07|82
1631612970000|2021-09-14 09:49:30|||||||||11
1631612990000|2021-09-14 09:49:50|||||||||259
1631613000000|2021-09-14 09:50:00|||||||||15
1631613010000|2021-09-14 09:50:10|||||||||20
1631613020000|2021-09-14 09:50:20|||||||||14
1631613030000|2021-09-14 09:50:30|||||||||10
1631613040000|2021-09-14 09:50:40|4472.67|4472.07|4472.42|4471.82|4472.67|4472.07|4472.42|4471.82|816
1631613050000|2021-09-14 09:50:50|||||||||27
1631613060000|2021-09-14 09:51:00|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|172
1631613070000|2021-09-14 09:51:10|4472.42|4471.82|4472.17|4471.57|4472.42|4471.82|4472.17|4471.57|73
1631613080000|2021-09-14 09:51:20|||||||||9
1631613090000|2021-09-14 09:51:30|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|878
1631613100000|2021-09-14 09:51:40|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|327
1631613110000|2021-09-14 09:51:50|||||||||2127
1631613120000|2021-09-14 09:52:00|||||||||14
1631613130000|2021-09-14 09:52:10|||||||||30
1631613150000|2021-09-14 09:52:30|4471.92|4471.32|4472.42|4471.82|4472.42|4471.82|4471.92|4471.32|118
1631613160000|2021-09-14 09:52:40|4472.17|4471.57|4472.17|4471.57|4472.42|4471.82|4472.17|4471.57|57
1631613170000|2021-09-14 09:52:50|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|66
1631613180000|2021-09-14 09:53:00|||||||||652
1631613190000|2021-09-14 09:53:10|||||||||216
1631613200000|2021-09-14 09:53:20|||||||||71
1631613210000|2021-09-14 09:53:30|4472.17|4471.57|4472.42|4471.82|4472.42|4471.82|4472.17|4471.57|98
1631613220000|2021-09-14 09:53:40|||||||||26
1631613230000|2021-09-14 09:53:50|4472.29|4471.69|4472.17|4471.57|4472.29|4471.69|4472.17|4471.57|38
1631613240000|2021-09-14 09:54:00|||||||||4
1631613250000|2021-09-14 09:54:10|4472.04|4471.44|4472.17|4471.57|4472.17|4471.57|4472.04|4471.44|69
1631613270000|2021-09-14 09:54:30|4471.92|4471.32|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|182
1631613280000|2021-09-14 09:54:40|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|41
1631613290000|2021-09-14 09:54:50|4471.17|4470.57|4471.67|4471.07|4471.67|4471.07|4470.92|4470.32|237
1631613300000|2021-09-14 09:55:00|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|72
1631613310000|2021-09-14 09:55:10|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|107
1631613320000|2021-09-14 09:55:20|||||||||639
1631613330000|2021-09-14 09:55:30|||||||||2
1631613340000|2021-09-14 09:55:40|||||||||14
1631613350000|2021-09-14 09:55:50|||||||||826
1631613370000|2021-09-14 09:56:10|||||||||424
1631613390000|2021-09-14 09:56:30|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|49
1631613400000|2021-09-14 09:56:40|4471.67|4471.07|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|449
1631613410000|2021-09-14 09:56:50|4471.67|4471.07|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|86
1631613420000|2021-09-14 09:57:00|||||||||195
1631613430000|2021-09-14 09:57:10|||||||||147
1631613440000|2021-09-14 09:57:20|||||||||1435
1631613450000|2021-09-14 09:57:30|||||||||8
1631613470000|2021-09-14 09:57:50|||||||||4
1631613480000|2021-09-14 09:58:00|||||||||27
1631613490000|2021-09-14 09:58:10|4471.29|4470.69|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|211
1631613510000|2021-09-14 09:58:30|4471.17|4470.57|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|123
1631613530000|2021-09-14 09:58:50|||||||||12
1631613540000|2021-09-14 09:59:00|||||||||7
1631613550000|2021-09-14 09:59:10|||||||||316
1631613560000|2021-09-14 09:59:20|||||||||2
1631613570000|2021-09-14 09:59:30|4471.67|4471.07|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|381
1631613580000|2021-09-14 09:59:40|||||||||308
1631613590000|2021-09-14 09:59:50|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|325
1631613600000|2021-09-14 10:00:00|4470.92|4470.32|4470.42|4469.82|4470.92|4470.32|4469.92|4469.32|194
1631613610000|2021-09-14 10:00:10|4470.67|4470.07|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|76
1631613620000|2021-09-14 10:00:20|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|86
1631613630000|2021-09-14 10:00:30|||||||||1
1631613640000|2021-09-14 10:00:40|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|20
1631613650000|2021-09-14 10:00:50|4470.92|4470.32|4470.42|4469.82|4470.92|4470.32|4470.42|4469.82|106
1631613660000|2021-09-14 10:01:00|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|14
1631613670000|2021-09-14 10:01:10|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|29
1631613680000|2021-09-14 10:01:20|4470.17|4469.57|4470.42|4469.82|4470.42|4469.82|4470.17|4469.57|141
1631613690000|2021-09-14 10:01:30|4470.67|4470.07|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|60
1631613700000|2021-09-14 10:01:40|4470.42|4469.82|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|59
1631613710000|2021-09-14 10:01:50|4470.54|4469.94|4470.67|4470.07|4470.67|4470.07|4470.42|4469.82|13
1631613720000|2021-09-14 10:02:00|4470.42|4469.82|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|50
1631613730000|2021-09-14 10:02:10|4470.17|4469.57|4469.92|4469.32|4470.17|4469.57|4469.92|4469.32|167
1631613740000|2021-09-14 10:02:20|4470.04|4469.44|4470.17|4469.57|4470.17|4469.57|4470.04|4469.44|39
1631613750000|2021-09-14 10:02:30|||||||||24
1631613760000|2021-09-14 10:02:40|||||||||6
1631613770000|2021-09-14 10:02:50|4470.42|4469.82|4470.17|4469.57|4470.42|4469.82|4470.17|4469.57|96
1631613780000|2021-09-14 10:03:00|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|85
1631613790000|2021-09-14 10:03:10|||||||||35
1631613800000|2021-09-14 10:03:20|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|13
1631613810000|2021-09-14 10:03:30|||||||||8
1631613820000|2021-09-14 10:03:40|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|64
1631613830000|2021-09-14 10:03:50|||||||||20
1631613840000|2021-09-14 10:04:00|4471.17|4470.57|4470.92|4470.32|4471.17|4470.57|4470.92|4470.32|69
1631613850000|2021-09-14 10:04:10|||||||||5
1631613870000|2021-09-14 10:04:30|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|38
1631613890000|2021-09-14 10:04:50|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|47
1631613910000|2021-09-14 10:05:10|4471.54|4470.94|4471.92|4471.32|4471.92|4471.32|4471.54|4470.94|111
1631613920000|2021-09-14 10:05:20|||||||||2
1631613930000|2021-09-14 10:05:30|||||||||33
1631613940000|2021-09-14 10:05:40|||||||||11
1631613950000|2021-09-14 10:05:50|4472.17|4471.57|4472.42|4471.82|4472.42|4471.82|4472.04|4471.44|57
1631613960000|2021-09-14 10:06:00|4472.17|4471.57|4472.17|4471.57|4472.42|4471.82|4472.17|4471.57|319
1631613980000|2021-09-14 10:06:20|||||||||13
1631613990000|2021-09-14 10:06:30|||||||||31
1631614000000|2021-09-14 10:06:40|4472.04|4471.44|4471.92|4471.32|4472.17|4471.57|4471.92|4471.32|12
1631614010000|2021-09-14 10:06:50|||||||||7
1631614020000|2021-09-14 10:07:00|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|16
1631614030000|2021-09-14 10:07:10|4471.92|4471.32|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|68
1631614040000|2021-09-14 10:07:20|||||||||11
1631614050000|2021-09-14 10:07:30|4471.79|4471.19|4471.92|4471.32|4471.92|4471.32|4471.79|4471.19|16
1631614060000|2021-09-14 10:07:40|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|33
1631614070000|2021-09-14 10:07:50|||||||||3
1631614080000|2021-09-14 10:08:00|||||||||20
1631614090000|2021-09-14 10:08:10|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|23
1631614100000|2021-09-14 10:08:20|||||||||10
1631614110000|2021-09-14 10:08:30|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|21
1631614120000|2021-09-14 10:08:40|||||||||6
1631614130000|2021-09-14 10:08:50|||||||||5
1631614140000|2021-09-14 10:09:00|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|48
1631614150000|2021-09-14 10:09:10|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|26
1631614160000|2021-09-14 10:09:20|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|84
1631614170000|2021-09-14 10:09:30|4471.67|4471.07|4471.92|4471.32|4471.92|4471.32|4471.67|4471.07|27
1631614180000|2021-09-14 10:09:40|||||||||2
1631614190000|2021-09-14 10:09:50|||||||||1
1631614200000|2021-09-14 10:10:00|||||||||4
1631614210000|2021-09-14 10:10:10|4472.04|4471.44|4471.92|4471.32|4472.17|4471.57|4471.92|4471.32|42
1631614220000|2021-09-14 10:10:20|4472.04|4471.44|4472.17|4471.57|4472.17|4471.57|4472.04|4471.44|29
1631614230000|2021-09-14 10:10:30|4472.42|4471.82|4472.17|4471.57|4472.42|4471.82|4472.17|4471.57|27
1631614240000|2021-09-14 10:10:40|4472.29|4471.69|4472.67|4472.07|4472.67|4472.07|4472.29|4471.69|25
1631614250000|2021-09-14 10:10:50|||||||||15
1631614260000|2021-09-14 10:11:00|4472.79|4472.19|4472.92|4472.32|4472.92|4472.32|4472.79|4472.19|64
1631614270000|2021-09-14 10:11:10|||||||||43
1631614280000|2021-09-14 10:11:20|||||||||42
1631614300000|2021-09-14 10:11:40|4473.17|4472.57|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|116
1631614310000|2021-09-14 10:11:50|4472.67|4472.07|4472.92|4472.32|4472.92|4472.32|4472.67|4472.07|125
1631614320000|2021-09-14 10:12:00|||||||||48
1631614330000|2021-09-14 10:12:10|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|18
1631614350000|2021-09-14 10:12:30|4473.42|4472.82|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|101
1631614360000|2021-09-14 10:12:40|4473.29|4472.69|4473.42|4472.82|4473.42|4472.82|4473.17|4472.57|40
1631614370000|2021-09-14 10:12:50|||||||||2
1631614380000|2021-09-14 10:13:00|4473.67|4473.07|4473.92|4473.32|4473.92|4473.32|4473.67|4473.07|93
1631614390000|2021-09-14 10:13:10|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|263
1631614400000|2021-09-14 10:13:20|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|58
1631614410000|2021-09-14 10:13:30|||||||||7
1631614420000|2021-09-14 10:13:40|4474.17|4473.57|4474.42|4473.82|4474.42|4473.82|4474.17|4473.57|88
1631614430000|2021-09-14 10:13:50|||||||||49
1631614440000|2021-09-14 10:14:00|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|143
1631614450000|2021-09-14 10:14:10|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|12
1631614460000|2021-09-14 10:14:20|||||||||24
1631614480000|2021-09-14 10:14:40|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|48
1631614490000|2021-09-14 10:14:50|4474.17|4473.57|4474.42|4473.82|4474.42|4473.82|4474.17|4473.57|63
1631614500000|2021-09-14 10:15:00|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|55
1631614510000|2021-09-14 10:15:10|4474.29|4473.69|4474.17|4473.57|4474.29|4473.69|4474.17|4473.57|121
1631614520000|2021-09-14 10:15:20|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|21
1631614530000|2021-09-14 10:15:30|4474.17|4473.57|4474.42|4473.82|4474.42|4473.82|4474.17|4473.57|59
1631614540000|2021-09-14 10:15:40|||||||||9
1631614560000|2021-09-14 10:16:00|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|123
1631614570000|2021-09-14 10:16:10|||||||||28
1631614580000|2021-09-14 10:16:20|||||||||6
1631614590000|2021-09-14 10:16:30|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|72
1631614600000|2021-09-14 10:16:40|4475.17|4474.57|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|59
1631614610000|2021-09-14 10:16:50|4474.67|4474.07|4474.92|4474.32|4474.92|4474.32|4474.67|4474.07|37
1631614620000|2021-09-14 10:17:00|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|76
1631614630000|2021-09-14 10:17:10|4474.79|4474.19|4474.92|4474.32|4474.92|4474.32|4474.79|4474.19|15
1631614640000|2021-09-14 10:17:20|||||||||2
1631614650000|2021-09-14 10:17:30|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|397
1631614660000|2021-09-14 10:17:40|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|47
1631614670000|2021-09-14 10:17:50|4475.04|4474.44|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|168
1631614680000|2021-09-14 10:18:00|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|10
1631614690000|2021-09-14 10:18:10|||||||||2
1631614700000|2021-09-14 10:18:20|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|39
1631614710000|2021-09-14 10:18:30|4474.92|4474.32|4474.67|4474.07|4474.92|4474.32|4474.67|4474.07|68
1631614720000|2021-09-14 10:18:40|||||||||340
1631614730000|2021-09-14 10:18:50|4474.42|4473.82|4474.42|4473.82|4474.67|4474.07|4474.42|4473.82|62
1631614740000|2021-09-14 10:19:00|||||||||102
1631614760000|2021-09-14 10:19:20|||||||||8
1631614770000|2021-09-14 10:19:30|||||||||7
1631614780000|2021-09-14 10:19:40|||||||||13
1631614800000|2021-09-14 10:20:00|4474.67|4474.07|4474.42|4473.82|4474.67|4474.07|4474.42|4473.82|1667
1631614820000|2021-09-14 10:20:20|||||||||8
1631614830000|2021-09-14 10:20:30|||||||||136
1631614840000|2021-09-14 10:20:40|||||||||9
1631614850000|2021-09-14 10:20:50|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|50
1631614860000|2021-09-14 10:21:00|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|44
1631614870000|2021-09-14 10:21:10|||||||||4
1631614880000|2021-09-14 10:21:20|||||||||2
1631614890000|2021-09-14 10:21:30|||||||||9
1631614900000|2021-09-14 10:21:40|||||||||35
1631614910000|2021-09-14 10:21:50|||||||||10
1631614920000|2021-09-14 10:22:00|||||||||85
1631614930000|2021-09-14 10:22:10|||||||||19
1631614940000|2021-09-14 10:22:20|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|13
1631614950000|2021-09-14 10:22:30|||||||||2
1631614960000|2021-09-14 10:22:40|||||||||16
1631614970000|2021-09-14 10:22:50|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|30
1631614980000|2021-09-14 10:23:00|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|25
1631614990000|2021-09-14 10:23:10|||||||||5
1631615000000|2021-09-14 10:23:20|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.17|4473.57|71
1631615010000|2021-09-14 10:23:30|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|17
1631615020000|2021-09-14 10:23:40|||||||||47
1631615040000|2021-09-14 10:24:00|||||||||17
1631615050000|2021-09-14 10:24:10|||||||||1
1631615060000|2021-09-14 10:24:20|||||||||1
1631615070000|2021-09-14 10:24:30|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|45
1631615080000|2021-09-14 10:24:40|||||||||8
1631615090000|2021-09-14 10:24:50|||||||||47
1631615100000|2021-09-14 10:25:00|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|63
1631615110000|2021-09-14 10:25:10|||||||||2
1631615130000|2021-09-14 10:25:30|||||||||25
1631615140000|2021-09-14 10:25:40|4474.29|4473.69|4474.42|4473.82|4474.42|4473.82|4474.17|4473.57|80
1631615150000|2021-09-14 10:25:50|||||||||107
1631615160000|2021-09-14 10:26:00|4474.67|4474.07|4474.42|4473.82|4474.67|4474.07|4474.42|4473.82|40
1631615170000|2021-09-14 10:26:10|4474.54|4473.94|4474.42|4473.82|4474.54|4473.94|4474.42|4473.82|18
1631615180000|2021-09-14 10:26:20|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|41
1631615190000|2021-09-14 10:26:30|||||||||11
1631615210000|2021-09-14 10:26:50|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.79|4474.19|76
1631615220000|2021-09-14 10:27:00|4475.04|4474.44|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|46
1631615230000|2021-09-14 10:27:10|4475.04|4474.44|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|81
1631615240000|2021-09-14 10:27:20|||||||||13
1631615250000|2021-09-14 10:27:30|||||||||9
1631615260000|2021-09-14 10:27:40|||||||||20
1631615270000|2021-09-14 10:27:50|||||||||105
1631615280000|2021-09-14 10:28:00|||||||||4
1631615290000|2021-09-14 10:28:10|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|52
1631615300000|2021-09-14 10:28:20|4475.04|4474.44|4474.92|4474.32|4475.04|4474.44|4474.92|4474.32|31
1631615310000|2021-09-14 10:28:30|4475.04|4474.44|4474.92|4474.32|4475.04|4474.44|4474.92|4474.32|18
1631615320000|2021-09-14 10:28:40|||||||||3
1631615330000|2021-09-14 10:28:50|||||||||5
1631615340000|2021-09-14 10:29:00|||||||||8
1631615360000|2021-09-14 10:29:20|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|30
1631615370000|2021-09-14 10:29:30|||||||||26
1631615380000|2021-09-14 10:29:40|||||||||25
1631615390000|2021-09-14 10:29:50|||||||||3
1631615400000|2021-09-14 10:30:00|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|102
1631615410000|2021-09-14 10:30:10|||||||||61
1631615420000|2021-09-14 10:30:20|||||||||15
1631615430000|2021-09-14 10:30:30|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|37
1631615440000|2021-09-14 10:30:40|||||||||3
1631615450000|2021-09-14 10:30:50|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|60
1631615460000|2021-09-14 10:31:00|||||||||27
1631615470000|2021-09-14 10:31:10|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|15
1631615480000|2021-09-14 10:31:20|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|19
1631615490000|2021-09-14 10:31:30|||||||||9
1631615500000|2021-09-14 10:31:40|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|15
1631615510000|2021-09-14 10:31:50|||||||||2
1631615520000|2021-09-14 10:32:00|||||||||10
1631615530000|2021-09-14 10:32:10|||||||||15
1631615540000|2021-09-14 10:32:20|||||||||654
1631615560000|2021-09-14 10:32:40|||||||||65
1631615580000|2021-09-14 10:33:00|||||||||63
1631615590000|2021-09-14 10:33:10|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|43
1631615600000|2021-09-14 10:33:20|4475.04|4474.44|4475.17|4474.57|4475.17|4474.57|4475.04|4474.44|12
1631615620000|2021-09-14 10:33:40|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|52
1631615640000|2021-09-14 10:34:00|4475.29|4474.69|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|34
1631615650000|2021-09-14 10:34:10|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|10
1631615660000|2021-09-14 10:34:20|||||||||31
1631615670000|2021-09-14 10:34:30|4475.42|4474.82|4475.17|4474.57|4475.42|4474.82|4475.17|4474.57|3
1631615680000|2021-09-14 10:34:40|||||||||93
1631615690000|2021-09-14 10:34:50|||||||||1
1631615710000|2021-09-14 10:35:10|4475.29|4474.69|4475.17|4474.57|4475.29|4474.69|4475.17|4474.57|29
1631615720000|2021-09-14 10:35:20|||||||||4
1631615740000|2021-09-14 10:35:40|||||||||27
1631615760000|2021-09-14 10:36:00|||||||||17
1631615770000|2021-09-14 10:36:10|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|9
1631615780000|2021-09-14 10:36:20|4475.29|4474.69|4475.17|4474.57|4475.29|4474.69|4475.17|4474.57|58
1631615790000|2021-09-14 10:36:30|||||||||2
1631615800000|2021-09-14 10:36:40|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|6
1631615810000|2021-09-14 10:36:50|||||||||18
1631615830000|2021-09-14 10:37:10|4475.29|4474.69|4475.17|4474.57|4475.29|4474.69|4475.17|4474.57|86
1631615840000|2021-09-14 10:37:20|||||||||4
1631615870000|2021-09-14 10:37:50|4475.29|4474.69|4475.17|4474.57|4475.42|4474.82|4475.17|4474.57|106
1631615890000|2021-09-14 10:38:10|||||||||13
1631615900000|2021-09-14 10:38:20|||||||||7
1631615910000|2021-09-14 10:38:30|||||||||12
1631615940000|2021-09-14 10:39:00|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|47
1631615950000|2021-09-14 10:39:10|4475.04|4474.44|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|27
1631615960000|2021-09-14 10:39:20|4475.04|4474.44|4475.17|4474.57|4475.17|4474.57|4475.04|4474.44|12
1631615970000|2021-09-14 10:39:30|||||||||277
1631615980000|2021-09-14 10:39:40|||||||||9
1631616000000|2021-09-14 10:40:00|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|9
1631616010000|2021-09-14 10:40:10|4475.17|4474.57|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|14
1631616020000|2021-09-14 10:40:20|4475.04|4474.44|4474.92|4474.32|4475.04|4474.44|4474.92|4474.32|7
1631616030000|2021-09-14 10:40:30|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|7
1631616040000|2021-09-14 10:40:40|||||||||12
1631616050000|2021-09-14 10:40:50|||||||||5
1631616060000|2021-09-14 10:41:00|||||||||7
1631616070000|2021-09-14 10:41:10|4475.42|4474.82|4475.67|4475.07|4475.67|4475.07|4475.42|4474.82|95
1631616080000|2021-09-14 10:41:20|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|19
1631616090000|2021-09-14 10:41:30|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|55
1631616100000|2021-09-14 10:41:40|||||||||7
1631616120000|2021-09-14 10:42:00|||||||||15
1631616130000|2021-09-14 10:42:10|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|12
1631616140000|2021-09-14 10:42:20|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|27
1631616150000|2021-09-14 10:42:30|||||||||15
1631616170000|2021-09-14 10:42:50|||||||||15
1631616180000|2021-09-14 10:43:00|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|26
1631616190000|2021-09-14 10:43:10|4474.67|4474.07|4474.92|4474.32|4474.92|4474.32|4474.67|4474.07|33
1631616200000|2021-09-14 10:43:20|4474.79|4474.19|4474.67|4474.07|4474.79|4474.19|4474.42|4473.82|31
1631616210000|2021-09-14 10:43:30|4474.54|4473.94|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|16
1631616220000|2021-09-14 10:43:40|||||||||1
1631616230000|2021-09-14 10:43:50|||||||||21
1631616240000|2021-09-14 10:44:00|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|61
1631616250000|2021-09-14 10:44:10|||||||||394
1631616260000|2021-09-14 10:44:20|4474.54|4473.94|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|24
1631616280000|2021-09-14 10:44:40|4474.42|4473.82|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|23
1631616290000|2021-09-14 10:44:50|||||||||410
1631616300000|2021-09-14 10:45:00|4474.42|4473.82|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|10
1631616310000|2021-09-14 10:45:10|4474.54|4473.94|4474.67|4474.07|4474.67|4474.07|4474.54|4473.94|63
1631616320000|2021-09-14 10:45:20|4474.79|4474.19|4474.42|4473.82|4474.79|4474.19|4474.42|4473.82|70
1631616330000|2021-09-14 10:45:30|4474.54|4473.94|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|17
1631616340000|2021-09-14 10:45:40|||||||||1
1631616350000|2021-09-14 10:45:50|4474.54|4473.94|4474.67|4474.07|4474.67|4474.07|4474.54|4473.94|28
1631616360000|2021-09-14 10:46:00|||||||||8
1631616370000|2021-09-14 10:46:10|4474.54|4473.94|4474.67|4474.07|4474.67|4474.07|4474.54|4473.94|77
1631616380000|2021-09-14 10:46:20|4474.92|4474.32|4474.67|4474.07|4474.92|4474.32|4474.67|4474.07|43
1631616410000|2021-09-14 10:46:50|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|4474.42|4473.82|15
1631616420000|2021-09-14 10:47:00|||||||||443
1631616440000|2021-09-14 10:47:20|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|37
1631616450000|2021-09-14 10:47:30|||||||||1
1631616460000|2021-09-14 10:47:40|4473.92|4473.32|4473.67|4473.07|4473.92|4473.32|4473.67|4473.07|101
1631616470000|2021-09-14 10:47:50|4473.92|4473.32|4473.67|4473.07|4473.92|4473.32|4473.67|4473.07|48
1631616480000|2021-09-14 10:48:00|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|18
1631616490000|2021-09-14 10:48:10|||||||||1
1631616500000|2021-09-14 10:48:20|||||||||5
1631616520000|2021-09-14 10:48:40|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|16
1631616530000|2021-09-14 10:48:50|||||||||9
1631616550000|2021-09-14 10:49:10|4473.92|4473.32|4473.67|4473.07|4473.92|4473.32|4473.67|4473.07|436
1631616560000|2021-09-14 10:49:20|||||||||334
1631616570000|2021-09-14 10:49:30|||||||||17
1631616600000|2021-09-14 10:50:00|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|39
1631616610000|2021-09-14 10:50:10|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|42
1631616620000|2021-09-14 10:50:20|4473.42|4472.82|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|104
1631616630000|2021-09-14 10:50:30|||||||||300
1631616660000|2021-09-14 10:51:00|4473.29|4472.69|4473.42|4472.82|4473.42|4472.82|4473.29|4472.69|384
1631616670000|2021-09-14 10:51:10|||||||||5
1631616680000|2021-09-14 10:51:20|||||||||2
1631616690000|2021-09-14 10:51:30|||||||||2
1631616700000|2021-09-14 10:51:40|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|16
1631616710000|2021-09-14 10:51:50|||||||||4
1631616720000|2021-09-14 10:52:00|||||||||3
1631616730000|2021-09-14 10:52:10|4473.42|4472.82|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|58
1631616740000|2021-09-14 10:52:20|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|13
1631616750000|2021-09-14 10:52:30|||||||||10
1631616760000|2021-09-14 10:52:40|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|50
1631616770000|2021-09-14 10:52:50|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|12
1631616780000|2021-09-14 10:53:00|||||||||6
1631616790000|2021-09-14 10:53:10|||||||||20
1631616800000|2021-09-14 10:53:20|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|8
1631616810000|2021-09-14 10:53:30|||||||||2
1631616820000|2021-09-14 10:53:40|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|33
1631616830000|2021-09-14 10:53:50|||||||||57
1631616840000|2021-09-14 10:54:00|4472.67|4472.07|4472.92|4472.32|4472.92|4472.32|4472.67|4472.07|88
1631616850000|2021-09-14 10:54:10|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|23
1631616860000|2021-09-14 10:54:20|||||||||15
1631616870000|2021-09-14 10:54:30|||||||||13
1631616880000|2021-09-14 10:54:40|||||||||4
1631616890000|2021-09-14 10:54:50|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|22
1631616900000|2021-09-14 10:55:00|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|18
1631616910000|2021-09-14 10:55:10|||||||||2
1631616920000|2021-09-14 10:55:20|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|20
1631616930000|2021-09-14 10:55:30|4472.29|4471.69|4472.17|4471.57|4472.42|4471.82|4472.17|4471.57|98
1631616940000|2021-09-14 10:55:40|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|50
1631616950000|2021-09-14 10:55:50|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|29
1631616960000|2021-09-14 10:56:00|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|67
1631616970000|2021-09-14 10:56:10|||||||||1
1631616980000|2021-09-14 10:56:20|4472.17|4471.57|4471.92|4471.32|4472.17|4471.57|4471.92|4471.32|45
1631616990000|2021-09-14 10:56:30|||||||||3
1631617000000|2021-09-14 10:56:40|||||||||65
1631617010000|2021-09-14 10:56:50|4472.17|4471.57|4472.42|4471.82|4472.42|4471.82|4472.17|4471.57|19
1631617020000|2021-09-14 10:57:00|||||||||10
1631617030000|2021-09-14 10:57:10|||||||||28
1631617040000|2021-09-14 10:57:20|4472.67|4472.07|4472.92|4472.32|4472.92|4472.32|4472.67|4472.07|21
1631617050000|2021-09-14 10:57:30|||||||||7
1631617060000|2021-09-14 10:57:40|4472.67|4472.07|4472.42|4471.82|4472.67|4472.07|4472.42|4471.82|32
1631617070000|2021-09-14 10:57:50|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|4472.42|4471.82|165
1631617080000|2021-09-14 10:58:00|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|106
1631617090000|2021-09-14 10:58:10|||||||||3816
1631617100000|2021-09-14 10:58:20|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4472.92|4472.32|156
1631617110000|2021-09-14 10:58:30|4473.42|4472.82|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|29
1631617120000|2021-09-14 10:58:40|||||||||14
1631617130000|2021-09-14 10:58:50|4472.92|4472.32|4473.17|4472.57|4473.17|4472.57|4472.92|4472.32|85
1631617140000|2021-09-14 10:59:00|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|123
1631617150000|2021-09-14 10:59:10|4473.04|4472.44|4473.17|4472.57|4473.17|4472.57|4472.92|4472.32|114
1631617160000|2021-09-14 10:59:20|||||||||9
1631617180000|2021-09-14 10:59:40|||||||||9
1631617190000|2021-09-14 10:59:50|||||||||10
1631617200000|2021-09-14 11:00:00|||||||||48
1631617210000|2021-09-14 11:00:10|4472.92|4472.32|4473.17|4472.57|4473.17|4472.57|4472.67|4472.07|175
1631617220000|2021-09-14 11:00:20|4473.04|4472.44|4472.92|4472.32|4473.04|4472.44|4472.92|4472.32|113
1631617230000|2021-09-14 11:00:30|||||||||7
1631617240000|2021-09-14 11:00:40|4473.17|4472.57|4472.67|4472.07|4473.17|4472.57|4472.67|4472.07|89
1631617250000|2021-09-14 11:00:50|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|36
1631617260000|2021-09-14 11:01:00|4472.67|4472.07|4472.92|4472.32|4472.92|4472.32|4472.67|4472.07|78
1631617290000|2021-09-14 11:01:30|||||||||13
1631617300000|2021-09-14 11:01:40|||||||||5
1631617310000|2021-09-14 11:01:50|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|135
1631617320000|2021-09-14 11:02:00|4473.17|4472.57|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|55
1631617330000|2021-09-14 11:02:10|4473.04|4472.44|4473.17|4472.57|4473.17|4472.57|4472.92|4472.32|29
1631617340000|2021-09-14 11:02:20|||||||||16
1631617350000|2021-09-14 11:02:30|||||||||17
1631617370000|2021-09-14 11:02:50|4472.92|4472.32|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|18
1631617380000|2021-09-14 11:03:00|4473.17|4472.57|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|43
1631617390000|2021-09-14 11:03:10|||||||||3
1631617400000|2021-09-14 11:03:20|||||||||5
1631617410000|2021-09-14 11:03:30|||||||||17
1631617420000|2021-09-14 11:03:40|||||||||104
1631617430000|2021-09-14 11:03:50|4472.79|4472.19|4472.92|4472.32|4472.92|4472.32|4472.79|4472.19|27
1631617440000|2021-09-14 11:04:00|||||||||12
1631617450000|2021-09-14 11:04:10|4472.67|4472.07|4472.92|4472.32|4472.92|4472.32|4472.67|4472.07|74
1631617460000|2021-09-14 11:04:20|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|59
1631617470000|2021-09-14 11:04:30|4473.42|4472.82|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|46
1631617480000|2021-09-14 11:04:40|4472.92|4472.32|4473.17|4472.57|4473.17|4472.57|4472.92|4472.32|57
1631617500000|2021-09-14 11:05:00|||||||||12
1631617520000|2021-09-14 11:05:20|||||||||59
1631617530000|2021-09-14 11:05:30|||||||||14
1631617540000|2021-09-14 11:05:40|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|189
1631617550000|2021-09-14 11:05:50|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|65
1631617560000|2021-09-14 11:06:00|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|21
1631617570000|2021-09-14 11:06:10|||||||||6
1631617580000|2021-09-14 11:06:20|||||||||28
1631617590000|2021-09-14 11:06:30|||||||||3712
1631617600000|2021-09-14 11:06:40|4472.67|4472.07|4472.29|4471.69|4472.67|4472.07|4471.92|4471.32|194
1631617610000|2021-09-14 11:06:50|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|103
1631617620000|2021-09-14 11:07:00|||||||||11
1631617630000|2021-09-14 11:07:10|||||||||4
1631617650000|2021-09-14 11:07:30|||||||||177
1631617660000|2021-09-14 11:07:40|||||||||13
1631617670000|2021-09-14 11:07:50|4471.92|4471.32|4472.17|4471.57|4472.17|4471.57|4471.92|4471.32|202
1631617690000|2021-09-14 11:08:10|4471.92|4471.32|4472.17|4471.57|4472.17|4471.57|4471.92|4471.32|112
1631617700000|2021-09-14 11:08:20|4471.92|4471.32|4472.17|4471.57|4472.17|4471.57|4471.92|4471.32|13
1631617710000|2021-09-14 11:08:30|4471.92|4471.32|4472.17|4471.57|4472.17|4471.57|4471.92|4471.32|23
1631617720000|2021-09-14 11:08:40|4471.92|4471.32|4472.17|4471.57|4472.17|4471.57|4471.92|4471.32|48
1631617730000|2021-09-14 11:08:50|||||||||5
1631617740000|2021-09-14 11:09:00|||||||||2
1631617750000|2021-09-14 11:09:10|4471.67|4471.07|4471.92|4471.32|4471.92|4471.32|4471.67|4471.07|133
1631617760000|2021-09-14 11:09:20|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|31
1631617770000|2021-09-14 11:09:30|||||||||21
1631617780000|2021-09-14 11:09:40|4471.92|4471.32|4471.42|4470.82|4471.92|4471.32|4471.42|4470.82|54
1631617790000|2021-09-14 11:09:50|4471.67|4471.07|4471.92|4471.32|4471.92|4471.32|4471.67|4471.07|40
1631617800000|2021-09-14 11:10:00|4471.67|4471.07|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|62
1631617810000|2021-09-14 11:10:10|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|31
1631617820000|2021-09-14 11:10:20|||||||||8
1631617830000|2021-09-14 11:10:30|||||||||37
1631617850000|2021-09-14 11:10:50|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|44
1631617860000|2021-09-14 11:11:00|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|40
1631617870000|2021-09-14 11:11:10|||||||||5
1631617880000|2021-09-14 11:11:20|||||||||5
1631617890000|2021-09-14 11:11:30|||||||||11
1631617910000|2021-09-14 11:11:50|4471.17|4470.57|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|104
1631617920000|2021-09-14 11:12:00|4471.67|4471.07|4471.92|4471.32|4471.92|4471.32|4471.67|4471.07|172
1631617930000|2021-09-14 11:12:10|4471.67|4471.07|4471.67|4471.07|4471.79|4471.19|4471.42|4470.82|133
1631617940000|2021-09-14 11:12:20|||||||||3
1631617950000|2021-09-14 11:12:30|||||||||8
1631617960000|2021-09-14 11:12:40|||||||||10
1631617970000|2021-09-14 11:12:50|4471.42|4470.82|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|101
1631617980000|2021-09-14 11:13:00|4471.42|4470.82|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|212
1631617990000|2021-09-14 11:13:10|||||||||9
1631618000000|2021-09-14 11:13:20|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|65
1631618010000|2021-09-14 11:13:30|||||||||46
1631618020000|2021-09-14 11:13:40|||||||||1
1631618030000|2021-09-14 11:13:50|4471.42|4470.82|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|78
1631618040000|2021-09-14 11:14:00|||||||||101
1631618050000|2021-09-14 11:14:10|||||||||10
1631618060000|2021-09-14 11:14:20|||||||||1
1631618070000|2021-09-14 11:14:30|||||||||17
1631618080000|2021-09-14 11:14:40|||||||||8
1631618090000|2021-09-14 11:14:50|4471.54|4470.94|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|101
1631618100000|2021-09-14 11:15:00|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|590
1631618110000|2021-09-14 11:15:10|||||||||142
1631618120000|2021-09-14 11:15:20|||||||||6
1631618140000|2021-09-14 11:15:40|4471.92|4471.32|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|283
1631618150000|2021-09-14 11:15:50|4471.79|4471.19|4471.92|4471.32|4471.92|4471.32|4471.67|4471.07|41
1631618160000|2021-09-14 11:16:00|4472.17|4471.57|4471.42|4470.82|4472.17|4471.57|4471.42|4470.82|215
1631618170000|2021-09-14 11:16:10|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|98
1631618180000|2021-09-14 11:16:20|||||||||53
1631618190000|2021-09-14 11:16:30|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|29
1631618200000|2021-09-14 11:16:40|4471.54|4470.94|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|179
1631618210000|2021-09-14 11:16:50|||||||||4
1631618220000|2021-09-14 11:17:00|||||||||6
1631618230000|2021-09-14 11:17:10|||||||||33
1631618240000|2021-09-14 11:17:20|||||||||7
1631618250000|2021-09-14 11:17:30|||||||||5
1631618260000|2021-09-14 11:17:40|||||||||209
1631618270000|2021-09-14 11:17:50|||||||||16
1631618280000|2021-09-14 11:18:00|||||||||17
1631618290000|2021-09-14 11:18:10|4471.92|4471.32|4471.42|4470.82|4471.92|4471.32|4471.42|4470.82|238
1631618300000|2021-09-14 11:18:20|||||||||10
1631618310000|2021-09-14 11:18:30|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|235
1631618320000|2021-09-14 11:18:40|||||||||4
1631618330000|2021-09-14 11:18:50|4471.42|4470.82|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|156
1631618350000|2021-09-14 11:19:10|4471.42|4470.82|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|116
1631618360000|2021-09-14 11:19:20|||||||||6
1631618370000|2021-09-14 11:19:30|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|49
1631618380000|2021-09-14 11:19:40|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|39
1631618390000|2021-09-14 11:19:50|||||||||4
1631618400000|2021-09-14 11:20:00|||||||||9
1631618410000|2021-09-14 11:20:10|||||||||3
1631618420000|2021-09-14 11:20:20|||||||||8
1631618430000|2021-09-14 11:20:30|||||||||2
1631618440000|2021-09-14 11:20:40|||||||||5
1631618450000|2021-09-14 11:20:50|||||||||3
1631618460000|2021-09-14 11:21:00|||||||||23
1631618470000|2021-09-14 11:21:10|||||||||31
1631618480000|2021-09-14 11:21:20|4471.92|4471.32|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|325
1631618490000|2021-09-14 11:21:30|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|202
1631618500000|2021-09-14 11:21:40|||||||||8
1631618520000|2021-09-14 11:22:00|||||||||26
1631618530000|2021-09-14 11:22:10|4471.17|4470.57|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|1573
1631618540000|2021-09-14 11:22:20|4471.29|4470.69|4471.17|4470.57|4471.29|4470.69|4471.17|4470.57|43
1631618550000|2021-09-14 11:22:30|||||||||5
1631618560000|2021-09-14 11:22:40|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|37
1631618570000|2021-09-14 11:22:50|||||||||7
1631618580000|2021-09-14 11:23:00|||||||||10
1631618590000|2021-09-14 11:23:10|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|48
1631618600000|2021-09-14 11:23:20|4471.79|4471.19|4471.92|4471.32|4471.92|4471.32|4471.79|4471.19|26
1631618610000|2021-09-14 11:23:30|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|177
1631618620000|2021-09-14 11:23:40|||||||||2
1631618630000|2021-09-14 11:23:50|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|27
1631618640000|2021-09-14 11:24:00|||||||||3
1631618650000|2021-09-14 11:24:10|||||||||6
1631618660000|2021-09-14 11:24:20|||||||||515
1631618670000|2021-09-14 11:24:30|||||||||63
1631618680000|2021-09-14 11:24:40|||||||||3
1631618700000|2021-09-14 11:25:00|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|29
1631618710000|2021-09-14 11:25:10|4471.29|4470.69|4471.42|4470.82|4471.42|4470.82|4471.29|4470.69|28
1631618720000|2021-09-14 11:25:20|||||||||268
1631618730000|2021-09-14 11:25:30|||||||||37
1631618740000|2021-09-14 11:25:40|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|41
1631618750000|2021-09-14 11:25:50|||||||||1
1631618760000|2021-09-14 11:26:00|||||||||12
1631618770000|2021-09-14 11:26:10|||||||||7
1631618780000|2021-09-14 11:26:20|||||||||13
1631618790000|2021-09-14 11:26:30|||||||||5
1631618800000|2021-09-14 11:26:40|||||||||18
1631618810000|2021-09-14 11:26:50|||||||||12
1631618820000|2021-09-14 11:27:00|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|39
1631618840000|2021-09-14 11:27:20|4471.92|4471.32|4471.42|4470.82|4471.92|4471.32|4471.42|4470.82|396
1631618850000|2021-09-14 11:27:30|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|42
1631618870000|2021-09-14 11:27:50|||||||||56
1631618880000|2021-09-14 11:28:00|4471.42|4470.82|4471.17|4470.57|4471.42|4470.82|4471.17|4470.57|66
1631618890000|2021-09-14 11:28:10|4471.29|4470.69|4471.42|4470.82|4471.42|4470.82|4471.29|4470.69|28
1631618900000|2021-09-14 11:28:20|4471.17|4470.57|4471.17|4470.57|4471.29|4470.69|4471.17|4470.57|11
1631618910000|2021-09-14 11:28:30|||||||||14
1631618920000|2021-09-14 11:28:40|||||||||25
1631618930000|2021-09-14 11:28:50|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|123
1631618940000|2021-09-14 11:29:00|4470.42|4469.82|4470.17|4469.57|4470.42|4469.82|4470.17|4469.57|73
1631618950000|2021-09-14 11:29:10|4470.92|4470.32|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|213
1631618960000|2021-09-14 11:29:20|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|82
1631618970000|2021-09-14 11:29:30|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|28
1631618980000|2021-09-14 11:29:40|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|144
1631618990000|2021-09-14 11:29:50|||||||||25
1631619000000|2021-09-14 11:30:00|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|106
1631619010000|2021-09-14 11:30:10|4470.29|4469.69|4470.17|4469.57|4470.42|4469.82|4470.17|4469.57|61
1631619020000|2021-09-14 11:30:20|4470.29|4469.69|4470.67|4470.07|4471.17|4470.57|4470.29|4469.69|170
1631619030000|2021-09-14 11:30:30|4470.92|4470.32|4471.17|4470.57|4471.17|4470.57|4470.92|4470.32|56
1631619040000|2021-09-14 11:30:40|4471.42|4470.82|4471.17|4470.57|4471.42|4470.82|4471.17|4470.57|75
1631619050000|2021-09-14 11:30:50|4471.42|4470.82|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|152
1631619060000|2021-09-14 11:31:00|||||||||21
1631619070000|2021-09-14 11:31:10|4471.17|4470.57|4470.67|4470.07|4471.17|4470.57|4470.67|4470.07|66
1631619080000|2021-09-14 11:31:20|4470.42|4469.82|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|40
1631619090000|2021-09-14 11:31:30|4470.17|4469.57|4470.42|4469.82|4470.42|4469.82|4470.17|4469.57|120
1631619100000|2021-09-14 11:31:40|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|12
1631619110000|2021-09-14 11:31:50|4470.92|4470.32|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|24
1631619120000|2021-09-14 11:32:00|||||||||57
1631619130000|2021-09-14 11:32:10|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|9
1631619140000|2021-09-14 11:32:20|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|6
1631619150000|2021-09-14 11:32:30|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|30
1631619160000|2021-09-14 11:32:40|4471.29|4470.69|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|105
1631619170000|2021-09-14 11:32:50|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|17
1631619180000|2021-09-14 11:33:00|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|21
1631619190000|2021-09-14 11:33:10|4471.54|4470.94|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|31
1631619200000|2021-09-14 11:33:20|4471.17|4470.57|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|70
1631619210000|2021-09-14 11:33:30|||||||||3
1631619220000|2021-09-14 11:33:40|4471.29|4470.69|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|20
1631619230000|2021-09-14 11:33:50|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.54|4470.94|20
1631619240000|2021-09-14 11:34:00|4471.54|4470.94|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|12
1631619250000|2021-09-14 11:34:10|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|37
1631619260000|2021-09-14 11:34:20|4472.17|4471.57|4472.17|4471.57|4472.42|4471.82|4472.17|4471.57|60
1631619270000|2021-09-14 11:34:30|4472.29|4471.69|4472.42|4471.82|4472.42|4471.82|4472.17|4471.57|44
1631619280000|2021-09-14 11:34:40|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|11
1631619290000|2021-09-14 11:34:50|4471.92|4471.32|4471.92|4471.32|4472.17|4471.57|4471.92|4471.32|40
1631619300000|2021-09-14 11:35:00|4472.17|4471.57|4471.92|4471.32|4472.17|4471.57|4471.92|4471.32|140
1631619310000|2021-09-14 11:35:10|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|27
1631619340000|2021-09-14 11:35:40|4472.42|4471.82|4472.17|4471.57|4472.42|4471.82|4472.17|4471.57|48
1631619360000|2021-09-14 11:36:00|||||||||20
1631619370000|2021-09-14 11:36:10|||||||||15
1631619380000|2021-09-14 11:36:20|||||||||2
1631619390000|2021-09-14 11:36:30|||||||||2
1631619400000|2021-09-14 11:36:40|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|20
1631619410000|2021-09-14 11:36:50|4471.67|4471.07|4471.92|4471.32|4471.92|4471.32|4471.67|4471.07|66
1631619420000|2021-09-14 11:37:00|||||||||4
1631619430000|2021-09-14 11:37:10|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|26
1631619440000|2021-09-14 11:37:20|||||||||11
1631619450000|2021-09-14 11:37:30|||||||||2
1631619460000|2021-09-14 11:37:40|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|11
1631619470000|2021-09-14 11:37:50|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|21
1631619480000|2021-09-14 11:38:00|4471.54|4470.94|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|43
1631619490000|2021-09-14 11:38:10|4471.42|4470.82|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|33
1631619500000|2021-09-14 11:38:20|4471.54|4470.94|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|12
1631619510000|2021-09-14 11:38:30|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|58
1631619520000|2021-09-14 11:38:40|4470.92|4470.32|4471.17|4470.57|4471.17|4470.57|4470.92|4470.32|37
1631619530000|2021-09-14 11:38:50|||||||||1432
1631619540000|2021-09-14 11:39:00|4471.42|4470.82|4471.17|4470.57|4471.42|4470.82|4471.17|4470.57|31
1631619550000|2021-09-14 11:39:10|4471.42|4470.82|4471.17|4470.57|4471.42|4470.82|4471.17|4470.57|40
1631619560000|2021-09-14 11:39:20|||||||||4
1631619570000|2021-09-14 11:39:30|||||||||24
1631619580000|2021-09-14 11:39:40|||||||||8
1631619590000|2021-09-14 11:39:50|||||||||2
1631619600000|2021-09-14 11:40:00|4471.04|4470.44|4471.17|4470.57|4471.17|4470.57|4470.92|4470.32|38
1631619610000|2021-09-14 11:40:10|4471.42|4470.82|4471.17|4470.57|4471.42|4470.82|4470.92|4470.32|20
1631619620000|2021-09-14 11:40:20|4470.92|4470.32|4471.17|4470.57|4471.17|4470.57|4470.92|4470.32|47
1631619630000|2021-09-14 11:40:30|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|64
1631619640000|2021-09-14 11:40:40|4471.04|4470.44|4471.17|4470.57|4471.17|4470.57|4471.04|4470.44|16
1631619650000|2021-09-14 11:40:50|||||||||18
1631619660000|2021-09-14 11:41:00|||||||||75
1631619670000|2021-09-14 11:41:10|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|41
1631619680000|2021-09-14 11:41:20|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|19
1631619690000|2021-09-14 11:41:30|||||||||36
1631619700000|2021-09-14 11:41:40|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|41
1631619710000|2021-09-14 11:41:50|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|21
1631619720000|2021-09-14 11:42:00|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|23
1631619730000|2021-09-14 11:42:10|4472.17|4471.57|4471.92|4471.32|4472.17|4471.57|4471.92|4471.32|29
1631619740000|2021-09-14 11:42:20|||||||||6
1631619750000|2021-09-14 11:42:30|||||||||8
1631619760000|2021-09-14 11:42:40|||||||||14
1631619770000|2021-09-14 11:42:50|||||||||98
1631619780000|2021-09-14 11:43:00|4471.79|4471.19|4471.67|4471.07|4471.79|4471.19|4471.67|4471.07|46
1631619790000|2021-09-14 11:43:10|||||||||2
1631619800000|2021-09-14 11:43:20|||||||||3
1631619810000|2021-09-14 11:43:30|4471.79|4471.19|4471.92|4471.32|4471.92|4471.32|4471.79|4471.19|27
1631619820000|2021-09-14 11:43:40|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|75
1631619830000|2021-09-14 11:43:50|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|48
1631619840000|2021-09-14 11:44:00|4471.17|4470.57|4470.67|4470.07|4471.17|4470.57|4470.67|4470.07|163
1631619850000|2021-09-14 11:44:10|4470.79|4470.19|4470.42|4469.82|4470.92|4470.32|4470.42|4469.82|100
1631619860000|2021-09-14 11:44:20|||||||||14
1631619870000|2021-09-14 11:44:30|||||||||29
1631619880000|2021-09-14 11:44:40|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|279
1631619890000|2021-09-14 11:44:50|4469.67|4469.07|4469.79|4469.19|4469.92|4469.32|4469.67|4469.07|314
1631619900000|2021-09-14 11:45:00|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|4469.42|4468.82|47
1631619910000|2021-09-14 11:45:10|4469.42|4468.82|4469.17|4468.57|4469.42|4468.82|4469.17|4468.57|217
1631619920000|2021-09-14 11:45:20|4469.42|4468.82|4468.67|4468.07|4469.42|4468.82|4468.67|4468.07|142
1631619930000|2021-09-14 11:45:30|4468.42|4467.82|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|159
1631619940000|2021-09-14 11:45:40|4468.17|4467.57|4467.67|4467.07|4468.17|4467.57|4467.67|4467.07|124
1631619950000|2021-09-14 11:45:50|4467.92|4467.32|4467.92|4467.32|4467.92|4467.32|4467.67|4467.07|141
1631619960000|2021-09-14 11:46:00|4468.17|4467.57|4467.42|4466.82|4468.17|4467.57|4467.42|4466.82|163
1631619970000|2021-09-14 11:46:10|4467.92|4467.32|4467.92|4467.32|4468.17|4467.57|4467.92|4467.32|120
1631619980000|2021-09-14 11:46:20|4468.17|4467.57|4467.92|4467.32|4468.17|4467.57|4467.92|4467.32|42
1631619990000|2021-09-14 11:46:30|4467.67|4467.07|4468.42|4467.82|4468.42|4467.82|4467.67|4467.07|103
1631620000000|2021-09-14 11:46:40|4468.67|4468.07|4468.17|4467.57|4468.67|4468.07|4468.17|4467.57|90
1631620010000|2021-09-14 11:46:50|4467.92|4467.32|4468.17|4467.57|4468.17|4467.57|4467.92|4467.32|62
1631620020000|2021-09-14 11:47:00|||||||||66
1631620030000|2021-09-14 11:47:10|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|27
1631620040000|2021-09-14 11:47:20|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|67
1631620050000|2021-09-14 11:47:30|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|20
1631620060000|2021-09-14 11:47:40|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|32
1631620070000|2021-09-14 11:47:50|4468.42|4467.82|4468.17|4467.57|4468.42|4467.82|4468.17|4467.57|185
1631620080000|2021-09-14 11:48:00|4467.92|4467.32|4467.67|4467.07|4467.92|4467.32|4467.42|4466.82|88
1631620090000|2021-09-14 11:48:10|||||||||2
1631620100000|2021-09-14 11:48:20|4467.92|4467.32|4467.67|4467.07|4467.92|4467.32|4467.67|4467.07|183
1631620110000|2021-09-14 11:48:30|||||||||12
1631620120000|2021-09-14 11:48:40|4467.92|4467.32|4467.67|4467.07|4467.92|4467.32|4467.67|4467.07|49
1631620130000|2021-09-14 11:48:50|4467.42|4466.82|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|73
1631620140000|2021-09-14 11:49:00|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|65
1631620150000|2021-09-14 11:49:10|4467.17|4466.57|4467.42|4466.82|4467.42|4466.82|4467.17|4466.57|307
1631620160000|2021-09-14 11:49:20|4467.17|4466.57|4467.42|4466.82|4467.42|4466.82|4467.17|4466.57|10
1631620170000|2021-09-14 11:49:30|4467.29|4466.69|4466.92|4466.32|4467.29|4466.69|4466.92|4466.32|54
1631620180000|2021-09-14 11:49:40|4467.17|4466.57|4466.92|4466.32|4467.17|4466.57|4466.92|4466.32|68
1631620190000|2021-09-14 11:49:50|||||||||2
1631620200000|2021-09-14 11:50:00|4466.67|4466.07|4465.92|4465.32|4466.67|4466.07|4465.92|4465.32|225
1631620210000|2021-09-14 11:50:10|4465.67|4465.07|4466.17|4465.57|4466.17|4465.57|4465.67|4465.07|98
1631620220000|2021-09-14 11:50:20|4465.92|4465.32|4465.67|4465.07|4466.17|4465.57|4465.67|4465.07|207
1631620230000|2021-09-14 11:50:30|4465.42|4464.82|4464.92|4464.32|4465.42|4464.82|4464.92|4464.32|129
1631620240000|2021-09-14 11:50:40|4465.17|4464.57|4464.67|4464.07|4465.17|4464.57|4464.67|4464.07|171
1631620250000|2021-09-14 11:50:50|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.67|4464.07|99
1631620260000|2021-09-14 11:51:00|4464.54|4463.94|4463.67|4463.07|4464.54|4463.94|4463.42|4462.82|306
1631620270000|2021-09-14 11:51:10|4463.92|4463.32|4464.67|4464.07|4464.92|4464.32|4463.67|4463.07|581
1631620280000|2021-09-14 11:51:20|4464.92|4464.32|4464.17|4463.57|4464.92|4464.32|4464.17|4463.57|110
1631620290000|2021-09-14 11:51:30|4464.04|4463.44|4464.42|4463.82|4464.42|4463.82|4463.92|4463.32|54
1631620300000|2021-09-14 11:51:40|4464.54|4463.94|4463.42|4462.82|4464.67|4464.07|4463.42|4462.82|333
1631620310000|2021-09-14 11:51:50|4463.67|4463.07|4464.42|4463.82|4464.42|4463.82|4463.67|4463.07|85
1631620320000|2021-09-14 11:52:00|4464.54|4463.94|4464.17|4463.57|4464.54|4463.94|4464.17|4463.57|95
1631620330000|2021-09-14 11:52:10|4464.67|4464.07|4464.42|4463.82|4464.67|4464.07|4464.42|4463.82|121
1631620340000|2021-09-14 11:52:20|4464.67|4464.07|4464.67|4464.07|4464.92|4464.32|4464.67|4464.07|83
1631620350000|2021-09-14 11:52:30|4464.79|4464.19|4463.92|4463.32|4464.79|4464.19|4463.92|4463.32|72
1631620360000|2021-09-14 11:52:40|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|4462.92|4462.32|564
1631620370000|2021-09-14 11:52:50|4463.92|4463.32|4463.92|4463.32|4464.17|4463.57|4463.92|4463.32|91
1631620380000|2021-09-14 11:53:00|4463.67|4463.07|4462.17|4461.57|4463.92|4463.32|4461.92|4461.32|722
1631620390000|2021-09-14 11:53:10|4461.92|4461.32|4461.67|4461.07|4462.17|4461.57|4461.67|4461.07|230
1631620400000|2021-09-14 11:53:20|4461.92|4461.32|4462.42|4461.82|4462.92|4462.32|4461.92|4461.32|282
1631620410000|2021-09-14 11:53:30|4462.54|4461.94|4462.92|4462.32|4462.92|4462.32|4462.54|4461.94|117
1631620420000|2021-09-14 11:53:40|4462.67|4462.07|4463.67|4463.07|4463.67|4463.07|4462.67|4462.07|121
1631620430000|2021-09-14 11:53:50|4463.92|4463.32|4463.92|4463.32|4464.17|4463.57|4463.67|4463.07|260
1631620440000|2021-09-14 11:54:00|4463.67|4463.07|4463.42|4462.82|4463.67|4463.07|4463.42|4462.82|74
1631620450000|2021-09-14 11:54:10|4463.54|4462.94|4463.79|4463.19|4463.79|4463.19|4463.42|4462.82|68
1631620460000|2021-09-14 11:54:20|4463.92|4463.32|4463.17|4462.57|4463.92|4463.32|4463.17|4462.57|100
1631620470000|2021-09-14 11:54:30|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|59
1631620480000|2021-09-14 11:54:40|4462.42|4461.82|4463.42|4462.82|4463.42|4462.82|4462.42|4461.82|157
1631620490000|2021-09-14 11:54:50|4462.92|4462.32|4462.92|4462.32|4463.17|4462.57|4462.92|4462.32|92
1631620500000|2021-09-14 11:55:00|4463.17|4462.57|4463.17|4462.57|4463.42|4462.82|4463.17|4462.57|69
1631620510000|2021-09-14 11:55:10|4462.92|4462.32|4462.42|4461.82|4463.17|4462.57|4462.42|4461.82|122
1631620520000|2021-09-14 11:55:20|4462.17|4461.57|4463.17|4462.57|4463.17|4462.57|4462.17|4461.57|94
1631620530000|2021-09-14 11:55:30|4463.04|4462.44|4463.42|4462.82|4463.42|4462.82|4463.04|4462.44|37
1631620540000|2021-09-14 11:55:40|4463.17|4462.57|4463.42|4462.82|4463.42|4462.82|4463.17|4462.57|33
1631620550000|2021-09-14 11:55:50|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|40
1631620560000|2021-09-14 11:56:00|4463.42|4462.82|4464.42|4463.82|4464.42|4463.82|4463.42|4462.82|173
1631620570000|2021-09-14 11:56:10|4464.29|4463.69|4463.67|4463.07|4464.67|4464.07|4463.67|4463.07|198
1631620580000|2021-09-14 11:56:20|4463.92|4463.32|4464.42|4463.82|4464.42|4463.82|4463.92|4463.32|56
1631620590000|2021-09-14 11:56:30|4464.54|4463.94|4464.42|4463.82|4464.67|4464.07|4464.42|4463.82|127
1631620600000|2021-09-14 11:56:40|4464.29|4463.69|4463.92|4463.32|4464.29|4463.69|4463.79|4463.19|91
1631620610000|2021-09-14 11:56:50|4463.67|4463.07|4463.67|4463.07|4463.92|4463.32|4463.67|4463.07|100
1631620620000|2021-09-14 11:57:00|4463.92|4463.32|4463.67|4463.07|4463.92|4463.32|4463.67|4463.07|22
1631620630000|2021-09-14 11:57:10|4463.79|4463.19|4463.67|4463.07|4463.92|4463.32|4463.67|4463.07|19
1631620640000|2021-09-14 11:57:20|4463.92|4463.32|4463.42|4462.82|4463.92|4463.32|4463.42|4462.82|63
1631620650000|2021-09-14 11:57:30|4463.92|4463.32|4464.17|4463.57|4464.17|4463.57|4463.67|4463.07|63
1631620660000|2021-09-14 11:57:40|||||||||1
1631620670000|2021-09-14 11:57:50|4463.92|4463.32|4464.54|4463.94|4464.67|4464.07|4463.92|4463.32|32
1631620680000|2021-09-14 11:58:00|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|4464.42|4463.82|54
1631620690000|2021-09-14 11:58:10|4464.42|4463.82|4464.67|4464.07|4464.67|4464.07|4464.42|4463.82|63
1631620700000|2021-09-14 11:58:20|4464.92|4464.32|4464.67|4464.07|4464.92|4464.32|4464.67|4464.07|36
1631620710000|2021-09-14 11:58:30|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|13
1631620720000|2021-09-14 11:58:40|4464.67|4464.07|4464.42|4463.82|4464.67|4464.07|4464.42|4463.82|25
1631620730000|2021-09-14 11:58:50|4464.67|4464.07|4464.67|4464.07|4464.92|4464.32|4464.67|4464.07|78
1631620740000|2021-09-14 11:59:00|4464.42|4463.82|4464.67|4464.07|4464.67|4464.07|4464.42|4463.82|55
1631620750000|2021-09-14 11:59:10|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|61
1631620760000|2021-09-14 11:59:20|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|120
1631620770000|2021-09-14 11:59:30|4464.92|4464.32|4464.67|4464.07|4464.92|4464.32|4464.67|4464.07|211
1631620780000|2021-09-14 11:59:40|4464.42|4463.82|4464.17|4463.57|4464.42|4463.82|4464.17|4463.57|433
1631620790000|2021-09-14 11:59:50|4464.04|4463.44|4464.42|4463.82|4464.42|4463.82|4464.04|4463.44|225
1631620800000|2021-09-14 12:00:00|4464.67|4464.07|4462.92|4462.32|4464.67|4464.07|4462.42|4461.82|428
1631620810000|2021-09-14 12:00:10|4463.17|4462.57|4463.42|4462.82|4463.67|4463.07|4463.17|4462.57|79
1631620820000|2021-09-14 12:00:20|4463.67|4463.07|4463.42|4462.82|4463.67|4463.07|4463.17|4462.57|139
1631620830000|2021-09-14 12:00:30|4463.17|4462.57|4463.42|4462.82|4463.42|4462.82|4463.17|4462.57|38
1631620840000|2021-09-14 12:00:40|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|26
1631620850000|2021-09-14 12:00:50|4463.42|4462.82|4463.42|4462.82|4463.67|4463.07|4463.42|4462.82|69
1631620860000|2021-09-14 12:01:00|4463.54|4462.94|4463.17|4462.57|4463.54|4462.94|4462.42|4461.82|200
1631620870000|2021-09-14 12:01:10|4463.67|4463.07|4464.17|4463.57|4464.17|4463.57|4463.67|4463.07|203
1631620880000|2021-09-14 12:01:20|4463.92|4463.32|4464.42|4463.82|4464.42|4463.82|4463.92|4463.32|48
1631620890000|2021-09-14 12:01:30|4464.67|4464.07|4464.92|4464.32|4464.92|4464.32|4464.67|4464.07|121
1631620900000|2021-09-14 12:01:40|4464.67|4464.07|4464.67|4464.07|4464.92|4464.32|4464.42|4463.82|134
1631620910000|2021-09-14 12:01:50|4464.42|4463.82|4464.92|4464.32|4464.92|4464.32|4464.42|4463.82|63
1631620920000|2021-09-14 12:02:00|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|135
1631620930000|2021-09-14 12:02:10|4465.17|4464.57|4465.42|4464.82|4465.67|4465.07|4465.17|4464.57|74
1631620940000|2021-09-14 12:02:20|4465.67|4465.07|4465.42|4464.82|4465.67|4465.07|4465.42|4464.82|64
1631620950000|2021-09-14 12:02:30|4465.54|4464.94|4465.42|4464.82|4465.67|4465.07|4465.42|4464.82|27
1631620960000|2021-09-14 12:02:40|4465.17|4464.57|4465.42|4464.82|4465.42|4464.82|4465.17|4464.57|100
1631620970000|2021-09-14 12:02:50|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|11
1631620980000|2021-09-14 12:03:00|4465.42|4464.82|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|48
1631620990000|2021-09-14 12:03:10|4465.29|4464.69|4465.42|4464.82|4465.42|4464.82|4465.17|4464.57|94
1631621000000|2021-09-14 12:03:20|||||||||86
1631621010000|2021-09-14 12:03:30|4465.17|4464.57|4465.42|4464.82|4465.42|4464.82|4465.17|4464.57|50
1631621020000|2021-09-14 12:03:40|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|28
1631621030000|2021-09-14 12:03:50|4465.92|4465.32|4466.17|4465.57|4466.17|4465.57|4465.92|4465.32|154
1631621040000|2021-09-14 12:04:00|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.67|4465.07|32
1631621050000|2021-09-14 12:04:10|4465.67|4465.07|4465.92|4465.32|4465.92|4465.32|4465.42|4464.82|184
1631621060000|2021-09-14 12:04:20|4465.67|4465.07|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|58
1631621070000|2021-09-14 12:04:30|||||||||37
1631621080000|2021-09-14 12:04:40|4465.92|4465.32|4466.17|4465.57|4466.17|4465.57|4465.92|4465.32|170
1631621090000|2021-09-14 12:04:50|||||||||42
1631621100000|2021-09-14 12:05:00|4465.92|4465.32|4465.67|4465.07|4466.17|4465.57|4465.67|4465.07|79
1631621110000|2021-09-14 12:05:10|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|18
1631621120000|2021-09-14 12:05:20|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|4465.42|4464.82|132
1631621130000|2021-09-14 12:05:30|4465.42|4464.82|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|27
1631621140000|2021-09-14 12:05:40|4465.42|4464.82|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|38
1631621150000|2021-09-14 12:05:50|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|31
1631621160000|2021-09-14 12:06:00|4465.67|4465.07|4465.92|4465.32|4466.17|4465.57|4465.67|4465.07|91
1631621170000|2021-09-14 12:06:10|4465.67|4465.07|4465.92|4465.32|4465.92|4465.32|4465.67|4465.07|61
1631621180000|2021-09-14 12:06:20|4466.17|4465.57|4465.92|4465.32|4466.17|4465.57|4465.92|4465.32|48
1631621190000|2021-09-14 12:06:30|4466.17|4465.57|4465.92|4465.32|4466.17|4465.57|4465.92|4465.32|29
1631621200000|2021-09-14 12:06:40|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|4465.92|4465.32|25
1631621210000|2021-09-14 12:06:50|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|24
1631621220000|2021-09-14 12:07:00|4465.67|4465.07|4465.42|4464.82|4465.67|4465.07|4465.42|4464.82|62
1631621230000|2021-09-14 12:07:10|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|43
1631621240000|2021-09-14 12:07:20|4465.04|4464.44|4464.67|4464.07|4465.17|4464.57|4464.67|4464.07|116
1631621250000|2021-09-14 12:07:30|||||||||5
1631621260000|2021-09-14 12:07:40|4464.42|4463.82|4464.42|4463.82|4464.67|4464.07|4464.29|4463.69|112
1631621270000|2021-09-14 12:07:50|||||||||58
1631621280000|2021-09-14 12:08:00|4464.17|4463.57|4464.42|4463.82|4464.67|4464.07|4464.17|4463.57|96
1631621290000|2021-09-14 12:08:10|4464.67|4464.07|4464.42|4463.82|4464.67|4464.07|4464.42|4463.82|186
1631621300000|2021-09-14 12:08:20|4464.67|4464.07|4464.42|4463.82|4464.67|4464.07|4464.42|4463.82|22
1631621310000|2021-09-14 12:08:30|||||||||36
1631621320000|2021-09-14 12:08:40|||||||||5
1631621330000|2021-09-14 12:08:50|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|4464.42|4463.82|173
1631621340000|2021-09-14 12:09:00|4464.42|4463.82|4464.42|4463.82|4464.67|4464.07|4464.42|4463.82|52
1631621350000|2021-09-14 12:09:10|4464.17|4463.57|4464.54|4463.94|4464.67|4464.07|4464.17|4463.57|46
1631621360000|2021-09-14 12:09:20|4464.42|4463.82|4464.17|4463.57|4464.67|4464.07|4464.17|4463.57|92
1631621370000|2021-09-14 12:09:30|4464.29|4463.69|4464.42|4463.82|4464.42|4463.82|4464.29|4463.69|19
1631621380000|2021-09-14 12:09:40|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|124
1631621390000|2021-09-14 12:09:50|4464.92|4464.32|4464.92|4464.32|4465.17|4464.57|4464.92|4464.32|47
1631621400000|2021-09-14 12:10:00|4465.17|4464.57|4464.92|4464.32|4465.17|4464.57|4464.92|4464.32|74
1631621410000|2021-09-14 12:10:10|4464.67|4464.07|4464.17|4463.57|4464.67|4464.07|4464.17|4463.57|63
1631621420000|2021-09-14 12:10:20|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|50
1631621430000|2021-09-14 12:10:30|4463.67|4463.07|4463.67|4463.07|4464.17|4463.57|4463.67|4463.07|102
1631621440000|2021-09-14 12:10:40|4463.92|4463.32|4463.67|4463.07|4463.92|4463.32|4463.67|4463.07|93
1631621450000|2021-09-14 12:10:50|4463.92|4463.32|4463.67|4463.07|4463.92|4463.32|4463.67|4463.07|75
1631621460000|2021-09-14 12:11:00|4463.42|4462.82|4463.67|4463.07|4463.92|4463.32|4463.42|4462.82|77
1631621470000|2021-09-14 12:11:10|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|14
1631621480000|2021-09-14 12:11:20|4464.17|4463.57|4464.42|4463.82|4464.42|4463.82|4464.17|4463.57|80
1631621490000|2021-09-14 12:11:30|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|4464.42|4463.82|31
1631621500000|2021-09-14 12:11:40|4464.42|4463.82|4464.29|4463.69|4464.42|4463.82|4464.17|4463.57|78
1631621510000|2021-09-14 12:11:50|4464.42|4463.82|4464.17|4463.57|4464.42|4463.82|4464.17|4463.57|55
1631621520000|2021-09-14 12:12:00|4464.42|4463.82|4464.17|4463.57|4464.42|4463.82|4464.17|4463.57|114
1631621530000|2021-09-14 12:12:10|||||||||10
1631621540000|2021-09-14 12:12:20|4463.92|4463.32|4463.42|4462.82|4463.92|4463.32|4463.42|4462.82|65
1631621550000|2021-09-14 12:12:30|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|7
1631621560000|2021-09-14 12:12:40|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4463.92|4463.32|64
1631621570000|2021-09-14 12:12:50|4463.92|4463.32|4464.17|4463.57|4464.17|4463.57|4463.92|4463.32|27
1631621580000|2021-09-14 12:13:00|4463.92|4463.32|4463.92|4463.32|4464.17|4463.57|4463.92|4463.32|32
1631621600000|2021-09-14 12:13:20|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4463.92|4463.32|37
1631621610000|2021-09-14 12:13:30|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|39
1631621620000|2021-09-14 12:13:40|4464.17|4463.57|4463.92|4463.32|4464.17|4463.57|4463.92|4463.32|26
1631621630000|2021-09-14 12:13:50|4464.17|4463.57|4464.67|4464.07|4464.67|4464.07|4464.17|4463.57|68
1631621640000|2021-09-14 12:14:00|||||||||10
1631621650000|2021-09-14 12:14:10|||||||||50
1631621660000|2021-09-14 12:14:20|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|4464.92|4464.32|64
1631621670000|2021-09-14 12:14:30|4465.04|4464.44|4465.17|4464.57|4465.42|4464.82|4465.04|4464.44|114
1631621680000|2021-09-14 12:14:40|4464.92|4464.32|4465.17|4464.57|4465.17|4464.57|4464.92|4464.32|48
1631621690000|2021-09-14 12:14:50|4465.42|4464.82|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|32
1631621700000|2021-09-14 12:15:00|4465.29|4464.69|4465.42|4464.82|4465.42|4464.82|4465.17|4464.57|55
1631621710000|2021-09-14 12:15:10|||||||||4
1631621720000|2021-09-14 12:15:20|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|4547
1631621730000|2021-09-14 12:15:30|4465.79|4465.19|4465.92|4465.32|4466.17|4465.57|4465.79|4465.19|74
1631621740000|2021-09-14 12:15:40|4466.17|4465.57|4466.17|4465.57|4466.42|4465.82|4465.92|4465.32|2698
1631621750000|2021-09-14 12:15:50|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|1699
1631621760000|2021-09-14 12:16:00|4466.17|4465.57|4466.42|4465.82|4466.42|4465.82|4466.17|4465.57|72
1631621770000|2021-09-14 12:16:10|4466.17|4465.57|4466.17|4465.57|4466.42|4465.82|4466.17|4465.57|25
1631621780000|2021-09-14 12:16:20|4466.42|4465.82|4466.17|4465.57|4466.42|4465.82|4466.17|4465.57|62
1631621790000|2021-09-14 12:16:30|4466.42|4465.82|4466.17|4465.57|4466.42|4465.82|4466.17|4465.57|2570
1631621800000|2021-09-14 12:16:40|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|145
1631621810000|2021-09-14 12:16:50|4466.92|4466.32|4466.67|4466.07|4466.92|4466.32|4466.67|4466.07|199
1631621820000|2021-09-14 12:17:00|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|77
1631621830000|2021-09-14 12:17:10|4466.54|4465.94|4466.67|4466.07|4466.67|4466.07|4466.42|4465.82|30
1631621840000|2021-09-14 12:17:20|||||||||12
1631621850000|2021-09-14 12:17:30|4467.17|4466.57|4466.42|4465.82|4467.17|4466.57|4466.42|4465.82|162
1631621860000|2021-09-14 12:17:40|4466.67|4466.07|4466.67|4466.07|4466.92|4466.32|4466.67|4466.07|18
1631621870000|2021-09-14 12:17:50|4466.42|4465.82|4466.67|4466.07|4466.67|4466.07|4466.42|4465.82|30
1631621880000|2021-09-14 12:18:00|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|34
1631621890000|2021-09-14 12:18:10|4466.17|4465.57|4465.92|4465.32|4466.17|4465.57|4465.92|4465.32|49
1631621900000|2021-09-14 12:18:20|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|16
1631621910000|2021-09-14 12:18:30|4465.92|4465.32|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|60
1631621920000|2021-09-14 12:18:40|4465.42|4464.82|4465.67|4465.07|4465.67|4465.07|4465.42|4464.82|32
1631621930000|2021-09-14 12:18:50|||||||||24
1631621940000|2021-09-14 12:19:00|4465.92|4465.32|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|23
1631621950000|2021-09-14 12:19:10|4465.42|4464.82|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|61
1631621960000|2021-09-14 12:19:20|4465.42|4464.82|4465.92|4465.32|4465.92|4465.32|4465.17|4464.57|58
1631621970000|2021-09-14 12:19:30|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|4465.92|4465.32|43
1631621980000|2021-09-14 12:19:40|4465.92|4465.32|4466.17|4465.57|4466.17|4465.57|4465.92|4465.32|18
1631621990000|2021-09-14 12:19:50|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.17|4465.57|40
1631622000000|2021-09-14 12:20:00|4466.17|4465.57|4466.17|4465.57|4466.42|4465.82|4466.17|4465.57|37
1631622010000|2021-09-14 12:20:10|4466.29|4465.69|4466.17|4465.57|4466.42|4465.82|4466.17|4465.57|37
1631622020000|2021-09-14 12:20:20|4466.42|4465.82|4466.17|4465.57|4466.42|4465.82|4466.17|4465.57|5
1631622030000|2021-09-14 12:20:30|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|21
1631622040000|2021-09-14 12:20:40|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|4466.42|4465.82|92
1631622050000|2021-09-14 12:20:50|4466.42|4465.82|4466.67|4466.07|4466.67|4466.07|4466.42|4465.82|43
1631622060000|2021-09-14 12:21:00|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|23
1631622070000|2021-09-14 12:21:10|4465.92|4465.32|4466.17|4465.57|4466.17|4465.57|4465.92|4465.32|64
1631622080000|2021-09-14 12:21:20|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.29|4465.69|125
1631622090000|2021-09-14 12:21:30|4466.54|4465.94|4466.42|4465.82|4466.54|4465.94|4466.42|4465.82|315
1631622100000|2021-09-14 12:21:40|4466.67|4466.07|4466.42|4465.82|4466.67|4466.07|4466.42|4465.82|244
1631622110000|2021-09-14 12:21:50|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|13
1631622120000|2021-09-14 12:22:00|||||||||78
1631622130000|2021-09-14 12:22:10|||||||||34
1631622140000|2021-09-14 12:22:20|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|32
1631622150000|2021-09-14 12:22:30|4466.67|4466.07|4466.42|4465.82|4466.67|4466.07|4466.42|4465.82|17
1631622160000|2021-09-14 12:22:40|||||||||3
1631622170000|2021-09-14 12:22:50|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|94
1631622180000|2021-09-14 12:23:00|||||||||50
1631622190000|2021-09-14 12:23:10|4465.92|4465.32|4466.17|4465.57|4466.17|4465.57|4465.92|4465.32|75
1631622200000|2021-09-14 12:23:20|4466.42|4465.82|4466.67|4466.07|4466.67|4466.07|4466.42|4465.82|40
1631622210000|2021-09-14 12:23:30|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|20
1631622220000|2021-09-14 12:23:40|4466.67|4466.07|4466.42|4465.82|4466.67|4466.07|4466.42|4465.82|187
1631622230000|2021-09-14 12:23:50|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|112
1631622240000|2021-09-14 12:24:00|||||||||6
1631622250000|2021-09-14 12:24:10|4466.42|4465.82|4466.17|4465.57|4466.42|4465.82|4466.17|4465.57|74
1631622260000|2021-09-14 12:24:20|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|42
1631622270000|2021-09-14 12:24:30|4466.17|4465.57|4466.17|4465.57|4466.42|4465.82|4466.17|4465.57|33
1631622280000|2021-09-14 12:24:40|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|12
1631622290000|2021-09-14 12:24:50|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|9
1631622300000|2021-09-14 12:25:00|4466.42|4465.82|4465.92|4465.32|4466.42|4465.82|4465.92|4465.32|137
1631622310000|2021-09-14 12:25:10|||||||||100
1631622320000|2021-09-14 12:25:20|4465.67|4465.07|4465.92|4465.32|4465.92|4465.32|4465.67|4465.07|82
1631622330000|2021-09-14 12:25:30|4466.17|4465.57|4465.92|4465.32|4466.17|4465.57|4465.92|4465.32|58
1631622340000|2021-09-14 12:25:40|4466.17|4465.57|4465.92|4465.32|4466.17|4465.57|4465.92|4465.32|16
1631622350000|2021-09-14 12:25:50|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|42
1631622360000|2021-09-14 12:26:00|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|49
1631622370000|2021-09-14 12:26:10|||||||||11
1631622380000|2021-09-14 12:26:20|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|53
1631622390000|2021-09-14 12:26:30|||||||||32
1631622400000|2021-09-14 12:26:40|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|13
1631622410000|2021-09-14 12:26:50|4465.92|4465.32|4466.17|4465.57|4466.17|4465.57|4465.92|4465.32|53
1631622420000|2021-09-14 12:27:00|||||||||104
1631622440000|2021-09-14 12:27:20|||||||||17
1631622450000|2021-09-14 12:27:30|||||||||20
1631622460000|2021-09-14 12:27:40|||||||||5
1631622470000|2021-09-14 12:27:50|4466.29|4465.69|4466.29|4465.69|4466.29|4465.69|4466.29|4465.69|96
1631622480000|2021-09-14 12:28:00|4466.17|4465.57|4466.42|4465.82|4466.42|4465.82|4466.17|4465.57|82
1631622490000|2021-09-14 12:28:10|||||||||2
1631622500000|2021-09-14 12:28:20|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|34
1631622510000|2021-09-14 12:28:30|||||||||2
1631622520000|2021-09-14 12:28:40|||||||||41
1631622530000|2021-09-14 12:28:50|||||||||70
1631622540000|2021-09-14 12:29:00|4466.79|4466.19|4466.92|4466.32|4466.92|4466.32|4466.67|4466.07|52
1631622550000|2021-09-14 12:29:10|4466.67|4466.07|4466.92|4466.32|4466.92|4466.32|4466.67|4466.07|158
1631622560000|2021-09-14 12:29:20|4466.79|4466.19|4466.79|4466.19|4466.92|4466.32|4466.79|4466.19|16
1631622570000|2021-09-14 12:29:30|4466.92|4466.32|4466.79|4466.19|4466.92|4466.32|4466.67|4466.07|34
1631622580000|2021-09-14 12:29:40|4466.67|4466.07|4467.17|4466.57|4467.17|4466.57|4466.67|4466.07|118
1631622590000|2021-09-14 12:29:50|4467.42|4466.82|4466.92|4466.32|4467.42|4466.82|4466.67|4466.07|87
1631622600000|2021-09-14 12:30:00|4466.79|4466.19|4475.79|4475.19|4476.67|4476.07|4466.79|4466.19|3380
1631622610000|2021-09-14 12:30:10|4475.67|4475.07|4474.92|4474.32|4477.54|4476.94|4474.92|4474.32|1440
1631622620000|2021-09-14 12:30:20|4474.17|4473.57|4477.42|4476.82|4478.79|4478.19|4474.17|4473.57|1633
1631622630000|2021-09-14 12:30:30|4477.29|4476.69|4479.92|4479.32|4479.92|4479.32|4477.29|4476.69|1193
1631622640000|2021-09-14 12:30:40|4479.42|4478.82|4480.42|4479.82|4481.42|4480.82|4479.42|4478.82|1396
1631622650000|2021-09-14 12:30:50|4480.67|4480.07|4481.17|4480.57|4481.17|4480.57|4479.92|4479.32|1758
1631622660000|2021-09-14 12:31:00|4481.67|4481.07|4483.42|4482.82|4483.67|4483.07|4481.42|4480.82|1421
1631622670000|2021-09-14 12:31:10|4483.17|4482.57|4484.92|4484.32|4484.92|4484.32|4483.17|4482.57|2400
1631622680000|2021-09-14 12:31:20|4484.67|4484.07|4482.17|4481.57|4484.67|4484.07|4482.17|4481.57|1989
1631622690000|2021-09-14 12:31:30|4482.29|4481.69|4481.92|4481.32|4483.17|4482.57|4481.67|4481.07|900
1631622700000|2021-09-14 12:31:40|4481.79|4481.19|4481.67|4481.07|4481.92|4481.32|4480.17|4479.57|981
1631622710000|2021-09-14 12:31:50|4481.42|4480.82|4482.42|4481.82|4482.92|4482.32|4480.67|4480.07|1072
1631622720000|2021-09-14 12:32:00|4482.29|4481.69|4482.67|4482.07|4483.67|4483.07|4481.54|4480.94|1291
1631622730000|2021-09-14 12:32:10|4482.92|4482.32|4483.67|4483.07|4483.67|4483.07|4482.42|4481.82|841
1631622740000|2021-09-14 12:32:20|4484.17|4483.57|4484.67|4484.07|4484.92|4484.32|4483.67|4483.07|1273
1631622750000|2021-09-14 12:32:30|4485.17|4484.57|4485.42|4484.82|4485.42|4484.82|4485.17|4484.57|1380
1631622760000|2021-09-14 12:32:40|4485.29|4484.69|4484.67|4484.07|4485.29|4484.69|4484.17|4483.57|1468
1631622770000|2021-09-14 12:32:50|4484.42|4483.82|4483.67|4483.07|4484.42|4483.82|4483.42|4482.82|345
1631622780000|2021-09-14 12:33:00|4483.42|4482.82|4484.42|4483.82|4484.92|4484.32|4483.42|4482.82|784
1631622790000|2021-09-14 12:33:10|4484.17|4483.57|4484.67|4484.07|4484.67|4484.07|4483.67|4483.07|616
1631622800000|2021-09-14 12:33:20|4484.92|4484.32|4485.17|4484.57|4485.17|4484.57|4484.67|4484.07|540
1631622810000|2021-09-14 12:33:30|4484.92|4484.32|4485.42|4484.82|4485.42|4484.82|4484.42|4483.82|434
1631622820000|2021-09-14 12:33:40|4485.67|4485.07|4485.67|4485.07|4485.67|4485.07|4485.17|4484.57|844
1631622830000|2021-09-14 12:33:50|4485.42|4484.82|4485.17|4484.57|4485.42|4484.82|4484.92|4484.32|332
1631622840000|2021-09-14 12:34:00|4485.29|4484.69|4485.92|4485.32|4485.92|4485.32|4485.17|4484.57|1233
1631622850000|2021-09-14 12:34:10|4486.17|4485.57|4485.92|4485.32|4486.17|4485.57|4485.42|4484.82|675
1631622860000|2021-09-14 12:34:20|4486.17|4485.57|4485.17|4484.57|4486.17|4485.57|4484.92|4484.32|466
1631622870000|2021-09-14 12:34:30|4485.42|4484.82|4485.67|4485.07|4485.67|4485.07|4485.42|4484.82|196
1631622880000|2021-09-14 12:34:40|4485.92|4485.32|4485.42|4484.82|4485.92|4485.32|4485.17|4484.57|375
1631622890000|2021-09-14 12:34:50|4485.17|4484.57|4484.42|4483.82|4485.17|4484.57|4484.42|4483.82|268
1631622900000|2021-09-14 12:35:00|4484.67|4484.07|4485.92|4485.32|4486.17|4485.57|4484.67|4484.07|561
1631622910000|2021-09-14 12:35:10|4486.17|4485.57|4486.42|4485.82|4486.42|4485.82|4485.92|4485.32|557
1631622920000|2021-09-14 12:35:20|4486.67|4486.07|4486.17|4485.57|4486.92|4486.32|4486.17|4485.57|1229
1631622930000|2021-09-14 12:35:30|4485.67|4485.07|4486.67|4486.07|4486.67|4486.07|4485.42|4484.82|923
1631622940000|2021-09-14 12:35:40|4486.79|4486.19|4486.92|4486.32|4487.17|4486.57|4486.67|4486.07|633
1631622950000|2021-09-14 12:35:50|4486.67|4486.07|4485.42|4484.82|4486.92|4486.32|4485.17|4484.57|463
1631622960000|2021-09-14 12:36:00|4485.67|4485.07|4486.54|4485.94|4486.54|4485.94|4485.67|4485.07|222
1631622970000|2021-09-14 12:36:10|4486.67|4486.07|4486.92|4486.32|4486.92|4486.32|4486.17|4485.57|528
1631622980000|2021-09-14 12:36:20|4486.67|4486.07|4488.67|4488.07|4488.67|4488.07|4486.67|4486.07|2514
1631622990000|2021-09-14 12:36:30|4488.42|4487.82|4488.92|4488.32|4488.92|4488.32|4488.42|4487.82|583
1631623000000|2021-09-14 12:36:40|4488.67|4488.07|4488.17|4487.57|4488.67|4488.07|4488.17|4487.57|668
1631623010000|2021-09-14 12:36:50|4488.42|4487.82|4488.92|4488.32|4488.92|4488.32|4488.42|4487.82|992
1631623020000|2021-09-14 12:37:00|4489.17|4488.57|4487.92|4487.32|4489.17|4488.57|4487.92|4487.32|556
1631623030000|2021-09-14 12:37:10|4487.67|4487.07|4487.92|4487.32|4488.17|4487.57|4487.17|4486.57|806
1631623040000|2021-09-14 12:37:20|4488.17|4487.57|4487.17|4486.57|4488.17|4487.57|4486.92|4486.32|398
1631623050000|2021-09-14 12:37:30|4486.92|4486.32|4486.67|4486.07|4487.04|4486.44|4486.42|4485.82|411
1631623060000|2021-09-14 12:37:40|4486.42|4485.82|4486.42|4485.82|4486.67|4486.07|4486.17|4485.57|492
1631623070000|2021-09-14 12:37:50|4486.67|4486.07|4486.17|4485.57|4486.92|4486.32|4485.67|4485.07|512
1631623080000|2021-09-14 12:38:00|4486.42|4485.82|4485.67|4485.07|4486.92|4486.32|4485.67|4485.07|416
1631623090000|2021-09-14 12:38:10|4486.04|4485.44|4485.67|4485.07|4486.04|4485.44|4485.42|4484.82|328
1631623100000|2021-09-14 12:38:20|4485.42|4484.82|4486.17|4485.57|4486.17|4485.57|4485.42|4484.82|280
1631623110000|2021-09-14 12:38:30|4485.92|4485.32|4485.42|4484.82|4485.92|4485.32|4485.42|4484.82|404
1631623120000|2021-09-14 12:38:40|4485.54|4484.94|4485.17|4484.57|4485.54|4484.94|4484.67|4484.07|1298
1631623130000|2021-09-14 12:38:50|4485.42|4484.82|4485.17|4484.57|4485.42|4484.82|4484.92|4484.32|331
1631623140000|2021-09-14 12:39:00|4485.42|4484.82|4485.92|4485.32|4485.92|4485.32|4485.42|4484.82|288
1631623150000|2021-09-14 12:39:10|4486.17|4485.57|4485.42|4484.82|4486.17|4485.57|4485.42|4484.82|257
1631623160000|2021-09-14 12:39:20|4485.17|4484.57|4484.42|4483.82|4485.17|4484.57|4484.42|4483.82|221
1631623170000|2021-09-14 12:39:30|4484.67|4484.07|4484.67|4484.07|4485.17|4484.57|4484.29|4483.69|644
1631623180000|2021-09-14 12:39:40|4485.17|4484.57|4484.92|4484.32|4485.17|4484.57|4484.42|4483.82|344
1631623190000|2021-09-14 12:39:50|4484.79|4484.19|4484.67|4484.07|4484.92|4484.32|4484.42|4483.82|228
1631623200000|2021-09-14 12:40:00|4484.92|4484.32|4485.42|4484.82|4485.67|4485.07|4484.92|4484.32|453
1631623210000|2021-09-14 12:40:10|4485.67|4485.07|4485.92|4485.32|4485.92|4485.32|4485.42|4484.82|196
1631623220000|2021-09-14 12:40:20|4486.17|4485.57|4486.42|4485.82|4486.67|4486.07|4485.92|4485.32|165
1631623230000|2021-09-14 12:40:30|4486.67|4486.07|4486.42|4485.82|4486.67|4486.07|4486.17|4485.57|215
1631623240000|2021-09-14 12:40:40|4486.67|4486.07|4486.67|4486.07|4486.79|4486.19|4486.42|4485.82|140
1631623250000|2021-09-14 12:40:50|4486.92|4486.32|4486.67|4486.07|4486.92|4486.32|4486.67|4486.07|128
1631623260000|2021-09-14 12:41:00|4487.17|4486.57|4486.92|4486.32|4487.17|4486.57|4486.67|4486.07|146
1631623270000|2021-09-14 12:41:10|4486.67|4486.07|4487.42|4486.82|4487.42|4486.82|4486.42|4485.82|252
1631623280000|2021-09-14 12:41:20|4487.67|4487.07|4487.42|4486.82|4487.67|4487.07|4487.42|4486.82|285
1631623290000|2021-09-14 12:41:30|4487.17|4486.57|4487.17|4486.57|4487.42|4486.82|4486.92|4486.32|304
1631623300000|2021-09-14 12:41:40|4486.92|4486.32|4487.17|4486.57|4487.42|4486.82|4486.92|4486.32|165
1631623310000|2021-09-14 12:41:50|4486.92|4486.32|4486.67|4486.07|4487.17|4486.57|4486.67|4486.07|211
1631623320000|2021-09-14 12:42:00|4486.92|4486.32|4487.67|4487.07|4487.67|4487.07|4486.92|4486.32|1810
1631623330000|2021-09-14 12:42:10|4487.42|4486.82|4487.29|4486.69|4487.67|4487.07|4487.29|4486.69|451
1631623340000|2021-09-14 12:42:20|4487.42|4486.82|4487.17|4486.57|4487.54|4486.94|4487.17|4486.57|145
1631623350000|2021-09-14 12:42:30|4487.29|4486.69|4487.17|4486.57|4487.42|4486.82|4486.92|4486.32|125
1631623360000|2021-09-14 12:42:40|4486.92|4486.32|4486.67|4486.07|4487.17|4486.57|4486.67|4486.07|137
1631623370000|2021-09-14 12:42:50|4486.79|4486.19|4486.42|4485.82|4486.79|4486.19|4486.42|4485.82|183
1631623380000|2021-09-14 12:43:00|4486.92|4486.32|4486.42|4485.82|4486.92|4486.32|4486.42|4485.82|173
1631623390000|2021-09-14 12:43:10|4486.67|4486.07|4486.17|4485.57|4486.67|4486.07|4486.17|4485.57|157
1631623400000|2021-09-14 12:43:20|4485.92|4485.32|4485.67|4485.07|4486.17|4485.57|4485.67|4485.07|229
1631623410000|2021-09-14 12:43:30|4485.92|4485.32|4485.67|4485.07|4486.17|4485.57|4485.67|4485.07|151
1631623420000|2021-09-14 12:43:40|4485.92|4485.32|4486.42|4485.82|4486.42|4485.82|4485.92|4485.32|214
1631623430000|2021-09-14 12:43:50|4486.17|4485.57|4485.92|4485.32|4486.42|4485.82|4485.67|4485.07|169
1631623440000|2021-09-14 12:44:00|4485.67|4485.07|4485.67|4485.07|4485.67|4485.07|4485.17|4484.57|290
1631623450000|2021-09-14 12:44:10|4485.42|4484.82|4485.42|4484.82|4485.67|4485.07|4485.42|4484.82|213
1631623460000|2021-09-14 12:44:20|4485.67|4485.07|4485.67|4485.07|4485.92|4485.32|4485.67|4485.07|315
1631623470000|2021-09-14 12:44:30|4485.92|4485.32|4485.67|4485.07|4485.92|4485.32|4485.67|4485.07|158
1631623480000|2021-09-14 12:44:40|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|83
1631623490000|2021-09-14 12:44:50|4485.17|4484.57|4485.17|4484.57|4485.67|4485.07|4485.17|4484.57|166
1631623500000|2021-09-14 12:45:00|4485.42|4484.82|4485.67|4485.07|4485.92|4485.32|4485.42|4484.82|143
1631623510000|2021-09-14 12:45:10|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|216
1631623520000|2021-09-14 12:45:20|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|4485.17|4484.57|230
1631623530000|2021-09-14 12:45:30|4485.29|4484.69|4485.42|4484.82|4485.42|4484.82|4485.17|4484.57|68
1631623540000|2021-09-14 12:45:40|4485.67|4485.07|4485.42|4484.82|4485.67|4485.07|4485.42|4484.82|58
1631623550000|2021-09-14 12:45:50|4485.92|4485.32|4485.92|4485.32|4485.92|4485.32|4485.67|4485.07|292
1631623560000|2021-09-14 12:46:00|4486.17|4485.57|4486.42|4485.82|4486.67|4486.07|4486.17|4485.57|215
1631623570000|2021-09-14 12:46:10|4486.17|4485.57|4486.42|4485.82|4486.42|4485.82|4486.17|4485.57|60
1631623580000|2021-09-14 12:46:20|4486.67|4486.07|4486.67|4486.07|4486.79|4486.19|4486.42|4485.82|210
1631623590000|2021-09-14 12:46:30|4486.42|4485.82|4486.17|4485.57|4486.67|4486.07|4486.17|4485.57|106
1631623600000|2021-09-14 12:46:40|||||||||93
1631623610000|2021-09-14 12:46:50|4486.42|4485.82|4486.17|4485.57|4486.42|4485.82|4486.17|4485.57|136
1631623620000|2021-09-14 12:47:00|4485.92|4485.32|4485.92|4485.32|4486.17|4485.57|4485.92|4485.32|73
1631623630000|2021-09-14 12:47:10|4485.67|4485.07|4485.67|4485.07|4485.67|4485.07|4485.42|4484.82|2850
1631623640000|2021-09-14 12:47:20|4485.54|4484.94|4485.67|4485.07|4485.67|4485.07|4485.54|4484.94|47
1631623650000|2021-09-14 12:47:30|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|87
1631623660000|2021-09-14 12:47:40|4485.17|4484.57|4485.92|4485.32|4485.92|4485.32|4485.17|4484.57|182
1631623670000|2021-09-14 12:47:50|4486.17|4485.57|4486.17|4485.57|4486.42|4485.82|4486.17|4485.57|115
1631623680000|2021-09-14 12:48:00|4486.42|4485.82|4486.67|4486.07|4486.67|4486.07|4486.42|4485.82|147
1631623690000|2021-09-14 12:48:10|4486.92|4486.32|4486.17|4485.57|4486.92|4486.32|4486.17|4485.57|356
1631623700000|2021-09-14 12:48:20|4485.92|4485.32|4486.42|4485.82|4486.67|4486.07|4485.92|4485.32|206
1631623710000|2021-09-14 12:48:30|4486.67|4486.07|4486.42|4485.82|4486.67|4486.07|4486.42|4485.82|72
1631623720000|2021-09-14 12:48:40|4486.67|4486.07|4486.92|4486.32|4486.92|4486.32|4486.42|4485.82|129
1631623730000|2021-09-14 12:48:50|4486.67|4486.07|4486.67|4486.07|4486.92|4486.32|4486.67|4486.07|73
1631623740000|2021-09-14 12:49:00|4486.42|4485.82|4486.67|4486.07|4486.67|4486.07|4486.42|4485.82|243
1631623750000|2021-09-14 12:49:10|4486.42|4485.82|4485.67|4485.07|4486.67|4486.07|4485.67|4485.07|652
1631623760000|2021-09-14 12:49:20|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|4485.17|4484.57|186
1631623770000|2021-09-14 12:49:30|4485.17|4484.57|4485.42|4484.82|4485.42|4484.82|4485.17|4484.57|54
1631623780000|2021-09-14 12:49:40|4485.67|4485.07|4485.17|4484.57|4485.67|4485.07|4484.67|4484.07|370
1631623790000|2021-09-14 12:49:50|4485.04|4484.44|4485.42|4484.82|4485.67|4485.07|4484.92|4484.32|337
1631623800000|2021-09-14 12:50:00|4484.92|4484.32|4485.17|4484.57|4485.17|4484.57|4484.92|4484.32|239
1631623810000|2021-09-14 12:50:10|4485.04|4484.44|4484.92|4484.32|4485.17|4484.57|4484.92|4484.32|62
1631623820000|2021-09-14 12:50:20|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|4484.92|4484.32|82
1631623830000|2021-09-14 12:50:30|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|36
1631623840000|2021-09-14 12:50:40|||||||||95
1631623850000|2021-09-14 12:50:50|4485.29|4484.69|4485.42|4484.82|4485.42|4484.82|4485.17|4484.57|84
1631623860000|2021-09-14 12:51:00|4485.17|4484.57|4485.42|4484.82|4485.42|4484.82|4485.17|4484.57|104
1631623870000|2021-09-14 12:51:10|4485.17|4484.57|4485.42|4484.82|4485.42|4484.82|4485.17|4484.57|61
1631623880000|2021-09-14 12:51:20|4485.67|4485.07|4485.92|4485.32|4485.92|4485.32|4485.67|4485.07|125
1631623890000|2021-09-14 12:51:30|||||||||8
1631623900000|2021-09-14 12:51:40|4486.17|4485.57|4486.17|4485.57|4486.17|4485.57|4485.92|4485.32|140
1631623910000|2021-09-14 12:51:50|4486.42|4485.82|4486.17|4485.57|4486.42|4485.82|4486.17|4485.57|48
1631623920000|2021-09-14 12:52:00|4486.42|4485.82|4486.17|4485.57|4486.42|4485.82|4486.17|4485.57|170
1631623930000|2021-09-14 12:52:10|4485.92|4485.32|4486.17|4485.57|4486.17|4485.57|4485.92|4485.32|147
1631623940000|2021-09-14 12:52:20|4486.42|4485.82|4486.42|4485.82|4486.42|4485.82|4486.42|4485.82|129
1631623950000|2021-09-14 12:52:30|4486.29|4485.69|4486.42|4485.82|4486.42|4485.82|4486.17|4485.57|99
1631623960000|2021-09-14 12:52:40|4486.17|4485.57|4486.42|4485.82|4486.42|4485.82|4486.17|4485.57|87
1631623970000|2021-09-14 12:52:50|4486.17|4485.57|4486.42|4485.82|4486.42|4485.82|4486.17|4485.57|600
1631623980000|2021-09-14 12:53:00|4486.17|4485.57|4486.17|4485.57|4486.67|4486.07|4486.17|4485.57|306
1631623990000|2021-09-14 12:53:10|4486.42|4485.82|4486.17|4485.57|4486.42|4485.82|4486.17|4485.57|26
1631624000000|2021-09-14 12:53:20|4486.42|4485.82|4486.17|4485.57|4486.42|4485.82|4486.17|4485.57|110
1631624010000|2021-09-14 12:53:30|4486.42|4485.82|4486.42|4485.82|4486.67|4486.07|4486.42|4485.82|78
1631624020000|2021-09-14 12:53:40|4486.17|4485.57|4485.67|4485.07|4486.42|4485.82|4485.67|4485.07|410
1631624030000|2021-09-14 12:53:50|4485.42|4484.82|4485.17|4484.57|4485.42|4484.82|4485.17|4484.57|97
1631624040000|2021-09-14 12:54:00|4484.67|4484.07|4484.67|4484.07|4484.92|4484.32|4484.67|4484.07|498
1631624050000|2021-09-14 12:54:10|4484.92|4484.32|4484.92|4484.32|4484.92|4484.32|4484.92|4484.32|55
1631624060000|2021-09-14 12:54:20|4484.67|4484.07|4484.67|4484.07|4484.67|4484.07|4484.67|4484.07|146
1631624070000|2021-09-14 12:54:30|4484.92|4484.32|4484.67|4484.07|4484.92|4484.32|4484.67|4484.07|91
1631624080000|2021-09-14 12:54:40|4484.92|4484.32|4484.92|4484.32|4484.92|4484.32|4484.92|4484.32|59
1631624090000|2021-09-14 12:54:50|4484.67|4484.07|4484.92|4484.32|4484.92|4484.32|4484.67|4484.07|128
1631624100000|2021-09-14 12:55:00|4484.67|4484.07|4484.42|4483.82|4484.67|4484.07|4484.42|4483.82|114
1631624110000|2021-09-14 12:55:10|4483.92|4483.32|4484.67|4484.07|4484.67|4484.07|4483.92|4483.32|635
1631624120000|2021-09-14 12:55:20|4484.92|4484.32|4485.67|4485.07|4485.67|4485.07|4484.92|4484.32|151
1631624130000|2021-09-14 12:55:30|4485.42|4484.82|4484.67|4484.07|4485.42|4484.82|4484.67|4484.07|261
1631624140000|2021-09-14 12:55:40|4484.92|4484.32|4484.42|4483.82|4484.92|4484.32|4484.42|4483.82|124
1631624150000|2021-09-14 12:55:50|4484.54|4483.94|4484.42|4483.82|4484.54|4483.94|4484.42|4483.82|56
1631624160000|2021-09-14 12:56:00|4484.54|4483.94|4484.42|4483.82|4484.67|4484.07|4484.42|4483.82|78
1631624170000|2021-09-14 12:56:10|4484.17|4483.57|4484.17|4483.57|4484.17|4483.57|4484.17|4483.57|720
1631624180000|2021-09-14 12:56:20|4484.29|4483.69|4484.17|4483.57|4484.42|4483.82|4483.92|4483.32|98
1631624190000|2021-09-14 12:56:30|4483.92|4483.32|4483.42|4482.82|4483.92|4483.32|4483.42|4482.82|453
1631624200000|2021-09-14 12:56:40|4483.67|4483.07|4483.92|4483.32|4483.92|4483.32|4483.67|4483.07|330
1631624210000|2021-09-14 12:56:50|4484.17|4483.57|4483.92|4483.32|4484.17|4483.57|4483.92|4483.32|104
1631624220000|2021-09-14 12:57:00|4484.17|4483.57|4484.17|4483.57|4484.42|4483.82|4483.92|4483.32|143
1631624230000|2021-09-14 12:57:10|4484.42|4483.82|4484.17|4483.57|4484.42|4483.82|4484.17|4483.57|33
1631624240000|2021-09-14 12:57:20|4484.42|4483.82|4484.17|4483.57|4484.42|4483.82|4484.17|4483.57|89
1631624250000|2021-09-14 12:57:30|4483.92|4483.32|4483.67|4483.07|4483.92|4483.32|4483.67|4483.07|117
1631624260000|2021-09-14 12:57:40|4483.54|4482.94|4483.67|4483.07|4483.67|4483.07|4483.42|4482.82|154
1631624270000|2021-09-14 12:57:50|4482.92|4482.32|4482.42|4481.82|4482.92|4482.32|4482.42|4481.82|814
1631624280000|2021-09-14 12:58:00|4482.67|4482.07|4482.42|4481.82|4482.92|4482.32|4482.17|4481.57|471
1631624290000|2021-09-14 12:58:10|4482.67|4482.07|4481.42|4480.82|4482.67|4482.07|4480.92|4480.32|1496
1631624300000|2021-09-14 12:58:20|||||||||79
1631624310000|2021-09-14 12:58:30|4481.17|4480.57|4481.17|4480.57|4481.42|4480.82|4481.17|4480.57|194
1631624320000|2021-09-14 12:58:40|4480.92|4480.32|4481.17|4480.57|4481.17|4480.57|4480.92|4480.32|176
1631624330000|2021-09-14 12:58:50|4480.92|4480.32|4480.67|4480.07|4480.92|4480.32|4480.67|4480.07|340
1631624340000|2021-09-14 12:59:00|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|364
1631624350000|2021-09-14 12:59:10|4480.67|4480.07|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|295
1631624360000|2021-09-14 12:59:20|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|48
1631624370000|2021-09-14 12:59:30|4481.04|4480.44|4481.92|4481.32|4482.17|4481.57|4481.04|4480.44|888
1631624380000|2021-09-14 12:59:40|4482.04|4481.44|4482.17|4481.57|4482.17|4481.57|4481.92|4481.32|1564
1631624390000|2021-09-14 12:59:50|4481.92|4481.32|4481.92|4481.32|4481.92|4481.32|4481.92|4481.32|373
1631624400000|2021-09-14 13:00:00|4482.17|4481.57|4482.92|4482.32|4483.42|4482.82|4482.17|4481.57|600
1631624410000|2021-09-14 13:00:10|4483.17|4482.57|4483.17|4482.57|4483.17|4482.57|4482.92|4482.32|157
1631624420000|2021-09-14 13:00:20|4483.42|4482.82|4483.42|4482.82|4483.67|4483.07|4483.42|4482.82|181
1631624430000|2021-09-14 13:00:30|4483.67|4483.07|4483.67|4483.07|4483.67|4483.07|4483.17|4482.57|281
1631624440000|2021-09-14 13:00:40|4483.92|4483.32|4483.92|4483.32|4484.17|4483.57|4483.92|4483.32|230
1631624450000|2021-09-14 13:00:50|4484.17|4483.57|4484.42|4483.82|4484.42|4483.82|4484.17|4483.57|173
1631624460000|2021-09-14 13:01:00|4484.54|4483.94|4484.42|4483.82|4484.67|4484.07|4484.42|4483.82|344
1631624470000|2021-09-14 13:01:10|||||||||63
1631624480000|2021-09-14 13:01:20|4484.29|4483.69|4484.42|4483.82|4484.42|4483.82|4484.17|4483.57|94
1631624490000|2021-09-14 13:01:30|4484.17|4483.57|4484.17|4483.57|4484.17|4483.57|4484.17|4483.57|71
1631624500000|2021-09-14 13:01:40|4483.92|4483.32|4482.92|4482.32|4483.92|4483.32|4482.92|4482.32|292
1631624510000|2021-09-14 13:01:50|4482.67|4482.07|4482.92|4482.32|4482.92|4482.32|4482.67|4482.07|237
1631624520000|2021-09-14 13:02:00|4483.17|4482.57|4483.17|4482.57|4483.17|4482.57|4482.92|4482.32|293
1631624530000|2021-09-14 13:02:10|4482.92|4482.32|4483.67|4483.07|4483.67|4483.07|4482.92|4482.32|110
1631624540000|2021-09-14 13:02:20|4483.42|4482.82|4483.92|4483.32|4483.92|4483.32|4483.42|4482.82|117
1631624550000|2021-09-14 13:02:30|4484.17|4483.57|4483.17|4482.57|4484.17|4483.57|4483.17|4482.57|361
1631624560000|2021-09-14 13:02:40|4482.67|4482.07|4483.17|4482.57|4483.17|4482.57|4482.67|4482.07|180
1631624570000|2021-09-14 13:02:50|4483.42|4482.82|4483.42|4482.82|4483.42|4482.82|4483.17|4482.57|84
1631624580000|2021-09-14 13:03:00|4483.17|4482.57|4483.17|4482.57|4483.17|4482.57|4482.67|4482.07|178
1631624590000|2021-09-14 13:03:10|4483.42|4482.82|4483.42|4482.82|4483.67|4483.07|4483.42|4482.82|115
1631624600000|2021-09-14 13:03:20|4483.17|4482.57|4482.92|4482.32|4483.17|4482.57|4482.92|4482.32|88
1631624610000|2021-09-14 13:03:30|4483.17|4482.57|4483.17|4482.57|4483.17|4482.57|4483.17|4482.57|60
1631624620000|2021-09-14 13:03:40|4482.92|4482.32|4483.17|4482.57|4483.17|4482.57|4482.92|4482.32|108
1631624630000|2021-09-14 13:03:50|4482.92|4482.32|4482.92|4482.32|4482.92|4482.32|4482.67|4482.07|182
1631624640000|2021-09-14 13:04:00|4482.67|4482.07|4483.17|4482.57|4483.17|4482.57|4482.67|4482.07|135
1631624650000|2021-09-14 13:04:10|4483.42|4482.82|4483.42|4482.82|4483.67|4483.07|4483.42|4482.82|203
1631624660000|2021-09-14 13:04:20|||||||||164
1631624670000|2021-09-14 13:04:30|4483.67|4483.07|4483.67|4483.07|4483.92|4483.32|4483.67|4483.07|119
1631624680000|2021-09-14 13:04:40|4483.92|4483.32|4483.67|4483.07|4484.17|4483.57|4483.67|4483.07|117
1631624690000|2021-09-14 13:04:50|4483.42|4482.82|4483.42|4482.82|4483.67|4483.07|4483.42|4482.82|134
1631624700000|2021-09-14 13:05:00|4483.17|4482.57|4482.92|4482.32|4483.17|4482.57|4482.92|4482.32|126
1631624710000|2021-09-14 13:05:10|4483.17|4482.57|4483.67|4483.07|4483.67|4483.07|4483.17|4482.57|117
1631624720000|2021-09-14 13:05:20|4483.42|4482.82|4483.42|4482.82|4483.67|4483.07|4483.42|4482.82|74
1631624730000|2021-09-14 13:05:30|4483.17|4482.57|4482.92|4482.32|4483.17|4482.57|4482.92|4482.32|100
1631624740000|2021-09-14 13:05:40|4483.17|4482.57|4482.67|4482.07|4483.17|4482.57|4482.67|4482.07|138
1631624750000|2021-09-14 13:05:50|4482.92|4482.32|4482.67|4482.07|4482.92|4482.32|4482.67|4482.07|133
1631624760000|2021-09-14 13:06:00|4482.42|4481.82|4482.67|4482.07|4482.67|4482.07|4482.42|4481.82|63
1631624770000|2021-09-14 13:06:10|4482.42|4481.82|4482.67|4482.07|4482.67|4482.07|4482.42|4481.82|63
1631624780000|2021-09-14 13:06:20|4482.54|4481.94|4482.17|4481.57|4482.54|4481.94|4482.17|4481.57|130
1631624790000|2021-09-14 13:06:30|4482.42|4481.82|4482.17|4481.57|4482.42|4481.82|4482.17|4481.57|88
1631624800000|2021-09-14 13:06:40|4482.42|4481.82|4482.42|4481.82|4482.42|4481.82|4482.42|4481.82|66
1631624810000|2021-09-14 13:06:50|4482.67|4482.07|4482.92|4482.32|4482.92|4482.32|4482.67|4482.07|73
1631624820000|2021-09-14 13:07:00|4482.67|4482.07|4482.92|4482.32|4482.92|4482.32|4482.67|4482.07|413
1631624830000|2021-09-14 13:07:10|4483.04|4482.44|4483.17|4482.57|4483.17|4482.57|4483.04|4482.44|57
1631624840000|2021-09-14 13:07:20|4483.42|4482.82|4483.67|4483.07|4483.67|4483.07|4483.42|4482.82|122
1631624850000|2021-09-14 13:07:30|4483.42|4482.82|4483.67|4483.07|4483.67|4483.07|4483.42|4482.82|126
1631624860000|2021-09-14 13:07:40|4483.42|4482.82|4483.42|4482.82|4483.42|4482.82|4483.42|4482.82|116
1631624870000|2021-09-14 13:07:50|||||||||1637
1631624880000|2021-09-14 13:08:00|||||||||11
1631624890000|2021-09-14 13:08:10|4483.67|4483.07|4483.67|4483.07|4483.67|4483.07|4483.67|4483.07|181
1631624900000|2021-09-14 13:08:20|||||||||31
1631624910000|2021-09-14 13:08:30|4483.92|4483.32|4483.92|4483.32|4483.92|4483.32|4483.67|4483.07|174
1631624920000|2021-09-14 13:08:40|4483.67|4483.07|4483.67|4483.07|4483.92|4483.32|4483.67|4483.07|65
1631624930000|2021-09-14 13:08:50|4483.92|4483.32|4483.42|4482.82|4483.92|4483.32|4483.42|4482.82|126
1631624940000|2021-09-14 13:09:00|4483.67|4483.07|4483.67|4483.07|4483.67|4483.07|4483.67|4483.07|110
1631624950000|2021-09-14 13:09:10|4483.17|4482.57|4483.17|4482.57|4483.42|4482.82|4483.17|4482.57|188
1631624960000|2021-09-14 13:09:20|4482.92|4482.32|4482.67|4482.07|4482.92|4482.32|4482.42|4481.82|142
1631624970000|2021-09-14 13:09:30|4482.42|4481.82|4482.67|4482.07|4482.67|4482.07|4482.42|4481.82|46
1631624980000|2021-09-14 13:09:40|4482.42|4481.82|4482.42|4481.82|4482.42|4481.82|4482.42|4481.82|58
1631624990000|2021-09-14 13:09:50|||||||||12
1631625000000|2021-09-14 13:10:00|4482.67|4482.07|4482.92|4482.32|4482.92|4482.32|4482.42|4481.82|154
1631625010000|2021-09-14 13:10:10|4483.17|4482.57|4483.17|4482.57|4483.17|4482.57|4483.17|4482.57|46
1631625020000|2021-09-14 13:10:20|4483.42|4482.82|4483.42|4482.82|4483.42|4482.82|4483.42|4482.82|41
1631625030000|2021-09-14 13:10:30|4483.17|4482.57|4482.92|4482.32|4483.17|4482.57|4482.92|4482.32|179
1631625040000|2021-09-14 13:10:40|4483.17|4482.57|4483.17|4482.57|4483.17|4482.57|4483.17|4482.57|41
1631625050000|2021-09-14 13:10:50|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|4483.04|4482.44|64
1631625060000|2021-09-14 13:11:00|4483.17|4482.57|4482.92|4482.32|4483.17|4482.57|4482.92|4482.32|47
1631625070000|2021-09-14 13:11:10|4483.17|4482.57|4483.17|4482.57|4483.17|4482.57|4483.17|4482.57|52
1631625080000|2021-09-14 13:11:20|4482.92|4482.32|4483.17|4482.57|4483.17|4482.57|4482.92|4482.32|41
1631625090000|2021-09-14 13:11:30|4483.42|4482.82|4483.42|4482.82|4483.42|4482.82|4483.42|4482.82|50
1631625100000|2021-09-14 13:11:40|||||||||129
1631625110000|2021-09-14 13:11:50|4483.17|4482.57|4482.92|4482.32|4483.17|4482.57|4482.92|4482.32|99
1631625120000|2021-09-14 13:12:00|4483.17|4482.57|4483.17|4482.57|4483.17|4482.57|4482.92|4482.32|41
1631625130000|2021-09-14 13:12:10|||||||||44
1631625140000|2021-09-14 13:12:20|4482.92|4482.32|4482.92|4482.32|4482.92|4482.32|4482.92|4482.32|70
1631625150000|2021-09-14 13:12:30|||||||||59
1631625160000|2021-09-14 13:12:40|4482.67|4482.07|4482.92|4482.32|4482.92|4482.32|4482.67|4482.07|104
1631625170000|2021-09-14 13:12:50|||||||||12
1631625180000|2021-09-14 13:13:00|4482.67|4482.07|4482.92|4482.32|4483.42|4482.82|4482.67|4482.07|209
1631625190000|2021-09-14 13:13:10|4483.17|4482.57|4483.42|4482.82|4483.42|4482.82|4483.17|4482.57|45
1631625200000|2021-09-14 13:13:20|||||||||36
1631625210000|2021-09-14 13:13:30|4483.17|4482.57|4483.17|4482.57|4483.42|4482.82|4483.17|4482.57|66
1631625220000|2021-09-14 13:13:40|4483.42|4482.82|4483.67|4483.07|4483.67|4483.07|4483.42|4482.82|57
1631625230000|2021-09-14 13:13:50|||||||||72
1631625240000|2021-09-14 13:14:00|4483.42|4482.82|4483.42|4482.82|4483.42|4482.82|4483.42|4482.82|117
1631625250000|2021-09-14 13:14:10|||||||||7
1631625260000|2021-09-14 13:14:20|4483.29|4482.69|4483.42|4482.82|4483.42|4482.82|4483.17|4482.57|146
1631625270000|2021-09-14 13:14:30|4483.67|4483.07|4483.67|4483.07|4483.67|4483.07|4483.67|4483.07|58
1631625280000|2021-09-14 13:14:40|4483.42|4482.82|4483.54|4482.94|4483.54|4482.94|4483.42|4482.82|83
1631625290000|2021-09-14 13:14:50|4483.67|4483.07|4483.92|4483.32|4483.92|4483.32|4483.42|4482.82|144
1631625300000|2021-09-14 13:15:00|4483.67|4483.07|4483.92|4483.32|4483.92|4483.32|4483.67|4483.07|59
1631625310000|2021-09-14 13:15:10|4484.17|4483.57|4483.92|4483.32|4484.17|4483.57|4483.92|4483.32|385
1631625320000|2021-09-14 13:15:20|4484.17|4483.57|4484.92|4484.32|4484.92|4484.32|4484.17|4483.57|260
1631625330000|2021-09-14 13:15:30|4485.17|4484.57|4484.92|4484.32|4485.17|4484.57|4484.92|4484.32|382
1631625340000|2021-09-14 13:15:40|4485.17|4484.57|4484.92|4484.32|4485.17|4484.57|4484.92|4484.32|345
1631625350000|2021-09-14 13:15:50|4484.67|4484.07|4484.42|4483.82|4484.67|4484.07|4484.42|4483.82|220
1631625360000|2021-09-14 13:16:00|4483.92|4483.32|4485.17|4484.57|4485.17|4484.57|4483.92|4483.32|424
1631625370000|2021-09-14 13:16:10|4484.92|4484.32|4485.67|4485.07|4485.67|4485.07|4484.92|4484.32|386
1631625380000|2021-09-14 13:16:20|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|4485.17|4484.57|245
1631625390000|2021-09-14 13:16:30|4485.17|4484.57|4485.42|4484.82|4485.42|4484.82|4484.92|4484.32|233
1631625400000|2021-09-14 13:16:40|4485.17|4484.57|4485.17|4484.57|4485.42|4484.82|4485.17|4484.57|250
1631625410000|2021-09-14 13:16:50|4485.42|4484.82|4485.17|4484.57|4485.42|4484.82|4485.17|4484.57|119
1631625420000|2021-09-14 13:17:00|||||||||273
1631625430000|2021-09-14 13:17:10|4484.92|4484.32|4485.42|4484.82|4485.42|4484.82|4484.92|4484.32|294
1631625440000|2021-09-14 13:17:20|4485.67|4485.07|4485.42|4484.82|4485.67|4485.07|4485.42|4484.82|364
1631625450000|2021-09-14 13:17:30|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|62
1631625460000|2021-09-14 13:17:40|4484.92|4484.32|4484.92|4484.32|4485.17|4484.57|4484.92|4484.32|672
1631625470000|2021-09-14 13:17:50|||||||||25
1631625480000|2021-09-14 13:18:00|||||||||94
1631625490000|2021-09-14 13:18:10|4484.67|4484.07|4484.67|4484.07|4484.92|4484.32|4484.67|4484.07|133
1631625500000|2021-09-14 13:18:20|||||||||243
1631625510000|2021-09-14 13:18:30|||||||||39
1631625520000|2021-09-14 13:18:40|4484.92|4484.32|4484.42|4483.82|4484.92|4484.32|4484.42|4483.82|122
1631625530000|2021-09-14 13:18:50|4484.17|4483.57|4484.67|4484.07|4484.92|4484.32|4484.17|4483.57|315
1631625540000|2021-09-14 13:19:00|4484.42|4483.82|4484.42|4483.82|4484.42|4483.82|4484.42|4483.82|141
1631625550000|2021-09-14 13:19:10|||||||||41
1631625560000|2021-09-14 13:19:20|4484.17|4483.57|4484.17|4483.57|4484.17|4483.57|4484.17|4483.57|121
1631625570000|2021-09-14 13:19:30|4483.92|4483.32|4483.92|4483.32|4484.17|4483.57|4483.92|4483.32|6999
1631625580000|2021-09-14 13:19:40|4483.67|4483.07|4483.92|4483.32|4483.92|4483.32|4483.67|4483.07|334
1631625590000|2021-09-14 13:19:50|4484.17|4483.57|4484.17|4483.57|4484.17|4483.57|4484.17|4483.57|81
1631625600000|2021-09-14 13:20:00|4483.92|4483.32|4484.17|4483.57|4484.17|4483.57|4483.92|4483.32|2413
1631625610000|2021-09-14 13:20:10|||||||||88
1631625620000|2021-09-14 13:20:20|4484.67|4484.07|4484.42|4483.82|4484.67|4484.07|4484.42|4483.82|485
1631625630000|2021-09-14 13:20:30|4484.67|4484.07|4484.42|4483.82|4484.67|4484.07|4484.42|4483.82|176
1631625640000|2021-09-14 13:20:40|4484.67|4484.07|4484.67|4484.07|4484.67|4484.07|4484.42|4483.82|281
1631625650000|2021-09-14 13:20:50|4484.54|4483.94|4484.67|4484.07|4484.67|4484.07|4484.54|4483.94|62
1631625660000|2021-09-14 13:21:00|4484.92|4484.32|4484.92|4484.32|4484.92|4484.32|4484.92|4484.32|189
1631625670000|2021-09-14 13:21:10|4484.67|4484.07|4484.67|4484.07|4484.67|4484.07|4484.67|4484.07|111
1631625680000|2021-09-14 13:21:20|||||||||105
1631625690000|2021-09-14 13:21:30|||||||||231
1631625700000|2021-09-14 13:21:40|4484.42|4483.82|4484.42|4483.82|4484.42|4483.82|4484.42|4483.82|81
1631625710000|2021-09-14 13:21:50|||||||||334
1631625720000|2021-09-14 13:22:00|4484.67|4484.07|4484.42|4483.82|4484.67|4484.07|4484.42|4483.82|88
1631625730000|2021-09-14 13:22:10|4484.17|4483.57|4484.17|4483.57|4484.17|4483.57|4484.17|4483.57|79
1631625740000|2021-09-14 13:22:20|||||||||1053
1631625750000|2021-09-14 13:22:30|4483.92|4483.32|4484.17|4483.57|4484.17|4483.57|4483.92|4483.32|161
1631625760000|2021-09-14 13:22:40|4484.42|4483.82|4484.67|4484.07|4484.92|4484.32|4484.42|4483.82|149
1631625770000|2021-09-14 13:22:50|||||||||24
1631625780000|2021-09-14 13:23:00|4484.92|4484.32|4484.67|4484.07|4484.92|4484.32|4484.67|4484.07|307
1631625790000|2021-09-14 13:23:10|||||||||10
1631625800000|2021-09-14 13:23:20|||||||||97
1631625810000|2021-09-14 13:23:30|4484.92|4484.32|4484.92|4484.32|4484.92|4484.32|4484.92|4484.32|174
1631625820000|2021-09-14 13:23:40|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|108
1631625830000|2021-09-14 13:23:50|4484.92|4484.32|4485.17|4484.57|4485.17|4484.57|4484.92|4484.32|152
1631625840000|2021-09-14 13:24:00|4484.92|4484.32|4485.17|4484.57|4485.17|4484.57|4484.92|4484.32|44
1631625850000|2021-09-14 13:24:10|4485.42|4484.82|4485.67|4485.07|4485.67|4485.07|4485.42|4484.82|111
1631625860000|2021-09-14 13:24:20|4485.42|4484.82|4485.42|4484.82|4485.67|4485.07|4485.42|4484.82|350
1631625870000|2021-09-14 13:24:30|4485.67|4485.07|4485.42|4484.82|4485.67|4485.07|4485.42|4484.82|133
1631625880000|2021-09-14 13:24:40|||||||||46
1631625890000|2021-09-14 13:24:50|||||||||110
1631625900000|2021-09-14 13:25:00|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|430
1631625910000|2021-09-14 13:25:10|4484.92|4484.32|4484.92|4484.32|4484.92|4484.32|4484.92|4484.32|131
1631625920000|2021-09-14 13:25:20|4485.04|4484.44|4484.92|4484.32|4485.04|4484.44|4484.92|4484.32|322
1631625930000|2021-09-14 13:25:30|||||||||57
1631625940000|2021-09-14 13:25:40|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|76
1631625950000|2021-09-14 13:25:50|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|4484.92|4484.32|306
1631625960000|2021-09-14 13:26:00|||||||||132
1631625970000|2021-09-14 13:26:10|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|249
1631625980000|2021-09-14 13:26:20|4484.92|4484.32|4485.17|4484.57|4485.17|4484.57|4484.67|4484.07|734
1631625990000|2021-09-14 13:26:30|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|137
1631626000000|2021-09-14 13:26:40|4485.54|4484.94|4485.42|4484.82|4485.67|4485.07|4485.42|4484.82|245
1631626010000|2021-09-14 13:26:50|||||||||72
1631626020000|2021-09-14 13:27:00|4485.92|4485.32|4486.17|4485.57|4486.17|4485.57|4485.92|4485.32|823
1631626030000|2021-09-14 13:27:10|4485.92|4485.32|4485.67|4485.07|4485.92|4485.32|4485.67|4485.07|469
1631626040000|2021-09-14 13:27:20|4485.42|4484.82|4485.17|4484.57|4485.42|4484.82|4485.17|4484.57|259
1631626050000|2021-09-14 13:27:30|4485.42|4484.82|4485.92|4485.32|4485.92|4485.32|4485.42|4484.82|332
1631626060000|2021-09-14 13:27:40|4485.67|4485.07|4485.42|4484.82|4485.92|4485.32|4485.42|4484.82|311
1631626070000|2021-09-14 13:27:50|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|124
1631626080000|2021-09-14 13:28:00|4484.92|4484.32|4484.92|4484.32|4485.17|4484.57|4484.92|4484.32|315
1631626090000|2021-09-14 13:28:10|4484.67|4484.07|4484.92|4484.32|4484.92|4484.32|4484.42|4483.82|448
1631626100000|2021-09-14 13:28:20|4485.17|4484.57|4484.67|4484.07|4485.17|4484.57|4484.67|4484.07|125
1631626110000|2021-09-14 13:28:30|4484.92|4484.32|4484.67|4484.07|4484.92|4484.32|4484.67|4484.07|381
1631626120000|2021-09-14 13:28:40|4484.42|4483.82|4484.42|4483.82|4484.42|4483.82|4484.42|4483.82|140
1631626130000|2021-09-14 13:28:50|4484.17|4483.57|4484.42|4483.82|4484.42|4483.82|4484.17|4483.57|234
1631626140000|2021-09-14 13:29:00|4484.67|4484.07|4484.67|4484.07|4484.67|4484.07|4484.42|4483.82|236
1631626150000|2021-09-14 13:29:10|||||||||77
1631626160000|2021-09-14 13:29:20|4484.42|4483.82|4484.42|4483.82|4484.67|4484.07|4484.17|4483.57|751
1631626170000|2021-09-14 13:29:30|4484.67|4484.07|4484.67|4484.07|4484.67|4484.07|4484.67|4484.07|190
1631626180000|2021-09-14 13:29:40|4484.42|4483.82|4484.42|4483.82|4484.67|4484.07|4484.17|4483.57|277
1631626190000|2021-09-14 13:29:50|4484.29|4483.69|4484.92|4484.32|4484.92|4484.32|4483.92|4483.32|626
1631626200000|2021-09-14 13:30:00|4484.82|4484.42|4486.32|4485.92|4486.32|4485.92|4484.82|4484.42|8587
1631626210000|2021-09-14 13:30:10|4486.57|4486.17|4485.32|4484.92|4486.57|4486.17|4485.07|4484.67|5072
1631626220000|2021-09-14 13:30:20|4485.57|4485.17|4485.82|4485.42|4486.07|4485.67|4485.57|4485.17|2424
1631626230000|2021-09-14 13:30:30|4486.32|4485.92|4485.07|4484.67|4486.32|4485.92|4485.07|4484.67|3392
1631626240000|2021-09-14 13:30:40|4484.82|4484.42|4484.32|4483.92|4485.07|4484.67|4483.82|4483.42|2307
1631626250000|2021-09-14 13:30:50|4484.07|4483.67|4484.57|4484.17|4485.82|4485.42|4484.07|4483.67|2090
1631626260000|2021-09-14 13:31:00|4484.82|4484.42|4483.82|4483.42|4485.07|4484.67|4483.32|4482.92|2674
1631626270000|2021-09-14 13:31:10|4483.57|4483.17|4483.32|4482.92|4484.19|4483.79|4483.32|4482.92|1445
1631626280000|2021-09-14 13:31:20|4483.57|4483.17|4483.07|4482.67|4483.57|4483.17|4483.07|4482.67|1286
1631626290000|2021-09-14 13:31:30|4483.32|4482.92|4483.57|4483.17|4483.82|4483.42|4483.07|4482.67|1325
1631626300000|2021-09-14 13:31:40|4483.82|4483.42|4483.32|4482.92|4484.32|4483.92|4483.32|4482.92|2894
1631626310000|2021-09-14 13:31:50|4483.57|4483.17|4482.82|4482.42|4483.57|4483.17|4482.57|4482.17|1147
1631626320000|2021-09-14 13:32:00|4483.07|4482.67|4481.57|4481.17|4483.07|4482.67|4481.57|4481.17|1707
1631626330000|2021-09-14 13:32:10|4481.32|4480.92|4480.82|4480.42|4481.82|4481.42|4480.82|4480.42|1444
1631626340000|2021-09-14 13:32:20|4480.57|4480.17|4481.07|4480.67|4481.07|4480.67|4480.57|4480.17|1246
1631626350000|2021-09-14 13:32:30|4480.82|4480.42|4481.32|4480.92|4481.57|4481.17|4480.57|4480.17|1792
1631626360000|2021-09-14 13:32:40|4481.57|4481.17|4482.32|4481.92|4482.32|4481.92|4481.57|4481.17|1050
1631626370000|2021-09-14 13:32:50|4482.57|4482.17|4483.07|4482.67|4483.32|4482.92|4482.57|4482.17|1806
1631626380000|2021-09-14 13:33:00|4482.82|4482.42|4483.57|4483.17|4483.57|4483.17|4482.57|4482.17|1850
1631626390000|2021-09-14 13:33:10|4483.32|4482.92|4482.32|4481.92|4483.82|4483.42|4482.32|4481.92|1247
1631626400000|2021-09-14 13:33:20|4482.57|4482.17|4481.82|4481.42|4482.82|4482.42|4481.82|4481.42|1082
1631626410000|2021-09-14 13:33:30|4481.57|4481.17|4482.82|4482.42|4483.32|4482.92|4481.57|4481.17|1344
1631626420000|2021-09-14 13:33:40|4483.07|4482.67|4483.32|4482.92|4483.57|4483.17|4482.82|4482.42|747
1631626430000|2021-09-14 13:33:50|4483.57|4483.17|4483.07|4482.67|4483.57|4483.17|4483.07|4482.67|790
1631626440000|2021-09-14 13:34:00|4482.82|4482.42|4482.07|4481.67|4483.07|4482.67|4482.07|4481.67|1136
1631626450000|2021-09-14 13:34:10|4481.82|4481.42|4481.57|4481.17|4482.07|4481.67|4480.57|4480.17|1729
1631626460000|2021-09-14 13:34:20|4481.44|4481.04|4481.32|4480.92|4481.82|4481.42|4481.07|4480.67|1426
1631626470000|2021-09-14 13:34:30|4481.07|4480.67|4480.32|4479.92|4481.32|4480.92|4480.32|4479.92|1273
1631626480000|2021-09-14 13:34:40|4480.07|4479.67|4480.07|4479.67|4481.07|4480.67|4480.07|4479.67|1685
1631626490000|2021-09-14 13:34:50|4479.57|4479.17|4480.32|4479.92|4480.57|4480.17|4479.32|4478.92|1650
1631626500000|2021-09-14 13:35:00|4480.57|4480.17|4481.57|4481.17|4481.82|4481.42|4480.32|4479.92|1607
1631626510000|2021-09-14 13:35:10|4481.32|4480.92|4482.07|4481.67|4482.07|4481.67|4481.07|4480.67|1524
1631626520000|2021-09-14 13:35:20|4482.57|4482.17|4482.32|4481.92|4482.82|4482.42|4482.07|4481.67|1271
1631626530000|2021-09-14 13:35:30|4481.82|4481.42|4483.82|4483.42|4483.82|4483.42|4481.82|4481.42|1416
1631626540000|2021-09-14 13:35:40|4484.07|4483.67|4484.32|4483.92|4484.57|4484.17|4484.07|4483.67|4963
1631626550000|2021-09-14 13:35:50|4484.07|4483.67|4483.07|4482.67|4484.57|4484.17|4482.57|4482.17|1051
1631626560000|2021-09-14 13:36:00|4483.32|4482.92|4483.82|4483.42|4484.57|4484.17|4483.32|4482.92|1463
1631626570000|2021-09-14 13:36:10|4483.57|4483.17|4483.07|4482.67|4483.57|4483.17|4482.82|4482.42|844
1631626580000|2021-09-14 13:36:20|4482.82|4482.42|4482.32|4481.92|4483.32|4482.92|4482.07|4481.67|866
1631626590000|2021-09-14 13:36:30|4482.07|4481.67|4482.32|4481.92|4482.57|4482.17|4481.32|4480.92|1476
1631626600000|2021-09-14 13:36:40|4482.57|4482.17|4481.57|4481.17|4482.57|4482.17|4481.07|4480.67|808
1631626610000|2021-09-14 13:36:50|4481.82|4481.42|4480.57|4480.17|4481.82|4481.42|4480.57|4480.17|655
1631626620000|2021-09-14 13:37:00|4480.82|4480.42|4481.32|4480.92|4481.57|4481.17|4480.82|4480.42|644
1631626630000|2021-09-14 13:37:10|4481.07|4480.67|4482.07|4481.67|4482.57|4482.17|4481.07|4480.67|828
1631626640000|2021-09-14 13:37:20|4482.32|4481.92|4482.57|4482.17|4482.82|4482.42|4481.82|4481.42|809
1631626650000|2021-09-14 13:37:30|4482.32|4481.92|4481.82|4481.42|4482.32|4481.92|4481.32|4480.92|1284
1631626660000|2021-09-14 13:37:40|4481.57|4481.17|4481.82|4481.42|4482.07|4481.67|4481.57|4481.17|462
1631626670000|2021-09-14 13:37:50|4481.57|4481.17|4482.82|4482.42|4482.82|4482.42|4481.32|4480.92|788
1631626680000|2021-09-14 13:38:00|4483.07|4482.67|4482.82|4482.42|4483.32|4482.92|4482.32|4481.92|1287
1631626690000|2021-09-14 13:38:10|4482.57|4482.17|4482.07|4481.67|4482.57|4482.17|4481.57|4481.17|518
1631626700000|2021-09-14 13:38:20|4481.82|4481.42|4481.82|4481.42|4482.32|4481.92|4481.82|4481.42|634
1631626710000|2021-09-14 13:38:30|4482.07|4481.67|4483.57|4483.17|4483.57|4483.17|4482.07|4481.67|842
1631626720000|2021-09-14 13:38:40|4483.32|4482.92|4483.82|4483.42|4483.82|4483.42|4483.07|4482.67|712
1631626730000|2021-09-14 13:38:50|4483.57|4483.17|4483.32|4482.92|4483.82|4483.42|4483.32|4482.92|749
1631626740000|2021-09-14 13:39:00|4483.07|4482.67|4482.32|4481.92|4483.07|4482.67|4482.32|4481.92|900
1631626750000|2021-09-14 13:39:10|4482.07|4481.67|4482.32|4481.92|4482.57|4482.17|4481.82|4481.42|744
1631626760000|2021-09-14 13:39:20|4482.57|4482.17|4482.57|4482.17|4482.82|4482.42|4482.57|4482.17|732
1631626770000|2021-09-14 13:39:30|4482.32|4481.92|4480.82|4480.42|4482.32|4481.92|4480.82|4480.42|970
1631626780000|2021-09-14 13:39:40|4481.07|4480.67|4480.07|4479.67|4481.07|4480.67|4479.57|4479.17|1626
1631626790000|2021-09-14 13:39:50|4479.82|4479.42|4478.82|4478.42|4480.07|4479.67|4478.57|4478.17|3111
1631626800000|2021-09-14 13:40:00|4479.07|4478.67|4480.82|4480.42|4481.07|4480.67|4479.07|4478.67|1763
1631626810000|2021-09-14 13:40:10|4480.57|4480.17|4478.82|4478.42|4480.82|4480.42|4478.57|4478.17|1384
1631626820000|2021-09-14 13:40:20|4478.57|4478.17|4479.07|4478.67|4479.32|4478.92|4478.32|4477.92|1250
1631626830000|2021-09-14 13:40:30|4479.32|4478.92|4480.57|4480.17|4480.82|4480.42|4479.32|4478.92|1048
1631626840000|2021-09-14 13:40:40|4480.82|4480.42|4479.82|4479.42|4481.07|4480.67|4479.57|4479.17|784
1631626850000|2021-09-14 13:40:50|4479.57|4479.17|4479.07|4478.67|4479.57|4479.17|4478.82|4478.42|827
1631626860000|2021-09-14 13:41:00|4478.82|4478.42|4478.32|4477.92|4478.82|4478.42|4478.07|4477.67|1298
1631626870000|2021-09-14 13:41:10|4478.57|4478.17|4479.82|4479.42|4480.07|4479.67|4478.32|4477.92|971
1631626880000|2021-09-14 13:41:20|4480.57|4480.17|4480.82|4480.42|4481.07|4480.67|4480.32|4479.92|1061
1631626890000|2021-09-14 13:41:30|4481.07|4480.67|4479.82|4479.42|4481.32|4480.92|4479.57|4479.17|665
1631626900000|2021-09-14 13:41:40|4479.57|4479.17|4479.07|4478.67|4479.82|4479.42|4479.07|4478.67|731
1631626910000|2021-09-14 13:41:50|4479.32|4478.92|4479.57|4479.17|4479.82|4479.42|4479.07|4478.67|637
1631626920000|2021-09-14 13:42:00|4479.82|4479.42|4478.82|4478.42|4480.07|4479.67|4478.82|4478.42|610
1631626930000|2021-09-14 13:42:10|4479.07|4478.67|4479.32|4478.92|4479.32|4478.92|4478.57|4478.17|745
1631626940000|2021-09-14 13:42:20|4479.57|4479.17|4479.57|4479.17|4479.82|4479.42|4479.32|4478.92|822
1631626950000|2021-09-14 13:42:30|4479.32|4478.92|4478.32|4477.92|4479.57|4479.17|4478.32|4477.92|1839
1631626960000|2021-09-14 13:42:40|4478.57|4478.17|4478.32|4477.92|4478.57|4478.17|4478.07|4477.67|1230
1631626970000|2021-09-14 13:42:50|4478.07|4477.67|4478.32|4477.92|4478.57|4478.17|4478.07|4477.67|499
1631626980000|2021-09-14 13:43:00|4478.57|4478.17|4479.57|4479.17|4479.57|4479.17|4478.57|4478.17|727
1631626990000|2021-09-14 13:43:10|4479.32|4478.92|4478.57|4478.17|4479.32|4478.92|4478.57|4478.17|408
1631627000000|2021-09-14 13:43:20|4478.32|4477.92|4477.82|4477.42|4478.32|4477.92|4477.82|4477.42|675
1631627010000|2021-09-14 13:43:30|4477.57|4477.17|4477.82|4477.42|4477.82|4477.42|4476.32|4475.92|1754
1631627020000|2021-09-14 13:43:40|4477.57|4477.17|4476.82|4476.42|4477.57|4477.17|4476.82|4476.42|1116
1631627030000|2021-09-14 13:43:50|4477.07|4476.67|4477.07|4476.67|4478.07|4477.67|4476.82|4476.42|1376
1631627040000|2021-09-14 13:44:00|4477.32|4476.92|4477.82|4477.42|4478.07|4477.67|4476.82|4476.42|958
1631627050000|2021-09-14 13:44:10|4478.07|4477.67|4478.32|4477.92|4478.32|4477.92|4477.32|4476.92|9230
1631627060000|2021-09-14 13:44:20|4478.57|4478.17|4477.82|4477.42|4478.57|4478.17|4477.82|4477.42|866
1631627070000|2021-09-14 13:44:30|4477.57|4477.17|4478.07|4477.67|4478.07|4477.67|4477.32|4476.92|1962
1631627080000|2021-09-14 13:44:40|4477.82|4477.42|4478.57|4478.17|4478.57|4478.17|4477.82|4477.42|909
1631627090000|2021-09-14 13:44:50|4478.82|4478.42|4478.82|4478.42|4479.32|4478.92|4478.57|4478.17|1347
1631627100000|2021-09-14 13:45:00|4479.07|4478.67|4477.82|4477.42|4479.32|4478.92|4477.82|4477.42|820
1631627110000|2021-09-14 13:45:10|4478.07|4477.67|4477.82|4477.42|4478.32|4477.92|4477.32|4476.92|546
1631627120000|2021-09-14 13:45:20|4477.57|4477.17|4477.32|4476.92|4477.57|4477.17|4477.07|4476.67|954
1631627130000|2021-09-14 13:45:30|4477.57|4477.17|4476.32|4475.92|4477.57|4477.17|4476.07|4475.67|1491
1631627140000|2021-09-14 13:45:40|4476.57|4476.17|4477.32|4476.92|4477.57|4477.17|4476.57|4476.17|944
1631627150000|2021-09-14 13:45:50|4477.07|4476.67|4477.07|4476.67|4478.07|4477.67|4477.07|4476.67|704
1631627160000|2021-09-14 13:46:00|4477.32|4476.92|4477.82|4477.42|4478.32|4477.92|4477.32|4476.92|735
1631627170000|2021-09-14 13:46:10|4478.07|4477.67|4477.82|4477.42|4478.32|4477.92|4477.82|4477.42|813
1631627180000|2021-09-14 13:46:20|4478.07|4477.67|4477.07|4476.67|4478.32|4477.92|4477.07|4476.67|492
1631627190000|2021-09-14 13:46:30|4477.32|4476.92|4477.07|4476.67|4477.82|4477.42|4477.07|4476.67|1776
1631627200000|2021-09-14 13:46:40|4477.32|4476.92|4478.07|4477.67|4478.07|4477.67|4477.32|4476.92|479
1631627210000|2021-09-14 13:46:50|4478.32|4477.92|4478.07|4477.67|4478.32|4477.92|4477.82|4477.42|376
1631627220000|2021-09-14 13:47:00|4478.32|4477.92|4478.82|4478.42|4478.82|4478.42|4478.32|4477.92|690
1631627230000|2021-09-14 13:47:10|4478.57|4478.17|4478.82|4478.42|4478.82|4478.42|4478.57|4478.17|313
1631627240000|2021-09-14 13:47:20|4478.57|4478.17|4477.82|4477.42|4478.57|4478.17|4477.57|4477.17|962
1631627250000|2021-09-14 13:47:30|4477.57|4477.17|4477.82|4477.42|4478.32|4477.92|4477.57|4477.17|466
1631627260000|2021-09-14 13:47:40|4477.57|4477.17|4478.07|4477.67|4478.07|4477.67|4477.57|4477.17|392
1631627270000|2021-09-14 13:47:50|4478.32|4477.92|4477.82|4477.42|4478.32|4477.92|4477.82|4477.42|466
1631627280000|2021-09-14 13:48:00|4478.07|4477.67|4477.82|4477.42|4478.32|4477.92|4477.57|4477.17|6251
1631627290000|2021-09-14 13:48:10|4478.07|4477.67|4477.07|4476.67|4478.07|4477.67|4477.07|4476.67|1001
1631627300000|2021-09-14 13:48:20|4476.82|4476.42|4477.32|4476.92|4477.57|4477.17|4476.82|4476.42|902
1631627310000|2021-09-14 13:48:30|4477.57|4477.17|4477.82|4477.42|4478.07|4477.67|4477.32|4476.92|944
1631627320000|2021-09-14 13:48:40|4478.07|4477.67|4477.32|4476.92|4478.07|4477.67|4477.32|4476.92|303
1631627330000|2021-09-14 13:48:50|4477.57|4477.17|4477.07|4476.67|4477.57|4477.17|4477.07|4476.67|556
1631627340000|2021-09-14 13:49:00|4476.82|4476.42|4476.32|4475.92|4477.07|4476.67|4476.32|4475.92|380
1631627350000|2021-09-14 13:49:10|4476.57|4476.17|4477.07|4476.67|4477.07|4476.67|4476.07|4475.67|462
1631627360000|2021-09-14 13:49:20|4476.82|4476.42|4475.32|4474.92|4476.82|4476.42|4475.32|4474.92|3781
1631627370000|2021-09-14 13:49:30|4475.57|4475.17|4475.07|4474.67|4476.07|4475.67|4475.07|4474.67|849
1631627380000|2021-09-14 13:49:40|4475.32|4474.92|4475.07|4474.67|4475.32|4474.92|4475.07|4474.67|501
1631627390000|2021-09-14 13:49:50|4474.82|4474.42|4474.57|4474.17|4474.82|4474.42|4474.57|4474.17|638
1631627400000|2021-09-14 13:50:00|4474.32|4473.92|4474.82|4474.42|4474.82|4474.42|4474.32|4473.92|1873
1631627410000|2021-09-14 13:50:10|4475.07|4474.67|4476.07|4475.67|4476.32|4475.92|4475.07|4474.67|1002
1631627420000|2021-09-14 13:50:20|4476.32|4475.92|4474.82|4474.42|4476.32|4475.92|4474.82|4474.42|823
1631627430000|2021-09-14 13:50:30|4474.57|4474.17|4474.32|4473.92|4474.57|4474.17|4474.07|4473.67|692
1631627440000|2021-09-14 13:50:40|4474.07|4473.67|4473.07|4472.67|4474.07|4473.67|4472.82|4472.42|1232
1631627450000|2021-09-14 13:50:50|4473.32|4472.92|4473.57|4473.17|4473.82|4473.42|4473.32|4472.92|883
1631627460000|2021-09-14 13:51:00|4473.69|4473.29|4473.57|4473.17|4473.82|4473.42|4473.32|4472.92|528
1631627470000|2021-09-14 13:51:10|4473.82|4473.42|4473.57|4473.17|4474.07|4473.67|4473.57|4473.17|528
1631627480000|2021-09-14 13:51:20|4473.32|4472.92|4473.57|4473.17|4473.57|4473.17|4473.32|4472.92|581
1631627490000|2021-09-14 13:51:30|4473.32|4472.92|4472.32|4471.92|4473.57|4473.17|4472.32|4471.92|1123
1631627500000|2021-09-14 13:51:40|4472.07|4471.67|4471.82|4471.42|4472.32|4471.92|4471.82|4471.42|1003
1631627510000|2021-09-14 13:51:50|4471.57|4471.17|4471.07|4470.67|4471.57|4471.17|4470.82|4470.42|1143
1631627520000|2021-09-14 13:52:00|4470.82|4470.42|4471.32|4470.92|4471.57|4471.17|4470.82|4470.42|1065
1631627530000|2021-09-14 13:52:10|4471.07|4470.67|4470.57|4470.17|4471.07|4470.67|4470.32|4469.92|1236
1631627540000|2021-09-14 13:52:20|4470.82|4470.42|4472.07|4471.67|4472.07|4471.67|4470.82|4470.42|1632
1631627550000|2021-09-14 13:52:30|4471.82|4471.42|4471.07|4470.67|4472.07|4471.67|4471.07|4470.67|960
1631627560000|2021-09-14 13:52:40|4470.82|4470.42|4470.57|4470.17|4471.07|4470.67|4470.32|4469.92|887
1631627570000|2021-09-14 13:52:50|4470.82|4470.42|4470.32|4469.92|4470.82|4470.42|4470.32|4469.92|554
1631627580000|2021-09-14 13:53:00|4470.07|4469.67|4470.57|4470.17|4470.57|4470.17|4470.07|4469.67|837
1631627590000|2021-09-14 13:53:10|4470.07|4469.67|4468.57|4468.17|4470.07|4469.67|4468.57|4468.17|1868
1631627600000|2021-09-14 13:53:20|4468.32|4467.92|4469.57|4469.17|4469.82|4469.42|4468.32|4467.92|1828
1631627610000|2021-09-14 13:53:30|4469.32|4468.92|4469.07|4468.67|4469.82|4469.42|4469.07|4468.67|1202
1631627620000|2021-09-14 13:53:40|4468.82|4468.42|4469.07|4468.67|4469.07|4468.67|4468.82|4468.42|1075
1631627630000|2021-09-14 13:53:50|4468.82|4468.42|4468.32|4467.92|4468.82|4468.42|4468.07|4467.67|1330
1631627640000|2021-09-14 13:54:00|4468.57|4468.17|4468.57|4468.17|4468.82|4468.42|4468.32|4467.92|608
1631627650000|2021-09-14 13:54:10|4468.32|4467.92|4467.82|4467.42|4469.32|4468.92|4467.82|4467.42|4194
1631627660000|2021-09-14 13:54:20|4468.07|4467.67|4468.07|4467.67|4468.07|4467.67|4467.57|4467.17|5081
1631627670000|2021-09-14 13:54:30|4468.32|4467.92|4468.32|4467.92|4468.57|4468.17|4468.07|4467.67|1222
1631627680000|2021-09-14 13:54:40|4468.57|4468.17|4467.57|4467.17|4468.57|4468.17|4467.57|4467.17|2907
1631627690000|2021-09-14 13:54:50|4467.82|4467.42|4468.32|4467.92|4468.57|4468.17|4467.57|4467.17|784
1631627700000|2021-09-14 13:55:00|4468.07|4467.67|4468.57|4468.17|4468.82|4468.42|4468.07|4467.67|921
1631627710000|2021-09-14 13:55:10|4468.82|4468.42|4468.57|4468.17|4469.07|4468.67|4468.57|4468.17|859
1631627720000|2021-09-14 13:55:20|4468.82|4468.42|4469.07|4468.67|4469.32|4468.92|4468.82|4468.42|1173
1631627730000|2021-09-14 13:55:30|4469.32|4468.92|4468.32|4467.92|4469.32|4468.92|4468.07|4467.67|1017
1631627740000|2021-09-14 13:55:40|4468.57|4468.17|4468.32|4467.92|4468.57|4468.17|4468.32|4467.92|911
1631627750000|2021-09-14 13:55:50|4468.57|4468.17|4468.82|4468.42|4468.82|4468.42|4468.32|4467.92|970
1631627760000|2021-09-14 13:56:00|4468.57|4468.17|4467.82|4467.42|4468.82|4468.42|4467.57|4467.17|937
1631627770000|2021-09-14 13:56:10|4468.07|4467.67|4467.82|4467.42|4468.07|4467.67|4467.32|4466.92|3556
1631627780000|2021-09-14 13:56:20|4467.57|4467.17|4468.07|4467.67|4468.07|4467.67|4467.57|4467.17|503
1631627790000|2021-09-14 13:56:30|4467.82|4467.42|4467.32|4466.92|4467.82|4467.42|4467.32|4466.92|694
1631627800000|2021-09-14 13:56:40|4467.07|4466.67|4467.32|4466.92|4467.57|4467.17|4467.07|4466.67|607
1631627810000|2021-09-14 13:56:50|4467.07|4466.67|4465.32|4464.92|4467.07|4466.67|4465.32|4464.92|5208
1631627820000|2021-09-14 13:57:00|4465.07|4464.67|4466.82|4466.42|4466.82|4466.42|4465.07|4464.67|1435
1631627830000|2021-09-14 13:57:10|4467.07|4466.67|4466.32|4465.92|4467.07|4466.67|4466.07|4465.67|898
1631627840000|2021-09-14 13:57:20|4466.07|4465.67|4465.32|4464.92|4466.07|4465.67|4465.32|4464.92|800
1631627850000|2021-09-14 13:57:30|4465.57|4465.17|4465.57|4465.17|4466.07|4465.67|4465.57|4465.17|681
1631627860000|2021-09-14 13:57:40|4465.32|4464.92|4466.07|4465.67|4466.07|4465.67|4465.32|4464.92|884
1631627870000|2021-09-14 13:57:50|4465.82|4465.42|4466.82|4466.42|4467.07|4466.67|4465.82|4465.42|7706
1631627880000|2021-09-14 13:58:00|4467.07|4466.67|4466.82|4466.42|4467.07|4466.67|4466.32|4465.92|1199
1631627890000|2021-09-14 13:58:10|4467.07|4466.67|4466.57|4466.17|4467.57|4467.17|4466.57|4466.17|4803
1631627900000|2021-09-14 13:58:20|4466.82|4466.42|4465.57|4465.17|4466.82|4466.42|4465.32|4464.92|1115
1631627910000|2021-09-14 13:58:30|4465.32|4464.92|4464.32|4463.92|4465.32|4464.92|4463.57|4463.17|3276
1631627920000|2021-09-14 13:58:40|4464.07|4463.67|4463.57|4463.17|4464.32|4463.92|4463.32|4462.92|1598
1631627930000|2021-09-14 13:58:50|4463.82|4463.42|4464.57|4464.17|4464.82|4464.42|4463.82|4463.42|896
1631627940000|2021-09-14 13:59:00|4464.82|4464.42|4463.32|4462.92|4464.82|4464.42|4463.32|4462.92|1193
1631627950000|2021-09-14 13:59:10|4463.57|4463.17|4464.07|4463.67|4464.07|4463.67|4463.32|4462.92|2349
1631627960000|2021-09-14 13:59:20|4464.32|4463.92|4463.57|4463.17|4464.57|4464.17|4463.57|4463.17|1225
1631627970000|2021-09-14 13:59:30|4463.82|4463.42|4464.32|4463.92|4464.32|4463.92|4463.57|4463.17|548
1631627980000|2021-09-14 13:59:40|4464.07|4463.67|4464.32|4463.92|4464.32|4463.92|4463.82|4463.42|606
1631627990000|2021-09-14 13:59:50|4464.57|4464.17|4464.07|4463.67|4464.57|4464.17|4464.07|4463.67|422
1631628000000|2021-09-14 14:00:00|4463.57|4463.17|4461.32|4460.92|4463.57|4463.17|4461.32|4460.92|4362
1631628010000|2021-09-14 14:00:10|4461.07|4460.67|4459.32|4458.92|4461.32|4460.92|4459.07|4458.67|5165
1631628020000|2021-09-14 14:00:20|4459.57|4459.17|4459.82|4459.42|4460.32|4459.92|4458.07|4457.67|4010
1631628030000|2021-09-14 14:00:30|4460.07|4459.67|4459.82|4459.42|4461.07|4460.67|4459.32|4458.92|2362
1631628040000|2021-09-14 14:00:40|4460.07|4459.67|4459.57|4459.17|4460.07|4459.67|4459.07|4458.67|1588
1631628050000|2021-09-14 14:00:50|4459.32|4458.92|4457.82|4457.42|4459.82|4459.42|4457.57|4457.17|1543
1631628060000|2021-09-14 14:01:00|4458.07|4457.67|4459.57|4459.17|4460.07|4459.67|4458.07|4457.67|2214
1631628070000|2021-09-14 14:01:10|4459.32|4458.92|4460.57|4460.17|4460.82|4460.42|4459.32|4458.92|1693
1631628080000|2021-09-14 14:01:20|4460.07|4459.67|4457.82|4457.42|4460.32|4459.92|4457.82|4457.42|2145
1631628090000|2021-09-14 14:01:30|4458.07|4457.67|4457.82|4457.42|4458.57|4458.17|4457.82|4457.42|936
1631628100000|2021-09-14 14:01:40|4457.57|4457.17|4456.57|4456.17|4457.82|4457.42|4456.07|4455.67|2153
1631628110000|2021-09-14 14:01:50|4456.82|4456.42|4456.32|4455.92|4457.82|4457.42|4456.32|4455.92|1551
1631628120000|2021-09-14 14:02:00|4456.07|4455.67|4456.57|4456.17|4456.57|4456.17|4455.57|4455.17|2892
1631628130000|2021-09-14 14:02:10|4456.82|4456.42|4457.82|4457.42|4457.82|4457.42|4456.32|4455.92|1354
1631628140000|2021-09-14 14:02:20|4458.07|4457.67|4457.57|4457.17|4458.07|4457.67|4457.57|4457.17|1770
1631628150000|2021-09-14 14:02:30|4457.32|4456.92|4457.07|4456.67|4457.32|4456.92|4456.57|4456.17|997
1631628160000|2021-09-14 14:02:40|4456.82|4456.42|4456.32|4455.92|4457.07|4456.67|4456.32|4455.92|880
1631628170000|2021-09-14 14:02:50|4456.07|4455.67|4457.82|4457.42|4458.32|4457.92|4456.07|4455.67|1202
1631628180000|2021-09-14 14:03:00|4457.57|4457.17|4456.82|4456.42|4457.82|4457.42|4456.82|4456.42|1173
1631628190000|2021-09-14 14:03:10|4457.07|4456.67|4458.82|4458.42|4458.82|4458.42|4457.07|4456.67|1362
1631628200000|2021-09-14 14:03:20|4458.57|4458.17|4457.57|4457.17|4458.82|4458.42|4457.57|4457.17|2280
1631628210000|2021-09-14 14:03:30|4457.82|4457.42|4458.32|4457.92|4458.57|4458.17|4457.82|4457.42|896
1631628220000|2021-09-14 14:03:40|4458.57|4458.17|4458.82|4458.42|4458.82|4458.42|4458.32|4457.92|1244
1631628230000|2021-09-14 14:03:50|4458.57|4458.17|4458.82|4458.42|4459.07|4458.67|4458.57|4458.17|799
1631628240000|2021-09-14 14:04:00|4459.07|4458.67|4459.07|4458.67|4459.57|4459.17|4459.07|4458.67|1566
1631628250000|2021-09-14 14:04:10|4459.32|4458.92|4459.32|4458.92|4459.57|4459.17|4459.07|4458.67|751
1631628260000|2021-09-14 14:04:20|4459.57|4459.17|4459.82|4459.42|4459.82|4459.42|4459.07|4458.67|1445
1631628270000|2021-09-14 14:04:30|4460.07|4459.67|4459.82|4459.42|4460.07|4459.67|4459.57|4459.17|808
1631628280000|2021-09-14 14:04:40|4459.57|4459.17|4459.82|4459.42|4460.07|4459.67|4459.32|4458.92|1215
1631628290000|2021-09-14 14:04:50|4460.07|4459.67|4460.07|4459.67|4460.32|4459.92|4459.82|4459.42|1176
1631628300000|2021-09-14 14:05:00|4459.82|4459.42|4460.32|4459.92|4460.32|4459.92|4459.57|4459.17|891
1631628310000|2021-09-14 14:05:10|4460.57|4460.17|4460.82|4460.42|4460.82|4460.42|4460.07|4459.67|1255
1631628320000|2021-09-14 14:05:20|4460.57|4460.17|4461.32|4460.92|4461.32|4460.92|4460.57|4460.17|1395
1631628330000|2021-09-14 14:05:30|4461.07|4460.67|4460.82|4460.42|4461.32|4460.92|4460.57|4460.17|3472
1631628340000|2021-09-14 14:05:40|4461.07|4460.67|4460.82|4460.42|4461.07|4460.67|4460.07|4459.67|1742
1631628350000|2021-09-14 14:05:50|4460.57|4460.17|4460.57|4460.17|4460.82|4460.42|4460.57|4460.17|1176
1631628360000|2021-09-14 14:06:00|4460.82|4460.42|4461.32|4460.92|4461.32|4460.92|4460.57|4460.17|1446
1631628370000|2021-09-14 14:06:10|4461.57|4461.17|4461.57|4461.17|4461.82|4461.42|4461.57|4461.17|1288
1631628380000|2021-09-14 14:06:20|4461.82|4461.42|4462.32|4461.92|4462.57|4462.17|4461.57|4461.17|1414
1631628390000|2021-09-14 14:06:30|4462.07|4461.67|4462.32|4461.92|4462.32|4461.92|4462.07|4461.67|984
1631628400000|2021-09-14 14:06:40|4462.57|4462.17|4462.32|4461.92|4462.57|4462.17|4462.07|4461.67|978
1631628410000|2021-09-14 14:06:50|4462.57|4462.17|4462.57|4462.17|4463.07|4462.67|4462.57|4462.17|612
1631628420000|2021-09-14 14:07:00|4462.32|4461.92|4462.32|4461.92|4462.32|4461.92|4461.82|4461.42|776
1631628430000|2021-09-14 14:07:10|4462.82|4462.42|4463.07|4462.67|4463.32|4462.92|4462.82|4462.42|1243
1631628440000|2021-09-14 14:07:20|4462.82|4462.42|4463.57|4463.17|4463.57|4463.17|4462.82|4462.42|666
1631628450000|2021-09-14 14:07:30|4463.82|4463.42|4463.07|4462.67|4463.82|4463.42|4463.07|4462.67|726
1631628460000|2021-09-14 14:07:40|4462.82|4462.42|4463.32|4462.92|4463.57|4463.17|4462.82|4462.42|473
1631628470000|2021-09-14 14:07:50|4463.57|4463.17|4463.57|4463.17|4463.82|4463.42|4463.32|4462.92|592
1631628480000|2021-09-14 14:08:00|4463.82|4463.42|4463.57|4463.17|4463.82|4463.42|4463.57|4463.17|839
1631628490000|2021-09-14 14:08:10|4463.82|4463.42|4463.82|4463.42|4463.82|4463.42|4463.57|4463.17|329
1631628500000|2021-09-14 14:08:20|4463.57|4463.17|4463.57|4463.17|4464.07|4463.67|4463.57|4463.17|2099
1631628510000|2021-09-14 14:08:30|4463.82|4463.42|4463.82|4463.42|4463.82|4463.42|4463.32|4462.92|1116
1631628520000|2021-09-14 14:08:40|4464.07|4463.67|4463.82|4463.42|4464.07|4463.67|4463.82|4463.42|720
1631628530000|2021-09-14 14:08:50|4464.07|4463.67|4464.32|4463.92|4464.32|4463.92|4463.82|4463.42|4685
1631628540000|2021-09-14 14:09:00|4464.07|4463.67|4463.82|4463.42|4464.32|4463.92|4463.82|4463.42|852
1631628550000|2021-09-14 14:09:10|4463.57|4463.17|4463.32|4462.92|4463.82|4463.42|4463.32|4462.92|1785
1631628560000|2021-09-14 14:09:20|4462.82|4462.42|4463.32|4462.92|4463.32|4462.92|4462.32|4461.92|1060
1631628570000|2021-09-14 14:09:30|4463.07|4462.67|4462.82|4462.42|4463.07|4462.67|4462.57|4462.17|729
1631628580000|2021-09-14 14:09:40|4463.07|4462.67|4463.57|4463.17|4463.82|4463.42|4463.07|4462.67|791
1631628590000|2021-09-14 14:09:50|4463.82|4463.42|4463.57|4463.17|4463.82|4463.42|4463.32|4462.92|613
1631628600000|2021-09-14 14:10:00|4463.73|4463.33|4462.48|4462.08|4463.73|4463.33|4462.23|4461.83|926
1631628610000|2021-09-14 14:10:10|4462.23|4461.83|4462.23|4461.83|4462.48|4462.08|4461.73|4461.33|1044
1631628620000|2021-09-14 14:10:20|4462.48|4462.08|4461.48|4461.08|4462.48|4462.08|4461.23|4460.83|1062
1631628630000|2021-09-14 14:10:30|4461.73|4461.33|4460.98|4460.58|4461.73|4461.33|4460.98|4460.58|785
1631628640000|2021-09-14 14:10:40|4460.73|4460.33|4460.48|4460.08|4461.1|4460.7|4460.48|4460.08|1175
1631628650000|2021-09-14 14:10:50|4460.73|4460.33|4460.73|4460.33|4461.98|4461.58|4460.73|4460.33|2413
1631628660000|2021-09-14 14:11:00|4460.98|4460.58|4461.98|4461.58|4461.98|4461.58|4460.98|4460.58|1666
1631628670000|2021-09-14 14:11:10|4461.73|4461.33|4460.48|4460.08|4461.73|4461.33|4460.23|4459.83|1082
1631628680000|2021-09-14 14:11:20|4460.35|4459.95|4459.48|4459.08|4460.48|4460.08|4459.48|4459.08|720
1631628690000|2021-09-14 14:11:30|4459.73|4459.33|4459.23|4458.83|4459.73|4459.33|4459.23|4458.83|624
1631628700000|2021-09-14 14:11:40|4458.98|4458.58|4458.73|4458.33|4459.23|4458.83|4458.73|4458.33|4057
1631628710000|2021-09-14 14:11:50|4458.48|4458.08|4458.48|4458.08|4458.98|4458.58|4458.48|4458.08|1085
1631628720000|2021-09-14 14:12:00|4458.23|4457.83|4459.48|4459.08|4459.48|4459.08|4458.23|4457.83|1200
1631628730000|2021-09-14 14:12:10|4459.23|4458.83|4459.23|4458.83|4459.23|4458.83|4458.73|4458.33|863
1631628740000|2021-09-14 14:12:20|4459.73|4459.33|4459.98|4459.58|4459.98|4459.58|4458.98|4458.58|704
1631628750000|2021-09-14 14:12:30|4459.73|4459.33|4460.48|4460.08|4460.73|4460.33|4459.73|4459.33|704
1631628760000|2021-09-14 14:12:40|4460.1|4459.7|4460.23|4459.83|4460.48|4460.08|4459.98|4459.58|857
1631628770000|2021-09-14 14:12:50|4460.48|4460.08|4460.23|4459.83|4460.48|4460.08|4459.73|4459.33|795
1631628780000|2021-09-14 14:13:00|4460.48|4460.08|4460.73|4460.33|4461.23|4460.83|4460.48|4460.08|1188
1631628790000|2021-09-14 14:13:10|4460.98|4460.58|4460.48|4460.08|4460.98|4460.58|4460.23|4459.83|946
1631628800000|2021-09-14 14:13:20|4460.23|4459.83|4459.98|4459.58|4460.23|4459.83|4459.98|4459.58|535
1631628810000|2021-09-14 14:13:30|4460.1|4459.7|4461.98|4461.58|4461.98|4461.58|4460.1|4459.7|1137
1631628820000|2021-09-14 14:13:40|4462.23|4461.83|4462.23|4461.83|4462.48|4462.08|4462.23|4461.83|886
1631628830000|2021-09-14 14:13:50|4461.98|4461.58|4460.48|4460.08|4462.23|4461.83|4460.48|4460.08|831
1631628840000|2021-09-14 14:14:00|4460.73|4460.33|4459.98|4459.58|4460.73|4460.33|4459.98|4459.58|889
1631628850000|2021-09-14 14:14:10|4460.23|4459.83|4459.48|4459.08|4460.23|4459.83|4459.48|4459.08|2933
1631628860000|2021-09-14 14:14:20|4459.23|4458.83|4459.23|4458.83|4459.48|4459.08|4458.98|4458.58|1131
1631628870000|2021-09-14 14:14:30|4458.98|4458.58|4458.48|4458.08|4459.23|4458.83|4458.48|4458.08|984
1631628880000|2021-09-14 14:14:40|4458.73|4458.33|4458.98|4458.58|4459.23|4458.83|4458.73|4458.33|456
1631628890000|2021-09-14 14:14:50|4458.73|4458.33|4458.23|4457.83|4459.23|4458.83|4458.23|4457.83|678
1631628900000|2021-09-14 14:15:00|4457.98|4457.58|4457.48|4457.08|4457.98|4457.58|4457.23|4456.83|1458
1631628910000|2021-09-14 14:15:10|4457.23|4456.83|4458.73|4458.33|4458.73|4458.33|4456.73|4456.33|927
1631628920000|2021-09-14 14:15:20|4458.98|4458.58|4458.48|4458.08|4459.23|4458.83|4458.23|4457.83|893
1631628930000|2021-09-14 14:15:30|4458.73|4458.33|4459.98|4459.58|4459.98|4459.58|4458.73|4458.33|1844
1631628940000|2021-09-14 14:15:40|4459.48|4459.08|4459.73|4459.33|4459.73|4459.33|4459.23|4458.83|795
1631628950000|2021-09-14 14:15:50|4459.48|4459.08|4459.23|4458.83|4460.23|4459.83|4459.23|4458.83|847
1631628960000|2021-09-14 14:16:00|4459.48|4459.08|4458.48|4458.08|4459.73|4459.33|4458.23|4457.83|716
1631628970000|2021-09-14 14:16:10|4458.23|4457.83|4458.73|4458.33|4458.73|4458.33|4457.98|4457.58|980
1631628980000|2021-09-14 14:16:20|4458.48|4458.08|4458.23|4457.83|4458.48|4458.08|4457.98|4457.58|707
1631628990000|2021-09-14 14:16:30|4458.48|4458.08|4459.23|4458.83|4459.23|4458.83|4458.48|4458.08|786
1631629000000|2021-09-14 14:16:40|4459.73|4459.33|4459.98|4459.58|4459.98|4459.58|4459.48|4459.08|568
1631629010000|2021-09-14 14:16:50|4459.73|4459.33|4458.98|4458.58|4459.73|4459.33|4458.98|4458.58|840
1631629020000|2021-09-14 14:17:00|4458.73|4458.33|4458.73|4458.33|4459.23|4458.83|4458.48|4458.08|637
1631629030000|2021-09-14 14:17:10|4458.98|4458.58|4459.48|4459.08|4459.73|4459.33|4458.98|4458.58|1354
1631629040000|2021-09-14 14:17:20|4459.23|4458.83|4458.98|4458.58|4459.73|4459.33|4458.73|4458.33|736
1631629050000|2021-09-14 14:17:30|4458.73|4458.33|4459.48|4459.08|4459.73|4459.33|4458.73|4458.33|430
1631629060000|2021-09-14 14:17:40|4459.73|4459.33|4460.23|4459.83|4460.23|4459.83|4459.23|4458.83|490
1631629070000|2021-09-14 14:17:50|4460.1|4459.7|4460.23|4459.83|4460.73|4460.33|4460.1|4459.7|689
1631629080000|2021-09-14 14:18:00|4460.1|4459.7|4460.98|4460.58|4461.23|4460.83|4460.1|4459.7|2225
1631629090000|2021-09-14 14:18:10|4460.73|4460.33|4461.23|4460.83|4461.23|4460.83|4460.73|4460.33|817
1631629100000|2021-09-14 14:18:20|4461.48|4461.08|4461.73|4461.33|4461.73|4461.33|4460.98|4460.58|405
1631629110000|2021-09-14 14:18:30|4461.98|4461.58|4462.23|4461.83|4462.23|4461.83|4461.98|4461.58|653
1631629120000|2021-09-14 14:18:40|4462.48|4462.08|4462.23|4461.83|4462.73|4462.33|4462.23|4461.83|766
1631629130000|2021-09-14 14:18:50|4461.98|4461.58|4461.23|4460.83|4461.98|4461.58|4460.98|4460.58|955
1631629140000|2021-09-14 14:19:00|4460.98|4460.58|4460.73|4460.33|4461.23|4460.83|4460.48|4460.08|761
1631629150000|2021-09-14 14:19:10|4460.98|4460.58|4460.98|4460.58|4461.48|4461.08|4460.73|4460.33|596
1631629160000|2021-09-14 14:19:20|4461.23|4460.83|4461.23|4460.83|4461.48|4461.08|4460.98|4460.58|769
1631629170000|2021-09-14 14:19:30|4461.48|4461.08|4461.48|4461.08|4461.48|4461.08|4460.98|4460.58|566
1631629180000|2021-09-14 14:19:40|4461.23|4460.83|4461.48|4461.08|4461.48|4461.08|4460.98|4460.58|310
1631629190000|2021-09-14 14:19:50|4461.73|4461.33|4461.23|4460.83|4461.73|4461.33|4460.98|4460.58|493
1631629200000|2021-09-14 14:20:00|4461.48|4461.08|4461.98|4461.58|4462.23|4461.83|4461.48|4461.08|870
1631629210000|2021-09-14 14:20:10|4462.23|4461.83|4462.73|4462.33|4463.23|4462.83|4461.98|4461.58|1074
1631629220000|2021-09-14 14:20:20|4462.98|4462.58|4462.98|4462.58|4463.48|4463.08|4462.98|4462.58|2896
1631629230000|2021-09-14 14:20:30|4462.73|4462.33|4462.98|4462.58|4463.23|4462.83|4462.73|4462.33|428
1631629240000|2021-09-14 14:20:40|4462.73|4462.33|4461.98|4461.58|4462.73|4462.33|4461.98|4461.58|858
1631629250000|2021-09-14 14:20:50|4461.73|4461.33|4460.98|4460.58|4461.73|4461.33|4460.98|4460.58|794
1631629260000|2021-09-14 14:21:00|4461.23|4460.83|4461.48|4461.08|4461.48|4461.08|4461.23|4460.83|649
1631629270000|2021-09-14 14:21:10|4461.23|4460.83|4460.48|4460.08|4461.48|4461.08|4460.48|4460.08|692
1631629280000|2021-09-14 14:21:20|4460.23|4459.83|4459.48|4459.08|4460.23|4459.83|4459.23|4458.83|4242
1631629290000|2021-09-14 14:21:30|4459.73|4459.33|4459.73|4459.33|4459.98|4459.58|4458.98|4458.58|1089
1631629300000|2021-09-14 14:21:40|4459.98|4459.58|4459.98|4459.58|4459.98|4459.58|4459.48|4459.08|776
1631629310000|2021-09-14 14:21:50|4459.73|4459.33|4460.73|4460.33|4460.73|4460.33|4459.73|4459.33|559
1631629320000|2021-09-14 14:22:00|4460.48|4460.08|4460.23|4459.83|4460.73|4460.33|4460.23|4459.83|639
1631629330000|2021-09-14 14:22:10|4460.48|4460.08|4459.23|4458.83|4460.48|4460.08|4459.23|4458.83|851
1631629340000|2021-09-14 14:22:20|4459.48|4459.08|4458.98|4458.58|4459.48|4459.08|4458.98|4458.58|639
1631629350000|2021-09-14 14:22:30|4459.23|4458.83|4458.98|4458.58|4459.48|4459.08|4458.73|4458.33|437
1631629360000|2021-09-14 14:22:40|4459.1|4458.7|4459.73|4459.33|4459.98|4459.58|4458.73|4458.33|1984
1631629370000|2021-09-14 14:22:50|4459.48|4459.08|4459.98|4459.58|4460.23|4459.83|4459.48|4459.08|550
1631629380000|2021-09-14 14:23:00|4459.85|4459.45|4459.73|4459.33|4459.98|4459.58|4459.73|4459.33|495
1631629390000|2021-09-14 14:23:10|4459.48|4459.08|4460.23|4459.83|4460.23|4459.83|4458.48|4458.08|926
1631629400000|2021-09-14 14:23:20|4459.98|4459.58|4460.23|4459.83|4460.73|4460.33|4459.73|4459.33|582
1631629410000|2021-09-14 14:23:30|4459.98|4459.58|4460.48|4460.08|4460.48|4460.08|4459.98|4459.58|3223
1631629420000|2021-09-14 14:23:40|4460.23|4459.83|4459.98|4459.58|4460.48|4460.08|4459.98|4459.58|3834
1631629430000|2021-09-14 14:23:50|4460.23|4459.83|4460.48|4460.08|4460.48|4460.08|4459.98|4459.58|6150
1631629440000|2021-09-14 14:24:00|4460.23|4459.83|4460.23|4459.83|4460.98|4460.58|4459.73|4459.33|3662
1631629450000|2021-09-14 14:24:10|4459.98|4459.58|4460.48|4460.08|4460.48|4460.08|4459.98|4459.58|2179
1631629460000|2021-09-14 14:24:20|4460.23|4459.83|4460.48|4460.08|4460.73|4460.33|4459.98|4459.58|420
1631629470000|2021-09-14 14:24:30|4460.23|4459.83|4460.23|4459.83|4460.73|4460.33|4459.98|4459.58|331
1631629480000|2021-09-14 14:24:40|4459.98|4459.58|4458.48|4458.08|4459.98|4459.58|4458.48|4458.08|1303
1631629490000|2021-09-14 14:24:50|4458.23|4457.83|4457.48|4457.08|4458.23|4457.83|4457.23|4456.83|1436
1631629500000|2021-09-14 14:25:00|4457.35|4456.95|4457.23|4456.83|4457.98|4457.58|4457.23|4456.83|986
1631629510000|2021-09-14 14:25:10|4457.48|4457.08|4456.98|4456.58|4457.73|4457.33|4456.48|4456.08|990
1631629520000|2021-09-14 14:25:20|4456.73|4456.33|4456.98|4456.58|4456.98|4456.58|4456.48|4456.08|952
1631629530000|2021-09-14 14:25:30|4456.73|4456.33|4457.73|4457.33|4457.73|4457.33|4456.73|4456.33|617
1631629540000|2021-09-14 14:25:40|4457.98|4457.58|4458.73|4458.33|4458.73|4458.33|4457.73|4457.33|670
1631629550000|2021-09-14 14:25:50|4458.48|4458.08|4455.48|4455.08|4458.48|4458.08|4455.48|4455.08|1940
1631629560000|2021-09-14 14:26:00|4455.23|4454.83|4455.98|4455.58|4455.98|4455.58|4454.73|4454.33|2389
1631629570000|2021-09-14 14:26:10|4456.23|4455.83|4455.23|4454.83|4456.48|4456.08|4455.23|4454.83|1104
1631629580000|2021-09-14 14:26:20|4454.73|4454.33|4455.73|4455.33|4455.73|4455.33|4454.73|4454.33|1307
1631629590000|2021-09-14 14:26:30|4455.98|4455.58|4456.48|4456.08|4456.48|4456.08|4455.98|4455.58|784
1631629600000|2021-09-14 14:26:40|4456.35|4455.95|4457.48|4457.08|4457.48|4457.08|4455.73|4455.33|871
1631629610000|2021-09-14 14:26:50|4457.23|4456.83|4457.73|4457.33|4457.98|4457.58|4457.23|4456.83|1354
1631629620000|2021-09-14 14:27:00|4458.23|4457.83|4458.73|4458.33|4459.23|4458.83|4458.23|4457.83|1336
1631629630000|2021-09-14 14:27:10|4458.98|4458.58|4459.48|4459.08|4459.48|4459.08|4458.73|4458.33|1151
1631629640000|2021-09-14 14:27:20|4459.23|4458.83|4459.98|4459.58|4459.98|4459.58|4459.23|4458.83|1357
1631629650000|2021-09-14 14:27:30|4459.73|4459.33|4459.23|4458.83|4459.73|4459.33|4459.23|4458.83|637
1631629660000|2021-09-14 14:27:40|4458.98|4458.58|4458.73|4458.33|4458.98|4458.58|4458.48|4458.08|1362
1631629670000|2021-09-14 14:27:50|4458.48|4458.08|4458.98|4458.58|4458.98|4458.58|4458.48|4458.08|414
1631629680000|2021-09-14 14:28:00|4458.73|4458.33|4458.73|4458.33|4459.23|4458.83|4458.48|4458.08|477
1631629690000|2021-09-14 14:28:10|4458.98|4458.58|4459.98|4459.58|4459.98|4459.58|4458.73|4458.33|748
1631629700000|2021-09-14 14:28:20|4459.73|4459.33|4460.23|4459.83|4460.23|4459.83|4459.73|4459.33|436
1631629710000|2021-09-14 14:28:30|4460.48|4460.08|4460.23|4459.83|4460.73|4460.33|4460.23|4459.83|1021
1631629720000|2021-09-14 14:28:40|4460.48|4460.08|4460.73|4460.33|4460.98|4460.58|4460.48|4460.08|540
1631629730000|2021-09-14 14:28:50|4460.48|4460.08|4460.23|4459.83|4460.48|4460.08|4460.23|4459.83|665
1631629740000|2021-09-14 14:29:00|4460.48|4460.08|4460.98|4460.58|4460.98|4460.58|4460.48|4460.08|622
1631629750000|2021-09-14 14:29:10|4461.23|4460.83|4461.23|4460.83|4461.48|4461.08|4460.98|4460.58|725
1631629760000|2021-09-14 14:29:20|4460.98|4460.58|4459.98|4459.58|4460.98|4460.58|4459.98|4459.58|646
1631629770000|2021-09-14 14:29:30|4460.23|4459.83|4460.48|4460.08|4460.73|4460.33|4459.73|4459.33|599
1631629780000|2021-09-14 14:29:40|4460.73|4460.33|4461.48|4461.08|4461.48|4461.08|4460.48|4460.08|914
1631629790000|2021-09-14 14:29:50|4461.23|4460.83|4461.73|4461.33|4461.73|4461.33|4461.23|4460.83|586
1631629800000|2021-09-14 14:30:00|4461.48|4461.08|4460.48|4460.08|4461.48|4461.08|4459.98|4459.58|810
1631629810000|2021-09-14 14:30:10|4460.23|4459.83|4459.98|4459.58|4460.48|4460.08|4459.98|4459.58|447
1631629820000|2021-09-14 14:30:20|4459.48|4459.08|4458.73|4458.33|4459.48|4459.08|4458.73|4458.33|1122
1631629830000|2021-09-14 14:30:30|4458.98|4458.58|4460.48|4460.08|4460.48|4460.08|4458.73|4458.33|533
1631629840000|2021-09-14 14:30:40|4460.73|4460.33|4460.73|4460.33|4460.98|4460.58|4460.48|4460.08|608
1631629850000|2021-09-14 14:30:50|4460.98|4460.58|4460.48|4460.08|4461.23|4460.83|4460.48|4460.08|394
1631629860000|2021-09-14 14:31:00|4460.23|4459.83|4459.48|4459.08|4460.23|4459.83|4459.23|4458.83|595
1631629870000|2021-09-14 14:31:10|4459.73|4459.33|4459.23|4458.83|4459.98|4459.58|4459.23|4458.83|512
1631629880000|2021-09-14 14:31:20|4459.48|4459.08|4461.23|4460.83|4461.23|4460.83|4459.48|4459.08|538
1631629890000|2021-09-14 14:31:30|4460.98|4460.58|4459.98|4459.58|4460.98|4460.58|4459.48|4459.08|3780
1631629900000|2021-09-14 14:31:40|4460.48|4460.08|4459.98|4459.58|4460.48|4460.08|4459.98|4459.58|467
1631629910000|2021-09-14 14:31:50|4459.73|4459.33|4460.48|4460.08|4460.6|4460.2|4459.73|4459.33|846
1631629920000|2021-09-14 14:32:00|4460.23|4459.83|4459.73|4459.33|4460.23|4459.83|4459.48|4459.08|700
1631629930000|2021-09-14 14:32:10|4459.23|4458.83|4459.73|4459.33|4459.73|4459.33|4458.98|4458.58|1186
1631629940000|2021-09-14 14:32:20|4459.6|4459.2|4459.98|4459.58|4460.48|4460.08|4459.48|4459.08|576
1631629950000|2021-09-14 14:32:30|4459.48|4459.08|4460.73|4460.33|4460.73|4460.33|4459.48|4459.08|786
1631629960000|2021-09-14 14:32:40|4460.48|4460.08|4461.23|4460.83|4461.48|4461.08|4460.48|4460.08|1144
1631629970000|2021-09-14 14:32:50|4461.48|4461.08|4461.23|4460.83|4461.48|4461.08|4460.98|4460.58|694
1631629980000|2021-09-14 14:33:00|4461.48|4461.08|4461.98|4461.58|4462.23|4461.83|4461.48|4461.08|1221
1631629990000|2021-09-14 14:33:10|4461.73|4461.33|4461.23|4460.83|4461.98|4461.58|4461.23|4460.83|558
1631630000000|2021-09-14 14:33:20|4461.48|4461.08|4460.73|4460.33|4461.48|4461.08|4460.73|4460.33|484
1631630010000|2021-09-14 14:33:30|4460.98|4460.58|4460.23|4459.83|4460.98|4460.58|4459.98|4459.58|573
1631630020000|2021-09-14 14:33:40|4459.98|4459.58|4459.73|4459.33|4459.98|4459.58|4459.23|4458.83|4983
1631630030000|2021-09-14 14:33:50|4459.48|4459.08|4458.98|4458.58|4459.73|4459.33|4458.98|4458.58|516
1631630040000|2021-09-14 14:34:00|4459.23|4458.83|4459.48|4459.08|4459.98|4459.58|4459.23|4458.83|661
1631630050000|2021-09-14 14:34:10|4459.23|4458.83|4459.23|4458.83|4459.48|4459.08|4458.98|4458.58|587
1631630060000|2021-09-14 14:34:20|4458.98|4458.58|4457.73|4457.33|4459.23|4458.83|4457.73|4457.33|988
1631630070000|2021-09-14 14:34:30|4457.48|4457.08|4458.73|4458.33|4458.98|4458.58|4457.48|4457.08|1441
1631630080000|2021-09-14 14:34:40|4458.98|4458.58|4459.73|4459.33|4459.73|4459.33|4458.98|4458.58|839
1631630090000|2021-09-14 14:34:50|4459.23|4458.83|4459.48|4459.08|4459.48|4459.08|4458.48|4458.08|1314
1631630100000|2021-09-14 14:35:00|4459.23|4458.83|4459.48|4459.08|4459.48|4459.08|4458.98|4458.58|631
1631630110000|2021-09-14 14:35:10|4458.98|4458.58|4459.23|4458.83|4459.73|4459.33|4458.98|4458.58|1133
1631630120000|2021-09-14 14:35:20|4459.48|4459.08|4459.48|4459.08|4459.98|4459.58|4459.23|4458.83|1255
1631630130000|2021-09-14 14:35:30|4459.73|4459.33|4458.98|4458.58|4459.73|4459.33|4458.73|4458.33|1241
1631630140000|2021-09-14 14:35:40|4458.73|4458.33|4457.73|4457.33|4459.23|4458.83|4457.73|4457.33|565
1631630150000|2021-09-14 14:35:50|4457.48|4457.08|4458.73|4458.33|4458.73|4458.33|4457.48|4457.08|412
1631630160000|2021-09-14 14:36:00|4458.48|4458.08|4459.98|4459.58|4459.98|4459.58|4458.48|4458.08|665
1631630170000|2021-09-14 14:36:10|4460.23|4459.83|4461.23|4460.83|4461.23|4460.83|4460.23|4459.83|4692
1631630180000|2021-09-14 14:36:20|4460.73|4460.33|4459.73|4459.33|4460.98|4460.58|4459.73|4459.33|619
1631630190000|2021-09-14 14:36:30|4459.48|4459.08|4458.73|4458.33|4459.48|4459.08|4458.48|4458.08|391
1631630200000|2021-09-14 14:36:40|4458.48|4458.08|4457.73|4457.33|4458.48|4458.08|4457.48|4457.08|1191
1631630210000|2021-09-14 14:36:50|4457.23|4456.83|4457.73|4457.33|4457.73|4457.33|4457.23|4456.83|1107
1631630220000|2021-09-14 14:37:00|4457.98|4457.58|4457.73|4457.33|4458.23|4457.83|4457.48|4457.08|866
1631630230000|2021-09-14 14:37:10|4457.48|4457.08|4457.98|4457.58|4458.23|4457.83|4456.98|4456.58|1434
1631630240000|2021-09-14 14:37:20|4457.48|4457.08|4458.23|4457.83|4458.48|4458.08|4457.48|4457.08|817
1631630250000|2021-09-14 14:37:30|4458.48|4458.08|4458.73|4458.33|4458.73|4458.33|4458.23|4457.83|516
1631630260000|2021-09-14 14:37:40|4458.48|4458.08|4459.23|4458.83|4459.48|4459.08|4458.23|4457.83|638
1631630270000|2021-09-14 14:37:50|4458.73|4458.33|4458.23|4457.83|4458.73|4458.33|4457.98|4457.58|420
1631630280000|2021-09-14 14:38:00|4458.48|4458.08|4456.98|4456.58|4458.48|4458.08|4456.73|4456.33|1393
1631630290000|2021-09-14 14:38:10|4457.23|4456.83|4457.23|4456.83|4457.23|4456.83|4456.73|4456.33|1508
1631630300000|2021-09-14 14:38:20|4456.98|4456.58|4456.98|4456.58|4457.73|4457.33|4456.73|4456.33|548
1631630310000|2021-09-14 14:38:30|4456.73|4456.33|4456.23|4455.83|4456.73|4456.33|4455.48|4455.08|1153
1631630320000|2021-09-14 14:38:40|4455.98|4455.58|4454.73|4454.33|4456.48|4456.08|4454.73|4454.33|1316
1631630330000|2021-09-14 14:38:50|4454.98|4454.58|4453.98|4453.58|4454.98|4454.58|4453.73|4453.33|1394
1631630340000|2021-09-14 14:39:00|4453.73|4453.33|4453.6|4453.2|4454.48|4454.08|4453.23|4452.83|1575
1631630350000|2021-09-14 14:39:10|4453.73|4453.33|4454.48|4454.08|4454.48|4454.08|4453.48|4453.08|3094
1631630360000|2021-09-14 14:39:20|4453.98|4453.58|4453.73|4453.33|4454.48|4454.08|4453.48|4453.08|1232
1631630370000|2021-09-14 14:39:30|4453.98|4453.58|4452.23|4451.83|4453.98|4453.58|4452.23|4451.83|1140
1631630380000|2021-09-14 14:39:40|4451.98|4451.58|4451.73|4451.33|4452.23|4451.83|4451.73|4451.33|1173
1631630390000|2021-09-14 14:39:50|4451.98|4451.58|4451.73|4451.33|4452.48|4452.08|4451.48|4451.08|924
1631630400000|2021-09-14 14:40:00|4451.48|4451.08|4450.73|4450.33|4451.73|4451.33|4450.73|4450.33|1569
1631630410000|2021-09-14 14:40:10|4450.48|4450.08|4451.98|4451.58|4452.23|4451.83|4450.48|4450.08|2878
1631630420000|2021-09-14 14:40:20|4452.23|4451.83|4451.73|4451.33|4452.48|4452.08|4451.48|4451.08|1081
1631630430000|2021-09-14 14:40:30|4451.98|4451.58|4452.73|4452.33|4452.98|4452.58|4451.73|4451.33|773
1631630440000|2021-09-14 14:40:40|4452.98|4452.58|4453.23|4452.83|4453.98|4453.58|4452.73|4452.33|1401
1631630450000|2021-09-14 14:40:50|4453.48|4453.08|4451.73|4451.33|4453.48|4453.08|4451.73|4451.33|868
1631630460000|2021-09-14 14:41:00|4451.48|4451.08|4452.48|4452.08|4452.48|4452.08|4451.48|4451.08|855
1631630470000|2021-09-14 14:41:10|4452.23|4451.83|4452.23|4451.83|4452.48|4452.08|4451.98|4451.58|520
1631630480000|2021-09-14 14:41:20|4452.48|4452.08|4452.48|4452.08|4452.73|4452.33|4452.48|4452.08|595
1631630490000|2021-09-14 14:41:30|4452.23|4451.83|4452.23|4451.83|4452.73|4452.33|4451.98|4451.58|525
1631630500000|2021-09-14 14:41:40|4451.98|4451.58|4452.48|4452.08|4452.73|4452.33|4451.98|4451.58|572
1631630510000|2021-09-14 14:41:50|4452.23|4451.83|4452.98|4452.58|4452.98|4452.58|4452.23|4451.83|612
1631630520000|2021-09-14 14:42:00|4452.73|4452.33|4453.48|4453.08|4453.48|4453.08|4452.48|4452.08|653
1631630530000|2021-09-14 14:42:10|4453.73|4453.33|4453.98|4453.58|4453.98|4453.58|4453.48|4453.08|616
1631630540000|2021-09-14 14:42:20|4454.23|4453.83|4454.48|4454.08|4454.48|4454.08|4453.73|4453.33|754
1631630550000|2021-09-14 14:42:30|4454.23|4453.83|4454.23|4453.83|4454.48|4454.08|4453.98|4453.58|715
1631630560000|2021-09-14 14:42:40|4453.98|4453.58|4453.73|4453.33|4454.23|4453.83|4453.48|4453.08|710
1631630570000|2021-09-14 14:42:50|4453.98|4453.58|4454.48|4454.08|4454.48|4454.08|4453.73|4453.33|1027
1631630580000|2021-09-14 14:43:00|4454.23|4453.83|4454.73|4454.33|4454.73|4454.33|4454.23|4453.83|358
1631630590000|2021-09-14 14:43:10|4454.48|4454.08|4453.98|4453.58|4454.73|4454.33|4453.98|4453.58|615
1631630600000|2021-09-14 14:43:20|4454.23|4453.83|4453.98|4453.58|4454.48|4454.08|4453.98|4453.58|649
1631630610000|2021-09-14 14:43:30|4453.73|4453.33|4453.48|4453.08|4453.73|4453.33|4453.23|4452.83|415
1631630620000|2021-09-14 14:43:40|4453.98|4453.58|4453.48|4453.08|4453.98|4453.58|4453.23|4452.83|711
1631630630000|2021-09-14 14:43:50|4453.73|4453.33|4453.73|4453.33|4453.73|4453.33|4453.48|4453.08|478
1631630640000|2021-09-14 14:44:00|4453.48|4453.08|4452.6|4452.2|4453.48|4453.08|4452.48|4452.08|1392
1631630650000|2021-09-14 14:44:10|4452.48|4452.08|4451.98|4451.58|4452.73|4452.33|4451.98|4451.58|564
1631630660000|2021-09-14 14:44:20|4452.23|4451.83|4452.23|4451.83|4452.48|4452.08|4451.98|4451.58|306
1631630670000|2021-09-14 14:44:30|4452.48|4452.08|4452.48|4452.08|4452.73|4452.33|4452.23|4451.83|1097
1631630680000|2021-09-14 14:44:40|4452.23|4451.83|4451.73|4451.33|4452.73|4452.33|4451.73|4451.33|580
1631630690000|2021-09-14 14:44:50|4451.98|4451.58|4452.98|4452.58|4452.98|4452.58|4451.98|4451.58|594
1631630700000|2021-09-14 14:45:00|4452.73|4452.33|4452.73|4452.33|4452.98|4452.58|4452.48|4452.08|1573
1631630710000|2021-09-14 14:45:10|4452.98|4452.58|4453.73|4453.33|4453.73|4453.33|4452.98|4452.58|695
1631630720000|2021-09-14 14:45:20|4453.48|4453.08|4453.73|4453.33|4453.98|4453.58|4453.48|4453.08|661
1631630730000|2021-09-14 14:45:30|4453.98|4453.58|4453.73|4453.33|4453.98|4453.58|4453.73|4453.33|410
1631630740000|2021-09-14 14:45:40|4453.98|4453.58|4454.73|4454.33|4454.73|4454.33|4453.98|4453.58|372
1631630750000|2021-09-14 14:45:50|4454.23|4453.83|4453.73|4453.33|4454.48|4454.08|4453.48|4453.08|551
1631630760000|2021-09-14 14:46:00|4453.23|4452.83|4453.48|4453.08|4453.73|4453.33|4453.23|4452.83|1611
1631630770000|2021-09-14 14:46:10|4453.73|4453.33|4453.73|4453.33|4453.73|4453.33|4453.23|4452.83|275
1631630780000|2021-09-14 14:46:20|4453.48|4453.08|4454.23|4453.83|4454.23|4453.83|4453.48|4453.08|359
1631630790000|2021-09-14 14:46:30|4453.98|4453.58|4454.48|4454.08|4454.48|4454.08|4453.73|4453.33|354
1631630800000|2021-09-14 14:46:40|4454.73|4454.33|4454.98|4454.58|4454.98|4454.58|4454.48|4454.08|596
1631630810000|2021-09-14 14:46:50|4455.23|4454.83|4455.48|4455.08|4455.48|4455.08|4455.23|4454.83|1648
1631630820000|2021-09-14 14:47:00|4455.73|4455.33|4455.23|4454.83|4455.73|4455.33|4454.48|4454.08|1139
1631630830000|2021-09-14 14:47:10|4454.98|4454.58|4454.98|4454.58|4454.98|4454.58|4454.98|4454.58|463
1631630840000|2021-09-14 14:47:20|4455.23|4454.83|4454.98|4454.58|4455.48|4455.08|4454.98|4454.58|2641
1631630850000|2021-09-14 14:47:30|4455.23|4454.83|4454.73|4454.33|4455.23|4454.83|4454.73|4454.33|4018
1631630860000|2021-09-14 14:47:40|4454.98|4454.58|4454.73|4454.33|4455.23|4454.83|4454.48|4454.08|1557
1631630870000|2021-09-14 14:47:50|4455.23|4454.83|4454.73|4454.33|4455.23|4454.83|4454.73|4454.33|505
1631630880000|2021-09-14 14:48:00|4454.98|4454.58|4454.48|4454.08|4454.98|4454.58|4454.23|4453.83|472
1631630890000|2021-09-14 14:48:10|4454.23|4453.83|4453.73|4453.33|4454.23|4453.83|4453.48|4453.08|651
1631630900000|2021-09-14 14:48:20|4453.98|4453.58|4453.48|4453.08|4453.98|4453.58|4453.23|4452.83|504
1631630910000|2021-09-14 14:48:30|4453.73|4453.33|4452.98|4452.58|4453.73|4453.33|4452.98|4452.58|2388
1631630920000|2021-09-14 14:48:40|4452.85|4452.45|4453.73|4453.33|4453.73|4453.33|4452.73|4452.33|626
1631630930000|2021-09-14 14:48:50|4453.48|4453.08|4453.48|4453.08|4453.48|4453.08|4452.98|4452.58|469
1631630940000|2021-09-14 14:49:00|4453.23|4452.83|4453.48|4453.08|4453.73|4453.33|4453.23|4452.83|624
1631630950000|2021-09-14 14:49:10|4452.98|4452.58|4453.48|4453.08|4453.48|4453.08|4452.73|4452.33|562
1631630960000|2021-09-14 14:49:20|4453.23|4452.83|4453.23|4452.83|4453.48|4453.08|4453.23|4452.83|625
1631630970000|2021-09-14 14:49:30|4452.98|4452.58|4452.23|4451.83|4452.98|4452.58|4452.23|4451.83|663
1631630980000|2021-09-14 14:49:40|4452.48|4452.08|4452.23|4451.83|4452.48|4452.08|4452.23|4451.83|572
1631630990000|2021-09-14 14:49:50|4451.73|4451.33|4452.73|4452.33|4453.23|4452.83|4451.73|4451.33|1142
1631631000000|2021-09-14 14:50:00|4453.23|4452.83|4452.48|4452.08|4453.23|4452.83|4452.48|4452.08|1877
1631631010000|2021-09-14 14:50:10|4451.98|4451.58|4451.48|4451.08|4451.98|4451.58|4451.23|4450.83|777
1631631020000|2021-09-14 14:50:20|4451.98|4451.58|4451.73|4451.33|4452.48|4452.08|4451.73|4451.33|683
1631631030000|2021-09-14 14:50:30|4451.98|4451.58|4451.73|4451.33|4452.48|4452.08|4451.48|4451.08|959
1631631040000|2021-09-14 14:50:40|4452.23|4451.83|4451.73|4451.33|4452.23|4451.83|4451.73|4451.33|579
1631631050000|2021-09-14 14:50:50|4451.48|4451.08|4451.48|4451.08|4451.98|4451.58|4451.48|4451.08|424
1631631060000|2021-09-14 14:51:00|4451.98|4451.58|4451.73|4451.33|4451.98|4451.58|4451.48|4451.08|827
1631631070000|2021-09-14 14:51:10|4451.98|4451.58|4451.73|4451.33|4451.98|4451.58|4451.73|4451.33|767
1631631080000|2021-09-14 14:51:20|4451.48|4451.08|4451.23|4450.83|4451.48|4451.08|4450.98|4450.58|1140
1631631090000|2021-09-14 14:51:30|4450.98|4450.58|4450.73|4450.33|4450.98|4450.58|4450.73|4450.33|391
1631631100000|2021-09-14 14:51:40|4450.48|4450.08|4450.23|4449.83|4450.48|4450.08|4450.23|4449.83|950
1631631110000|2021-09-14 14:51:50|4450.48|4450.08|4450.48|4450.08|4450.48|4450.08|4449.98|4449.58|416
1631631120000|2021-09-14 14:52:00|4450.73|4450.33|4452.73|4452.33|4452.98|4452.58|4450.73|4450.33|1556
1631631130000|2021-09-14 14:52:10|4453.23|4452.83|4453.73|4453.33|4453.98|4453.58|4452.98|4452.58|1069
1631631140000|2021-09-14 14:52:20|4453.98|4453.58|4454.73|4454.33|4454.98|4454.58|4453.73|4453.33|855
1631631150000|2021-09-14 14:52:30|4454.48|4454.08|4454.23|4453.83|4454.73|4454.33|4454.1|4453.7|1050
1631631160000|2021-09-14 14:52:40|4454.48|4454.08|4453.48|4453.08|4454.48|4454.08|4453.48|4453.08|577
1631631170000|2021-09-14 14:52:50|4453.23|4452.83|4452.98|4452.58|4453.23|4452.83|4452.73|4452.33|687
1631631180000|2021-09-14 14:53:00|4452.73|4452.33|4453.48|4453.08|4453.48|4453.08|4452.73|4452.33|413
1631631190000|2021-09-14 14:53:10|4453.73|4453.33|4454.48|4454.08|4454.48|4454.08|4453.73|4453.33|514
1631631200000|2021-09-14 14:53:20|4454.23|4453.83|4454.48|4454.08|4454.48|4454.08|4454.23|4453.83|398
1631631210000|2021-09-14 14:53:30|4454.23|4453.83|4454.23|4453.83|4454.48|4454.08|4454.23|4453.83|520
1631631220000|2021-09-14 14:53:40|4454.48|4454.08|4452.98|4452.58|4454.48|4454.08|4452.98|4452.58|768
1631631230000|2021-09-14 14:53:50|4452.73|4452.33|4452.48|4452.08|4452.98|4452.58|4452.48|4452.08|384
1631631240000|2021-09-14 14:54:00|4452.73|4452.33|4452.23|4451.83|4452.73|4452.33|4452.23|4451.83|622
1631631250000|2021-09-14 14:54:10|4452.48|4452.08|4452.23|4451.83|4452.48|4452.08|4451.98|4451.58|538
1631631260000|2021-09-14 14:54:20|4451.98|4451.58|4452.48|4452.08|4452.48|4452.08|4451.98|4451.58|464
1631631270000|2021-09-14 14:54:30|4452.73|4452.33|4452.73|4452.33|4452.73|4452.33|4452.48|4452.08|456
1631631280000|2021-09-14 14:54:40|4452.98|4452.58|4452.98|4452.58|4452.98|4452.58|4452.73|4452.33|283
1631631290000|2021-09-14 14:54:50|4453.23|4452.83|4453.48|4453.08|4453.73|4453.33|4453.23|4452.83|1183
1631631300000|2021-09-14 14:55:00|4453.23|4452.83|4452.98|4452.58|4453.48|4453.08|4452.98|4452.58|559
1631631310000|2021-09-14 14:55:10|4452.48|4452.08|4451.98|4451.58|4452.48|4452.08|4451.98|4451.58|503
1631631320000|2021-09-14 14:55:20|4452.23|4451.83|4451.48|4451.08|4452.23|4451.83|4451.48|4451.08|744
1631631330000|2021-09-14 14:55:30|4451.73|4451.33|4452.23|4451.83|4452.48|4452.08|4451.48|4451.08|634
1631631340000|2021-09-14 14:55:40|4452.48|4452.08|4451.48|4451.08|4452.48|4452.08|4450.98|4450.58|1053
1631631350000|2021-09-14 14:55:50|4451.35|4450.95|4451.23|4450.83|4451.98|4451.58|4451.23|4450.83|527
1631631360000|2021-09-14 14:56:00|4451.48|4451.08|4451.48|4451.08|4451.73|4451.33|4451.23|4450.83|1434
1631631370000|2021-09-14 14:56:10|4451.23|4450.83|4450.23|4449.83|4451.23|4450.83|4450.23|4449.83|1726
1631631380000|2021-09-14 14:56:20|4449.98|4449.58|4449.48|4449.08|4450.23|4449.83|4449.23|4448.83|1034
1631631390000|2021-09-14 14:56:30|4449.73|4449.33|4450.48|4450.08|4450.48|4450.08|4449.48|4449.08|834
1631631400000|2021-09-14 14:56:40|4450.73|4450.33|4450.98|4450.58|4450.98|4450.58|4450.23|4449.83|1281
1631631410000|2021-09-14 14:56:50|4451.23|4450.83|4450.73|4450.33|4451.23|4450.83|4450.73|4450.33|705
1631631420000|2021-09-14 14:57:00|4450.48|4450.08|4450.48|4450.08|4450.98|4450.58|4450.48|4450.08|412
1631631430000|2021-09-14 14:57:10|4450.73|4450.33|4452.98|4452.58|4452.98|4452.58|4450.73|4450.33|2061
1631631440000|2021-09-14 14:57:20|4452.73|4452.33|4451.98|4451.58|4452.73|4452.33|4451.98|4451.58|724
1631631450000|2021-09-14 14:57:30|4452.23|4451.83|4452.48|4452.08|4452.98|4452.58|4452.23|4451.83|982
1631631460000|2021-09-14 14:57:40|4452.73|4452.33|4452.48|4452.08|4452.98|4452.58|4452.48|4452.08|622
1631631470000|2021-09-14 14:57:50|4452.23|4451.83|4452.23|4451.83|4452.48|4452.08|4451.98|4451.58|553
1631631480000|2021-09-14 14:58:00|4451.98|4451.58|4452.73|4452.33|4452.98|4452.58|4451.98|4451.58|554
1631631490000|2021-09-14 14:58:10|4452.85|4452.45|4452.23|4451.83|4452.98|4452.58|4452.23|4451.83|665
1631631500000|2021-09-14 14:58:20|4452.35|4451.95|4452.73|4452.33|4452.73|4452.33|4452.23|4451.83|467
1631631510000|2021-09-14 14:58:30|4452.48|4452.08|4452.73|4452.33|4452.98|4452.58|4452.48|4452.08|284
1631631520000|2021-09-14 14:58:40|4452.98|4452.58|4452.98|4452.58|4453.23|4452.83|4452.73|4452.33|447
1631631530000|2021-09-14 14:58:50|4453.23|4452.83|4452.98|4452.58|4453.23|4452.83|4452.73|4452.33|331
1631631540000|2021-09-14 14:59:00|4453.23|4452.83|4453.73|4453.33|4453.73|4453.33|4452.98|4452.58|862
1631631550000|2021-09-14 14:59:10|4453.48|4453.08|4453.98|4453.58|4454.23|4453.83|4453.48|4453.08|668
1631631560000|2021-09-14 14:59:20|4453.73|4453.33|4453.23|4452.83|4453.98|4453.58|4453.23|4452.83|418
1631631570000|2021-09-14 14:59:30|4453.48|4453.08|4453.48|4453.08|4453.48|4453.08|4453.48|4453.08|167
1631631580000|2021-09-14 14:59:40|4453.23|4452.83|4453.23|4452.83|4453.48|4453.08|4452.98|4452.58|269
1631631590000|2021-09-14 14:59:50|4452.98|4452.58|4452.73|4452.33|4453.23|4452.83|4452.73|4452.33|338
1631631600000|2021-09-14 15:00:00|4452.98|4452.58|4453.98|4453.58|4454.23|4453.83|4452.73|4452.33|757
1631631610000|2021-09-14 15:00:10|4454.23|4453.83|4454.48|4454.08|4454.48|4454.08|4453.73|4453.33|487
1631631620000|2021-09-14 15:00:20|4454.73|4454.33|4455.23|4454.83|4455.23|4454.83|4454.73|4454.33|685
1631631630000|2021-09-14 15:00:30|4454.98|4454.58|4453.98|4453.58|4455.23|4454.83|4453.98|4453.58|812
1631631640000|2021-09-14 15:00:40|4453.73|4453.33|4454.23|4453.83|4454.23|4453.83|4453.73|4453.33|482
1631631650000|2021-09-14 15:00:50|4453.98|4453.58|4454.48|4454.08|4454.98|4454.58|4453.98|4453.58|706
1631631660000|2021-09-14 15:01:00|4454.73|4454.33|4455.48|4455.08|4455.48|4455.08|4454.23|4453.83|601
1631631670000|2021-09-14 15:01:10|4455.73|4455.33|4455.73|4455.33|4456.23|4455.83|4455.73|4455.33|856
1631631680000|2021-09-14 15:01:20|4455.48|4455.08|4455.48|4455.08|4455.73|4455.33|4455.48|4455.08|530
1631631690000|2021-09-14 15:01:30|4455.23|4454.83|4455.23|4454.83|4455.48|4455.08|4454.98|4454.58|658
1631631700000|2021-09-14 15:01:40|4454.98|4454.58|4454.98|4454.58|4455.23|4454.83|4454.98|4454.58|227
1631631710000|2021-09-14 15:01:50|4454.73|4454.33|4454.98|4454.58|4455.23|4454.83|4454.73|4454.33|220
1631631720000|2021-09-14 15:02:00|4454.73|4454.33|4454.73|4454.33|4454.98|4454.58|4454.73|4454.33|149
1631631730000|2021-09-14 15:02:10|4454.98|4454.58|4454.98|4454.58|4455.23|4454.83|4454.73|4454.33|930
1631631740000|2021-09-14 15:02:20|4454.73|4454.33|4455.73|4455.33|4455.73|4455.33|4454.73|4454.33|1562
1631631750000|2021-09-14 15:02:30|4455.48|4455.08|4455.48|4455.08|4455.48|4455.08|4455.23|4454.83|283
1631631760000|2021-09-14 15:02:40|4455.73|4455.33|4455.73|4455.33|4455.98|4455.58|4455.48|4455.08|622
1631631770000|2021-09-14 15:02:50|4455.98|4455.58|4456.48|4456.08|4456.48|4456.08|4455.73|4455.33|276
1631631780000|2021-09-14 15:03:00|4456.23|4455.83|4455.48|4455.08|4456.23|4455.83|4455.48|4455.08|508
1631631790000|2021-09-14 15:03:10|4455.23|4454.83|4454.98|4454.58|4455.48|4455.08|4454.98|4454.58|221
1631631800000|2021-09-14 15:03:20|4455.23|4454.83|4454.98|4454.58|4455.23|4454.83|4454.98|4454.58|175
1631631810000|2021-09-14 15:03:30|4455.23|4454.83|4455.23|4454.83|4455.23|4454.83|4454.73|4454.33|350
1631631820000|2021-09-14 15:03:40|4454.98|4454.58|4454.48|4454.08|4454.98|4454.58|4454.48|4454.08|246
1631631830000|2021-09-14 15:03:50|4454.6|4454.2|4454.73|4454.33|4454.73|4454.33|4454.23|4453.83|430
1631631840000|2021-09-14 15:04:00|4454.98|4454.58|4454.73|4454.33|4455.23|4454.83|4454.48|4454.08|490
1631631850000|2021-09-14 15:04:10|4454.98|4454.58|4454.98|4454.58|4454.98|4454.58|4454.73|4454.33|129
1631631860000|2021-09-14 15:04:20|4454.73|4454.33|4455.48|4455.08|4455.48|4455.08|4454.73|4454.33|313
1631631870000|2021-09-14 15:04:30|4455.35|4454.95|4454.98|4454.58|4455.35|4454.95|4454.73|4454.33|301
1631631880000|2021-09-14 15:04:40|4454.73|4454.33|4454.73|4454.33|4454.73|4454.33|4454.48|4454.08|643
1631631890000|2021-09-14 15:04:50|4454.48|4454.08|4454.73|4454.33|4454.98|4454.58|4454.48|4454.08|586
1631631900000|2021-09-14 15:05:00|4454.48|4454.08|4454.48|4454.08|4454.73|4454.33|4454.23|4453.83|371
1631631910000|2021-09-14 15:05:10|4454.73|4454.33|4454.48|4454.08|4454.73|4454.33|4454.48|4454.08|756
1631631920000|2021-09-14 15:05:20|4454.73|4454.33|4454.98|4454.58|4454.98|4454.58|4454.73|4454.33|474
1631631930000|2021-09-14 15:05:30|4455.23|4454.83|4454.48|4454.08|4455.23|4454.83|4454.23|4453.83|536
1631631940000|2021-09-14 15:05:40|4454.73|4454.33|4454.73|4454.33|4455.48|4455.08|4454.73|4454.33|293
1631631950000|2021-09-14 15:05:50|4454.98|4454.58|4455.23|4454.83|4455.23|4454.83|4454.98|4454.58|337
1631631960000|2021-09-14 15:06:00|4454.98|4454.58|4454.98|4454.58|4455.23|4454.83|4454.98|4454.58|485
1631631970000|2021-09-14 15:06:10|4454.73|4454.33|4454.48|4454.08|4454.73|4454.33|4454.23|4453.83|322
1631631980000|2021-09-14 15:06:20|4454.73|4454.33|4455.73|4455.33|4455.98|4455.58|4454.73|4454.33|664
1631631990000|2021-09-14 15:06:30|4455.98|4455.58|4455.98|4455.58|4456.48|4456.08|4455.73|4455.33|870
1631632000000|2021-09-14 15:06:40|4456.23|4455.83|4456.23|4455.83|4456.23|4455.83|4455.98|4455.58|305
1631632010000|2021-09-14 15:06:50|4455.98|4455.58|4455.73|4455.33|4455.98|4455.58|4455.73|4455.33|649
1631632020000|2021-09-14 15:07:00|4455.48|4455.08|4455.98|4455.58|4456.23|4455.83|4455.48|4455.08|2614
1631632030000|2021-09-14 15:07:10|4455.73|4455.33|4455.98|4455.58|4455.98|4455.58|4455.73|4455.33|259
1631632040000|2021-09-14 15:07:20|4455.85|4455.45|4455.98|4455.58|4455.98|4455.58|4455.48|4455.08|197
1631632050000|2021-09-14 15:07:30|4456.23|4455.83|4456.23|4455.83|4456.23|4455.83|4455.98|4455.58|4913
1631632060000|2021-09-14 15:07:40|4455.98|4455.58|4456.48|4456.08|4456.48|4456.08|4455.98|4455.58|472
1631632070000|2021-09-14 15:07:50|4456.73|4456.33|4456.73|4456.33|4456.98|4456.58|4456.73|4456.33|569
1631632080000|2021-09-14 15:08:00|4456.98|4456.58|4456.48|4456.08|4456.98|4456.58|4456.23|4455.83|500
1631632090000|2021-09-14 15:08:10|4456.23|4455.83|4455.73|4455.33|4456.23|4455.83|4455.48|4455.08|757
1631632100000|2021-09-14 15:08:20|4455.98|4455.58|4455.73|4455.33|4455.98|4455.58|4455.48|4455.08|284
1631632110000|2021-09-14 15:08:30|4455.98|4455.58|4456.48|4456.08|4456.48|4456.08|4455.98|4455.58|805
1631632120000|2021-09-14 15:08:40|4456.73|4456.33|4456.98|4456.58|4456.98|4456.58|4456.48|4456.08|448
1631632130000|2021-09-14 15:08:50|4457.23|4456.83|4457.48|4457.08|4457.48|4457.08|4456.98|4456.58|812
1631632140000|2021-09-14 15:09:00|4457.73|4457.33|4457.48|4457.08|4457.73|4457.33|4457.23|4456.83|419
1631632150000|2021-09-14 15:09:10|4457.73|4457.33|4457.98|4457.58|4457.98|4457.58|4457.48|4457.08|972
1631632160000|2021-09-14 15:09:20|4457.73|4457.33|4457.98|4457.58|4458.23|4457.83|4457.73|4457.33|384
1631632170000|2021-09-14 15:09:30|4458.23|4457.83|4457.98|4457.58|4458.23|4457.83|4457.98|4457.58|663
1631632180000|2021-09-14 15:09:40|4458.23|4457.83|4457.98|4457.58|4458.23|4457.83|4457.73|4457.33|457
1631632190000|2021-09-14 15:09:50|4457.73|4457.33|4457.48|4457.08|4457.98|4457.58|4457.48|4457.08|5127
1631632200000|2021-09-14 15:10:00|4457.73|4457.33|4457.48|4457.08|4457.73|4457.33|4457.23|4456.83|797
1631632210000|2021-09-14 15:10:10|4457.23|4456.83|4456.98|4456.58|4457.48|4457.08|4456.98|4456.58|622
1631632220000|2021-09-14 15:10:20|4457.23|4456.83|4457.23|4456.83|4457.23|4456.83|4456.48|4456.08|906
1631632230000|2021-09-14 15:10:30|4457.48|4457.08|4456.98|4456.58|4457.48|4457.08|4456.73|4456.33|381
1631632240000|2021-09-14 15:10:40|4457.23|4456.83|4456.98|4456.58|4457.23|4456.83|4456.73|4456.33|313
1631632250000|2021-09-14 15:10:50|4457.23|4456.83|4457.48|4457.08|4457.48|4457.08|4457.23|4456.83|225
1631632260000|2021-09-14 15:11:00|4457.6|4457.2|4457.48|4457.08|4457.73|4457.33|4457.48|4457.08|318
1631632270000|2021-09-14 15:11:10|4457.73|4457.33|4458.23|4457.83|4458.48|4458.08|4457.73|4457.33|1100
1631632280000|2021-09-14 15:11:20|4458.48|4458.08|4458.98|4458.58|4458.98|4458.58|4458.48|4458.08|1365
1631632290000|2021-09-14 15:11:30|4459.23|4458.83|4459.48|4459.08|4459.48|4459.08|4458.98|4458.58|903
1631632300000|2021-09-14 15:11:40|4459.23|4458.83|4459.98|4459.58|4459.98|4459.58|4459.23|4458.83|850
1631632310000|2021-09-14 15:11:50|4459.73|4459.33|4459.73|4459.33|4459.98|4459.58|4459.73|4459.33|436
1631632320000|2021-09-14 15:12:00|4459.48|4459.08|4460.23|4459.83|4460.48|4460.08|4459.48|4459.08|740
1631632330000|2021-09-14 15:12:10|4459.98|4459.58|4459.98|4459.58|4459.98|4459.58|4459.73|4459.33|1085
1631632340000|2021-09-14 15:12:20|4460.23|4459.83|4459.98|4459.58|4460.23|4459.83|4459.73|4459.33|398
1631632350000|2021-09-14 15:12:30|4459.73|4459.33|4459.48|4459.08|4459.73|4459.33|4459.48|4459.08|633
1631632360000|2021-09-14 15:12:40|4459.23|4458.83|4458.98|4458.58|4459.48|4459.08|4458.98|4458.58|196
1631632370000|2021-09-14 15:12:50|4458.73|4458.33|4458.73|4458.33|4458.98|4458.58|4458.73|4458.33|684
1631632380000|2021-09-14 15:13:00|4458.23|4457.83|4458.48|4458.08|4458.48|4458.08|4458.23|4457.83|291
1631632390000|2021-09-14 15:13:10|4458.23|4457.83|4458.23|4457.83|4458.48|4458.08|4458.23|4457.83|271
1631632400000|2021-09-14 15:13:20|4458.48|4458.08|4458.23|4457.83|4458.48|4458.08|4457.98|4457.58|351
1631632410000|2021-09-14 15:13:30|4457.98|4457.58|4457.98|4457.58|4457.98|4457.58|4457.98|4457.58|228
1631632420000|2021-09-14 15:13:40|4458.23|4457.83|4458.23|4457.83|4458.23|4457.83|4457.98|4457.58|807
1631632430000|2021-09-14 15:13:50|4457.98|4457.58|4457.73|4457.33|4457.98|4457.58|4457.73|4457.33|681
1631632440000|2021-09-14 15:14:00|4457.98|4457.58|4457.98|4457.58|4458.23|4457.83|4457.98|4457.58|411
1631632450000|2021-09-14 15:14:10|4458.23|4457.83|4457.98|4457.58|4458.23|4457.83|4457.98|4457.58|389
1631632460000|2021-09-14 15:14:20|4458.23|4457.83|4458.98|4458.58|4458.98|4458.58|4458.23|4457.83|533
1631632470000|2021-09-14 15:14:30|4459.23|4458.83|4459.73|4459.33|4459.73|4459.33|4458.98|4458.58|571
1631632480000|2021-09-14 15:14:40|4459.48|4459.08|4458.98|4458.58|4459.48|4459.08|4458.98|4458.58|1195
1631632490000|2021-09-14 15:14:50|4458.73|4458.33|4458.73|4458.33|4458.73|4458.33|4458.48|4458.08|287
1631632500000|2021-09-14 15:15:00|4458.98|4458.58|4458.23|4457.83|4458.98|4458.58|4457.73|4457.33|646
1631632510000|2021-09-14 15:15:10|4457.98|4457.58|4457.73|4457.33|4458.23|4457.83|4457.73|4457.33|401
1631632520000|2021-09-14 15:15:20|4457.98|4457.58|4457.98|4457.58|4457.98|4457.58|4457.73|4457.33|617
1631632530000|2021-09-14 15:15:30|4458.23|4457.83|4457.73|4457.33|4458.23|4457.83|4457.73|4457.33|572
1631632540000|2021-09-14 15:15:40|4457.48|4457.08|4457.73|4457.33|4457.98|4457.58|4457.48|4457.08|332
1631632550000|2021-09-14 15:15:50|4457.48|4457.08|4457.73|4457.33|4457.73|4457.33|4457.48|4457.08|230
1631632560000|2021-09-14 15:16:00|4457.98|4457.58|4457.98|4457.58|4457.98|4457.58|4457.73|4457.33|652
1631632570000|2021-09-14 15:16:10|4457.85|4457.45|4458.23|4457.83|4458.23|4457.83|4457.73|4457.33|457
1631632580000|2021-09-14 15:16:20|4458.48|4458.08|4458.73|4458.33|4458.98|4458.58|4458.48|4458.08|395
1631632590000|2021-09-14 15:16:30|4458.98|4458.58|4459.1|4458.7|4459.23|4458.83|4458.98|4458.58|191
1631632600000|2021-09-14 15:16:40|4459.23|4458.83|4458.98|4458.58|4459.23|4458.83|4458.98|4458.58|232
1631632610000|2021-09-14 15:16:50|4458.73|4458.33|4458.98|4458.58|4458.98|4458.58|4458.73|4458.33|267
1631632620000|2021-09-14 15:17:00|4459.23|4458.83|4458.98|4458.58|4459.23|4458.83|4458.98|4458.58|252
1631632630000|2021-09-14 15:17:10|4458.85|4458.45|4458.48|4458.08|4458.98|4458.58|4458.48|4458.08|335
1631632640000|2021-09-14 15:17:20|4458.23|4457.83|4458.23|4457.83|4458.48|4458.08|4458.23|4457.83|263
1631632650000|2021-09-14 15:17:30|4458.48|4458.08|4458.98|4458.58|4458.98|4458.58|4458.23|4457.83|476
1631632660000|2021-09-14 15:17:40|4459.23|4458.83|4458.73|4458.33|4459.98|4459.58|4458.73|4458.33|985
1631632670000|2021-09-14 15:17:50|4458.48|4458.08|4458.23|4457.83|4458.48|4458.08|4457.98|4457.58|276
1631632680000|2021-09-14 15:18:00|4457.98|4457.58|4457.73|4457.33|4457.98|4457.58|4457.48|4457.08|431
1631632690000|2021-09-14 15:18:10|4457.48|4457.08|4457.23|4456.83|4457.48|4457.08|4457.23|4456.83|444
1631632700000|2021-09-14 15:18:20|4456.98|4456.58|4456.98|4456.58|4456.98|4456.58|4456.98|4456.58|305
1631632710000|2021-09-14 15:18:30|4457.23|4456.83|4457.48|4457.08|4457.48|4457.08|4456.98|4456.58|305
1631632720000|2021-09-14 15:18:40|4457.23|4456.83|4456.98|4456.58|4457.23|4456.83|4456.98|4456.58|473
1631632730000|2021-09-14 15:18:50|4457.23|4456.83|4456.98|4456.58|4457.23|4456.83|4456.98|4456.58|344
1631632740000|2021-09-14 15:19:00|4456.73|4456.33|4457.23|4456.83|4457.23|4456.83|4456.73|4456.33|694
1631632750000|2021-09-14 15:19:10|4457.48|4457.08|4456.98|4456.58|4457.48|4457.08|4456.98|4456.58|255
1631632760000|2021-09-14 15:19:20|4457.23|4456.83|4457.23|4456.83|4457.48|4457.08|4456.98|4456.58|1469
1631632770000|2021-09-14 15:19:30|4456.98|4456.58|4456.98|4456.58|4457.23|4456.83|4456.98|4456.58|415
1631632780000|2021-09-14 15:19:40|4456.73|4456.33|4456.48|4456.08|4456.73|4456.33|4456.23|4455.83|359
1631632790000|2021-09-14 15:19:50|4456.23|4455.83|4455.98|4455.58|4456.23|4455.83|4455.73|4455.33|493
1631632800000|2021-09-14 15:20:00|4456.23|4455.83|4456.73|4456.33|4456.98|4456.58|4456.23|4455.83|1336
1631632810000|2021-09-14 15:20:10|4456.48|4456.08|4457.48|4457.08|4457.73|4457.33|4456.48|4456.08|335
1631632820000|2021-09-14 15:20:20|4457.73|4457.33|4457.73|4457.33|4458.23|4457.83|4457.73|4457.33|471
1631632830000|2021-09-14 15:20:30|4457.48|4457.08|4456.98|4456.58|4457.73|4457.33|4456.98|4456.58|616
1631632840000|2021-09-14 15:20:40|4456.73|4456.33|4457.23|4456.83|4457.23|4456.83|4456.73|4456.33|809
1631632850000|2021-09-14 15:20:50|4456.98|4456.58|4457.98|4457.58|4457.98|4457.58|4456.98|4456.58|420
1631632860000|2021-09-14 15:21:00|4458.23|4457.83|4457.23|4456.83|4458.23|4457.83|4457.23|4456.83|369
1631632870000|2021-09-14 15:21:10|4457.73|4457.33|4457.98|4457.58|4457.98|4457.58|4457.48|4457.08|308
1631632880000|2021-09-14 15:21:20|4458.23|4457.83|4458.23|4457.83|4458.23|4457.83|4457.98|4457.58|1042
1631632890000|2021-09-14 15:21:30|4458.48|4458.08|4458.48|4458.08|4458.73|4458.33|4458.48|4458.08|1557
1631632900000|2021-09-14 15:21:40|4458.73|4458.33|4458.48|4458.08|4458.73|4458.33|4458.48|4458.08|160
1631632910000|2021-09-14 15:21:50|4458.23|4457.83|4458.48|4458.08|4458.73|4458.33|4457.98|4457.58|482
1631632920000|2021-09-14 15:22:00|4458.73|4458.33|4457.98|4457.58|4458.73|4458.33|4457.98|4457.58|172
1631632930000|2021-09-14 15:22:10|4457.73|4457.33|4457.98|4457.58|4458.23|4457.83|4457.73|4457.33|366
1631632940000|2021-09-14 15:22:20|4457.85|4457.45|4457.48|4457.08|4457.98|4457.58|4457.48|4457.08|196
1631632950000|2021-09-14 15:22:30|4457.73|4457.33|4457.48|4457.08|4457.73|4457.33|4457.48|4457.08|176
1631632960000|2021-09-14 15:22:40|4457.73|4457.33|4457.23|4456.83|4457.73|4457.33|4457.23|4456.83|231
1631632970000|2021-09-14 15:22:50|4457.48|4457.08|4457.73|4457.33|4457.73|4457.33|4457.35|4456.95|212
1631632980000|2021-09-14 15:23:00|4457.48|4457.08|4457.73|4457.33|4457.73|4457.33|4457.23|4456.83|222
1631632990000|2021-09-14 15:23:10|4457.48|4457.08|4457.73|4457.33|4457.73|4457.33|4457.48|4457.08|177
1631633000000|2021-09-14 15:23:20|4457.98|4457.58|4458.73|4458.33|4458.73|4458.33|4457.98|4457.58|4692
1631633010000|2021-09-14 15:23:30|4458.98|4458.58|4458.98|4458.58|4459.23|4458.83|4458.98|4458.58|566
1631633020000|2021-09-14 15:23:40|4458.73|4458.33|4458.73|4458.33|4458.98|4458.58|4458.73|4458.33|123
1631633030000|2021-09-14 15:23:50|4458.98|4458.58|4458.48|4458.08|4458.98|4458.58|4458.48|4458.08|351
1631633040000|2021-09-14 15:24:00|4458.73|4458.33|4458.98|4458.58|4459.23|4458.83|4458.48|4458.08|319
1631633050000|2021-09-14 15:24:10|4458.73|4458.33|4459.23|4458.83|4459.48|4459.08|4458.48|4458.08|617
1631633060000|2021-09-14 15:24:20|4459.48|4459.08|4459.48|4459.08|4459.73|4459.33|4459.23|4458.83|178
1631633070000|2021-09-14 15:24:30|4459.23|4458.83|4459.48|4459.08|4459.48|4459.08|4458.98|4458.58|319
1631633080000|2021-09-14 15:24:40|4459.73|4459.33|4459.73|4459.33|4459.73|4459.33|4459.48|4459.08|595
1631633090000|2021-09-14 15:24:50|4459.98|4459.58|4459.48|4459.08|4459.98|4459.58|4459.48|4459.08|376
1631633100000|2021-09-14 15:25:00|4459.23|4458.83|4459.48|4459.08|4459.73|4459.33|4459.23|4458.83|346
1631633110000|2021-09-14 15:25:10|4459.23|4458.83|4458.98|4458.58|4459.23|4458.83|4458.98|4458.58|355
1631633120000|2021-09-14 15:25:20|4459.23|4458.83|4458.98|4458.58|4459.23|4458.83|4458.98|4458.58|267
1631633130000|2021-09-14 15:25:30|4458.73|4458.33|4459.23|4458.83|4459.48|4459.08|4458.73|4458.33|610
1631633140000|2021-09-14 15:25:40|4459.48|4459.08|4458.98|4458.58|4459.48|4459.08|4458.98|4458.58|297
1631633150000|2021-09-14 15:25:50|4459.23|4458.83|4459.23|4458.83|4459.23|4458.83|4458.98|4458.58|195
1631633160000|2021-09-14 15:26:00|4459.48|4459.08|4459.23|4458.83|4459.48|4459.08|4458.98|4458.58|306
1631633170000|2021-09-14 15:26:10|4458.98|4458.58|4458.73|4458.33|4459.23|4458.83|4458.73|4458.33|133
1631633180000|2021-09-14 15:26:20|4458.98|4458.58|4458.98|4458.58|4459.23|4458.83|4458.98|4458.58|292
1631633190000|2021-09-14 15:26:30|4458.73|4458.33|4458.48|4458.08|4458.73|4458.33|4458.23|4457.83|432
1631633200000|2021-09-14 15:26:40|4458.98|4458.58|4458.98|4458.58|4458.98|4458.58|4458.98|4458.58|484
1631633210000|2021-09-14 15:26:50|4458.73|4458.33|4458.73|4458.33|4458.73|4458.33|4458.73|4458.33|370
1631633220000|2021-09-14 15:27:00|4458.98|4458.58|4458.98|4458.58|4458.98|4458.58|4458.73|4458.33|232
1631633230000|2021-09-14 15:27:10|4458.73|4458.33|4458.73|4458.33|4458.98|4458.58|4458.48|4458.08|152
1631633240000|2021-09-14 15:27:20|4458.48|4458.08|4459.23|4458.83|4459.23|4458.83|4458.48|4458.08|354
1631633250000|2021-09-14 15:27:30|4458.98|4458.58|4458.48|4458.08|4458.98|4458.58|4458.48|4458.08|148
1631633260000|2021-09-14 15:27:40|4458.98|4458.58|4458.98|4458.58|4459.23|4458.83|4458.85|4458.45|761
1631633270000|2021-09-14 15:27:50|4458.73|4458.33|4458.48|4458.08|4458.73|4458.33|4458.23|4457.83|364
1631633280000|2021-09-14 15:28:00|4458.73|4458.33|4458.48|4458.08|4458.73|4458.33|4458.48|4458.08|192
1631633290000|2021-09-14 15:28:10|||||||||142
1631633300000|2021-09-14 15:28:20|4458.98|4458.58|4458.98|4458.58|4459.23|4458.83|4458.98|4458.58|207
1631633310000|2021-09-14 15:28:30|4459.23|4458.83|4459.23|4458.83|4459.23|4458.83|4459.23|4458.83|82
1631633320000|2021-09-14 15:28:40|4459.73|4459.33|4459.48|4459.08|4459.73|4459.33|4459.48|4459.08|349
1631633330000|2021-09-14 15:28:50|4459.73|4459.33|4459.98|4459.58|4460.23|4459.83|4459.48|4459.08|469
1631633340000|2021-09-14 15:29:00|4459.73|4459.33|4459.73|4459.33|4459.98|4459.58|4459.73|4459.33|429
1631633350000|2021-09-14 15:29:10|4459.98|4459.58|4460.23|4459.83|4460.73|4460.33|4459.98|4459.58|689
1631633360000|2021-09-14 15:29:20|4460.48|4460.08|4459.73|4459.33|4460.48|4460.08|4459.73|4459.33|511
1631633370000|2021-09-14 15:29:30|4459.98|4459.58|4459.73|4459.33|4459.98|4459.58|4459.48|4459.08|427
1631633380000|2021-09-14 15:29:40|4459.98|4459.58|4459.98|4459.58|4459.98|4459.58|4459.73|4459.33|236
1631633390000|2021-09-14 15:29:50|4459.73|4459.33|4460.23|4459.83|4460.23|4459.83|4459.73|4459.33|303
1631633400000|2021-09-14 15:30:00|4459.98|4459.58|4460.48|4460.08|4460.48|4460.08|4459.98|4459.58|307
1631633410000|2021-09-14 15:30:10|4460.23|4459.83|4461.73|4461.33|4461.73|4461.33|4460.23|4459.83|1139
1631633420000|2021-09-14 15:30:20|4461.48|4461.08|4461.23|4460.83|4461.48|4461.08|4461.23|4460.83|475
1631633430000|2021-09-14 15:30:30|4461.48|4461.08|4461.23|4460.83|4461.48|4461.08|4460.98|4460.58|537
1631633440000|2021-09-14 15:30:40|4461.48|4461.08|4461.48|4461.08|4461.48|4461.08|4461.23|4460.83|251
1631633450000|2021-09-14 15:30:50|4461.73|4461.33|4459.98|4459.58|4461.73|4461.33|4459.23|4458.83|6644
1631633460000|2021-09-14 15:31:00|4459.85|4459.45|4460.98|4460.58|4461.23|4460.83|4459.85|4459.45|909
1631633470000|2021-09-14 15:31:10|4460.73|4460.33|4460.98|4460.58|4460.98|4460.58|4460.73|4460.33|459
1631633480000|2021-09-14 15:31:20|4460.73|4460.33|4460.23|4459.83|4460.73|4460.33|4460.23|4459.83|752
1631633490000|2021-09-14 15:31:30|4460.48|4460.08|4460.23|4459.83|4460.48|4460.08|4459.98|4459.58|631
1631633500000|2021-09-14 15:31:40|4459.48|4459.08|4459.23|4458.83|4459.48|4459.08|4459.23|4458.83|1574
1631633510000|2021-09-14 15:31:50|4458.98|4458.58|4459.23|4458.83|4459.23|4458.83|4458.98|4458.58|595
1631633520000|2021-09-14 15:32:00|4458.98|4458.58|4458.73|4458.33|4459.48|4459.08|4458.73|4458.33|808
1631633530000|2021-09-14 15:32:10|4458.98|4458.58|4458.73|4458.33|4458.98|4458.58|4458.48|4458.08|867
1631633540000|2021-09-14 15:32:20|4458.98|4458.58|4458.98|4458.58|4458.98|4458.58|4458.48|4458.08|779
1631633550000|2021-09-14 15:32:30|4458.73|4458.33|4458.73|4458.33|4458.98|4458.58|4458.73|4458.33|371
1631633560000|2021-09-14 15:32:40|||||||||624
1631633570000|2021-09-14 15:32:50|4458.98|4458.58|4458.98|4458.58|4459.23|4458.83|4458.73|4458.33|640
1631633580000|2021-09-14 15:33:00|4459.23|4458.83|4458.98|4458.58|4459.23|4458.83|4458.98|4458.58|336
1631633590000|2021-09-14 15:33:10|4458.73|4458.33|4458.73|4458.33|4458.98|4458.58|4458.73|4458.33|706
1631633600000|2021-09-14 15:33:20|4458.98|4458.58|4459.23|4458.83|4459.23|4458.83|4458.73|4458.33|413
1631633610000|2021-09-14 15:33:30|4459.48|4459.08|4459.23|4458.83|4459.48|4459.08|4459.23|4458.83|180
1631633620000|2021-09-14 15:33:40|4459.48|4459.08|4459.73|4459.33|4459.73|4459.33|4459.48|4459.08|429
1631633630000|2021-09-14 15:33:50|||||||||242
1631633640000|2021-09-14 15:34:00|4459.48|4459.08|4459.73|4459.33|4459.73|4459.33|4459.48|4459.08|344
1631633650000|2021-09-14 15:34:10|4459.48|4459.08|4459.48|4459.08|4459.73|4459.33|4459.48|4459.08|250
1631633660000|2021-09-14 15:34:20|4459.23|4458.83|4458.98|4458.58|4459.23|4458.83|4458.98|4458.58|233
1631633670000|2021-09-14 15:34:30|4459.23|4458.83|4459.23|4458.83|4459.23|4458.83|4459.23|4458.83|299
1631633680000|2021-09-14 15:34:40|4459.1|4458.7|4459.73|4459.33|4459.73|4459.33|4459.1|4458.7|491
1631633690000|2021-09-14 15:34:50|4459.48|4459.08|4459.48|4459.08|4459.73|4459.33|4459.48|4459.08|263
1631633700000|2021-09-14 15:35:00|4459.73|4459.33|4459.23|4458.83|4459.73|4459.33|4459.23|4458.83|321
1631633710000|2021-09-14 15:35:10|4458.98|4458.58|4458.98|4458.58|4458.98|4458.58|4458.73|4458.33|433
1631633720000|2021-09-14 15:35:20|4458.73|4458.33|4458.73|4458.33|4458.98|4458.58|4458.48|4458.08|1033
1631633730000|2021-09-14 15:35:30|4458.48|4458.08|4458.98|4458.58|4459.23|4458.83|4458.48|4458.08|1042
1631633740000|2021-09-14 15:35:40|4459.23|4458.83|4458.98|4458.58|4459.48|4459.08|4458.73|4458.33|284
1631633750000|2021-09-14 15:35:50|4458.73|4458.33|4458.98|4458.58|4458.98|4458.58|4458.73|4458.33|1007
1631633760000|2021-09-14 15:36:00|4458.73|4458.33|4458.98|4458.58|4459.23|4458.83|4458.73|4458.33|686
1631633770000|2021-09-14 15:36:10|4458.73|4458.33|4458.48|4458.08|4458.98|4458.58|4458.48|4458.08|310
1631633780000|2021-09-14 15:36:20|||||||||496
1631633790000|2021-09-14 15:36:30|4458.73|4458.33|4458.48|4458.08|4458.73|4458.33|4458.48|4458.08|385
1631633800000|2021-09-14 15:36:40|4458.73|4458.33|4458.98|4458.58|4458.98|4458.58|4458.23|4457.83|540
1631633810000|2021-09-14 15:36:50|4459.23|4458.83|4459.48|4459.08|4459.48|4459.08|4459.23|4458.83|349
1631633820000|2021-09-14 15:37:00|4459.23|4458.83|4459.48|4459.08|4459.48|4459.08|4459.23|4458.83|207
1631633830000|2021-09-14 15:37:10|4459.73|4459.33|4459.23|4458.83|4459.73|4459.33|4459.23|4458.83|1046
1631633840000|2021-09-14 15:37:20|4459.48|4459.08|4459.23|4458.83|4459.48|4459.08|4459.23|4458.83|459
1631633850000|2021-09-14 15:37:30|4459.73|4459.33|4459.73|4459.33|4459.73|4459.33|4459.73|4459.33|460
1631633860000|2021-09-14 15:37:40|4460.23|4459.83|4460.48|4460.08|4460.48|4460.08|4460.23|4459.83|3446
1631633870000|2021-09-14 15:37:50|4460.73|4460.33|4460.73|4460.33|4460.73|4460.33|4460.48|4460.08|1064
1631633880000|2021-09-14 15:38:00|4460.98|4460.58|4461.23|4460.83|4461.48|4461.08|4460.98|4460.58|1533
1631633890000|2021-09-14 15:38:10|4460.98|4460.58|4461.23|4460.83|4461.23|4460.83|4460.98|4460.58|339
1631633900000|2021-09-14 15:38:20|4461.48|4461.08|4461.48|4461.08|4461.73|4461.33|4461.23|4460.83|1569
1631633910000|2021-09-14 15:38:30|4461.23|4460.83|4461.73|4461.33|4462.23|4461.83|4461.23|4460.83|1364
1631633920000|2021-09-14 15:38:40|4461.48|4461.08|4461.48|4461.08|4461.48|4461.08|4461.48|4461.08|4141
1631633930000|2021-09-14 15:38:50|4461.73|4461.33|4461.98|4461.58|4462.23|4461.83|4461.73|4461.33|870
1631633940000|2021-09-14 15:39:00|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|239
1631633950000|2021-09-14 15:39:10|4461.48|4461.08|4461.73|4461.33|4461.73|4461.33|4461.48|4461.08|373
1631633960000|2021-09-14 15:39:20|4461.23|4460.83|4461.73|4461.33|4461.73|4461.33|4461.23|4460.83|1445
1631633970000|2021-09-14 15:39:30|4461.48|4461.08|4461.23|4460.83|4461.48|4461.08|4461.23|4460.83|238
1631633980000|2021-09-14 15:39:40|4461.48|4461.08|4461.23|4460.83|4461.48|4461.08|4461.23|4460.83|269
1631633990000|2021-09-14 15:39:50|4461.48|4461.08|4461.48|4461.08|4461.48|4461.08|4461.23|4460.83|420
1631634000000|2021-09-14 15:40:00|4461.73|4461.33|4461.98|4461.58|4461.98|4461.58|4461.73|4461.33|745
1631634010000|2021-09-14 15:40:10|4462.23|4461.83|4461.98|4461.58|4462.23|4461.83|4461.73|4461.33|517
1631634020000|2021-09-14 15:40:20|4462.23|4461.83|4461.48|4461.08|4462.23|4461.83|4461.48|4461.08|404
1631634030000|2021-09-14 15:40:30|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|4461.48|4461.08|531
1631634040000|2021-09-14 15:40:40|4461.98|4461.58|4461.73|4461.33|4461.98|4461.58|4461.48|4461.08|751
1631634050000|2021-09-14 15:40:50|4461.48|4461.08|4461.73|4461.33|4461.98|4461.58|4461.48|4461.08|439
1631634060000|2021-09-14 15:41:00|4461.48|4461.08|4461.73|4461.33|4461.73|4461.33|4461.48|4461.08|698
1631634070000|2021-09-14 15:41:10|||||||||165
1631634080000|2021-09-14 15:41:20|4461.48|4461.08|4461.73|4461.33|4461.73|4461.33|4461.23|4460.83|803
1631634090000|2021-09-14 15:41:30|4461.98|4461.58|4461.98|4461.58|4461.98|4461.58|4461.98|4461.58|272
1631634100000|2021-09-14 15:41:40|4462.23|4461.83|4461.73|4461.33|4462.23|4461.83|4461.48|4461.08|428
1631634110000|2021-09-14 15:41:50|4461.98|4461.58|4461.98|4461.58|4462.23|4461.83|4461.73|4461.33|1005
1631634120000|2021-09-14 15:42:00|4462.23|4461.83|4461.98|4461.58|4462.23|4461.83|4461.73|4461.33|533
1631634130000|2021-09-14 15:42:10|4462.23|4461.83|4461.98|4461.58|4462.23|4461.83|4461.98|4461.58|278
1631634140000|2021-09-14 15:42:20|||||||||260
1631634150000|2021-09-14 15:42:30|||||||||218
1631634160000|2021-09-14 15:42:40|4462.23|4461.83|4462.23|4461.83|4462.23|4461.83|4462.23|4461.83|288
1631634170000|2021-09-14 15:42:50|||||||||184
1631634180000|2021-09-14 15:43:00|4462.48|4462.08|4462.73|4462.33|4462.73|4462.33|4462.23|4461.83|963
1631634190000|2021-09-14 15:43:10|4462.48|4462.08|4462.23|4461.83|4462.48|4462.08|4462.23|4461.83|609
1631634200000|2021-09-14 15:43:20|4462.48|4462.08|4462.48|4462.08|4462.48|4462.08|4462.23|4461.83|200
1631634210000|2021-09-14 15:43:30|||||||||255
1631634220000|2021-09-14 15:43:40|4462.23|4461.83|4462.48|4462.08|4462.48|4462.08|4462.23|4461.83|226
1631634230000|2021-09-14 15:43:50|4462.73|4462.33|4462.73|4462.33|4462.73|4462.33|4462.73|4462.33|442
1631634240000|2021-09-14 15:44:00|4462.98|4462.58|4462.98|4462.58|4462.98|4462.58|4462.98|4462.58|430
1631634250000|2021-09-14 15:44:10|4462.73|4462.33|4462.73|4462.33|4462.98|4462.58|4462.73|4462.33|2120
1631634260000|2021-09-14 15:44:20|4462.48|4462.08|4462.48|4462.08|4462.48|4462.08|4462.48|4462.08|346
1631634270000|2021-09-14 15:44:30|4462.23|4461.83|4462.48|4462.08|4462.48|4462.08|4462.23|4461.83|163
1631634280000|2021-09-14 15:44:40|4462.23|4461.83|4462.48|4462.08|4462.48|4462.08|4462.23|4461.83|148
1631634290000|2021-09-14 15:44:50|4462.73|4462.33|4462.73|4462.33|4462.73|4462.33|4462.48|4462.08|281
1631634300000|2021-09-14 15:45:00|4462.48|4462.08|4462.73|4462.33|4462.73|4462.33|4462.48|4462.08|272
1631634310000|2021-09-14 15:45:10|4462.98|4462.58|4462.48|4462.08|4462.98|4462.58|4462.48|4462.08|271
1631634320000|2021-09-14 15:45:20|4462.73|4462.33|4462.73|4462.33|4462.73|4462.33|4462.73|4462.33|134
1631634330000|2021-09-14 15:45:30|4462.98|4462.58|4462.73|4462.33|4462.98|4462.58|4462.73|4462.33|108
1631634340000|2021-09-14 15:45:40|4462.48|4462.08|4462.48|4462.08|4462.73|4462.33|4462.48|4462.08|166
1631634350000|2021-09-14 15:45:50|4462.73|4462.33|4462.48|4462.08|4462.73|4462.33|4462.48|4462.08|110
1631634360000|2021-09-14 15:46:00|||||||||237
1631634370000|2021-09-14 15:46:10|4462.23|4461.83|4462.23|4461.83|4462.23|4461.83|4462.23|4461.83|176
1631634380000|2021-09-14 15:46:20|4461.98|4461.58|4461.98|4461.58|4461.98|4461.58|4461.98|4461.58|747
1631634390000|2021-09-14 15:46:30|4461.73|4461.33|4461.98|4461.58|4461.98|4461.58|4461.73|4461.33|264
1631634400000|2021-09-14 15:46:40|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|209
1631634410000|2021-09-14 15:46:50|4461.48|4461.08|4461.23|4460.83|4461.6|4461.2|4461.23|4460.83|473
1631634420000|2021-09-14 15:47:00|4461.48|4461.08|4460.23|4459.83|4461.48|4461.08|4459.85|4459.45|3345
1631634430000|2021-09-14 15:47:10|4460.48|4460.08|4460.48|4460.08|4460.48|4460.08|4459.98|4459.58|979
1631634440000|2021-09-14 15:47:20|4460.73|4460.33|4460.73|4460.33|4460.98|4460.58|4460.73|4460.33|511
1631634450000|2021-09-14 15:47:30|4460.48|4460.08|4460.73|4460.33|4460.73|4460.33|4460.48|4460.08|117
1631634460000|2021-09-14 15:47:40|4460.98|4460.58|4461.23|4460.83|4461.23|4460.83|4460.98|4460.58|805
1631634470000|2021-09-14 15:47:50|||||||||73
1631634480000|2021-09-14 15:48:00|4460.98|4460.58|4460.98|4460.58|4461.23|4460.83|4460.98|4460.58|426
1631634490000|2021-09-14 15:48:10|4461.23|4460.83|4460.73|4460.33|4461.23|4460.83|4460.73|4460.33|208
1631634500000|2021-09-14 15:48:20|4460.98|4460.58|4460.98|4460.58|4460.98|4460.58|4460.73|4460.33|396
1631634510000|2021-09-14 15:48:30|4461.23|4460.83|4461.23|4460.83|4461.23|4460.83|4461.23|4460.83|218
1631634520000|2021-09-14 15:48:40|4460.98|4460.58|4461.23|4460.83|4461.23|4460.83|4460.98|4460.58|100
1631634530000|2021-09-14 15:48:50|||||||||93
1631634540000|2021-09-14 15:49:00|4461.73|4461.33|4461.48|4461.08|4461.73|4461.33|4461.48|4461.08|595
1631634550000|2021-09-14 15:49:10|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|151
1631634560000|2021-09-14 15:49:20|4461.48|4461.08|4461.48|4461.08|4461.73|4461.33|4461.48|4461.08|140
1631634570000|2021-09-14 15:49:30|4461.73|4461.33|4461.98|4461.58|4461.98|4461.58|4461.73|4461.33|316
1631634580000|2021-09-14 15:49:40|4462.23|4461.83|4462.23|4461.83|4462.23|4461.83|4462.23|4461.83|409
1631634590000|2021-09-14 15:49:50|4462.35|4461.95|4462.48|4462.08|4462.48|4462.08|4462.23|4461.83|239
1631634600000|2021-09-14 15:50:00|4462.23|4461.83|4462.48|4462.08|4462.48|4462.08|4462.23|4461.83|246
1631634610000|2021-09-14 15:50:10|4462.23|4461.83|4461.98|4461.58|4462.23|4461.83|4461.98|4461.58|230
1631634620000|2021-09-14 15:50:20|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|86
1631634630000|2021-09-14 15:50:30|4461.48|4461.08|4461.73|4461.33|4461.73|4461.33|4461.48|4461.08|164
1631634640000|2021-09-14 15:50:40|4461.98|4461.58|4461.98|4461.58|4461.98|4461.58|4461.73|4461.33|171
1631634650000|2021-09-14 15:50:50|4462.23|4461.83|4461.98|4461.58|4462.23|4461.83|4461.98|4461.58|158
1631634660000|2021-09-14 15:51:00|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|150
1631634670000|2021-09-14 15:51:10|4461.48|4461.08|4461.73|4461.33|4461.73|4461.33|4461.48|4461.08|80
1631634680000|2021-09-14 15:51:20|4461.48|4461.08|4461.48|4461.08|4461.73|4461.33|4461.48|4461.08|158
1631634690000|2021-09-14 15:51:30|4461.73|4461.33|4461.48|4461.08|4461.73|4461.33|4461.48|4461.08|91
1631634700000|2021-09-14 15:51:40|4461.23|4460.83|4461.23|4460.83|4461.23|4460.83|4460.98|4460.58|187
1631634710000|2021-09-14 15:51:50|4460.98|4460.58|4460.98|4460.58|4460.98|4460.58|4460.73|4460.33|281
1631634720000|2021-09-14 15:52:00|4461.23|4460.83|4460.98|4460.58|4461.23|4460.83|4460.73|4460.33|263
1631634730000|2021-09-14 15:52:10|4461.23|4460.83|4460.98|4460.58|4461.23|4460.83|4460.98|4460.58|243
1631634740000|2021-09-14 15:52:20|4461.23|4460.83|4459.48|4459.08|4461.23|4460.83|4459.48|4459.08|2548
1631634750000|2021-09-14 15:52:30|4459.73|4459.33|4459.73|4459.33|4459.98|4459.58|4459.73|4459.33|734
1631634760000|2021-09-14 15:52:40|4459.98|4459.58|4460.23|4459.83|4460.23|4459.83|4459.98|4459.58|267
1631634770000|2021-09-14 15:52:50|4459.98|4459.58|4460.23|4459.83|4460.23|4459.83|4459.98|4459.58|279
1631634780000|2021-09-14 15:53:00|4459.98|4459.58|4459.98|4459.58|4460.23|4459.83|4459.98|4459.58|402
1631634790000|2021-09-14 15:53:10|4459.73|4459.33|4459.48|4459.08|4459.73|4459.33|4459.48|4459.08|204
1631634800000|2021-09-14 15:53:20|4459.73|4459.33|4458.98|4458.58|4459.73|4459.33|4458.98|4458.58|632
1631634810000|2021-09-14 15:53:30|4458.73|4458.33|4458.73|4458.33|4458.98|4458.58|4458.73|4458.33|511
1631634820000|2021-09-14 15:53:40|||||||||353
1631634830000|2021-09-14 15:53:50|4458.98|4458.58|4459.23|4458.83|4459.23|4458.83|4458.73|4458.33|396
1631634840000|2021-09-14 15:54:00|4459.48|4459.08|4458.98|4458.58|4459.48|4459.08|4458.98|4458.58|326
1631634850000|2021-09-14 15:54:10|4458.73|4458.33|4458.73|4458.33|4458.98|4458.58|4458.73|4458.33|246
1631634860000|2021-09-14 15:54:20|4458.48|4458.08|4458.23|4457.83|4458.48|4458.08|4458.23|4457.83|341
1631634870000|2021-09-14 15:54:30|4458.48|4458.08|4458.23|4457.83|4458.48|4458.08|4457.98|4457.58|322
1631634880000|2021-09-14 15:54:40|4458.48|4458.08|4458.23|4457.83|4458.48|4458.08|4458.23|4457.83|206
1631634890000|2021-09-14 15:54:50|4458.48|4458.08|4458.23|4457.83|4458.73|4458.33|4457.98|4457.58|656
1631634900000|2021-09-14 15:55:00|4458.48|4458.08|4458.23|4457.83|4458.48|4458.08|4458.23|4457.83|193
1631634910000|2021-09-14 15:55:10|4458.48|4458.08|4458.73|4458.33|4458.73|4458.33|4458.23|4457.83|319
1631634920000|2021-09-14 15:55:20|4458.98|4458.58|4459.48|4459.08|4459.73|4459.33|4458.98|4458.58|496
1631634930000|2021-09-14 15:55:30|4459.23|4458.83|4459.73|4459.33|4459.73|4459.33|4459.23|4458.83|235
1631634940000|2021-09-14 15:55:40|4459.98|4459.58|4459.98|4459.58|4459.98|4459.58|4459.98|4459.58|177
1631634950000|2021-09-14 15:55:50|4460.23|4459.83|4459.98|4459.58|4460.23|4459.83|4459.73|4459.33|215
1631634960000|2021-09-14 15:56:00|4460.23|4459.83|4460.48|4460.08|4460.48|4460.08|4460.23|4459.83|216
1631634970000|2021-09-14 15:56:10|4460.73|4460.33|4460.98|4460.58|4460.98|4460.58|4460.48|4460.08|437
1631634980000|2021-09-14 15:56:20|4461.23|4460.83|4460.98|4460.58|4461.23|4460.83|4460.98|4460.58|453
1631634990000|2021-09-14 15:56:30|4460.73|4460.33|4460.98|4460.58|4460.98|4460.58|4460.73|4460.33|207
1631635000000|2021-09-14 15:56:40|4460.73|4460.33|4460.98|4460.58|4460.98|4460.58|4460.73|4460.33|237
1631635010000|2021-09-14 15:56:50|4460.73|4460.33|4460.73|4460.33|4460.73|4460.33|4460.73|4460.33|923
1631635020000|2021-09-14 15:57:00|4460.98|4460.58|4461.23|4460.83|4461.23|4460.83|4460.98|4460.58|158
1631635030000|2021-09-14 15:57:10|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|4461.48|4461.08|330
1631635040000|2021-09-14 15:57:20|4461.48|4461.08|4461.48|4461.08|4461.73|4461.33|4461.48|4461.08|181
1631635050000|2021-09-14 15:57:30|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|55
1631635060000|2021-09-14 15:57:40|4461.48|4461.08|4461.73|4461.33|4461.73|4461.33|4461.48|4461.08|247
1631635070000|2021-09-14 15:57:50|4461.48|4461.08|4461.23|4460.83|4461.48|4461.08|4461.23|4460.83|170
1631635080000|2021-09-14 15:58:00|4461.48|4461.08|4461.6|4461.2|4461.73|4461.33|4461.48|4461.08|163
1631635090000|2021-09-14 15:58:10|4461.48|4461.08|4461.23|4460.83|4461.48|4461.08|4461.23|4460.83|128
1631635100000|2021-09-14 15:58:20|4461.48|4461.08|4460.98|4460.58|4461.48|4461.08|4460.73|4460.33|243
1631635110000|2021-09-14 15:58:30|4461.23|4460.83|4461.23|4460.83|4461.23|4460.83|4460.98|4460.58|127
1631635120000|2021-09-14 15:58:40|4460.98|4460.58|4461.23|4460.83|4461.23|4460.83|4460.98|4460.58|60
1631635130000|2021-09-14 15:58:50|4461.48|4461.08|4461.23|4460.83|4461.48|4461.08|4460.98|4460.58|277
1631635140000|2021-09-14 15:59:00|4461.48|4461.08|4461.23|4460.83|4461.48|4461.08|4461.23|4460.83|199
1631635150000|2021-09-14 15:59:10|4461.48|4461.08|4461.48|4461.08|4461.73|4461.33|4461.23|4460.83|209
1631635160000|2021-09-14 15:59:20|4461.23|4460.83|4461.73|4461.33|4461.73|4461.33|4461.23|4460.83|327
1631635170000|2021-09-14 15:59:30|4461.48|4461.08|4462.23|4461.83|4462.23|4461.83|4461.48|4461.08|621
1631635180000|2021-09-14 15:59:40|4462.48|4462.08|4462.73|4462.33|4462.73|4462.33|4462.23|4461.83|527
1631635190000|2021-09-14 15:59:50|4462.98|4462.58|4463.48|4463.08|4463.48|4463.08|4462.73|4462.33|937
1631635200000|2021-09-14 16:00:00|4463.23|4462.83|4463.98|4463.58|4464.23|4463.83|4463.23|4462.83|1911
1631635210000|2021-09-14 16:00:10|4463.73|4463.33|4463.73|4463.33|4463.98|4463.58|4463.73|4463.33|776
1631635220000|2021-09-14 16:00:20|4463.48|4463.08|4462.98|4462.58|4463.48|4463.08|4462.98|4462.58|482
1631635230000|2021-09-14 16:00:30|4463.23|4462.83|4462.98|4462.58|4463.23|4462.83|4462.98|4462.58|448
1631635240000|2021-09-14 16:00:40|4462.73|4462.33|4462.98|4462.58|4462.98|4462.58|4462.73|4462.33|383
1631635250000|2021-09-14 16:00:50|4463.23|4462.83|4462.98|4462.58|4463.23|4462.83|4462.98|4462.58|273
1631635260000|2021-09-14 16:01:00|4463.23|4462.83|4463.23|4462.83|4463.23|4462.83|4463.23|4462.83|153
1631635270000|2021-09-14 16:01:10|4463.48|4463.08|4463.73|4463.33|4464.23|4463.83|4463.23|4462.83|726
1631635280000|2021-09-14 16:01:20|4463.98|4463.58|4463.98|4463.58|4464.23|4463.83|4463.98|4463.58|258
1631635290000|2021-09-14 16:01:30|||||||||251
1631635300000|2021-09-14 16:01:40|4464.23|4463.83|4464.73|4464.33|4464.98|4464.58|4463.98|4463.58|928
1631635310000|2021-09-14 16:01:50|4464.98|4464.58|4465.48|4465.08|4465.73|4465.33|4464.98|4464.58|1187
1631635320000|2021-09-14 16:02:00|4465.73|4465.33|4465.98|4465.58|4465.98|4465.58|4465.48|4465.08|581
1631635330000|2021-09-14 16:02:10|4465.73|4465.33|4464.73|4464.33|4465.73|4465.33|4464.48|4464.08|2676
1631635340000|2021-09-14 16:02:20|4464.98|4464.58|4464.73|4464.33|4464.98|4464.58|4464.48|4464.08|409
1631635350000|2021-09-14 16:02:30|4464.48|4464.08|4464.98|4464.58|4464.98|4464.58|4464.48|4464.08|338
1631635360000|2021-09-14 16:02:40|4464.73|4464.33|4465.23|4464.83|4465.23|4464.83|4464.73|4464.33|767
1631635370000|2021-09-14 16:02:50|4465.48|4465.08|4464.98|4464.58|4465.48|4465.08|4464.98|4464.58|419
1631635380000|2021-09-14 16:03:00|4465.23|4464.83|4464.98|4464.58|4465.23|4464.83|4464.98|4464.58|391
1631635390000|2021-09-14 16:03:10|4464.73|4464.33|4464.98|4464.58|4464.98|4464.58|4464.73|4464.33|232
1631635400000|2021-09-14 16:03:20|4464.73|4464.33|4464.98|4464.58|4464.98|4464.58|4464.73|4464.33|167
1631635410000|2021-09-14 16:03:30|4465.23|4464.83|4465.73|4465.33|4465.73|4465.33|4465.23|4464.83|282
1631635420000|2021-09-14 16:03:40|4465.6|4465.2|4465.73|4465.33|4465.73|4465.33|4465.6|4465.2|110
1631635430000|2021-09-14 16:03:50|4465.48|4465.08|4465.48|4465.08|4465.73|4465.33|4465.48|4465.08|253
1631635440000|2021-09-14 16:04:00|4465.23|4464.83|4465.23|4464.83|4465.48|4465.08|4464.98|4464.58|455
1631635450000|2021-09-14 16:04:10|4465.48|4465.08|4465.48|4465.08|4465.48|4465.08|4465.23|4464.83|620
1631635460000|2021-09-14 16:04:20|4465.23|4464.83|4465.48|4465.08|4465.48|4465.08|4465.23|4464.83|344
1631635470000|2021-09-14 16:04:30|4465.73|4465.33|4465.73|4465.33|4465.73|4465.33|4465.73|4465.33|243
1631635480000|2021-09-14 16:04:40|4465.98|4465.58|4465.73|4465.33|4465.98|4465.58|4465.73|4465.33|199
1631635490000|2021-09-14 16:04:50|4465.98|4465.58|4465.73|4465.33|4465.98|4465.58|4465.48|4465.08|563
1631635500000|2021-09-14 16:05:00|4465.98|4465.58|4465.48|4465.08|4465.98|4465.58|4465.48|4465.08|332
1631635510000|2021-09-14 16:05:10|4465.73|4465.33|4465.48|4465.08|4465.73|4465.33|4465.48|4465.08|148
1631635520000|2021-09-14 16:05:20|4465.23|4464.83|4465.23|4464.83|4465.48|4465.08|4465.23|4464.83|351
1631635530000|2021-09-14 16:05:30|4464.98|4464.58|4464.73|4464.33|4465.23|4464.83|4464.73|4464.33|485
1631635540000|2021-09-14 16:05:40|||||||||142
1631635550000|2021-09-14 16:05:50|4464.48|4464.08|4464.73|4464.33|4464.73|4464.33|4464.48|4464.08|279
1631635560000|2021-09-14 16:06:00|4464.48|4464.08|4464.48|4464.08|4464.73|4464.33|4464.48|4464.08|344
1631635570000|2021-09-14 16:06:10|4464.73|4464.33|4464.73|4464.33|4464.73|4464.33|4464.48|4464.08|248
1631635580000|2021-09-14 16:06:20|4464.48|4464.08|4464.73|4464.33|4464.73|4464.33|4464.23|4463.83|122
1631635590000|2021-09-14 16:06:30|||||||||225
1631635600000|2021-09-14 16:06:40|||||||||168
1631635610000|2021-09-14 16:06:50|4464.98|4464.58|4464.98|4464.58|4465.23|4464.83|4464.85|4464.45|470
1631635620000|2021-09-14 16:07:00|4464.73|4464.33|4464.73|4464.33|4464.73|4464.33|4464.73|4464.33|201
1631635630000|2021-09-14 16:07:10|4464.48|4464.08|4464.23|4463.83|4464.48|4464.08|4464.23|4463.83|557
1631635640000|2021-09-14 16:07:20|4464.48|4464.08|4464.48|4464.08|4464.73|4464.33|4464.48|4464.08|216
1631635650000|2021-09-14 16:07:30|4464.23|4463.83|4464.23|4463.83|4464.23|4463.83|4464.23|4463.83|275
1631635660000|2021-09-14 16:07:40|4464.48|4464.08|4464.48|4464.08|4464.48|4464.08|4464.23|4463.83|189
1631635670000|2021-09-14 16:07:50|4464.73|4464.33|4464.48|4464.08|4464.73|4464.33|4464.48|4464.08|299
1631635680000|2021-09-14 16:08:00|4464.73|4464.33|4464.48|4464.08|4464.73|4464.33|4464.48|4464.08|217
1631635690000|2021-09-14 16:08:10|4464.73|4464.33|4464.73|4464.33|4464.73|4464.33|4464.48|4464.08|151
1631635700000|2021-09-14 16:08:20|4464.48|4464.08|4464.98|4464.58|4464.98|4464.58|4464.48|4464.08|202
1631635710000|2021-09-14 16:08:30|4464.73|4464.33|4464.98|4464.58|4464.98|4464.58|4464.73|4464.33|228
1631635720000|2021-09-14 16:08:40|||||||||64
1631635730000|2021-09-14 16:08:50|4465.1|4464.7|4464.98|4464.58|4465.23|4464.83|4464.98|4464.58|298
1631635740000|2021-09-14 16:09:00|4465.23|4464.83|4464.98|4464.58|4465.23|4464.83|4464.98|4464.58|305
1631635750000|2021-09-14 16:09:10|4464.73|4464.33|4464.98|4464.58|4464.98|4464.58|4464.73|4464.33|323
1631635760000|2021-09-14 16:09:20|4465.23|4464.83|4465.23|4464.83|4465.23|4464.83|4464.98|4464.58|96
1631635770000|2021-09-14 16:09:30|||||||||101
1631635780000|2021-09-14 16:09:40|||||||||120
1631635790000|2021-09-14 16:09:50|4464.98|4464.58|4464.98|4464.58|4464.98|4464.58|4464.98|4464.58|181
1631635800000|2021-09-14 16:10:00|4464.73|4464.33|4464.48|4464.08|4464.98|4464.58|4464.48|4464.08|429
1631635810000|2021-09-14 16:10:10|4464.6|4464.2|4464.48|4464.08|4464.6|4464.2|4464.48|4464.08|245
1631635820000|2021-09-14 16:10:20|4464.23|4463.83|4463.73|4463.33|4464.23|4463.83|4463.73|4463.33|803
1631635830000|2021-09-14 16:10:30|4463.98|4463.58|4463.98|4463.58|4463.98|4463.58|4463.73|4463.33|216
1631635840000|2021-09-14 16:10:40|4463.73|4463.33|4463.48|4463.08|4463.73|4463.33|4463.48|4463.08|495
1631635850000|2021-09-14 16:10:50|4463.23|4462.83|4463.73|4463.33|4463.73|4463.33|4463.23|4462.83|236
1631635860000|2021-09-14 16:11:00|4463.98|4463.58|4463.98|4463.58|4463.98|4463.58|4463.98|4463.58|304
1631635870000|2021-09-14 16:11:10|4464.23|4463.83|4463.73|4463.33|4464.23|4463.83|4463.73|4463.33|292
1631635880000|2021-09-14 16:11:20|4463.98|4463.58|4463.98|4463.58|4464.23|4463.83|4463.98|4463.58|370
1631635890000|2021-09-14 16:11:30|4463.73|4463.33|4463.73|4463.33|4463.98|4463.58|4463.73|4463.33|125
1631635900000|2021-09-14 16:11:40|4463.48|4463.08|4463.23|4462.83|4463.48|4463.08|4463.23|4462.83|321
1631635910000|2021-09-14 16:11:50|4463.48|4463.08|4463.23|4462.83|4463.48|4463.08|4463.23|4462.83|298
1631635920000|2021-09-14 16:12:00|4463.48|4463.08|4463.23|4462.83|4463.48|4463.08|4463.23|4462.83|298
1631635930000|2021-09-14 16:12:10|4463.1|4462.7|4463.23|4462.83|4463.23|4462.83|4463.1|4462.7|1385
1631635940000|2021-09-14 16:12:20|4462.98|4462.58|4462.98|4462.58|4462.98|4462.58|4462.98|4462.58|77
1631635950000|2021-09-14 16:12:30|4463.23|4462.83|4463.23|4462.83|4463.23|4462.83|4463.23|4462.83|182
1631635960000|2021-09-14 16:12:40|4462.98|4462.58|4463.23|4462.83|4463.23|4462.83|4462.98|4462.58|341
1631635970000|2021-09-14 16:12:50|4462.98|4462.58|4463.23|4462.83|4463.23|4462.83|4462.98|4462.58|65
1631635980000|2021-09-14 16:13:00|4462.98|4462.58|4463.23|4462.83|4463.23|4462.83|4462.98|4462.58|392
1631635990000|2021-09-14 16:13:10|4463.48|4463.08|4463.48|4463.08|4463.73|4463.33|4463.48|4463.08|544
1631636000000|2021-09-14 16:13:20|4463.73|4463.33|4463.73|4463.33|4463.73|4463.33|4463.48|4463.08|416
1631636010000|2021-09-14 16:13:30|4463.48|4463.08|4463.48|4463.08|4463.73|4463.33|4463.48|4463.08|208
1631636020000|2021-09-14 16:13:40|4463.73|4463.33|4463.73|4463.33|4463.73|4463.33|4463.48|4463.08|244
1631636030000|2021-09-14 16:13:50|||||||||119
1631636040000|2021-09-14 16:14:00|4463.48|4463.08|4463.48|4463.08|4463.48|4463.08|4463.48|4463.08|220
1631636050000|2021-09-14 16:14:10|4463.73|4463.33|4463.98|4463.58|4463.98|4463.58|4463.48|4463.08|217
1631636060000|2021-09-14 16:14:20|4464.23|4463.83|4464.35|4463.95|4464.48|4464.08|4464.23|4463.83|243
1631636070000|2021-09-14 16:14:30|4464.48|4464.08|4464.23|4463.83|4464.48|4464.08|4464.23|4463.83|176
1631636080000|2021-09-14 16:14:40|4464.48|4464.08|4464.48|4464.08|4464.48|4464.08|4464.48|4464.08|99
1631636090000|2021-09-14 16:14:50|||||||||43
1631636100000|2021-09-14 16:15:00|4464.6|4464.2|4464.73|4464.33|4464.73|4464.33|4464.6|4464.2|301
1631636110000|2021-09-14 16:15:10|||||||||77
1631636120000|2021-09-14 16:15:20|||||||||62
1631636130000|2021-09-14 16:15:30|4464.48|4464.08|4464.73|4464.33|4464.73|4464.33|4464.48|4464.08|266
1631636140000|2021-09-14 16:15:40|4464.48|4464.08|4464.48|4464.08|4464.48|4464.08|4464.48|4464.08|83
1631636150000|2021-09-14 16:15:50|4464.23|4463.83|4464.23|4463.83|4464.23|4463.83|4464.23|4463.83|161
1631636160000|2021-09-14 16:16:00|4463.98|4463.58|4463.98|4463.58|4464.23|4463.83|4463.98|4463.58|303
1631636170000|2021-09-14 16:16:10|4463.73|4463.33|4463.73|4463.33|4463.98|4463.58|4463.73|4463.33|4429
1631636180000|2021-09-14 16:16:20|||||||||70
1631636190000|2021-09-14 16:16:30|4463.48|4463.08|4463.73|4463.33|4463.85|4463.45|4463.48|4463.08|277
1631636200000|2021-09-14 16:16:40|4463.48|4463.08|4463.48|4463.08|4463.73|4463.33|4463.23|4462.83|335
1631636210000|2021-09-14 16:16:50|||||||||194
1631636220000|2021-09-14 16:17:00|||||||||289
1631636230000|2021-09-14 16:17:10|4463.73|4463.33|4463.23|4462.83|4463.73|4463.33|4463.23|4462.83|103
1631636240000|2021-09-14 16:17:20|4463.48|4463.08|4463.48|4463.08|4463.48|4463.08|4463.48|4463.08|159
1631636250000|2021-09-14 16:17:30|4463.73|4463.33|4462.98|4462.58|4463.73|4463.33|4462.98|4462.58|708
1631636260000|2021-09-14 16:17:40|4463.23|4462.83|4463.23|4462.83|4463.23|4462.83|4462.98|4462.58|156
1631636270000|2021-09-14 16:17:50|4462.98|4462.58|4462.98|4462.58|4462.98|4462.58|4462.98|4462.58|172
1631636280000|2021-09-14 16:18:00|4463.23|4462.83|4463.48|4463.08|4463.48|4463.08|4463.23|4462.83|256
1631636290000|2021-09-14 16:18:10|4463.23|4462.83|4462.98|4462.58|4463.48|4463.08|4462.98|4462.58|199
1631636300000|2021-09-14 16:18:20|4463.23|4462.83|4463.48|4463.08|4463.48|4463.08|4463.23|4462.83|121
1631636310000|2021-09-14 16:18:30|4463.35|4462.95|4463.23|4462.83|4463.35|4462.95|4463.23|4462.83|101
1631636320000|2021-09-14 16:18:40|4463.48|4463.08|4463.48|4463.08|4463.48|4463.08|4463.23|4462.83|217
1631636330000|2021-09-14 16:18:50|||||||||63
1631636340000|2021-09-14 16:19:00|4463.23|4462.83|4463.48|4463.08|4463.48|4463.08|4463.23|4462.83|157
1631636350000|2021-09-14 16:19:10|4463.6|4463.2|4463.48|4463.08|4463.73|4463.33|4463.48|4463.08|333
1631636360000|2021-09-14 16:19:20|4463.23|4462.83|4462.73|4462.33|4463.23|4462.83|4462.73|4462.33|192
1631636370000|2021-09-14 16:19:30|4462.98|4462.58|4462.73|4462.33|4462.98|4462.58|4462.48|4462.08|382
1631636380000|2021-09-14 16:19:40|4462.98|4462.58|4462.98|4462.58|4462.98|4462.58|4462.73|4462.33|300
1631636390000|2021-09-14 16:19:50|4462.73|4462.33|4462.48|4462.08|4462.73|4462.33|4462.48|4462.08|423
1631636400000|2021-09-14 16:20:00|4462.23|4461.83|4462.23|4461.83|4462.23|4461.83|4462.23|4461.83|371
1631636410000|2021-09-14 16:20:10|4461.98|4461.58|4461.98|4461.58|4461.98|4461.58|4461.98|4461.58|263
1631636420000|2021-09-14 16:20:20|4462.23|4461.83|4462.48|4462.08|4462.48|4462.08|4462.23|4461.83|598
1631636430000|2021-09-14 16:20:30|4462.23|4461.83|4462.48|4462.08|4462.48|4462.08|4462.23|4461.83|529
1631636440000|2021-09-14 16:20:40|4462.73|4462.33|4462.73|4462.33|4462.73|4462.33|4462.73|4462.33|263
1631636450000|2021-09-14 16:20:50|4462.98|4462.58|4462.98|4462.58|4463.23|4462.83|4462.98|4462.58|380
1631636460000|2021-09-14 16:21:00|||||||||152
1631636470000|2021-09-14 16:21:10|||||||||66
1631636480000|2021-09-14 16:21:20|4462.73|4462.33|4462.73|4462.33|4462.73|4462.33|4462.48|4462.08|695
1631636490000|2021-09-14 16:21:30|4462.48|4462.08|4462.48|4462.08|4462.48|4462.08|4462.48|4462.08|153
1631636500000|2021-09-14 16:21:40|4462.73|4462.33|4462.73|4462.33|4462.73|4462.33|4462.73|4462.33|288
1631636510000|2021-09-14 16:21:50|4462.48|4462.08|4462.73|4462.33|4462.73|4462.33|4462.48|4462.08|136
1631636520000|2021-09-14 16:22:00|4462.48|4462.08|4462.73|4462.33|4462.73|4462.33|4462.48|4462.08|148
1631636530000|2021-09-14 16:22:10|4462.48|4462.08|4462.48|4462.08|4462.48|4462.08|4462.48|4462.08|199
1631636540000|2021-09-14 16:22:20|||||||||748
1631636550000|2021-09-14 16:22:30|4462.23|4461.83|4462.48|4462.08|4462.48|4462.08|4462.23|4461.83|228
1631636560000|2021-09-14 16:22:40|||||||||326
1631636570000|2021-09-14 16:22:50|4462.23|4461.83|4461.73|4461.33|4462.23|4461.83|4461.73|4461.33|370
1631636580000|2021-09-14 16:23:00|||||||||524
1631636590000|2021-09-14 16:23:10|4461.98|4461.58|4461.73|4461.33|4461.98|4461.58|4461.73|4461.33|284
1631636600000|2021-09-14 16:23:20|4461.48|4461.08|4461.73|4461.33|4461.73|4461.33|4461.48|4461.08|301
1631636610000|2021-09-14 16:23:30|||||||||153
1631636620000|2021-09-14 16:23:40|||||||||39
1631636630000|2021-09-14 16:23:50|4461.48|4461.08|4461.98|4461.58|4461.98|4461.58|4461.48|4461.08|365
1631636640000|2021-09-14 16:24:00|4462.23|4461.83|4461.98|4461.58|4462.23|4461.83|4461.98|4461.58|329
1631636650000|2021-09-14 16:24:10|||||||||39
1631636660000|2021-09-14 16:24:20|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|4461.48|4461.08|476
1631636670000|2021-09-14 16:24:30|4461.48|4461.08|4461.73|4461.33|4461.73|4461.33|4461.48|4461.08|477
1631636680000|2021-09-14 16:24:40|||||||||184
1631636690000|2021-09-14 16:24:50|4461.48|4461.08|4461.48|4461.08|4461.48|4461.08|4461.48|4461.08|115
1631636700000|2021-09-14 16:25:00|4461.73|4461.33|4461.73|4461.33|4461.98|4461.58|4461.73|4461.33|557
1631636710000|2021-09-14 16:25:10|4461.48|4461.08|4461.23|4460.83|4461.48|4461.08|4461.23|4460.83|1339
1631636720000|2021-09-14 16:25:20|4461.48|4461.08|4461.48|4461.08|4461.48|4461.08|4461.23|4460.83|501
1631636730000|2021-09-14 16:25:30|4461.23|4460.83|4461.48|4461.08|4461.48|4461.08|4461.23|4460.83|206
1631636740000|2021-09-14 16:25:40|4461.23|4460.83|4461.48|4461.08|4461.48|4461.08|4461.23|4460.83|281
1631636750000|2021-09-14 16:25:50|||||||||19
1631636760000|2021-09-14 16:26:00|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|200
1631636770000|2021-09-14 16:26:10|4461.48|4461.08|4461.73|4461.33|4461.73|4461.33|4461.48|4461.08|193
1631636780000|2021-09-14 16:26:20|4461.48|4461.08|4461.48|4461.08|4461.48|4461.08|4461.48|4461.08|134
1631636790000|2021-09-14 16:26:30|||||||||88
1631636800000|2021-09-14 16:26:40|||||||||141
1631636810000|2021-09-14 16:26:50|||||||||61
1631636820000|2021-09-14 16:27:00|4461.73|4461.33|4461.98|4461.58|4461.98|4461.58|4461.73|4461.33|536
1631636830000|2021-09-14 16:27:10|4462.23|4461.83|4462.48|4462.08|4462.48|4462.08|4462.23|4461.83|522
1631636840000|2021-09-14 16:27:20|||||||||375
1631636850000|2021-09-14 16:27:30|4462.73|4462.33|4462.48|4462.08|4462.73|4462.33|4462.23|4461.83|454
1631636860000|2021-09-14 16:27:40|4462.23|4461.83|4462.23|4461.83|4462.23|4461.83|4462.23|4461.83|296
1631636870000|2021-09-14 16:27:50|4461.98|4461.58|4461.98|4461.58|4462.23|4461.83|4461.98|4461.58|103
1631636880000|2021-09-14 16:28:00|||||||||243
1631636890000|2021-09-14 16:28:10|4461.73|4461.33|4461.73|4461.33|4461.73|4461.33|4461.48|4461.08|452
1631636900000|2021-09-14 16:28:20|||||||||279
1631636910000|2021-09-14 16:28:30|||||||||92
1631636920000|2021-09-14 16:28:40|||||||||266
1631636930000|2021-09-14 16:28:50|||||||||109
1631636940000|2021-09-14 16:29:00|4461.98|4461.58|4461.98|4461.58|4461.98|4461.58|4461.98|4461.58|258
1631636950000|2021-09-14 16:29:10|||||||||32
1631636960000|2021-09-14 16:29:20|4462.23|4461.83|4462.23|4461.83|4462.23|4461.83|4461.98|4461.58|214
1631636970000|2021-09-14 16:29:30|||||||||295
1631636980000|2021-09-14 16:29:40|||||||||311
1631636990000|2021-09-14 16:29:50|4461.73|4461.33|4461.98|4461.58|4461.98|4461.58|4461.73|4461.33|300
1631637000000|2021-09-14 16:30:00|4461.73|4461.33|4461.98|4461.58|4461.98|4461.58|4461.73|4461.33|134
1631637010000|2021-09-14 16:30:10|4461.73|4461.33|4461.73|4461.33|4461.98|4461.58|4461.73|4461.33|155
1631637020000|2021-09-14 16:30:20|||||||||653
1631637030000|2021-09-14 16:30:30|4461.48|4461.08|4461.23|4460.83|4461.48|4461.08|4461.23|4460.83|211
1631637040000|2021-09-14 16:30:40|||||||||560
1631637050000|2021-09-14 16:30:50|4460.98|4460.58|4460.73|4460.33|4460.98|4460.58|4460.48|4460.08|1257
1631637060000|2021-09-14 16:31:00|4460.48|4460.08|4459.98|4459.58|4460.6|4460.2|4459.73|4459.33|1029
1631637070000|2021-09-14 16:31:10|4459.73|4459.33|4459.98|4459.58|4459.98|4459.58|4459.73|4459.33|347
1631637080000|2021-09-14 16:31:20|4459.73|4459.33|4459.73|4459.33|4459.73|4459.33|4459.48|4459.08|395
1631637090000|2021-09-14 16:31:30|4459.48|4459.08|4459.48|4459.08|4459.48|4459.08|4459.23|4458.83|323
1631637100000|2021-09-14 16:31:40|4459.23|4458.83|4459.48|4459.08|4459.48|4459.08|4459.23|4458.83|304
1631637110000|2021-09-14 16:31:50|4459.23|4458.83|4459.48|4459.08|4459.48|4459.08|4459.23|4458.83|266
1631637120000|2021-09-14 16:32:00|4459.73|4459.33|4460.23|4459.83|4460.23|4459.83|4459.73|4459.33|858
1631637130000|2021-09-14 16:32:10|4459.98|4459.58|4460.35|4459.95|4460.48|4460.08|4459.98|4459.58|126
1631637140000|2021-09-14 16:32:20|4460.23|4459.83|4460.23|4459.83|4460.48|4460.08|4460.23|4459.83|166
1631637150000|2021-09-14 16:32:30|4459.98|4459.58|4460.23|4459.83|4460.23|4459.83|4459.98|4459.58|240
1631637160000|2021-09-14 16:32:40|4460.48|4460.08|4460.48|4460.08|4460.48|4460.08|4460.48|4460.08|331
1631637170000|2021-09-14 16:32:50|4460.23|4459.83|4460.23|4459.83|4460.23|4459.83|4460.23|4459.83|435
1631637180000|2021-09-14 16:33:00|4460.48|4460.08|4459.98|4459.58|4460.48|4460.08|4459.73|4459.33|204
1631637190000|2021-09-14 16:33:10|4460.23|4459.83|4460.23|4459.83|4460.48|4460.08|4460.23|4459.83|120
1631637200000|2021-09-14 16:33:20|4459.98|4459.58|4459.98|4459.58|4459.98|4459.58|4459.98|4459.58|92
1631637210000|2021-09-14 16:33:30|4459.85|4459.45|4459.98|4459.58|4459.98|4459.58|4459.73|4459.33|126
1631637220000|2021-09-14 16:33:40|4460.23|4459.83|4460.23|4459.83|4460.48|4460.08|4460.23|4459.83|112
1631637230000|2021-09-14 16:33:50|||||||||62
1631637240000|2021-09-14 16:34:00|||||||||110
1631637250000|2021-09-14 16:34:10|||||||||209
1631637260000|2021-09-14 16:34:20|4460.48|4460.08|4460.48|4460.08|4460.73|4460.33|4460.48|4460.08|353
1631637270000|2021-09-14 16:34:30|4460.73|4460.33|4460.73|4460.33|4460.73|4460.33|4460.48|4460.08|1233
1631637280000|2021-09-14 16:34:40|||||||||4968
1631637290000|2021-09-14 16:34:50|4460.48|4460.08|4460.48|4460.08|4460.48|4460.08|4460.48|4460.08|229
1631637300000|2021-09-14 16:35:00|||||||||143
1631637310000|2021-09-14 16:35:10|4460.73|4460.33|4460.98|4460.58|4460.98|4460.58|4460.48|4460.08|1022
1631637320000|2021-09-14 16:35:20|4461.23|4460.83|4461.23|4460.83|4461.23|4460.83|4461.23|4460.83|523
1631637330000|2021-09-14 16:35:30|4460.98|4460.58|4461.23|4460.83|4461.23|4460.83|4460.98|4460.58|294
1631637340000|2021-09-14 16:35:40|4460.98|4460.58|4461.23|4460.83|4461.23|4460.83|4460.98|4460.58|368
1631637350000|2021-09-14 16:35:50|4461.48|4461.08|4461.23|4460.83|4461.48|4461.08|4461.23|4460.83|203
1631637360000|2021-09-14 16:36:00|4461.48|4461.08|4461.48|4461.08|4461.48|4461.08|4461.23|4460.83|195
1631637370000|2021-09-14 16:36:10|4461.23|4460.83|4460.98|4460.58|4461.23|4460.83|4460.98|4460.58|434
1631637380000|2021-09-14 16:36:20|4460.73|4460.33|4460.98|4460.58|4460.98|4460.58|4460.73|4460.33|130
1631637390000|2021-09-14 16:36:30|4460.73|4460.33|4460.73|4460.33|4460.73|4460.33|4460.73|4460.33|71
1631637400000|2021-09-14 16:36:40|4460.48|4460.08|4460.23|4459.83|4460.73|4460.33|4460.23|4459.83|453
1631637410000|2021-09-14 16:36:50|4459.98|4459.58|4460.23|4459.83|4460.23|4459.83|4459.98|4459.58|240
1631637420000|2021-09-14 16:37:00|4459.98|4459.58|4459.48|4459.08|4459.98|4459.58|4459.48|4459.08|544
1631637430000|2021-09-14 16:37:10|4459.73|4459.33|4459.73|4459.33|4459.73|4459.33|4459.73|4459.33|397
1631637440000|2021-09-14 16:37:20|4459.48|4459.08|4459.73|4459.33|4459.73|4459.33|4459.48|4459.08|267
1631637450000|2021-09-14 16:37:30|4459.98|4459.58|4460.73|4460.33|4460.73|4460.33|4459.98|4459.58|706
1631637460000|2021-09-14 16:37:40|4460.48|4460.08|4460.23|4459.83|4460.73|4460.33|4460.23|4459.83|117
1631637470000|2021-09-14 16:37:50|4459.98|4459.58|4459.48|4459.08|4459.98|4459.58|4459.23|4458.83|719
1631637480000|2021-09-14 16:38:00|4459.23|4458.83|4459.73|4459.33|4459.73|4459.33|4459.23|4458.83|266
1631637490000|2021-09-14 16:38:10|4459.98|4459.58|4459.73|4459.33|4459.98|4459.58|4459.73|4459.33|258
1631637500000|2021-09-14 16:38:20|||||||||172
1631637510000|2021-09-14 16:38:30|4459.48|4459.08|4459.48|4459.08|4459.73|4459.33|4459.23|4458.83|366
1631637520000|2021-09-14 16:38:40|4459.23|4458.83|4458.98|4458.58|4459.23|4458.83|4458.98|4458.58|884
1631637530000|2021-09-14 16:38:50|4459.23|4458.83|4458.98|4458.58|4459.23|4458.83|4458.98|4458.58|683
1631637540000|2021-09-14 16:39:00|4458.73|4458.33|4459.23|4458.83|4459.48|4459.08|4458.73|4458.33|481
1631637550000|2021-09-14 16:39:10|4459.48|4459.08|4459.23|4458.83|4459.48|4459.08|4459.23|4458.83|49
1631637560000|2021-09-14 16:39:20|4459.48|4459.08|4459.48|4459.08|4459.73|4459.33|4459.48|4459.08|300
1631637570000|2021-09-14 16:39:30|||||||||53
1631637580000|2021-09-14 16:39:40|4459.23|4458.83|4458.73|4458.33|4459.23|4458.83|4458.48|4458.08|391
1631637590000|2021-09-14 16:39:50|4458.48|4458.08|4458.23|4457.83|4458.48|4458.08|4458.23|4457.83|400
1631637600000|2021-09-14 16:40:00|4458.48|4458.08|4458.23|4457.83|4458.48|4458.08|4457.98|4457.58|530
1631637610000|2021-09-14 16:40:10|4458.35|4457.95|4457.98|4457.58|4458.48|4458.08|4457.98|4457.58|358
1631637620000|2021-09-14 16:40:20|4458.1|4457.7|4457.98|4457.58|4458.23|4457.83|4457.98|4457.58|705
1631637630000|2021-09-14 16:40:30|4457.73|4457.33|4456.98|4456.58|4457.73|4457.33|4456.98|4456.58|966
1631637640000|2021-09-14 16:40:40|4457.23|4456.83|4456.23|4455.83|4457.23|4456.83|4456.23|4455.83|713
1631637650000|2021-09-14 16:40:50|4455.98|4455.58|4456.48|4456.08|4456.48|4456.08|4455.98|4455.58|630
1631637660000|2021-09-14 16:41:00|4456.73|4456.33|4456.48|4456.08|4456.98|4456.58|4456.48|4456.08|522
1631637670000|2021-09-14 16:41:10|4456.73|4456.33|4455.98|4455.58|4456.73|4456.33|4455.73|4455.33|2647
1631637680000|2021-09-14 16:41:20|4455.73|4455.33|4455.73|4455.33|4455.98|4455.58|4455.73|4455.33|185
1631637690000|2021-09-14 16:41:30|4455.98|4455.58|4455.23|4454.83|4455.98|4455.58|4455.23|4454.83|813
1631637700000|2021-09-14 16:41:40|4455.48|4455.08|4454.98|4454.58|4455.48|4455.08|4454.98|4454.58|467
1631637710000|2021-09-14 16:41:50|4454.73|4454.33|4454.98|4454.58|4454.98|4454.58|4454.48|4454.08|721
1631637720000|2021-09-14 16:42:00|4454.73|4454.33|4455.23|4454.83|4455.23|4454.83|4454.73|4454.33|918
1631637730000|2021-09-14 16:42:10|4455.48|4455.08|4455.73|4455.33|4455.73|4455.33|4455.48|4455.08|704
1631637740000|2021-09-14 16:42:20|4455.98|4455.58|4456.48|4456.08|4456.48|4456.08|4455.98|4455.58|653
1631637750000|2021-09-14 16:42:30|4456.23|4455.83|4455.48|4455.08|4456.48|4456.08|4455.48|4455.08|532
1631637760000|2021-09-14 16:42:40|4455.73|4455.33|4455.73|4455.33|4455.98|4455.58|4455.73|4455.33|326
1631637770000|2021-09-14 16:42:50|4455.98|4455.58|4455.73|4455.33|4455.98|4455.58|4455.48|4455.08|205
1631637780000|2021-09-14 16:43:00|4455.48|4455.08|4455.73|4455.33|4455.98|4455.58|4455.48|4455.08|4524
1631637790000|2021-09-14 16:43:10|4455.48|4455.08|4454.98|4454.58|4455.48|4455.08|4454.98|4454.58|1609
1631637800000|2021-09-14 16:43:20|4454.73|4454.33|4454.73|4454.33|4454.98|4454.58|4454.35|4453.95|1438
1631637810000|2021-09-14 16:43:30|4454.98|4454.58|4455.23|4454.83|4455.23|4454.83|4454.48|4454.08|406
1631637820000|2021-09-14 16:43:40|4455.48|4455.08|4455.48|4455.08|4455.48|4455.08|4454.98|4454.58|857
1631637830000|2021-09-14 16:43:50|4455.23|4454.83|4455.23|4454.83|4455.23|4454.83|4454.73|4454.33|358
1631637840000|2021-09-14 16:44:00|4455.48|4455.08|4454.73|4454.33|4455.48|4455.08|4454.73|4454.33|638
1631637850000|2021-09-14 16:44:10|4454.48|4454.08|4454.23|4453.83|4454.73|4454.33|4454.23|4453.83|211
1631637860000|2021-09-14 16:44:20|4454.48|4454.08|4453.98|4453.58|4454.48|4454.08|4453.98|4453.58|300
1631637870000|2021-09-14 16:44:30|4454.23|4453.83|4454.23|4453.83|4454.23|4453.83|4454.23|4453.83|127
1631637880000|2021-09-14 16:44:40|4454.1|4453.7|4453.98|4453.58|4454.1|4453.7|4453.73|4453.33|289
1631637890000|2021-09-14 16:44:50|4454.23|4453.83|4454.73|4454.33|4454.73|4454.33|4454.23|4453.83|612
1631637900000|2021-09-14 16:45:00|4454.48|4454.08|4454.48|4454.08|4454.48|4454.08|4454.23|4453.83|257
1631637910000|2021-09-14 16:45:10|4454.23|4453.83|4454.98|4454.58|4454.98|4454.58|4454.23|4453.83|350
1631637920000|2021-09-14 16:45:20|4454.73|4454.33|4454.73|4454.33|4454.98|4454.58|4454.73|4454.33|350
1631637930000|2021-09-14 16:45:30|4454.48|4454.08|4453.48|4453.08|4454.48|4454.08|4453.48|4453.08|354
1631637940000|2021-09-14 16:45:40|4453.73|4453.33|4453.73|4453.33|4453.73|4453.33|4453.73|4453.33|463
1631637950000|2021-09-14 16:45:50|4453.98|4453.58|4453.98|4453.58|4453.98|4453.58|4453.73|4453.33|223
1631637960000|2021-09-14 16:46:00|4454.48|4454.08|4454.23|4453.83|4454.48|4454.08|4454.23|4453.83|215
1631637970000|2021-09-14 16:46:10|4453.98|4453.58|4453.98|4453.58|4453.98|4453.58|4453.98|4453.58|915
1631637980000|2021-09-14 16:46:20|4453.73|4453.33|4453.73|4453.33|4454.23|4453.83|4453.73|4453.33|384
1631637990000|2021-09-14 16:46:30|4453.48|4453.08|4453.98|4453.58|4454.23|4453.83|4453.48|4453.08|944
1631638000000|2021-09-14 16:46:40|4454.23|4453.83|4454.23|4453.83|4454.48|4454.08|4454.23|4453.83|208
1631638010000|2021-09-14 16:46:50|4453.98|4453.58|4454.23|4453.83|4454.23|4453.83|4453.98|4453.58|818
1631638020000|2021-09-14 16:47:00|4454.48|4454.08|4454.23|4453.83|4454.48|4454.08|4453.73|4453.33|820
1631638030000|2021-09-14 16:47:10|4453.98|4453.58|4453.98|4453.58|4454.23|4453.83|4453.91|4453.51|322
1631638040000|2021-09-14 16:47:20|4453.99|4453.59|4454.49|4454.09|4454.49|4454.09|4453.74|4453.34|847
1631638050000|2021-09-14 16:47:30|4454.74|4454.34|4454.99|4454.59|4454.99|4454.59|4454.74|4454.34|740
1631638060000|2021-09-14 16:47:40|4455.24|4454.84|4455.24|4454.84|4455.24|4454.84|4454.99|4454.59|878
1631638070000|2021-09-14 16:47:50|||||||||360
1631638080000|2021-09-14 16:48:00|4455.49|4455.09|4455.74|4455.34|4455.74|4455.34|4455.49|4455.09|915
1631638090000|2021-09-14 16:48:10|4455.49|4455.09|4455.74|4455.34|4456.24|4455.84|4455.49|4455.09|662
1631638100000|2021-09-14 16:48:20|4455.49|4455.09|4455.74|4455.34|4455.74|4455.34|4455.49|4455.09|658
1631638110000|2021-09-14 16:48:30|4455.49|4455.09|4455.49|4455.09|4455.74|4455.34|4455.49|4455.09|237
1631638120000|2021-09-14 16:48:40|4455.74|4455.34|4455.49|4455.09|4455.74|4455.34|4455.24|4454.84|251
1631638130000|2021-09-14 16:48:50|4455.24|4454.84|4455.24|4454.84|4455.49|4455.09|4455.24|4454.84|889
1631638140000|2021-09-14 16:49:00|4454.99|4454.59|4455.74|4455.34|4455.74|4455.34|4454.99|4454.59|503
1631638150000|2021-09-14 16:49:10|||||||||2291
1631638160000|2021-09-14 16:49:20|4455.99|4455.59|4455.24|4454.84|4455.99|4455.59|4455.24|4454.84|315
1631638170000|2021-09-14 16:49:30|4455.49|4455.09|4455.24|4454.84|4455.49|4455.09|4455.24|4454.84|154
1631638180000|2021-09-14 16:49:40|4455.49|4455.09|4455.49|4455.09|4455.49|4455.09|4455.49|4455.09|89
1631638190000|2021-09-14 16:49:50|4455.24|4454.84|4454.24|4453.84|4455.24|4454.84|4454.24|4453.84|499
1631638200000|2021-09-14 16:50:00|||||||||337
1631638210000|2021-09-14 16:50:10|4453.99|4453.59|4453.99|4453.59|4453.99|4453.59|4453.74|4453.34|611
1631638220000|2021-09-14 16:50:20|4453.74|4453.34|4454.24|4453.84|4454.24|4453.84|4453.74|4453.34|649
1631638230000|2021-09-14 16:50:30|4454.49|4454.09|4454.24|4453.84|4454.49|4454.09|4454.24|4453.84|422
1631638240000|2021-09-14 16:50:40|4453.99|4453.59|4453.49|4453.09|4453.99|4453.59|4453.49|4453.09|335
1631638250000|2021-09-14 16:50:50|4453.74|4453.34|4453.74|4453.34|4453.74|4453.34|4453.74|4453.34|85
1631638260000|2021-09-14 16:51:00|4453.49|4453.09|4453.74|4453.34|4453.74|4453.34|4453.49|4453.09|245
1631638270000|2021-09-14 16:51:10|4453.49|4453.09|4453.49|4453.09|4453.49|4453.09|4453.24|4452.84|501
1631638280000|2021-09-14 16:51:20|||||||||199
1631638290000|2021-09-14 16:51:30|4453.74|4453.34|4453.49|4453.09|4453.74|4453.34|4453.49|4453.09|95
1631638300000|2021-09-14 16:51:40|4453.24|4452.84|4453.99|4453.59|4453.99|4453.59|4453.24|4452.84|829
1631638310000|2021-09-14 16:51:50|4454.49|4454.09|4454.49|4454.09|4454.49|4454.09|4454.24|4453.84|583
1631638320000|2021-09-14 16:52:00|4454.74|4454.34|4453.99|4453.59|4454.74|4454.34|4453.99|4453.59|232
1631638330000|2021-09-14 16:52:10|4453.86|4453.46|4453.99|4453.59|4453.99|4453.59|4453.49|4453.09|536
1631638340000|2021-09-14 16:52:20|4454.24|4453.84|4454.24|4453.84|4454.49|4454.09|4454.24|4453.84|402
1631638350000|2021-09-14 16:52:30|4454.49|4454.09|4454.24|4453.84|4454.49|4454.09|4454.24|4453.84|323
1631638360000|2021-09-14 16:52:40|4453.99|4453.59|4453.99|4453.59|4453.99|4453.59|4453.99|4453.59|168
1631638370000|2021-09-14 16:52:50|4453.74|4453.34|4453.49|4453.09|4453.74|4453.34|4453.24|4452.84|455
1631638380000|2021-09-14 16:53:00|4453.74|4453.34|4453.99|4453.59|4453.99|4453.59|4453.74|4453.34|704
1631638390000|2021-09-14 16:53:10|4454.24|4453.84|4453.74|4453.34|4454.24|4453.84|4453.74|4453.34|185
1631638400000|2021-09-14 16:53:20|4453.99|4453.59|4453.74|4453.34|4453.99|4453.59|4453.74|4453.34|292
1631638410000|2021-09-14 16:53:30|4453.99|4453.59|4453.49|4453.09|4453.99|4453.59|4453.49|4453.09|234
1631638420000|2021-09-14 16:53:40|4453.24|4452.84|4453.24|4452.84|4453.24|4452.84|4453.24|4452.84|94
1631638430000|2021-09-14 16:53:50|4453.49|4453.09|4453.99|4453.59|4453.99|4453.59|4453.49|4453.09|256
1631638440000|2021-09-14 16:54:00|4454.24|4453.84|4453.99|4453.59|4454.49|4454.09|4453.99|4453.59|608
1631638450000|2021-09-14 16:54:10|4453.74|4453.34|4453.49|4453.09|4453.74|4453.34|4453.49|4453.09|167
1631638460000|2021-09-14 16:54:20|4453.74|4453.34|4454.24|4453.84|4454.24|4453.84|4453.74|4453.34|196
1631638470000|2021-09-14 16:54:30|4454.49|4454.09|4454.49|4454.09|4454.49|4454.09|4454.24|4453.84|850
1631638480000|2021-09-14 16:54:40|4454.36|4453.96|4454.24|4453.84|4454.49|4454.09|4453.99|4453.59|263
1631638490000|2021-09-14 16:54:50|4454.11|4453.71|4454.24|4453.84|4454.24|4453.84|4454.11|4453.71|81
1631638500000|2021-09-14 16:55:00|4453.99|4453.59|4453.99|4453.59|4454.24|4453.84|4453.49|4453.09|385
1631638510000|2021-09-14 16:55:10|4454.24|4453.84|4453.49|4453.09|4454.24|4453.84|4453.49|4453.09|339
1631638520000|2021-09-14 16:55:20|4453.24|4452.84|4453.24|4452.84|4453.74|4453.34|4453.24|4452.84|668
1631638530000|2021-09-14 16:55:30|4453.49|4453.09|4452.99|4452.59|4453.49|4453.09|4452.99|4452.59|374
1631638540000|2021-09-14 16:55:40|4453.24|4452.84|4452.99|4452.59|4453.24|4452.84|4452.74|4452.34|1513
1631638550000|2021-09-14 16:55:50|4453.24|4452.84|4452.99|4452.59|4453.24|4452.84|4452.99|4452.59|319
1631638560000|2021-09-14 16:56:00|4453.24|4452.84|4453.74|4453.34|4453.74|4453.34|4453.24|4452.84|225
1631638570000|2021-09-14 16:56:10|4453.99|4453.59|4453.74|4453.34|4453.99|4453.59|4453.74|4453.34|381
1631638580000|2021-09-14 16:56:20|4453.49|4453.09|4453.49|4453.09|4453.49|4453.09|4453.24|4452.84|409
1631638590000|2021-09-14 16:56:30|4453.24|4452.84|4453.49|4453.09|4453.49|4453.09|4453.24|4452.84|205
1631638600000|2021-09-14 16:56:40|||||||||228
1631638610000|2021-09-14 16:56:50|4452.99|4452.59|4452.99|4452.59|4452.99|4452.59|4452.99|4452.59|414
1631638620000|2021-09-14 16:57:00|4452.74|4452.34|4452.99|4452.59|4452.99|4452.59|4452.74|4452.34|256
1631638630000|2021-09-14 16:57:10|4453.24|4452.84|4452.99|4452.59|4453.24|4452.84|4452.99|4452.59|195
1631638640000|2021-09-14 16:57:20|4452.74|4452.34|4452.99|4452.59|4452.99|4452.59|4452.74|4452.34|269
1631638650000|2021-09-14 16:57:30|4453.24|4452.84|4452.99|4452.59|4453.24|4452.84|4452.99|4452.59|282
1631638660000|2021-09-14 16:57:40|||||||||137
1631638670000|2021-09-14 16:57:50|||||||||174
1631638680000|2021-09-14 16:58:00|4453.24|4452.84|4453.24|4452.84|4453.24|4452.84|4453.24|4452.84|615
1631638690000|2021-09-14 16:58:10|4453.49|4453.09|4452.99|4452.59|4453.74|4453.34|4452.99|4452.59|838
1631638700000|2021-09-14 16:58:20|4452.74|4452.34|4452.99|4452.59|4452.99|4452.59|4452.74|4452.34|577
1631638710000|2021-09-14 16:58:30|||||||||323
1631638720000|2021-09-14 16:58:40|4452.74|4452.34|4452.74|4452.34|4452.74|4452.34|4452.74|4452.34|789
1631638730000|2021-09-14 16:58:50|4452.49|4452.09|4452.74|4452.34|4452.74|4452.34|4452.49|4452.09|974
1631638740000|2021-09-14 16:59:00|4452.99|4452.59|4452.74|4452.34|4452.99|4452.59|4451.36|4450.96|8020
1631638750000|2021-09-14 16:59:10|4452.99|4452.59|4452.49|4452.09|4452.99|4452.59|4452.49|4452.09|1527
1631638760000|2021-09-14 16:59:20|4452.24|4451.84|4453.24|4452.84|4453.49|4453.09|4452.24|4451.84|883
1631638770000|2021-09-14 16:59:30|4452.74|4452.34|4452.24|4451.84|4452.74|4452.34|4451.99|4451.59|1461
1631638780000|2021-09-14 16:59:40|4452.49|4452.09|4452.74|4452.34|4452.99|4452.59|4452.49|4452.09|2153
1631638790000|2021-09-14 16:59:50|4452.49|4452.09|4452.24|4451.84|4452.49|4452.09|4451.99|4451.59|417
1631638800000|2021-09-14 17:00:00|4451.99|4451.59|4451.74|4451.34|4451.99|4451.59|4451.74|4451.34|641
1631638810000|2021-09-14 17:00:10|4451.99|4451.59|4452.24|4451.84|4452.24|4451.84|4451.99|4451.59|358
1631638820000|2021-09-14 17:00:20|4452.49|4452.09|4452.74|4452.34|4452.74|4452.34|4452.49|4452.09|307
1631638830000|2021-09-14 17:00:30|4452.99|4452.59|4453.49|4453.09|4453.49|4453.09|4452.99|4452.59|268
1631638840000|2021-09-14 17:00:40|4453.74|4453.34|4453.99|4453.59|4453.99|4453.59|4453.74|4453.34|787
1631638850000|2021-09-14 17:00:50|4453.74|4453.34|4453.74|4453.34|4453.99|4453.59|4453.74|4453.34|313
1631638860000|2021-09-14 17:01:00|4453.99|4453.59|4454.24|4453.84|4454.24|4453.84|4453.99|4453.59|740
1631638870000|2021-09-14 17:01:10|4454.49|4454.09|4454.24|4453.84|4454.74|4454.34|4453.99|4453.59|728
1631638880000|2021-09-14 17:01:20|4453.99|4453.59|4453.99|4453.59|4454.24|4453.84|4453.74|4453.34|366
1631638890000|2021-09-14 17:01:30|4453.74|4453.34|4453.99|4453.59|4453.99|4453.59|4453.74|4453.34|423
1631638900000|2021-09-14 17:01:40|4454.24|4453.84|4453.99|4453.59|4454.24|4453.84|4453.99|4453.59|512
1631638910000|2021-09-14 17:01:50|4454.11|4453.71|4453.99|4453.59|4454.11|4453.71|4453.74|4453.34|332
1631638920000|2021-09-14 17:02:00|4453.74|4453.34|4454.24|4453.84|4454.24|4453.84|4453.74|4453.34|493
1631638930000|2021-09-14 17:02:10|||||||||68
1631638940000|2021-09-14 17:02:20|||||||||216
1631638950000|2021-09-14 17:02:30|4454.74|4454.34|4454.74|4454.34|4454.74|4454.34|4454.74|4454.34|217
1631638960000|2021-09-14 17:02:40|4454.49|4454.09|4454.74|4454.34|4454.74|4454.34|4454.49|4454.09|324
1631638970000|2021-09-14 17:02:50|4454.49|4454.09|4454.49|4454.09|4454.49|4454.09|4454.49|4454.09|366
1631638980000|2021-09-14 17:03:00|4454.24|4453.84|4454.24|4453.84|4454.49|4454.09|4454.24|4453.84|299
1631638990000|2021-09-14 17:03:10|4453.99|4453.59|4454.24|4453.84|4454.24|4453.84|4453.99|4453.59|743
1631639000000|2021-09-14 17:03:20|4453.99|4453.59|4453.99|4453.59|4453.99|4453.59|4453.74|4453.34|302
1631639010000|2021-09-14 17:03:30|4453.86|4453.46|4453.74|4453.34|4453.86|4453.46|4453.49|4453.09|296
1631639020000|2021-09-14 17:03:40|4453.49|4453.09|4453.49|4453.09|4453.49|4453.09|4453.49|4453.09|144
1631639030000|2021-09-14 17:03:50|4453.24|4452.84|4453.24|4452.84|4453.24|4452.84|4453.24|4452.84|298
1631639040000|2021-09-14 17:04:00|4452.74|4452.34|4452.74|4452.34|4452.74|4452.34|4452.49|4452.09|649
1631639050000|2021-09-14 17:04:10|4452.49|4452.09|4452.49|4452.09|4452.49|4452.09|4452.24|4451.84|1073
1631639060000|2021-09-14 17:04:20|4452.24|4451.84|4451.49|4451.09|4452.24|4451.84|4451.24|4450.84|850
1631639070000|2021-09-14 17:04:30|4451.24|4450.84|4450.74|4450.34|4451.24|4450.84|4450.74|4450.34|699
1631639080000|2021-09-14 17:04:40|4450.99|4450.59|4451.24|4450.84|4451.24|4450.84|4450.74|4450.34|469
1631639090000|2021-09-14 17:04:50|4450.99|4450.59|4450.74|4450.34|4450.99|4450.59|4450.74|4450.34|2146
1631639100000|2021-09-14 17:05:00|4450.99|4450.59|4451.24|4450.84|4451.24|4450.84|4450.74|4450.34|1083
1631639110000|2021-09-14 17:05:10|4450.99|4450.59|4450.99|4450.59|4451.49|4451.09|4450.99|4450.59|245
1631639120000|2021-09-14 17:05:20|4450.74|4450.34|4450.49|4450.09|4450.74|4450.34|4450.49|4450.09|1021
1631639130000|2021-09-14 17:05:30|||||||||633
1631639140000|2021-09-14 17:05:40|4450.24|4449.84|4450.24|4449.84|4450.24|4449.84|4450.24|4449.84|678
1631639150000|2021-09-14 17:05:50|4448.99|4448.59|4447.74|4447.34|4448.99|4448.59|4447.74|4447.34|4552
1631639160000|2021-09-14 17:06:00|4447.99|4447.59|4448.24|4447.84|4448.99|4448.59|4447.99|4447.59|1367
1631639170000|2021-09-14 17:06:10|4447.99|4447.59|4448.49|4448.09|4448.74|4448.34|4447.49|4447.09|1203
1631639180000|2021-09-14 17:06:20|4448.74|4448.34|4448.99|4448.59|4448.99|4448.59|4448.49|4448.09|472
1631639190000|2021-09-14 17:06:30|4448.74|4448.34|4448.49|4448.09|4449.24|4448.84|4448.49|4448.09|484
1631639200000|2021-09-14 17:06:40|4448.11|4447.71|4447.74|4447.34|4448.24|4447.84|4447.74|4447.34|454
1631639210000|2021-09-14 17:06:50|4447.49|4447.09|4447.24|4446.84|4447.74|4447.34|4447.24|4446.84|524
1631639220000|2021-09-14 17:07:00|4447.49|4447.09|4447.24|4446.84|4447.49|4447.09|4447.24|4446.84|328
1631639230000|2021-09-14 17:07:10|4446.99|4446.59|4446.74|4446.34|4447.24|4446.84|4446.49|4446.09|1166
1631639240000|2021-09-14 17:07:20|4446.99|4446.59|4446.49|4446.09|4447.24|4446.84|4446.49|4446.09|854
1631639250000|2021-09-14 17:07:30|4446.74|4446.34|4446.99|4446.59|4447.24|4446.84|4446.74|4446.34|1176
1631639260000|2021-09-14 17:07:40|4446.74|4446.34|4446.24|4445.84|4446.74|4446.34|4446.24|4445.84|694
1631639270000|2021-09-14 17:07:50|4445.99|4445.59|4445.99|4445.59|4446.74|4446.34|4445.74|4445.34|1191
1631639280000|2021-09-14 17:08:00|4446.24|4445.84|4445.74|4445.34|4446.74|4446.34|4445.49|4445.09|1137
1631639290000|2021-09-14 17:08:10|4445.99|4445.59|4445.74|4445.34|4445.99|4445.59|4445.49|4445.09|623
1631639300000|2021-09-14 17:08:20|4445.99|4445.59|4445.74|4445.34|4446.24|4445.84|4445.49|4445.09|910
1631639310000|2021-09-14 17:08:30|||||||||359
1631639320000|2021-09-14 17:08:40|4445.99|4445.59|4446.49|4446.09|4446.49|4446.09|4445.99|4445.59|861
1631639330000|2021-09-14 17:08:50|4446.61|4446.21|4446.24|4445.84|4446.61|4446.21|4446.24|4445.84|662
1631639340000|2021-09-14 17:09:00|4446.49|4446.09|4446.24|4445.84|4446.49|4446.09|4445.99|4445.59|458
1631639350000|2021-09-14 17:09:10|4445.99|4445.59|4445.74|4445.34|4445.99|4445.59|4445.74|4445.34|379
1631639360000|2021-09-14 17:09:20|4445.99|4445.59|4445.49|4445.09|4445.99|4445.59|4445.49|4445.09|614
1631639370000|2021-09-14 17:09:30|4445.24|4444.84|4445.24|4444.84|4445.49|4445.09|4444.99|4444.59|1110
1631639380000|2021-09-14 17:09:40|4444.99|4444.59|4445.24|4444.84|4445.74|4445.34|4444.99|4444.59|664
1631639390000|2021-09-14 17:09:50|4445.49|4445.09|4445.24|4444.84|4445.49|4445.09|4445.24|4444.84|538
1631639400000|2021-09-14 17:10:00|4445.36|4444.96|4445.24|4444.84|4445.74|4445.34|4445.24|4444.84|459
1631639410000|2021-09-14 17:10:10|4445.49|4445.09|4444.99|4444.59|4445.49|4445.09|4444.99|4444.59|498
1631639420000|2021-09-14 17:10:20|4444.74|4444.34|4444.99|4444.59|4444.99|4444.59|4443.99|4443.59|2224
1631639430000|2021-09-14 17:10:30|4445.24|4444.84|4445.49|4445.09|4445.99|4445.59|4444.99|4444.59|1432
1631639440000|2021-09-14 17:10:40|4445.74|4445.34|4445.99|4445.59|4446.49|4446.09|4445.74|4445.34|580
1631639450000|2021-09-14 17:10:50|4445.74|4445.34|4445.49|4445.09|4445.99|4445.59|4445.49|4445.09|633
1631639460000|2021-09-14 17:11:00|4445.74|4445.34|4446.24|4445.84|4446.49|4446.09|4445.49|4445.09|831
1631639470000|2021-09-14 17:11:10|4446.49|4446.09|4446.24|4445.84|4446.74|4446.34|4446.24|4445.84|681
1631639480000|2021-09-14 17:11:20|4446.49|4446.09|4446.99|4446.59|4447.24|4446.84|4446.49|4446.09|1054
1631639490000|2021-09-14 17:11:30|4447.24|4446.84|4447.49|4447.09|4447.74|4447.34|4447.24|4446.84|457
1631639500000|2021-09-14 17:11:40|4447.24|4446.84|4447.49|4447.09|4447.49|4447.09|4447.24|4446.84|360
1631639510000|2021-09-14 17:11:50|4447.74|4447.34|4447.74|4447.34|4447.74|4447.34|4447.24|4446.84|662
1631639520000|2021-09-14 17:12:00|4447.49|4447.09|4447.24|4446.84|4447.49|4447.09|4447.24|4446.84|476
1631639530000|2021-09-14 17:12:10|4446.99|4446.59|4446.49|4446.09|4446.99|4446.59|4446.24|4445.84|415
1631639540000|2021-09-14 17:12:20|4446.74|4446.34|4446.74|4446.34|4446.74|4446.34|4446.49|4446.09|306
1631639550000|2021-09-14 17:12:30|4446.49|4446.09|4446.74|4446.34|4446.99|4446.59|4446.49|4446.09|137
1631639560000|2021-09-14 17:12:40|4446.99|4446.59|4447.49|4447.09|4447.74|4447.34|4446.74|4446.34|594
1631639570000|2021-09-14 17:12:50|||||||||70
1631639580000|2021-09-14 17:13:00|4447.24|4446.84|4446.74|4446.34|4447.24|4446.84|4446.74|4446.34|1215
1631639590000|2021-09-14 17:13:10|4446.99|4446.59|4446.74|4446.34|4446.99|4446.59|4446.74|4446.34|193
1631639600000|2021-09-14 17:13:20|4446.49|4446.09|4446.49|4446.09|4446.49|4446.09|4446.24|4445.84|287
1631639610000|2021-09-14 17:13:30|4446.24|4445.84|4446.49|4446.09|4446.49|4446.09|4445.99|4445.59|557
1631639620000|2021-09-14 17:13:40|4446.24|4445.84|4446.49|4446.09|4446.74|4446.34|4446.24|4445.84|311
1631639630000|2021-09-14 17:13:50|4446.74|4446.34|4446.74|4446.34|4446.74|4446.34|4446.49|4446.09|224
1631639640000|2021-09-14 17:14:00|4446.49|4446.09|4446.49|4446.09|4446.74|4446.34|4446.36|4445.96|345
1631639650000|2021-09-14 17:14:10|4446.74|4446.34|4446.49|4446.09|4446.74|4446.34|4446.24|4445.84|251
1631639660000|2021-09-14 17:14:20|4446.74|4446.34|4445.99|4445.59|4446.74|4446.34|4445.99|4445.59|335
1631639670000|2021-09-14 17:14:30|4446.24|4445.84|4446.24|4445.84|4446.49|4446.09|4446.24|4445.84|328
1631639680000|2021-09-14 17:14:40|4446.49|4446.09|4445.99|4445.59|4446.49|4446.09|4445.99|4445.59|230
1631639690000|2021-09-14 17:14:50|4445.74|4445.34|4445.99|4445.59|4446.24|4445.84|4445.74|4445.34|356
1631639700000|2021-09-14 17:15:00|4445.74|4445.34|4445.99|4445.59|4445.99|4445.59|4445.49|4445.09|367
1631639710000|2021-09-14 17:15:10|4446.24|4445.84|4446.99|4446.59|4447.24|4446.84|4446.24|4445.84|406
1631639720000|2021-09-14 17:15:20|4447.24|4446.84|4447.24|4446.84|4447.24|4446.84|4446.99|4446.59|338
1631639730000|2021-09-14 17:15:30|4446.99|4446.59|4447.24|4446.84|4447.24|4446.84|4446.99|4446.59|241
1631639740000|2021-09-14 17:15:40|4446.99|4446.59|4447.74|4447.34|4447.74|4447.34|4446.99|4446.59|366
1631639750000|2021-09-14 17:15:50|4447.49|4447.09|4447.99|4447.59|4447.99|4447.59|4447.49|4447.09|498
1631639760000|2021-09-14 17:16:00|4447.74|4447.34|4447.74|4447.34|4447.74|4447.34|4447.49|4447.09|381
1631639770000|2021-09-14 17:16:10|4447.49|4447.09|4447.99|4447.59|4448.24|4447.84|4447.49|4447.09|795
1631639780000|2021-09-14 17:16:20|4448.24|4447.84|4448.24|4447.84|4448.49|4448.09|4447.99|4447.59|436
1631639790000|2021-09-14 17:16:30|4447.99|4447.59|4447.99|4447.59|4448.24|4447.84|4447.99|4447.59|220
1631639800000|2021-09-14 17:16:40|4448.24|4447.84|4448.24|4447.84|4448.49|4448.09|4448.24|4447.84|246
1631639810000|2021-09-14 17:16:50|4448.49|4448.09|4448.24|4447.84|4448.49|4448.09|4448.24|4447.84|217
1631639820000|2021-09-14 17:17:00|4447.99|4447.59|4447.74|4447.34|4448.24|4447.84|4447.74|4447.34|1321
1631639830000|2021-09-14 17:17:10|4447.99|4447.59|4447.99|4447.59|4447.99|4447.59|4447.99|4447.59|469
1631639840000|2021-09-14 17:17:20|4447.74|4447.34|4447.99|4447.59|4448.24|4447.84|4447.74|4447.34|472
1631639850000|2021-09-14 17:17:30|||||||||33
1631639860000|2021-09-14 17:17:40|4448.24|4447.84|4448.49|4448.09|4448.49|4448.09|4448.24|4447.84|3374
1631639870000|2021-09-14 17:17:50|4448.24|4447.84|4448.24|4447.84|4448.24|4447.84|4448.24|4447.84|436
1631639880000|2021-09-14 17:18:00|4447.99|4447.59|4448.49|4448.09|4448.49|4448.09|4447.99|4447.59|618
1631639890000|2021-09-14 17:18:10|4448.74|4448.34|4448.74|4448.34|4448.74|4448.34|4448.49|4448.09|278
1631639900000|2021-09-14 17:18:20|4448.49|4448.09|4448.99|4448.59|4448.99|4448.59|4448.49|4448.09|636
1631639910000|2021-09-14 17:18:30|4448.74|4448.34|4448.99|4448.59|4448.99|4448.59|4448.74|4448.34|400
1631639920000|2021-09-14 17:18:40|4449.24|4448.84|4449.49|4449.09|4449.49|4449.09|4449.24|4448.84|217
1631639930000|2021-09-14 17:18:50|||||||||366
1631639940000|2021-09-14 17:19:00|4449.24|4448.84|4449.49|4449.09|4449.49|4449.09|4449.24|4448.84|696
1631639950000|2021-09-14 17:19:10|4449.24|4448.84|4449.49|4449.09|4449.49|4449.09|4449.24|4448.84|341
1631639960000|2021-09-14 17:19:20|4449.36|4448.96|4449.49|4449.09|4449.49|4449.09|4449.24|4448.84|683
1631639970000|2021-09-14 17:19:30|4449.24|4448.84|4449.74|4449.34|4449.74|4449.34|4449.24|4448.84|296
1631639980000|2021-09-14 17:19:40|4449.99|4449.59|4449.99|4449.59|4449.99|4449.59|4449.99|4449.59|376
1631639990000|2021-09-14 17:19:50|4450.24|4449.84|4449.99|4449.59|4450.24|4449.84|4449.99|4449.59|522
1631640000000|2021-09-14 17:20:00|4450.24|4449.84|4450.74|4450.34|4450.74|4450.34|4449.99|4449.59|1005
1631640010000|2021-09-14 17:20:10|4450.99|4450.59|4450.74|4450.34|4450.99|4450.59|4450.74|4450.34|423
1631640020000|2021-09-14 17:20:20|4450.49|4450.09|4450.99|4450.59|4450.99|4450.59|4450.49|4450.09|694
1631640030000|2021-09-14 17:20:30|4450.74|4450.34|4450.99|4450.59|4450.99|4450.59|4450.49|4450.09|471
1631640040000|2021-09-14 17:20:40|4451.24|4450.84|4451.24|4450.84|4451.24|4450.84|4450.99|4450.59|205
1631640050000|2021-09-14 17:20:50|4450.99|4450.59|4451.24|4450.84|4451.24|4450.84|4450.99|4450.59|194
1631640060000|2021-09-14 17:21:00|4451.49|4451.09|4451.24|4450.84|4451.49|4451.09|4451.24|4450.84|331
1631640070000|2021-09-14 17:21:10|4450.99|4450.59|4451.49|4451.09|4451.49|4451.09|4450.99|4450.59|496
1631640080000|2021-09-14 17:21:20|4451.24|4450.84|4451.49|4451.09|4451.49|4451.09|4451.11|4450.71|418
1631640090000|2021-09-14 17:21:30|4451.24|4450.84|4451.24|4450.84|4451.36|4450.96|4451.24|4450.84|1750
1631640100000|2021-09-14 17:21:40|||||||||92
1631640110000|2021-09-14 17:21:50|4451.49|4451.09|4451.49|4451.09|4451.74|4451.34|4451.24|4450.84|486
1631640120000|2021-09-14 17:22:00|4451.24|4450.84|4451.49|4451.09|4451.49|4451.09|4451.24|4450.84|261
1631640130000|2021-09-14 17:22:10|4451.24|4450.84|4451.24|4450.84|4451.24|4450.84|4450.99|4450.59|295
1631640140000|2021-09-14 17:22:20|||||||||31
1631640150000|2021-09-14 17:22:30|4450.99|4450.59|4450.99|4450.59|4450.99|4450.59|4450.74|4450.34|1875
1631640160000|2021-09-14 17:22:40|4451.24|4450.84|4451.24|4450.84|4451.49|4451.09|4451.24|4450.84|378
1631640170000|2021-09-14 17:22:50|4451.49|4451.09|4451.49|4451.09|4451.49|4451.09|4451.49|4451.09|238
1631640180000|2021-09-14 17:23:00|||||||||225
1631640190000|2021-09-14 17:23:10|4451.61|4451.21|4451.49|4451.09|4451.74|4451.34|4451.49|4451.09|476
1631640200000|2021-09-14 17:23:20|4451.24|4450.84|4450.99|4450.59|4451.24|4450.84|4450.99|4450.59|468
1631640210000|2021-09-14 17:23:30|4450.74|4450.34|4450.24|4449.84|4450.74|4450.34|4450.24|4449.84|974
1631640220000|2021-09-14 17:23:40|4450.49|4450.09|4450.49|4450.09|4450.49|4450.09|4450.24|4449.84|334
1631640230000|2021-09-14 17:23:50|4450.24|4449.84|4450.49|4450.09|4450.49|4450.09|4450.24|4449.84|192
1631640240000|2021-09-14 17:24:00|4450.24|4449.84|4450.74|4450.34|4450.74|4450.34|4450.24|4449.84|276
1631640250000|2021-09-14 17:24:10|4450.99|4450.59|4451.24|4450.84|4451.49|4451.09|4450.99|4450.59|1274
1631640260000|2021-09-14 17:24:20|4451.49|4451.09|4451.24|4450.84|4451.49|4451.09|4451.24|4450.84|184
1631640270000|2021-09-14 17:24:30|4451.74|4451.34|4451.74|4451.34|4451.74|4451.34|4451.74|4451.34|417
1631640280000|2021-09-14 17:24:40|4451.49|4451.09|4451.74|4451.34|4451.99|4451.59|4451.49|4451.09|1310
1631640290000|2021-09-14 17:24:50|4451.99|4451.59|4450.74|4450.34|4451.99|4451.59|4450.74|4450.34|661
1631640300000|2021-09-14 17:25:00|4450.99|4450.59|4451.24|4450.84|4451.24|4450.84|4450.99|4450.59|1005
1631640310000|2021-09-14 17:25:10|||||||||204
1631640320000|2021-09-14 17:25:20|4450.99|4450.59|4451.24|4450.84|4451.24|4450.84|4450.74|4450.34|269
1631640330000|2021-09-14 17:25:30|4451.49|4451.09|4451.49|4451.09|4451.74|4451.34|4451.49|4451.09|475
1631640340000|2021-09-14 17:25:40|4451.74|4451.34|4451.49|4451.09|4451.74|4451.34|4451.49|4451.09|222
1631640350000|2021-09-14 17:25:50|4451.24|4450.84|4451.24|4450.84|4451.24|4450.84|4451.24|4450.84|137
1631640360000|2021-09-14 17:26:00|||||||||28
1631640370000|2021-09-14 17:26:10|4450.99|4450.59|4450.99|4450.59|4450.99|4450.59|4450.99|4450.59|118
1631640380000|2021-09-14 17:26:20|4450.74|4450.34|4450.99|4450.59|4450.99|4450.59|4450.74|4450.34|525
1631640390000|2021-09-14 17:26:30|4451.24|4450.84|4451.49|4451.09|4451.49|4451.09|4451.24|4450.84|170
1631640400000|2021-09-14 17:26:40|4451.24|4450.84|4451.49|4451.09|4451.49|4451.09|4451.24|4450.84|326
1631640410000|2021-09-14 17:26:50|||||||||357
1631640420000|2021-09-14 17:27:00|||||||||404
1631640430000|2021-09-14 17:27:10|4451.74|4451.34|4451.99|4451.59|4451.99|4451.59|4451.74|4451.34|414
1631640440000|2021-09-14 17:27:20|4451.74|4451.34|4451.99|4451.59|4451.99|4451.59|4451.74|4451.34|141
1631640450000|2021-09-14 17:27:30|||||||||4008
1631640460000|2021-09-14 17:27:40|4451.74|4451.34|4451.74|4451.34|4451.74|4451.34|4451.74|4451.34|155
1631640470000|2021-09-14 17:27:50|4451.61|4451.21|4451.49|4451.09|4451.61|4451.21|4451.24|4450.84|315
1631640480000|2021-09-14 17:28:00|4451.24|4450.84|4451.49|4451.09|4451.74|4451.34|4451.24|4450.84|3646
1631640490000|2021-09-14 17:28:10|4451.74|4451.34|4451.99|4451.59|4451.99|4451.59|4451.74|4451.34|301
1631640500000|2021-09-14 17:28:20|4452.24|4451.84|4452.49|4452.09|4452.49|4452.09|4451.99|4451.59|724
1631640510000|2021-09-14 17:28:30|||||||||156
1631640520000|2021-09-14 17:28:40|||||||||376
1631640530000|2021-09-14 17:28:50|4452.24|4451.84|4452.24|4451.84|4452.49|4452.09|4452.24|4451.84|1299
1631640540000|2021-09-14 17:29:00|4452.49|4452.09|4452.24|4451.84|4452.49|4452.09|4452.24|4451.84|217
1631640550000|2021-09-14 17:29:10|4452.49|4452.09|4452.24|4451.84|4452.49|4452.09|4452.24|4451.84|216
1631640560000|2021-09-14 17:29:20|4452.49|4452.09|4452.49|4452.09|4452.49|4452.09|4452.24|4451.84|178
1631640570000|2021-09-14 17:29:30|4452.24|4451.84|4452.24|4451.84|4452.24|4451.84|4452.24|4451.84|182
1631640580000|2021-09-14 17:29:40|4452.49|4452.09|4452.49|4452.09|4452.49|4452.09|4452.24|4451.84|198
1631640590000|2021-09-14 17:29:50|4452.24|4451.84|4452.24|4451.84|4452.24|4451.84|4452.24|4451.84|123
1631640600000|2021-09-14 17:30:00|4451.99|4451.59|4452.24|4451.84|4452.24|4451.84|4451.74|4451.34|562
1631640610000|2021-09-14 17:30:10|4451.99|4451.59|4450.74|4450.34|4451.99|4451.59|4450.74|4450.34|457
1631640620000|2021-09-14 17:30:20|4450.99|4450.59|4450.24|4449.84|4450.99|4450.59|4450.24|4449.84|674
1631640630000|2021-09-14 17:30:30|4449.99|4449.59|4450.24|4449.84|4450.24|4449.84|4449.74|4449.34|900
1631640640000|2021-09-14 17:30:40|4450.49|4450.09|4451.24|4450.84|4451.24|4450.84|4450.49|4450.09|947
1631640650000|2021-09-14 17:30:50|4450.99|4450.59|4451.24|4450.84|4451.49|4451.09|4450.99|4450.59|265
1631640660000|2021-09-14 17:31:00|4450.99|4450.59|4450.49|4450.09|4451.24|4450.84|4450.24|4449.84|274
1631640670000|2021-09-14 17:31:10|4450.74|4450.34|4450.74|4450.34|4450.99|4450.59|4450.49|4450.09|302
1631640680000|2021-09-14 17:31:20|4450.49|4450.09|4449.74|4449.34|4450.49|4450.09|4449.24|4448.84|1050
1631640690000|2021-09-14 17:31:30|4449.49|4449.09|4449.49|4449.09|4449.74|4449.34|4449.24|4448.84|946
1631640700000|2021-09-14 17:31:40|4449.74|4449.34|4449.74|4449.34|4450.49|4450.09|4449.74|4449.34|940
1631640710000|2021-09-14 17:31:50|4449.49|4449.09|4449.24|4448.84|4449.49|4449.09|4449.24|4448.84|290
1631640720000|2021-09-14 17:32:00|4449.49|4449.09|4449.24|4448.84|4449.74|4449.34|4449.24|4448.84|752
1631640730000|2021-09-14 17:32:10|4448.99|4448.59|4448.74|4448.34|4449.24|4448.84|4448.74|4448.34|430
1631640740000|2021-09-14 17:32:20|4448.99|4448.59|4448.99|4448.59|4448.99|4448.59|4448.74|4448.34|727
1631640750000|2021-09-14 17:32:30|4448.74|4448.34|4448.49|4448.09|4449.24|4448.84|4448.49|4448.09|1099
1631640760000|2021-09-14 17:32:40|4448.24|4447.84|4448.49|4448.09|4448.49|4448.09|4448.24|4447.84|389
1631640770000|2021-09-14 17:32:50|4448.24|4447.84|4448.49|4448.09|4448.49|4448.09|4448.24|4447.84|260
1631640780000|2021-09-14 17:33:00|4448.74|4448.34|4447.99|4447.59|4448.74|4448.34|4447.99|4447.59|845
1631640790000|2021-09-14 17:33:10|4448.24|4447.84|4448.24|4447.84|4448.24|4447.84|4447.99|4447.59|395
1631640800000|2021-09-14 17:33:20|4447.99|4447.59|4448.24|4447.84|4448.24|4447.84|4447.99|4447.59|848
1631640810000|2021-09-14 17:33:30|4448.49|4448.09|4448.49|4448.09|4448.49|4448.09|4448.24|4447.84|248
1631640820000|2021-09-14 17:33:40|4448.74|4448.34|4448.49|4448.09|4448.99|4448.59|4448.49|4448.09|276
1631640830000|2021-09-14 17:33:50|4448.24|4447.84|4448.49|4448.09|4448.74|4448.34|4448.24|4447.84|345
1631640840000|2021-09-14 17:34:00|4448.74|4448.34|4448.99|4448.59|4448.99|4448.59|4448.49|4448.09|246
1631640850000|2021-09-14 17:34:10|4449.24|4448.84|4448.99|4448.59|4449.24|4448.84|4448.99|4448.59|397
1631640860000|2021-09-14 17:34:20|4449.24|4448.84|4449.24|4448.84|4449.24|4448.84|4448.99|4448.59|141
1631640870000|2021-09-14 17:34:30|4449.49|4449.09|4449.99|4449.59|4450.24|4449.84|4449.49|4449.09|489
1631640880000|2021-09-14 17:34:40|4449.74|4449.34|4449.74|4449.34|4449.99|4449.59|4449.74|4449.34|152
1631640890000|2021-09-14 17:34:50|4449.99|4449.59|4448.74|4448.34|4449.99|4449.59|4448.74|4448.34|539
1631640900000|2021-09-14 17:35:00|4448.99|4448.59|4448.49|4448.09|4448.99|4448.59|4448.49|4448.09|289
1631640910000|2021-09-14 17:35:10|4448.24|4447.84|4447.99|4447.59|4448.49|4448.09|4447.99|4447.59|335
1631640920000|2021-09-14 17:35:20|4448.24|4447.84|4447.74|4447.34|4448.24|4447.84|4447.74|4447.34|287
1631640930000|2021-09-14 17:35:30|4447.99|4447.59|4448.74|4448.34|4448.74|4448.34|4447.74|4447.34|364
1631640940000|2021-09-14 17:35:40|4448.99|4448.59|4448.24|4447.84|4448.99|4448.59|4448.24|4447.84|305
1631640950000|2021-09-14 17:35:50|4448.49|4448.09|4448.74|4448.34|4448.74|4448.34|4448.49|4448.09|311
1631640960000|2021-09-14 17:36:00|4448.99|4448.59|4448.99|4448.59|4449.24|4448.84|4448.99|4448.59|207
1631640970000|2021-09-14 17:36:10|4449.49|4449.09|4449.74|4449.34|4449.99|4449.59|4449.49|4449.09|287
1631640980000|2021-09-14 17:36:20|4449.99|4449.59|4449.99|4449.59|4450.24|4449.84|4449.74|4449.34|261
1631640990000|2021-09-14 17:36:30|4450.24|4449.84|4450.49|4450.09|4450.74|4450.34|4449.99|4449.59|402
1631641000000|2021-09-14 17:36:40|4450.24|4449.84|4450.24|4449.84|4450.49|4450.09|4450.24|4449.84|177
1631641010000|2021-09-14 17:36:50|4450.49|4450.09|4450.24|4449.84|4450.49|4450.09|4450.24|4449.84|169
1631641020000|2021-09-14 17:37:00|4450.49|4450.09|4451.49|4451.09|4451.49|4451.09|4450.49|4450.09|1045
1631641030000|2021-09-14 17:37:10|4451.74|4451.34|4451.74|4451.34|4451.99|4451.59|4451.49|4451.09|503
1631641040000|2021-09-14 17:37:20|4451.49|4451.09|4451.49|4451.09|4451.74|4451.34|4451.24|4450.84|354
1631641050000|2021-09-14 17:37:30|4451.36|4450.96|4451.24|4450.84|4451.49|4451.09|4450.99|4450.59|330
1631641060000|2021-09-14 17:37:40|4450.99|4450.59|4450.99|4450.59|4450.99|4450.59|4450.99|4450.59|322
1631641070000|2021-09-14 17:37:50|4450.74|4450.34|4450.74|4450.34|4450.99|4450.59|4450.74|4450.34|260
1631641080000|2021-09-14 17:38:00|4450.99|4450.59|4450.99|4450.59|4450.99|4450.59|4450.74|4450.34|243
1631641090000|2021-09-14 17:38:10|4451.24|4450.84|4451.24|4450.84|4451.24|4450.84|4450.99|4450.59|122
1631641100000|2021-09-14 17:38:20|4451.49|4451.09|4451.99|4451.59|4451.99|4451.59|4451.49|4451.09|162
1631641110000|2021-09-14 17:38:30|4452.24|4451.84|4452.24|4451.84|4452.49|4452.09|4451.99|4451.59|294
1631641120000|2021-09-14 17:38:40|4452.49|4452.09|4452.24|4451.84|4452.49|4452.09|4452.24|4451.84|209
1631641130000|2021-09-14 17:38:50|4452.36|4451.96|4451.74|4451.34|4452.49|4452.09|4451.74|4451.34|393
1631641140000|2021-09-14 17:39:00|4451.99|4451.59|4451.99|4451.59|4451.99|4451.59|4451.99|4451.59|236
1631641150000|2021-09-14 17:39:10|4452.24|4451.84|4452.24|4451.84|4452.49|4452.09|4451.99|4451.59|249
1631641160000|2021-09-14 17:39:20|4452.49|4452.09|4452.24|4451.84|4452.49|4452.09|4452.24|4451.84|116
1631641170000|2021-09-14 17:39:30|||||||||4421
1631641180000|2021-09-14 17:39:40|4451.99|4451.59|4451.74|4451.34|4451.99|4451.59|4451.49|4451.09|412
1631641190000|2021-09-14 17:39:50|4451.99|4451.59|4451.99|4451.59|4452.24|4451.84|4451.99|4451.59|204
1631641200000|2021-09-14 17:40:00|4452.24|4451.84|4452.24|4451.84|4452.24|4451.84|4451.99|4451.59|232
1631641210000|2021-09-14 17:40:10|4451.99|4451.59|4451.74|4451.34|4452.24|4451.84|4451.74|4451.34|166
1631641220000|2021-09-14 17:40:20|4451.99|4451.59|4451.74|4451.34|4451.99|4451.59|4451.49|4451.09|267
1631641230000|2021-09-14 17:40:30|4451.49|4451.09|4451.49|4451.09|4451.49|4451.09|4451.24|4450.84|134
1631641240000|2021-09-14 17:40:40|4451.74|4451.34|4451.24|4450.84|4451.74|4451.34|4451.24|4450.84|134
1631641250000|2021-09-14 17:40:50|4451.49|4451.09|4451.74|4451.34|4451.74|4451.34|4451.49|4451.09|143
1631641260000|2021-09-14 17:41:00|4451.49|4451.09|4451.49|4451.09|4451.74|4451.34|4451.49|4451.09|198
1631641270000|2021-09-14 17:41:10|4451.24|4450.84|4451.24|4450.84|4451.49|4451.09|4451.24|4450.84|238
1631641280000|2021-09-14 17:41:20|4451.49|4451.09|4451.24|4450.84|4451.49|4451.09|4451.24|4450.84|102
1631641290000|2021-09-14 17:41:30|4450.99|4450.59|4450.99|4450.59|4451.24|4450.84|4450.99|4450.59|267
1631641300000|2021-09-14 17:41:40|4451.24|4450.84|4451.49|4451.09|4451.49|4451.09|4451.24|4450.84|169
1631641310000|2021-09-14 17:41:50|4451.24|4450.84|4451.49|4451.09|4451.49|4451.09|4451.24|4450.84|160
1631641320000|2021-09-14 17:42:00|4451.24|4450.84|4451.74|4451.34|4451.74|4451.34|4451.24|4450.84|148
1631641330000|2021-09-14 17:42:10|4451.49|4451.09|4451.74|4451.34|4451.74|4451.34|4451.49|4451.09|161
1631641340000|2021-09-14 17:42:20|4451.49|4451.09|4451.74|4451.34|4451.74|4451.34|4451.49|4451.09|85
1631641350000|2021-09-14 17:42:30|4451.49|4451.09|4451.99|4451.59|4451.99|4451.59|4451.49|4451.09|251
1631641360000|2021-09-14 17:42:40|4452.24|4451.84|4452.24|4451.84|4452.24|4451.84|4451.99|4451.59|176
1631641370000|2021-09-14 17:42:50|4452.49|4452.09|4452.49|4452.09|4452.74|4452.34|4452.49|4452.09|716
1631641380000|2021-09-14 17:43:00|4452.74|4452.34|4453.24|4452.84|4453.49|4453.09|4452.49|4452.09|1000
1631641390000|2021-09-14 17:43:10|4452.99|4452.59|4453.24|4452.84|4453.36|4452.96|4452.99|4452.59|428
1631641400000|2021-09-14 17:43:20|4453.49|4453.09|4453.74|4453.34|4453.74|4453.34|4453.49|4453.09|401
1631641410000|2021-09-14 17:43:30|4453.49|4453.09|4453.49|4453.09|4453.74|4453.34|4453.49|4453.09|207
1631641420000|2021-09-14 17:43:40|||||||||345
1631641430000|2021-09-14 17:43:50|||||||||157
1631641440000|2021-09-14 17:44:00|||||||||152
1631641450000|2021-09-14 17:44:10|4453.24|4452.84|4453.24|4452.84|4453.49|4453.09|4453.24|4452.84|282
1631641460000|2021-09-14 17:44:20|4453.49|4453.09|4453.49|4453.09|4453.49|4453.09|4453.49|4453.09|131
1631641470000|2021-09-14 17:44:30|4453.74|4453.34|4453.74|4453.34|4453.74|4453.34|4453.74|4453.34|296
1631641480000|2021-09-14 17:44:40|4453.99|4453.59|4453.99|4453.59|4453.99|4453.59|4453.99|4453.59|235
1631641490000|2021-09-14 17:44:50|4454.24|4453.84|4454.24|4453.84|4454.49|4454.09|4454.24|4453.84|248
1631641500000|2021-09-14 17:45:00|4454.49|4454.09|4454.24|4453.84|4454.49|4454.09|4454.24|4453.84|462
1631641510000|2021-09-14 17:45:10|4454.49|4454.09|4454.49|4454.09|4454.49|4454.09|4453.99|4453.59|219
1631641520000|2021-09-14 17:45:20|4454.74|4454.34|4454.74|4454.34|4454.74|4454.34|4454.74|4454.34|397
1631641530000|2021-09-14 17:45:30|4454.49|4454.09|4454.49|4454.09|4454.61|4454.21|4454.49|4454.09|192
1631641540000|2021-09-14 17:45:40|4454.24|4453.84|4454.24|4453.84|4454.49|4454.09|4454.24|4453.84|143
1631641550000|2021-09-14 17:45:50|4454.49|4454.09|4454.24|4453.84|4454.74|4454.34|4454.24|4453.84|207
1631641560000|2021-09-14 17:46:00|4454.49|4454.09|4454.49|4454.09|4454.49|4454.09|4454.24|4453.84|171
1631641570000|2021-09-14 17:46:10|||||||||83
1631641580000|2021-09-14 17:46:20|4454.24|4453.84|4454.24|4453.84|4454.49|4454.09|4454.24|4453.84|365
1631641590000|2021-09-14 17:46:30|4453.99|4453.59|4453.99|4453.59|4453.99|4453.59|4453.74|4453.34|300
1631641600000|2021-09-14 17:46:40|4453.74|4453.34|4453.99|4453.59|4453.99|4453.59|4453.74|4453.34|138
1631641610000|2021-09-14 17:46:50|4454.24|4453.84|4454.74|4454.34|4454.74|4454.34|4453.99|4453.59|395
1631641620000|2021-09-14 17:47:00|4454.49|4454.09|4454.24|4453.84|4454.49|4454.09|4453.99|4453.59|93
1631641630000|2021-09-14 17:47:10|4453.99|4453.59|4453.74|4453.34|4453.99|4453.59|4453.74|4453.34|77
1631641640000|2021-09-14 17:47:20|4453.99|4453.59|4453.99|4453.59|4453.99|4453.59|4453.74|4453.34|207
1631641650000|2021-09-14 17:47:30|4453.74|4453.34|4453.99|4453.59|4453.99|4453.59|4453.74|4453.34|294
1631641660000|2021-09-14 17:47:40|4454.24|4453.84|4453.74|4453.34|4454.24|4453.84|4453.74|4453.34|169
1631641670000|2021-09-14 17:47:50|4453.49|4453.09|4453.74|4453.34|4453.99|4453.59|4453.49|4453.09|232
1631641680000|2021-09-14 17:48:00|4453.99|4453.59|4453.99|4453.59|4454.24|4453.84|4453.74|4453.34|226
1631641690000|2021-09-14 17:48:10|4454.24|4453.84|4453.74|4453.34|4454.24|4453.84|4453.74|4453.34|208
1631641700000|2021-09-14 17:48:20|4453.49|4453.09|4453.74|4453.34|4453.74|4453.34|4453.49|4453.09|211
1631641710000|2021-09-14 17:48:30|4453.61|4453.21|4453.49|4453.09|4453.74|4453.34|4453.24|4452.84|201
1631641720000|2021-09-14 17:48:40|4453.24|4452.84|4453.24|4452.84|4453.49|4453.09|4453.24|4452.84|80
1631641730000|2021-09-14 17:48:50|4452.99|4452.59|4453.24|4452.84|4453.24|4452.84|4452.99|4452.59|207
1631641740000|2021-09-14 17:49:00|4452.99|4452.59|4453.49|4453.09|4453.49|4453.09|4452.99|4452.59|226
1631641750000|2021-09-14 17:49:10|4453.24|4452.84|4452.99|4452.59|4453.49|4453.09|4452.99|4452.59|182
1631641760000|2021-09-14 17:49:20|4452.74|4452.34|4452.74|4452.34|4453.24|4452.84|4452.74|4452.34|216
1631641770000|2021-09-14 17:49:30|4452.99|4452.59|4452.74|4452.34|4452.99|4452.59|4452.74|4452.34|98
1631641780000|2021-09-14 17:49:40|4452.49|4452.09|4452.49|4452.09|4452.74|4452.34|4452.49|4452.09|414
1631641790000|2021-09-14 17:49:50|4452.74|4452.34|4452.74|4452.34|4452.74|4452.34|4452.49|4452.09|119
1631641800000|2021-09-14 17:50:00|4452.99|4452.59|4452.99|4452.59|4452.99|4452.59|4452.99|4452.59|217
1631641810000|2021-09-14 17:50:10|4453.24|4452.84|4452.99|4452.59|4453.24|4452.84|4452.74|4452.34|193
1631641820000|2021-09-14 17:50:20|4452.74|4452.34|4452.99|4452.59|4453.24|4452.84|4452.74|4452.34|67
1631641830000|2021-09-14 17:50:30|4452.74|4452.34|4452.49|4452.09|4452.74|4452.34|4452.49|4452.09|254
1631641840000|2021-09-14 17:50:40|4452.74|4452.34|4452.74|4452.34|4452.74|4452.34|4452.49|4452.09|242
1631641850000|2021-09-14 17:50:50|4452.49|4452.09|4452.24|4451.84|4452.49|4452.09|4452.24|4451.84|94
1631641860000|2021-09-14 17:51:00|4452.49|4452.09|4452.74|4452.34|4452.74|4452.34|4452.24|4451.84|182
1631641870000|2021-09-14 17:51:10|4452.49|4452.09|4452.61|4452.21|4452.74|4452.34|4452.49|4452.09|125
1631641880000|2021-09-14 17:51:20|4452.74|4452.34|4452.74|4452.34|4452.74|4452.34|4452.49|4452.09|116
1631641890000|2021-09-14 17:51:30|4452.99|4452.59|4452.99|4452.59|4452.99|4452.59|4452.74|4452.34|102
1631641900000|2021-09-14 17:51:40|4452.74|4452.34|4452.74|4452.34|4452.86|4452.46|4452.74|4452.34|199
1631641910000|2021-09-14 17:51:50|4452.99|4452.59|4452.99|4452.59|4452.99|4452.59|4452.99|4452.59|141
1631641920000|2021-09-14 17:52:00|4453.24|4452.84|4453.49|4453.09|4453.49|4453.09|4453.24|4452.84|266
1631641930000|2021-09-14 17:52:10|4453.74|4453.34|4453.99|4453.59|4453.99|4453.59|4453.74|4453.34|345
1631641940000|2021-09-14 17:52:20|4453.74|4453.34|4454.24|4453.84|4454.24|4453.84|4453.74|4453.34|246
1631641950000|2021-09-14 17:52:30|4454.36|4453.96|4454.36|4453.96|4454.49|4454.09|4454.24|4453.84|257
1631641960000|2021-09-14 17:52:40|4454.49|4454.09|4454.74|4454.34|4454.74|4454.34|4454.24|4453.84|306
1631641970000|2021-09-14 17:52:50|4454.49|4454.09|4454.74|4454.34|4454.74|4454.34|4454.49|4454.09|211
1631641980000|2021-09-14 17:53:00|4454.49|4454.09|4454.61|4454.21|4454.74|4454.34|4454.49|4454.09|489
1631641990000|2021-09-14 17:53:10|4454.49|4454.09|4454.49|4454.09|4454.74|4454.34|4454.49|4454.09|181
1631642000000|2021-09-14 17:53:20|4454.74|4454.34|4454.74|4454.34|4454.74|4454.34|4454.49|4454.09|199
1631642010000|2021-09-14 17:53:30|4454.99|4454.59|4455.24|4454.84|4455.24|4454.84|4454.74|4454.34|567
1631642020000|2021-09-14 17:53:40|4455.49|4455.09|4455.49|4455.09|4455.49|4455.09|4455.24|4454.84|588
1631642030000|2021-09-14 17:53:50|4455.24|4454.84|4455.24|4454.84|4455.36|4454.96|4455.24|4454.84|204
1631642040000|2021-09-14 17:54:00|4455.49|4455.09|4454.99|4454.59|4455.49|4455.09|4454.99|4454.59|296
1631642050000|2021-09-14 17:54:10|||||||||1108
1631642060000|2021-09-14 17:54:20|4454.74|4454.34|4454.74|4454.34|4454.74|4454.34|4454.49|4454.09|234
1631642070000|2021-09-14 17:54:30|4454.49|4454.09|4454.49|4454.09|4454.49|4454.09|4454.49|4454.09|49
1631642080000|2021-09-14 17:54:40|4454.24|4453.84|4454.49|4454.09|4454.49|4454.09|4454.24|4453.84|99
1631642090000|2021-09-14 17:54:50|||||||||177
1631642100000|2021-09-14 17:55:00|4454.74|4454.34|4454.49|4454.09|4454.74|4454.34|4454.49|4454.09|200
1631642110000|2021-09-14 17:55:10|4454.24|4453.84|4454.49|4454.09|4454.49|4454.09|4454.24|4453.84|178
1631642120000|2021-09-14 17:55:20|||||||||101
1631642130000|2021-09-14 17:55:30|||||||||36
1631642140000|2021-09-14 17:55:40|4454.74|4454.34|4454.74|4454.34|4454.74|4454.34|4454.49|4454.09|110
1631642150000|2021-09-14 17:55:50|4454.49|4454.09|4454.99|4454.59|4454.99|4454.59|4454.49|4454.09|146
1631642160000|2021-09-14 17:56:00|4455.24|4454.84|4455.49|4455.09|4455.49|4455.09|4454.99|4454.59|288
1631642170000|2021-09-14 17:56:10|4455.36|4454.96|4455.49|4455.09|4455.49|4455.09|4455.24|4454.84|187
1631642180000|2021-09-14 17:56:20|4455.24|4454.84|4454.74|4454.34|4455.49|4455.09|4454.74|4454.34|263
1631642190000|2021-09-14 17:56:30|4454.49|4454.09|4454.49|4454.09|4454.49|4454.09|4454.49|4454.09|122
1631642200000|2021-09-14 17:56:40|4454.74|4454.34|4454.49|4454.09|4454.74|4454.34|4454.49|4454.09|183
1631642210000|2021-09-14 17:56:50|4454.74|4454.34|4453.99|4453.59|4454.74|4454.34|4453.99|4453.59|211
1631642220000|2021-09-14 17:57:00|4453.86|4453.46|4453.99|4453.59|4453.99|4453.59|4453.74|4453.34|207
1631642230000|2021-09-14 17:57:10|4453.86|4453.46|4453.74|4453.34|4453.99|4453.59|4453.74|4453.34|171
1631642240000|2021-09-14 17:57:20|4453.49|4453.09|4453.49|4453.09|4453.49|4453.09|4453.49|4453.09|1029
1631642250000|2021-09-14 17:57:30|4453.74|4453.34|4453.49|4453.09|4453.74|4453.34|4453.49|4453.09|273
1631642260000|2021-09-14 17:57:40|4453.74|4453.34|4453.49|4453.09|4453.74|4453.34|4453.49|4453.09|155
1631642270000|2021-09-14 17:57:50|4453.74|4453.34|4453.74|4453.34|4453.74|4453.34|4453.49|4453.09|1058
1631642280000|2021-09-14 17:58:00|4453.49|4453.09|4453.24|4452.84|4453.74|4453.34|4453.24|4452.84|350
1631642290000|2021-09-14 17:58:10|4453.49|4453.09|4453.74|4453.34|4453.74|4453.34|4453.24|4452.84|296
1631642300000|2021-09-14 17:58:20|4453.49|4453.09|4453.24|4452.84|4453.49|4453.09|4453.24|4452.84|361
1631642310000|2021-09-14 17:58:30|4453.49|4453.09|4453.24|4452.84|4453.49|4453.09|4452.99|4452.59|144
1631642320000|2021-09-14 17:58:40|4452.99|4452.59|4453.49|4453.09|4453.49|4453.09|4452.99|4452.59|372
1631642330000|2021-09-14 17:58:50|4453.74|4453.34|4453.74|4453.34|4453.74|4453.34|4453.74|4453.34|127
1631642340000|2021-09-14 17:59:00|4453.99|4453.59|4453.74|4453.34|4453.99|4453.59|4453.74|4453.34|304
1631642350000|2021-09-14 17:59:10|4453.49|4453.09|4453.49|4453.09|4453.49|4453.09|4453.24|4452.84|490
1631642360000|2021-09-14 17:59:20|4453.36|4452.96|4453.49|4453.09|4453.49|4453.09|4453.24|4452.84|480
1631642370000|2021-09-14 17:59:30|4453.74|4453.34|4453.24|4452.84|4453.74|4453.34|4453.24|4452.84|89
1631642380000|2021-09-14 17:59:40|4453.49|4453.09|4453.49|4453.09|4453.74|4453.34|4453.49|4453.09|140
1631642390000|2021-09-14 17:59:50|||||||||86
1631642400000|2021-09-14 18:00:00|4453.74|4453.34|4453.24|4452.84|4453.74|4453.34|4453.24|4452.84|278
1631642410000|2021-09-14 18:00:10|4452.99|4452.59|4452.74|4452.34|4452.99|4452.59|4452.74|4452.34|391
1631642420000|2021-09-14 18:00:20|4452.49|4452.09|4451.74|4451.34|4452.49|4452.09|4451.74|4451.34|975
1631642430000|2021-09-14 18:00:30|4451.49|4451.09|4451.99|4451.59|4451.99|4451.59|4451.49|4451.09|585
1631642440000|2021-09-14 18:00:40|4452.24|4451.84|4451.99|4451.59|4452.24|4451.84|4451.74|4451.34|346
1631642450000|2021-09-14 18:00:50|4452.24|4451.84|4452.24|4451.84|4452.49|4452.09|4451.99|4451.59|302
1631642460000|2021-09-14 18:01:00|4452.49|4452.09|4452.49|4452.09|4452.49|4452.09|4452.24|4451.84|276
1631642470000|2021-09-14 18:01:10|4452.74|4452.34|4453.24|4452.84|4453.74|4453.34|4452.74|4452.34|459
1631642480000|2021-09-14 18:01:20|4452.99|4452.59|4453.24|4452.84|4453.24|4452.84|4452.99|4452.59|316
1631642490000|2021-09-14 18:01:30|4453.36|4452.96|4452.74|4452.34|4453.49|4453.09|4452.49|4452.09|263
1631642500000|2021-09-14 18:01:40|4452.49|4452.09|4452.74|4452.34|4452.74|4452.34|4452.49|4452.09|140
1631642510000|2021-09-14 18:01:50|4452.49|4452.09|4452.24|4451.84|4452.74|4452.34|4451.99|4451.59|251
1631642520000|2021-09-14 18:02:00|4452.49|4452.09|4451.99|4451.59|4452.49|4452.09|4451.99|4451.59|311
1631642530000|2021-09-14 18:02:10|4451.49|4451.09|4451.99|4451.59|4451.99|4451.59|4451.49|4451.09|366
1631642540000|2021-09-14 18:02:20|4452.24|4451.84|4451.99|4451.59|4452.24|4451.84|4451.99|4451.59|145
1631642550000|2021-09-14 18:02:30|4452.24|4451.84|4452.24|4451.84|4452.49|4452.09|4452.24|4451.84|270
1631642560000|2021-09-14 18:02:40|4451.99|4451.59|4451.49|4451.09|4451.99|4451.59|4451.49|4451.09|189
1631642570000|2021-09-14 18:02:50|4451.74|4451.34|4451.74|4451.34|4451.74|4451.34|4451.49|4451.09|379
1631642580000|2021-09-14 18:03:00|4451.49|4451.09|4451.49|4451.09|4451.99|4451.59|4451.49|4451.09|476
1631642590000|2021-09-14 18:03:10|4451.74|4451.34|4451.74|4451.34|4451.99|4451.59|4451.74|4451.34|272
1631642600000|2021-09-14 18:03:20|4451.99|4451.59|4452.24|4451.84|4452.36|4451.96|4451.99|4451.59|169
1631642610000|2021-09-14 18:03:30|4452.49|4452.09|4452.49|4452.09|4452.49|4452.09|4452.24|4451.84|338
1631642620000|2021-09-14 18:03:40|||||||||214
1631642630000|2021-09-14 18:03:50|4452.74|4452.34|4452.24|4451.84|4452.74|4452.34|4451.99|4451.59|268
1631642640000|2021-09-14 18:04:00|4451.99|4451.59|4451.74|4451.34|4451.99|4451.59|4451.74|4451.34|295
1631642650000|2021-09-14 18:04:10|4451.99|4451.59|4451.74|4451.34|4451.99|4451.59|4451.74|4451.34|145
1631642660000|2021-09-14 18:04:20|4451.99|4451.59|4451.99|4451.59|4451.99|4451.59|4451.74|4451.34|186
1631642670000|2021-09-14 18:04:30|4452.24|4451.84|4451.99|4451.59|4452.49|4452.09|4451.99|4451.59|109
1631642680000|2021-09-14 18:04:40|||||||||120
1631642690000|2021-09-14 18:04:50|4451.74|4451.34|4451.99|4451.59|4451.99|4451.59|4451.74|4451.34|192
1631642700000|2021-09-14 18:05:00|4452.24|4451.84|4452.24|4451.84|4452.24|4451.84|4452.24|4451.84|174
1631642710000|2021-09-14 18:05:10|4452.36|4451.96|4452.49|4452.09|4452.74|4452.34|4452.24|4451.84|220
1631642720000|2021-09-14 18:05:20|4452.61|4452.21|4452.74|4452.34|4452.74|4452.34|4452.49|4452.09|320
1631642730000|2021-09-14 18:05:30|4452.99|4452.59|4452.99|4452.59|4452.99|4452.59|4452.74|4452.34|433
1631642740000|2021-09-14 18:05:40|4453.24|4452.84|4452.99|4452.59|4453.24|4452.84|4452.99|4452.59|378
1631642750000|2021-09-14 18:05:50|4453.24|4452.84|4453.49|4453.09|4453.49|4453.09|4452.99|4452.59|337
1631642760000|2021-09-14 18:06:00|4453.74|4453.34|4453.99|4453.59|4454.24|4453.84|4453.74|4453.34|651
1631642770000|2021-09-14 18:06:10|4454.24|4453.84|4454.24|4453.84|4454.36|4453.96|4453.99|4453.59|298
1631642780000|2021-09-14 18:06:20|4454.49|4454.09|4454.24|4453.84|4454.49|4454.09|4453.99|4453.59|379
1631642790000|2021-09-14 18:06:30|4454.49|4454.09|4453.49|4453.09|4454.49|4454.09|4453.49|4453.09|335
1631642800000|2021-09-14 18:06:40|4453.74|4453.34|4453.49|4453.09|4453.74|4453.34|4453.49|4453.09|123
1631642810000|2021-09-14 18:06:50|4453.61|4453.21|4452.99|4452.59|4453.74|4453.34|4452.99|4452.59|306
1631642820000|2021-09-14 18:07:00|4453.24|4452.84|4452.99|4452.59|4453.24|4452.84|4452.74|4452.34|195
1631642830000|2021-09-14 18:07:10|4452.74|4452.34|4452.74|4452.34|4452.99|4452.59|4452.74|4452.34|421
1631642840000|2021-09-14 18:07:20|4452.99|4452.59|4452.24|4451.84|4452.99|4452.59|4452.24|4451.84|419
1631642850000|2021-09-14 18:07:30|4452.36|4451.96|4452.24|4451.84|4452.49|4452.09|4452.24|4451.84|242
1631642860000|2021-09-14 18:07:40|4451.99|4451.59|4452.24|4451.84|4452.24|4451.84|4451.99|4451.59|409
1631642870000|2021-09-14 18:07:50|4452.11|4451.71|4451.74|4451.34|4452.24|4451.84|4451.74|4451.34|395
1631642880000|2021-09-14 18:08:00|4451.99|4451.59|4451.74|4451.34|4451.99|4451.59|4451.61|4451.21|295
1631642890000|2021-09-14 18:08:10|4451.49|4451.09|4451.24|4450.84|4451.49|4451.09|4451.24|4450.84|266
1631642900000|2021-09-14 18:08:20|4450.99|4450.59|4450.99|4450.59|4450.99|4450.59|4450.74|4450.34|587
1631642910000|2021-09-14 18:08:30|4450.74|4450.34|4450.74|4450.34|4450.99|4450.59|4450.74|4450.34|428
1631642920000|2021-09-14 18:08:40|4450.49|4450.09|4450.74|4450.34|4450.74|4450.34|4450.49|4450.09|689
1631642930000|2021-09-14 18:08:50|4450.49|4450.09|4450.49|4450.09|4450.49|4450.09|4450.49|4450.09|250
1631642940000|2021-09-14 18:09:00|4450.74|4450.34|4450.99|4450.59|4450.99|4450.59|4450.49|4450.09|334
1631642950000|2021-09-14 18:09:10|4450.74|4450.34|4449.99|4449.59|4450.74|4450.34|4449.99|4449.59|376
1631642960000|2021-09-14 18:09:20|4450.24|4449.84|4450.24|4449.84|4450.24|4449.84|4449.99|4449.59|3359
1631642970000|2021-09-14 18:09:30|4449.99|4449.59|4449.99|4449.59|4449.99|4449.59|4449.99|4449.59|98
1631642980000|2021-09-14 18:09:40|4450.24|4449.84|4449.99|4449.59|4450.24|4449.84|4449.99|4449.59|212
1631642990000|2021-09-14 18:09:50|4450.24|4449.84|4450.24|4449.84|4450.24|4449.84|4450.24|4449.84|312
1631643000000|2021-09-14 18:10:00|4449.99|4449.59|4450.11|4449.71|4450.24|4449.84|4449.99|4449.59|362
1631643010000|2021-09-14 18:10:10|4450.24|4449.84|4450.49|4450.09|4450.74|4450.34|4450.24|4449.84|376
1631643020000|2021-09-14 18:10:20|4450.74|4450.34|4450.49|4450.09|4450.74|4450.34|4450.49|4450.09|185
1631643030000|2021-09-14 18:10:30|4450.61|4450.21|4449.99|4449.59|4450.61|4450.21|4449.74|4449.34|296
1631643040000|2021-09-14 18:10:40|4449.74|4449.34|4449.74|4449.34|4449.74|4449.34|4449.74|4449.34|192
1631643050000|2021-09-14 18:10:50|4449.49|4449.09|4449.74|4449.34|4449.74|4449.34|4449.49|4449.09|405
1631643060000|2021-09-14 18:11:00|4449.99|4449.59|4449.74|4449.34|4449.99|4449.59|4449.74|4449.34|148
1631643070000|2021-09-14 18:11:10|4449.49|4449.09|4449.49|4449.09|4449.49|4449.09|4449.49|4449.09|271
1631643080000|2021-09-14 18:11:20|4448.99|4448.59|4448.74|4448.34|4448.99|4448.59|4448.74|4448.34|1041
1631643090000|2021-09-14 18:11:30|4448.99|4448.59|4448.49|4448.09|4448.99|4448.59|4448.49|4448.09|459
1631643100000|2021-09-14 18:11:40|4448.74|4448.34|4448.74|4448.34|4448.99|4448.59|4448.74|4448.34|74
1631643110000|2021-09-14 18:11:50|4448.99|4448.59|4448.99|4448.59|4448.99|4448.59|4448.99|4448.59|248
1631643120000|2021-09-14 18:12:00|4448.74|4448.34|4448.99|4448.59|4448.99|4448.59|4448.74|4448.34|691
1631643130000|2021-09-14 18:12:10|4448.74|4448.34|4448.74|4448.34|4448.99|4448.59|4448.74|4448.34|183
1631643140000|2021-09-14 18:12:20|4448.99|4448.59|4448.74|4448.34|4448.99|4448.59|4448.74|4448.34|93
1631643150000|2021-09-14 18:12:30|4448.99|4448.59|4448.99|4448.59|4448.99|4448.59|4448.99|4448.59|329
1631643160000|2021-09-14 18:12:40|||||||||92
1631643170000|2021-09-14 18:12:50|4449.24|4448.84|4449.49|4449.09|4449.49|4449.09|4449.24|4448.84|541
1631643180000|2021-09-14 18:13:00|4449.74|4449.34|4449.99|4449.59|4449.99|4449.59|4449.74|4449.34|122
1631643190000|2021-09-14 18:13:10|4450.24|4449.84|4450.24|4449.84|4450.24|4449.84|4449.99|4449.59|392
1631643200000|2021-09-14 18:13:20|4449.99|4449.59|4449.99|4449.59|4449.99|4449.59|4449.74|4449.34|268
1631643210000|2021-09-14 18:13:30|4449.74|4449.34|4449.74|4449.34|4449.99|4449.59|4449.74|4449.34|182
1631643220000|2021-09-14 18:13:40|4449.49|4449.09|4449.49|4449.09|4449.74|4449.34|4449.49|4449.09|226
1631643230000|2021-09-14 18:13:50|4449.74|4449.34|4449.49|4449.09|4449.74|4449.34|4449.49|4449.09|237
1631643240000|2021-09-14 18:14:00|4449.74|4449.34|4449.24|4448.84|4449.74|4449.34|4448.99|4448.59|226
1631643250000|2021-09-14 18:14:10|4448.99|4448.59|4449.24|4448.84|4449.24|4448.84|4448.99|4448.59|94
1631643260000|2021-09-14 18:14:20|4449.49|4449.09|4449.49|4449.09|4449.49|4449.09|4449.24|4448.84|155
1631643270000|2021-09-14 18:14:30|4449.24|4448.84|4449.24|4448.84|4449.24|4448.84|4449.24|4448.84|4497
1631643280000|2021-09-14 18:14:40|||||||||60
1631643290000|2021-09-14 18:14:50|4448.99|4448.59|4449.24|4448.84|4449.24|4448.84|4448.99|4448.59|140
1631643300000|2021-09-14 18:15:00|4448.99|4448.59|4448.49|4448.09|4448.99|4448.59|4448.49|4448.09|568
1631643310000|2021-09-14 18:15:10|||||||||226
1631643320000|2021-09-14 18:15:20|4448.24|4447.84|4447.99|4447.59|4448.24|4447.84|4447.99|4447.59|390
1631643330000|2021-09-14 18:15:30|||||||||272
1631643340000|2021-09-14 18:15:40|4447.74|4447.34|4447.99|4447.59|4447.99|4447.59|4447.74|4447.34|103
1631643350000|2021-09-14 18:15:50|||||||||154
1631643360000|2021-09-14 18:16:00|4447.74|4447.34|4447.99|4447.59|4447.99|4447.59|4447.49|4447.09|576
1631643370000|2021-09-14 18:16:10|4448.24|4447.84|4448.24|4447.84|4448.99|4448.59|4448.24|4447.84|777
1631643380000|2021-09-14 18:16:20|4447.74|4447.34|4447.74|4447.34|4447.74|4447.34|4447.49|4447.09|455
1631643390000|2021-09-14 18:16:30|4447.49|4447.09|4447.99|4447.59|4448.24|4447.84|4447.49|4447.09|150
1631643400000|2021-09-14 18:16:40|4448.24|4447.84|4447.74|4447.34|4448.24|4447.84|4447.74|4447.34|330
1631643410000|2021-09-14 18:16:50|4447.99|4447.59|4448.24|4447.84|4448.24|4447.84|4447.74|4447.34|146
1631643420000|2021-09-14 18:17:00|4448.49|4448.09|4447.99|4447.59|4448.49|4448.09|4447.74|4447.34|523
1631643430000|2021-09-14 18:17:10|4447.74|4447.34|4448.24|4447.84|4448.24|4447.84|4447.74|4447.34|216
1631643440000|2021-09-14 18:17:20|4447.99|4447.59|4448.24|4447.84|4448.24|4447.84|4447.99|4447.59|326
1631643450000|2021-09-14 18:17:30|4448.49|4448.09|4447.49|4447.09|4448.49|4448.09|4447.49|4447.09|555
1631643460000|2021-09-14 18:17:40|4447.74|4447.34|4447.74|4447.34|4447.74|4447.34|4447.49|4447.09|668
1631643470000|2021-09-14 18:17:50|4447.99|4447.59|4447.99|4447.59|4447.99|4447.59|4447.74|4447.34|185
1631643480000|2021-09-14 18:18:00|4447.74|4447.34|4447.74|4447.34|4447.74|4447.34|4447.49|4447.09|514
1631643490000|2021-09-14 18:18:10|4447.49|4447.09|4447.49|4447.09|4447.74|4447.34|4447.24|4446.84|441
1631643500000|2021-09-14 18:18:20|4447.74|4447.34|4447.49|4447.09|4447.74|4447.34|4447.49|4447.09|551
1631643510000|2021-09-14 18:18:30|4447.74|4447.34|4447.24|4446.84|4447.74|4447.34|4447.11|4446.71|628
1631643520000|2021-09-14 18:18:40|4446.99|4446.59|4446.99|4446.59|4447.24|4446.84|4446.99|4446.59|116
1631643530000|2021-09-14 18:18:50|4447.24|4446.84|4446.99|4446.59|4447.24|4446.84|4446.99|4446.59|242
1631643540000|2021-09-14 18:19:00|4446.74|4446.34|4446.99|4446.59|4447.24|4446.84|4446.74|4446.34|384
1631643550000|2021-09-14 18:19:10|4447.24|4446.84|4446.74|4446.34|4447.24|4446.84|4446.74|4446.34|123
1631643560000|2021-09-14 18:19:20|4446.49|4446.09|4446.24|4445.84|4446.74|4446.34|4446.24|4445.84|597
1631643570000|2021-09-14 18:19:30|4445.74|4445.34|4445.74|4445.34|4445.74|4445.34|4445.74|4445.34|795
1631643580000|2021-09-14 18:19:40|4444.99|4444.59|4445.49|4445.09|4445.49|4445.09|4444.99|4444.59|1634
1631643590000|2021-09-14 18:19:50|4445.74|4445.34|4444.99|4444.59|4445.74|4445.34|4444.99|4444.59|416
1631643600000|2021-09-14 18:20:00|4445.24|4444.84|4443.99|4443.59|4445.49|4445.09|4443.99|4443.59|1294
1631643610000|2021-09-14 18:20:10|4443.74|4443.34|4443.24|4442.84|4443.74|4443.34|4442.99|4442.59|1061
1631643620000|2021-09-14 18:20:20|4442.99|4442.59|4442.49|4442.09|4442.99|4442.59|4442.49|4442.09|913
1631643630000|2021-09-14 18:20:30|4442.24|4441.84|4441.74|4441.34|4442.99|4442.59|4441.49|4441.09|1725
1631643640000|2021-09-14 18:20:40|4441.99|4441.59|4442.99|4442.59|4442.99|4442.59|4441.74|4441.34|888
1631643650000|2021-09-14 18:20:50|4443.24|4442.84|4444.24|4443.84|4444.24|4443.84|4443.24|4442.84|723
1631643660000|2021-09-14 18:21:00|4443.99|4443.59|4444.24|4443.84|4444.24|4443.84|4443.49|4443.09|616
1631643670000|2021-09-14 18:21:10|4443.99|4443.59|4443.74|4443.34|4444.49|4444.09|4443.74|4443.34|555
1631643680000|2021-09-14 18:21:20|4443.49|4443.09|4443.24|4442.84|4443.49|4443.09|4442.99|4442.59|797
1631643690000|2021-09-14 18:21:30|4442.99|4442.59|4444.24|4443.84|4444.24|4443.84|4442.99|4442.59|441
1631643700000|2021-09-14 18:21:40|4444.49|4444.09|4444.24|4443.84|4444.49|4444.09|4444.24|4443.84|369
1631643710000|2021-09-14 18:21:50|4444.49|4444.09|4444.99|4444.59|4444.99|4444.59|4444.49|4444.09|456
1631643720000|2021-09-14 18:22:00|4444.74|4444.34|4444.49|4444.09|4444.99|4444.59|4444.49|4444.09|567
1631643730000|2021-09-14 18:22:10|4444.24|4443.84|4444.24|4443.84|4444.49|4444.09|4444.24|4443.84|237
1631643740000|2021-09-14 18:22:20|4443.99|4443.59|4444.24|4443.84|4444.24|4443.84|4443.74|4443.34|597
1631643750000|2021-09-14 18:22:30|4443.99|4443.59|4443.49|4443.09|4443.99|4443.59|4443.49|4443.09|526
1631643760000|2021-09-14 18:22:40|4443.74|4443.34|4443.99|4443.59|4443.99|4443.59|4443.49|4443.09|229
1631643770000|2021-09-14 18:22:50|4443.86|4443.46|4443.74|4443.34|4443.99|4443.59|4443.74|4443.34|142
1631643780000|2021-09-14 18:23:00|4443.49|4443.09|4443.49|4443.09|4443.74|4443.34|4443.24|4442.84|233
1631643790000|2021-09-14 18:23:10|4443.74|4443.34|4443.24|4442.84|4443.74|4443.34|4443.24|4442.84|534
1631643800000|2021-09-14 18:23:20|4443.49|4443.09|4443.24|4442.84|4443.49|4443.09|4443.24|4442.84|290
1631643810000|2021-09-14 18:23:30|4442.99|4442.59|4442.99|4442.59|4442.99|4442.59|4442.99|4442.59|117
1631643820000|2021-09-14 18:23:40|4443.24|4442.84|4443.24|4442.84|4443.24|4442.84|4442.99|4442.59|370
1631643830000|2021-09-14 18:23:50|4442.99|4442.59|4443.49|4443.09|4443.74|4443.34|4442.99|4442.59|420
1631643840000|2021-09-14 18:24:00|4443.74|4443.34|4444.49|4444.09|4444.49|4444.09|4443.74|4443.34|616
1631643850000|2021-09-14 18:24:10|4444.36|4443.96|4444.99|4444.59|4444.99|4444.59|4444.24|4443.84|687
1631643860000|2021-09-14 18:24:20|4444.74|4444.34|4444.74|4444.34|4444.99|4444.59|4444.49|4444.09|442
1631643870000|2021-09-14 18:24:30|4444.49|4444.09|4444.49|4444.09|4444.74|4444.34|4444.24|4443.84|432
1631643880000|2021-09-14 18:24:40|4444.24|4443.84|4444.24|4443.84|4444.49|4444.09|4444.24|4443.84|324
1631643890000|2021-09-14 18:24:50|4444.49|4444.09|4444.24|4443.84|4444.49|4444.09|4444.24|4443.84|382
1631643900000|2021-09-14 18:25:00|4444.49|4444.09|4443.99|4443.59|4444.49|4444.09|4443.99|4443.59|470
1631643910000|2021-09-14 18:25:10|4443.74|4443.34|4443.49|4443.09|4443.74|4443.34|4443.24|4442.84|277
1631643920000|2021-09-14 18:25:20|4443.74|4443.34|4443.74|4443.34|4443.99|4443.59|4443.74|4443.34|292
1631643930000|2021-09-14 18:25:30|4443.49|4443.09|4443.49|4443.09|4443.74|4443.34|4443.49|4443.09|238
1631643940000|2021-09-14 18:25:40|4443.74|4443.34|4443.74|4443.34|4443.74|4443.34|4443.74|4443.34|258
1631643950000|2021-09-14 18:25:50|4443.49|4443.09|4443.49|4443.09|4443.49|4443.09|4443.24|4442.84|128
1631643960000|2021-09-14 18:26:00|4443.24|4442.84|4443.24|4442.84|4443.24|4442.84|4442.99|4442.59|608
1631643970000|2021-09-14 18:26:10|4442.99|4442.59|4443.24|4442.84|4443.24|4442.84|4442.99|4442.59|205
1631643980000|2021-09-14 18:26:20|4443.36|4442.96|4442.99|4442.59|4443.49|4443.09|4442.99|4442.59|260
1631643990000|2021-09-14 18:26:30|4443.24|4442.84|4442.99|4442.59|4443.24|4442.84|4442.74|4442.34|207
1631644000000|2021-09-14 18:26:40|4442.74|4442.34|4442.74|4442.34|4442.99|4442.59|4442.74|4442.34|152
1631644010000|2021-09-14 18:26:50|4442.49|4442.09|4442.49|4442.09|4442.74|4442.34|4442.49|4442.09|278
1631644020000|2021-09-14 18:27:00|4442.24|4441.84|4441.99|4441.59|4442.49|4442.09|4441.99|4441.59|687
1631644030000|2021-09-14 18:27:10|4442.24|4441.84|4441.99|4441.59|4442.24|4441.84|4441.99|4441.59|252
1631644040000|2021-09-14 18:27:20|4441.86|4441.46|4441.99|4441.59|4442.24|4441.84|4441.74|4441.34|467
1631644050000|2021-09-14 18:27:30|4442.24|4441.84|4441.99|4441.59|4442.24|4441.84|4441.99|4441.59|355
1631644060000|2021-09-14 18:27:40|4441.74|4441.34|4441.74|4441.34|4441.74|4441.34|4441.74|4441.34|313
1631644070000|2021-09-14 18:27:50|4441.99|4441.59|4441.74|4441.34|4441.99|4441.59|4441.74|4441.34|436
1631644080000|2021-09-14 18:28:00|4441.49|4441.09|4442.74|4442.34|4442.74|4442.34|4441.49|4441.09|721
1631644090000|2021-09-14 18:28:10|4442.49|4442.09|4443.24|4442.84|4443.24|4442.84|4442.49|4442.09|513
1631644100000|2021-09-14 18:28:20|4442.99|4442.59|4442.99|4442.59|4443.24|4442.84|4442.99|4442.59|289
1631644110000|2021-09-14 18:28:30|4443.24|4442.84|4443.24|4442.84|4443.74|4443.34|4442.99|4442.59|436
1631644120000|2021-09-14 18:28:40|4443.49|4443.09|4443.24|4442.84|4443.49|4443.09|4443.24|4442.84|401
1631644130000|2021-09-14 18:28:50|4443.49|4443.09|4443.99|4443.59|4443.99|4443.59|4442.99|4442.59|574
1631644140000|2021-09-14 18:29:00|4443.74|4443.34|4444.24|4443.84|4444.24|4443.84|4443.49|4443.09|1509
1631644150000|2021-09-14 18:29:10|4443.99|4443.59|4443.99|4443.59|4444.24|4443.84|4443.99|4443.59|675
1631644160000|2021-09-14 18:29:20|4443.74|4443.34|4443.99|4443.59|4443.99|4443.59|4443.74|4443.34|414
1631644170000|2021-09-14 18:29:30|4444.24|4443.84|4444.24|4443.84|4444.49|4444.09|4444.24|4443.84|579
1631644180000|2021-09-14 18:29:40|4443.99|4443.59|4443.49|4443.09|4443.99|4443.59|4443.49|4443.09|322
1631644190000|2021-09-14 18:29:50|4443.24|4442.84|4443.24|4442.84|4443.24|4442.84|4442.99|4442.59|436
1631644200000|2021-09-14 18:30:00|4442.99|4442.59|4442.24|4441.84|4442.99|4442.59|4442.24|4441.84|654
1631644210000|2021-09-14 18:30:10|4442.49|4442.09|4442.49|4442.09|4442.74|4442.34|4442.49|4442.09|467
1631644220000|2021-09-14 18:30:20|4442.24|4441.84|4441.74|4441.34|4442.24|4441.84|4441.49|4441.09|512
1631644230000|2021-09-14 18:30:30|4441.99|4441.59|4441.74|4441.34|4441.99|4441.59|4441.74|4441.34|410
1631644240000|2021-09-14 18:30:40|4441.49|4441.09|4442.49|4442.09|4442.49|4442.09|4441.49|4441.09|1117
1631644250000|2021-09-14 18:30:50|4442.24|4441.84|4441.99|4441.59|4442.24|4441.84|4441.74|4441.34|375
1631644260000|2021-09-14 18:31:00|4441.74|4441.34|4441.74|4441.34|4441.99|4441.59|4441.49|4441.09|480
1631644270000|2021-09-14 18:31:10|4441.99|4441.59|4442.74|4442.34|4442.74|4442.34|4441.74|4441.34|547
1631644280000|2021-09-14 18:31:20|4442.99|4442.59|4442.24|4441.84|4442.99|4442.59|4442.24|4441.84|564
1631644290000|2021-09-14 18:31:30|4442.49|4442.09|4442.49|4442.09|4442.49|4442.09|4442.24|4441.84|155
1631644300000|2021-09-14 18:31:40|4442.74|4442.34|4441.99|4441.59|4442.74|4442.34|4441.99|4441.59|505
1631644310000|2021-09-14 18:31:50|4441.74|4441.34|4441.74|4441.34|4441.99|4441.59|4441.74|4441.34|849
1631644320000|2021-09-14 18:32:00|4441.49|4441.09|4441.49|4441.09|4441.74|4441.34|4441.49|4441.09|428
1631644330000|2021-09-14 18:32:10|4440.99|4440.59|4440.99|4440.59|4441.24|4440.84|4440.99|4440.59|798
1631644340000|2021-09-14 18:32:20|4441.24|4440.84|4440.49|4440.09|4441.24|4440.84|4440.49|4440.09|925
1631644350000|2021-09-14 18:32:30|4440.74|4440.34|4440.49|4440.09|4440.99|4440.59|4440.49|4440.09|628
1631644360000|2021-09-14 18:32:40|4440.74|4440.34|4440.74|4440.34|4440.74|4440.34|4440.49|4440.09|411
1631644370000|2021-09-14 18:32:50|4440.99|4440.59|4440.99|4440.59|4441.24|4440.84|4440.74|4440.34|435
1631644380000|2021-09-14 18:33:00|4441.24|4440.84|4440.99|4440.59|4441.24|4440.84|4440.99|4440.59|342
1631644390000|2021-09-14 18:33:10|4440.74|4440.34|4441.99|4441.59|4442.24|4441.84|4440.74|4440.34|825
1631644400000|2021-09-14 18:33:20|4442.11|4441.71|4441.74|4441.34|4442.24|4441.84|4441.74|4441.34|376
1631644410000|2021-09-14 18:33:30|4441.61|4441.21|4441.24|4440.84|4441.74|4441.34|4440.99|4440.59|967
1631644420000|2021-09-14 18:33:40|4440.99|4440.59|4441.24|4440.84|4441.24|4440.84|4440.99|4440.59|188
1631644430000|2021-09-14 18:33:50|4440.99|4440.59|4441.24|4440.84|4441.24|4440.84|4440.99|4440.59|173
1631644440000|2021-09-14 18:34:00|4440.99|4440.59|4440.99|4440.59|4440.99|4440.59|4440.74|4440.34|457
1631644450000|2021-09-14 18:34:10|4440.74|4440.34|4440.74|4440.34|4440.99|4440.59|4440.74|4440.34|328
1631644460000|2021-09-14 18:34:20|4440.49|4440.09|4440.74|4440.34|4440.74|4440.34|4440.49|4440.09|271
1631644470000|2021-09-14 18:34:30|4440.99|4440.59|4440.99|4440.59|4441.24|4440.84|4440.74|4440.34|228
1631644480000|2021-09-14 18:34:40|4440.49|4440.09|4440.49|4440.09|4440.49|4440.09|4440.49|4440.09|516
1631644490000|2021-09-14 18:34:50|4440.24|4439.84|4439.61|4439.21|4440.24|4439.84|4439.49|4439.09|2299
1631644500000|2021-09-14 18:35:00|4439.49|4439.09|4439.24|4438.84|4439.74|4439.34|4439.24|4438.84|753
1631644510000|2021-09-14 18:35:10|4438.99|4438.59|4438.49|4438.09|4439.24|4438.84|4438.49|4438.09|1774
1631644520000|2021-09-14 18:35:20|4438.61|4438.21|4438.99|4438.59|4438.99|4438.59|4438.49|4438.09|722
1631644530000|2021-09-14 18:35:30|4439.24|4438.84|4439.24|4438.84|4439.24|4438.84|4438.74|4438.34|483
1631644540000|2021-09-14 18:35:40|4439.49|4439.09|4439.49|4439.09|4439.74|4439.34|4439.49|4439.09|436
1631644550000|2021-09-14 18:35:50|4439.24|4438.84|4439.24|4438.84|4439.49|4439.09|4439.24|4438.84|434
1631644560000|2021-09-14 18:36:00|4438.99|4438.59|4438.99|4438.59|4438.99|4438.59|4438.99|4438.59|461
1631644570000|2021-09-14 18:36:10|4438.74|4438.34|4438.49|4438.09|4438.99|4438.59|4438.49|4438.09|479
1631644580000|2021-09-14 18:36:20|||||||||589
1631644590000|2021-09-14 18:36:30|4438.74|4438.34|4438.74|4438.34|4438.74|4438.34|4438.74|4438.34|647
1631644600000|2021-09-14 18:36:40|4438.49|4438.09|4438.74|4438.34|4438.74|4438.34|4438.49|4438.09|519
1631644610000|2021-09-14 18:36:50|4438.99|4438.59|4438.99|4438.59|4439.24|4438.84|4438.99|4438.59|831
1631644620000|2021-09-14 18:37:00|4438.74|4438.34|4438.74|4438.34|4438.99|4438.59|4438.74|4438.34|354
1631644630000|2021-09-14 18:37:10|4438.49|4438.09|4438.49|4438.09|4438.74|4438.34|4438.49|4438.09|517
1631644640000|2021-09-14 18:37:20|||||||||125
1631644650000|2021-09-14 18:37:30|||||||||391
1631644660000|2021-09-14 18:37:40|4438.24|4437.84|4437.99|4437.59|4438.24|4437.84|4437.99|4437.59|1598
1631644670000|2021-09-14 18:37:50|4438.24|4437.84|4437.99|4437.59|4438.24|4437.84|4437.99|4437.59|521
1631644680000|2021-09-14 18:38:00|4437.74|4437.34|4438.99|4438.59|4438.99|4438.59|4437.74|4437.34|898
1631644690000|2021-09-14 18:38:10|4438.74|4438.34|4439.24|4438.84|4439.24|4438.84|4438.74|4438.34|750
1631644700000|2021-09-14 18:38:20|4439.49|4439.09|4439.49|4439.09|4439.74|4439.34|4439.49|4439.09|652
1631644710000|2021-09-14 18:38:30|4439.74|4439.34|4439.99|4439.59|4440.24|4439.84|4439.49|4439.09|1066
1631644720000|2021-09-14 18:38:40|4440.24|4439.84|4440.49|4440.09|4440.74|4440.34|4440.24|4439.84|897
1631644730000|2021-09-14 18:38:50|4440.24|4439.84|4440.74|4440.34|4440.74|4440.34|4440.24|4439.84|411
1631644740000|2021-09-14 18:39:00|4440.49|4440.09|4440.74|4440.34|4440.74|4440.34|4440.49|4440.09|856
1631644750000|2021-09-14 18:39:10|4440.99|4440.59|4440.74|4440.34|4440.99|4440.59|4440.74|4440.34|431
1631644760000|2021-09-14 18:39:20|4440.99|4440.59|4440.99|4440.59|4441.24|4440.84|4440.74|4440.34|673
1631644770000|2021-09-14 18:39:30|4441.24|4440.84|4440.99|4440.59|4441.24|4440.84|4440.74|4440.34|459
1631644780000|2021-09-14 18:39:40|4440.74|4440.34|4440.24|4439.84|4440.74|4440.34|4440.24|4439.84|618
1631644790000|2021-09-14 18:39:50|4439.99|4439.59|4439.99|4439.59|4440.24|4439.84|4439.99|4439.59|379
1631644800000|2021-09-14 18:40:00|4440.24|4439.84|4441.24|4440.84|4441.24|4440.84|4439.99|4439.59|879
1631644810000|2021-09-14 18:40:10|4441.49|4441.09|4441.99|4441.59|4441.99|4441.59|4441.24|4440.84|1234
1631644820000|2021-09-14 18:40:20|4441.74|4441.34|4442.24|4441.84|4442.24|4441.84|4441.74|4441.34|584
1631644830000|2021-09-14 18:40:30|4441.99|4441.59|4442.24|4441.84|4442.74|4442.34|4441.99|4441.59|722
1631644840000|2021-09-14 18:40:40|4442.36|4441.96|4441.99|4441.59|4442.74|4442.34|4441.99|4441.59|514
1631644850000|2021-09-14 18:40:50|4442.24|4441.84|4441.99|4441.59|4442.24|4441.84|4441.99|4441.59|619
1631644860000|2021-09-14 18:41:00|4441.74|4441.34|4441.74|4441.34|4441.74|4441.34|4441.49|4441.09|590
1631644870000|2021-09-14 18:41:10|4441.99|4441.59|4441.99|4441.59|4441.99|4441.59|4441.74|4441.34|185
1631644880000|2021-09-14 18:41:20|4442.24|4441.84|4441.99|4441.59|4442.24|4441.84|4441.99|4441.59|245
1631644890000|2021-09-14 18:41:30|4442.24|4441.84|4441.74|4441.34|4442.24|4441.84|4441.74|4441.34|349
1631644900000|2021-09-14 18:41:40|4441.99|4441.59|4442.49|4442.09|4442.49|4442.09|4441.99|4441.59|543
1631644910000|2021-09-14 18:41:50|4442.74|4442.34|4442.74|4442.34|4442.74|4442.34|4442.49|4442.09|272
1631644920000|2021-09-14 18:42:00|4442.49|4442.09|4442.49|4442.09|4442.74|4442.34|4442.24|4441.84|647
1631644930000|2021-09-14 18:42:10|4442.24|4441.84|4442.24|4441.84|4442.49|4442.09|4442.24|4441.84|465
1631644940000|2021-09-14 18:42:20|4441.99|4441.59|4441.74|4441.34|4442.24|4441.84|4441.49|4441.09|411
1631644950000|2021-09-14 18:42:30|4441.49|4441.09|4441.99|4441.59|4441.99|4441.59|4441.49|4441.09|512
1631644960000|2021-09-14 18:42:40|4442.24|4441.84|4442.74|4442.34|4442.74|4442.34|4441.99|4441.59|522
1631644970000|2021-09-14 18:42:50|4442.49|4442.09|4441.99|4441.59|4442.74|4442.34|4441.99|4441.59|367
1631644980000|2021-09-14 18:43:00|4442.24|4441.84|4441.74|4441.34|4442.24|4441.84|4441.74|4441.34|328
1631644990000|2021-09-14 18:43:10|4441.49|4441.09|4441.49|4441.09|4441.74|4441.34|4441.49|4441.09|731
1631645000000|2021-09-14 18:43:20|4441.24|4440.84|4441.24|4440.84|4441.24|4440.84|4441.24|4440.84|206
1631645010000|2021-09-14 18:43:30|4440.99|4440.59|4440.74|4440.34|4440.99|4440.59|4440.74|4440.34|461
1631645020000|2021-09-14 18:43:40|4440.99|4440.59|4440.99|4440.59|4440.99|4440.59|4440.74|4440.34|586
1631645030000|2021-09-14 18:43:50|4441.24|4440.84|4441.24|4440.84|4441.24|4440.84|4441.24|4440.84|621
1631645040000|2021-09-14 18:44:00|4440.99|4440.59|4441.24|4440.84|4441.49|4441.09|4440.99|4440.59|242
1631645050000|2021-09-14 18:44:10|4440.74|4440.34|4440.74|4440.34|4440.99|4440.59|4440.49|4440.09|408
1631645060000|2021-09-14 18:44:20|4440.99|4440.59|4441.74|4441.34|4441.74|4441.34|4440.99|4440.59|560
1631645070000|2021-09-14 18:44:30|4441.49|4441.09|4441.49|4441.09|4441.74|4441.34|4441.49|4441.09|416
1631645080000|2021-09-14 18:44:40|4441.74|4441.34|4441.99|4441.59|4441.99|4441.59|4441.74|4441.34|237
1631645090000|2021-09-14 18:44:50|4442.24|4441.84|4442.24|4441.84|4442.24|4441.84|4442.24|4441.84|159
1631645100000|2021-09-14 18:45:00|4441.99|4441.59|4441.74|4441.34|4441.99|4441.59|4441.74|4441.34|308
1631645110000|2021-09-14 18:45:10|4441.49|4441.09|4440.99|4440.59|4441.49|4441.09|4440.74|4440.34|376
1631645120000|2021-09-14 18:45:20|4440.74|4440.34|4440.49|4440.09|4440.74|4440.34|4440.24|4439.84|518
1631645130000|2021-09-14 18:45:30|4440.61|4440.21|4440.24|4439.84|4440.61|4440.21|4440.24|4439.84|440
1631645140000|2021-09-14 18:45:40|4439.99|4439.59|4440.49|4440.09|4440.74|4440.34|4439.99|4439.59|561
1631645150000|2021-09-14 18:45:50|4440.24|4439.84|4440.74|4440.34|4440.74|4440.34|4440.24|4439.84|478
1631645160000|2021-09-14 18:46:00|4440.49|4440.09|4440.49|4440.09|4440.74|4440.34|4440.24|4439.84|317
1631645170000|2021-09-14 18:46:10|4440.74|4440.34|4440.74|4440.34|4440.74|4440.34|4440.49|4440.09|165
1631645180000|2021-09-14 18:46:20|4440.49|4440.09|4440.74|4440.34|4440.74|4440.34|4440.49|4440.09|304
1631645190000|2021-09-14 18:46:30|4440.99|4440.59|4440.99|4440.59|4441.24|4440.84|4440.99|4440.59|463
1631645200000|2021-09-14 18:46:40|4441.24|4440.84|4440.99|4440.59|4441.24|4440.84|4440.99|4440.59|261
1631645210000|2021-09-14 18:46:50|4441.24|4440.84|4441.74|4441.34|4441.74|4441.34|4441.24|4440.84|374
1631645220000|2021-09-14 18:47:00|4441.49|4441.09|4441.49|4441.09|4441.74|4441.34|4441.49|4441.09|282
1631645230000|2021-09-14 18:47:10|4440.99|4440.59|4440.74|4440.34|4440.99|4440.59|4440.74|4440.34|386
1631645240000|2021-09-14 18:47:20|4440.49|4440.09|4440.49|4440.09|4440.49|4440.09|4440.24|4439.84|214
1631645250000|2021-09-14 18:47:30|4440.24|4439.84|4439.99|4439.59|4440.49|4440.09|4439.74|4439.34|672
1631645260000|2021-09-14 18:47:40|4439.74|4439.34|4439.99|4439.59|4440.24|4439.84|4439.74|4439.34|473
1631645270000|2021-09-14 18:47:50|4439.74|4439.34|4439.74|4439.34|4439.99|4439.59|4439.74|4439.34|251
1631645280000|2021-09-14 18:48:00|4439.99|4439.59|4439.74|4439.34|4439.99|4439.59|4439.49|4439.09|417
1631645290000|2021-09-14 18:48:10|4439.49|4439.09|4439.99|4439.59|4439.99|4439.59|4439.49|4439.09|406
1631645300000|2021-09-14 18:48:20|4440.24|4439.84|4440.49|4440.09|4440.49|4440.09|4440.24|4439.84|153
1631645310000|2021-09-14 18:48:30|4440.24|4439.84|4440.24|4439.84|4440.49|4440.09|4440.24|4439.84|117
1631645320000|2021-09-14 18:48:40|4440.49|4440.09|4440.49|4440.09|4440.49|4440.09|4440.49|4440.09|371
1631645330000|2021-09-14 18:48:50|4440.24|4439.84|4440.24|4439.84|4440.24|4439.84|4440.24|4439.84|221
1631645340000|2021-09-14 18:49:00|4439.99|4439.59|4438.99|4438.59|4439.99|4439.59|4438.99|4438.59|452
1631645350000|2021-09-14 18:49:10|||||||||614
1631645360000|2021-09-14 18:49:20|4438.74|4438.34|4438.24|4437.84|4438.74|4438.34|4437.99|4437.59|1000
1631645370000|2021-09-14 18:49:30|4437.99|4437.59|4437.74|4437.34|4438.24|4437.84|4437.24|4436.84|1525
1631645380000|2021-09-14 18:49:40|4437.99|4437.59|4437.74|4437.34|4437.99|4437.59|4437.74|4437.34|669
1631645390000|2021-09-14 18:49:50|||||||||125
1631645400000|2021-09-14 18:50:00|4437.99|4437.59|4436.99|4436.59|4437.99|4437.59|4436.74|4436.34|2371
1631645410000|2021-09-14 18:50:10|4437.24|4436.84|4436.24|4435.84|4437.24|4436.84|4436.24|4435.84|1669
1631645420000|2021-09-14 18:50:20|4436.49|4436.09|4435.49|4435.09|4436.49|4436.09|4435.49|4435.09|2024
1631645430000|2021-09-14 18:50:30|4435.74|4435.34|4436.49|4436.09|4436.49|4436.09|4435.49|4435.09|1295
1631645440000|2021-09-14 18:50:40|4436.74|4436.34|4436.99|4436.59|4437.24|4436.84|4436.49|4436.09|882
1631645450000|2021-09-14 18:50:50|4437.24|4436.84|4437.24|4436.84|4437.74|4437.34|4437.24|4436.84|749
1631645460000|2021-09-14 18:51:00|4437.49|4437.09|4436.74|4436.34|4437.49|4437.09|4436.49|4436.09|817
1631645470000|2021-09-14 18:51:10|4436.99|4436.59|4437.24|4436.84|4437.49|4437.09|4436.99|4436.59|858
1631645480000|2021-09-14 18:51:20|4437.49|4437.09|4436.99|4436.59|4437.49|4437.09|4436.49|4436.09|619
1631645490000|2021-09-14 18:51:30|4437.24|4436.84|4436.99|4436.59|4437.24|4436.84|4436.99|4436.59|339
1631645500000|2021-09-14 18:51:40|4436.74|4436.34|4436.99|4436.59|4436.99|4436.59|4436.74|4436.34|308
1631645510000|2021-09-14 18:51:50|4437.49|4437.09|4438.49|4438.09|4438.49|4438.09|4437.49|4437.09|959
1631645520000|2021-09-14 18:52:00|4438.24|4437.84|4438.74|4438.34|4438.74|4438.34|4438.24|4437.84|552
1631645530000|2021-09-14 18:52:10|4438.49|4438.09|4438.99|4438.59|4438.99|4438.59|4438.49|4438.09|548
1631645540000|2021-09-14 18:52:20|4438.74|4438.34|4438.74|4438.34|4438.74|4438.34|4438.74|4438.34|402
1631645550000|2021-09-14 18:52:30|4438.99|4438.59|4438.99|4438.59|4438.99|4438.59|4438.74|4438.34|325
1631645560000|2021-09-14 18:52:40|||||||||239
1631645570000|2021-09-14 18:52:50|4438.74|4438.34|4438.49|4438.09|4438.99|4438.59|4438.49|4438.09|240
1631645580000|2021-09-14 18:53:00|4438.36|4437.96|4437.99|4437.59|4438.49|4438.09|4437.99|4437.59|693
1631645590000|2021-09-14 18:53:10|4438.24|4437.84|4438.74|4438.34|4438.74|4438.34|4437.99|4437.59|857
1631645600000|2021-09-14 18:53:20|||||||||505
1631645610000|2021-09-14 18:53:30|4438.99|4438.59|4438.74|4438.34|4438.99|4438.59|4438.74|4438.34|567
1631645620000|2021-09-14 18:53:40|4438.99|4438.59|4439.49|4439.09|4439.49|4439.09|4438.99|4438.59|752
1631645630000|2021-09-14 18:53:50|4439.24|4438.84|4439.49|4439.09|4439.49|4439.09|4439.24|4438.84|487
1631645640000|2021-09-14 18:54:00|4439.24|4438.84|4439.49|4439.09|4439.49|4439.09|4438.99|4438.59|551
1631645650000|2021-09-14 18:54:10|4439.24|4438.84|4439.99|4439.59|4439.99|4439.59|4439.24|4438.84|526
1631645660000|2021-09-14 18:54:20|4440.24|4439.84|4440.49|4440.09|4440.49|4440.09|4439.74|4439.34|1060
1631645670000|2021-09-14 18:54:30|4440.24|4439.84|4440.24|4439.84|4440.49|4440.09|4440.24|4439.84|285
1631645680000|2021-09-14 18:54:40|||||||||356
1631645690000|2021-09-14 18:54:50|4440.49|4440.09|4440.74|4440.34|4440.74|4440.34|4440.49|4440.09|186
1631645700000|2021-09-14 18:55:00|4440.49|4440.09|4440.74|4440.34|4440.99|4440.59|4440.49|4440.09|439
1631645710000|2021-09-14 18:55:10|4440.99|4440.59|4440.99|4440.59|4440.99|4440.59|4440.74|4440.34|827
1631645720000|2021-09-14 18:55:20|4441.24|4440.84|4441.24|4440.84|4441.24|4440.84|4441.24|4440.84|847
1631645730000|2021-09-14 18:55:30|4441.49|4441.09|4441.74|4441.34|4441.74|4441.34|4441.49|4441.09|657
1631645740000|2021-09-14 18:55:40|4441.49|4441.09|4440.99|4440.59|4441.49|4441.09|4440.99|4440.59|662
1631645750000|2021-09-14 18:55:50|4440.74|4440.34|4440.24|4439.84|4440.99|4440.59|4440.24|4439.84|548
1631645760000|2021-09-14 18:56:00|4439.99|4439.59|4439.99|4439.59|4440.24|4439.84|4439.74|4439.34|665
1631645770000|2021-09-14 18:56:10|4440.24|4439.84|4440.99|4440.59|4441.24|4440.84|4440.24|4439.84|1017
1631645780000|2021-09-14 18:56:20|4441.24|4440.84|4440.74|4440.34|4441.24|4440.84|4440.49|4440.09|436
1631645790000|2021-09-14 18:56:30|4440.49|4440.09|4441.24|4440.84|4441.74|4441.34|4440.49|4440.09|724
1631645800000|2021-09-14 18:56:40|4440.99|4440.59|4441.74|4441.34|4441.99|4441.59|4440.99|4440.59|670
1631645810000|2021-09-14 18:56:50|4441.99|4441.59|4441.49|4441.09|4441.99|4441.59|4441.49|4441.09|481
1631645820000|2021-09-14 18:57:00|4441.61|4441.21|4441.74|4441.34|4441.99|4441.59|4441.49|4441.09|504
1631645830000|2021-09-14 18:57:10|4441.99|4441.59|4441.99|4441.59|4442.49|4442.09|4441.99|4441.59|1261
1631645840000|2021-09-14 18:57:20|4441.74|4441.34|4442.74|4442.34|4442.74|4442.34|4441.49|4441.09|849
1631645850000|2021-09-14 18:57:30|4442.99|4442.59|4443.24|4442.84|4443.24|4442.84|4442.99|4442.59|443
1631645860000|2021-09-14 18:57:40|4443.49|4443.09|4443.49|4443.09|4443.49|4443.09|4443.49|4443.09|906
1631645870000|2021-09-14 18:57:50|4443.74|4443.34|4443.24|4442.84|4443.74|4443.34|4443.24|4442.84|661
1631645880000|2021-09-14 18:58:00|4442.99|4442.59|4442.49|4442.09|4443.24|4442.84|4442.24|4441.84|1018
1631645890000|2021-09-14 18:58:10|4442.24|4441.84|4443.24|4442.84|4443.24|4442.84|4442.24|4441.84|875
1631645900000|2021-09-14 18:58:20|4443.49|4443.09|4444.24|4443.84|4444.24|4443.84|4443.49|4443.09|1215
1631645910000|2021-09-14 18:58:30|4443.99|4443.59|4444.24|4443.84|4444.49|4444.09|4443.99|4443.59|772
1631645920000|2021-09-14 18:58:40|4444.49|4444.09|4444.74|4444.34|4444.74|4444.34|4444.49|4444.09|665
1631645930000|2021-09-14 18:58:50|4444.49|4444.09|4444.74|4444.34|4444.99|4444.59|4444.49|4444.09|1257
1631645940000|2021-09-14 18:59:00|4444.99|4444.59|4444.74|4444.34|4444.99|4444.59|4444.49|4444.09|437
1631645950000|2021-09-14 18:59:10|4444.49|4444.09|4444.24|4443.84|4444.74|4444.34|4443.99|4443.59|476
1631645960000|2021-09-14 18:59:20|4443.99|4443.59|4443.49|4443.09|4443.99|4443.59|4443.49|4443.09|394
1631645970000|2021-09-14 18:59:30|4443.61|4443.21|4444.24|4443.84|4444.49|4444.09|4443.61|4443.21|368
1631645980000|2021-09-14 18:59:40|4444.49|4444.09|4444.24|4443.84|4444.49|4444.09|4444.24|4443.84|385
1631645990000|2021-09-14 18:59:50|4443.99|4443.59|4444.24|4443.84|4444.49|4444.09|4443.99|4443.59|359
1631646000000|2021-09-14 19:00:00|4443.99|4443.59|4443.24|4442.84|4444.49|4444.09|4443.24|4442.84|859
1631646010000|2021-09-14 19:00:10|4442.99|4442.59|4442.74|4442.34|4443.24|4442.84|4442.49|4442.09|856
1631646020000|2021-09-14 19:00:20|4442.99|4442.59|4443.74|4443.34|4443.99|4443.59|4442.99|4442.59|746
1631646030000|2021-09-14 19:00:30|4443.49|4443.09|4443.99|4443.59|4443.99|4443.59|4443.49|4443.09|186
1631646040000|2021-09-14 19:00:40|4443.74|4443.34|4443.74|4443.34|4443.99|4443.59|4443.49|4443.09|743
1631646050000|2021-09-14 19:00:50|4443.49|4443.09|4442.74|4442.34|4443.49|4443.09|4442.74|4442.34|251
1631646060000|2021-09-14 19:01:00|4442.49|4442.09|4442.99|4442.59|4443.24|4442.84|4442.49|4442.09|899
1631646070000|2021-09-14 19:01:10|4442.74|4442.34|4442.24|4441.84|4442.74|4442.34|4441.99|4441.59|661
1631646080000|2021-09-14 19:01:20|4441.99|4441.59|4441.99|4441.59|4442.24|4441.84|4441.74|4441.34|591
1631646090000|2021-09-14 19:01:30|4442.11|4441.71|4442.24|4441.84|4442.24|4441.84|4442.11|4441.71|312
1631646100000|2021-09-14 19:01:40|4442.49|4442.09|4442.49|4442.09|4442.49|4442.09|4442.24|4441.84|445
1631646110000|2021-09-14 19:01:50|4442.74|4442.34|4442.74|4442.34|4442.99|4442.59|4442.49|4442.09|932
1631646120000|2021-09-14 19:02:00|4442.49|4442.09|4442.49|4442.09|4442.74|4442.34|4442.49|4442.09|710
1631646130000|2021-09-14 19:02:10|4442.24|4441.84|4442.24|4441.84|4442.24|4441.84|4442.24|4441.84|528
1631646140000|2021-09-14 19:02:20|4442.49|4442.09|4442.49|4442.09|4442.49|4442.09|4442.49|4442.09|222
1631646150000|2021-09-14 19:02:30|4442.24|4441.84|4442.49|4442.09|4442.49|4442.09|4442.24|4441.84|225
1631646160000|2021-09-14 19:02:40|4442.74|4442.34|4442.99|4442.59|4443.24|4442.84|4442.74|4442.34|549
1631646170000|2021-09-14 19:02:50|4443.24|4442.84|4443.24|4442.84|4443.49|4443.09|4443.24|4442.84|359
1631646180000|2021-09-14 19:03:00|4443.49|4443.09|4443.49|4443.09|4443.49|4443.09|4443.24|4442.84|959
1631646190000|2021-09-14 19:03:10|4443.61|4443.21|4443.24|4442.84|4443.74|4443.34|4443.24|4442.84|536
1631646200000|2021-09-14 19:03:20|4442.99|4442.59|4443.24|4442.84|4443.24|4442.84|4442.99|4442.59|442
1631646210000|2021-09-14 19:03:30|4442.99|4442.59|4443.24|4442.84|4443.24|4442.84|4442.99|4442.59|65
1631646220000|2021-09-14 19:03:40|4443.49|4443.09|4443.24|4442.84|4443.49|4443.09|4443.24|4442.84|670
1631646230000|2021-09-14 19:03:50|4442.99|4442.59|4442.99|4442.59|4443.24|4442.84|4442.99|4442.59|460
1631646240000|2021-09-14 19:04:00|4442.74|4442.34|4442.24|4441.84|4442.74|4442.34|4442.24|4441.84|464
1631646250000|2021-09-14 19:04:10|4442.49|4442.09|4442.99|4442.59|4443.24|4442.84|4442.49|4442.09|425
1631646260000|2021-09-14 19:04:20|4442.74|4442.34|4442.49|4442.09|4442.99|4442.59|4442.49|4442.09|377
1631646270000|2021-09-14 19:04:30|4442.24|4441.84|4442.24|4441.84|4442.24|4441.84|4441.99|4441.59|292
1631646280000|2021-09-14 19:04:40|4442.49|4442.09|4443.24|4442.84|4443.49|4443.09|4442.49|4442.09|7436
1631646290000|2021-09-14 19:04:50|4442.99|4442.59|4442.99|4442.59|4443.49|4443.09|4442.99|4442.59|297
1631646300000|2021-09-14 19:05:00|4442.74|4442.34|4443.24|4442.84|4443.24|4442.84|4442.74|4442.34|490
1631646310000|2021-09-14 19:05:10|4442.99|4442.59|4442.74|4442.34|4442.99|4442.59|4442.74|4442.34|157
1631646320000|2021-09-14 19:05:20|4442.49|4442.09|4442.49|4442.09|4442.74|4442.34|4442.49|4442.09|296
1631646330000|2021-09-14 19:05:30|4442.74|4442.34|4442.74|4442.34|4442.74|4442.34|4442.49|4442.09|234
1631646340000|2021-09-14 19:05:40|4442.49|4442.09|4442.49|4442.09|4442.74|4442.34|4442.49|4442.09|210
1631646350000|2021-09-14 19:05:50|4442.74|4442.34|4443.49|4443.09|4443.49|4443.09|4442.74|4442.34|278
1631646360000|2021-09-14 19:06:00|4443.74|4443.34|4443.24|4442.84|4443.74|4443.34|4443.24|4442.84|566
1631646370000|2021-09-14 19:06:10|4443.49|4443.09|4443.99|4443.59|4444.24|4443.84|4443.24|4442.84|1067
1631646380000|2021-09-14 19:06:20|4444.24|4443.84|4444.74|4444.34|4444.99|4444.59|4443.99|4443.59|981
1631646390000|2021-09-14 19:06:30|4444.49|4444.09|4444.49|4444.09|4444.49|4444.09|4444.49|4444.09|507
1631646400000|2021-09-14 19:06:40|4444.74|4444.34|4445.24|4444.84|4445.24|4444.84|4444.74|4444.34|1097
1631646410000|2021-09-14 19:06:50|4445.74|4445.34|4445.74|4445.34|4445.99|4445.59|4445.49|4445.09|1240
1631646420000|2021-09-14 19:07:00|4445.49|4445.09|4445.24|4444.84|4445.49|4445.09|4444.99|4444.59|3920
1631646430000|2021-09-14 19:07:10|4444.99|4444.59|4444.99|4444.59|4445.24|4444.84|4444.99|4444.59|354
1631646440000|2021-09-14 19:07:20|4445.24|4444.84|4444.74|4444.34|4445.24|4444.84|4444.74|4444.34|267
1631646450000|2021-09-14 19:07:30|4444.99|4444.59|4444.74|4444.34|4444.99|4444.59|4444.49|4444.09|343
1631646460000|2021-09-14 19:07:40|4444.49|4444.09|4444.74|4444.34|4444.99|4444.59|4444.49|4444.09|285
1631646470000|2021-09-14 19:07:50|4444.99|4444.59|4444.74|4444.34|4444.99|4444.59|4444.49|4444.09|343
1631646480000|2021-09-14 19:08:00|4444.99|4444.59|4444.99|4444.59|4445.24|4444.84|4444.49|4444.09|962
1631646490000|2021-09-14 19:08:10|4444.74|4444.34|4444.74|4444.34|4444.99|4444.59|4444.74|4444.34|320
1631646500000|2021-09-14 19:08:20|4444.99|4444.59|4445.24|4444.84|4445.24|4444.84|4444.74|4444.34|350
1631646510000|2021-09-14 19:08:30|4444.99|4444.59|4444.99|4444.59|4444.99|4444.59|4444.74|4444.34|334
1631646520000|2021-09-14 19:08:40|4444.74|4444.34|4444.49|4444.09|4444.74|4444.34|4444.49|4444.09|169
1631646530000|2021-09-14 19:08:50|4444.74|4444.34|4444.49|4444.09|4444.74|4444.34|4444.24|4443.84|300
1631646540000|2021-09-14 19:09:00|4444.74|4444.34|4444.24|4443.84|4444.74|4444.34|4444.24|4443.84|326
1631646550000|2021-09-14 19:09:10|4444.11|4443.71|4444.24|4443.84|4444.24|4443.84|4444.11|4443.71|209
1631646560000|2021-09-14 19:09:20|4443.99|4443.59|4443.49|4443.09|4443.99|4443.59|4443.49|4443.09|546
1631646570000|2021-09-14 19:09:30|4443.36|4442.96|4443.24|4442.84|4443.49|4443.09|4443.24|4442.84|696
1631646580000|2021-09-14 19:09:40|4442.99|4442.59|4442.99|4442.59|4443.24|4442.84|4442.99|4442.59|458
1631646590000|2021-09-14 19:09:50|4442.74|4442.34|4442.74|4442.34|4442.99|4442.59|4442.74|4442.34|307
1631646600000|2021-09-14 19:10:00|4442.99|4442.59|4443.24|4442.84|4443.24|4442.84|4442.74|4442.34|669
1631646610000|2021-09-14 19:10:10|4442.99|4442.59|4442.74|4442.34|4442.99|4442.59|4442.49|4442.09|354
1631646620000|2021-09-14 19:10:20|4442.49|4442.09|4442.49|4442.09|4442.74|4442.34|4442.49|4442.09|624
1631646630000|2021-09-14 19:10:30|4442.24|4441.84|4442.49|4442.09|4442.49|4442.09|4441.99|4441.59|703
1631646640000|2021-09-14 19:10:40|4442.24|4441.84|4442.49|4442.09|4442.74|4442.34|4442.24|4441.84|498
1631646650000|2021-09-14 19:10:50|4442.24|4441.84|4442.24|4441.84|4442.49|4442.09|4442.24|4441.84|512
1631646660000|2021-09-14 19:11:00|4442.49|4442.09|4443.49|4443.09|4443.49|4443.09|4442.49|4442.09|565
1631646670000|2021-09-14 19:11:10|4443.74|4443.34|4442.49|4442.09|4443.74|4443.34|4442.24|4441.84|663
1631646680000|2021-09-14 19:11:20|4442.24|4441.84|4442.49|4442.09|4442.49|4442.09|4442.24|4441.84|540
1631646690000|2021-09-14 19:11:30|4442.24|4441.84|4442.99|4442.59|4443.24|4442.84|4442.24|4441.84|455
1631646700000|2021-09-14 19:11:40|4442.74|4442.34|4442.99|4442.59|4442.99|4442.59|4442.49|4442.09|368
1631646710000|2021-09-14 19:11:50|4443.24|4442.84|4443.24|4442.84|4443.49|4443.09|4442.99|4442.59|481
1631646720000|2021-09-14 19:12:00|4443.99|4443.59|4444.24|4443.84|4444.49|4444.09|4443.99|4443.59|1316
1631646730000|2021-09-14 19:12:10|4443.99|4443.59|4443.99|4443.59|4444.24|4443.84|4443.74|4443.34|638
1631646740000|2021-09-14 19:12:20|4444.24|4443.84|4443.74|4443.34|4444.24|4443.84|4443.24|4442.84|530
1631646750000|2021-09-14 19:12:30|4443.49|4443.09|4443.49|4443.09|4443.74|4443.34|4443.49|4443.09|421
1631646760000|2021-09-14 19:12:40|4443.24|4442.84|4443.99|4443.59|4443.99|4443.59|4443.24|4442.84|399
1631646770000|2021-09-14 19:12:50|4444.24|4443.84|4444.24|4443.84|4444.24|4443.84|4444.11|4443.71|940
1631646780000|2021-09-14 19:13:00|4444.11|4443.71|4443.99|4443.59|4444.24|4443.84|4443.99|4443.59|351
1631646790000|2021-09-14 19:13:10|4443.74|4443.34|4442.99|4442.59|4443.74|4443.34|4442.99|4442.59|510
1631646800000|2021-09-14 19:13:20|4443.24|4442.84|4442.49|4442.09|4443.24|4442.84|4442.49|4442.09|332
1631646810000|2021-09-14 19:13:30|4442.74|4442.34|4442.49|4442.09|4442.74|4442.34|4442.24|4441.84|323
1631646820000|2021-09-14 19:13:40|4442.36|4441.96|4442.24|4441.84|4442.49|4442.09|4442.24|4441.84|345
1631646830000|2021-09-14 19:13:50|4442.49|4442.09|4441.99|4441.59|4442.86|4442.46|4441.99|4441.59|360
1631646840000|2021-09-14 19:14:00|4441.74|4441.34|4441.99|4441.59|4442.24|4441.84|4441.74|4441.34|755
1631646850000|2021-09-14 19:14:10|4441.74|4441.34|4441.74|4441.34|4441.99|4441.59|4441.49|4441.09|782
1631646860000|2021-09-14 19:14:20|4441.49|4441.09|4441.74|4441.34|4441.99|4441.59|4441.49|4441.09|299
1631646870000|2021-09-14 19:14:30|4441.49|4441.09|4441.24|4440.84|4441.49|4441.09|4441.24|4440.84|738
1631646880000|2021-09-14 19:14:40|4440.99|4440.59|4441.24|4440.84|4441.24|4440.84|4440.99|4440.59|394
1631646890000|2021-09-14 19:14:50|4440.99|4440.59|4441.24|4440.84|4441.24|4440.84|4440.74|4440.34|1704
1631646900000|2021-09-14 19:15:00|4441.49|4441.09|4441.74|4441.34|4441.74|4441.34|4441.24|4440.84|592
1631646910000|2021-09-14 19:15:10|4441.49|4441.09|4440.74|4440.34|4441.49|4441.09|4440.74|4440.34|1797
1631646920000|2021-09-14 19:15:20|4440.49|4440.09|4440.74|4440.34|4440.74|4440.34|4440.49|4440.09|1944
1631646930000|2021-09-14 19:15:30|4440.49|4440.09|4440.74|4440.34|4440.74|4440.34|4440.49|4440.09|344
1631646940000|2021-09-14 19:15:40|4440.99|4440.59|4440.24|4439.84|4440.99|4440.59|4440.24|4439.84|741
1631646950000|2021-09-14 19:15:50|4440.49|4440.09|4439.99|4439.59|4440.49|4440.09|4439.99|4439.59|424
1631646960000|2021-09-14 19:16:00|4439.74|4439.34|4439.24|4438.84|4439.99|4439.59|4439.24|4438.84|1432
1631646970000|2021-09-14 19:16:10|4438.99|4438.59|4438.99|4438.59|4438.99|4438.59|4438.49|4438.09|2076
1631646980000|2021-09-14 19:16:20|4438.74|4438.34|4439.24|4438.84|4439.24|4438.84|4438.74|4438.34|550
1631646990000|2021-09-14 19:16:30|4438.74|4438.34|4437.99|4437.59|4438.74|4438.34|4437.99|4437.59|812
1631647000000|2021-09-14 19:16:40|4438.24|4437.84|4438.49|4438.09|4438.49|4438.09|4437.74|4437.34|1420
1631647010000|2021-09-14 19:16:50|4438.74|4438.34|4439.24|4438.84|4439.24|4438.84|4438.74|4438.34|454
1631647020000|2021-09-14 19:17:00|4438.99|4438.59|4439.24|4438.84|4439.49|4439.09|4438.99|4438.59|901
1631647030000|2021-09-14 19:17:10|4439.49|4439.09|4440.49|4440.09|4440.49|4440.09|4439.49|4439.09|1245
1631647040000|2021-09-14 19:17:20|4440.74|4440.34|4440.99|4440.59|4440.99|4440.59|4440.74|4440.34|688
1631647050000|2021-09-14 19:17:30|4440.74|4440.34|4440.99|4440.59|4441.24|4440.84|4440.74|4440.34|1087
1631647060000|2021-09-14 19:17:40|4441.24|4440.84|4441.74|4441.34|4441.99|4441.59|4441.24|4440.84|1038
1631647070000|2021-09-14 19:17:50|4441.24|4440.84|4440.49|4440.09|4441.24|4440.84|4440.49|4440.09|785
1631647080000|2021-09-14 19:18:00|4440.24|4439.84|4439.99|4439.59|4440.24|4439.84|4439.49|4439.09|674
1631647090000|2021-09-14 19:18:10|4440.24|4439.84|4439.74|4439.34|4440.24|4439.84|4439.74|4439.34|332
1631647100000|2021-09-14 19:18:20|4439.49|4439.09|4439.49|4439.09|4439.49|4439.09|4439.24|4438.84|275
1631647110000|2021-09-14 19:18:30|4439.24|4438.84|4438.49|4438.09|4439.49|4439.09|4438.49|4438.09|705
1631647120000|2021-09-14 19:18:40|4438.74|4438.34|4438.99|4438.59|4438.99|4438.59|4438.74|4438.34|284
1631647130000|2021-09-14 19:18:50|4438.74|4438.34|4438.99|4438.59|4439.24|4438.84|4438.74|4438.34|280
1631647140000|2021-09-14 19:19:00|4438.86|4438.46|4439.24|4438.84|4439.24|4438.84|4438.74|4438.34|325
1631647150000|2021-09-14 19:19:10|4438.99|4438.59|4439.49|4439.09|4439.49|4439.09|4438.99|4438.59|304
1631647160000|2021-09-14 19:19:20|4439.74|4439.34|4439.99|4439.59|4440.24|4439.84|4439.74|4439.34|336
1631647170000|2021-09-14 19:19:30|4439.74|4439.34|4438.99|4438.59|4439.99|4439.59|4438.99|4438.59|637
1631647180000|2021-09-14 19:19:40|4439.24|4438.84|4438.99|4438.59|4439.24|4438.84|4438.74|4438.34|254
1631647190000|2021-09-14 19:19:50|4438.74|4438.34|4438.49|4438.09|4438.74|4438.34|4438.49|4438.09|267
1631647200000|2021-09-14 19:20:00|4438.44|4438.04|4438.44|4438.04|4438.69|4438.29|4438.19|4437.79|673
1631647210000|2021-09-14 19:20:10|4438.69|4438.29|4437.94|4437.54|4438.69|4438.29|4437.94|4437.54|346
1631647220000|2021-09-14 19:20:20|4437.69|4437.29|4437.44|4437.04|4437.94|4437.54|4437.44|4437.04|549
1631647230000|2021-09-14 19:20:30|4437.69|4437.29|4437.44|4437.04|4437.69|4437.29|4437.44|4437.04|345
1631647240000|2021-09-14 19:20:40|4437.69|4437.29|4437.69|4437.29|4437.94|4437.54|4437.44|4437.04|477
1631647250000|2021-09-14 19:20:50|4437.81|4437.41|4438.19|4437.79|4438.44|4438.04|4437.69|4437.29|649
1631647260000|2021-09-14 19:21:00|4438.69|4438.29|4438.94|4438.54|4438.94|4438.54|4438.44|4438.04|530
1631647270000|2021-09-14 19:21:10|4439.44|4439.04|4439.44|4439.04|4439.69|4439.29|4438.94|4438.54|488
1631647280000|2021-09-14 19:21:20|4439.69|4439.29|4440.44|4440.04|4440.44|4440.04|4439.44|4439.04|535
1631647290000|2021-09-14 19:21:30|4440.69|4440.29|4440.94|4440.54|4441.19|4440.79|4440.19|4439.79|831
1631647300000|2021-09-14 19:21:40|4440.69|4440.29|4440.44|4440.04|4440.69|4440.29|4439.94|4439.54|1329
1631647310000|2021-09-14 19:21:50|4440.69|4440.29|4440.94|4440.54|4441.19|4440.79|4440.69|4440.29|449
1631647320000|2021-09-14 19:22:00|4441.19|4440.79|4442.19|4441.79|4442.19|4441.79|4440.94|4440.54|914
1631647330000|2021-09-14 19:22:10|4442.44|4442.04|4443.19|4442.79|4443.44|4443.04|4442.44|4442.04|1111
1631647340000|2021-09-14 19:22:20|4442.94|4442.54|4442.19|4441.79|4442.94|4442.54|4441.94|4441.54|569
1631647350000|2021-09-14 19:22:30|4441.94|4441.54|4442.44|4442.04|4442.44|4442.04|4441.94|4441.54|455
1631647360000|2021-09-14 19:22:40|4442.19|4441.79|4442.44|4442.04|4442.94|4442.54|4442.19|4441.79|296
1631647370000|2021-09-14 19:22:50|4442.69|4442.29|4442.69|4442.29|4442.94|4442.54|4442.69|4442.29|326
1631647380000|2021-09-14 19:23:00|4442.44|4442.04|4442.19|4441.79|4442.44|4442.04|4441.94|4441.54|671
1631647390000|2021-09-14 19:23:10|4441.94|4441.54|4442.44|4442.04|4442.69|4442.29|4441.94|4441.54|297
1631647400000|2021-09-14 19:23:20|4442.69|4442.29|4442.19|4441.79|4442.69|4442.29|4442.19|4441.79|232
1631647410000|2021-09-14 19:23:30|4441.94|4441.54|4441.94|4441.54|4442.19|4441.79|4441.69|4441.29|431
1631647420000|2021-09-14 19:23:40|4441.69|4441.29|4442.44|4442.04|4442.44|4442.04|4441.69|4441.29|508
1631647430000|2021-09-14 19:23:50|4442.19|4441.79|4442.44|4442.04|4442.69|4442.29|4441.94|4441.54|505
1631647440000|2021-09-14 19:24:00|4442.19|4441.79|4441.44|4441.04|4442.19|4441.79|4441.44|4441.04|491
1631647450000|2021-09-14 19:24:10|4441.19|4440.79|4440.44|4440.04|4441.19|4440.79|4440.44|4440.04|656
1631647460000|2021-09-14 19:24:20|4440.19|4439.79|4440.19|4439.79|4440.44|4440.04|4439.94|4439.54|828
1631647470000|2021-09-14 19:24:30|4439.94|4439.54|4439.69|4439.29|4439.94|4439.54|4439.44|4439.04|286
1631647480000|2021-09-14 19:24:40|4439.94|4439.54|4439.94|4439.54|4440.19|4439.79|4439.94|4439.54|370
1631647490000|2021-09-14 19:24:50|4439.44|4439.04|4439.19|4438.79|4439.44|4439.04|4438.94|4438.54|431
1631647500000|2021-09-14 19:25:00|4438.94|4438.54|4438.44|4438.04|4439.19|4438.79|4438.19|4437.79|609
1631647510000|2021-09-14 19:25:10|4438.31|4437.91|4438.19|4437.79|4438.31|4437.91|4437.94|4437.54|672
1631647520000|2021-09-14 19:25:20|4437.94|4437.54|4438.69|4438.29|4438.94|4438.54|4437.94|4437.54|728
1631647530000|2021-09-14 19:25:30|4438.19|4437.79|4438.44|4438.04|4438.69|4438.29|4437.94|4437.54|728
1631647540000|2021-09-14 19:25:40|4438.19|4437.79|4438.44|4438.04|4438.69|4438.29|4438.19|4437.79|639
1631647550000|2021-09-14 19:25:50|4438.69|4438.29|4438.44|4438.04|4438.69|4438.29|4438.44|4438.04|327
1631647560000|2021-09-14 19:26:00|4438.69|4438.29|4437.94|4437.54|4438.69|4438.29|4437.94|4437.54|424
1631647570000|2021-09-14 19:26:10|4438.19|4437.79|4437.44|4437.04|4438.19|4437.79|4437.44|4437.04|816
1631647580000|2021-09-14 19:26:20|4437.19|4436.79|4437.69|4437.29|4437.69|4437.29|4437.19|4436.79|524
1631647590000|2021-09-14 19:26:30|4437.44|4437.04|4437.19|4436.79|4437.69|4437.29|4437.19|4436.79|252
1631647600000|2021-09-14 19:26:40|4437.44|4437.04|4437.44|4437.04|4437.44|4437.04|4437.19|4436.79|513
1631647610000|2021-09-14 19:26:50|4437.69|4437.29|4438.19|4437.79|4438.19|4437.79|4437.69|4437.29|485
1631647620000|2021-09-14 19:27:00|4438.44|4438.04|4438.94|4438.54|4439.44|4439.04|4438.44|4438.04|809
1631647630000|2021-09-14 19:27:10|4439.19|4438.79|4439.69|4439.29|4439.94|4439.54|4438.94|4438.54|438
1631647640000|2021-09-14 19:27:20|4439.94|4439.54|4440.44|4440.04|4440.69|4440.29|4439.69|4439.29|442
1631647650000|2021-09-14 19:27:30|4440.19|4439.79|4439.94|4439.54|4440.44|4440.04|4439.69|4439.29|378
1631647660000|2021-09-14 19:27:40|4439.69|4439.29|4439.94|4439.54|4439.94|4439.54|4439.69|4439.29|223
1631647670000|2021-09-14 19:27:50|4440.19|4439.79|4440.19|4439.79|4440.19|4439.79|4439.69|4439.29|515
1631647680000|2021-09-14 19:28:00|4439.94|4439.54|4440.19|4439.79|4440.19|4439.79|4439.44|4439.04|428
1631647690000|2021-09-14 19:28:10|4439.94|4439.54|4439.69|4439.29|4439.94|4439.54|4439.69|4439.29|378
1631647700000|2021-09-14 19:28:20|4439.44|4439.04|4439.69|4439.29|4439.69|4439.29|4439.44|4439.04|745
1631647710000|2021-09-14 19:28:30|4439.44|4439.04|4438.94|4438.54|4439.44|4439.04|4438.94|4438.54|346
1631647720000|2021-09-14 19:28:40|4439.19|4438.79|4438.94|4438.54|4439.19|4438.79|4438.94|4438.54|246
1631647730000|2021-09-14 19:28:50|4438.69|4438.29|4438.94|4438.54|4438.94|4438.54|4438.69|4438.29|367
1631647740000|2021-09-14 19:29:00|4438.81|4438.41|4438.44|4438.04|4438.94|4438.54|4438.19|4437.79|467
1631647750000|2021-09-14 19:29:10|4438.69|4438.29|4438.44|4438.04|4438.69|4438.29|4438.44|4438.04|262
1631647760000|2021-09-14 19:29:20|4438.19|4437.79|4437.94|4437.54|4438.19|4437.79|4437.94|4437.54|270
1631647770000|2021-09-14 19:29:30|4437.69|4437.29|4437.69|4437.29|4437.94|4437.54|4437.69|4437.29|542
1631647780000|2021-09-14 19:29:40|4437.94|4437.54|4437.69|4437.29|4437.94|4437.54|4437.69|4437.29|273
1631647790000|2021-09-14 19:29:50|4437.44|4437.04|4437.69|4437.29|4437.69|4437.29|4437.44|4437.04|248
1631647800000|2021-09-14 19:30:00|4437.44|4437.04|4437.44|4437.04|4437.94|4437.54|4437.44|4437.04|692
1631647810000|2021-09-14 19:30:10|4437.19|4436.79|4436.94|4436.54|4437.44|4437.04|4436.94|4436.54|1044
1631647820000|2021-09-14 19:30:20|4436.69|4436.29|4436.94|4436.54|4437.19|4436.79|4436.69|4436.29|601
1631647830000|2021-09-14 19:30:30|4437.19|4436.79|4437.44|4437.04|4437.69|4437.29|4436.94|4436.54|531
1631647840000|2021-09-14 19:30:40|4437.69|4437.29|4437.69|4437.29|4437.69|4437.29|4437.44|4437.04|306
1631647850000|2021-09-14 19:30:50|4437.19|4436.79|4437.19|4436.79|4437.44|4437.04|4437.19|4436.79|381
1631647860000|2021-09-14 19:31:00|4436.94|4436.54|4437.19|4436.79|4437.44|4437.04|4436.94|4436.54|301
1631647870000|2021-09-14 19:31:10|4436.94|4436.54|4436.69|4436.29|4437.19|4436.79|4436.69|4436.29|370
1631647880000|2021-09-14 19:31:20|4436.94|4436.54|4436.69|4436.29|4436.94|4436.54|4436.69|4436.29|194
1631647890000|2021-09-14 19:31:30|4436.44|4436.04|4436.94|4436.54|4436.94|4436.54|4436.44|4436.04|334
1631647900000|2021-09-14 19:31:40|4436.69|4436.29|4437.19|4436.79|4437.19|4436.79|4436.69|4436.29|222
1631647910000|2021-09-14 19:31:50|4437.44|4437.04|4436.69|4436.29|4437.44|4437.04|4436.69|4436.29|489
1631647920000|2021-09-14 19:32:00|4436.44|4436.04|4436.19|4435.79|4436.69|4436.29|4436.19|4435.79|586
1631647930000|2021-09-14 19:32:10|4436.44|4436.04|4436.69|4436.29|4436.69|4436.29|4436.44|4436.04|306
1631647940000|2021-09-14 19:32:20|4436.94|4436.54|4437.19|4436.79|4437.44|4437.04|4436.94|4436.54|792
1631647950000|2021-09-14 19:32:30|4437.44|4437.04|4438.19|4437.79|4438.44|4438.04|4436.94|4436.54|1283
1631647960000|2021-09-14 19:32:40|4438.44|4438.04|4438.94|4438.54|4438.94|4438.54|4438.19|4437.79|1260
1631647970000|2021-09-14 19:32:50|4438.69|4438.29|4439.69|4439.29|4439.69|4439.29|4438.69|4438.29|1854
1631647980000|2021-09-14 19:33:00|4439.94|4439.54|4439.44|4439.04|4439.94|4439.54|4439.19|4438.79|738
1631647990000|2021-09-14 19:33:10|4439.19|4438.79|4439.69|4439.29|4439.94|4439.54|4439.19|4438.79|401
1631648000000|2021-09-14 19:33:20|4439.44|4439.04|4438.94|4438.54|4439.44|4439.04|4438.69|4438.29|1318
1631648010000|2021-09-14 19:33:30|4438.69|4438.29|4438.44|4438.04|4438.69|4438.29|4438.19|4437.79|453
1631648020000|2021-09-14 19:33:40|4438.19|4437.79|4437.94|4437.54|4438.19|4437.79|4437.94|4437.54|336
1631648030000|2021-09-14 19:33:50|4438.19|4437.79|4438.69|4438.29|4438.94|4438.54|4437.94|4437.54|446
1631648040000|2021-09-14 19:34:00|4438.94|4438.54|4437.69|4437.29|4438.94|4438.54|4437.69|4437.29|761
1631648050000|2021-09-14 19:34:10|4437.94|4437.54|4438.69|4438.29|4438.69|4438.29|4437.69|4437.29|932
1631648060000|2021-09-14 19:34:20|4438.44|4438.04|4438.69|4438.29|4438.94|4438.54|4438.44|4438.04|588
1631648070000|2021-09-14 19:34:30|4438.94|4438.54|4439.44|4439.04|4439.44|4439.04|4438.69|4438.29|486
1631648080000|2021-09-14 19:34:40|4439.31|4438.91|4439.44|4439.04|4439.69|4439.29|4439.31|4438.91|368
1631648090000|2021-09-14 19:34:50|4439.19|4438.79|4438.94|4438.54|4439.44|4439.04|4438.94|4438.54|172
1631648100000|2021-09-14 19:35:00|4438.69|4438.29|4437.69|4437.29|4438.69|4438.29|4437.69|4437.29|850
1631648110000|2021-09-14 19:35:10|4437.44|4437.04|4437.94|4437.54|4438.19|4437.79|4437.44|4437.04|878
1631648120000|2021-09-14 19:35:20|4437.69|4437.29|4437.44|4437.04|4437.94|4437.54|4437.44|4437.04|398
1631648130000|2021-09-14 19:35:30|4437.19|4436.79|4436.94|4436.54|4437.19|4436.79|4436.44|4436.04|1025
1631648140000|2021-09-14 19:35:40|4436.69|4436.29|4436.69|4436.29|4436.94|4436.54|4436.69|4436.29|343
1631648150000|2021-09-14 19:35:50|4436.94|4436.54|4436.94|4436.54|4437.69|4437.29|4436.94|4436.54|890
1631648160000|2021-09-14 19:36:00|4437.19|4436.79|4436.69|4436.29|4437.44|4437.04|4436.69|4436.29|902
1631648170000|2021-09-14 19:36:10|4436.94|4436.54|4436.69|4436.29|4436.94|4436.54|4436.44|4436.04|754
1631648180000|2021-09-14 19:36:20|4436.94|4436.54|4436.94|4436.54|4436.94|4436.54|4436.94|4436.54|215
1631648190000|2021-09-14 19:36:30|4437.06|4436.66|4436.44|4436.04|4437.06|4436.66|4436.44|4436.04|365
1631648200000|2021-09-14 19:36:40|4436.69|4436.29|4436.44|4436.04|4436.69|4436.29|4436.19|4435.79|599
1631648210000|2021-09-14 19:36:50|4436.69|4436.29|4436.19|4435.79|4436.69|4436.29|4436.19|4435.79|336
1631648220000|2021-09-14 19:37:00|4436.44|4436.04|4436.44|4436.04|4436.44|4436.04|4436.19|4435.79|357
1631648230000|2021-09-14 19:37:10|4436.19|4435.79|4436.19|4435.79|4436.44|4436.04|4436.19|4435.79|218
1631648240000|2021-09-14 19:37:20|4436.44|4436.04|4436.69|4436.29|4436.69|4436.29|4436.44|4436.04|399
1631648250000|2021-09-14 19:37:30|4436.44|4436.04|4437.19|4436.79|4437.19|4436.79|4436.19|4435.79|436
1631648260000|2021-09-14 19:37:40|4436.94|4436.54|4437.69|4437.29|4438.69|4438.29|4436.94|4436.54|975
1631648270000|2021-09-14 19:37:50|4437.44|4437.04|4437.19|4436.79|4437.44|4437.04|4436.94|4436.54|510
1631648280000|2021-09-14 19:38:00|4437.44|4437.04|4437.44|4437.04|4437.44|4437.04|4437.44|4437.04|314
1631648290000|2021-09-14 19:38:10|4437.69|4437.29|4437.94|4437.54|4438.44|4438.04|4437.69|4437.29|725
1631648300000|2021-09-14 19:38:20|4438.19|4437.79|4438.19|4437.79|4438.69|4438.29|4438.19|4437.79|679
1631648310000|2021-09-14 19:38:30|4437.94|4437.54|4438.19|4437.79|4438.44|4438.04|4437.94|4437.54|436
1631648320000|2021-09-14 19:38:40|4437.94|4437.54|4437.44|4437.04|4437.94|4437.54|4437.44|4437.04|552
1631648330000|2021-09-14 19:38:50|4437.19|4436.79|4437.44|4437.04|4437.44|4437.04|4436.94|4436.54|582
1631648340000|2021-09-14 19:39:00|4437.69|4437.29|4438.94|4438.54|4438.94|4438.54|4437.44|4437.04|711
1631648350000|2021-09-14 19:39:10|4439.19|4438.79|4438.69|4438.29|4439.44|4439.04|4438.44|4438.04|644
1631648360000|2021-09-14 19:39:20|4438.94|4438.54|4439.19|4438.79|4439.19|4438.79|4438.94|4438.54|382
1631648370000|2021-09-14 19:39:30|4439.44|4439.04|4439.19|4438.79|4439.44|4439.04|4438.94|4438.54|432
1631648380000|2021-09-14 19:39:40|4438.94|4438.54|4439.19|4438.79|4439.44|4439.04|4438.94|4438.54|493
1631648390000|2021-09-14 19:39:50|4438.94|4438.54|4439.44|4439.04|4439.44|4439.04|4438.94|4438.54|514
1631648400000|2021-09-14 19:40:00|4438.94|4438.54|4437.94|4437.54|4438.94|4438.54|4437.69|4437.29|1320
1631648410000|2021-09-14 19:40:10|4437.69|4437.29|4437.69|4437.29|4437.94|4437.54|4437.44|4437.04|662
1631648420000|2021-09-14 19:40:20|4437.44|4437.04|4437.94|4437.54|4437.94|4437.54|4437.44|4437.04|386
1631648430000|2021-09-14 19:40:30|4438.19|4437.79|4438.44|4438.04|4438.69|4438.29|4437.94|4437.54|411
1631648440000|2021-09-14 19:40:40|4438.69|4438.29|4438.94|4438.54|4439.19|4438.79|4438.69|4438.29|988
1631648450000|2021-09-14 19:40:50|4439.19|4438.79|4438.44|4438.04|4439.19|4438.79|4438.44|4438.04|416
1631648460000|2021-09-14 19:41:00|4438.69|4438.29|4438.19|4437.79|4438.94|4438.54|4438.19|4437.79|562
1631648470000|2021-09-14 19:41:10|4437.94|4437.54|4437.94|4437.54|4438.19|4437.79|4437.69|4437.29|437
1631648480000|2021-09-14 19:41:20|4438.19|4437.79|4438.69|4438.29|4438.94|4438.54|4437.94|4437.54|486
1631648490000|2021-09-14 19:41:30|4438.94|4438.54|4439.94|4439.54|4440.19|4439.79|4438.94|4438.54|1310
1631648500000|2021-09-14 19:41:40|4440.19|4439.79|4439.94|4439.54|4440.19|4439.79|4439.69|4439.29|809
1631648510000|2021-09-14 19:41:50|4440.19|4439.79|4440.19|4439.79|4440.44|4440.04|4440.19|4439.79|792
1631648520000|2021-09-14 19:42:00|4440.44|4440.04|4439.19|4438.79|4440.44|4440.04|4439.19|4438.79|828
1631648530000|2021-09-14 19:42:10|4439.44|4439.04|4439.44|4439.04|4439.44|4439.04|4439.19|4438.79|1489
1631648540000|2021-09-14 19:42:20|4439.19|4438.79|4438.69|4438.29|4439.19|4438.79|4438.69|4438.29|547
1631648550000|2021-09-14 19:42:30|4438.44|4438.04|4437.94|4437.54|4438.44|4438.04|4437.94|4437.54|739
1631648560000|2021-09-14 19:42:40|4438.19|4437.79|4438.44|4438.04|4438.69|4438.29|4437.94|4437.54|432
1631648570000|2021-09-14 19:42:50|4438.19|4437.79|4438.44|4438.04|4438.44|4438.04|4438.19|4437.79|438
1631648580000|2021-09-14 19:43:00|4438.19|4437.79|4438.19|4437.79|4438.69|4438.29|4438.19|4437.79|584
1631648590000|2021-09-14 19:43:10|4438.44|4438.04|4439.19|4438.79|4439.19|4438.79|4438.44|4438.04|529
1631648600000|2021-09-14 19:43:20|4438.94|4438.54|4439.44|4439.04|4439.44|4439.04|4438.44|4438.04|835
1631648610000|2021-09-14 19:43:30|4439.69|4439.29|4440.19|4439.79|4440.19|4439.79|4439.69|4439.29|799
1631648620000|2021-09-14 19:43:40|4440.44|4440.04|4440.69|4440.29|4440.69|4440.29|4440.31|4439.91|720
1631648630000|2021-09-14 19:43:50|4440.44|4440.04|4440.69|4440.29|4441.19|4440.79|4440.44|4440.04|1199
1631648640000|2021-09-14 19:44:00|4440.94|4440.54|4441.69|4441.29|4441.69|4441.29|4440.69|4440.29|997
1631648650000|2021-09-14 19:44:10|4441.44|4441.04|4440.69|4440.29|4441.44|4441.04|4440.69|4440.29|628
1631648660000|2021-09-14 19:44:20|4440.94|4440.54|4440.94|4440.54|4441.19|4440.79|4440.94|4440.54|421
1631648670000|2021-09-14 19:44:30|4441.19|4440.79|4441.69|4441.29|4441.69|4441.29|4440.94|4440.54|441
1631648680000|2021-09-14 19:44:40|4441.44|4441.04|4441.19|4440.79|4441.69|4441.29|4441.19|4440.79|483
1631648690000|2021-09-14 19:44:50|4441.44|4441.04|4439.94|4439.54|4441.44|4441.04|4439.94|4439.54|1128
1631648700000|2021-09-14 19:45:00|4440.19|4439.79|4441.44|4441.04|4441.44|4441.04|4440.19|4439.79|709
1631648710000|2021-09-14 19:45:10|4441.19|4440.79|4441.94|4441.54|4441.94|4441.54|4440.94|4440.54|961
1631648720000|2021-09-14 19:45:20|4441.69|4441.29|4443.44|4443.04|4443.69|4443.29|4441.69|4441.29|1811
1631648730000|2021-09-14 19:45:30|4443.69|4443.29|4443.94|4443.54|4443.94|4443.54|4443.19|4442.79|1380
1631648740000|2021-09-14 19:45:40|4443.69|4443.29|4443.19|4442.79|4443.69|4443.29|4442.94|4442.54|962
1631648750000|2021-09-14 19:45:50|4443.44|4443.04|4443.44|4443.04|4443.69|4443.29|4443.44|4443.04|644
1631648760000|2021-09-14 19:46:00|4442.94|4442.54|4442.19|4441.79|4443.19|4442.79|4442.19|4441.79|802
1631648770000|2021-09-14 19:46:10|4442.44|4442.04|4441.19|4440.79|4442.44|4442.04|4441.19|4440.79|1052
1631648780000|2021-09-14 19:46:20|4440.94|4440.54|4441.19|4440.79|4441.19|4440.79|4440.94|4440.54|555
1631648790000|2021-09-14 19:46:30|4441.44|4441.04|4440.94|4440.54|4441.69|4441.29|4440.94|4440.54|524
1631648800000|2021-09-14 19:46:40|4440.69|4440.29|4440.94|4440.54|4440.94|4440.54|4440.69|4440.29|582
1631648810000|2021-09-14 19:46:50|4440.69|4440.29|4440.94|4440.54|4441.19|4440.79|4440.69|4440.29|719
1631648820000|2021-09-14 19:47:00|4440.69|4440.29|4440.94|4440.54|4440.94|4440.54|4440.69|4440.29|871
1631648830000|2021-09-14 19:47:10|4441.19|4440.79|4441.69|4441.29|4441.69|4441.29|4441.19|4440.79|628
1631648840000|2021-09-14 19:47:20|4441.44|4441.04|4440.69|4440.29|4441.94|4441.54|4440.69|4440.29|551
1631648850000|2021-09-14 19:47:30|4440.94|4440.54|4439.94|4439.54|4440.94|4440.54|4439.94|4439.54|1056
1631648860000|2021-09-14 19:47:40|4440.19|4439.79|4439.69|4439.29|4440.19|4439.79|4439.44|4439.04|645
1631648870000|2021-09-14 19:47:50|4439.44|4439.04|4439.69|4439.29|4439.94|4439.54|4439.44|4439.04|548
1631648880000|2021-09-14 19:48:00|4439.94|4439.54|4439.69|4439.29|4439.94|4439.54|4439.69|4439.29|624
1631648890000|2021-09-14 19:48:10|4439.44|4439.04|4439.19|4438.79|4439.44|4439.04|4438.94|4438.54|792
1631648900000|2021-09-14 19:48:20|4438.94|4438.54|4438.94|4438.54|4438.94|4438.54|4438.94|4438.54|396
1631648910000|2021-09-14 19:48:30|4438.69|4438.29|4438.69|4438.29|4438.94|4438.54|4438.44|4438.04|400
1631648920000|2021-09-14 19:48:40|4438.94|4438.54|4438.44|4438.04|4439.19|4438.79|4438.44|4438.04|633
1631648930000|2021-09-14 19:48:50|4438.69|4438.29|4437.94|4437.54|4438.69|4438.29|4437.94|4437.54|654
1631648940000|2021-09-14 19:49:00|4437.69|4437.29|4437.19|4436.79|4437.94|4437.54|4436.94|4436.54|1954
1631648950000|2021-09-14 19:49:10|4436.94|4436.54|4436.94|4436.54|4437.19|4436.79|4436.94|4436.54|583
1631648960000|2021-09-14 19:49:20|4437.06|4436.66|4437.19|4436.79|4437.44|4437.04|4436.94|4436.54|886
1631648970000|2021-09-14 19:49:30|4436.94|4436.54|4436.94|4436.54|4437.69|4437.29|4436.94|4436.54|883
1631648980000|2021-09-14 19:49:40|4436.69|4436.29|4436.44|4436.04|4436.69|4436.29|4436.44|4436.04|603
1631648990000|2021-09-14 19:49:50|4436.94|4436.54|4437.44|4437.04|4437.44|4437.04|4436.94|4436.54|1408
1631649000000|2021-09-14 19:50:00|4436.94|4436.54|4436.69|4436.29|4437.31|4436.91|4436.19|4435.79|2852
1631649010000|2021-09-14 19:50:10|4436.94|4436.54|4436.69|4436.29|4436.94|4436.54|4436.19|4435.79|1216
1631649020000|2021-09-14 19:50:20|4436.44|4436.04|4436.69|4436.29|4436.94|4436.54|4435.94|4435.54|1280
1631649030000|2021-09-14 19:50:30|4437.19|4436.79|4436.44|4436.04|4437.19|4436.79|4436.19|4435.79|962
1631649040000|2021-09-14 19:50:40|4436.19|4435.79|4436.44|4436.04|4436.69|4436.29|4436.19|4435.79|1126
1631649050000|2021-09-14 19:50:50|4436.69|4436.29|4437.69|4437.29|4437.69|4437.29|4436.44|4436.04|890
1631649060000|2021-09-14 19:51:00|4437.94|4437.54|4438.19|4437.79|4438.69|4438.29|4437.69|4437.29|1495
1631649070000|2021-09-14 19:51:10|4438.44|4438.04|4438.19|4437.79|4438.44|4438.04|4437.94|4437.54|1074
1631649080000|2021-09-14 19:51:20|4438.44|4438.04|4438.69|4438.29|4438.69|4438.29|4438.44|4438.04|539
1631649090000|2021-09-14 19:51:30|4438.44|4438.04|4439.19|4438.79|4439.19|4438.79|4438.44|4438.04|879
1631649100000|2021-09-14 19:51:40|4439.44|4439.04|4440.69|4440.29|4440.69|4440.29|4439.44|4439.04|1548
1631649110000|2021-09-14 19:51:50|4440.44|4440.04|4441.44|4441.04|4441.69|4441.29|4440.44|4440.04|1409
1631649120000|2021-09-14 19:52:00|4441.19|4440.79|4440.69|4440.29|4441.44|4441.04|4440.44|4440.04|950
1631649130000|2021-09-14 19:52:10|4440.94|4440.54|4439.94|4439.54|4440.94|4440.54|4439.94|4439.54|640
1631649140000|2021-09-14 19:52:20|4440.19|4439.79|4440.44|4440.04|4440.44|4440.04|4439.69|4439.29|689
1631649150000|2021-09-14 19:52:30|4440.94|4440.54|4441.44|4441.04|4441.44|4441.04|4440.69|4440.29|882
1631649160000|2021-09-14 19:52:40|4441.19|4440.79|4441.69|4441.29|4441.94|4441.54|4441.19|4440.79|985
1631649170000|2021-09-14 19:52:50|4441.94|4441.54|4442.44|4442.04|4442.44|4442.04|4441.94|4441.54|569
1631649180000|2021-09-14 19:53:00|4441.94|4441.54|4442.19|4441.79|4442.44|4442.04|4441.69|4441.29|768
1631649190000|2021-09-14 19:53:10|4441.69|4441.29|4441.69|4441.29|4442.44|4442.04|4441.44|4441.04|760
1631649200000|2021-09-14 19:53:20|4441.44|4441.04|4441.94|4441.54|4441.94|4441.54|4441.44|4441.04|1719
1631649210000|2021-09-14 19:53:30|4441.69|4441.29|4441.44|4441.04|4441.94|4441.54|4441.19|4440.79|670
1631649220000|2021-09-14 19:53:40|4441.69|4441.29|4441.19|4440.79|4441.69|4441.29|4441.19|4440.79|462
1631649230000|2021-09-14 19:53:50|4441.44|4441.04|4441.69|4441.29|4441.69|4441.29|4441.44|4441.04|622
1631649240000|2021-09-14 19:54:00|4441.94|4441.54|4443.19|4442.79|4443.19|4442.79|4441.94|4441.54|1804
1631649250000|2021-09-14 19:54:10|4443.44|4443.04|4443.69|4443.29|4443.94|4443.54|4443.19|4442.79|1200
1631649260000|2021-09-14 19:54:20|4443.94|4443.54|4443.69|4443.29|4443.94|4443.54|4443.44|4443.04|1701
1631649270000|2021-09-14 19:54:30|4443.94|4443.54|4444.19|4443.79|4444.19|4443.79|4443.69|4443.29|722
1631649280000|2021-09-14 19:54:40|4444.44|4444.04|4445.44|4445.04|4446.19|4445.79|4444.44|4444.04|2946
1631649290000|2021-09-14 19:54:50|4444.69|4444.29|4443.69|4443.29|4444.69|4444.29|4443.44|4443.04|3811
1631649300000|2021-09-14 19:55:00|4443.44|4443.04|4443.44|4443.04|4444.19|4443.79|4443.19|4442.79|2816
1631649310000|2021-09-14 19:55:10|4443.19|4442.79|4442.94|4442.54|4443.19|4442.79|4442.69|4442.29|1384
1631649320000|2021-09-14 19:55:20|4442.69|4442.29|4442.69|4442.29|4443.19|4442.79|4442.44|4442.04|827
1631649330000|2021-09-14 19:55:30|4442.44|4442.04|4441.94|4441.54|4442.69|4442.29|4441.94|4441.54|911
1631649340000|2021-09-14 19:55:40|4441.69|4441.29|4441.69|4441.29|4441.94|4441.54|4441.69|4441.29|466
1631649350000|2021-09-14 19:55:50|4441.94|4441.54|4442.44|4442.04|4442.69|4442.29|4441.94|4441.54|1278
1631649360000|2021-09-14 19:56:00|4442.69|4442.29|4441.69|4441.29|4443.19|4442.79|4441.69|4441.29|1460
1631649370000|2021-09-14 19:56:10|4441.94|4441.54|4441.69|4441.29|4442.19|4441.79|4441.44|4441.04|871
1631649380000|2021-09-14 19:56:20|4442.19|4441.79|4442.19|4441.79|4442.44|4442.04|4441.94|4441.54|509
1631649390000|2021-09-14 19:56:30|4441.94|4441.54|4442.44|4442.04|4442.69|4442.29|4441.94|4441.54|724
1631649400000|2021-09-14 19:56:40|4442.69|4442.29|4443.44|4443.04|4443.69|4443.29|4442.69|4442.29|1308
1631649410000|2021-09-14 19:56:50|4443.69|4443.29|4442.94|4442.54|4443.69|4443.29|4442.94|4442.54|971
1631649420000|2021-09-14 19:57:00|4443.44|4443.04|4443.94|4443.54|4443.94|4443.54|4443.19|4442.79|1063
1631649430000|2021-09-14 19:57:10|4443.69|4443.29|4444.19|4443.79|4444.44|4444.04|4443.69|4443.29|984
1631649440000|2021-09-14 19:57:20|4443.94|4443.54|4443.44|4443.04|4444.44|4444.04|4443.44|4443.04|1722
1631649450000|2021-09-14 19:57:30|4443.69|4443.29|4443.94|4443.54|4444.19|4443.79|4443.44|4443.04|2552
1631649460000|2021-09-14 19:57:40|4444.19|4443.79|4443.94|4443.54|4444.19|4443.79|4443.94|4443.54|605
1631649470000|2021-09-14 19:57:50|4444.19|4443.79|4442.94|4442.54|4444.19|4443.79|4442.94|4442.54|1264
1631649480000|2021-09-14 19:58:00|4443.19|4442.79|4442.94|4442.54|4443.44|4443.04|4442.94|4442.54|1121
1631649490000|2021-09-14 19:58:10|4442.69|4442.29|4443.19|4442.79|4443.19|4442.79|4442.44|4442.04|3242
1631649500000|2021-09-14 19:58:20|4443.69|4443.29|4443.94|4443.54|4444.19|4443.79|4443.69|4443.29|2700
1631649510000|2021-09-14 19:58:30|4443.69|4443.29|4444.44|4444.04|4444.44|4444.04|4443.69|4443.29|1432
1631649520000|2021-09-14 19:58:40|4444.19|4443.79|4443.69|4443.29|4444.19|4443.79|4443.69|4443.29|1300
1631649530000|2021-09-14 19:58:50|4443.94|4443.54|4444.44|4444.04|4444.44|4444.04|4443.69|4443.29|1831
1631649540000|2021-09-14 19:59:00|4444.19|4443.79|4443.69|4443.29|4444.19|4443.79|4443.69|4443.29|2675
1631649550000|2021-09-14 19:59:10|4443.94|4443.54|4443.69|4443.29|4444.19|4443.79|4443.69|4443.29|2709
1631649560000|2021-09-14 19:59:20|4443.94|4443.54|4443.69|4443.29|4443.94|4443.54|4443.69|4443.29|3731
1631649570000|2021-09-14 19:59:30|4443.94|4443.54|4443.19|4442.79|4443.94|4443.54|4443.19|4442.79|6614
1631649580000|2021-09-14 19:59:40|4442.94|4442.54|4444.44|4444.04|4444.44|4444.04|4442.94|4442.54|7932
1631649590000|2021-09-14 19:59:50|4444.19|4443.79|4445.94|4445.54|4446.19|4445.79|4443.94|4443.54|34129
1631649600000|2021-09-14 20:00:00|4445.92|4445.32|4444.92|4444.32|4447.17|4446.57|4444.67|4444.07|14368
1631649610000|2021-09-14 20:00:10|4444.67|4444.07|4443.92|4443.32|4444.92|4444.32|4443.92|4443.32|1905
1631649620000|2021-09-14 20:00:20|4444.17|4443.57|4444.92|4444.32|4444.92|4444.32|4443.92|4443.32|1543
1631649630000|2021-09-14 20:00:30|4445.17|4444.57|4444.67|4444.07|4445.42|4444.82|4444.42|4443.82|1298
1631649640000|2021-09-14 20:00:40|4444.92|4444.32|4445.17|4444.57|4445.67|4445.07|4444.92|4444.32|994
1631649650000|2021-09-14 20:00:50|4444.92|4444.32|4444.92|4444.32|4445.17|4444.57|4444.92|4444.32|535
1631649660000|2021-09-14 20:01:00|4445.17|4444.57|4445.67|4445.07|4445.67|4445.07|4444.92|4444.32|1588
1631649670000|2021-09-14 20:01:10|4445.42|4444.82|4445.92|4445.32|4445.92|4445.32|4445.42|4444.82|904
1631649680000|2021-09-14 20:01:20|4446.17|4445.57|4446.17|4445.57|4446.67|4446.07|4446.17|4445.57|1243
1631649690000|2021-09-14 20:01:30|4445.92|4445.32|4445.67|4445.07|4445.92|4445.32|4445.67|4445.07|652
1631649700000|2021-09-14 20:01:40|4445.42|4444.82|4445.17|4444.57|4445.42|4444.82|4445.17|4444.57|673
1631649710000|2021-09-14 20:01:50|4445.42|4444.82|4445.42|4444.82|4445.42|4444.82|4445.29|4444.69|358
1631649720000|2021-09-14 20:02:00|4445.17|4444.57|4445.42|4444.82|4445.42|4444.82|4445.17|4444.57|373
1631649730000|2021-09-14 20:02:10|4445.67|4445.07|4445.92|4445.32|4445.92|4445.32|4445.67|4445.07|253
1631649740000|2021-09-14 20:02:20|4446.17|4445.57|4445.67|4445.07|4446.17|4445.57|4445.67|4445.07|322
1631649750000|2021-09-14 20:02:30|4445.42|4444.82|4445.42|4444.82|4445.42|4444.82|4445.42|4444.82|224
1631649760000|2021-09-14 20:02:40|4445.67|4445.07|4445.42|4444.82|4445.67|4445.07|4445.42|4444.82|1122
1631649770000|2021-09-14 20:02:50|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|439
1631649780000|2021-09-14 20:03:00|4445.42|4444.82|4445.42|4444.82|4445.42|4444.82|4445.42|4444.82|387
1631649790000|2021-09-14 20:03:10|4445.67|4445.07|4445.42|4444.82|4445.67|4445.07|4445.42|4444.82|565
1631649800000|2021-09-14 20:03:20|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|240
1631649810000|2021-09-14 20:03:30|4445.92|4445.32|4446.17|4445.57|4446.17|4445.57|4445.92|4445.32|760
1631649820000|2021-09-14 20:03:40|4445.92|4445.32|4445.92|4445.32|4445.92|4445.32|4445.92|4445.32|165
1631649830000|2021-09-14 20:03:50|4445.67|4445.07|4445.92|4445.32|4445.92|4445.32|4445.67|4445.07|766
1631649840000|2021-09-14 20:04:00|4445.67|4445.07|4445.92|4445.32|4445.92|4445.32|4445.67|4445.07|307
1631649850000|2021-09-14 20:04:10|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|147
1631649860000|2021-09-14 20:04:20|4445.92|4445.32|4445.92|4445.32|4446.17|4445.57|4445.92|4445.32|169
1631649870000|2021-09-14 20:04:30|4445.67|4445.07|4446.42|4445.82|4446.42|4445.82|4445.67|4445.07|425
1631649880000|2021-09-14 20:04:40|||||||||560
1631649890000|2021-09-14 20:04:50|4446.67|4446.07|4446.92|4446.32|4446.92|4446.32|4446.67|4446.07|331
1631649900000|2021-09-14 20:05:00|4447.42|4446.82|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|784
1631649910000|2021-09-14 20:05:10|4447.42|4446.82|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|320
1631649920000|2021-09-14 20:05:20|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.67|4446.07|375
1631649930000|2021-09-14 20:05:30|4447.17|4446.57|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|150
1631649940000|2021-09-14 20:05:40|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|122
1631649950000|2021-09-14 20:05:50|4447.92|4447.32|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|562
1631649960000|2021-09-14 20:06:00|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|533
1631649970000|2021-09-14 20:06:10|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|402
1631649980000|2021-09-14 20:06:20|4447.92|4447.32|4447.42|4446.82|4448.17|4447.57|4447.42|4446.82|1503
1631649990000|2021-09-14 20:06:30|4447.67|4447.07|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|576
1631650000000|2021-09-14 20:06:40|4447.92|4447.32|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|414
1631650010000|2021-09-14 20:06:50|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|512
1631650020000|2021-09-14 20:07:00|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|192
1631650030000|2021-09-14 20:07:10|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|124
1631650040000|2021-09-14 20:07:20|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|105
1631650050000|2021-09-14 20:07:30|||||||||310
1631650060000|2021-09-14 20:07:40|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|271
1631650070000|2021-09-14 20:07:50|4447.79|4447.19|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|635
1631650080000|2021-09-14 20:08:00|||||||||115
1631650090000|2021-09-14 20:08:10|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|197
1631650100000|2021-09-14 20:08:20|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|465
1631650110000|2021-09-14 20:08:30|||||||||98
1631650120000|2021-09-14 20:08:40|4448.17|4447.57|4447.67|4447.07|4448.17|4447.57|4447.67|4447.07|708
1631650130000|2021-09-14 20:08:50|4447.92|4447.32|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|237
1631650140000|2021-09-14 20:09:00|||||||||41
1631650150000|2021-09-14 20:09:10|||||||||11
1631650160000|2021-09-14 20:09:20|||||||||49
1631650170000|2021-09-14 20:09:30|4447.92|4447.32|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|329
1631650180000|2021-09-14 20:09:40|||||||||59
1631650190000|2021-09-14 20:09:50|||||||||48
1631650200000|2021-09-14 20:10:00|||||||||281
1631650210000|2021-09-14 20:10:10|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|266
1631650220000|2021-09-14 20:10:20|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|338
1631650230000|2021-09-14 20:10:30|||||||||27
1631650240000|2021-09-14 20:10:40|4448.29|4447.69|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|653
1631650250000|2021-09-14 20:10:50|||||||||423
1631650260000|2021-09-14 20:11:00|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|117
1631650270000|2021-09-14 20:11:10|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|277
1631650280000|2021-09-14 20:11:20|||||||||204
1631650290000|2021-09-14 20:11:30|||||||||48
1631650300000|2021-09-14 20:11:40|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|80
1631650310000|2021-09-14 20:11:50|||||||||10
1631650320000|2021-09-14 20:12:00|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|325
1631650330000|2021-09-14 20:12:10|||||||||4
1631650340000|2021-09-14 20:12:20|||||||||59
1631650350000|2021-09-14 20:12:30|||||||||27
1631650360000|2021-09-14 20:12:40|4447.54|4446.94|4447.42|4446.82|4447.54|4446.94|4447.42|4446.82|134
1631650370000|2021-09-14 20:12:50|||||||||317
1631650380000|2021-09-14 20:13:00|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|340
1631650390000|2021-09-14 20:13:10|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|280
1631650400000|2021-09-14 20:13:20|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|195
1631650410000|2021-09-14 20:13:30|4447.79|4447.19|4447.92|4447.32|4447.92|4447.32|4447.79|4447.19|53
1631650420000|2021-09-14 20:13:40|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|198
1631650430000|2021-09-14 20:13:50|4447.92|4447.32|4448.17|4447.57|4448.42|4447.82|4447.92|4447.32|447
1631650440000|2021-09-14 20:14:00|||||||||92
1631650450000|2021-09-14 20:14:10|||||||||90
1631650460000|2021-09-14 20:14:20|||||||||77
1631650470000|2021-09-14 20:14:30|4447.92|4447.32|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|233
1631650480000|2021-09-14 20:14:40|||||||||86
1631650490000|2021-09-14 20:14:50|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|240
1631650500000|2021-09-14 20:15:00|4447.92|4447.32|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|72
1631650510000|2021-09-14 20:15:10|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|43
1631650520000|2021-09-14 20:15:20|||||||||2
1631650530000|2021-09-14 20:15:30|||||||||3
1631650540000|2021-09-14 20:15:40|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|37
1631650550000|2021-09-14 20:15:50|||||||||20
1631650560000|2021-09-14 20:16:00|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|7
1631650580000|2021-09-14 20:16:20|||||||||14
1631650590000|2021-09-14 20:16:30|||||||||1
1631650600000|2021-09-14 20:16:40|||||||||11
1631650610000|2021-09-14 20:16:50|||||||||16
1631650620000|2021-09-14 20:17:00|||||||||84
1631650630000|2021-09-14 20:17:10|||||||||5
1631650640000|2021-09-14 20:17:20|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|41
1631650650000|2021-09-14 20:17:30|||||||||62
1631650660000|2021-09-14 20:17:40|||||||||35
1631650670000|2021-09-14 20:17:50|||||||||55
1631650680000|2021-09-14 20:18:00|||||||||218
1631650690000|2021-09-14 20:18:10|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|228
1631650700000|2021-09-14 20:18:20|||||||||1
1631650710000|2021-09-14 20:18:30|4447.79|4447.19|4447.67|4447.07|4447.79|4447.19|4447.67|4447.07|11
1631650720000|2021-09-14 20:18:40|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|46
1631650730000|2021-09-14 20:18:50|||||||||23
1631650740000|2021-09-14 20:19:00|||||||||22
1631650760000|2021-09-14 20:19:20|||||||||12
1631650780000|2021-09-14 20:19:40|||||||||2
1631650790000|2021-09-14 20:19:50|||||||||19
1631650810000|2021-09-14 20:20:10|||||||||5
1631650820000|2021-09-14 20:20:20|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|100
1631650830000|2021-09-14 20:20:30|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|122
1631650840000|2021-09-14 20:20:40|||||||||2
1631650850000|2021-09-14 20:20:50|||||||||79
1631650870000|2021-09-14 20:21:10|||||||||7
1631650880000|2021-09-14 20:21:20|||||||||11
1631650890000|2021-09-14 20:21:30|||||||||7
1631650900000|2021-09-14 20:21:40|||||||||5
1631650910000|2021-09-14 20:21:50|||||||||12
1631650920000|2021-09-14 20:22:00|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|67
1631650930000|2021-09-14 20:22:10|||||||||40
1631650940000|2021-09-14 20:22:20|||||||||1
1631650950000|2021-09-14 20:22:30|||||||||1
1631650960000|2021-09-14 20:22:40|||||||||116
1631650970000|2021-09-14 20:22:50|||||||||6
1631650980000|2021-09-14 20:23:00|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|21
1631650990000|2021-09-14 20:23:10|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|171
1631651000000|2021-09-14 20:23:20|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|12
1631651010000|2021-09-14 20:23:30|||||||||2
1631651020000|2021-09-14 20:23:40|||||||||3
1631651040000|2021-09-14 20:24:00|||||||||12
1631651050000|2021-09-14 20:24:10|||||||||211
1631651060000|2021-09-14 20:24:20|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|271
1631651070000|2021-09-14 20:24:30|||||||||5
1631651090000|2021-09-14 20:24:50|||||||||3
1631651100000|2021-09-14 20:25:00|||||||||4
1631651120000|2021-09-14 20:25:20|||||||||21
1631651130000|2021-09-14 20:25:30|||||||||5
1631651140000|2021-09-14 20:25:40|||||||||85
1631651150000|2021-09-14 20:25:50|||||||||15
1631651160000|2021-09-14 20:26:00|||||||||10
1631651170000|2021-09-14 20:26:10|||||||||5
1631651190000|2021-09-14 20:26:30|||||||||1
1631651210000|2021-09-14 20:26:50|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|21
1631651220000|2021-09-14 20:27:00|||||||||24
1631651230000|2021-09-14 20:27:10|||||||||500
1631651240000|2021-09-14 20:27:20|||||||||1
1631651250000|2021-09-14 20:27:30|||||||||1
1631651270000|2021-09-14 20:27:50|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|139
1631651280000|2021-09-14 20:28:00|||||||||18
1631651290000|2021-09-14 20:28:10|||||||||1
1631651300000|2021-09-14 20:28:20|||||||||25
1631651310000|2021-09-14 20:28:30|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|69
1631651320000|2021-09-14 20:28:40|||||||||60
1631651330000|2021-09-14 20:28:50|||||||||1
1631651340000|2021-09-14 20:29:00|||||||||26
1631651350000|2021-09-14 20:29:10|||||||||74
1631651370000|2021-09-14 20:29:30|||||||||2
1631651390000|2021-09-14 20:29:50|||||||||5
1631651400000|2021-09-14 20:30:00|||||||||1
1631651410000|2021-09-14 20:30:10|||||||||3
1631651420000|2021-09-14 20:30:20|||||||||9
1631651430000|2021-09-14 20:30:30|||||||||5
1631651440000|2021-09-14 20:30:40|||||||||11
1631651450000|2021-09-14 20:30:50|||||||||4
1631651460000|2021-09-14 20:31:00|||||||||1
1631651470000|2021-09-14 20:31:10|||||||||1
1631651480000|2021-09-14 20:31:20|||||||||4
1631651490000|2021-09-14 20:31:30|||||||||1
1631651500000|2021-09-14 20:31:40|||||||||20
1631651510000|2021-09-14 20:31:50|||||||||89
1631651520000|2021-09-14 20:32:00|||||||||16
1631651530000|2021-09-14 20:32:10|||||||||1
1631651540000|2021-09-14 20:32:20|||||||||2
1631651550000|2021-09-14 20:32:30|||||||||24
1631651560000|2021-09-14 20:32:40|||||||||3
1631651570000|2021-09-14 20:32:50|||||||||3
1631651580000|2021-09-14 20:33:00|||||||||1
1631651600000|2021-09-14 20:33:20|||||||||25
1631651610000|2021-09-14 20:33:30|||||||||6
1631651630000|2021-09-14 20:33:50|||||||||3
1631651640000|2021-09-14 20:34:00|||||||||4
1631651650000|2021-09-14 20:34:10|||||||||1
1631651660000|2021-09-14 20:34:20|||||||||32
1631651670000|2021-09-14 20:34:30|||||||||27
1631651680000|2021-09-14 20:34:40|||||||||1
1631651690000|2021-09-14 20:34:50|||||||||1
1631651700000|2021-09-14 20:35:00|||||||||13
1631651710000|2021-09-14 20:35:10|||||||||1
1631651720000|2021-09-14 20:35:20|||||||||1
1631651730000|2021-09-14 20:35:30|||||||||2
1631651750000|2021-09-14 20:35:50|||||||||15
1631651760000|2021-09-14 20:36:00|||||||||1
1631651770000|2021-09-14 20:36:10|||||||||41
1631651780000|2021-09-14 20:36:20|||||||||178
1631651790000|2021-09-14 20:36:30|||||||||10
1631651800000|2021-09-14 20:36:40|||||||||1
1631651820000|2021-09-14 20:37:00|||||||||8
1631651840000|2021-09-14 20:37:20|||||||||2
1631651860000|2021-09-14 20:37:40|||||||||21
1631651880000|2021-09-14 20:38:00|||||||||9
1631651900000|2021-09-14 20:38:20|||||||||8
1631651910000|2021-09-14 20:38:30|||||||||6
1631651920000|2021-09-14 20:38:40|||||||||1
1631651930000|2021-09-14 20:38:50|||||||||2
1631651940000|2021-09-14 20:39:00|||||||||20
1631651950000|2021-09-14 20:39:10|||||||||8
1631651960000|2021-09-14 20:39:20|||||||||19
1631651970000|2021-09-14 20:39:30|||||||||9
1631651980000|2021-09-14 20:39:40|||||||||35
1631651990000|2021-09-14 20:39:50|||||||||20
1631652000000|2021-09-14 20:40:00|||||||||11
1631652020000|2021-09-14 20:40:20|||||||||10
1631652030000|2021-09-14 20:40:30|||||||||61
1631652050000|2021-09-14 20:40:50|||||||||3
1631652060000|2021-09-14 20:41:00|||||||||2
1631652070000|2021-09-14 20:41:10|||||||||114
1631652080000|2021-09-14 20:41:20|||||||||9
1631652090000|2021-09-14 20:41:30|||||||||77
1631652100000|2021-09-14 20:41:40|||||||||53
1631652110000|2021-09-14 20:41:50|||||||||13
1631652120000|2021-09-14 20:42:00|||||||||36
1631652130000|2021-09-14 20:42:10|||||||||505
1631652140000|2021-09-14 20:42:20|||||||||3
1631652150000|2021-09-14 20:42:30|||||||||13
1631652160000|2021-09-14 20:42:40|||||||||394
1631652170000|2021-09-14 20:42:50|||||||||14
1631652180000|2021-09-14 20:43:00|||||||||17
1631652190000|2021-09-14 20:43:10|||||||||20
1631652200000|2021-09-14 20:43:20|||||||||3
1631652210000|2021-09-14 20:43:30|||||||||115
1631652220000|2021-09-14 20:43:40|||||||||15
1631652230000|2021-09-14 20:43:50|||||||||2
1631652240000|2021-09-14 20:44:00|||||||||4
1631652260000|2021-09-14 20:44:20|||||||||6
1631652270000|2021-09-14 20:44:30|||||||||2
1631652280000|2021-09-14 20:44:40|||||||||1
1631652290000|2021-09-14 20:44:50|||||||||32
1631652300000|2021-09-14 20:45:00|||||||||48
1631652310000|2021-09-14 20:45:10|||||||||2
1631652320000|2021-09-14 20:45:20|||||||||5
1631652330000|2021-09-14 20:45:30|||||||||333
1631652340000|2021-09-14 20:45:40|||||||||6
1631652350000|2021-09-14 20:45:50|||||||||181
1631652360000|2021-09-14 20:46:00|||||||||6
1631652370000|2021-09-14 20:46:10|||||||||4
1631652380000|2021-09-14 20:46:20|||||||||2
1631652390000|2021-09-14 20:46:30|||||||||1
1631652400000|2021-09-14 20:46:40|||||||||8
1631652410000|2021-09-14 20:46:50|||||||||1
1631652420000|2021-09-14 20:47:00|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|242
1631652430000|2021-09-14 20:47:10|||||||||4
1631652440000|2021-09-14 20:47:20|||||||||3
1631652450000|2021-09-14 20:47:30|||||||||5
1631652460000|2021-09-14 20:47:40|||||||||3
1631652470000|2021-09-14 20:47:50|||||||||3
1631652480000|2021-09-14 20:48:00|||||||||18
1631652490000|2021-09-14 20:48:10|||||||||5
1631652500000|2021-09-14 20:48:20|||||||||7
1631652510000|2021-09-14 20:48:30|||||||||1
1631652520000|2021-09-14 20:48:40|||||||||48
1631652530000|2021-09-14 20:48:50|||||||||2
1631652540000|2021-09-14 20:49:00|||||||||8
1631652550000|2021-09-14 20:49:10|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|90
1631652560000|2021-09-14 20:49:20|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|65
1631652570000|2021-09-14 20:49:30|||||||||9
1631652580000|2021-09-14 20:49:40|||||||||13
1631652590000|2021-09-14 20:49:50|||||||||2
1631652600000|2021-09-14 20:50:00|||||||||3
1631652610000|2021-09-14 20:50:10|||||||||59
1631652620000|2021-09-14 20:50:20|||||||||55
1631652630000|2021-09-14 20:50:30|||||||||2
1631652640000|2021-09-14 20:50:40|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|27
1631652660000|2021-09-14 20:51:00|||||||||11
1631652680000|2021-09-14 20:51:20|||||||||21
1631652690000|2021-09-14 20:51:30|||||||||2
1631652700000|2021-09-14 20:51:40|||||||||4
1631652710000|2021-09-14 20:51:50|||||||||1
1631652720000|2021-09-14 20:52:00|||||||||1
1631652730000|2021-09-14 20:52:10|||||||||9
1631652740000|2021-09-14 20:52:20|||||||||48
1631652750000|2021-09-14 20:52:30|||||||||3
1631652760000|2021-09-14 20:52:40|||||||||38
1631652770000|2021-09-14 20:52:50|||||||||12
1631652780000|2021-09-14 20:53:00|||||||||54
1631652800000|2021-09-14 20:53:20|||||||||28
1631652810000|2021-09-14 20:53:30|||||||||8
1631652820000|2021-09-14 20:53:40|||||||||2
1631652830000|2021-09-14 20:53:50|||||||||8
1631652840000|2021-09-14 20:54:00|||||||||6
1631652850000|2021-09-14 20:54:10|4447.67|4447.07|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|113
1631652860000|2021-09-14 20:54:20|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|8
1631652870000|2021-09-14 20:54:30|||||||||6
1631652880000|2021-09-14 20:54:40|||||||||9
1631652890000|2021-09-14 20:54:50|||||||||8
1631652900000|2021-09-14 20:55:00|||||||||63
1631652910000|2021-09-14 20:55:10|||||||||2
1631652920000|2021-09-14 20:55:20|||||||||5
1631652930000|2021-09-14 20:55:30|||||||||9
1631652940000|2021-09-14 20:55:40|||||||||16
1631652950000|2021-09-14 20:55:50|||||||||10
1631652960000|2021-09-14 20:56:00|||||||||9
1631652970000|2021-09-14 20:56:10|||||||||5
1631652980000|2021-09-14 20:56:20|||||||||3
1631652990000|2021-09-14 20:56:30|||||||||7
1631653000000|2021-09-14 20:56:40|||||||||2
1631653010000|2021-09-14 20:56:50|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|134
1631653020000|2021-09-14 20:57:00|4447.54|4446.94|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|56
1631653030000|2021-09-14 20:57:10|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|25
1631653040000|2021-09-14 20:57:20|||||||||4
1631653050000|2021-09-14 20:57:30|||||||||23
1631653060000|2021-09-14 20:57:40|||||||||36
1631653070000|2021-09-14 20:57:50|||||||||61
1631653080000|2021-09-14 20:58:00|||||||||23
1631653090000|2021-09-14 20:58:10|||||||||36
1631653100000|2021-09-14 20:58:20|||||||||10
1631653110000|2021-09-14 20:58:30|||||||||3
1631653120000|2021-09-14 20:58:40|||||||||24
1631653130000|2021-09-14 20:58:50|||||||||10
1631653140000|2021-09-14 20:59:00|||||||||35
1631653150000|2021-09-14 20:59:10|||||||||6
1631653160000|2021-09-14 20:59:20|||||||||22
1631653170000|2021-09-14 20:59:30|||||||||105
1631653180000|2021-09-14 20:59:40|||||||||81
1631653190000|2021-09-14 20:59:50|4447.54|4446.94|4447.74|4446.24|4447.74|4446.94|4447.04|4446.19|316
1631653200000|2021-09-14 21:00:00|4447.85|4446.35|4447.85|4446.35|4447.85|4446.35|4447.82|4446.32|0
1631653210000|2021-09-14 21:00:10|4447.93|4446.43|4447.89|4446.39|4447.93|4446.43|4447.89|4446.39|0
1631653370000|2021-09-14 21:02:50|4447.85|4446.35|4447.85|4446.35|4447.85|4446.35|4447.85|4446.35|0
1631653400000|2021-09-14 21:03:20|4447.74|4446.24|4447.74|4446.24|4447.74|4446.24|4447.74|4446.24|0
1631653410000|2021-09-14 21:03:30|4447.71|4446.21|4447.71|4446.21|4447.71|4446.21|4447.71|4446.21|0
1631653460000|2021-09-14 21:04:20|4447.6|4446.1|4447.6|4446.1|4447.6|4446.1|4447.6|4446.1|0
1631653470000|2021-09-14 21:04:30|4447.56|4446.06|4447.56|4446.06|4447.56|4446.06|4447.56|4446.06|0
1631653510000|2021-09-14 21:05:10|4447.6|4446.1|4447.6|4446.1|4447.6|4446.1|4447.6|4446.1|0
1631653660000|2021-09-14 21:07:40|4447.74|4446.24|4447.74|4446.24|4447.74|4446.24|4447.74|4446.24|0
1631654290000|2021-09-14 21:18:10|4447.93|4446.43|4447.93|4446.43|4447.93|4446.43|4447.93|4446.43|0
1631654330000|2021-09-14 21:18:50|4448.07|4446.57|4448.07|4446.57|4448.07|4446.57|4448.07|4446.57|0
1631654400000|2021-09-14 21:20:00|4447.96|4446.46|4447.96|4446.46|4447.96|4446.46|4447.96|4446.46|0
1631654410000|2021-09-14 21:20:10|4448|4446.5|4448.14|4446.64|4448.14|4446.64|4448|4446.5|0
1631654420000|2021-09-14 21:20:20|4448|4446.5|4448.07|4446.57|4448.11|4446.61|4448|4446.5|0
1631654560000|2021-09-14 21:22:40|4448|4446.5|4448|4446.5|4448|4446.5|4448|4446.5|0
1631654580000|2021-09-14 21:23:00|4448.04|4446.54|4448.04|4446.54|4448.04|4446.54|4448.04|4446.54|0
1631654590000|2021-09-14 21:23:10|4448|4446.5|4448|4446.5|4448|4446.5|4448|4446.5|0
1631654600000|2021-09-14 21:23:20|4448.07|4446.57|4448|4446.5|4448.07|4446.57|4448|4446.5|0
1631654630000|2021-09-14 21:23:50|4448.07|4446.57|4448.07|4446.57|4448.07|4446.57|4448.07|4446.57|0
1631654670000|2021-09-14 21:24:30|4448.11|4446.61|4448.11|4446.61|4448.11|4446.61|4448.11|4446.61|0
1631654680000|2021-09-14 21:24:40|4448.22|4446.72|4448.22|4446.72|4448.22|4446.72|4448.22|4446.72|0
1631654750000|2021-09-14 21:25:50|4448.18|4446.68|4448.25|4446.75|4448.25|4446.75|4448.07|4446.57|0
1631654770000|2021-09-14 21:26:10|4448.07|4446.57|4448.07|4446.57|4448.07|4446.57|4448.07|4446.57|0
1631654990000|2021-09-14 21:29:50|4448.11|4446.61|4448.11|4446.61|4448.11|4446.61|4448.11|4446.61|0
1631655010000|2021-09-14 21:30:10|4448|4446.5|4448|4446.5|4448|4446.5|4448|4446.5|0
1631655200000|2021-09-14 21:33:20|4447.71|4446.21|4447.71|4446.21|4447.71|4446.21|4447.71|4446.21|0
1631655470000|2021-09-14 21:37:50|4447.89|4446.39|4447.85|4446.35|4447.89|4446.39|4447.71|4446.21|0
1631655520000|2021-09-14 21:38:40|4447.78|4446.28|4447.74|4446.24|4447.78|4446.28|4447.74|4446.24|0
1631655530000|2021-09-14 21:38:50|4447.78|4446.28|4447.71|4446.21|4447.78|4446.28|4447.71|4446.21|0
1631655540000|2021-09-14 21:39:00|4447.53|4446.03|4447.53|4446.03|4447.53|4446.03|4447.53|4446.03|0
1631655560000|2021-09-14 21:39:20|4447.56|4446.06|4447.53|4446.03|4447.56|4446.06|4447.53|4446.03|0
1631655570000|2021-09-14 21:39:30|4447.56|4446.06|4447.56|4446.06|4447.56|4446.06|4447.56|4446.06|0
1631655580000|2021-09-14 21:39:40|4447.05|4445.55|4447.05|4445.55|4447.05|4445.55|4447.05|4445.55|0
1631655600000|2021-09-14 21:40:00|4447.02|4445.52|4447.02|4445.52|4447.02|4445.52|4447.02|4445.52|0
1631655640000|2021-09-14 21:40:40|4447.05|4445.55|4446.91|4445.41|4447.05|4445.55|4446.91|4445.41|0
1631655700000|2021-09-14 21:41:40|4446.98|4445.48|4447.02|4445.52|4447.02|4445.52|4446.98|4445.48|0
1631655730000|2021-09-14 21:42:10|4446.94|4445.44|4446.94|4445.44|4446.94|4445.44|4446.94|4445.44|0
1631655770000|2021-09-14 21:42:50|4446.76|4445.26|4446.76|4445.26|4446.76|4445.26|4446.76|4445.26|0
1631655820000|2021-09-14 21:43:40|4446.72|4445.22|4446.72|4445.22|4446.72|4445.22|4446.72|4445.22|0
1631655840000|2021-09-14 21:44:00|4446.65|4445.15|4446.65|4445.15|4446.65|4445.15|4446.65|4445.15|0
1631655850000|2021-09-14 21:44:10|4446.62|4445.12|4446.65|4445.15|4446.65|4445.15|4446.62|4445.12|0
1631655860000|2021-09-14 21:44:20|4446.76|4445.26|4446.91|4445.41|4446.91|4445.41|4446.76|4445.26|0
1631655870000|2021-09-14 21:44:30|4446.47|4444.97|4446.76|4445.26|4446.76|4445.26|4446.47|4444.97|0
1631655880000|2021-09-14 21:44:40|4446.8|4445.3|4446.8|4445.3|4446.8|4445.3|4446.8|4445.3|0
1631655900000|2021-09-14 21:45:00|4446.83|4445.33|4446.83|4445.33|4446.83|4445.33|4446.83|4445.33|0
1631655920000|2021-09-14 21:45:20|4446.76|4445.26|4446.76|4445.26|4446.76|4445.26|4446.76|4445.26|0
1631655930000|2021-09-14 21:45:30|4446.72|4445.22|4446.72|4445.22|4446.72|4445.22|4446.72|4445.22|0
1631655970000|2021-09-14 21:46:10|4446.65|4445.15|4446.65|4445.15|4446.65|4445.15|4446.65|4445.15|0
1631655980000|2021-09-14 21:46:20|4446.69|4445.19|4446.65|4445.15|4446.69|4445.19|4446.65|4445.15|0
1631655990000|2021-09-14 21:46:30|4446.69|4445.19|4446.69|4445.19|4446.72|4445.22|4446.69|4445.19|0
1631656010000|2021-09-14 21:46:50|4446.62|4445.12|4446.62|4445.12|4446.62|4445.12|4446.62|4445.12|0
1631656030000|2021-09-14 21:47:10|4446.69|4445.19|4446.72|4445.22|4446.72|4445.22|4446.69|4445.19|0
1631656040000|2021-09-14 21:47:20|4446.8|4445.3|4446.72|4445.22|4446.8|4445.3|4446.72|4445.22|0
1631656120000|2021-09-14 21:48:40|4446.76|4445.26|4446.76|4445.26|4446.76|4445.26|4446.76|4445.26|0
1631656130000|2021-09-14 21:48:50|4446.72|4445.22|4446.72|4445.22|4446.72|4445.22|4446.72|4445.22|0
1631656150000|2021-09-14 21:49:10|4446.69|4445.19|4446.69|4445.19|4446.69|4445.19|4446.69|4445.19|0
1631656190000|2021-09-14 21:49:50|4446.76|4445.26|4446.76|4445.26|4446.76|4445.26|4446.76|4445.26|0
1631656220000|2021-09-14 21:50:20|4446.8|4445.3|4446.8|4445.3|4446.8|4445.3|4446.8|4445.3|0
1631656250000|2021-09-14 21:50:50|4446.65|4445.15|4446.65|4445.15|4446.65|4445.15|4446.65|4445.15|0
1631656260000|2021-09-14 21:51:00|4446.62|4445.12|4446.62|4445.12|4446.62|4445.12|4446.62|4445.12|0
1631656270000|2021-09-14 21:51:10|4446.58|4445.08|4446.58|4445.08|4446.58|4445.08|4446.58|4445.08|0
1631656320000|2021-09-14 21:52:00|4446.62|4445.12|4446.62|4445.12|4446.62|4445.12|4446.62|4445.12|0
1631656340000|2021-09-14 21:52:20|4446.65|4445.15|4446.62|4445.12|4446.65|4445.15|4446.62|4445.12|0
1631656350000|2021-09-14 21:52:30|4446.65|4445.15|4446.65|4445.15|4446.65|4445.15|4446.65|4445.15|0
1631656360000|2021-09-14 21:52:40|4446.76|4445.26|4446.8|4445.3|4446.8|4445.3|4446.76|4445.26|0
1631656390000|2021-09-14 21:53:10|4446.83|4445.33|4446.83|4445.33|4446.83|4445.33|4446.83|4445.33|0
1631656420000|2021-09-14 21:53:40|4446.87|4445.37|4446.83|4445.33|4446.87|4445.37|4446.83|4445.33|0
1631656430000|2021-09-14 21:53:50|4446.87|4445.37|4446.8|4445.3|4446.87|4445.37|4446.8|4445.3|0
1631656460000|2021-09-14 21:54:20|4446.76|4445.26|4446.76|4445.26|4446.76|4445.26|4446.76|4445.26|0
1631656510000|2021-09-14 21:55:10|4446.87|4445.37|4446.87|4445.37|4446.87|4445.37|4446.87|4445.37|0
1631656550000|2021-09-14 21:55:50|4446.83|4445.33|4446.83|4445.33|4446.87|4445.37|4446.83|4445.33|0
1631656580000|2021-09-14 21:56:20|4446.87|4445.37|4446.87|4445.37|4446.87|4445.37|4446.87|4445.37|0
1631656620000|2021-09-14 21:57:00|4446.83|4445.33|4446.83|4445.33|4446.83|4445.33|4446.83|4445.33|0
1631656670000|2021-09-14 21:57:50|4446.87|4445.37|4446.91|4445.41|4446.91|4445.41|4446.87|4445.37|0
1631656680000|2021-09-14 21:58:00|4446.94|4445.44|4446.94|4445.44|4446.94|4445.44|4446.94|4445.44|0
1631656690000|2021-09-14 21:58:10|4446.98|4445.48|4446.94|4445.44|4446.98|4445.48|4446.91|4445.41|0
1631656720000|2021-09-14 21:58:40|4446.98|4445.48|4446.98|4445.48|4446.98|4445.48|4446.98|4445.48|0
1631656780000|2021-09-14 21:59:40|4446.94|4445.44|4447.02|4445.52|4447.02|4445.52|4446.87|4445.37|0
1631656800000|2021-09-14 22:00:00|4447.04|4446.44|4447.79|4447.19|4448.04|4447.44|4446.79|4446.19|302
1631656810000|2021-09-14 22:00:10|4447.54|4446.94|4447.92|4447.32|4447.92|4447.32|4447.54|4446.94|29
1631656820000|2021-09-14 22:00:20|4448.04|4447.44|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|108
1631656830000|2021-09-14 22:00:30|4448.29|4447.69|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|30
1631656840000|2021-09-14 22:00:40|4448.29|4447.69|4448.17|4447.57|4448.29|4447.69|4448.17|4447.57|54
1631656850000|2021-09-14 22:00:50|4448.29|4447.69|4447.92|4447.32|4448.29|4447.69|4447.92|4447.32|81
1631656860000|2021-09-14 22:01:00|||||||||23
1631656870000|2021-09-14 22:01:10|4448.04|4447.44|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|33
1631656880000|2021-09-14 22:01:20|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|114
1631656890000|2021-09-14 22:01:30|4448.29|4447.69|4448.67|4448.07|4448.67|4448.07|4448.17|4447.57|158
1631656910000|2021-09-14 22:01:50|4448.92|4448.32|4449.42|4448.82|4449.42|4448.82|4448.92|4448.32|167
1631656920000|2021-09-14 22:02:00|4449.17|4448.57|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|162
1631656930000|2021-09-14 22:02:10|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|28
1631656940000|2021-09-14 22:02:20|||||||||12
1631656950000|2021-09-14 22:02:30|||||||||5
1631656960000|2021-09-14 22:02:40|4448.67|4448.07|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|50
1631656970000|2021-09-14 22:02:50|||||||||1
1631656980000|2021-09-14 22:03:00|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|46
1631656990000|2021-09-14 22:03:10|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|24
1631657000000|2021-09-14 22:03:20|4448.42|4447.82|4448.92|4448.32|4448.92|4448.32|4448.42|4447.82|131
1631657010000|2021-09-14 22:03:30|||||||||105
1631657020000|2021-09-14 22:03:40|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|15
1631657030000|2021-09-14 22:03:50|4448.54|4447.94|4448.67|4448.07|4448.67|4448.07|4448.54|4447.94|29
1631657040000|2021-09-14 22:04:00|||||||||11
1631657050000|2021-09-14 22:04:10|4448.54|4447.94|4448.67|4448.07|4448.67|4448.07|4448.54|4447.94|34
1631657060000|2021-09-14 22:04:20|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|24
1631657070000|2021-09-14 22:04:30|||||||||2
1631657100000|2021-09-14 22:05:00|||||||||93
1631657120000|2021-09-14 22:05:20|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|10
1631657130000|2021-09-14 22:05:30|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|6
1631657140000|2021-09-14 22:05:40|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|47
1631657150000|2021-09-14 22:05:50|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|39
1631657160000|2021-09-14 22:06:00|4447.79|4447.19|4447.67|4447.07|4447.79|4447.19|4447.67|4447.07|5
1631657170000|2021-09-14 22:06:10|||||||||18
1631657180000|2021-09-14 22:06:20|4447.92|4447.32|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|45
1631657190000|2021-09-14 22:06:30|4447.67|4447.07|4447.67|4447.07|4447.79|4447.19|4447.67|4447.07|32
1631657200000|2021-09-14 22:06:40|4447.42|4446.82|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|60
1631657210000|2021-09-14 22:06:50|||||||||5
1631657220000|2021-09-14 22:07:00|4447.17|4446.57|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|51
1631657230000|2021-09-14 22:07:10|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|26
1631657240000|2021-09-14 22:07:20|4447.79|4447.19|4447.92|4447.32|4447.92|4447.32|4447.79|4447.19|62
1631657250000|2021-09-14 22:07:30|||||||||2
1631657270000|2021-09-14 22:07:50|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.04|4447.44|15
1631657290000|2021-09-14 22:08:10|||||||||3
1631657310000|2021-09-14 22:08:30|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|11
1631657320000|2021-09-14 22:08:40|4447.67|4447.07|4447.79|4447.19|4447.92|4447.32|4447.67|4447.07|43
1631657330000|2021-09-14 22:08:50|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4
1631657340000|2021-09-14 22:09:00|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|55
1631657350000|2021-09-14 22:09:10|4448.04|4447.44|4447.92|4447.32|4448.04|4447.44|4447.92|4447.32|18
1631657360000|2021-09-14 22:09:20|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|25
1631657370000|2021-09-14 22:09:30|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|13
1631657380000|2021-09-14 22:09:40|||||||||2
1631657400000|2021-09-14 22:10:00|||||||||61
1631657410000|2021-09-14 22:10:10|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|3
1631657430000|2021-09-14 22:10:30|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|10
1631657440000|2021-09-14 22:10:40|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|26
1631657450000|2021-09-14 22:10:50|||||||||7
1631657460000|2021-09-14 22:11:00|||||||||5
1631657470000|2021-09-14 22:11:10|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|14
1631657480000|2021-09-14 22:11:20|||||||||3
1631657490000|2021-09-14 22:11:30|||||||||47
1631657510000|2021-09-14 22:11:50|||||||||9
1631657520000|2021-09-14 22:12:00|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|31
1631657530000|2021-09-14 22:12:10|4449.29|4448.69|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|31
1631657540000|2021-09-14 22:12:20|||||||||2
1631657550000|2021-09-14 22:12:30|||||||||8
1631657560000|2021-09-14 22:12:40|||||||||2
1631657570000|2021-09-14 22:12:50|||||||||14
1631657590000|2021-09-14 22:13:10|||||||||1
1631657610000|2021-09-14 22:13:30|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|40
1631657620000|2021-09-14 22:13:40|4448.79|4448.19|4448.92|4448.32|4448.92|4448.32|4448.79|4448.19|29
1631657640000|2021-09-14 22:14:00|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|29
1631657660000|2021-09-14 22:14:20|||||||||123
1631657670000|2021-09-14 22:14:30|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|12
1631657680000|2021-09-14 22:14:40|4449.04|4448.44|4449.04|4448.44|4449.04|4448.44|4449.04|4448.44|13
1631657690000|2021-09-14 22:14:50|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|3
1631657700000|2021-09-14 22:15:00|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4448.92|4448.32|15
1631657710000|2021-09-14 22:15:10|4448.92|4448.32|4449.17|4448.57|4449.17|4448.57|4448.92|4448.32|8
1631657720000|2021-09-14 22:15:20|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|31
1631657730000|2021-09-14 22:15:30|||||||||2
1631657740000|2021-09-14 22:15:40|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|12
1631657750000|2021-09-14 22:15:50|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|76
1631657760000|2021-09-14 22:16:00|||||||||44
1631657780000|2021-09-14 22:16:20|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|46
1631657790000|2021-09-14 22:16:30|||||||||11
1631657800000|2021-09-14 22:16:40|||||||||1
1631657810000|2021-09-14 22:16:50|||||||||14
1631657820000|2021-09-14 22:17:00|||||||||2
1631657880000|2021-09-14 22:18:00|||||||||19
1631657900000|2021-09-14 22:18:20|||||||||30
1631657920000|2021-09-14 22:18:40|||||||||2
1631657930000|2021-09-14 22:18:50|||||||||10
1631657940000|2021-09-14 22:19:00|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|9
1631657950000|2021-09-14 22:19:10|4449.04|4448.44|4449.17|4448.57|4449.17|4448.57|4449.04|4448.44|8
1631657990000|2021-09-14 22:19:50|||||||||8
1631658000000|2021-09-14 22:20:00|4449.42|4448.82|4448.92|4448.32|4449.42|4448.82|4448.92|4448.32|84
1631658010000|2021-09-14 22:20:10|4449.04|4448.44|4448.92|4448.32|4449.04|4448.44|4448.92|4448.32|10
1631658020000|2021-09-14 22:20:20|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|28
1631658050000|2021-09-14 22:20:50|4449.04|4448.44|4448.92|4448.32|4449.04|4448.44|4448.92|4448.32|49
1631658060000|2021-09-14 22:21:00|4448.67|4448.07|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|44
1631658070000|2021-09-14 22:21:10|4448.79|4448.19|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|33
1631658080000|2021-09-14 22:21:20|||||||||2
1631658090000|2021-09-14 22:21:30|4448.54|4447.94|4448.54|4447.94|4448.54|4447.94|4448.54|4447.94|14
1631658100000|2021-09-14 22:21:40|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|8
1631658110000|2021-09-14 22:21:50|||||||||8
1631658140000|2021-09-14 22:22:20|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|63
1631658150000|2021-09-14 22:22:30|||||||||12
1631658160000|2021-09-14 22:22:40|||||||||13
1631658170000|2021-09-14 22:22:50|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|23
1631658190000|2021-09-14 22:23:10|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|41
1631658200000|2021-09-14 22:23:20|||||||||1
1631658270000|2021-09-14 22:24:30|||||||||52
1631658280000|2021-09-14 22:24:40|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|15
1631658290000|2021-09-14 22:24:50|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|8
1631658320000|2021-09-14 22:25:20|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|28
1631658340000|2021-09-14 22:25:40|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|6
1631658350000|2021-09-14 22:25:50|||||||||2
1631658360000|2021-09-14 22:26:00|||||||||16
1631658370000|2021-09-14 22:26:10|||||||||2
1631658380000|2021-09-14 22:26:20|||||||||1
1631658390000|2021-09-14 22:26:30|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|23
1631658400000|2021-09-14 22:26:40|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|11
1631658420000|2021-09-14 22:27:00|||||||||7
1631658430000|2021-09-14 22:27:10|||||||||5
1631658440000|2021-09-14 22:27:20|||||||||3
1631658460000|2021-09-14 22:27:40|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|85
1631658490000|2021-09-14 22:28:10|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|50
1631658500000|2021-09-14 22:28:20|||||||||3
1631658530000|2021-09-14 22:28:50|||||||||30
1631658540000|2021-09-14 22:29:00|||||||||50
1631658570000|2021-09-14 22:29:30|||||||||18
1631658580000|2021-09-14 22:29:40|||||||||6
1631658600000|2021-09-14 22:30:00|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|35
1631658610000|2021-09-14 22:30:10|||||||||4
1631658620000|2021-09-14 22:30:20|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|13
1631658640000|2021-09-14 22:30:40|||||||||3
1631658650000|2021-09-14 22:30:50|||||||||12
1631658660000|2021-09-14 22:31:00|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|10
1631658670000|2021-09-14 22:31:10|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|22
1631658680000|2021-09-14 22:31:20|4447.67|4447.07|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|32
1631658690000|2021-09-14 22:31:30|4447.54|4446.94|4447.42|4446.82|4447.54|4446.94|4447.42|4446.82|13
1631658700000|2021-09-14 22:31:40|||||||||7
1631658710000|2021-09-14 22:31:50|||||||||2
1631658720000|2021-09-14 22:32:00|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|29
1631658730000|2021-09-14 22:32:10|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|84
1631658740000|2021-09-14 22:32:20|4446.79|4446.19|4446.67|4446.07|4446.79|4446.19|4446.67|4446.07|39
1631658750000|2021-09-14 22:32:30|4446.42|4445.82|4446.42|4445.82|4446.67|4446.07|4446.42|4445.82|26
1631658760000|2021-09-14 22:32:40|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|17
1631658770000|2021-09-14 22:32:50|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|25
1631658790000|2021-09-14 22:33:10|||||||||36
1631658800000|2021-09-14 22:33:20|||||||||3
1631658810000|2021-09-14 22:33:30|||||||||22
1631658820000|2021-09-14 22:33:40|4446.54|4445.94|4446.67|4446.07|4446.67|4446.07|4446.42|4445.82|19
1631658830000|2021-09-14 22:33:50|||||||||6
1631658840000|2021-09-14 22:34:00|||||||||11
1631658850000|2021-09-14 22:34:10|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|33
1631658860000|2021-09-14 22:34:20|||||||||1
1631658870000|2021-09-14 22:34:30|4446.29|4445.69|4446.42|4445.82|4446.42|4445.82|4446.17|4445.57|38
1631658880000|2021-09-14 22:34:40|4446.17|4445.57|4446.42|4445.82|4446.42|4445.82|4446.17|4445.57|9
1631658890000|2021-09-14 22:34:50|4446.29|4445.69|4446.29|4445.69|4446.42|4445.82|4446.17|4445.57|8
1631658900000|2021-09-14 22:35:00|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|1
1631658910000|2021-09-14 22:35:10|||||||||18
1631658920000|2021-09-14 22:35:20|||||||||13
1631658930000|2021-09-14 22:35:30|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|10
1631658960000|2021-09-14 22:36:00|||||||||12
1631658970000|2021-09-14 22:36:10|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|7
1631658980000|2021-09-14 22:36:20|||||||||5
1631658990000|2021-09-14 22:36:30|||||||||5
1631659000000|2021-09-14 22:36:40|||||||||7
1631659010000|2021-09-14 22:36:50|||||||||3
1631659020000|2021-09-14 22:37:00|||||||||2
1631659040000|2021-09-14 22:37:20|||||||||13
1631659070000|2021-09-14 22:37:50|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|25
1631659080000|2021-09-14 22:38:00|4446.42|4445.82|4446.42|4445.82|4446.67|4446.07|4446.42|4445.82|18
1631659090000|2021-09-14 22:38:10|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|8
1631659100000|2021-09-14 22:38:20|||||||||31
1631659120000|2021-09-14 22:38:40|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|21
1631659130000|2021-09-14 22:38:50|4446.54|4445.94|4446.67|4446.07|4446.67|4446.07|4446.54|4445.94|5
1631659140000|2021-09-14 22:39:00|4446.54|4445.94|4446.42|4445.82|4446.54|4445.94|4446.42|4445.82|6
1631659160000|2021-09-14 22:39:20|4446.54|4445.94|4446.67|4446.07|4446.67|4446.07|4446.54|4445.94|15
1631659170000|2021-09-14 22:39:30|||||||||2
1631659180000|2021-09-14 22:39:40|||||||||6
1631659200000|2021-09-14 22:40:00|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|9
1631659210000|2021-09-14 22:40:10|||||||||8
1631659220000|2021-09-14 22:40:20|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|8
1631659250000|2021-09-14 22:40:50|||||||||1
1631659260000|2021-09-14 22:41:00|||||||||1
1631659270000|2021-09-14 22:41:10|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|21
1631659280000|2021-09-14 22:41:20|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|14
1631659300000|2021-09-14 22:41:40|4447.29|4446.69|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|16
1631659310000|2021-09-14 22:41:50|4447.29|4446.69|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|15
1631659330000|2021-09-14 22:42:10|4447.17|4446.57|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|22
1631659340000|2021-09-14 22:42:20|4447.17|4446.57|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|19
1631659350000|2021-09-14 22:42:30|4447.29|4446.69|4447.42|4446.82|4447.42|4446.82|4447.29|4446.69|2
1631659380000|2021-09-14 22:43:00|||||||||1
1631659400000|2021-09-14 22:43:20|4447.29|4446.69|4447.42|4446.82|4447.42|4446.82|4447.29|4446.69|12
1631659410000|2021-09-14 22:43:30|||||||||8
1631659420000|2021-09-14 22:43:40|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|33
1631659430000|2021-09-14 22:43:50|||||||||3
1631659440000|2021-09-14 22:44:00|4447.29|4446.69|4447.42|4446.82|4447.42|4446.82|4447.29|4446.69|8
1631659450000|2021-09-14 22:44:10|4447.17|4446.57|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|6
1631659460000|2021-09-14 22:44:20|4447.29|4446.69|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|3
1631659480000|2021-09-14 22:44:40|||||||||2
1631659490000|2021-09-14 22:44:50|4447.04|4446.44|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|19
1631659500000|2021-09-14 22:45:00|4446.92|4446.32|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|12
1631659530000|2021-09-14 22:45:30|||||||||2
1631659540000|2021-09-14 22:45:40|4447.29|4446.69|4447.42|4446.82|4447.42|4446.82|4447.29|4446.69|6
1631659550000|2021-09-14 22:45:50|||||||||1
1631659560000|2021-09-14 22:46:00|4447.29|4446.69|4447.17|4446.57|4447.29|4446.69|4447.17|4446.57|17
1631659570000|2021-09-14 22:46:10|||||||||23
1631659580000|2021-09-14 22:46:20|4447.42|4446.82|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|18
1631659600000|2021-09-14 22:46:40|||||||||6
1631659620000|2021-09-14 22:47:00|||||||||3
1631659640000|2021-09-14 22:47:20|||||||||6
1631659660000|2021-09-14 22:47:40|||||||||7
1631659670000|2021-09-14 22:47:50|4447.29|4446.69|4447.17|4446.57|4447.29|4446.69|4447.17|4446.57|5
1631659680000|2021-09-14 22:48:00|4447.29|4446.69|4447.17|4446.57|4447.29|4446.69|4447.17|4446.57|10
1631659690000|2021-09-14 22:48:10|||||||||1
1631659700000|2021-09-14 22:48:20|||||||||12
1631659710000|2021-09-14 22:48:30|||||||||6
1631659720000|2021-09-14 22:48:40|||||||||13
1631659750000|2021-09-14 22:49:10|||||||||7
1631659760000|2021-09-14 22:49:20|||||||||3
1631659770000|2021-09-14 22:49:30|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|18
1631659780000|2021-09-14 22:49:40|||||||||10
1631659810000|2021-09-14 22:50:10|4446.79|4446.19|4446.67|4446.07|4446.79|4446.19|4446.67|4446.07|48
1631659820000|2021-09-14 22:50:20|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4
1631659830000|2021-09-14 22:50:30|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|18
1631659840000|2021-09-14 22:50:40|4447.42|4446.82|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|29
1631659850000|2021-09-14 22:50:50|||||||||7
1631659860000|2021-09-14 22:51:00|||||||||1
1631659870000|2021-09-14 22:51:10|4447.79|4447.19|4447.92|4447.32|4447.92|4447.32|4447.79|4447.19|25
1631659880000|2021-09-14 22:51:20|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|14
1631659890000|2021-09-14 22:51:30|||||||||20
1631659900000|2021-09-14 22:51:40|||||||||3
1631659910000|2021-09-14 22:51:50|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|3
1631659920000|2021-09-14 22:52:00|||||||||20
1631659930000|2021-09-14 22:52:10|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|22
1631659940000|2021-09-14 22:52:20|4447.92|4447.32|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|11
1631659950000|2021-09-14 22:52:30|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4
1631659980000|2021-09-14 22:53:00|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|24
1631660000000|2021-09-14 22:53:20|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|13
1631660040000|2021-09-14 22:54:00|||||||||13
1631660060000|2021-09-14 22:54:20|||||||||16
1631660070000|2021-09-14 22:54:30|||||||||2
1631660090000|2021-09-14 22:54:50|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|22
1631660180000|2021-09-14 22:56:20|||||||||19
1631660200000|2021-09-14 22:56:40|||||||||3
1631660210000|2021-09-14 22:56:50|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|13
1631660240000|2021-09-14 22:57:20|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|37
1631660260000|2021-09-14 22:57:40|4448.79|4448.19|4448.42|4447.82|4448.79|4448.19|4448.42|4447.82|36
1631660270000|2021-09-14 22:57:50|||||||||1
1631660280000|2021-09-14 22:58:00|4448.54|4447.94|4448.67|4448.07|4448.67|4448.07|4448.54|4447.94|4
1631660310000|2021-09-14 22:58:30|||||||||32
1631660320000|2021-09-14 22:58:40|||||||||7
1631660330000|2021-09-14 22:58:50|4448.79|4448.19|4448.67|4448.07|4448.79|4448.19|4448.67|4448.07|5
1631660380000|2021-09-14 22:59:40|||||||||1
1631660390000|2021-09-14 22:59:50|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|32
1631660400000|2021-09-14 23:00:00|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|29
1631660410000|2021-09-14 23:00:10|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|26
1631660420000|2021-09-14 23:00:20|||||||||7
1631660450000|2021-09-14 23:00:50|||||||||8
1631660460000|2021-09-14 23:01:00|||||||||9
1631660480000|2021-09-14 23:01:20|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|37
1631660490000|2021-09-14 23:01:30|||||||||8
1631660500000|2021-09-14 23:01:40|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|11
1631660510000|2021-09-14 23:01:50|||||||||6
1631660520000|2021-09-14 23:02:00|||||||||9
1631660530000|2021-09-14 23:02:10|||||||||12
1631660540000|2021-09-14 23:02:20|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|24
1631660550000|2021-09-14 23:02:30|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|9
1631660560000|2021-09-14 23:02:40|||||||||1
1631660590000|2021-09-14 23:03:10|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|10
1631660630000|2021-09-14 23:03:50|4447.79|4447.19|4447.67|4447.07|4447.79|4447.19|4447.67|4447.07|36
1631660640000|2021-09-14 23:04:00|||||||||21
1631660650000|2021-09-14 23:04:10|||||||||2
1631660660000|2021-09-14 23:04:20|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|22
1631660670000|2021-09-14 23:04:30|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|6
1631660690000|2021-09-14 23:04:50|4448.04|4447.44|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|27
1631660700000|2021-09-14 23:05:00|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|14
1631660710000|2021-09-14 23:05:10|4448.54|4447.94|4448.67|4448.07|4448.67|4448.07|4448.54|4447.94|23
1631660720000|2021-09-14 23:05:20|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|3
1631660730000|2021-09-14 23:05:30|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|3
1631660750000|2021-09-14 23:05:50|||||||||6
1631660760000|2021-09-14 23:06:00|||||||||6
1631660770000|2021-09-14 23:06:10|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|7
1631660780000|2021-09-14 23:06:20|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|2
1631660790000|2021-09-14 23:06:30|||||||||14
1631660800000|2021-09-14 23:06:40|||||||||3
1631660810000|2021-09-14 23:06:50|||||||||2
1631660820000|2021-09-14 23:07:00|||||||||2
1631660830000|2021-09-14 23:07:10|||||||||30
1631660840000|2021-09-14 23:07:20|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|3
1631660860000|2021-09-14 23:07:40|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|10
1631660880000|2021-09-14 23:08:00|||||||||27
1631660890000|2021-09-14 23:08:10|||||||||5
1631660930000|2021-09-14 23:08:50|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|11
1631660940000|2021-09-14 23:09:00|||||||||9
1631660950000|2021-09-14 23:09:10|4448.79|4448.19|4448.92|4448.32|4448.92|4448.32|4448.79|4448.19|7
1631660960000|2021-09-14 23:09:20|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|7
1631661000000|2021-09-14 23:10:00|||||||||4
1631661010000|2021-09-14 23:10:10|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|16
1631661020000|2021-09-14 23:10:20|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|8
1631661060000|2021-09-14 23:11:00|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|9
1631661080000|2021-09-14 23:11:20|||||||||3
1631661090000|2021-09-14 23:11:30|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|16
1631661120000|2021-09-14 23:12:00|||||||||4
1631661150000|2021-09-14 23:12:30|||||||||17
1631661160000|2021-09-14 23:12:40|4448.29|4447.69|4448.29|4447.69|4448.29|4447.69|4448.29|4447.69|39
1631661170000|2021-09-14 23:12:50|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|0
1631661200000|2021-09-14 23:13:20|||||||||1
1631661220000|2021-09-14 23:13:40|||||||||1
1631661230000|2021-09-14 23:13:50|||||||||2
1631661240000|2021-09-14 23:14:00|||||||||1
1631661250000|2021-09-14 23:14:10|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|9
1631661260000|2021-09-14 23:14:20|||||||||6
1631661280000|2021-09-14 23:14:40|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|10
1631661310000|2021-09-14 23:15:10|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|9
1631661320000|2021-09-14 23:15:20|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|5
1631661330000|2021-09-14 23:15:30|||||||||3
1631661350000|2021-09-14 23:15:50|4448.29|4447.69|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|13
1631661360000|2021-09-14 23:16:00|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|14
1631661400000|2021-09-14 23:16:40|||||||||9
1631661470000|2021-09-14 23:17:50|4447.92|4447.32|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|22
1631661480000|2021-09-14 23:18:00|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|3
1631661490000|2021-09-14 23:18:10|4448.04|4447.44|4448.17|4447.57|4448.17|4447.57|4448.04|4447.44|6
1631661510000|2021-09-14 23:18:30|||||||||4
1631661540000|2021-09-14 23:19:00|||||||||1
1631661560000|2021-09-14 23:19:20|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|6
1631661610000|2021-09-14 23:20:10|||||||||12
1631661620000|2021-09-14 23:20:20|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|7
1631661640000|2021-09-14 23:20:40|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|18
1631661660000|2021-09-14 23:21:00|4447.79|4447.19|4447.67|4447.07|4447.79|4447.19|4447.67|4447.07|5
1631661670000|2021-09-14 23:21:10|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|9
1631661680000|2021-09-14 23:21:20|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|10
1631661700000|2021-09-14 23:21:40|||||||||54
1631661720000|2021-09-14 23:22:00|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|14
1631661730000|2021-09-14 23:22:10|4448.17|4447.57|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|3
1631661800000|2021-09-14 23:23:20|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|30
1631661830000|2021-09-14 23:23:50|||||||||2
1631661890000|2021-09-14 23:24:50|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|30
1631661900000|2021-09-14 23:25:00|||||||||5
1631661910000|2021-09-14 23:25:10|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|10
1631661930000|2021-09-14 23:25:30|4448.29|4447.69|4448.42|4447.82|4448.42|4447.82|4448.29|4447.69|8
1631661950000|2021-09-14 23:25:50|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|8
1631661960000|2021-09-14 23:26:00|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|27
1631662030000|2021-09-14 23:27:10|4448.29|4447.69|4448.17|4447.57|4448.29|4447.69|4448.17|4447.57|21
1631662050000|2021-09-14 23:27:30|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|6
1631662060000|2021-09-14 23:27:40|4448.29|4447.69|4448.29|4447.69|4448.29|4447.69|4448.29|4447.69|10
1631662070000|2021-09-14 23:27:50|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|0
1631662090000|2021-09-14 23:28:10|||||||||6
1631662110000|2021-09-14 23:28:30|||||||||6
1631662140000|2021-09-14 23:29:00|||||||||1
1631662160000|2021-09-14 23:29:20|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|9
1631662200000|2021-09-14 23:30:00|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|29
1631662210000|2021-09-14 23:30:10|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|8
1631662230000|2021-09-14 23:30:30|||||||||2
1631662240000|2021-09-14 23:30:40|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|22
1631662260000|2021-09-14 23:31:00|||||||||4
1631662270000|2021-09-14 23:31:10|||||||||1
1631662280000|2021-09-14 23:31:20|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|8
1631662290000|2021-09-14 23:31:30|||||||||2
1631662300000|2021-09-14 23:31:40|||||||||6
1631662310000|2021-09-14 23:31:50|||||||||1
1631662320000|2021-09-14 23:32:00|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|32
1631662340000|2021-09-14 23:32:20|||||||||20
1631662350000|2021-09-14 23:32:30|||||||||5
1631662370000|2021-09-14 23:32:50|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|6
1631662380000|2021-09-14 23:33:00|||||||||3
1631662400000|2021-09-14 23:33:20|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|12
1631662420000|2021-09-14 23:33:40|||||||||12
1631662430000|2021-09-14 23:33:50|4448.29|4447.69|4448.42|4447.82|4448.42|4447.82|4448.29|4447.69|6
1631662440000|2021-09-14 23:34:00|||||||||1
1631662450000|2021-09-14 23:34:10|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|16
1631662470000|2021-09-14 23:34:30|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|26
1631662500000|2021-09-14 23:35:00|4448.67|4448.07|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|21
1631662510000|2021-09-14 23:35:10|||||||||21
1631662520000|2021-09-14 23:35:20|4449.04|4448.44|4449.17|4448.57|4449.17|4448.57|4449.04|4448.44|58
1631662530000|2021-09-14 23:35:30|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|61
1631662540000|2021-09-14 23:35:40|4449.79|4449.19|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|310
1631662550000|2021-09-14 23:35:50|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|43
1631662560000|2021-09-14 23:36:00|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|80
1631662570000|2021-09-14 23:36:10|||||||||1
1631662580000|2021-09-14 23:36:20|4450.29|4449.69|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|55
1631662590000|2021-09-14 23:36:30|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|58
1631662600000|2021-09-14 23:36:40|||||||||10
1631662610000|2021-09-14 23:36:50|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|154
1631662620000|2021-09-14 23:37:00|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|30
1631662630000|2021-09-14 23:37:10|||||||||14
1631662640000|2021-09-14 23:37:20|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|62
1631662650000|2021-09-14 23:37:30|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|8
1631662660000|2021-09-14 23:37:40|4450.54|4449.94|4450.67|4450.07|4450.67|4450.07|4450.54|4449.94|20
1631662680000|2021-09-14 23:38:00|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|12
1631662690000|2021-09-14 23:38:10|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|24
1631662700000|2021-09-14 23:38:20|||||||||4
1631662710000|2021-09-14 23:38:30|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|13
1631662720000|2021-09-14 23:38:40|4450.54|4449.94|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|9
1631662730000|2021-09-14 23:38:50|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|6
1631662740000|2021-09-14 23:39:00|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|67
1631662760000|2021-09-14 23:39:20|||||||||14
1631662770000|2021-09-14 23:39:30|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|31
1631662780000|2021-09-14 23:39:40|4450.79|4450.19|4450.92|4450.32|4450.92|4450.32|4450.79|4450.19|4
1631662790000|2021-09-14 23:39:50|||||||||1
1631662800000|2021-09-14 23:40:00|||||||||16
1631662810000|2021-09-14 23:40:10|||||||||37
1631662820000|2021-09-14 23:40:20|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|13
1631662830000|2021-09-14 23:40:30|||||||||6
1631662840000|2021-09-14 23:40:40|4450.92|4450.32|4451.04|4450.44|4451.17|4450.57|4450.92|4450.32|88
1631662850000|2021-09-14 23:40:50|4450.79|4450.19|4450.92|4450.32|4450.92|4450.32|4450.79|4450.19|113
1631662860000|2021-09-14 23:41:00|||||||||9
1631662870000|2021-09-14 23:41:10|||||||||12
1631662880000|2021-09-14 23:41:20|4451.04|4450.44|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|12
1631662900000|2021-09-14 23:41:40|4451.04|4450.44|4450.92|4450.32|4451.04|4450.44|4450.92|4450.32|13
1631662920000|2021-09-14 23:42:00|||||||||24
1631662930000|2021-09-14 23:42:10|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|48
1631662940000|2021-09-14 23:42:20|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|8
1631662950000|2021-09-14 23:42:30|4450.54|4449.94|4450.67|4450.07|4450.67|4450.07|4450.54|4449.94|5
1631662960000|2021-09-14 23:42:40|4450.42|4449.82|4450.42|4449.82|4450.54|4449.94|4450.42|4449.82|6
1631662970000|2021-09-14 23:42:50|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|9
1631662980000|2021-09-14 23:43:00|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|64
1631663000000|2021-09-14 23:43:20|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|11
1631663010000|2021-09-14 23:43:30|||||||||17
1631663030000|2021-09-14 23:43:50|4450.79|4450.19|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|57
1631663040000|2021-09-14 23:44:00|4450.79|4450.19|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|5
1631663050000|2021-09-14 23:44:10|||||||||3
1631663070000|2021-09-14 23:44:30|||||||||2
1631663080000|2021-09-14 23:44:40|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|7
1631663090000|2021-09-14 23:44:50|4450.54|4449.94|4450.42|4449.82|4450.54|4449.94|4450.42|4449.82|10
1631663100000|2021-09-14 23:45:00|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|20
1631663110000|2021-09-14 23:45:10|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|16
1631663120000|2021-09-14 23:45:20|4450.29|4449.69|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|18
1631663130000|2021-09-14 23:45:30|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|9
1631663140000|2021-09-14 23:45:40|4450.29|4449.69|4450.29|4449.69|4450.42|4449.82|4450.29|4449.69|5
1631663150000|2021-09-14 23:45:50|4450.17|4449.57|4450.17|4449.57|4450.29|4449.69|4450.17|4449.57|0
1631663160000|2021-09-14 23:46:00|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|58
1631663170000|2021-09-14 23:46:10|4450.17|4449.57|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|22
1631663180000|2021-09-14 23:46:20|4450.29|4449.69|4450.42|4449.82|4450.42|4449.82|4450.29|4449.69|24
1631663190000|2021-09-14 23:46:30|4450.29|4449.69|4450.29|4449.69|4450.42|4449.82|4450.29|4449.69|21
1631663200000|2021-09-14 23:46:40|4450.17|4449.57|4450.29|4449.69|4450.42|4449.82|4450.17|4449.57|5
1631663210000|2021-09-14 23:46:50|4450.17|4449.57|4449.92|4449.32|4450.17|4449.57|4449.67|4449.07|29
1631663220000|2021-09-14 23:47:00|4449.79|4449.19|4449.79|4449.19|4449.92|4449.32|4449.67|4449.07|24
1631663230000|2021-09-14 23:47:10|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|34
1631663240000|2021-09-14 23:47:20|4449.79|4449.19|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|5
1631663250000|2021-09-14 23:47:30|4449.79|4449.19|4449.67|4449.07|4449.79|4449.19|4449.67|4449.07|46
1631663260000|2021-09-14 23:47:40|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|59
1631663270000|2021-09-14 23:47:50|4449.54|4448.94|4449.67|4449.07|4449.67|4449.07|4449.54|4448.94|22
1631663280000|2021-09-14 23:48:00|4449.54|4448.94|4449.67|4449.07|4449.67|4449.07|4449.54|4448.94|16
1631663290000|2021-09-14 23:48:10|4449.79|4449.19|4450.04|4449.44|4450.17|4449.57|4449.79|4449.19|25
1631663300000|2021-09-14 23:48:20|4450.17|4449.57|4450.04|4449.44|4450.17|4449.57|4449.92|4449.32|12
1631663310000|2021-09-14 23:48:30|4449.92|4449.32|4449.79|4449.19|4450.04|4449.44|4449.67|4449.07|10
1631663320000|2021-09-14 23:48:40|4449.67|4449.07|4449.79|4449.19|4449.92|4449.32|4449.67|4449.07|9
1631663330000|2021-09-14 23:48:50|4449.92|4449.32|4449.79|4449.19|4449.92|4449.32|4449.67|4449.07|16
1631663340000|2021-09-14 23:49:00|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|13
1631663350000|2021-09-14 23:49:10|||||||||9
1631663360000|2021-09-14 23:49:20|4450.17|4449.57|4450.04|4449.44|4450.17|4449.57|4449.92|4449.32|26
1631663370000|2021-09-14 23:49:30|4449.92|4449.32|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|7
1631663380000|2021-09-14 23:49:40|4450.04|4449.44|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|10
1631663390000|2021-09-14 23:49:50|4450.17|4449.57|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|25
1631663400000|2021-09-14 23:50:00|||||||||3
1631663410000|2021-09-14 23:50:10|4450.04|4449.44|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|22
1631663420000|2021-09-14 23:50:20|4450.04|4449.44|4450.04|4449.44|4450.04|4449.44|4449.92|4449.32|2
1631663430000|2021-09-14 23:50:30|4449.92|4449.32|4450.04|4449.44|4450.17|4449.57|4449.92|4449.32|3
1631663440000|2021-09-14 23:50:40|4449.92|4449.32|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|7
1631663450000|2021-09-14 23:50:50|4449.92|4449.32|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|9
1631663460000|2021-09-14 23:51:00|4450.17|4449.57|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|17
1631663470000|2021-09-14 23:51:10|4450.04|4449.44|4449.92|4449.32|4450.04|4449.44|4449.92|4449.32|3
1631663480000|2021-09-14 23:51:20|4450.04|4449.44|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|2
1631663490000|2021-09-14 23:51:30|4450.04|4449.44|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|40
1631663500000|2021-09-14 23:51:40|4450.29|4449.69|4450.17|4449.57|4450.29|4449.69|4450.17|4449.57|17
1631663520000|2021-09-14 23:52:00|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|49
1631663530000|2021-09-14 23:52:10|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|19
1631663540000|2021-09-14 23:52:20|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|13
1631663550000|2021-09-14 23:52:30|4449.92|4449.32|4450.04|4449.44|4450.17|4449.57|4449.92|4449.32|25
1631663560000|2021-09-14 23:52:40|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|0
1631663570000|2021-09-14 23:52:50|4450.04|4449.44|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|12
1631663580000|2021-09-14 23:53:00|||||||||7
1631663620000|2021-09-14 23:53:40|4450.29|4449.69|4450.17|4449.57|4450.29|4449.69|4450.17|4449.57|16
1631663630000|2021-09-14 23:53:50|||||||||4
1631663640000|2021-09-14 23:54:00|||||||||10
1631663650000|2021-09-14 23:54:10|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|15
1631663660000|2021-09-14 23:54:20|4450.29|4449.69|4450.17|4449.57|4450.29|4449.69|4450.17|4449.57|0
1631663670000|2021-09-14 23:54:30|4450.29|4449.69|4450.17|4449.57|4450.29|4449.69|4450.17|4449.57|1
1631663680000|2021-09-14 23:54:40|4450.29|4449.69|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|27
1631663690000|2021-09-14 23:54:50|4450.29|4449.69|4450.29|4449.69|4450.42|4449.82|4450.17|4449.57|0
1631663700000|2021-09-14 23:55:00|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|0
1631663710000|2021-09-14 23:55:10|4450.17|4449.57|4450.29|4449.69|4450.29|4449.69|4450.17|4449.57|12
1631663720000|2021-09-14 23:55:20|4450.17|4449.57|4450.29|4449.69|4450.42|4449.82|4450.17|4449.57|3
1631663730000|2021-09-14 23:55:30|4450.17|4449.57|4450.29|4449.69|4450.42|4449.82|4450.17|4449.57|3
1631663740000|2021-09-14 23:55:40|4450.42|4449.82|4450.29|4449.69|4450.42|4449.82|4450.17|4449.57|1
1631663750000|2021-09-14 23:55:50|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|63
1631663760000|2021-09-14 23:56:00|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|38
1631663770000|2021-09-14 23:56:10|||||||||21
1631663790000|2021-09-14 23:56:30|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|23
1631663800000|2021-09-14 23:56:40|4450.29|4449.69|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|12
1631663810000|2021-09-14 23:56:50|4450.17|4449.57|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|38
1631663820000|2021-09-14 23:57:00|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|13
1631663830000|2021-09-14 23:57:10|4450.29|4449.69|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|3
1631663840000|2021-09-14 23:57:20|4450.29|4449.69|4450.29|4449.69|4450.42|4449.82|4450.17|4449.57|8
1631663850000|2021-09-14 23:57:30|4450.17|4449.57|4450.29|4449.69|4450.42|4449.82|4450.17|4449.57|9
1631663860000|2021-09-14 23:57:40|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.29|4449.69|3
1631663870000|2021-09-14 23:57:50|4450.17|4449.57|4450.29|4449.69|4450.42|4449.82|4450.17|4449.57|5
1631663880000|2021-09-14 23:58:00|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|6
1631663890000|2021-09-14 23:58:10|||||||||14
1631663910000|2021-09-14 23:58:30|||||||||4
1631663920000|2021-09-14 23:58:40|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|20
1631663930000|2021-09-14 23:58:50|4450.79|4450.19|4450.92|4450.32|4450.92|4450.32|4450.79|4450.19|16
1631663940000|2021-09-14 23:59:00|||||||||8
1631663950000|2021-09-14 23:59:10|||||||||61
1631663960000|2021-09-14 23:59:20|4451.04|4450.44|4451.42|4450.82|4451.42|4450.82|4451.04|4450.44|44
1631663970000|2021-09-14 23:59:30|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|26
1631663980000|2021-09-14 23:59:40|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|11
1631663990000|2021-09-14 23:59:50|4451.29|4450.69|4451.42|4450.82|4451.42|4450.82|4451.29|4450.69|43
1631664000000|2021-09-15 00:00:00|4451.17|4450.57|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|29
1631664010000|2021-09-15 00:00:10|4451.42|4450.82|4451.67|4451.07|4452.17|4451.57|4451.42|4450.82|135
1631664020000|2021-09-15 00:00:20|4451.54|4450.94|4451.17|4450.57|4451.54|4450.94|4451.17|4450.57|26
1631664030000|2021-09-15 00:00:30|||||||||8
1631664040000|2021-09-15 00:00:40|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|14
1631664050000|2021-09-15 00:00:50|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|39
1631664060000|2021-09-15 00:01:00|4451.92|4451.32|4452.17|4451.57|4452.17|4451.57|4451.67|4451.07|63
1631664070000|2021-09-15 00:01:10|4452.42|4451.82|4452.42|4451.82|4452.67|4452.07|4452.42|4451.82|154
1631664080000|2021-09-15 00:01:20|4452.67|4452.07|4452.92|4452.32|4453.17|4452.57|4452.67|4452.07|126
1631664090000|2021-09-15 00:01:30|4453.17|4452.57|4452.67|4452.07|4453.17|4452.57|4452.67|4452.07|92
1631664100000|2021-09-15 00:01:40|4452.92|4452.32|4452.42|4451.82|4452.92|4452.32|4452.42|4451.82|22
1631664110000|2021-09-15 00:01:50|4452.67|4452.07|4452.42|4451.82|4452.67|4452.07|4452.42|4451.82|13
1631664120000|2021-09-15 00:02:00|4452.67|4452.07|4452.42|4451.82|4452.67|4452.07|4452.42|4451.82|25
1631664130000|2021-09-15 00:02:10|||||||||15
1631664140000|2021-09-15 00:02:20|4452.17|4451.57|4452.42|4451.82|4452.42|4451.82|4452.17|4451.57|16
1631664150000|2021-09-15 00:02:30|4452.17|4451.57|4452.42|4451.82|4452.42|4451.82|4452.17|4451.57|13
1631664160000|2021-09-15 00:02:40|4452.29|4451.69|4451.92|4451.32|4452.29|4451.69|4451.92|4451.32|30
1631664170000|2021-09-15 00:02:50|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|23
1631664180000|2021-09-15 00:03:00|4451.92|4451.32|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|71
1631664190000|2021-09-15 00:03:10|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|19
1631664210000|2021-09-15 00:03:30|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|16
1631664220000|2021-09-15 00:03:40|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|41
1631664230000|2021-09-15 00:03:50|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|28
1631664240000|2021-09-15 00:04:00|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|87
1631664250000|2021-09-15 00:04:10|4450.92|4450.32|4451.42|4450.82|4451.42|4450.82|4450.92|4450.32|67
1631664270000|2021-09-15 00:04:30|||||||||13
1631664280000|2021-09-15 00:04:40|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|39
1631664290000|2021-09-15 00:04:50|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|22
1631664300000|2021-09-15 00:05:00|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|44
1631664310000|2021-09-15 00:05:10|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|35
1631664320000|2021-09-15 00:05:20|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|23
1631664330000|2021-09-15 00:05:30|4451.42|4450.82|4452.17|4451.57|4452.17|4451.57|4451.42|4450.82|67
1631664340000|2021-09-15 00:05:40|4452.42|4451.82|4451.92|4451.32|4452.42|4451.82|4451.92|4451.32|65
1631664350000|2021-09-15 00:05:50|||||||||2
1631664360000|2021-09-15 00:06:00|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|16
1631664370000|2021-09-15 00:06:10|4452.42|4451.82|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|24
1631664380000|2021-09-15 00:06:20|4452.42|4451.82|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|13
1631664390000|2021-09-15 00:06:30|4452.42|4451.82|4451.67|4451.07|4452.42|4451.82|4451.67|4451.07|88
1631664400000|2021-09-15 00:06:40|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|23
1631664410000|2021-09-15 00:06:50|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|61
1631664420000|2021-09-15 00:07:00|4451.67|4451.07|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|45
1631664430000|2021-09-15 00:07:10|||||||||5
1631664440000|2021-09-15 00:07:20|||||||||5
1631664450000|2021-09-15 00:07:30|4451.67|4451.07|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|20
1631664460000|2021-09-15 00:07:40|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|14
1631664470000|2021-09-15 00:07:50|4451.92|4451.32|4452.42|4451.82|4452.42|4451.82|4451.92|4451.32|40
1631664480000|2021-09-15 00:08:00|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|134
1631664490000|2021-09-15 00:08:10|||||||||32
1631664500000|2021-09-15 00:08:20|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|11
1631664520000|2021-09-15 00:08:40|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|52
1631664530000|2021-09-15 00:08:50|4451.79|4451.19|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|15
1631664540000|2021-09-15 00:09:00|4451.42|4450.82|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|35
1631664550000|2021-09-15 00:09:10|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|21
1631664560000|2021-09-15 00:09:20|||||||||1
1631664570000|2021-09-15 00:09:30|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|3
1631664580000|2021-09-15 00:09:40|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|7
1631664590000|2021-09-15 00:09:50|||||||||3
1631664600000|2021-09-15 00:10:00|||||||||16
1631664610000|2021-09-15 00:10:10|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|12
1631664620000|2021-09-15 00:10:20|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|20
1631664630000|2021-09-15 00:10:30|||||||||6
1631664640000|2021-09-15 00:10:40|4451.92|4451.32|4452.42|4451.82|4452.42|4451.82|4451.92|4451.32|17
1631664650000|2021-09-15 00:10:50|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|24
1631664660000|2021-09-15 00:11:00|4451.92|4451.32|4452.17|4451.57|4452.17|4451.57|4451.92|4451.32|31
1631664670000|2021-09-15 00:11:10|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.17|4451.57|20
1631664680000|2021-09-15 00:11:20|||||||||5
1631664690000|2021-09-15 00:11:30|4452.67|4452.07|4452.92|4452.32|4452.92|4452.32|4452.67|4452.07|31
1631664700000|2021-09-15 00:11:40|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|8
1631664720000|2021-09-15 00:12:00|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|14
1631664740000|2021-09-15 00:12:20|4453.17|4452.57|4452.92|4452.32|4453.17|4452.57|4452.92|4452.32|48
1631664760000|2021-09-15 00:12:40|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|15
1631664770000|2021-09-15 00:12:50|4452.79|4452.19|4452.67|4452.07|4452.79|4452.19|4452.67|4452.07|26
1631664780000|2021-09-15 00:13:00|4452.92|4452.32|4452.67|4452.07|4452.92|4452.32|4452.67|4452.07|43
1631664790000|2021-09-15 00:13:10|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|143
1631664800000|2021-09-15 00:13:20|4453.04|4452.44|4453.17|4452.57|4453.17|4452.57|4453.04|4452.44|12
1631664820000|2021-09-15 00:13:40|||||||||4
1631664830000|2021-09-15 00:13:50|||||||||3
1631664840000|2021-09-15 00:14:00|4453.42|4452.82|4453.17|4452.57|4453.42|4452.82|4453.17|4452.57|20
1631664850000|2021-09-15 00:14:10|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|19
1631664880000|2021-09-15 00:14:40|4452.79|4452.19|4452.67|4452.07|4452.79|4452.19|4452.42|4451.82|26
1631664890000|2021-09-15 00:14:50|||||||||3
1631664900000|2021-09-15 00:15:00|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|45
1631664910000|2021-09-15 00:15:10|4452.67|4452.07|4452.92|4452.32|4452.92|4452.32|4452.67|4452.07|19
1631664920000|2021-09-15 00:15:20|||||||||2
1631664930000|2021-09-15 00:15:30|4452.67|4452.07|4453.17|4452.57|4453.17|4452.57|4452.67|4452.07|169
1631664940000|2021-09-15 00:15:40|4453.42|4452.82|4452.67|4452.07|4453.67|4453.07|4452.67|4452.07|118
1631664950000|2021-09-15 00:15:50|4452.92|4452.32|4453.17|4452.57|4453.17|4452.57|4452.92|4452.32|74
1631664960000|2021-09-15 00:16:00|4453.42|4452.82|4454.42|4453.82|4454.67|4454.07|4453.42|4452.82|401
1631664970000|2021-09-15 00:16:10|4454.67|4454.07|4454.42|4453.82|4454.67|4454.07|4454.42|4453.82|83
1631664980000|2021-09-15 00:16:20|||||||||11
1631664990000|2021-09-15 00:16:30|4454.17|4453.57|4454.29|4453.69|4454.42|4453.82|4454.17|4453.57|43
1631665000000|2021-09-15 00:16:40|4454.42|4453.82|4454.17|4453.57|4454.42|4453.82|4454.17|4453.57|26
1631665010000|2021-09-15 00:16:50|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|145
1631665020000|2021-09-15 00:17:00|4454.17|4453.57|4454.42|4453.82|4454.42|4453.82|4454.17|4453.57|50
1631665030000|2021-09-15 00:17:10|||||||||3
1631665040000|2021-09-15 00:17:20|4454.67|4454.07|4454.42|4453.82|4454.67|4454.07|4454.42|4453.82|43
1631665050000|2021-09-15 00:17:30|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|33
1631665060000|2021-09-15 00:17:40|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|9
1631665070000|2021-09-15 00:17:50|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|16
1631665080000|2021-09-15 00:18:00|||||||||5
1631665090000|2021-09-15 00:18:10|4454.42|4453.82|4454.17|4453.57|4454.42|4453.82|4454.17|4453.57|12
1631665100000|2021-09-15 00:18:20|4454.42|4453.82|4454.17|4453.57|4454.42|4453.82|4454.17|4453.57|28
1631665110000|2021-09-15 00:18:30|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|9
1631665120000|2021-09-15 00:18:40|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|14
1631665130000|2021-09-15 00:18:50|4454.04|4453.44|4453.92|4453.32|4454.17|4453.57|4453.92|4453.32|6
1631665140000|2021-09-15 00:19:00|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|13
1631665150000|2021-09-15 00:19:10|||||||||1
1631665160000|2021-09-15 00:19:20|||||||||1
1631665170000|2021-09-15 00:19:30|||||||||4
1631665180000|2021-09-15 00:19:40|4454.04|4453.44|4453.92|4453.32|4454.04|4453.44|4453.92|4453.32|10
1631665190000|2021-09-15 00:19:50|4453.67|4453.07|4453.67|4453.07|4453.92|4453.32|4453.67|4453.07|57
1631665200000|2021-09-15 00:20:00|4453.92|4453.32|4453.67|4453.07|4453.92|4453.32|4453.67|4453.07|20
1631665210000|2021-09-15 00:20:10|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|2
1631665220000|2021-09-15 00:20:20|4453.67|4453.07|4453.42|4452.82|4453.67|4453.07|4453.42|4452.82|17
1631665230000|2021-09-15 00:20:30|||||||||3
1631665240000|2021-09-15 00:20:40|4453.67|4453.07|4453.42|4452.82|4453.67|4453.07|4453.42|4452.82|45
1631665250000|2021-09-15 00:20:50|4453.54|4452.94|4453.42|4452.82|4453.67|4453.07|4453.42|4452.82|16
1631665260000|2021-09-15 00:21:00|4453.54|4452.94|4453.42|4452.82|4453.67|4453.07|4453.42|4452.82|27
1631665270000|2021-09-15 00:21:10|4453.17|4452.57|4453.17|4452.57|4453.42|4452.82|4453.17|4452.57|67
1631665280000|2021-09-15 00:21:20|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|35
1631665290000|2021-09-15 00:21:30|4452.67|4452.07|4452.67|4452.07|4452.92|4452.32|4452.42|4451.82|92
1631665300000|2021-09-15 00:21:40|||||||||6
1631665310000|2021-09-15 00:21:50|4452.42|4451.82|4452.67|4452.07|4452.67|4452.07|4452.42|4451.82|24
1631665320000|2021-09-15 00:22:00|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|19
1631665330000|2021-09-15 00:22:10|4452.67|4452.07|4452.67|4452.07|4452.92|4452.32|4452.67|4452.07|14
1631665340000|2021-09-15 00:22:20|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|41
1631665350000|2021-09-15 00:22:30|4453.17|4452.57|4453.92|4453.32|4453.92|4453.32|4453.17|4452.57|66
1631665360000|2021-09-15 00:22:40|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|24
1631665370000|2021-09-15 00:22:50|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|10
1631665380000|2021-09-15 00:23:00|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|21
1631665390000|2021-09-15 00:23:10|4453.42|4452.82|4452.92|4452.32|4453.42|4452.82|4452.92|4452.32|43
1631665400000|2021-09-15 00:23:20|4453.17|4452.57|4452.92|4452.32|4453.17|4452.57|4452.67|4452.07|50
1631665410000|2021-09-15 00:23:30|||||||||1
1631665420000|2021-09-15 00:23:40|||||||||24
1631665430000|2021-09-15 00:23:50|||||||||1
1631665440000|2021-09-15 00:24:00|||||||||2
1631665450000|2021-09-15 00:24:10|4452.67|4452.07|4452.42|4451.82|4452.67|4452.07|4452.42|4451.82|27
1631665460000|2021-09-15 00:24:20|||||||||10
1631665470000|2021-09-15 00:24:30|4452.17|4451.57|4452.42|4451.82|4452.42|4451.82|4452.17|4451.57|34
1631665480000|2021-09-15 00:24:40|4452.29|4451.69|4452.42|4451.82|4452.42|4451.82|4452.29|4451.69|29
1631665490000|2021-09-15 00:24:50|4452.17|4451.57|4452.42|4451.82|4452.42|4451.82|4452.17|4451.57|87
1631665500000|2021-09-15 00:25:00|4452.54|4451.94|4452.67|4452.07|4452.67|4452.07|4452.54|4451.94|47
1631665510000|2021-09-15 00:25:10|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|23
1631665520000|2021-09-15 00:25:20|4452.67|4452.07|4452.79|4452.19|4452.79|4452.19|4452.67|4452.07|51
1631665530000|2021-09-15 00:25:30|4452.92|4452.32|4452.67|4452.07|4452.92|4452.32|4452.67|4452.07|33
1631665540000|2021-09-15 00:25:40|4452.79|4452.19|4452.67|4452.07|4452.92|4452.32|4452.67|4452.07|14
1631665560000|2021-09-15 00:26:00|||||||||3
1631665570000|2021-09-15 00:26:10|4452.79|4452.19|4453.17|4452.57|4453.17|4452.57|4452.79|4452.19|27
1631665580000|2021-09-15 00:26:20|4453.04|4452.44|4452.92|4452.32|4453.17|4452.57|4452.92|4452.32|13
1631665590000|2021-09-15 00:26:30|||||||||1
1631665600000|2021-09-15 00:26:40|||||||||9
1631665610000|2021-09-15 00:26:50|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|11
1631665620000|2021-09-15 00:27:00|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|22
1631665630000|2021-09-15 00:27:10|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|7
1631665640000|2021-09-15 00:27:20|4452.92|4452.32|4452.92|4452.32|4453.04|4452.44|4452.92|4452.32|39
1631665660000|2021-09-15 00:27:40|||||||||37
1631665670000|2021-09-15 00:27:50|4452.67|4452.07|4453.17|4452.57|4453.17|4452.57|4452.67|4452.07|60
1631665680000|2021-09-15 00:28:00|||||||||8
1631665690000|2021-09-15 00:28:10|||||||||46
1631665710000|2021-09-15 00:28:30|||||||||7
1631665730000|2021-09-15 00:28:50|4452.92|4452.32|4452.92|4452.32|4453.17|4452.57|4452.92|4452.32|50
1631665740000|2021-09-15 00:29:00|4452.67|4452.07|4453.42|4452.82|4453.42|4452.82|4452.67|4452.07|85
1631665760000|2021-09-15 00:29:20|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|45
1631665770000|2021-09-15 00:29:30|||||||||9
1631665780000|2021-09-15 00:29:40|4453.92|4453.32|4453.67|4453.07|4453.92|4453.32|4453.67|4453.07|10
1631665790000|2021-09-15 00:29:50|||||||||15
1631665800000|2021-09-15 00:30:00|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|36
1631665810000|2021-09-15 00:30:10|||||||||12
1631665820000|2021-09-15 00:30:20|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|14
1631665830000|2021-09-15 00:30:30|||||||||44
1631665840000|2021-09-15 00:30:40|||||||||10
1631665850000|2021-09-15 00:30:50|||||||||5
1631665860000|2021-09-15 00:31:00|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|26
1631665870000|2021-09-15 00:31:10|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|65
1631665880000|2021-09-15 00:31:20|||||||||13
1631665890000|2021-09-15 00:31:30|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.67|4453.07|35
1631665900000|2021-09-15 00:31:40|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|20
1631665960000|2021-09-15 00:32:40|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|12
1631665970000|2021-09-15 00:32:50|4453.29|4452.69|4453.17|4452.57|4453.29|4452.69|4453.17|4452.57|8
1631665990000|2021-09-15 00:33:10|||||||||3
1631666020000|2021-09-15 00:33:40|4453.42|4452.82|4453.17|4452.57|4453.42|4452.82|4453.17|4452.57|17
1631666030000|2021-09-15 00:33:50|4453.42|4452.82|4453.17|4452.57|4453.42|4452.82|4453.17|4452.57|13
1631666040000|2021-09-15 00:34:00|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|3
1631666050000|2021-09-15 00:34:10|||||||||2
1631666060000|2021-09-15 00:34:20|4452.79|4452.19|4452.67|4452.07|4452.79|4452.19|4452.67|4452.07|25
1631666070000|2021-09-15 00:34:30|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|19
1631666080000|2021-09-15 00:34:40|||||||||29
1631666090000|2021-09-15 00:34:50|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|12
1631666100000|2021-09-15 00:35:00|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|65
1631666110000|2021-09-15 00:35:10|4452.67|4452.07|4452.17|4451.57|4452.67|4452.07|4452.17|4451.57|45
1631666120000|2021-09-15 00:35:20|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|87
1631666140000|2021-09-15 00:35:40|4452.54|4451.94|4452.67|4452.07|4452.67|4452.07|4452.54|4451.94|27
1631666150000|2021-09-15 00:35:50|||||||||1
1631666160000|2021-09-15 00:36:00|4452.79|4452.19|4452.67|4452.07|4452.79|4452.19|4452.67|4452.07|20
1631666170000|2021-09-15 00:36:10|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|15
1631666180000|2021-09-15 00:36:20|4452.17|4451.57|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|31
1631666190000|2021-09-15 00:36:30|||||||||6
1631666210000|2021-09-15 00:36:50|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|97
1631666220000|2021-09-15 00:37:00|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|77
1631666230000|2021-09-15 00:37:10|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|71
1631666240000|2021-09-15 00:37:20|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|60
1631666250000|2021-09-15 00:37:30|4451.92|4451.32|4452.17|4451.57|4452.17|4451.57|4451.92|4451.32|75
1631666260000|2021-09-15 00:37:40|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|16
1631666270000|2021-09-15 00:37:50|||||||||8
1631666280000|2021-09-15 00:38:00|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|21
1631666290000|2021-09-15 00:38:10|4451.79|4451.19|4451.92|4451.32|4451.92|4451.32|4451.79|4451.19|31
1631666300000|2021-09-15 00:38:20|4452.04|4451.44|4452.17|4451.57|4452.17|4451.57|4452.04|4451.44|50
1631666310000|2021-09-15 00:38:30|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|21
1631666320000|2021-09-15 00:38:40|||||||||15
1631666330000|2021-09-15 00:38:50|||||||||6
1631666350000|2021-09-15 00:39:10|||||||||22
1631666360000|2021-09-15 00:39:20|4452.17|4451.57|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|31
1631666370000|2021-09-15 00:39:30|4452.42|4451.82|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|27
1631666380000|2021-09-15 00:39:40|4452.42|4451.82|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|35
1631666390000|2021-09-15 00:39:50|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|0
1631666400000|2021-09-15 00:40:00|||||||||12
1631666410000|2021-09-15 00:40:10|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|2
1631666420000|2021-09-15 00:40:20|||||||||4
1631666430000|2021-09-15 00:40:30|4452.54|4451.94|4452.67|4452.07|4452.67|4452.07|4452.42|4451.82|9
1631666440000|2021-09-15 00:40:40|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|34
1631666450000|2021-09-15 00:40:50|||||||||2
1631666460000|2021-09-15 00:41:00|4452.67|4452.07|4452.42|4451.82|4452.67|4452.07|4452.42|4451.82|15
1631666470000|2021-09-15 00:41:10|||||||||4
1631666480000|2021-09-15 00:41:20|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|31
1631666490000|2021-09-15 00:41:30|4452.04|4451.44|4452.04|4451.44|4452.04|4451.44|4452.04|4451.44|61
1631666500000|2021-09-15 00:41:40|4451.92|4451.32|4452.17|4451.57|4452.17|4451.57|4451.92|4451.32|41
1631666510000|2021-09-15 00:41:50|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|11
1631666520000|2021-09-15 00:42:00|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|58
1631666530000|2021-09-15 00:42:10|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|9
1631666540000|2021-09-15 00:42:20|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|32
1631666550000|2021-09-15 00:42:30|4451.79|4451.19|4451.67|4451.07|4451.79|4451.19|4451.67|4451.07|11
1631666560000|2021-09-15 00:42:40|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|2
1631666570000|2021-09-15 00:42:50|4451.79|4451.19|4451.67|4451.07|4451.79|4451.19|4451.67|4451.07|19
1631666580000|2021-09-15 00:43:00|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|6
1631666600000|2021-09-15 00:43:20|4451.79|4451.19|4451.92|4451.32|4451.92|4451.32|4451.79|4451.19|3
1631666610000|2021-09-15 00:43:30|||||||||5
1631666620000|2021-09-15 00:43:40|4451.67|4451.07|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|97
1631666630000|2021-09-15 00:43:50|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|94
1631666640000|2021-09-15 00:44:00|4451.04|4450.44|4450.67|4450.07|4451.04|4450.44|4450.42|4449.82|148
1631666650000|2021-09-15 00:44:10|4450.79|4450.19|4450.92|4450.32|4450.92|4450.32|4450.79|4450.19|39
1631666660000|2021-09-15 00:44:20|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|11
1631666670000|2021-09-15 00:44:30|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|121
1631666680000|2021-09-15 00:44:40|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|31
1631666690000|2021-09-15 00:44:50|||||||||5
1631666700000|2021-09-15 00:45:00|4450.67|4450.07|4451.17|4450.57|4451.17|4450.57|4450.67|4450.07|36
1631666720000|2021-09-15 00:45:20|||||||||5
1631666730000|2021-09-15 00:45:30|||||||||10
1631666740000|2021-09-15 00:45:40|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|14
1631666750000|2021-09-15 00:45:50|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|26
1631666760000|2021-09-15 00:46:00|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|24
1631666770000|2021-09-15 00:46:10|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|16
1631666780000|2021-09-15 00:46:20|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|18
1631666790000|2021-09-15 00:46:30|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|27
1631666800000|2021-09-15 00:46:40|4451.17|4450.57|4451.17|4450.57|4451.29|4450.69|4451.17|4450.57|21
1631666810000|2021-09-15 00:46:50|4451.29|4450.69|4450.92|4450.32|4451.42|4450.82|4450.92|4450.32|23
1631666820000|2021-09-15 00:47:00|||||||||1
1631666830000|2021-09-15 00:47:10|||||||||7
1631666840000|2021-09-15 00:47:20|4451.04|4450.44|4451.17|4450.57|4451.17|4450.57|4451.04|4450.44|36
1631666860000|2021-09-15 00:47:40|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|31
1631666880000|2021-09-15 00:48:00|4450.92|4450.32|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|37
1631666890000|2021-09-15 00:48:10|4450.67|4450.07|4450.67|4450.07|4450.79|4450.19|4450.67|4450.07|50
1631666900000|2021-09-15 00:48:20|||||||||14
1631666910000|2021-09-15 00:48:30|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|35
1631666920000|2021-09-15 00:48:40|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|7
1631666930000|2021-09-15 00:48:50|||||||||4
1631666940000|2021-09-15 00:49:00|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|38
1631666950000|2021-09-15 00:49:10|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|28
1631666970000|2021-09-15 00:49:30|||||||||8
1631666980000|2021-09-15 00:49:40|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|14
1631666990000|2021-09-15 00:49:50|4451.29|4450.69|4451.17|4450.57|4451.29|4450.69|4451.17|4450.57|10
1631667000000|2021-09-15 00:50:00|||||||||18
1631667010000|2021-09-15 00:50:10|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|23
1631667020000|2021-09-15 00:50:20|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|3
1631667030000|2021-09-15 00:50:30|4451.67|4451.07|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|37
1631667040000|2021-09-15 00:50:40|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|15
1631667050000|2021-09-15 00:50:50|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|18
1631667060000|2021-09-15 00:51:00|4451.79|4451.19|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|26
1631667070000|2021-09-15 00:51:10|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|14
1631667080000|2021-09-15 00:51:20|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|10
1631667090000|2021-09-15 00:51:30|||||||||7
1631667100000|2021-09-15 00:51:40|||||||||50
1631667110000|2021-09-15 00:51:50|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|14
1631667120000|2021-09-15 00:52:00|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|41
1631667130000|2021-09-15 00:52:10|||||||||3
1631667150000|2021-09-15 00:52:30|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|25
1631667160000|2021-09-15 00:52:40|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|19
1631667170000|2021-09-15 00:52:50|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|4
1631667180000|2021-09-15 00:53:00|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|11
1631667200000|2021-09-15 00:53:20|||||||||11
1631667210000|2021-09-15 00:53:30|||||||||2
1631667220000|2021-09-15 00:53:40|||||||||1
1631667230000|2021-09-15 00:53:50|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|7
1631667240000|2021-09-15 00:54:00|||||||||11
1631667260000|2021-09-15 00:54:20|||||||||1
1631667280000|2021-09-15 00:54:40|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|11
1631667290000|2021-09-15 00:54:50|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|2
1631667300000|2021-09-15 00:55:00|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|9
1631667310000|2021-09-15 00:55:10|||||||||17
1631667320000|2021-09-15 00:55:20|||||||||60
1631667340000|2021-09-15 00:55:40|||||||||57
1631667350000|2021-09-15 00:55:50|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|42
1631667360000|2021-09-15 00:56:00|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|73
1631667370000|2021-09-15 00:56:10|||||||||34
1631667380000|2021-09-15 00:56:20|4450.17|4449.57|4449.67|4449.07|4450.17|4449.57|4449.67|4449.07|63
1631667390000|2021-09-15 00:56:30|4449.42|4448.82|4450.04|4449.44|4450.17|4449.57|4449.42|4448.82|77
1631667400000|2021-09-15 00:56:40|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|12
1631667410000|2021-09-15 00:56:50|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|17
1631667420000|2021-09-15 00:57:00|4449.67|4449.07|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|42
1631667430000|2021-09-15 00:57:10|4449.67|4449.07|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|29
1631667440000|2021-09-15 00:57:20|||||||||9
1631667450000|2021-09-15 00:57:30|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|14
1631667460000|2021-09-15 00:57:40|||||||||27
1631667470000|2021-09-15 00:57:50|4449.42|4448.82|4449.67|4449.07|4449.92|4449.32|4449.42|4448.82|88
1631667480000|2021-09-15 00:58:00|4449.79|4449.19|4449.42|4448.82|4449.79|4449.19|4449.42|4448.82|28
1631667490000|2021-09-15 00:58:10|||||||||4
1631667500000|2021-09-15 00:58:20|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|11
1631667510000|2021-09-15 00:58:30|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|16
1631667540000|2021-09-15 00:59:00|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|20
1631667550000|2021-09-15 00:59:10|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|6
1631667560000|2021-09-15 00:59:20|||||||||2
1631667570000|2021-09-15 00:59:30|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|13
1631667590000|2021-09-15 00:59:50|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|44
1631667600000|2021-09-15 01:00:00|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|47
1631667610000|2021-09-15 01:00:10|4450.29|4449.69|4449.92|4449.32|4450.29|4449.69|4449.92|4449.32|46
1631667620000|2021-09-15 01:00:20|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|22
1631667630000|2021-09-15 01:00:30|||||||||8
1631667640000|2021-09-15 01:00:40|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|27
1631667650000|2021-09-15 01:00:50|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|24
1631667660000|2021-09-15 01:01:00|4450.92|4450.32|4450.42|4449.82|4450.92|4450.32|4450.42|4449.82|43
1631667670000|2021-09-15 01:01:10|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|45
1631667680000|2021-09-15 01:01:20|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|35
1631667690000|2021-09-15 01:01:30|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|25
1631667700000|2021-09-15 01:01:40|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|40
1631667710000|2021-09-15 01:01:50|4451.67|4451.07|4451.17|4450.57|4451.92|4451.32|4451.17|4450.57|91
1631667720000|2021-09-15 01:02:00|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|48
1631667730000|2021-09-15 01:02:10|||||||||27
1631667740000|2021-09-15 01:02:20|4451.92|4451.32|4452.17|4451.57|4452.17|4451.57|4451.92|4451.32|72
1631667750000|2021-09-15 01:02:30|4452.29|4451.69|4451.92|4451.32|4452.29|4451.69|4451.92|4451.32|18
1631667760000|2021-09-15 01:02:40|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|18
1631667770000|2021-09-15 01:02:50|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|39
1631667780000|2021-09-15 01:03:00|||||||||5
1631667790000|2021-09-15 01:03:10|||||||||34
1631667810000|2021-09-15 01:03:30|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|27
1631667820000|2021-09-15 01:03:40|4451.79|4451.19|4451.92|4451.32|4451.92|4451.32|4451.79|4451.19|11
1631667830000|2021-09-15 01:03:50|4451.67|4451.07|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|12
1631667840000|2021-09-15 01:04:00|4452.04|4451.44|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|8
1631667850000|2021-09-15 01:04:10|4452.17|4451.57|4452.42|4451.82|4452.42|4451.82|4452.17|4451.57|19
1631667860000|2021-09-15 01:04:20|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|7
1631667870000|2021-09-15 01:04:30|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|24
1631667880000|2021-09-15 01:04:40|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|29
1631667900000|2021-09-15 01:05:00|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|28
1631667910000|2021-09-15 01:05:10|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|11
1631667920000|2021-09-15 01:05:20|4451.54|4450.94|4451.67|4451.07|4451.67|4451.07|4451.54|4450.94|7
1631667930000|2021-09-15 01:05:30|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|7
1631667940000|2021-09-15 01:05:40|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|16
1631667950000|2021-09-15 01:05:50|4451.54|4450.94|4451.67|4451.07|4451.67|4451.07|4451.54|4450.94|1
1631667960000|2021-09-15 01:06:00|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|14
1631667970000|2021-09-15 01:06:10|4451.54|4450.94|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|9
1631667980000|2021-09-15 01:06:20|4451.54|4450.94|4451.67|4451.07|4451.67|4451.07|4451.54|4450.94|9
1631667990000|2021-09-15 01:06:30|4451.42|4450.82|4450.67|4450.07|4451.42|4450.82|4450.67|4450.07|55
1631668000000|2021-09-15 01:06:40|||||||||23
1631668010000|2021-09-15 01:06:50|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|3
1631668020000|2021-09-15 01:07:00|||||||||9
1631668030000|2021-09-15 01:07:10|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|7
1631668040000|2021-09-15 01:07:20|4451.42|4450.82|4451.92|4451.32|4451.92|4451.32|4451.42|4450.82|45
1631668060000|2021-09-15 01:07:40|4451.67|4451.07|4451.79|4451.19|4451.79|4451.19|4451.67|4451.07|61
1631668070000|2021-09-15 01:07:50|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|0
1631668080000|2021-09-15 01:08:00|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|39
1631668090000|2021-09-15 01:08:10|4452.42|4451.82|4452.67|4452.07|4452.67|4452.07|4452.42|4451.82|44
1631668100000|2021-09-15 01:08:20|||||||||1
1631668110000|2021-09-15 01:08:30|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|173
1631668130000|2021-09-15 01:08:50|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4451.92|4451.32|26
1631668150000|2021-09-15 01:09:10|||||||||4
1631668160000|2021-09-15 01:09:20|4452.42|4451.82|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|22
1631668180000|2021-09-15 01:09:40|4452.04|4451.44|4451.92|4451.32|4452.04|4451.44|4451.92|4451.32|10
1631668190000|2021-09-15 01:09:50|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|21
1631668200000|2021-09-15 01:10:00|4452.42|4451.82|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|15
1631668210000|2021-09-15 01:10:10|4452.42|4451.82|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|16
1631668220000|2021-09-15 01:10:20|4452.42|4451.82|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|13
1631668230000|2021-09-15 01:10:30|||||||||11
1631668250000|2021-09-15 01:10:50|||||||||1
1631668270000|2021-09-15 01:11:10|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|14
1631668280000|2021-09-15 01:11:20|4451.79|4451.19|4451.67|4451.07|4451.79|4451.19|4451.67|4451.07|18
1631668300000|2021-09-15 01:11:40|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|16
1631668310000|2021-09-15 01:11:50|||||||||2
1631668320000|2021-09-15 01:12:00|4451.79|4451.19|4451.67|4451.07|4451.79|4451.19|4451.67|4451.07|5
1631668330000|2021-09-15 01:12:10|||||||||10
1631668360000|2021-09-15 01:12:40|4451.92|4451.32|4452.17|4451.57|4452.17|4451.57|4451.92|4451.32|23
1631668380000|2021-09-15 01:13:00|4451.92|4451.32|4451.42|4450.82|4451.92|4451.32|4451.42|4450.82|81
1631668390000|2021-09-15 01:13:10|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|18
1631668410000|2021-09-15 01:13:30|4451.17|4450.57|4451.17|4450.57|4451.29|4450.69|4451.17|4450.57|35
1631668430000|2021-09-15 01:13:50|4451.04|4450.44|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|49
1631668440000|2021-09-15 01:14:00|4451.29|4450.69|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|13
1631668450000|2021-09-15 01:14:10|4451.29|4450.69|4451.17|4450.57|4451.29|4450.69|4451.17|4450.57|11
1631668460000|2021-09-15 01:14:20|4450.92|4450.32|4451.04|4450.44|4451.04|4450.44|4450.92|4450.32|18
1631668470000|2021-09-15 01:14:30|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|7
1631668480000|2021-09-15 01:14:40|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|3
1631668490000|2021-09-15 01:14:50|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|18
1631668500000|2021-09-15 01:15:00|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|33
1631668510000|2021-09-15 01:15:10|4450.92|4450.32|4451.17|4450.57|4451.42|4450.82|4450.92|4450.32|45
1631668520000|2021-09-15 01:15:20|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|47
1631668530000|2021-09-15 01:15:30|4451.67|4451.07|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|86
1631668540000|2021-09-15 01:15:40|4451.67|4451.07|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|22
1631668550000|2021-09-15 01:15:50|||||||||1
1631668560000|2021-09-15 01:16:00|||||||||5
1631668570000|2021-09-15 01:16:10|4452.17|4451.57|4452.42|4451.82|4452.42|4451.82|4452.17|4451.57|33
1631668580000|2021-09-15 01:16:20|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|12
1631668590000|2021-09-15 01:16:30|4451.79|4451.19|4451.67|4451.07|4451.79|4451.19|4451.67|4451.07|4
1631668600000|2021-09-15 01:16:40|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|18
1631668620000|2021-09-15 01:17:00|4451.04|4450.44|4450.92|4450.32|4451.04|4450.44|4450.92|4450.32|33
1631668630000|2021-09-15 01:17:10|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|57
1631668650000|2021-09-15 01:17:30|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|12
1631668670000|2021-09-15 01:17:50|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|28
1631668680000|2021-09-15 01:18:00|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|22
1631668690000|2021-09-15 01:18:10|4450.42|4449.82|4450.92|4450.32|4450.92|4450.32|4450.42|4449.82|28
1631668700000|2021-09-15 01:18:20|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|9
1631668710000|2021-09-15 01:18:30|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|21
1631668720000|2021-09-15 01:18:40|4450.92|4450.32|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|26
1631668730000|2021-09-15 01:18:50|||||||||8
1631668740000|2021-09-15 01:19:00|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|28
1631668750000|2021-09-15 01:19:10|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|6
1631668760000|2021-09-15 01:19:20|4451.17|4450.57|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|38
1631668770000|2021-09-15 01:19:30|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|5
1631668780000|2021-09-15 01:19:40|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|30
1631668790000|2021-09-15 01:19:50|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|36
1631668800000|2021-09-15 01:20:00|4451.92|4451.32|4451.67|4451.07|4452.17|4451.57|4451.67|4451.07|66
1631668810000|2021-09-15 01:20:10|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|3
1631668820000|2021-09-15 01:20:20|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|21
1631668830000|2021-09-15 01:20:30|4451.92|4451.32|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|27
1631668860000|2021-09-15 01:21:00|4451.67|4451.07|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|27
1631668870000|2021-09-15 01:21:10|4451.67|4451.07|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|3
1631668890000|2021-09-15 01:21:30|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|61
1631668900000|2021-09-15 01:21:40|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|25
1631668910000|2021-09-15 01:21:50|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|2
1631668920000|2021-09-15 01:22:00|4450.92|4450.32|4451.42|4450.82|4451.42|4450.82|4450.92|4450.32|48
1631668930000|2021-09-15 01:22:10|4451.29|4450.69|4451.17|4450.57|4451.29|4450.69|4451.17|4450.57|2
1631668940000|2021-09-15 01:22:20|||||||||2
1631668950000|2021-09-15 01:22:30|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|9
1631668960000|2021-09-15 01:22:40|4451.17|4450.57|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|9
1631668970000|2021-09-15 01:22:50|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|6
1631668990000|2021-09-15 01:23:10|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|19
1631669010000|2021-09-15 01:23:30|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|8
1631669020000|2021-09-15 01:23:40|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|9
1631669030000|2021-09-15 01:23:50|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|2
1631669040000|2021-09-15 01:24:00|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.17|4449.57|46
1631669050000|2021-09-15 01:24:10|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|5
1631669060000|2021-09-15 01:24:20|||||||||9
1631669070000|2021-09-15 01:24:30|4450.17|4449.57|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|15
1631669080000|2021-09-15 01:24:40|||||||||14
1631669090000|2021-09-15 01:24:50|4449.92|4449.32|4449.67|4449.07|4449.92|4449.32|4449.42|4448.82|50
1631669100000|2021-09-15 01:25:00|4449.42|4448.82|4449.92|4449.32|4449.92|4449.32|4449.17|4448.57|89
1631669110000|2021-09-15 01:25:10|||||||||13
1631669120000|2021-09-15 01:25:20|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|27
1631669130000|2021-09-15 01:25:30|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|10
1631669140000|2021-09-15 01:25:40|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|5
1631669150000|2021-09-15 01:25:50|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|41
1631669170000|2021-09-15 01:26:10|4450.42|4449.82|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|28
1631669180000|2021-09-15 01:26:20|4450.67|4450.07|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|36
1631669190000|2021-09-15 01:26:30|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|20
1631669200000|2021-09-15 01:26:40|4450.54|4449.94|4450.42|4449.82|4450.54|4449.94|4450.42|4449.82|8
1631669210000|2021-09-15 01:26:50|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|13
1631669220000|2021-09-15 01:27:00|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|15
1631669230000|2021-09-15 01:27:10|4450.42|4449.82|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|12
1631669240000|2021-09-15 01:27:20|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|26
1631669250000|2021-09-15 01:27:30|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|51
1631669260000|2021-09-15 01:27:40|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|7
1631669270000|2021-09-15 01:27:50|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|17
1631669280000|2021-09-15 01:28:00|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|10
1631669290000|2021-09-15 01:28:10|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|15
1631669300000|2021-09-15 01:28:20|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|9
1631669320000|2021-09-15 01:28:40|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|73
1631669330000|2021-09-15 01:28:50|4450.42|4449.82|4450.54|4449.94|4450.54|4449.94|4450.42|4449.82|30
1631669340000|2021-09-15 01:29:00|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|31
1631669350000|2021-09-15 01:29:10|||||||||16
1631669360000|2021-09-15 01:29:20|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|11
1631669370000|2021-09-15 01:29:30|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|29
1631669380000|2021-09-15 01:29:40|4450.42|4449.82|4450.92|4450.32|4450.92|4450.32|4450.42|4449.82|33
1631669390000|2021-09-15 01:29:50|4450.67|4450.07|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|49
1631669400000|2021-09-15 01:30:00|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|5
1631669410000|2021-09-15 01:30:10|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.42|4449.82|69
1631669420000|2021-09-15 01:30:20|4450.67|4450.07|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|8
1631669430000|2021-09-15 01:30:30|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|24
1631669440000|2021-09-15 01:30:40|4450.42|4449.82|4449.92|4449.32|4450.42|4449.82|4449.92|4449.32|27
1631669450000|2021-09-15 01:30:50|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|37
1631669460000|2021-09-15 01:31:00|4450.42|4449.82|4450.92|4450.32|4450.92|4450.32|4450.42|4449.82|79
1631669470000|2021-09-15 01:31:10|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4
1631669480000|2021-09-15 01:31:20|4450.42|4449.82|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|71
1631669490000|2021-09-15 01:31:30|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|14
1631669500000|2021-09-15 01:31:40|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|17
1631669510000|2021-09-15 01:31:50|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|37
1631669520000|2021-09-15 01:32:00|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|17
1631669530000|2021-09-15 01:32:10|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|64
1631669540000|2021-09-15 01:32:20|4450.92|4450.32|4451.67|4451.07|4451.67|4451.07|4450.92|4450.32|61
1631669550000|2021-09-15 01:32:30|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|71
1631669560000|2021-09-15 01:32:40|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|5
1631669570000|2021-09-15 01:32:50|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|8
1631669580000|2021-09-15 01:33:00|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|16
1631669590000|2021-09-15 01:33:10|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|18
1631669600000|2021-09-15 01:33:20|||||||||2
1631669610000|2021-09-15 01:33:30|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|15
1631669620000|2021-09-15 01:33:40|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|22
1631669630000|2021-09-15 01:33:50|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|14
1631669640000|2021-09-15 01:34:00|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|23
1631669650000|2021-09-15 01:34:10|||||||||3
1631669660000|2021-09-15 01:34:20|4451.17|4450.57|4451.42|4450.82|4451.67|4451.07|4451.17|4450.57|65
1631669670000|2021-09-15 01:34:30|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|29
1631669680000|2021-09-15 01:34:40|4451.04|4450.44|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|6
1631669690000|2021-09-15 01:34:50|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|17
1631669700000|2021-09-15 01:35:00|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|15
1631669710000|2021-09-15 01:35:10|4450.67|4450.07|4450.42|4449.82|4450.79|4450.19|4450.42|4449.82|23
1631669720000|2021-09-15 01:35:20|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|35
1631669730000|2021-09-15 01:35:30|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|23
1631669740000|2021-09-15 01:35:40|4450.67|4450.07|4450.42|4449.82|4450.92|4450.32|4450.42|4449.82|29
1631669750000|2021-09-15 01:35:50|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|80
1631669760000|2021-09-15 01:36:00|4450.54|4449.94|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|11
1631669770000|2021-09-15 01:36:10|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|33
1631669780000|2021-09-15 01:36:20|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|1
1631669790000|2021-09-15 01:36:30|||||||||1
1631669800000|2021-09-15 01:36:40|4450.54|4449.94|4450.42|4449.82|4450.54|4449.94|4450.42|4449.82|33
1631669810000|2021-09-15 01:36:50|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|7
1631669820000|2021-09-15 01:37:00|4450.42|4449.82|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|15
1631669830000|2021-09-15 01:37:10|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|42
1631669850000|2021-09-15 01:37:30|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|12
1631669860000|2021-09-15 01:37:40|4449.92|4449.32|4449.42|4448.82|4449.92|4449.32|4449.42|4448.82|78
1631669870000|2021-09-15 01:37:50|4449.17|4448.57|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|91
1631669880000|2021-09-15 01:38:00|4449.67|4449.07|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|37
1631669890000|2021-09-15 01:38:10|4449.67|4449.07|4449.17|4448.57|4449.67|4449.07|4448.92|4448.32|123
1631669900000|2021-09-15 01:38:20|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|72
1631669910000|2021-09-15 01:38:30|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|42
1631669920000|2021-09-15 01:38:40|4449.42|4448.82|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|18
1631669930000|2021-09-15 01:38:50|4449.54|4448.94|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|9
1631669940000|2021-09-15 01:39:00|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.54|4448.94|5
1631669950000|2021-09-15 01:39:10|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|28
1631669960000|2021-09-15 01:39:20|4450.17|4449.57|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|52
1631669970000|2021-09-15 01:39:30|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|14
1631669980000|2021-09-15 01:39:40|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|10
1631669990000|2021-09-15 01:39:50|4450.29|4449.69|4449.92|4449.32|4450.42|4449.82|4449.92|4449.32|46
1631670000000|2021-09-15 01:40:00|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|15
1631670010000|2021-09-15 01:40:10|4449.92|4449.32|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|3
1631670020000|2021-09-15 01:40:20|4449.42|4448.82|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|22
1631670030000|2021-09-15 01:40:30|4449.42|4448.82|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|57
1631670040000|2021-09-15 01:40:40|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.54|4448.94|5
1631670050000|2021-09-15 01:40:50|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|5
1631670060000|2021-09-15 01:41:00|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|24
1631670080000|2021-09-15 01:41:20|||||||||3
1631670090000|2021-09-15 01:41:30|4449.92|4449.32|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|22
1631670100000|2021-09-15 01:41:40|4449.42|4448.82|4449.29|4448.69|4449.42|4448.82|4449.29|4448.69|39
1631670110000|2021-09-15 01:41:50|4449.17|4448.57|4449.67|4449.07|4449.67|4449.07|4449.17|4448.57|16
1631670120000|2021-09-15 01:42:00|4449.42|4448.82|4449.92|4449.32|4449.92|4449.32|4449.42|4448.82|13
1631670130000|2021-09-15 01:42:10|4449.67|4449.07|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|5
1631670140000|2021-09-15 01:42:20|4450.17|4449.57|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|18
1631670160000|2021-09-15 01:42:40|4449.67|4449.07|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|23
1631670170000|2021-09-15 01:42:50|||||||||1
1631670180000|2021-09-15 01:43:00|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|6
1631670190000|2021-09-15 01:43:10|4449.42|4448.82|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|9
1631670200000|2021-09-15 01:43:20|4448.92|4448.32|4448.42|4447.82|4448.92|4448.32|4448.42|4447.82|139
1631670210000|2021-09-15 01:43:30|4448.67|4448.07|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|37
1631670220000|2021-09-15 01:43:40|4449.04|4448.44|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|36
1631670230000|2021-09-15 01:43:50|||||||||5
1631670240000|2021-09-15 01:44:00|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|86
1631670250000|2021-09-15 01:44:10|||||||||2
1631670260000|2021-09-15 01:44:20|4448.17|4447.57|4447.92|4447.32|4448.42|4447.82|4447.67|4447.07|162
1631670270000|2021-09-15 01:44:30|||||||||3
1631670280000|2021-09-15 01:44:40|||||||||6
1631670290000|2021-09-15 01:44:50|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|190
1631670300000|2021-09-15 01:45:00|4447.67|4447.07|4448.17|4447.57|4448.17|4447.57|4447.67|4447.07|30
1631670310000|2021-09-15 01:45:10|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|21
1631670320000|2021-09-15 01:45:20|||||||||20
1631670330000|2021-09-15 01:45:30|4447.67|4447.07|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|207
1631670340000|2021-09-15 01:45:40|||||||||56
1631670350000|2021-09-15 01:45:50|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|19
1631670360000|2021-09-15 01:46:00|4447.54|4446.94|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|36
1631670370000|2021-09-15 01:46:10|4447.42|4446.82|4446.67|4446.07|4447.42|4446.82|4446.67|4446.07|131
1631670380000|2021-09-15 01:46:20|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.67|4446.07|67
1631670390000|2021-09-15 01:46:30|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|39
1631670400000|2021-09-15 01:46:40|||||||||3
1631670410000|2021-09-15 01:46:50|4447.42|4446.82|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|40
1631670420000|2021-09-15 01:47:00|4447.67|4447.07|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|25
1631670430000|2021-09-15 01:47:10|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|36
1631670440000|2021-09-15 01:47:20|4447.42|4446.82|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|8
1631670460000|2021-09-15 01:47:40|4447.79|4447.19|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|48
1631670470000|2021-09-15 01:47:50|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|35
1631670480000|2021-09-15 01:48:00|4447.17|4446.57|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|19
1631670490000|2021-09-15 01:48:10|4447.17|4446.57|4446.92|4446.32|4447.17|4446.57|4446.92|4446.32|30
1631670500000|2021-09-15 01:48:20|||||||||7
1631670510000|2021-09-15 01:48:30|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|40
1631670520000|2021-09-15 01:48:40|||||||||15
1631670540000|2021-09-15 01:49:00|4446.79|4446.19|4446.67|4446.07|4446.79|4446.19|4446.67|4446.07|187
1631670550000|2021-09-15 01:49:10|4446.42|4445.82|4446.17|4445.57|4446.42|4445.82|4446.17|4445.57|130
1631670560000|2021-09-15 01:49:20|4446.42|4445.82|4446.67|4446.07|4446.67|4446.07|4446.42|4445.82|45
1631670570000|2021-09-15 01:49:30|4446.54|4445.94|4446.92|4446.32|4446.92|4446.32|4446.54|4445.94|26
1631670580000|2021-09-15 01:49:40|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|219
1631670590000|2021-09-15 01:49:50|||||||||20
1631670600000|2021-09-15 01:50:00|||||||||12
1631670610000|2021-09-15 01:50:10|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|15
1631670620000|2021-09-15 01:50:20|4447.54|4446.94|4447.42|4446.82|4447.54|4446.94|4447.42|4446.82|15
1631670630000|2021-09-15 01:50:30|4447.54|4446.94|4447.67|4447.07|4447.67|4447.07|4447.54|4446.94|10
1631670640000|2021-09-15 01:50:40|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|16
1631670650000|2021-09-15 01:50:50|||||||||2
1631670670000|2021-09-15 01:51:10|||||||||34
1631670680000|2021-09-15 01:51:20|4447.04|4446.44|4446.92|4446.32|4447.17|4446.57|4446.92|4446.32|65
1631670690000|2021-09-15 01:51:30|||||||||8
1631670700000|2021-09-15 01:51:40|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|14
1631670710000|2021-09-15 01:51:50|4446.42|4445.82|4446.67|4446.07|4446.67|4446.07|4446.42|4445.82|180
1631670720000|2021-09-15 01:52:00|4446.92|4446.32|4446.67|4446.07|4446.92|4446.32|4446.67|4446.07|43
1631670730000|2021-09-15 01:52:10|||||||||1
1631670740000|2021-09-15 01:52:20|||||||||24
1631670760000|2021-09-15 01:52:40|4446.42|4445.82|4446.42|4445.82|4446.54|4445.94|4446.42|4445.82|26
1631670770000|2021-09-15 01:52:50|||||||||92
1631670780000|2021-09-15 01:53:00|||||||||1
1631670790000|2021-09-15 01:53:10|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|51
1631670800000|2021-09-15 01:53:20|4445.92|4445.32|4445.92|4445.32|4445.92|4445.32|4445.92|4445.32|56
1631670810000|2021-09-15 01:53:30|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|100
1631670820000|2021-09-15 01:53:40|4445.92|4445.32|4445.67|4445.07|4445.92|4445.32|4445.67|4445.07|67
1631670830000|2021-09-15 01:53:50|4445.79|4445.19|4445.92|4445.32|4445.92|4445.32|4445.79|4445.19|28
1631670840000|2021-09-15 01:54:00|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|26
1631670850000|2021-09-15 01:54:10|||||||||22
1631670860000|2021-09-15 01:54:20|||||||||4
1631670870000|2021-09-15 01:54:30|||||||||14
1631670890000|2021-09-15 01:54:50|4445.92|4445.32|4445.67|4445.07|4445.92|4445.32|4445.42|4444.82|54
1631670910000|2021-09-15 01:55:10|4445.92|4445.32|4445.92|4445.32|4445.92|4445.32|4445.92|4445.32|99
1631670920000|2021-09-15 01:55:20|||||||||2
1631670930000|2021-09-15 01:55:30|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|66
1631670940000|2021-09-15 01:55:40|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|78
1631670950000|2021-09-15 01:55:50|4446.67|4446.07|4446.42|4445.82|4446.67|4446.07|4446.42|4445.82|50
1631670970000|2021-09-15 01:56:10|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|9
1631670980000|2021-09-15 01:56:20|4446.42|4445.82|4446.17|4445.57|4446.42|4445.82|4446.17|4445.57|15
1631670990000|2021-09-15 01:56:30|||||||||1
1631671000000|2021-09-15 01:56:40|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|50
1631671010000|2021-09-15 01:56:50|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|23
1631671020000|2021-09-15 01:57:00|||||||||2
1631671030000|2021-09-15 01:57:10|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|29
1631671040000|2021-09-15 01:57:20|4446.67|4446.07|4446.42|4445.82|4446.67|4446.07|4446.42|4445.82|21
1631671050000|2021-09-15 01:57:30|||||||||38
1631671060000|2021-09-15 01:57:40|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|42
1631671070000|2021-09-15 01:57:50|4445.92|4445.32|4445.67|4445.07|4445.92|4445.32|4445.67|4445.07|31
1631671080000|2021-09-15 01:58:00|4445.92|4445.32|4445.67|4445.07|4445.92|4445.32|4445.67|4445.07|19
1631671090000|2021-09-15 01:58:10|||||||||2
1631671100000|2021-09-15 01:58:20|||||||||23
1631671110000|2021-09-15 01:58:30|||||||||6
1631671120000|2021-09-15 01:58:40|4445.42|4444.82|4445.67|4445.07|4445.67|4445.07|4445.42|4444.82|28
1631671130000|2021-09-15 01:58:50|4445.42|4444.82|4445.42|4444.82|4445.42|4444.82|4445.42|4444.82|57
1631671140000|2021-09-15 01:59:00|||||||||3
1631671150000|2021-09-15 01:59:10|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|12
1631671160000|2021-09-15 01:59:20|||||||||10
1631671170000|2021-09-15 01:59:30|4445.92|4445.32|4445.92|4445.32|4445.92|4445.32|4445.92|4445.32|5
1631671180000|2021-09-15 01:59:40|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|4445.92|4445.32|24
1631671190000|2021-09-15 01:59:50|4446.29|4445.69|4446.17|4445.57|4446.42|4445.82|4446.17|4445.57|3
1631671200000|2021-09-15 02:00:00|4446.42|4445.82|4445.92|4445.32|4446.42|4445.82|4445.67|4445.07|232
1631671210000|2021-09-15 02:00:10|4446.17|4445.57|4445.92|4445.32|4446.17|4445.57|4445.92|4445.32|73
1631671220000|2021-09-15 02:00:20|4446.17|4445.57|4445.92|4445.32|4446.17|4445.57|4445.92|4445.32|23
1631671230000|2021-09-15 02:00:30|4446.17|4445.57|4445.92|4445.32|4446.17|4445.57|4445.92|4445.32|40
1631671240000|2021-09-15 02:00:40|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|23
1631671250000|2021-09-15 02:00:50|4445.42|4444.82|4445.42|4444.82|4445.42|4444.82|4445.42|4444.82|33
1631671260000|2021-09-15 02:01:00|||||||||66
1631671270000|2021-09-15 02:01:10|4445.17|4444.57|4444.92|4444.32|4445.17|4444.57|4444.92|4444.32|90
1631671280000|2021-09-15 02:01:20|4445.04|4444.44|4445.42|4444.82|4445.42|4444.82|4444.92|4444.32|165
1631671290000|2021-09-15 02:01:30|4445.17|4444.57|4445.17|4444.57|4445.17|4444.57|4445.17|4444.57|23
1631671300000|2021-09-15 02:01:40|||||||||39
1631671310000|2021-09-15 02:01:50|4444.92|4444.32|4444.92|4444.32|4444.92|4444.32|4444.92|4444.32|24
1631671320000|2021-09-15 02:02:00|4444.67|4444.07|4444.17|4443.57|4444.67|4444.07|4443.92|4443.32|358
1631671330000|2021-09-15 02:02:10|4444.42|4443.82|4444.17|4443.57|4444.67|4444.07|4443.92|4443.32|86
1631671340000|2021-09-15 02:02:20|4444.42|4443.82|4444.17|4443.57|4444.42|4443.82|4444.17|4443.57|85
1631671350000|2021-09-15 02:02:30|4443.92|4443.32|4443.67|4443.07|4444.04|4443.44|4443.67|4443.07|57
1631671360000|2021-09-15 02:02:40|4443.92|4443.32|4443.92|4443.32|4443.92|4443.32|4443.67|4443.07|85
1631671370000|2021-09-15 02:02:50|4443.67|4443.07|4443.42|4442.82|4443.67|4443.07|4443.42|4442.82|88
1631671380000|2021-09-15 02:03:00|4443.17|4442.57|4443.17|4442.57|4443.17|4442.57|4442.67|4442.07|332
1631671390000|2021-09-15 02:03:10|4442.92|4442.32|4442.92|4442.32|4443.17|4442.57|4442.92|4442.32|26
1631671400000|2021-09-15 02:03:20|4442.67|4442.07|4442.92|4442.32|4442.92|4442.32|4442.67|4442.07|48
1631671410000|2021-09-15 02:03:30|4443.17|4442.57|4443.17|4442.57|4443.17|4442.57|4443.17|4442.57|62
1631671420000|2021-09-15 02:03:40|4442.92|4442.32|4442.67|4442.07|4442.92|4442.32|4442.67|4442.07|48
1631671430000|2021-09-15 02:03:50|4442.92|4442.32|4442.92|4442.32|4442.92|4442.32|4442.92|4442.32|21
1631671440000|2021-09-15 02:04:00|4442.67|4442.07|4442.67|4442.07|4442.92|4442.32|4442.67|4442.07|53
1631671450000|2021-09-15 02:04:10|||||||||34
1631671460000|2021-09-15 02:04:20|4442.17|4441.57|4441.92|4441.32|4442.17|4441.57|4441.92|4441.32|192
1631671470000|2021-09-15 02:04:30|4442.17|4441.57|4442.17|4441.57|4442.17|4441.57|4442.17|4441.57|35
1631671480000|2021-09-15 02:04:40|4442.42|4441.82|4442.92|4442.32|4442.92|4442.32|4442.42|4441.82|111
1631671490000|2021-09-15 02:04:50|4442.67|4442.07|4442.42|4441.82|4442.67|4442.07|4442.42|4441.82|75
1631671500000|2021-09-15 02:05:00|4442.17|4441.57|4442.42|4441.82|4442.42|4441.82|4442.17|4441.57|82
1631671510000|2021-09-15 02:05:10|4442.67|4442.07|4442.42|4441.82|4442.67|4442.07|4442.42|4441.82|35
1631671520000|2021-09-15 02:05:20|4442.17|4441.57|4442.17|4441.57|4442.17|4441.57|4442.17|4441.57|111
1631671530000|2021-09-15 02:05:30|4441.92|4441.32|4441.92|4441.32|4441.92|4441.32|4441.67|4441.07|71
1631671540000|2021-09-15 02:05:40|4441.67|4441.07|4441.67|4441.07|4441.67|4441.07|4441.67|4441.07|39
1631671550000|2021-09-15 02:05:50|4441.92|4441.32|4441.92|4441.32|4441.92|4441.32|4441.92|4441.32|11
1631671560000|2021-09-15 02:06:00|4442.04|4441.44|4441.92|4441.32|4442.17|4441.57|4441.92|4441.32|69
1631671570000|2021-09-15 02:06:10|4442.17|4441.57|4442.17|4441.57|4442.17|4441.57|4442.17|4441.57|50
1631671580000|2021-09-15 02:06:20|||||||||33
1631671590000|2021-09-15 02:06:30|4442.42|4441.82|4442.42|4441.82|4442.42|4441.82|4442.42|4441.82|16
1631671600000|2021-09-15 02:06:40|4442.17|4441.57|4442.17|4441.57|4442.17|4441.57|4442.17|4441.57|41
1631671610000|2021-09-15 02:06:50|4442.42|4441.82|4442.42|4441.82|4442.42|4441.82|4442.42|4441.82|15
1631671630000|2021-09-15 02:07:10|||||||||48
1631671640000|2021-09-15 02:07:20|||||||||24
1631671650000|2021-09-15 02:07:30|||||||||6
1631671660000|2021-09-15 02:07:40|||||||||117
1631671670000|2021-09-15 02:07:50|4442.54|4441.94|4442.67|4442.07|4442.67|4442.07|4442.54|4441.94|11
1631671680000|2021-09-15 02:08:00|||||||||10
1631671690000|2021-09-15 02:08:10|||||||||2
1631671700000|2021-09-15 02:08:20|4442.92|4442.32|4443.17|4442.57|4443.17|4442.57|4442.92|4442.32|58
1631671710000|2021-09-15 02:08:30|4443.29|4442.69|4443.17|4442.57|4443.42|4442.82|4443.17|4442.57|63
1631671720000|2021-09-15 02:08:40|||||||||1
1631671730000|2021-09-15 02:08:50|||||||||32
1631671750000|2021-09-15 02:09:10|4442.92|4442.32|4443.17|4442.57|4443.17|4442.57|4442.92|4442.32|38
1631671760000|2021-09-15 02:09:20|4442.92|4442.32|4443.17|4442.57|4443.17|4442.57|4442.92|4442.32|11
1631671770000|2021-09-15 02:09:30|||||||||2
1631671780000|2021-09-15 02:09:40|4443.42|4442.82|4442.92|4442.32|4443.42|4442.82|4442.92|4442.32|50
1631671790000|2021-09-15 02:09:50|4443.17|4442.57|4443.17|4442.57|4443.17|4442.57|4443.17|4442.57|49
1631671810000|2021-09-15 02:10:10|4443.42|4442.82|4443.42|4442.82|4443.42|4442.82|4443.42|4442.82|7
1631671820000|2021-09-15 02:10:20|4443.67|4443.07|4443.42|4442.82|4443.67|4443.07|4443.42|4442.82|26
1631671840000|2021-09-15 02:10:40|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|19
1631671850000|2021-09-15 02:10:50|||||||||4
1631671860000|2021-09-15 02:11:00|4443.92|4443.32|4443.67|4443.07|4443.92|4443.32|4443.67|4443.07|44
1631671870000|2021-09-15 02:11:10|4443.92|4443.32|4443.42|4442.82|4443.92|4443.32|4443.42|4442.82|65
1631671880000|2021-09-15 02:11:20|4443.67|4443.07|4443.17|4442.57|4443.67|4443.07|4443.17|4442.57|27
1631671890000|2021-09-15 02:11:30|4443.42|4442.82|4443.42|4442.82|4443.42|4442.82|4443.29|4442.69|27
1631671900000|2021-09-15 02:11:40|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|53
1631671920000|2021-09-15 02:12:00|||||||||3
1631671930000|2021-09-15 02:12:10|4443.92|4443.32|4443.67|4443.07|4443.92|4443.32|4443.42|4442.82|108
1631671940000|2021-09-15 02:12:20|4443.92|4443.32|4443.92|4443.32|4443.92|4443.32|4443.92|4443.32|10
1631671960000|2021-09-15 02:12:40|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|21
1631671970000|2021-09-15 02:12:50|4443.42|4442.82|4443.67|4443.07|4443.67|4443.07|4443.42|4442.82|50
1631671980000|2021-09-15 02:13:00|4443.92|4443.32|4443.92|4443.32|4443.92|4443.32|4443.67|4443.07|54
1631671990000|2021-09-15 02:13:10|4444.04|4443.44|4444.17|4443.57|4444.17|4443.57|4444.04|4443.44|29
1631672000000|2021-09-15 02:13:20|4443.92|4443.32|4443.92|4443.32|4443.92|4443.32|4443.92|4443.32|41
1631672010000|2021-09-15 02:13:30|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|22
1631672020000|2021-09-15 02:13:40|4443.42|4442.82|4443.42|4442.82|4443.42|4442.82|4443.42|4442.82|8
1631672030000|2021-09-15 02:13:50|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|4443.67|4443.07|12
1631672040000|2021-09-15 02:14:00|||||||||4
1631672050000|2021-09-15 02:14:10|4443.92|4443.32|4443.92|4443.32|4443.92|4443.32|4443.92|4443.32|8
1631672060000|2021-09-15 02:14:20|4444.04|4443.44|4444.17|4443.57|4444.17|4443.57|4444.04|4443.44|25
1631672070000|2021-09-15 02:14:30|4443.92|4443.32|4443.92|4443.32|4443.92|4443.32|4443.92|4443.32|50
1631672080000|2021-09-15 02:14:40|4444.17|4443.57|4443.92|4443.32|4444.17|4443.57|4443.92|4443.32|33
1631672090000|2021-09-15 02:14:50|4444.17|4443.57|4444.17|4443.57|4444.17|4443.57|4443.92|4443.32|38
1631672100000|2021-09-15 02:15:00|4444.42|4443.82|4444.42|4443.82|4444.42|4443.82|4444.29|4443.69|46
1631672120000|2021-09-15 02:15:20|4444.67|4444.07|4445.17|4444.57|4445.17|4444.57|4444.67|4444.07|159
1631672130000|2021-09-15 02:15:30|4445.04|4444.44|4445.17|4444.57|4445.17|4444.57|4444.92|4444.32|103
1631672140000|2021-09-15 02:15:40|4444.92|4444.32|4445.17|4444.57|4445.17|4444.57|4444.92|4444.32|80
1631672150000|2021-09-15 02:15:50|4444.92|4444.32|4445.17|4444.57|4445.17|4444.57|4444.92|4444.32|14
1631672160000|2021-09-15 02:16:00|4445.42|4444.82|4445.42|4444.82|4445.42|4444.82|4445.42|4444.82|38
1631672170000|2021-09-15 02:16:10|||||||||14
1631672180000|2021-09-15 02:16:20|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|17
1631672190000|2021-09-15 02:16:30|4445.92|4445.32|4445.67|4445.07|4445.92|4445.32|4445.54|4444.94|70
1631672200000|2021-09-15 02:16:40|||||||||4
1631672210000|2021-09-15 02:16:50|4445.54|4444.94|4445.42|4444.82|4445.54|4444.94|4445.42|4444.82|43
1631672220000|2021-09-15 02:17:00|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|4445.42|4444.82|40
1631672230000|2021-09-15 02:17:10|4445.92|4445.32|4445.67|4445.07|4445.92|4445.32|4445.67|4445.07|146
1631672250000|2021-09-15 02:17:30|||||||||17
1631672260000|2021-09-15 02:17:40|4445.17|4444.57|4445.17|4444.57|4445.29|4444.69|4445.17|4444.57|52
1631672270000|2021-09-15 02:17:50|4445.42|4444.82|4445.42|4444.82|4445.42|4444.82|4445.42|4444.82|9
1631672280000|2021-09-15 02:18:00|4445.17|4444.57|4445.42|4444.82|4445.42|4444.82|4445.17|4444.57|22
1631672290000|2021-09-15 02:18:10|4445.17|4444.57|4445.17|4444.57|4445.17|4444.57|4444.92|4444.32|60
1631672300000|2021-09-15 02:18:20|4444.92|4444.32|4444.92|4444.32|4445.17|4444.57|4444.92|4444.32|11
1631672310000|2021-09-15 02:18:30|4445.17|4444.57|4445.17|4444.57|4445.17|4444.57|4444.92|4444.32|25
1631672320000|2021-09-15 02:18:40|||||||||2
1631672330000|2021-09-15 02:18:50|4445.42|4444.82|4445.42|4444.82|4445.42|4444.82|4445.42|4444.82|8
1631672340000|2021-09-15 02:19:00|4445.67|4445.07|4445.92|4445.32|4445.92|4445.32|4445.67|4445.07|20
1631672350000|2021-09-15 02:19:10|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|38
1631672360000|2021-09-15 02:19:20|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|53
1631672370000|2021-09-15 02:19:30|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|100
1631672380000|2021-09-15 02:19:40|4446.67|4446.07|4446.92|4446.32|4446.92|4446.32|4446.67|4446.07|44
1631672390000|2021-09-15 02:19:50|||||||||34
1631672400000|2021-09-15 02:20:00|4446.67|4446.07|4447.42|4446.82|4447.42|4446.82|4446.67|4446.07|140
1631672410000|2021-09-15 02:20:10|4447.17|4446.57|4447.67|4447.07|4447.67|4447.07|4447.17|4446.57|112
1631672420000|2021-09-15 02:20:20|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|105
1631672430000|2021-09-15 02:20:30|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|44
1631672440000|2021-09-15 02:20:40|4447.42|4446.82|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|27
1631672450000|2021-09-15 02:20:50|4447.42|4446.82|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|65
1631672460000|2021-09-15 02:21:00|4447.54|4446.94|4447.92|4447.32|4448.17|4447.57|4447.42|4446.82|63
1631672470000|2021-09-15 02:21:10|4448.17|4447.57|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|57
1631672480000|2021-09-15 02:21:20|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|66
1631672490000|2021-09-15 02:21:30|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|17
1631672500000|2021-09-15 02:21:40|4447.92|4447.32|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|18
1631672510000|2021-09-15 02:21:50|4447.92|4447.32|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|13
1631672520000|2021-09-15 02:22:00|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|26
1631672530000|2021-09-15 02:22:10|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|14
1631672540000|2021-09-15 02:22:20|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|10
1631672550000|2021-09-15 02:22:30|4447.67|4447.07|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|12
1631672560000|2021-09-15 02:22:40|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|62
1631672570000|2021-09-15 02:22:50|4447.67|4447.07|4447.17|4446.57|4447.67|4447.07|4447.17|4446.57|128
1631672580000|2021-09-15 02:23:00|4447.42|4446.82|4447.92|4447.32|4447.92|4447.32|4447.42|4446.82|67
1631672590000|2021-09-15 02:23:10|4448.17|4447.57|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|24
1631672600000|2021-09-15 02:23:20|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|24
1631672610000|2021-09-15 02:23:30|4448.17|4447.57|4448.17|4447.57|4448.29|4447.69|4448.17|4447.57|55
1631672620000|2021-09-15 02:23:40|4448.42|4447.82|4447.92|4447.32|4448.42|4447.82|4447.92|4447.32|27
1631672630000|2021-09-15 02:23:50|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|47
1631672650000|2021-09-15 02:24:10|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|7
1631672660000|2021-09-15 02:24:20|4448.17|4447.57|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|17
1631672670000|2021-09-15 02:24:30|4448.17|4447.57|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|14
1631672680000|2021-09-15 02:24:40|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|28
1631672700000|2021-09-15 02:25:00|||||||||14
1631672710000|2021-09-15 02:25:10|||||||||21
1631672720000|2021-09-15 02:25:20|4447.79|4447.19|4447.67|4447.07|4447.79|4447.19|4447.67|4447.07|16
1631672730000|2021-09-15 02:25:30|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|41
1631672740000|2021-09-15 02:25:40|||||||||8
1631672750000|2021-09-15 02:25:50|4448.17|4447.57|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|28
1631672760000|2021-09-15 02:26:00|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|19
1631672770000|2021-09-15 02:26:10|4447.92|4447.32|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|46
1631672780000|2021-09-15 02:26:20|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|16
1631672790000|2021-09-15 02:26:30|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|8
1631672800000|2021-09-15 02:26:40|4448.04|4447.44|4448.04|4447.44|4448.04|4447.44|4448.04|4447.44|14
1631672810000|2021-09-15 02:26:50|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|46
1631672820000|2021-09-15 02:27:00|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|18
1631672830000|2021-09-15 02:27:10|4448.79|4448.19|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|65
1631672840000|2021-09-15 02:27:20|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|24
1631672850000|2021-09-15 02:27:30|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|16
1631672860000|2021-09-15 02:27:40|4447.92|4447.32|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|32
1631672870000|2021-09-15 02:27:50|||||||||18
1631672880000|2021-09-15 02:28:00|||||||||2
1631672890000|2021-09-15 02:28:10|||||||||1
1631672900000|2021-09-15 02:28:20|4448.29|4447.69|4448.17|4447.57|4448.29|4447.69|4448.17|4447.57|27
1631672910000|2021-09-15 02:28:30|||||||||25
1631672920000|2021-09-15 02:28:40|4447.92|4447.32|4447.67|4447.07|4448.04|4447.44|4447.67|4447.07|19
1631672930000|2021-09-15 02:28:50|4447.92|4447.32|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|22
1631672940000|2021-09-15 02:29:00|||||||||19
1631672950000|2021-09-15 02:29:10|||||||||10
1631672960000|2021-09-15 02:29:20|||||||||15
1631672970000|2021-09-15 02:29:30|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|56
1631672980000|2021-09-15 02:29:40|4447.67|4447.07|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|13
1631672990000|2021-09-15 02:29:50|4447.54|4446.94|4447.67|4447.07|4447.67|4447.07|4447.54|4446.94|8
1631673000000|2021-09-15 02:30:00|||||||||4
1631673010000|2021-09-15 02:30:10|4447.79|4447.19|4448.17|4447.57|4448.17|4447.57|4447.79|4447.19|28
1631673020000|2021-09-15 02:30:20|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|25
1631673030000|2021-09-15 02:30:30|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|1
1631673040000|2021-09-15 02:30:40|4447.92|4447.32|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|26
1631673050000|2021-09-15 02:30:50|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|0
1631673060000|2021-09-15 02:31:00|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|42
1631673070000|2021-09-15 02:31:10|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|34
1631673100000|2021-09-15 02:31:40|4448.54|4447.94|4448.54|4447.94|4448.54|4447.94|4448.54|4447.94|15
1631673110000|2021-09-15 02:31:50|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|18
1631673120000|2021-09-15 02:32:00|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|10
1631673130000|2021-09-15 02:32:10|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|42
1631673140000|2021-09-15 02:32:20|4449.42|4448.82|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|113
1631673150000|2021-09-15 02:32:30|4449.54|4448.94|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|48
1631673160000|2021-09-15 02:32:40|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|24
1631673170000|2021-09-15 02:32:50|4449.42|4448.82|4449.17|4448.57|4449.42|4448.82|4448.92|4448.32|45
1631673180000|2021-09-15 02:33:00|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|17
1631673190000|2021-09-15 02:33:10|4448.79|4448.19|4448.42|4447.82|4448.92|4448.32|4448.42|4447.82|112
1631673200000|2021-09-15 02:33:20|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|27
1631673210000|2021-09-15 02:33:30|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|22
1631673220000|2021-09-15 02:33:40|4448.17|4447.57|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|15
1631673230000|2021-09-15 02:33:50|4448.42|4447.82|4447.67|4447.07|4448.42|4447.82|4447.67|4447.07|42
1631673240000|2021-09-15 02:34:00|4447.79|4447.19|4448.67|4448.07|4448.67|4448.07|4447.79|4447.19|42
1631673250000|2021-09-15 02:34:10|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|20
1631673260000|2021-09-15 02:34:20|4448.79|4448.19|4448.42|4447.82|4448.79|4448.19|4448.42|4447.82|13
1631673270000|2021-09-15 02:34:30|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|6
1631673280000|2021-09-15 02:34:40|||||||||12
1631673290000|2021-09-15 02:34:50|4448.04|4447.44|4448.04|4447.44|4448.04|4447.44|4448.04|4447.44|18
1631673300000|2021-09-15 02:35:00|4447.92|4447.32|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|18
1631673310000|2021-09-15 02:35:10|4448.17|4447.57|4447.92|4447.32|4448.17|4447.57|4447.67|4447.07|35
1631673320000|2021-09-15 02:35:20|||||||||5
1631673330000|2021-09-15 02:35:30|||||||||2
1631673340000|2021-09-15 02:35:40|4447.67|4447.07|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|42
1631673350000|2021-09-15 02:35:50|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|53
1631673360000|2021-09-15 02:36:00|4446.92|4446.32|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|51
1631673380000|2021-09-15 02:36:20|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.29|4446.69|34
1631673390000|2021-09-15 02:36:30|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|32
1631673400000|2021-09-15 02:36:40|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|17
1631673410000|2021-09-15 02:36:50|||||||||7
1631673420000|2021-09-15 02:37:00|||||||||25
1631673430000|2021-09-15 02:37:10|4447.67|4447.07|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|4
1631673440000|2021-09-15 02:37:20|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|17
1631673450000|2021-09-15 02:37:30|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|5
1631673460000|2021-09-15 02:37:40|4447.04|4446.44|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|6
1631673480000|2021-09-15 02:38:00|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|21
1631673490000|2021-09-15 02:38:10|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|27
1631673500000|2021-09-15 02:38:20|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|24
1631673510000|2021-09-15 02:38:30|4446.79|4446.19|4446.42|4445.82|4446.79|4446.19|4446.42|4445.82|35
1631673520000|2021-09-15 02:38:40|||||||||4
1631673530000|2021-09-15 02:38:50|||||||||1
1631673540000|2021-09-15 02:39:00|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|19
1631673550000|2021-09-15 02:39:10|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|16
1631673560000|2021-09-15 02:39:20|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|14
1631673570000|2021-09-15 02:39:30|||||||||3
1631673580000|2021-09-15 02:39:40|||||||||3
1631673590000|2021-09-15 02:39:50|4446.54|4445.94|4446.42|4445.82|4446.54|4445.94|4446.17|4445.57|29
1631673600000|2021-09-15 02:40:00|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.42|4445.82|24
1631673620000|2021-09-15 02:40:20|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|14
1631673630000|2021-09-15 02:40:30|||||||||5
1631673640000|2021-09-15 02:40:40|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|22
1631673650000|2021-09-15 02:40:50|4446.29|4445.69|4446.17|4445.57|4446.42|4445.82|4446.17|4445.57|25
1631673660000|2021-09-15 02:41:00|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|20
1631673670000|2021-09-15 02:41:10|4446.29|4445.69|4446.42|4445.82|4446.42|4445.82|4446.17|4445.57|18
1631673690000|2021-09-15 02:41:30|||||||||11
1631673700000|2021-09-15 02:41:40|||||||||5
1631673710000|2021-09-15 02:41:50|||||||||11
1631673720000|2021-09-15 02:42:00|||||||||2
1631673740000|2021-09-15 02:42:20|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|6
1631673770000|2021-09-15 02:42:50|||||||||9
1631673780000|2021-09-15 02:43:00|4445.92|4445.32|4445.92|4445.32|4446.04|4445.44|4445.92|4445.32|67
1631673790000|2021-09-15 02:43:10|4446.17|4445.57|4445.92|4445.32|4446.17|4445.57|4445.92|4445.32|42
1631673800000|2021-09-15 02:43:20|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|39
1631673810000|2021-09-15 02:43:30|4445.92|4445.32|4445.67|4445.07|4445.92|4445.32|4445.67|4445.07|44
1631673820000|2021-09-15 02:43:40|4445.42|4444.82|4445.67|4445.07|4445.67|4445.07|4445.42|4444.82|51
1631673840000|2021-09-15 02:44:00|4445.92|4445.32|4445.92|4445.32|4445.92|4445.32|4445.92|4445.32|13
1631673850000|2021-09-15 02:44:10|||||||||3
1631673860000|2021-09-15 02:44:20|4446.04|4445.44|4446.42|4445.82|4446.42|4445.82|4446.04|4445.44|42
1631673870000|2021-09-15 02:44:30|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|12
1631673880000|2021-09-15 02:44:40|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|19
1631673890000|2021-09-15 02:44:50|4446.67|4446.07|4446.42|4445.82|4446.67|4446.07|4446.42|4445.82|4
1631673900000|2021-09-15 02:45:00|||||||||3
1631673910000|2021-09-15 02:45:10|||||||||7
1631673920000|2021-09-15 02:45:20|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|24
1631673930000|2021-09-15 02:45:30|4446.42|4445.82|4446.67|4446.07|4446.67|4446.07|4446.42|4445.82|29
1631673940000|2021-09-15 02:45:40|4446.42|4445.82|4446.67|4446.07|4446.67|4446.07|4446.42|4445.82|20
1631673950000|2021-09-15 02:45:50|4446.42|4445.82|4446.42|4445.82|4446.54|4445.94|4446.42|4445.82|9
1631673960000|2021-09-15 02:46:00|4446.54|4445.94|4446.67|4446.07|4446.67|4446.07|4446.54|4445.94|12
1631673970000|2021-09-15 02:46:10|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|17
1631673980000|2021-09-15 02:46:20|||||||||37
1631673990000|2021-09-15 02:46:30|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|18
1631674000000|2021-09-15 02:46:40|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|18
1631674010000|2021-09-15 02:46:50|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|12
1631674020000|2021-09-15 02:47:00|||||||||10
1631674030000|2021-09-15 02:47:10|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|6
1631674040000|2021-09-15 02:47:20|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|10
1631674050000|2021-09-15 02:47:30|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|14
1631674060000|2021-09-15 02:47:40|||||||||1
1631674070000|2021-09-15 02:47:50|4447.17|4446.57|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|71
1631674080000|2021-09-15 02:48:00|||||||||6
1631674090000|2021-09-15 02:48:10|4447.67|4447.07|4447.17|4446.57|4447.67|4447.07|4447.17|4446.57|53
1631674100000|2021-09-15 02:48:20|4447.29|4446.69|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|16
1631674110000|2021-09-15 02:48:30|4446.92|4446.32|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|51
1631674120000|2021-09-15 02:48:40|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|213
1631674130000|2021-09-15 02:48:50|4447.17|4446.57|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|10
1631674140000|2021-09-15 02:49:00|4447.17|4446.57|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|64
1631674150000|2021-09-15 02:49:10|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|2
1631674160000|2021-09-15 02:49:20|||||||||1
1631674170000|2021-09-15 02:49:30|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|12
1631674190000|2021-09-15 02:49:50|4446.92|4446.32|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|4
1631674210000|2021-09-15 02:50:10|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|44
1631674220000|2021-09-15 02:50:20|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|9
1631674230000|2021-09-15 02:50:30|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|15
1631674240000|2021-09-15 02:50:40|||||||||5
1631674250000|2021-09-15 02:50:50|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|9
1631674260000|2021-09-15 02:51:00|||||||||1
1631674280000|2021-09-15 02:51:20|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|12
1631674290000|2021-09-15 02:51:30|||||||||11
1631674300000|2021-09-15 02:51:40|4447.67|4447.07|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|27
1631674310000|2021-09-15 02:51:50|4447.54|4446.94|4447.67|4447.07|4447.67|4447.07|4447.54|4446.94|5
1631674320000|2021-09-15 02:52:00|4447.42|4446.82|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|27
1631674350000|2021-09-15 02:52:30|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|906
1631674360000|2021-09-15 02:52:40|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|20
1631674370000|2021-09-15 02:52:50|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|7
1631674380000|2021-09-15 02:53:00|||||||||1
1631674400000|2021-09-15 02:53:20|4446.67|4446.07|4446.42|4445.82|4446.67|4446.07|4446.42|4445.82|12
1631674410000|2021-09-15 02:53:30|4446.17|4445.57|4446.42|4445.82|4446.42|4445.82|4446.17|4445.57|20
1631674420000|2021-09-15 02:53:40|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|16
1631674430000|2021-09-15 02:53:50|4446.92|4446.32|4446.67|4446.07|4446.92|4446.32|4446.67|4446.07|11
1631674440000|2021-09-15 02:54:00|4446.79|4446.19|4446.92|4446.32|4446.92|4446.32|4446.79|4446.19|2
1631674450000|2021-09-15 02:54:10|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|9
1631674470000|2021-09-15 02:54:30|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|7
1631674480000|2021-09-15 02:54:40|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|5
1631674490000|2021-09-15 02:54:50|||||||||1
1631674500000|2021-09-15 02:55:00|4446.92|4446.32|4446.92|4446.32|4447.17|4446.57|4446.92|4446.32|10
1631674510000|2021-09-15 02:55:10|||||||||5
1631674530000|2021-09-15 02:55:30|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|6
1631674540000|2021-09-15 02:55:40|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|6
1631674550000|2021-09-15 02:55:50|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|1
1631674560000|2021-09-15 02:56:00|||||||||15
1631674570000|2021-09-15 02:56:10|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|7
1631674590000|2021-09-15 02:56:30|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|9
1631674600000|2021-09-15 02:56:40|4447.29|4446.69|4447.67|4447.07|4447.67|4447.07|4447.29|4446.69|64
1631674610000|2021-09-15 02:56:50|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|11
1631674620000|2021-09-15 02:57:00|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|36
1631674630000|2021-09-15 02:57:10|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|8
1631674640000|2021-09-15 02:57:20|4447.17|4446.57|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|13
1631674650000|2021-09-15 02:57:30|||||||||2
1631674660000|2021-09-15 02:57:40|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|67
1631674670000|2021-09-15 02:57:50|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|9
1631674680000|2021-09-15 02:58:00|4447.17|4446.57|4446.92|4446.32|4447.17|4446.57|4446.92|4446.32|28
1631674690000|2021-09-15 02:58:10|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|19
1631674700000|2021-09-15 02:58:20|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|11
1631674710000|2021-09-15 02:58:30|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|16
1631674730000|2021-09-15 02:58:50|4446.42|4445.82|4446.67|4446.07|4446.67|4446.07|4446.42|4445.82|9
1631674750000|2021-09-15 02:59:10|4446.92|4446.32|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|18
1631674760000|2021-09-15 02:59:20|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4
1631674770000|2021-09-15 02:59:30|||||||||5
1631674780000|2021-09-15 02:59:40|4447.17|4446.57|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|46
1631674800000|2021-09-15 03:00:00|4447.42|4446.82|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|30
1631674820000|2021-09-15 03:00:20|4447.42|4446.82|4447.92|4447.32|4447.92|4447.32|4447.42|4446.82|75
1631674830000|2021-09-15 03:00:30|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|32
1631674840000|2021-09-15 03:00:40|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|10
1631674850000|2021-09-15 03:00:50|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|22
1631674860000|2021-09-15 03:01:00|4449.17|4448.57|4448.92|4448.32|4449.42|4448.82|4448.92|4448.32|71
1631674870000|2021-09-15 03:01:10|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|22
1631674880000|2021-09-15 03:01:20|||||||||40
1631674890000|2021-09-15 03:01:30|4448.54|4447.94|4447.92|4447.32|4448.54|4447.94|4447.92|4447.32|33
1631674900000|2021-09-15 03:01:40|4448.17|4447.57|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|12
1631674910000|2021-09-15 03:01:50|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|1
1631674920000|2021-09-15 03:02:00|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|18
1631674930000|2021-09-15 03:02:10|||||||||8
1631674960000|2021-09-15 03:02:40|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|77
1631674970000|2021-09-15 03:02:50|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|9
1631674980000|2021-09-15 03:03:00|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|11
1631674990000|2021-09-15 03:03:10|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|11
1631675000000|2021-09-15 03:03:20|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|6
1631675020000|2021-09-15 03:03:40|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|11
1631675030000|2021-09-15 03:03:50|4448.54|4447.94|4448.67|4448.07|4448.67|4448.07|4448.54|4447.94|9
1631675040000|2021-09-15 03:04:00|||||||||23
1631675050000|2021-09-15 03:04:10|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|12
1631675060000|2021-09-15 03:04:20|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|3
1631675070000|2021-09-15 03:04:30|||||||||28
1631675080000|2021-09-15 03:04:40|||||||||1
1631675090000|2021-09-15 03:04:50|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|14
1631675100000|2021-09-15 03:05:00|4448.42|4447.82|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|10
1631675110000|2021-09-15 03:05:10|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|11
1631675120000|2021-09-15 03:05:20|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|6
1631675130000|2021-09-15 03:05:30|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|52
1631675140000|2021-09-15 03:05:40|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|22
1631675150000|2021-09-15 03:05:50|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|6
1631675160000|2021-09-15 03:06:00|4448.54|4447.94|4448.42|4447.82|4448.54|4447.94|4448.42|4447.82|7
1631675180000|2021-09-15 03:06:20|4448.54|4447.94|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|13
1631675190000|2021-09-15 03:06:30|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4
1631675220000|2021-09-15 03:07:00|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|9
1631675240000|2021-09-15 03:07:20|4448.54|4447.94|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|28
1631675250000|2021-09-15 03:07:30|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4
1631675260000|2021-09-15 03:07:40|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|19
1631675270000|2021-09-15 03:07:50|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|3
1631675280000|2021-09-15 03:08:00|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|22
1631675300000|2021-09-15 03:08:20|||||||||2
1631675320000|2021-09-15 03:08:40|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|3
1631675330000|2021-09-15 03:08:50|||||||||3
1631675340000|2021-09-15 03:09:00|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|12
1631675350000|2021-09-15 03:09:10|4448.17|4447.57|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|28
1631675360000|2021-09-15 03:09:20|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|11
1631675390000|2021-09-15 03:09:50|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|10
1631675400000|2021-09-15 03:10:00|||||||||6
1631675410000|2021-09-15 03:10:10|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|17
1631675420000|2021-09-15 03:10:20|4448.29|4447.69|4448.42|4447.82|4448.42|4447.82|4448.29|4447.69|4
1631675430000|2021-09-15 03:10:30|4448.17|4447.57|4448.17|4447.57|4448.29|4447.69|4448.17|4447.57|1
1631675440000|2021-09-15 03:10:40|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|1
1631675460000|2021-09-15 03:11:00|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|20
1631675470000|2021-09-15 03:11:10|4448.54|4447.94|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|37
1631675480000|2021-09-15 03:11:20|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|13
1631675490000|2021-09-15 03:11:30|4448.54|4447.94|4448.67|4448.07|4448.67|4448.07|4448.54|4447.94|3
1631675500000|2021-09-15 03:11:40|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|9
1631675510000|2021-09-15 03:11:50|4448.54|4447.94|4448.67|4448.07|4448.67|4448.07|4448.54|4447.94|5
1631675520000|2021-09-15 03:12:00|4448.54|4447.94|4448.42|4447.82|4448.54|4447.94|4448.42|4447.82|6
1631675530000|2021-09-15 03:12:10|4448.54|4447.94|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|8
1631675550000|2021-09-15 03:12:30|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|7
1631675560000|2021-09-15 03:12:40|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|8
1631675580000|2021-09-15 03:13:00|4448.04|4447.44|4448.04|4447.44|4448.17|4447.57|4448.04|4447.44|19
1631675590000|2021-09-15 03:13:10|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|11
1631675600000|2021-09-15 03:13:20|4448.04|4447.44|4447.92|4447.32|4448.04|4447.44|4447.92|4447.32|2
1631675610000|2021-09-15 03:13:30|||||||||3
1631675640000|2021-09-15 03:14:00|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|21
1631675650000|2021-09-15 03:14:10|4447.79|4447.19|4447.67|4447.07|4447.79|4447.19|4447.67|4447.07|2
1631675660000|2021-09-15 03:14:20|4447.79|4447.19|4447.92|4447.32|4447.92|4447.32|4447.79|4447.19|7
1631675670000|2021-09-15 03:14:30|||||||||3
1631675680000|2021-09-15 03:14:40|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|11
1631675690000|2021-09-15 03:14:50|4447.42|4446.82|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|4
1631675700000|2021-09-15 03:15:00|||||||||2
1631675710000|2021-09-15 03:15:10|4447.29|4446.69|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|17
1631675730000|2021-09-15 03:15:30|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|6
1631675740000|2021-09-15 03:15:40|4446.92|4446.32|4446.92|4446.32|4447.17|4446.57|4446.92|4446.32|11
1631675750000|2021-09-15 03:15:50|||||||||5
1631675760000|2021-09-15 03:16:00|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|17
1631675770000|2021-09-15 03:16:10|4447.04|4446.44|4447.42|4446.82|4447.42|4446.82|4446.92|4446.32|19
1631675780000|2021-09-15 03:16:20|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.54|4446.94|11
1631675790000|2021-09-15 03:16:30|4447.42|4446.82|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|4
1631675800000|2021-09-15 03:16:40|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|31
1631675810000|2021-09-15 03:16:50|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4
1631675830000|2021-09-15 03:17:10|4447.42|4446.82|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|11
1631675840000|2021-09-15 03:17:20|4447.54|4446.94|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|7
1631675850000|2021-09-15 03:17:30|4447.54|4446.94|4447.67|4447.07|4447.67|4447.07|4447.54|4446.94|2
1631675870000|2021-09-15 03:17:50|||||||||2
1631675880000|2021-09-15 03:18:00|4447.42|4446.82|4447.92|4447.32|4447.92|4447.32|4447.42|4446.82|21
1631675910000|2021-09-15 03:18:30|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|2
1631675920000|2021-09-15 03:18:40|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|3
1631675940000|2021-09-15 03:19:00|||||||||6
1631675990000|2021-09-15 03:19:50|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|28
1631676000000|2021-09-15 03:20:00|4447.54|4446.94|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|13
1631676010000|2021-09-15 03:20:10|4447.54|4446.94|4447.42|4446.82|4447.54|4446.94|4447.42|4446.82|21
1631676040000|2021-09-15 03:20:40|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|29
1631676050000|2021-09-15 03:20:50|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|16
1631676100000|2021-09-15 03:21:40|||||||||43
1631676110000|2021-09-15 03:21:50|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|22
1631676120000|2021-09-15 03:22:00|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|5
1631676130000|2021-09-15 03:22:10|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4
1631676140000|2021-09-15 03:22:20|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|3
1631676150000|2021-09-15 03:22:30|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|2
1631676160000|2021-09-15 03:22:40|||||||||3
1631676170000|2021-09-15 03:22:50|||||||||1
1631676180000|2021-09-15 03:23:00|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|17
1631676190000|2021-09-15 03:23:10|||||||||3
1631676200000|2021-09-15 03:23:20|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|12
1631676210000|2021-09-15 03:23:30|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|21
1631676220000|2021-09-15 03:23:40|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|16
1631676230000|2021-09-15 03:23:50|||||||||1
1631676240000|2021-09-15 03:24:00|4446.92|4446.32|4446.92|4446.32|4447.04|4446.44|4446.92|4446.32|31
1631676250000|2021-09-15 03:24:10|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|31
1631676260000|2021-09-15 03:24:20|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|7
1631676270000|2021-09-15 03:24:30|4447.54|4446.94|4447.54|4446.94|4447.54|4446.94|4447.54|4446.94|8
1631676280000|2021-09-15 03:24:40|4447.67|4447.07|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|38
1631676300000|2021-09-15 03:25:00|||||||||1
1631676310000|2021-09-15 03:25:10|4447.79|4447.19|4447.92|4447.32|4447.92|4447.32|4447.79|4447.19|8
1631676320000|2021-09-15 03:25:20|||||||||15
1631676340000|2021-09-15 03:25:40|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|9
1631676350000|2021-09-15 03:25:50|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|2
1631676370000|2021-09-15 03:26:10|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|7
1631676380000|2021-09-15 03:26:20|||||||||4
1631676390000|2021-09-15 03:26:30|||||||||8
1631676400000|2021-09-15 03:26:40|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|39
1631676410000|2021-09-15 03:26:50|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|7
1631676420000|2021-09-15 03:27:00|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|11
1631676430000|2021-09-15 03:27:10|4447.79|4447.19|4447.92|4447.32|4447.92|4447.32|4447.79|4447.19|9
1631676450000|2021-09-15 03:27:30|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|87
1631676480000|2021-09-15 03:28:00|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|23
1631676490000|2021-09-15 03:28:10|4448.42|4447.82|4448.92|4448.32|4448.92|4448.32|4448.42|4447.82|74
1631676500000|2021-09-15 03:28:20|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|57
1631676510000|2021-09-15 03:28:30|4449.29|4448.69|4449.17|4448.57|4449.29|4448.69|4449.17|4448.57|55
1631676520000|2021-09-15 03:28:40|||||||||16
1631676530000|2021-09-15 03:28:50|||||||||9
1631676540000|2021-09-15 03:29:00|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|17
1631676550000|2021-09-15 03:29:10|4449.17|4448.57|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|24
1631676560000|2021-09-15 03:29:20|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|15
1631676570000|2021-09-15 03:29:30|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|3
1631676580000|2021-09-15 03:29:40|||||||||59
1631676590000|2021-09-15 03:29:50|||||||||49
1631676600000|2021-09-15 03:30:00|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|64
1631676610000|2021-09-15 03:30:10|4449.04|4448.44|4449.67|4449.07|4449.67|4449.07|4449.04|4448.44|31
1631676620000|2021-09-15 03:30:20|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|32
1631676630000|2021-09-15 03:30:30|4449.67|4449.07|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|18
1631676640000|2021-09-15 03:30:40|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|44
1631676650000|2021-09-15 03:30:50|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|10
1631676660000|2021-09-15 03:31:00|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|7
1631676670000|2021-09-15 03:31:10|4450.67|4450.07|4451.17|4450.57|4451.17|4450.57|4450.67|4450.07|554
1631676680000|2021-09-15 03:31:20|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|46
1631676690000|2021-09-15 03:31:30|4451.04|4450.44|4450.92|4450.32|4451.04|4450.44|4450.67|4450.07|49
1631676700000|2021-09-15 03:31:40|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|34
1631676710000|2021-09-15 03:31:50|||||||||4
1631676720000|2021-09-15 03:32:00|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.04|4450.44|21
1631676730000|2021-09-15 03:32:10|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|31
1631676740000|2021-09-15 03:32:20|4451.04|4450.44|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|16
1631676750000|2021-09-15 03:32:30|||||||||10
1631676760000|2021-09-15 03:32:40|4450.67|4450.07|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|69
1631676770000|2021-09-15 03:32:50|||||||||4
1631676780000|2021-09-15 03:33:00|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|27
1631676790000|2021-09-15 03:33:10|4450.54|4449.94|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|21
1631676800000|2021-09-15 03:33:20|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|29
1631676810000|2021-09-15 03:33:30|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|12
1631676820000|2021-09-15 03:33:40|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|76
1631676830000|2021-09-15 03:33:50|||||||||17
1631676840000|2021-09-15 03:34:00|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|18
1631676850000|2021-09-15 03:34:10|||||||||6
1631676870000|2021-09-15 03:34:30|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|71
1631676880000|2021-09-15 03:34:40|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|57
1631676890000|2021-09-15 03:34:50|4450.17|4449.57|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|14
1631676900000|2021-09-15 03:35:00|||||||||13
1631676910000|2021-09-15 03:35:10|||||||||5
1631676920000|2021-09-15 03:35:20|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|11
1631676930000|2021-09-15 03:35:30|4449.79|4449.19|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|28
1631676940000|2021-09-15 03:35:40|4449.67|4449.07|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|34
1631676950000|2021-09-15 03:35:50|||||||||2
1631676970000|2021-09-15 03:36:10|||||||||7
1631676980000|2021-09-15 03:36:20|4449.79|4449.19|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|18
1631676990000|2021-09-15 03:36:30|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|13
1631677000000|2021-09-15 03:36:40|4449.54|4448.94|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|29
1631677010000|2021-09-15 03:36:50|||||||||5
1631677040000|2021-09-15 03:37:20|||||||||18
1631677060000|2021-09-15 03:37:40|||||||||18
1631677080000|2021-09-15 03:38:00|||||||||8
1631677090000|2021-09-15 03:38:10|4449.79|4449.19|4449.67|4449.07|4449.79|4449.19|4449.67|4449.07|46
1631677100000|2021-09-15 03:38:20|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|27
1631677110000|2021-09-15 03:38:30|4449.92|4449.32|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|5
1631677120000|2021-09-15 03:38:40|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.29|4448.69|21
1631677130000|2021-09-15 03:38:50|||||||||2
1631677140000|2021-09-15 03:39:00|4449.54|4448.94|4449.67|4449.07|4449.67|4449.07|4449.54|4448.94|12
1631677150000|2021-09-15 03:39:10|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|14
1631677160000|2021-09-15 03:39:20|4449.54|4448.94|4449.67|4449.07|4449.67|4449.07|4449.54|4448.94|4
1631677180000|2021-09-15 03:39:40|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|11
1631677190000|2021-09-15 03:39:50|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|6
1631677200000|2021-09-15 03:40:00|||||||||2
1631677210000|2021-09-15 03:40:10|4449.17|4448.57|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|14
1631677220000|2021-09-15 03:40:20|4449.29|4448.69|4449.17|4448.57|4449.29|4448.69|4449.17|4448.57|6
1631677230000|2021-09-15 03:40:30|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4
1631677240000|2021-09-15 03:40:40|||||||||2
1631677250000|2021-09-15 03:40:50|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|9
1631677260000|2021-09-15 03:41:00|||||||||12
1631677270000|2021-09-15 03:41:10|||||||||2
1631677280000|2021-09-15 03:41:20|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|14
1631677290000|2021-09-15 03:41:30|||||||||18
1631677300000|2021-09-15 03:41:40|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|145
1631677310000|2021-09-15 03:41:50|||||||||11
1631677320000|2021-09-15 03:42:00|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|127
1631677340000|2021-09-15 03:42:20|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|39
1631677350000|2021-09-15 03:42:30|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|18
1631677360000|2021-09-15 03:42:40|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|7
1631677370000|2021-09-15 03:42:50|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|11
1631677380000|2021-09-15 03:43:00|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|8
1631677390000|2021-09-15 03:43:10|4448.79|4448.19|4448.92|4448.32|4448.92|4448.32|4448.79|4448.19|9
1631677400000|2021-09-15 03:43:20|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|16
1631677410000|2021-09-15 03:43:30|||||||||8
1631677420000|2021-09-15 03:43:40|||||||||5
1631677430000|2021-09-15 03:43:50|||||||||4
1631677440000|2021-09-15 03:44:00|||||||||56
1631677450000|2021-09-15 03:44:10|||||||||168
1631677460000|2021-09-15 03:44:20|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|24
1631677470000|2021-09-15 03:44:30|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|12
1631677480000|2021-09-15 03:44:40|||||||||2
1631677490000|2021-09-15 03:44:50|||||||||3
1631677500000|2021-09-15 03:45:00|||||||||2
1631677510000|2021-09-15 03:45:10|||||||||12
1631677560000|2021-09-15 03:46:00|||||||||24
1631677580000|2021-09-15 03:46:20|||||||||3
1631677590000|2021-09-15 03:46:30|||||||||3
1631677600000|2021-09-15 03:46:40|||||||||1
1631677620000|2021-09-15 03:47:00|4449.67|4449.07|4450.17|4449.57|4450.17|4449.57|4449.67|4449.07|94
1631677630000|2021-09-15 03:47:10|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|124
1631677640000|2021-09-15 03:47:20|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|21
1631677650000|2021-09-15 03:47:30|||||||||5
1631677660000|2021-09-15 03:47:40|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|24
1631677710000|2021-09-15 03:48:30|||||||||1
1631677730000|2021-09-15 03:48:50|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|25
1631677740000|2021-09-15 03:49:00|||||||||25
1631677750000|2021-09-15 03:49:10|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|3
1631677770000|2021-09-15 03:49:30|||||||||4
1631677780000|2021-09-15 03:49:40|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|5
1631677790000|2021-09-15 03:49:50|||||||||2
1631677820000|2021-09-15 03:50:20|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|14
1631677830000|2021-09-15 03:50:30|||||||||12
1631677840000|2021-09-15 03:50:40|4449.67|4449.07|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|11
1631677850000|2021-09-15 03:50:50|||||||||2
1631677860000|2021-09-15 03:51:00|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|8
1631677870000|2021-09-15 03:51:10|4449.42|4448.82|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|11
1631677880000|2021-09-15 03:51:20|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|11
1631677900000|2021-09-15 03:51:40|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|6
1631677920000|2021-09-15 03:52:00|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|54
1631677930000|2021-09-15 03:52:10|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|6
1631677940000|2021-09-15 03:52:20|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|60
1631677950000|2021-09-15 03:52:30|||||||||2
1631677980000|2021-09-15 03:53:00|||||||||10
1631677990000|2021-09-15 03:53:10|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|18
1631678000000|2021-09-15 03:53:20|||||||||3
1631678010000|2021-09-15 03:53:30|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|18
1631678020000|2021-09-15 03:53:40|||||||||5
1631678030000|2021-09-15 03:53:50|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|45
1631678040000|2021-09-15 03:54:00|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|31
1631678050000|2021-09-15 03:54:10|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|26
1631678060000|2021-09-15 03:54:20|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|24
1631678080000|2021-09-15 03:54:40|||||||||9
1631678090000|2021-09-15 03:54:50|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|22
1631678100000|2021-09-15 03:55:00|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|17
1631678110000|2021-09-15 03:55:10|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|11
1631678120000|2021-09-15 03:55:20|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|17
1631678130000|2021-09-15 03:55:30|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|26
1631678150000|2021-09-15 03:55:50|4451.04|4450.44|4450.92|4450.32|4451.04|4450.44|4450.92|4450.32|11
1631678160000|2021-09-15 03:56:00|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|17
1631678170000|2021-09-15 03:56:10|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|57
1631678190000|2021-09-15 03:56:30|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|33
1631678200000|2021-09-15 03:56:40|||||||||7
1631678210000|2021-09-15 03:56:50|||||||||17
1631678220000|2021-09-15 03:57:00|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|102
1631678230000|2021-09-15 03:57:10|4451.04|4450.44|4450.92|4450.32|4451.04|4450.44|4450.92|4450.32|21
1631678240000|2021-09-15 03:57:20|||||||||1
1631678270000|2021-09-15 03:57:50|4450.79|4450.19|4450.67|4450.07|4450.79|4450.19|4450.67|4450.07|12
1631678280000|2021-09-15 03:58:00|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|15
1631678290000|2021-09-15 03:58:10|4450.67|4450.07|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|20
1631678320000|2021-09-15 03:58:40|4450.54|4449.94|4450.42|4449.82|4450.54|4449.94|4450.42|4449.82|33
1631678330000|2021-09-15 03:58:50|||||||||6
1631678340000|2021-09-15 03:59:00|||||||||30
1631678380000|2021-09-15 03:59:40|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|26
1631678410000|2021-09-15 04:00:10|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|5
1631678420000|2021-09-15 04:00:20|||||||||2
1631678430000|2021-09-15 04:00:30|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|5
1631678440000|2021-09-15 04:00:40|4450.67|4450.07|4451.67|4451.07|4451.67|4451.07|4450.67|4450.07|227
1631678450000|2021-09-15 04:00:50|4451.54|4450.94|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|14
1631678460000|2021-09-15 04:01:00|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|36
1631678470000|2021-09-15 04:01:10|||||||||99
1631678480000|2021-09-15 04:01:20|||||||||12
1631678490000|2021-09-15 04:01:30|||||||||5
1631678500000|2021-09-15 04:01:40|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|48
1631678510000|2021-09-15 04:01:50|||||||||1
1631678520000|2021-09-15 04:02:00|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|19
1631678530000|2021-09-15 04:02:10|||||||||1
1631678550000|2021-09-15 04:02:30|||||||||3
1631678570000|2021-09-15 04:02:50|4451.92|4451.32|4452.42|4451.82|4452.42|4451.82|4451.92|4451.32|75
1631678580000|2021-09-15 04:03:00|||||||||49
1631678590000|2021-09-15 04:03:10|||||||||10
1631678600000|2021-09-15 04:03:20|||||||||11
1631678610000|2021-09-15 04:03:30|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|35
1631678620000|2021-09-15 04:03:40|||||||||26
1631678630000|2021-09-15 04:03:50|4452.92|4452.32|4453.67|4453.07|4453.67|4453.07|4452.92|4452.32|192
1631678640000|2021-09-15 04:04:00|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|30
1631678650000|2021-09-15 04:04:10|||||||||10
1631678660000|2021-09-15 04:04:20|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|25
1631678670000|2021-09-15 04:04:30|||||||||2
1631678680000|2021-09-15 04:04:40|4453.42|4452.82|4453.67|4453.07|4453.67|4453.07|4453.42|4452.82|31
1631678690000|2021-09-15 04:04:50|||||||||1
1631678700000|2021-09-15 04:05:00|||||||||2
1631678710000|2021-09-15 04:05:10|||||||||5
1631678720000|2021-09-15 04:05:20|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|33
1631678730000|2021-09-15 04:05:30|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|159
1631678740000|2021-09-15 04:05:40|||||||||11
1631678750000|2021-09-15 04:05:50|||||||||1
1631678760000|2021-09-15 04:06:00|||||||||2
1631678790000|2021-09-15 04:06:30|4453.79|4453.19|4453.92|4453.32|4453.92|4453.32|4453.79|4453.19|39
1631678810000|2021-09-15 04:06:50|||||||||9
1631678820000|2021-09-15 04:07:00|||||||||4
1631678830000|2021-09-15 04:07:10|||||||||7
1631678840000|2021-09-15 04:07:20|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|87
1631678850000|2021-09-15 04:07:30|||||||||6
1631678860000|2021-09-15 04:07:40|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|15
1631678870000|2021-09-15 04:07:50|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|25
1631678880000|2021-09-15 04:08:00|||||||||7
1631678890000|2021-09-15 04:08:10|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|40
1631678910000|2021-09-15 04:08:30|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|114
1631678920000|2021-09-15 04:08:40|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|27
1631678930000|2021-09-15 04:08:50|||||||||6
1631678940000|2021-09-15 04:09:00|||||||||5
1631678950000|2021-09-15 04:09:10|4453.67|4453.07|4453.42|4452.82|4453.67|4453.07|4453.42|4452.82|20
1631678960000|2021-09-15 04:09:20|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|6
1631678970000|2021-09-15 04:09:30|4453.42|4452.82|4453.67|4453.07|4453.67|4453.07|4453.42|4452.82|28
1631678980000|2021-09-15 04:09:40|4453.54|4452.94|4453.42|4452.82|4453.54|4452.94|4453.42|4452.82|5
1631678990000|2021-09-15 04:09:50|||||||||1
1631679000000|2021-09-15 04:10:00|||||||||8
1631679010000|2021-09-15 04:10:10|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|7
1631679020000|2021-09-15 04:10:20|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|10
1631679050000|2021-09-15 04:10:50|||||||||3
1631679060000|2021-09-15 04:11:00|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|10
1631679070000|2021-09-15 04:11:10|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|8
1631679080000|2021-09-15 04:11:20|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|38
1631679120000|2021-09-15 04:12:00|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|8
1631679160000|2021-09-15 04:12:40|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|24
1631679180000|2021-09-15 04:13:00|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|46
1631679200000|2021-09-15 04:13:20|4454.04|4453.44|4454.17|4453.57|4454.17|4453.57|4453.92|4453.32|30
1631679210000|2021-09-15 04:13:30|||||||||13
1631679230000|2021-09-15 04:13:50|||||||||3
1631679260000|2021-09-15 04:14:20|||||||||4
1631679270000|2021-09-15 04:14:30|||||||||2
1631679290000|2021-09-15 04:14:50|||||||||11
1631679310000|2021-09-15 04:15:10|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|27
1631679350000|2021-09-15 04:15:50|||||||||9
1631679360000|2021-09-15 04:16:00|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|21
1631679370000|2021-09-15 04:16:10|||||||||5
1631679400000|2021-09-15 04:16:40|||||||||6
1631679410000|2021-09-15 04:16:50|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|60
1631679420000|2021-09-15 04:17:00|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|19
1631679430000|2021-09-15 04:17:10|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|27
1631679440000|2021-09-15 04:17:20|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|22
1631679450000|2021-09-15 04:17:30|||||||||1
1631679480000|2021-09-15 04:18:00|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|19
1631679490000|2021-09-15 04:18:10|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|19
1631679500000|2021-09-15 04:18:20|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|25
1631679540000|2021-09-15 04:19:00|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|2
1631679560000|2021-09-15 04:19:20|||||||||2
1631679580000|2021-09-15 04:19:40|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|11
1631679590000|2021-09-15 04:19:50|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|7
1631679600000|2021-09-15 04:20:00|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|10
1631679620000|2021-09-15 04:20:20|||||||||1
1631679650000|2021-09-15 04:20:50|||||||||1
1631679660000|2021-09-15 04:21:00|||||||||2
1631679670000|2021-09-15 04:21:10|||||||||1
1631679680000|2021-09-15 04:21:20|||||||||1
1631679690000|2021-09-15 04:21:30|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|5
1631679710000|2021-09-15 04:21:50|||||||||1
1631679720000|2021-09-15 04:22:00|||||||||22
1631679750000|2021-09-15 04:22:30|4453.79|4453.19|4453.92|4453.32|4453.92|4453.32|4453.79|4453.19|25
1631679760000|2021-09-15 04:22:40|||||||||11
1631679790000|2021-09-15 04:23:10|4453.79|4453.19|4453.92|4453.32|4453.92|4453.32|4453.79|4453.19|4
1631679800000|2021-09-15 04:23:20|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|3
1631679810000|2021-09-15 04:23:30|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|6
1631679830000|2021-09-15 04:23:50|||||||||10
1631679840000|2021-09-15 04:24:00|4453.67|4453.07|4453.42|4452.82|4453.67|4453.07|4453.42|4452.82|14
1631679850000|2021-09-15 04:24:10|4453.67|4453.07|4453.42|4452.82|4453.67|4453.07|4453.42|4452.82|20
1631679860000|2021-09-15 04:24:20|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|10
1631679880000|2021-09-15 04:24:40|4453.54|4452.94|4453.42|4452.82|4453.54|4452.94|4453.42|4452.82|12
1631679900000|2021-09-15 04:25:00|||||||||1
1631679910000|2021-09-15 04:25:10|||||||||1
1631679920000|2021-09-15 04:25:20|||||||||1
1631679940000|2021-09-15 04:25:40|4453.29|4452.69|4453.42|4452.82|4453.42|4452.82|4453.29|4452.69|12
1631679960000|2021-09-15 04:26:00|||||||||4
1631679970000|2021-09-15 04:26:10|||||||||2
1631679980000|2021-09-15 04:26:20|4453.17|4452.57|4453.42|4452.82|4453.42|4452.82|4453.17|4452.57|26
1631680000000|2021-09-15 04:26:40|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|18
1631680010000|2021-09-15 04:26:50|4453.42|4452.82|4453.54|4452.94|4453.54|4452.94|4453.42|4452.82|10
1631680020000|2021-09-15 04:27:00|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|1
1631680050000|2021-09-15 04:27:30|||||||||1
1631680060000|2021-09-15 04:27:40|4453.17|4452.57|4453.42|4452.82|4453.42|4452.82|4453.17|4452.57|24
1631680070000|2021-09-15 04:27:50|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|2
1631680080000|2021-09-15 04:28:00|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|22
1631680100000|2021-09-15 04:28:20|4452.67|4452.07|4452.92|4452.32|4452.92|4452.32|4452.67|4452.07|71
1631680110000|2021-09-15 04:28:30|||||||||4
1631680120000|2021-09-15 04:28:40|||||||||2
1631680130000|2021-09-15 04:28:50|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|20
1631680150000|2021-09-15 04:29:10|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|14
1631680170000|2021-09-15 04:29:30|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|22
1631680200000|2021-09-15 04:30:00|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|29
1631680220000|2021-09-15 04:30:20|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|19
1631680240000|2021-09-15 04:30:40|||||||||5
1631680260000|2021-09-15 04:31:00|4452.79|4452.19|4452.67|4452.07|4452.79|4452.19|4452.67|4452.07|9
1631680270000|2021-09-15 04:31:10|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|6
1631680300000|2021-09-15 04:31:40|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|24
1631680340000|2021-09-15 04:32:20|||||||||37
1631680360000|2021-09-15 04:32:40|4452.42|4451.82|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|18
1631680370000|2021-09-15 04:32:50|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|19
1631680380000|2021-09-15 04:33:00|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|17
1631680390000|2021-09-15 04:33:10|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|11
1631680420000|2021-09-15 04:33:40|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|22
1631680440000|2021-09-15 04:34:00|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|10
1631680460000|2021-09-15 04:34:20|||||||||7
1631680490000|2021-09-15 04:34:50|||||||||3
1631680500000|2021-09-15 04:35:00|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|10
1631680510000|2021-09-15 04:35:10|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|28
1631680520000|2021-09-15 04:35:20|||||||||4
1631680550000|2021-09-15 04:35:50|||||||||4
1631680580000|2021-09-15 04:36:20|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|19
1631680590000|2021-09-15 04:36:30|||||||||23
1631680630000|2021-09-15 04:37:10|||||||||8
1631680710000|2021-09-15 04:38:30|4452.79|4452.19|4452.92|4452.32|4452.92|4452.32|4452.79|4452.19|52
1631680720000|2021-09-15 04:38:40|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|22
1631680740000|2021-09-15 04:39:00|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|22
1631680750000|2021-09-15 04:39:10|4452.29|4451.69|4452.42|4451.82|4452.42|4451.82|4452.29|4451.69|3
1631680780000|2021-09-15 04:39:40|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|6
1631680790000|2021-09-15 04:39:50|||||||||1
1631680800000|2021-09-15 04:40:00|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|7
1631680840000|2021-09-15 04:40:40|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|24
1631680850000|2021-09-15 04:40:50|||||||||5
1631680860000|2021-09-15 04:41:00|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|20
1631680880000|2021-09-15 04:41:20|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|55
1631680890000|2021-09-15 04:41:30|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.67|4452.07|22
1631680900000|2021-09-15 04:41:40|||||||||1
1631680920000|2021-09-15 04:42:00|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|17
1631680930000|2021-09-15 04:42:10|4452.92|4452.32|4453.17|4452.57|4453.17|4452.57|4452.92|4452.32|23
1631680940000|2021-09-15 04:42:20|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|8
1631680950000|2021-09-15 04:42:30|||||||||3
1631680960000|2021-09-15 04:42:40|||||||||3
1631680970000|2021-09-15 04:42:50|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|25
1631681010000|2021-09-15 04:43:30|||||||||60
1631681020000|2021-09-15 04:43:40|||||||||1
1631681030000|2021-09-15 04:43:50|||||||||8
1631681040000|2021-09-15 04:44:00|||||||||1
1631681050000|2021-09-15 04:44:10|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|46
1631681080000|2021-09-15 04:44:40|||||||||24
1631681090000|2021-09-15 04:44:50|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|45
1631681100000|2021-09-15 04:45:00|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|28
1631681130000|2021-09-15 04:45:30|||||||||2
1631681170000|2021-09-15 04:46:10|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|17
1631681180000|2021-09-15 04:46:20|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|67
1631681210000|2021-09-15 04:46:50|4453.67|4453.07|4453.92|4453.32|4453.92|4453.32|4453.67|4453.07|58
1631681220000|2021-09-15 04:47:00|4454.17|4453.57|4454.42|4453.82|4454.67|4454.07|4454.17|4453.57|205
1631681230000|2021-09-15 04:47:10|||||||||4
1631681240000|2021-09-15 04:47:20|4454.29|4453.69|4454.17|4453.57|4454.29|4453.69|4454.17|4453.57|20
1631681270000|2021-09-15 04:47:50|||||||||4
1631681300000|2021-09-15 04:48:20|||||||||14
1631681310000|2021-09-15 04:48:30|||||||||50
1631681320000|2021-09-15 04:48:40|||||||||1
1631681340000|2021-09-15 04:49:00|4453.92|4453.32|4453.67|4453.07|4453.92|4453.32|4453.67|4453.07|101
1631681350000|2021-09-15 04:49:10|||||||||2
1631681360000|2021-09-15 04:49:20|||||||||28
1631681370000|2021-09-15 04:49:30|4453.79|4453.19|4453.92|4453.32|4453.92|4453.32|4453.79|4453.19|23
1631681380000|2021-09-15 04:49:40|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|60
1631681400000|2021-09-15 04:50:00|||||||||23
1631681410000|2021-09-15 04:50:10|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|20
1631681420000|2021-09-15 04:50:20|||||||||6
1631681430000|2021-09-15 04:50:30|4454.17|4453.57|4454.42|4453.82|4454.42|4453.82|4454.17|4453.57|31
1631681440000|2021-09-15 04:50:40|4454.29|4453.69|4454.42|4453.82|4454.42|4453.82|4454.29|4453.69|9
1631681460000|2021-09-15 04:51:00|||||||||1
1631681470000|2021-09-15 04:51:10|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|26
1631681480000|2021-09-15 04:51:20|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|180
1631681490000|2021-09-15 04:51:30|4454.17|4453.57|4454.17|4453.57|4454.42|4453.82|4454.17|4453.57|118
1631681500000|2021-09-15 04:51:40|4453.92|4453.32|4454.42|4453.82|4454.42|4453.82|4453.92|4453.32|57
1631681510000|2021-09-15 04:51:50|4454.17|4453.57|4454.42|4453.82|4454.42|4453.82|4454.17|4453.57|16
1631681520000|2021-09-15 04:52:00|||||||||1
1631681530000|2021-09-15 04:52:10|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|30
1631681540000|2021-09-15 04:52:20|4454.42|4453.82|4454.67|4454.07|4454.67|4454.07|4454.42|4453.82|8
1631681550000|2021-09-15 04:52:30|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|22
1631681590000|2021-09-15 04:53:10|||||||||6
1631681600000|2021-09-15 04:53:20|4454.29|4453.69|4454.17|4453.57|4454.29|4453.69|4454.17|4453.57|13
1631681610000|2021-09-15 04:53:30|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|13
1631681620000|2021-09-15 04:53:40|4454.17|4453.57|4454.42|4453.82|4454.42|4453.82|4454.17|4453.57|7
1631681640000|2021-09-15 04:54:00|4454.29|4453.69|4454.17|4453.57|4454.42|4453.82|4454.17|4453.57|14
1631681650000|2021-09-15 04:54:10|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|23
1631681680000|2021-09-15 04:54:40|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4
1631681700000|2021-09-15 04:55:00|4454.42|4453.82|4454.29|4453.69|4454.42|4453.82|4454.17|4453.57|27
1631681710000|2021-09-15 04:55:10|4454.17|4453.57|4454.17|4453.57|4454.29|4453.69|4454.17|4453.57|0
1631681720000|2021-09-15 04:55:20|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|4454.17|4453.57|22
1631681730000|2021-09-15 04:55:30|||||||||1
1631681740000|2021-09-15 04:55:40|4454.29|4453.69|4454.42|4453.82|4454.42|4453.82|4454.17|4453.57|14
1631681770000|2021-09-15 04:56:10|||||||||1
1631681780000|2021-09-15 04:56:20|4454.17|4453.57|4454.42|4453.82|4454.42|4453.82|4454.17|4453.57|18
1631681800000|2021-09-15 04:56:40|4454.17|4453.57|4454.42|4453.82|4454.42|4453.82|4454.17|4453.57|17
1631681830000|2021-09-15 04:57:10|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|33
1631681840000|2021-09-15 04:57:20|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|10
1631681880000|2021-09-15 04:58:00|||||||||8
1631681890000|2021-09-15 04:58:10|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|9
1631681910000|2021-09-15 04:58:30|4454.42|4453.82|4454.17|4453.57|4454.42|4453.82|4454.17|4453.57|31
1631681920000|2021-09-15 04:58:40|||||||||6
1631681930000|2021-09-15 04:58:50|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|22
1631681940000|2021-09-15 04:59:00|||||||||1
1631681960000|2021-09-15 04:59:20|||||||||17
1631681970000|2021-09-15 04:59:30|4454.67|4454.07|4454.42|4453.82|4454.67|4454.07|4454.42|4453.82|32
1631681980000|2021-09-15 04:59:40|||||||||5
1631681990000|2021-09-15 04:59:50|4454.54|4453.94|4454.67|4454.07|4454.67|4454.07|4454.54|4453.94|3
1631682000000|2021-09-15 05:00:00|||||||||1
1631682020000|2021-09-15 05:00:20|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|121
1631682030000|2021-09-15 05:00:30|4454.67|4454.07|4454.17|4453.57|4454.67|4454.07|4454.17|4453.57|70
1631682040000|2021-09-15 05:00:40|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|113
1631682050000|2021-09-15 05:00:50|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|12
1631682060000|2021-09-15 05:01:00|||||||||1
1631682070000|2021-09-15 05:01:10|||||||||4
1631682080000|2021-09-15 05:01:20|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|14
1631682090000|2021-09-15 05:01:30|||||||||4
1631682100000|2021-09-15 05:01:40|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|16
1631682110000|2021-09-15 05:01:50|||||||||16
1631682130000|2021-09-15 05:02:10|||||||||2
1631682160000|2021-09-15 05:02:40|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|11
1631682170000|2021-09-15 05:02:50|4453.79|4453.19|4453.67|4453.07|4453.79|4453.19|4453.67|4453.07|7
1631682180000|2021-09-15 05:03:00|||||||||1
1631682190000|2021-09-15 05:03:10|4453.92|4453.32|4454.17|4453.57|4454.17|4453.57|4453.92|4453.32|42
1631682210000|2021-09-15 05:03:30|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|6
1631682220000|2021-09-15 05:03:40|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|7
1631682230000|2021-09-15 05:03:50|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|1
1631682240000|2021-09-15 05:04:00|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|12
1631682260000|2021-09-15 05:04:20|4453.92|4453.32|4453.92|4453.32|4454.17|4453.57|4453.92|4453.32|63
1631682270000|2021-09-15 05:04:30|||||||||15
1631682280000|2021-09-15 05:04:40|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|24
1631682290000|2021-09-15 05:04:50|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|11
1631682300000|2021-09-15 05:05:00|4453.67|4453.07|4453.42|4452.82|4453.67|4453.07|4453.42|4452.82|18
1631682310000|2021-09-15 05:05:10|4453.54|4452.94|4453.67|4453.07|4453.67|4453.07|4453.42|4452.82|13
1631682330000|2021-09-15 05:05:30|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|23
1631682340000|2021-09-15 05:05:40|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|19
1631682350000|2021-09-15 05:05:50|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|8
1631682360000|2021-09-15 05:06:00|4454.17|4453.57|4454.42|4453.82|4454.42|4453.82|4454.17|4453.57|27
1631682380000|2021-09-15 05:06:20|4454.54|4453.94|4454.17|4453.57|4454.67|4454.07|4454.17|4453.57|46
1631682390000|2021-09-15 05:06:30|4453.92|4453.32|4454.17|4453.57|4454.17|4453.57|4453.92|4453.32|5
1631682400000|2021-09-15 05:06:40|||||||||2
1631682410000|2021-09-15 05:06:50|||||||||7
1631682420000|2021-09-15 05:07:00|||||||||2
1631682430000|2021-09-15 05:07:10|4454.04|4453.44|4453.67|4453.07|4454.04|4453.44|4453.67|4453.07|11
1631682440000|2021-09-15 05:07:20|||||||||1
1631682450000|2021-09-15 05:07:30|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|12
1631682460000|2021-09-15 05:07:40|||||||||21
1631682470000|2021-09-15 05:07:50|4453.54|4452.94|4453.42|4452.82|4453.67|4453.07|4453.42|4452.82|89
1631682480000|2021-09-15 05:08:00|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|7
1631682490000|2021-09-15 05:08:10|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|5
1631682500000|2021-09-15 05:08:20|4453.17|4452.57|4452.92|4452.32|4453.17|4452.57|4452.92|4452.32|61
1631682510000|2021-09-15 05:08:30|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|10
1631682520000|2021-09-15 05:08:40|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|46
1631682530000|2021-09-15 05:08:50|||||||||9
1631682540000|2021-09-15 05:09:00|4452.67|4452.07|4452.67|4452.07|4452.92|4452.32|4452.67|4452.07|48
1631682550000|2021-09-15 05:09:10|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.67|4452.07|36
1631682560000|2021-09-15 05:09:20|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|16
1631682570000|2021-09-15 05:09:30|4452.42|4451.82|4452.42|4451.82|4452.67|4452.07|4452.42|4451.82|30
1631682580000|2021-09-15 05:09:40|4452.17|4451.57|4452.42|4451.82|4452.42|4451.82|4452.17|4451.57|18
1631682590000|2021-09-15 05:09:50|4452.67|4452.07|4452.42|4451.82|4452.67|4452.07|4452.42|4451.82|17
1631682600000|2021-09-15 05:10:00|||||||||4
1631682640000|2021-09-15 05:10:40|||||||||9
1631682650000|2021-09-15 05:10:50|4452.54|4451.94|4452.67|4452.07|4452.67|4452.07|4452.54|4451.94|4
1631682660000|2021-09-15 05:11:00|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.17|4451.57|35
1631682670000|2021-09-15 05:11:10|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|7
1631682690000|2021-09-15 05:11:30|4452.42|4451.82|4452.42|4451.82|4452.67|4452.07|4452.42|4451.82|9
1631682700000|2021-09-15 05:11:40|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|1
1631682710000|2021-09-15 05:11:50|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|24
1631682720000|2021-09-15 05:12:00|4452.67|4452.07|4452.42|4451.82|4452.67|4452.07|4452.42|4451.82|30
1631682730000|2021-09-15 05:12:10|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|23
1631682740000|2021-09-15 05:12:20|||||||||15
1631682750000|2021-09-15 05:12:30|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|11
1631682760000|2021-09-15 05:12:40|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|5
1631682790000|2021-09-15 05:13:10|||||||||7
1631682800000|2021-09-15 05:13:20|4451.92|4451.32|4451.42|4450.82|4451.92|4451.32|4451.42|4450.82|87
1631682810000|2021-09-15 05:13:30|||||||||24
1631682820000|2021-09-15 05:13:40|||||||||4
1631682830000|2021-09-15 05:13:50|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|38
1631682840000|2021-09-15 05:14:00|||||||||17
1631682850000|2021-09-15 05:14:10|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|21
1631682860000|2021-09-15 05:14:20|||||||||41
1631682870000|2021-09-15 05:14:30|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|14
1631682880000|2021-09-15 05:14:40|4452.17|4451.57|4452.42|4451.82|4452.42|4451.82|4452.17|4451.57|69
1631682890000|2021-09-15 05:14:50|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|6
1631682900000|2021-09-15 05:15:00|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|14
1631682910000|2021-09-15 05:15:10|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|38
1631682920000|2021-09-15 05:15:20|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|13
1631682940000|2021-09-15 05:15:40|4451.42|4450.82|4450.92|4450.32|4451.42|4450.82|4450.92|4450.32|53
1631682950000|2021-09-15 05:15:50|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|56
1631682960000|2021-09-15 05:16:00|4450.67|4450.07|4449.92|4449.32|4450.67|4450.07|4449.92|4449.32|121
1631682970000|2021-09-15 05:16:10|4449.42|4448.82|4450.17|4449.57|4450.17|4449.57|4448.92|4448.32|269
1631682980000|2021-09-15 05:16:20|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|57
1631682990000|2021-09-15 05:16:30|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4449.92|4449.32|34
1631683000000|2021-09-15 05:16:40|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|52
1631683010000|2021-09-15 05:16:50|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|13
1631683020000|2021-09-15 05:17:00|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|30
1631683030000|2021-09-15 05:17:10|4449.92|4449.32|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|25
1631683040000|2021-09-15 05:17:20|4449.92|4449.32|4449.42|4448.82|4449.92|4449.32|4449.42|4448.82|22
1631683050000|2021-09-15 05:17:30|4449.17|4448.57|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|38
1631683060000|2021-09-15 05:17:40|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|8
1631683070000|2021-09-15 05:17:50|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|8
1631683090000|2021-09-15 05:18:10|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|211
1631683100000|2021-09-15 05:18:20|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|18
1631683110000|2021-09-15 05:18:30|4449.67|4449.07|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|22
1631683120000|2021-09-15 05:18:40|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|9
1631683130000|2021-09-15 05:18:50|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|25
1631683140000|2021-09-15 05:19:00|||||||||3
1631683150000|2021-09-15 05:19:10|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|21
1631683160000|2021-09-15 05:19:20|||||||||1
1631683170000|2021-09-15 05:19:30|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|113
1631683190000|2021-09-15 05:19:50|4449.67|4449.07|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|32
1631683200000|2021-09-15 05:20:00|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|22
1631683220000|2021-09-15 05:20:20|4450.29|4449.69|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|10
1631683230000|2021-09-15 05:20:30|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4
1631683240000|2021-09-15 05:20:40|4450.17|4449.57|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|3
1631683250000|2021-09-15 05:20:50|4450.29|4449.69|4450.42|4449.82|4450.42|4449.82|4450.29|4449.69|0
1631683260000|2021-09-15 05:21:00|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|12
1631683280000|2021-09-15 05:21:20|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|15
1631683290000|2021-09-15 05:21:30|||||||||2
1631683300000|2021-09-15 05:21:40|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|28
1631683310000|2021-09-15 05:21:50|4450.79|4450.19|4451.17|4450.57|4451.17|4450.57|4450.79|4450.19|42
1631683320000|2021-09-15 05:22:00|||||||||10
1631683330000|2021-09-15 05:22:10|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|25
1631683340000|2021-09-15 05:22:20|4451.29|4450.69|4451.29|4450.69|4451.29|4450.69|4451.29|4450.69|3
1631683350000|2021-09-15 05:22:30|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.17|4450.57|36
1631683360000|2021-09-15 05:22:40|4451.42|4450.82|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|16
1631683370000|2021-09-15 05:22:50|4451.54|4450.94|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|30
1631683380000|2021-09-15 05:23:00|4451.29|4450.69|4450.92|4450.32|4451.29|4450.69|4450.92|4450.32|18
1631683390000|2021-09-15 05:23:10|4451.04|4450.44|4451.17|4450.57|4451.17|4450.57|4451.04|4450.44|12
1631683400000|2021-09-15 05:23:20|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|17
1631683410000|2021-09-15 05:23:30|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|11
1631683420000|2021-09-15 05:23:40|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|13
1631683430000|2021-09-15 05:23:50|4451.54|4450.94|4451.67|4451.07|4451.67|4451.07|4451.54|4450.94|6
1631683440000|2021-09-15 05:24:00|4451.42|4450.82|4452.17|4451.57|4452.17|4451.57|4451.42|4450.82|319
1631683450000|2021-09-15 05:24:10|4452.67|4452.07|4452.54|4451.94|4452.67|4452.07|4452.42|4451.82|117
1631683460000|2021-09-15 05:24:20|4452.42|4451.82|4452.29|4451.69|4452.42|4451.82|4452.29|4451.69|10
1631683470000|2021-09-15 05:24:30|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|10
1631683480000|2021-09-15 05:24:40|||||||||2
1631683490000|2021-09-15 05:24:50|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|6
1631683500000|2021-09-15 05:25:00|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|5
1631683510000|2021-09-15 05:25:10|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|28
1631683520000|2021-09-15 05:25:20|4451.54|4450.94|4451.42|4450.82|4451.54|4450.94|4451.42|4450.82|34
1631683530000|2021-09-15 05:25:30|||||||||1
1631683540000|2021-09-15 05:25:40|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|14
1631683550000|2021-09-15 05:25:50|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|23
1631683560000|2021-09-15 05:26:00|4451.54|4450.94|4451.29|4450.69|4451.54|4450.94|4451.29|4450.69|7
1631683570000|2021-09-15 05:26:10|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|0
1631683580000|2021-09-15 05:26:20|4451.54|4450.94|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|14
1631683590000|2021-09-15 05:26:30|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|6
1631683600000|2021-09-15 05:26:40|4451.17|4450.57|4451.29|4450.69|4451.42|4450.82|4451.17|4450.57|8
1631683610000|2021-09-15 05:26:50|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|8
1631683620000|2021-09-15 05:27:00|4451.04|4450.44|4451.04|4450.44|4451.17|4450.57|4450.92|4450.32|25
1631683630000|2021-09-15 05:27:10|4450.92|4450.32|4450.92|4450.32|4451.04|4450.44|4450.92|4450.32|5
1631683640000|2021-09-15 05:27:20|4451.04|4450.44|4451.04|4450.44|4451.17|4450.57|4450.92|4450.32|3
1631683650000|2021-09-15 05:27:30|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|7
1631683660000|2021-09-15 05:27:40|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|27
1631683670000|2021-09-15 05:27:50|4450.29|4449.69|4450.17|4449.57|4450.29|4449.69|4450.17|4449.57|16
1631683680000|2021-09-15 05:28:00|4449.92|4449.32|4450.42|4449.82|4450.42|4449.82|4449.92|4449.32|41
1631683690000|2021-09-15 05:28:10|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|6
1631683700000|2021-09-15 05:28:20|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|10
1631683710000|2021-09-15 05:28:30|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|11
1631683720000|2021-09-15 05:28:40|4450.54|4449.94|4450.17|4449.57|4450.54|4449.94|4450.17|4449.57|16
1631683730000|2021-09-15 05:28:50|4450.29|4449.69|4450.54|4449.94|4450.67|4450.07|4450.17|4449.57|6
1631683740000|2021-09-15 05:29:00|4450.42|4449.82|4450.92|4450.32|4450.92|4450.32|4450.42|4449.82|7
1631683750000|2021-09-15 05:29:10|4450.79|4450.19|4450.67|4450.07|4450.79|4450.19|4450.67|4450.07|5
1631683760000|2021-09-15 05:29:20|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|3
1631683780000|2021-09-15 05:29:40|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|10
1631683790000|2021-09-15 05:29:50|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|16
1631683800000|2021-09-15 05:30:00|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|48
1631683810000|2021-09-15 05:30:10|4450.54|4449.94|4451.17|4450.57|4451.17|4450.57|4450.42|4449.82|49
1631683820000|2021-09-15 05:30:20|||||||||10
1631683830000|2021-09-15 05:30:30|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|3
1631683840000|2021-09-15 05:30:40|4451.04|4450.44|4450.92|4450.32|4451.04|4450.44|4450.92|4450.32|13
1631683850000|2021-09-15 05:30:50|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|36
1631683860000|2021-09-15 05:31:00|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4449.92|4449.32|122
1631683870000|2021-09-15 05:31:10|4450.04|4449.44|4449.92|4449.32|4450.04|4449.44|4449.92|4449.32|3
1631683880000|2021-09-15 05:31:20|||||||||206
1631683890000|2021-09-15 05:31:30|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|8
1631683900000|2021-09-15 05:31:40|4449.92|4449.32|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|15
1631683910000|2021-09-15 05:31:50|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|3
1631683920000|2021-09-15 05:32:00|4449.92|4449.32|4449.42|4448.82|4450.04|4449.44|4449.42|4448.82|138
1631683930000|2021-09-15 05:32:10|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|18
1631683940000|2021-09-15 05:32:20|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4
1631683950000|2021-09-15 05:32:30|4448.92|4448.32|4448.67|4448.07|4449.17|4448.57|4448.67|4448.07|155
1631683960000|2021-09-15 05:32:40|4448.92|4448.32|4449.17|4448.57|4449.17|4448.57|4448.92|4448.32|61
1631683970000|2021-09-15 05:32:50|||||||||2
1631683980000|2021-09-15 05:33:00|4449.42|4448.82|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|21
1631683990000|2021-09-15 05:33:10|4448.92|4448.32|4449.17|4448.57|4449.17|4448.57|4448.92|4448.32|40
1631684010000|2021-09-15 05:33:30|4448.92|4448.32|4448.67|4448.07|4449.17|4448.57|4448.67|4448.07|25
1631684020000|2021-09-15 05:33:40|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|33
1631684030000|2021-09-15 05:33:50|4448.54|4447.94|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|23
1631684040000|2021-09-15 05:34:00|4448.54|4447.94|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|35
1631684050000|2021-09-15 05:34:10|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|73
1631684060000|2021-09-15 05:34:20|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|24
1631684070000|2021-09-15 05:34:30|||||||||6
1631684080000|2021-09-15 05:34:40|4448.92|4448.32|4449.17|4448.57|4449.17|4448.57|4448.79|4448.19|227
1631684090000|2021-09-15 05:34:50|||||||||16
1631684100000|2021-09-15 05:35:00|4449.04|4448.44|4449.17|4448.57|4449.17|4448.57|4449.04|4448.44|13
1631684110000|2021-09-15 05:35:10|4448.92|4448.32|4449.17|4448.57|4449.17|4448.57|4448.92|4448.32|19
1631684120000|2021-09-15 05:35:20|4448.92|4448.32|4449.17|4448.57|4449.17|4448.57|4448.92|4448.32|7
1631684130000|2021-09-15 05:35:30|4449.42|4448.82|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|5
1631684140000|2021-09-15 05:35:40|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|43
1631684150000|2021-09-15 05:35:50|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|19
1631684160000|2021-09-15 05:36:00|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|50
1631684170000|2021-09-15 05:36:10|4449.17|4448.57|4449.67|4449.07|4449.67|4449.07|4449.17|4448.57|17
1631684180000|2021-09-15 05:36:20|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|39
1631684190000|2021-09-15 05:36:30|4449.67|4449.07|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|37
1631684200000|2021-09-15 05:36:40|4449.79|4449.19|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|36
1631684210000|2021-09-15 05:36:50|4449.79|4449.19|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|63
1631684220000|2021-09-15 05:37:00|||||||||45
1631684230000|2021-09-15 05:37:10|||||||||19
1631684240000|2021-09-15 05:37:20|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|29
1631684250000|2021-09-15 05:37:30|4450.54|4449.94|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|26
1631684260000|2021-09-15 05:37:40|||||||||19
1631684270000|2021-09-15 05:37:50|||||||||11
1631684280000|2021-09-15 05:38:00|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|219
1631684290000|2021-09-15 05:38:10|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|166
1631684300000|2021-09-15 05:38:20|4450.17|4449.57|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|33
1631684310000|2021-09-15 05:38:30|4449.67|4449.07|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|25
1631684320000|2021-09-15 05:38:40|4449.79|4449.19|4449.92|4449.32|4449.92|4449.32|4449.79|4449.19|13
1631684330000|2021-09-15 05:38:50|4449.67|4449.07|4450.42|4449.82|4450.42|4449.82|4449.67|4449.07|88
1631684340000|2021-09-15 05:39:00|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|27
1631684350000|2021-09-15 05:39:10|4449.92|4449.32|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|17
1631684360000|2021-09-15 05:39:20|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|14
1631684370000|2021-09-15 05:39:30|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|34
1631684380000|2021-09-15 05:39:40|4449.42|4448.82|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|53
1631684390000|2021-09-15 05:39:50|4448.92|4448.32|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|48
1631684400000|2021-09-15 05:40:00|4449.17|4448.57|4449.42|4448.82|4449.67|4449.07|4449.17|4448.57|126
1631684410000|2021-09-15 05:40:10|4449.54|4448.94|4449.54|4448.94|4449.67|4449.07|4449.42|4448.82|16
1631684420000|2021-09-15 05:40:20|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|10
1631684430000|2021-09-15 05:40:30|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|44
1631684440000|2021-09-15 05:40:40|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|76
1631684450000|2021-09-15 05:40:50|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|54
1631684460000|2021-09-15 05:41:00|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|50
1631684470000|2021-09-15 05:41:10|4449.92|4449.32|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|35
1631684490000|2021-09-15 05:41:30|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|19
1631684500000|2021-09-15 05:41:40|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|5
1631684510000|2021-09-15 05:41:50|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|6
1631684520000|2021-09-15 05:42:00|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|35
1631684530000|2021-09-15 05:42:10|4449.79|4449.19|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|15
1631684540000|2021-09-15 05:42:20|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|2
1631684550000|2021-09-15 05:42:30|4449.92|4449.32|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|19
1631684560000|2021-09-15 05:42:40|4449.79|4449.19|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|11
1631684580000|2021-09-15 05:43:00|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|23
1631684590000|2021-09-15 05:43:10|4450.17|4449.57|4449.67|4449.07|4450.17|4449.57|4449.67|4449.07|75
1631684600000|2021-09-15 05:43:20|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|1
1631684620000|2021-09-15 05:43:40|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|90
1631684630000|2021-09-15 05:43:50|4450.29|4449.69|4450.42|4449.82|4450.42|4449.82|4450.29|4449.69|10
1631684640000|2021-09-15 05:44:00|||||||||3
1631684660000|2021-09-15 05:44:20|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|32
1631684670000|2021-09-15 05:44:30|4449.67|4449.07|4449.42|4448.82|4449.67|4449.07|4449.17|4448.57|78
1631684680000|2021-09-15 05:44:40|||||||||4
1631684690000|2021-09-15 05:44:50|4449.17|4448.57|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|35
1631684710000|2021-09-15 05:45:10|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|9
1631684720000|2021-09-15 05:45:20|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|7
1631684730000|2021-09-15 05:45:30|4448.92|4448.32|4449.67|4449.07|4449.67|4449.07|4448.92|4448.32|94
1631684740000|2021-09-15 05:45:40|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|12
1631684760000|2021-09-15 05:46:00|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|8
1631684770000|2021-09-15 05:46:10|||||||||2
1631684780000|2021-09-15 05:46:20|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|10
1631684790000|2021-09-15 05:46:30|4449.79|4449.19|4449.42|4448.82|4449.79|4449.19|4449.42|4448.82|20
1631684800000|2021-09-15 05:46:40|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|11
1631684810000|2021-09-15 05:46:50|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|5
1631684830000|2021-09-15 05:47:10|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|61
1631684840000|2021-09-15 05:47:20|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|10
1631684850000|2021-09-15 05:47:30|||||||||7
1631684860000|2021-09-15 05:47:40|4449.04|4448.44|4449.17|4448.57|4449.17|4448.57|4449.04|4448.44|17
1631684870000|2021-09-15 05:47:50|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|10
1631684880000|2021-09-15 05:48:00|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|22
1631684890000|2021-09-15 05:48:10|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|17
1631684900000|2021-09-15 05:48:20|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|7
1631684910000|2021-09-15 05:48:30|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|5
1631684920000|2021-09-15 05:48:40|4448.92|4448.32|4449.42|4448.82|4449.42|4448.82|4448.92|4448.32|59
1631684930000|2021-09-15 05:48:50|||||||||1
1631684940000|2021-09-15 05:49:00|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|11
1631684950000|2021-09-15 05:49:10|4449.79|4449.19|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|18
1631684960000|2021-09-15 05:49:20|||||||||1
1631684980000|2021-09-15 05:49:40|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|8
1631684990000|2021-09-15 05:49:50|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|39
1631685000000|2021-09-15 05:50:00|||||||||2
1631685010000|2021-09-15 05:50:10|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|21
1631685020000|2021-09-15 05:50:20|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|16
1631685030000|2021-09-15 05:50:30|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|4
1631685040000|2021-09-15 05:50:40|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|29
1631685050000|2021-09-15 05:50:50|||||||||21
1631685060000|2021-09-15 05:51:00|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|178
1631685070000|2021-09-15 05:51:10|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|39
1631685080000|2021-09-15 05:51:20|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|2
1631685090000|2021-09-15 05:51:30|||||||||1
1631685100000|2021-09-15 05:51:40|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|30
1631685110000|2021-09-15 05:51:50|||||||||9
1631685120000|2021-09-15 05:52:00|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|23
1631685130000|2021-09-15 05:52:10|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|16
1631685150000|2021-09-15 05:52:30|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|22
1631685170000|2021-09-15 05:52:50|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|127
1631685180000|2021-09-15 05:53:00|4450.92|4450.32|4450.42|4449.82|4450.92|4450.32|4450.42|4449.82|24
1631685220000|2021-09-15 05:53:40|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|9
1631685230000|2021-09-15 05:53:50|4450.17|4449.57|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|34
1631685240000|2021-09-15 05:54:00|4450.04|4449.44|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|11
1631685250000|2021-09-15 05:54:10|4450.42|4449.82|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|40
1631685260000|2021-09-15 05:54:20|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|6
1631685270000|2021-09-15 05:54:30|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|33
1631685280000|2021-09-15 05:54:40|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4
1631685290000|2021-09-15 05:54:50|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|16
1631685300000|2021-09-15 05:55:00|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|8
1631685310000|2021-09-15 05:55:10|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|11
1631685320000|2021-09-15 05:55:20|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|6
1631685330000|2021-09-15 05:55:30|4451.04|4450.44|4451.42|4450.82|4451.42|4450.82|4451.04|4450.44|52
1631685340000|2021-09-15 05:55:40|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|25
1631685350000|2021-09-15 05:55:50|4451.54|4450.94|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|20
1631685360000|2021-09-15 05:56:00|4451.29|4450.69|4450.92|4450.32|4451.29|4450.69|4450.92|4450.32|126
1631685370000|2021-09-15 05:56:10|||||||||21
1631685380000|2021-09-15 05:56:20|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|16
1631685390000|2021-09-15 05:56:30|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|27
1631685410000|2021-09-15 05:56:50|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|10
1631685420000|2021-09-15 05:57:00|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|72
1631685430000|2021-09-15 05:57:10|4450.92|4450.32|4451.17|4450.57|4451.42|4450.82|4450.92|4450.32|47
1631685440000|2021-09-15 05:57:20|||||||||1
1631685450000|2021-09-15 05:57:30|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|16
1631685460000|2021-09-15 05:57:40|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|33
1631685470000|2021-09-15 05:57:50|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|3
1631685480000|2021-09-15 05:58:00|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|104
1631685490000|2021-09-15 05:58:10|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|47
1631685500000|2021-09-15 05:58:20|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|10
1631685510000|2021-09-15 05:58:30|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|7
1631685530000|2021-09-15 05:58:50|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4
1631685540000|2021-09-15 05:59:00|4450.54|4449.94|4450.92|4450.32|4450.92|4450.32|4450.42|4449.82|40
1631685550000|2021-09-15 05:59:10|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|92
1631685570000|2021-09-15 05:59:30|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|18
1631685580000|2021-09-15 05:59:40|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|30
1631685590000|2021-09-15 05:59:50|4450.92|4450.32|4449.92|4449.32|4450.92|4450.32|4449.92|4449.32|119
1631685600000|2021-09-15 06:00:00|4449.67|4449.07|4450.42|4449.82|4450.42|4449.82|4449.67|4449.07|49
1631685610000|2021-09-15 06:00:10|4450.17|4449.57|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|35
1631685620000|2021-09-15 06:00:20|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|31
1631685630000|2021-09-15 06:00:30|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|34
1631685640000|2021-09-15 06:00:40|4449.92|4449.32|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|11
1631685650000|2021-09-15 06:00:50|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|13
1631685660000|2021-09-15 06:01:00|4450.17|4449.57|4448.67|4448.07|4450.17|4449.57|4448.67|4448.07|80
1631685670000|2021-09-15 06:01:10|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|20
1631685680000|2021-09-15 06:01:20|4449.17|4448.57|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|42
1631685690000|2021-09-15 06:01:30|4449.67|4449.07|4450.17|4449.57|4450.17|4449.57|4449.67|4449.07|42
1631685700000|2021-09-15 06:01:40|4449.92|4449.32|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|27
1631685710000|2021-09-15 06:01:50|4449.79|4449.19|4449.92|4449.32|4449.92|4449.32|4449.79|4449.19|11
1631685720000|2021-09-15 06:02:00|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|29
1631685730000|2021-09-15 06:02:10|4450.17|4449.57|4449.42|4448.82|4450.17|4449.57|4449.42|4448.82|71
1631685740000|2021-09-15 06:02:20|4449.17|4448.57|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|18
1631685750000|2021-09-15 06:02:30|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|5
1631685760000|2021-09-15 06:02:40|4449.67|4449.07|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|10
1631685770000|2021-09-15 06:02:50|4449.17|4448.57|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|2
1631685780000|2021-09-15 06:03:00|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|32
1631685790000|2021-09-15 06:03:10|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|16
1631685800000|2021-09-15 06:03:20|4448.54|4447.94|4448.42|4447.82|4448.54|4447.94|4448.42|4447.82|26
1631685810000|2021-09-15 06:03:30|4448.67|4448.07|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|25
1631685820000|2021-09-15 06:03:40|4448.92|4448.32|4449.17|4448.57|4449.17|4448.57|4448.92|4448.32|37
1631685830000|2021-09-15 06:03:50|4448.92|4448.32|4448.67|4448.07|4449.17|4448.57|4448.67|4448.07|42
1631685840000|2021-09-15 06:04:00|4448.92|4448.32|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|15
1631685850000|2021-09-15 06:04:10|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|62
1631685860000|2021-09-15 06:04:20|||||||||33
1631685870000|2021-09-15 06:04:30|4448.17|4447.57|4447.54|4446.94|4448.17|4447.57|4446.92|4446.32|425
1631685880000|2021-09-15 06:04:40|4447.42|4446.82|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|28
1631685890000|2021-09-15 06:04:50|4447.92|4447.32|4447.92|4447.32|4448.42|4447.82|4447.92|4447.32|56
1631685900000|2021-09-15 06:05:00|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|21
1631685910000|2021-09-15 06:05:10|4447.92|4447.32|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|12
1631685920000|2021-09-15 06:05:20|4448.17|4447.57|4447.67|4447.07|4448.17|4447.57|4447.67|4447.07|64
1631685930000|2021-09-15 06:05:30|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|29
1631685940000|2021-09-15 06:05:40|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|20
1631685950000|2021-09-15 06:05:50|4448.29|4447.69|4448.67|4448.07|4448.67|4448.07|4448.29|4447.69|23
1631685960000|2021-09-15 06:06:00|4448.42|4447.82|4448.92|4448.32|4448.92|4448.32|4448.42|4447.82|33
1631685970000|2021-09-15 06:06:10|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|61
1631685980000|2021-09-15 06:06:20|||||||||2
1631685990000|2021-09-15 06:06:30|4448.54|4447.94|4449.17|4448.57|4449.17|4448.57|4448.42|4447.82|32
1631686000000|2021-09-15 06:06:40|||||||||15
1631686010000|2021-09-15 06:06:50|4448.92|4448.32|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|51
1631686020000|2021-09-15 06:07:00|4449.04|4448.44|4449.04|4448.44|4449.17|4448.57|4448.92|4448.32|24
1631686030000|2021-09-15 06:07:10|4448.92|4448.32|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|13
1631686040000|2021-09-15 06:07:20|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|33
1631686050000|2021-09-15 06:07:30|4448.54|4447.94|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|20
1631686060000|2021-09-15 06:07:40|4448.54|4447.94|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|19
1631686070000|2021-09-15 06:07:50|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|2
1631686080000|2021-09-15 06:08:00|4448.92|4448.32|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|23
1631686090000|2021-09-15 06:08:10|||||||||1
1631686100000|2021-09-15 06:08:20|||||||||12
1631686110000|2021-09-15 06:08:30|4448.42|4447.82|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|23
1631686120000|2021-09-15 06:08:40|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|46
1631686130000|2021-09-15 06:08:50|||||||||2
1631686140000|2021-09-15 06:09:00|||||||||5
1631686150000|2021-09-15 06:09:10|4447.92|4447.32|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|19
1631686160000|2021-09-15 06:09:20|4447.79|4447.19|4447.67|4447.07|4447.79|4447.19|4447.67|4447.07|7
1631686170000|2021-09-15 06:09:30|4447.92|4447.32|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|14
1631686180000|2021-09-15 06:09:40|4447.92|4447.32|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|75
1631686190000|2021-09-15 06:09:50|4448.04|4447.44|4447.42|4446.82|4448.04|4447.44|4447.42|4446.82|24
1631686200000|2021-09-15 06:10:00|4447.17|4446.57|4446.92|4446.32|4447.17|4446.57|4446.67|4446.07|78
1631686210000|2021-09-15 06:10:10|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|22
1631686220000|2021-09-15 06:10:20|4446.54|4445.94|4447.17|4446.57|4447.17|4446.57|4446.42|4445.82|59
1631686230000|2021-09-15 06:10:30|4447.42|4446.82|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|15
1631686240000|2021-09-15 06:10:40|4446.92|4446.32|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|20
1631686250000|2021-09-15 06:10:50|4446.92|4446.32|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|6
1631686260000|2021-09-15 06:11:00|4446.92|4446.32|4447.17|4446.57|4447.29|4446.69|4446.92|4446.32|16
1631686270000|2021-09-15 06:11:10|||||||||10
1631686280000|2021-09-15 06:11:20|4446.92|4446.32|4447.17|4446.57|4447.17|4446.57|4446.42|4445.82|54
1631686290000|2021-09-15 06:11:30|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|8
1631686300000|2021-09-15 06:11:40|4447.17|4446.57|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|10
1631686310000|2021-09-15 06:11:50|||||||||4
1631686320000|2021-09-15 06:12:00|4447.17|4446.57|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|18
1631686330000|2021-09-15 06:12:10|4447.67|4447.07|4447.67|4447.07|4448.17|4447.57|4447.67|4447.07|61
1631686340000|2021-09-15 06:12:20|4447.42|4446.82|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|20
1631686350000|2021-09-15 06:12:30|4447.17|4446.57|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|24
1631686360000|2021-09-15 06:12:40|4447.42|4446.82|4447.92|4447.32|4447.92|4447.32|4447.42|4446.82|54
1631686370000|2021-09-15 06:12:50|4447.67|4447.07|4446.67|4446.07|4447.67|4447.07|4446.67|4446.07|66
1631686380000|2021-09-15 06:13:00|4446.42|4445.82|4446.92|4446.32|4446.92|4446.32|4446.42|4445.82|18
1631686390000|2021-09-15 06:13:10|||||||||10
1631686400000|2021-09-15 06:13:20|4447.04|4446.44|4447.42|4446.82|4447.42|4446.82|4447.04|4446.44|133
1631686410000|2021-09-15 06:13:30|4447.17|4446.57|4447.67|4447.07|4447.67|4447.07|4447.17|4446.57|49
1631686420000|2021-09-15 06:13:40|4447.92|4447.32|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|9
1631686430000|2021-09-15 06:13:50|4447.92|4447.32|4447.42|4446.82|4447.92|4447.32|4447.42|4446.82|21
1631686440000|2021-09-15 06:14:00|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.42|4446.82|20
1631686450000|2021-09-15 06:14:10|4447.67|4447.07|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|42
1631686460000|2021-09-15 06:14:20|||||||||2
1631686470000|2021-09-15 06:14:30|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4
1631686480000|2021-09-15 06:14:40|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|28
1631686490000|2021-09-15 06:14:50|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|40
1631686500000|2021-09-15 06:15:00|4448.29|4447.69|4448.17|4447.57|4448.29|4447.69|4447.92|4447.32|23
1631686530000|2021-09-15 06:15:30|4448.42|4447.82|4448.17|4447.57|4448.42|4447.82|4447.92|4447.32|40
1631686540000|2021-09-15 06:15:40|4447.92|4447.32|4448.17|4447.57|4448.17|4447.57|4447.67|4447.07|37
1631686550000|2021-09-15 06:15:50|4447.92|4447.32|4447.67|4447.07|4448.17|4447.57|4447.67|4447.07|6
1631686560000|2021-09-15 06:16:00|4447.42|4446.82|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|80
1631686570000|2021-09-15 06:16:10|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|47
1631686580000|2021-09-15 06:16:20|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|20
1631686590000|2021-09-15 06:16:30|4447.67|4447.07|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|81
1631686600000|2021-09-15 06:16:40|4447.54|4446.94|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|28
1631686610000|2021-09-15 06:16:50|4447.67|4447.07|4447.17|4446.57|4447.67|4447.07|4447.17|4446.57|32
1631686620000|2021-09-15 06:17:00|4447.42|4446.82|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|43
1631686630000|2021-09-15 06:17:10|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|5
1631686640000|2021-09-15 06:17:20|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|52
1631686650000|2021-09-15 06:17:30|4446.92|4446.32|4446.42|4445.82|4446.92|4446.32|4446.42|4445.82|1528
1631686660000|2021-09-15 06:17:40|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.42|4445.82|36
1631686670000|2021-09-15 06:17:50|4446.54|4445.94|4446.17|4445.57|4446.54|4445.94|4445.92|4445.32|83
1631686680000|2021-09-15 06:18:00|4446.42|4445.82|4446.92|4446.32|4446.92|4446.32|4446.42|4445.82|92
1631686690000|2021-09-15 06:18:10|4447.17|4446.57|4446.67|4446.07|4447.42|4446.82|4446.67|4446.07|67
1631686700000|2021-09-15 06:18:20|4446.42|4445.82|4446.92|4446.32|4446.92|4446.32|4446.42|4445.82|24
1631686710000|2021-09-15 06:18:30|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|5
1631686720000|2021-09-15 06:18:40|4447.42|4446.82|4447.17|4446.57|4447.42|4446.82|4446.92|4446.32|26
1631686730000|2021-09-15 06:18:50|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.67|4446.07|88
1631686740000|2021-09-15 06:19:00|4447.17|4446.57|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|40
1631686750000|2021-09-15 06:19:10|4447.17|4446.57|4447.67|4447.07|4447.67|4447.07|4447.17|4446.57|25
1631686760000|2021-09-15 06:19:20|4447.42|4446.82|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|16
1631686770000|2021-09-15 06:19:30|4447.42|4446.82|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|34
1631686780000|2021-09-15 06:19:40|4447.42|4446.82|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|32
1631686790000|2021-09-15 06:19:50|4447.42|4446.82|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|24
1631686800000|2021-09-15 06:20:00|4446.92|4446.32|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|19
1631686810000|2021-09-15 06:20:10|4446.92|4446.32|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|10
1631686820000|2021-09-15 06:20:20|||||||||3
1631686830000|2021-09-15 06:20:30|4447.42|4446.82|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|29
1631686840000|2021-09-15 06:20:40|||||||||2
1631686850000|2021-09-15 06:20:50|4447.17|4446.57|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|9
1631686860000|2021-09-15 06:21:00|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|13
1631686870000|2021-09-15 06:21:10|4447.92|4447.32|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|24
1631686880000|2021-09-15 06:21:20|4447.79|4447.19|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|9
1631686890000|2021-09-15 06:21:30|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|4
1631686900000|2021-09-15 06:21:40|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|18
1631686910000|2021-09-15 06:21:50|4448.67|4448.07|4448.42|4447.82|4448.79|4448.19|4448.42|4447.82|76
1631686920000|2021-09-15 06:22:00|||||||||33
1631686930000|2021-09-15 06:22:10|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|9
1631686940000|2021-09-15 06:22:20|||||||||8
1631686950000|2021-09-15 06:22:30|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|12
1631686960000|2021-09-15 06:22:40|4448.42|4447.82|4448.92|4448.32|4448.92|4448.32|4448.42|4447.82|4
1631686970000|2021-09-15 06:22:50|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.67|4448.07|52
1631686980000|2021-09-15 06:23:00|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|24
1631686990000|2021-09-15 06:23:10|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|9
1631687000000|2021-09-15 06:23:20|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|45
1631687030000|2021-09-15 06:23:50|4448.67|4448.07|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|14
1631687040000|2021-09-15 06:24:00|4448.67|4448.07|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|26
1631687050000|2021-09-15 06:24:10|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|90
1631687060000|2021-09-15 06:24:20|||||||||3
1631687070000|2021-09-15 06:24:30|4448.92|4448.32|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|34
1631687080000|2021-09-15 06:24:40|4448.92|4448.32|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|16
1631687090000|2021-09-15 06:24:50|4448.92|4448.32|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|9
1631687100000|2021-09-15 06:25:00|4448.92|4448.32|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|17
1631687110000|2021-09-15 06:25:10|4448.79|4448.19|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|12
1631687120000|2021-09-15 06:25:20|4448.67|4448.07|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|36
1631687130000|2021-09-15 06:25:30|4448.67|4448.07|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|22
1631687140000|2021-09-15 06:25:40|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|20
1631687150000|2021-09-15 06:25:50|||||||||2
1631687160000|2021-09-15 06:26:00|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|33
1631687180000|2021-09-15 06:26:20|||||||||3
1631687190000|2021-09-15 06:26:30|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|18
1631687200000|2021-09-15 06:26:40|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|35
1631687210000|2021-09-15 06:26:50|||||||||3
1631687220000|2021-09-15 06:27:00|||||||||42
1631687230000|2021-09-15 06:27:10|||||||||17
1631687240000|2021-09-15 06:27:20|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|16
1631687250000|2021-09-15 06:27:30|||||||||19
1631687260000|2021-09-15 06:27:40|||||||||7
1631687270000|2021-09-15 06:27:50|||||||||3
1631687280000|2021-09-15 06:28:00|4449.42|4448.82|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|15
1631687290000|2021-09-15 06:28:10|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|8
1631687300000|2021-09-15 06:28:20|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|30
1631687310000|2021-09-15 06:28:30|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|18
1631687320000|2021-09-15 06:28:40|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|19
1631687330000|2021-09-15 06:28:50|4448.42|4447.82|4448.92|4448.32|4448.92|4448.32|4448.42|4447.82|55
1631687340000|2021-09-15 06:29:00|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|7
1631687350000|2021-09-15 06:29:10|4448.42|4447.82|4448.42|4447.82|4448.54|4447.94|4448.42|4447.82|15
1631687360000|2021-09-15 06:29:20|||||||||3
1631687370000|2021-09-15 06:29:30|4448.67|4448.07|4448.17|4447.57|4448.67|4448.07|4447.92|4447.32|78
1631687380000|2021-09-15 06:29:40|4447.92|4447.32|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|44
1631687390000|2021-09-15 06:29:50|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|15
1631687400000|2021-09-15 06:30:00|4447.67|4447.07|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|65
1631687410000|2021-09-15 06:30:10|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|25
1631687420000|2021-09-15 06:30:20|4447.79|4447.19|4448.17|4447.57|4448.17|4447.57|4447.79|4447.19|6
1631687430000|2021-09-15 06:30:30|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|50
1631687440000|2021-09-15 06:30:40|||||||||1
1631687450000|2021-09-15 06:30:50|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|11
1631687460000|2021-09-15 06:31:00|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|24
1631687470000|2021-09-15 06:31:10|4448.54|4447.94|4448.67|4448.07|4448.67|4448.07|4448.54|4447.94|14
1631687480000|2021-09-15 06:31:20|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|9
1631687490000|2021-09-15 06:31:30|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|18
1631687500000|2021-09-15 06:31:40|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|17
1631687510000|2021-09-15 06:31:50|4448.54|4447.94|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|4
1631687520000|2021-09-15 06:32:00|||||||||11
1631687530000|2021-09-15 06:32:10|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|14
1631687540000|2021-09-15 06:32:20|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|10
1631687550000|2021-09-15 06:32:30|4448.79|4448.19|4448.67|4448.07|4448.79|4448.19|4448.67|4448.07|9
1631687560000|2021-09-15 06:32:40|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|13
1631687570000|2021-09-15 06:32:50|||||||||1
1631687580000|2021-09-15 06:33:00|4448.67|4448.07|4448.92|4448.32|4448.92|4448.32|4448.42|4447.82|37
1631687590000|2021-09-15 06:33:10|4448.67|4448.07|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|23
1631687600000|2021-09-15 06:33:20|4448.54|4447.94|4448.42|4447.82|4448.54|4447.94|4448.42|4447.82|20
1631687610000|2021-09-15 06:33:30|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|69
1631687620000|2021-09-15 06:33:40|4448.67|4448.07|4448.92|4448.32|4449.17|4448.57|4448.67|4448.07|57
1631687640000|2021-09-15 06:34:00|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|14
1631687650000|2021-09-15 06:34:10|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|22
1631687660000|2021-09-15 06:34:20|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|33
1631687670000|2021-09-15 06:34:30|4448.42|4447.82|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|12
1631687680000|2021-09-15 06:34:40|4448.17|4447.57|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|22
1631687690000|2021-09-15 06:34:50|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|18
1631687700000|2021-09-15 06:35:00|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|41
1631687710000|2021-09-15 06:35:10|4447.79|4447.19|4447.79|4447.19|4447.79|4447.19|4447.79|4447.19|10
1631687720000|2021-09-15 06:35:20|4447.67|4447.07|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|36
1631687730000|2021-09-15 06:35:30|4447.54|4446.94|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|27
1631687740000|2021-09-15 06:35:40|4447.17|4446.57|4446.67|4446.07|4447.17|4446.57|4446.67|4446.07|49
1631687750000|2021-09-15 06:35:50|4446.17|4445.57|4446.67|4446.07|4446.67|4446.07|4446.17|4445.57|126
1631687760000|2021-09-15 06:36:00|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|20
1631687770000|2021-09-15 06:36:10|4446.17|4445.57|4446.42|4445.82|4446.42|4445.82|4446.17|4445.57|21
1631687780000|2021-09-15 06:36:20|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|53
1631687790000|2021-09-15 06:36:30|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|36
1631687800000|2021-09-15 06:36:40|4447.04|4446.44|4446.92|4446.32|4447.04|4446.44|4446.92|4446.32|5
1631687810000|2021-09-15 06:36:50|||||||||1
1631687820000|2021-09-15 06:37:00|4446.67|4446.07|4447.17|4446.57|4447.17|4446.57|4446.67|4446.07|40
1631687850000|2021-09-15 06:37:30|4446.92|4446.32|4447.04|4446.44|4447.17|4446.57|4446.92|4446.32|74
1631687860000|2021-09-15 06:37:40|4446.92|4446.32|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|4
1631687870000|2021-09-15 06:37:50|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|97
1631687880000|2021-09-15 06:38:00|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|5
1631687890000|2021-09-15 06:38:10|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|8
1631687900000|2021-09-15 06:38:20|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|9
1631687910000|2021-09-15 06:38:30|4447.29|4446.69|4447.42|4446.82|4447.42|4446.82|4447.29|4446.69|3
1631687920000|2021-09-15 06:38:40|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|10
1631687930000|2021-09-15 06:38:50|4446.92|4446.32|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|25
1631687940000|2021-09-15 06:39:00|||||||||6
1631687950000|2021-09-15 06:39:10|4447.04|4446.44|4446.92|4446.32|4447.17|4446.57|4446.92|4446.32|24
1631687960000|2021-09-15 06:39:20|4447.04|4446.44|4447.42|4446.82|4447.42|4446.82|4447.04|4446.44|11
1631687970000|2021-09-15 06:39:30|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|22
1631687980000|2021-09-15 06:39:40|4447.42|4446.82|4447.67|4447.07|4448.17|4447.57|4447.42|4446.82|46
1631687990000|2021-09-15 06:39:50|4447.79|4447.19|4448.67|4448.07|4448.67|4448.07|4447.79|4447.19|65
1631688000000|2021-09-15 06:40:00|4448.92|4448.32|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|69
1631688010000|2021-09-15 06:40:10|4449.17|4448.57|4449.67|4449.07|4449.67|4449.07|4449.17|4448.57|168
1631688020000|2021-09-15 06:40:20|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|36
1631688030000|2021-09-15 06:40:30|4449.92|4449.32|4449.92|4449.32|4450.17|4449.57|4449.42|4448.82|183
1631688040000|2021-09-15 06:40:40|4450.04|4449.44|4450.17|4449.57|4450.17|4449.57|4450.04|4449.44|14
1631688050000|2021-09-15 06:40:50|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|79
1631688060000|2021-09-15 06:41:00|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|71
1631688070000|2021-09-15 06:41:10|4449.92|4449.32|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|33
1631688080000|2021-09-15 06:41:20|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|47
1631688090000|2021-09-15 06:41:30|4450.67|4450.07|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|35
1631688100000|2021-09-15 06:41:40|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|26
1631688110000|2021-09-15 06:41:50|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|12
1631688120000|2021-09-15 06:42:00|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|55
1631688130000|2021-09-15 06:42:10|4449.92|4449.32|4450.67|4450.07|4450.67|4450.07|4449.92|4449.32|35
1631688140000|2021-09-15 06:42:20|4450.92|4450.32|4450.67|4450.07|4451.17|4450.57|4450.67|4450.07|55
1631688150000|2021-09-15 06:42:30|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|77
1631688160000|2021-09-15 06:42:40|4450.17|4449.57|4450.29|4449.69|4450.42|4449.82|4450.17|4449.57|26
1631688170000|2021-09-15 06:42:50|4450.17|4449.57|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|27
1631688180000|2021-09-15 06:43:00|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|20
1631688190000|2021-09-15 06:43:10|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|11
1631688200000|2021-09-15 06:43:20|4450.17|4449.57|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|25
1631688210000|2021-09-15 06:43:30|4450.29|4449.69|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|18
1631688220000|2021-09-15 06:43:40|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|13
1631688230000|2021-09-15 06:43:50|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|33
1631688240000|2021-09-15 06:44:00|||||||||70
1631688250000|2021-09-15 06:44:10|4450.92|4450.32|4451.17|4450.57|4451.42|4450.82|4450.92|4450.32|67
1631688260000|2021-09-15 06:44:20|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|29
1631688270000|2021-09-15 06:44:30|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|26
1631688280000|2021-09-15 06:44:40|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|10
1631688290000|2021-09-15 06:44:50|||||||||3
1631688300000|2021-09-15 06:45:00|4451.29|4450.69|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|41
1631688310000|2021-09-15 06:45:10|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|18
1631688320000|2021-09-15 06:45:20|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|74
1631688330000|2021-09-15 06:45:30|4451.54|4450.94|4450.67|4450.07|4451.54|4450.94|4450.67|4450.07|48
1631688340000|2021-09-15 06:45:40|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|25
1631688350000|2021-09-15 06:45:50|4451.42|4450.82|4451.92|4451.32|4451.92|4451.32|4451.17|4450.57|52
1631688360000|2021-09-15 06:46:00|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|56
1631688370000|2021-09-15 06:46:10|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|13
1631688380000|2021-09-15 06:46:20|4451.67|4451.07|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|44
1631688390000|2021-09-15 06:46:30|||||||||9
1631688400000|2021-09-15 06:46:40|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|28
1631688410000|2021-09-15 06:46:50|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|114
1631688420000|2021-09-15 06:47:00|4451.67|4451.07|4451.67|4451.07|4451.92|4451.32|4451.42|4450.82|291
1631688430000|2021-09-15 06:47:10|4451.79|4451.19|4451.42|4450.82|4451.92|4451.32|4451.17|4450.57|68
1631688440000|2021-09-15 06:47:20|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|10
1631688450000|2021-09-15 06:47:30|4451.29|4450.69|4451.42|4450.82|4451.42|4450.82|4451.29|4450.69|6
1631688460000|2021-09-15 06:47:40|4451.29|4450.69|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|20
1631688470000|2021-09-15 06:47:50|||||||||3
1631688480000|2021-09-15 06:48:00|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|21
1631688490000|2021-09-15 06:48:10|4451.29|4450.69|4451.17|4450.57|4451.29|4450.69|4451.17|4450.57|0
1631688500000|2021-09-15 06:48:20|4451.29|4450.69|4451.42|4450.82|4451.42|4450.82|4451.29|4450.69|10
1631688510000|2021-09-15 06:48:30|4451.29|4450.69|4451.17|4450.57|4451.29|4450.69|4451.17|4450.57|6
1631688520000|2021-09-15 06:48:40|||||||||5
1631688530000|2021-09-15 06:48:50|4451.29|4450.69|4451.17|4450.57|4451.29|4450.69|4451.17|4450.57|3
1631688540000|2021-09-15 06:49:00|4451.42|4450.82|4450.92|4450.32|4451.42|4450.82|4450.67|4450.07|122
1631688550000|2021-09-15 06:49:10|4451.04|4450.44|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|28
1631688560000|2021-09-15 06:49:20|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|27
1631688570000|2021-09-15 06:49:30|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|21
1631688580000|2021-09-15 06:49:40|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|7
1631688590000|2021-09-15 06:49:50|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|39
1631688600000|2021-09-15 06:50:00|4451.42|4450.82|4451.92|4451.32|4451.92|4451.32|4451.42|4450.82|159
1631688610000|2021-09-15 06:50:10|4452.17|4451.57|4452.17|4451.57|4452.42|4451.82|4451.92|4451.32|85
1631688620000|2021-09-15 06:50:20|4452.04|4451.44|4451.42|4450.82|4452.17|4451.57|4451.42|4450.82|46
1631688630000|2021-09-15 06:50:30|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.54|4450.94|31
1631688640000|2021-09-15 06:50:40|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.79|4451.19|15
1631688650000|2021-09-15 06:50:50|4452.04|4451.44|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|30
1631688660000|2021-09-15 06:51:00|4451.67|4451.07|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|36
1631688670000|2021-09-15 06:51:10|||||||||3
1631688680000|2021-09-15 06:51:20|4451.54|4450.94|4451.42|4450.82|4451.54|4450.94|4451.17|4450.57|37
1631688690000|2021-09-15 06:51:30|4451.17|4450.57|4451.29|4450.69|4451.42|4450.82|4451.17|4450.57|8
1631688700000|2021-09-15 06:51:40|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|8
1631688720000|2021-09-15 06:52:00|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|30
1631688730000|2021-09-15 06:52:10|4451.54|4450.94|4451.54|4450.94|4451.54|4450.94|4451.54|4450.94|1
1631688740000|2021-09-15 06:52:20|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|10
1631688750000|2021-09-15 06:52:30|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|32
1631688760000|2021-09-15 06:52:40|||||||||36
1631688780000|2021-09-15 06:53:00|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|11
1631688790000|2021-09-15 06:53:10|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|3
1631688800000|2021-09-15 06:53:20|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|11
1631688810000|2021-09-15 06:53:30|||||||||6
1631688820000|2021-09-15 06:53:40|||||||||15
1631688830000|2021-09-15 06:53:50|4451.29|4450.69|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|11
1631688840000|2021-09-15 06:54:00|4451.29|4450.69|4451.42|4450.82|4451.42|4450.82|4451.29|4450.69|1
1631688850000|2021-09-15 06:54:10|4451.17|4450.57|4451.29|4450.69|4451.42|4450.82|4451.17|4450.57|13
1631688860000|2021-09-15 06:54:20|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.29|4450.69|19
1631688870000|2021-09-15 06:54:30|||||||||2
1631688880000|2021-09-15 06:54:40|||||||||2
1631688890000|2021-09-15 06:54:50|||||||||2
1631688900000|2021-09-15 06:55:00|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|16
1631688910000|2021-09-15 06:55:10|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|17
1631688930000|2021-09-15 06:55:30|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|130
1631688940000|2021-09-15 06:55:40|||||||||1
1631688950000|2021-09-15 06:55:50|||||||||81
1631688960000|2021-09-15 06:56:00|4452.17|4451.57|4452.42|4451.82|4452.67|4452.07|4452.17|4451.57|151
1631688970000|2021-09-15 06:56:10|4452.67|4452.07|4452.17|4451.57|4452.92|4452.32|4452.17|4451.57|59
1631688980000|2021-09-15 06:56:20|4451.92|4451.32|4452.42|4451.82|4452.42|4451.82|4451.92|4451.32|32
1631688990000|2021-09-15 06:56:30|4452.67|4452.07|4452.92|4452.32|4452.92|4452.32|4452.67|4452.07|56
1631689000000|2021-09-15 06:56:40|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|60
1631689010000|2021-09-15 06:56:50|||||||||1
1631689020000|2021-09-15 06:57:00|4452.54|4451.94|4452.42|4451.82|4452.67|4452.07|4452.42|4451.82|28
1631689030000|2021-09-15 06:57:10|4452.17|4451.57|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|7
1631689040000|2021-09-15 06:57:20|||||||||9
1631689050000|2021-09-15 06:57:30|4451.92|4451.32|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|14
1631689060000|2021-09-15 06:57:40|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|21
1631689070000|2021-09-15 06:57:50|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|22
1631689080000|2021-09-15 06:58:00|4451.92|4451.32|4452.17|4451.57|4452.17|4451.57|4451.92|4451.32|29
1631689090000|2021-09-15 06:58:10|4452.04|4451.44|4451.92|4451.32|4452.04|4451.44|4451.92|4451.32|0
1631689100000|2021-09-15 06:58:20|||||||||27
1631689110000|2021-09-15 06:58:30|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|36
1631689120000|2021-09-15 06:58:40|4451.79|4451.19|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|13
1631689130000|2021-09-15 06:58:50|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|902
1631689140000|2021-09-15 06:59:00|||||||||82
1631689150000|2021-09-15 06:59:10|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|20
1631689160000|2021-09-15 06:59:20|||||||||5
1631689170000|2021-09-15 06:59:30|||||||||48
1631689180000|2021-09-15 06:59:40|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|31
1631689190000|2021-09-15 06:59:50|4451.29|4450.69|4451.67|4451.07|4451.67|4451.07|4451.29|4450.69|55
1631689200000|2021-09-15 07:00:00|4451.17|4450.57|4452.92|4452.32|4452.92|4452.32|4450.92|4450.32|327
1631689210000|2021-09-15 07:00:10|4452.67|4452.07|4453.17|4452.57|4453.42|4452.82|4452.67|4452.07|175
1631689220000|2021-09-15 07:00:20|4453.42|4452.82|4453.67|4453.07|4454.42|4453.82|4453.42|4452.82|437
1631689230000|2021-09-15 07:00:30|4453.42|4452.82|4453.67|4453.07|4453.79|4453.19|4453.42|4452.82|102
1631689240000|2021-09-15 07:00:40|4453.42|4452.82|4453.42|4452.82|4453.67|4453.07|4453.17|4452.57|127
1631689250000|2021-09-15 07:00:50|4453.67|4453.07|4453.17|4452.57|4453.67|4453.07|4452.92|4452.32|106
1631689260000|2021-09-15 07:01:00|4452.92|4452.32|4453.67|4453.07|4453.92|4453.32|4452.67|4452.07|396
1631689270000|2021-09-15 07:01:10|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.17|4452.57|77
1631689280000|2021-09-15 07:01:20|4453.67|4453.07|4453.92|4453.32|4454.17|4453.57|4453.67|4453.07|174
1631689290000|2021-09-15 07:01:30|4454.17|4453.57|4453.92|4453.32|4454.17|4453.57|4453.67|4453.07|81
1631689300000|2021-09-15 07:01:40|4454.17|4453.57|4453.42|4452.82|4454.17|4453.57|4453.42|4452.82|151
1631689310000|2021-09-15 07:01:50|4453.67|4453.07|4453.29|4452.69|4453.67|4453.07|4453.17|4452.57|87
1631689320000|2021-09-15 07:02:00|4453.17|4452.57|4452.42|4451.82|4453.17|4452.57|4452.17|4451.57|145
1631689330000|2021-09-15 07:02:10|4452.67|4452.07|4452.42|4451.82|4452.67|4452.07|4452.17|4451.57|91
1631689340000|2021-09-15 07:02:20|4452.17|4451.57|4451.92|4451.32|4452.42|4451.82|4451.92|4451.32|70
1631689350000|2021-09-15 07:02:30|4452.17|4451.57|4453.17|4452.57|4453.17|4452.57|4451.92|4451.32|101
1631689360000|2021-09-15 07:02:40|4452.92|4452.32|4452.54|4451.94|4452.92|4452.32|4452.42|4451.82|39
1631689370000|2021-09-15 07:02:50|4452.67|4452.07|4452.42|4451.82|4452.67|4452.07|4452.42|4451.82|181
1631689380000|2021-09-15 07:03:00|4451.92|4451.32|4451.92|4451.32|4452.42|4451.82|4451.92|4451.32|138
1631689390000|2021-09-15 07:03:10|4451.79|4451.19|4451.92|4451.32|4451.92|4451.32|4451.79|4451.19|23
1631689400000|2021-09-15 07:03:20|4451.79|4451.19|4451.92|4451.32|4451.92|4451.32|4451.42|4450.82|53
1631689410000|2021-09-15 07:03:30|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|53
1631689420000|2021-09-15 07:03:40|4452.17|4451.57|4452.42|4451.82|4452.42|4451.82|4451.92|4451.32|51
1631689430000|2021-09-15 07:03:50|4452.67|4452.07|4452.42|4451.82|4452.67|4452.07|4452.42|4451.82|18
1631689440000|2021-09-15 07:04:00|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|159
1631689450000|2021-09-15 07:04:10|4451.92|4451.32|4451.79|4451.19|4451.92|4451.32|4451.42|4450.82|72
1631689460000|2021-09-15 07:04:20|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|25
1631689470000|2021-09-15 07:04:30|4451.67|4451.07|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|106
1631689480000|2021-09-15 07:04:40|4451.79|4451.19|4451.92|4451.32|4452.17|4451.57|4451.67|4451.07|60
1631689490000|2021-09-15 07:04:50|4451.79|4451.19|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|87
1631689500000|2021-09-15 07:05:00|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.42|4450.82|160
1631689510000|2021-09-15 07:05:10|4451.79|4451.19|4452.42|4451.82|4452.67|4452.07|4451.79|4451.19|93
1631689520000|2021-09-15 07:05:20|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.42|4450.82|107
1631689530000|2021-09-15 07:05:30|4452.17|4451.57|4452.42|4451.82|4452.92|4452.32|4451.92|4451.32|41
1631689540000|2021-09-15 07:05:40|4452.17|4451.57|4452.17|4451.57|4452.29|4451.69|4451.67|4451.07|59
1631689550000|2021-09-15 07:05:50|4452.04|4451.44|4452.42|4451.82|4452.42|4451.82|4451.92|4451.32|14
1631689560000|2021-09-15 07:06:00|4452.67|4452.07|4452.17|4451.57|4452.67|4452.07|4452.17|4451.57|143
1631689570000|2021-09-15 07:06:10|4452.29|4451.69|4451.42|4450.82|4452.29|4451.69|4451.42|4450.82|445
1631689580000|2021-09-15 07:06:20|4451.17|4450.57|4451.67|4451.07|4451.67|4451.07|4451.17|4450.57|96
1631689590000|2021-09-15 07:06:30|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|100
1631689600000|2021-09-15 07:06:40|4450.92|4450.32|4450.92|4450.32|4451.17|4450.57|4450.67|4450.07|116
1631689610000|2021-09-15 07:06:50|4450.67|4450.07|4450.92|4450.32|4451.17|4450.57|4450.67|4450.07|93
1631689620000|2021-09-15 07:07:00|4451.17|4450.57|4451.42|4450.82|4451.67|4451.07|4450.92|4450.32|67
1631689630000|2021-09-15 07:07:10|4451.67|4451.07|4452.17|4451.57|4452.17|4451.57|4451.42|4450.82|116
1631689640000|2021-09-15 07:07:20|4451.92|4451.32|4450.92|4450.32|4452.17|4451.57|4450.67|4450.07|178
1631689650000|2021-09-15 07:07:30|4451.17|4450.57|4451.67|4451.07|4451.67|4451.07|4451.17|4450.57|116
1631689660000|2021-09-15 07:07:40|4451.42|4450.82|4451.67|4451.07|4451.92|4451.32|4451.17|4450.57|80
1631689670000|2021-09-15 07:07:50|4451.42|4450.82|4451.92|4451.32|4452.17|4451.57|4451.42|4450.82|114
1631689680000|2021-09-15 07:08:00|4452.17|4451.57|4451.92|4451.32|4452.67|4452.07|4451.92|4451.32|140
1631689690000|2021-09-15 07:08:10|4452.17|4451.57|4451.67|4451.07|4452.17|4451.57|4451.54|4450.94|49
1631689700000|2021-09-15 07:08:20|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|84
1631689710000|2021-09-15 07:08:30|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.04|4450.44|127
1631689720000|2021-09-15 07:08:40|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|35
1631689730000|2021-09-15 07:08:50|4450.92|4450.32|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|16
1631689740000|2021-09-15 07:09:00|4451.17|4450.57|4451.17|4450.57|4451.42|4450.82|4450.92|4450.32|50
1631689750000|2021-09-15 07:09:10|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|42
1631689760000|2021-09-15 07:09:20|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|18
1631689770000|2021-09-15 07:09:30|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|25
1631689780000|2021-09-15 07:09:40|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|149
1631689790000|2021-09-15 07:09:50|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|53
1631689800000|2021-09-15 07:10:00|4450.17|4449.57|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|84
1631689810000|2021-09-15 07:10:10|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|54
1631689820000|2021-09-15 07:10:20|4449.92|4449.32|4449.67|4449.07|4450.17|4449.57|4449.42|4448.82|234
1631689830000|2021-09-15 07:10:30|4450.17|4449.57|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|79
1631689840000|2021-09-15 07:10:40|4449.67|4449.07|4449.92|4449.32|4450.17|4449.57|4449.42|4448.82|155
1631689850000|2021-09-15 07:10:50|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|26
1631689860000|2021-09-15 07:11:00|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|27
1631689870000|2021-09-15 07:11:10|4450.42|4449.82|4450.79|4450.19|4450.92|4450.32|4450.42|4449.82|40
1631689880000|2021-09-15 07:11:20|4450.92|4450.32|4450.42|4449.82|4450.92|4450.32|4450.42|4449.82|33
1631689890000|2021-09-15 07:11:30|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|31
1631689900000|2021-09-15 07:11:40|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|21
1631689910000|2021-09-15 07:11:50|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4449.92|4449.32|135
1631689920000|2021-09-15 07:12:00|4449.92|4449.32|4449.17|4448.57|4450.17|4449.57|4449.17|4448.57|81
1631689930000|2021-09-15 07:12:10|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.17|4448.57|108
1631689940000|2021-09-15 07:12:20|4449.42|4448.82|4449.17|4448.57|4449.67|4449.07|4449.17|4448.57|48
1631689950000|2021-09-15 07:12:30|4449.29|4448.69|4448.92|4448.32|4449.42|4448.82|4448.92|4448.32|60
1631689960000|2021-09-15 07:12:40|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4448.92|4448.32|40
1631689970000|2021-09-15 07:12:50|4449.42|4448.82|4448.92|4448.32|4449.42|4448.82|4448.92|4448.32|229
1631689980000|2021-09-15 07:13:00|4448.67|4448.07|4450.42|4449.82|4450.42|4449.82|4448.67|4448.07|333
1631689990000|2021-09-15 07:13:10|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|117
1631690000000|2021-09-15 07:13:20|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|41
1631690010000|2021-09-15 07:13:30|4450.42|4449.82|4449.92|4449.32|4450.42|4449.82|4449.92|4449.32|34
1631690020000|2021-09-15 07:13:40|4450.17|4449.57|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|83
1631690030000|2021-09-15 07:13:50|4449.67|4449.07|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|11
1631690040000|2021-09-15 07:14:00|4449.67|4449.07|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|21
1631690050000|2021-09-15 07:14:10|4449.42|4448.82|4448.92|4448.32|4449.42|4448.82|4448.92|4448.32|69
1631690060000|2021-09-15 07:14:20|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|134
1631690070000|2021-09-15 07:14:30|4449.17|4448.57|4449.67|4449.07|4449.67|4449.07|4449.17|4448.57|45
1631690080000|2021-09-15 07:14:40|4449.42|4448.82|4449.42|4448.82|4449.67|4449.07|4449.17|4448.57|36
1631690090000|2021-09-15 07:14:50|4449.17|4448.57|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|19
1631690100000|2021-09-15 07:15:00|4449.17|4448.57|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|58
1631690110000|2021-09-15 07:15:10|4449.17|4448.57|4449.67|4449.07|4449.67|4449.07|4449.17|4448.57|52
1631690120000|2021-09-15 07:15:20|4449.92|4449.32|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|23
1631690130000|2021-09-15 07:15:30|4449.54|4448.94|4449.54|4448.94|4449.67|4449.07|4449.42|4448.82|30
1631690140000|2021-09-15 07:15:40|4449.42|4448.82|4449.54|4448.94|4449.67|4449.07|4449.42|4448.82|21
1631690150000|2021-09-15 07:15:50|4449.67|4449.07|4450.17|4449.57|4450.17|4449.57|4449.54|4448.94|18
1631690160000|2021-09-15 07:16:00|4450.42|4449.82|4450.42|4449.82|4450.67|4450.07|4450.17|4449.57|59
1631690170000|2021-09-15 07:16:10|4450.67|4450.07|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|21
1631690180000|2021-09-15 07:16:20|4450.42|4449.82|4450.92|4450.32|4450.92|4450.32|4450.42|4449.82|66
1631690190000|2021-09-15 07:16:30|4451.17|4450.57|4451.42|4450.82|4451.67|4451.07|4451.17|4450.57|86
1631690200000|2021-09-15 07:16:40|4451.17|4450.57|4450.67|4450.07|4451.42|4450.82|4450.67|4450.07|90
1631690210000|2021-09-15 07:16:50|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|50
1631690220000|2021-09-15 07:17:00|4451.04|4450.44|4450.67|4450.07|4451.17|4450.57|4450.67|4450.07|63
1631690230000|2021-09-15 07:17:10|4450.92|4450.32|4451.42|4450.82|4451.42|4450.82|4450.92|4450.32|51
1631690240000|2021-09-15 07:17:20|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|158
1631690250000|2021-09-15 07:17:30|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|89
1631690260000|2021-09-15 07:17:40|4450.42|4449.82|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|70
1631690270000|2021-09-15 07:17:50|4450.67|4450.07|4451.17|4450.57|4451.17|4450.57|4450.67|4450.07|32
1631690280000|2021-09-15 07:18:00|4451.42|4450.82|4451.92|4451.32|4451.92|4451.32|4451.42|4450.82|74
1631690290000|2021-09-15 07:18:10|4451.67|4451.07|4451.92|4451.32|4452.17|4451.57|4451.67|4451.07|43
1631690300000|2021-09-15 07:18:20|4451.67|4451.07|4451.67|4451.07|4451.92|4451.32|4451.54|4450.94|136
1631690310000|2021-09-15 07:18:30|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|41
1631690320000|2021-09-15 07:18:40|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|15
1631690330000|2021-09-15 07:18:50|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|24
1631690340000|2021-09-15 07:19:00|4451.92|4451.32|4452.42|4451.82|4452.42|4451.82|4451.92|4451.32|92
1631690350000|2021-09-15 07:19:10|4452.17|4451.57|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|52
1631690360000|2021-09-15 07:19:20|4451.92|4451.32|4452.67|4452.07|4452.67|4452.07|4451.92|4451.32|83
1631690370000|2021-09-15 07:19:30|4452.92|4452.32|4452.67|4452.07|4453.17|4452.57|4452.67|4452.07|61
1631690380000|2021-09-15 07:19:40|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.67|4452.07|84
1631690390000|2021-09-15 07:19:50|4453.04|4452.44|4452.92|4452.32|4453.17|4452.57|4452.92|4452.32|46
1631690400000|2021-09-15 07:20:00|4453.04|4452.44|4452.92|4452.32|4453.17|4452.57|4452.92|4452.32|57
1631690410000|2021-09-15 07:20:10|4453.17|4452.57|4453.42|4452.82|4453.42|4452.82|4453.17|4452.57|47
1631690420000|2021-09-15 07:20:20|||||||||30
1631690430000|2021-09-15 07:20:30|4453.17|4452.57|4453.29|4452.69|4453.42|4452.82|4453.17|4452.57|83
1631690440000|2021-09-15 07:20:40|4453.42|4452.82|4453.42|4452.82|4453.54|4452.94|4453.17|4452.57|67
1631690450000|2021-09-15 07:20:50|4453.67|4453.07|4452.92|4452.32|4453.67|4453.07|4452.92|4452.32|73
1631690460000|2021-09-15 07:21:00|4452.67|4452.07|4452.54|4451.94|4452.92|4452.32|4452.54|4451.94|65
1631690470000|2021-09-15 07:21:10|4452.42|4451.82|4452.42|4451.82|4452.67|4452.07|4452.17|4451.57|101
1631690480000|2021-09-15 07:21:20|4452.67|4452.07|4452.42|4451.82|4452.67|4452.07|4452.42|4451.82|81
1631690490000|2021-09-15 07:21:30|4452.17|4451.57|4452.42|4451.82|4452.42|4451.82|4452.17|4451.57|27
1631690500000|2021-09-15 07:21:40|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.67|4451.07|91
1631690510000|2021-09-15 07:21:50|4451.67|4451.07|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|32
1631690520000|2021-09-15 07:22:00|4452.17|4451.57|4452.67|4452.07|4452.67|4452.07|4452.17|4451.57|127
1631690530000|2021-09-15 07:22:10|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|26
1631690540000|2021-09-15 07:22:20|4452.17|4451.57|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|22
1631690550000|2021-09-15 07:22:30|4451.92|4451.32|4452.17|4451.57|4452.17|4451.57|4451.92|4451.32|17
1631690560000|2021-09-15 07:22:40|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|13
1631690570000|2021-09-15 07:22:50|4451.67|4451.07|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|12
1631690580000|2021-09-15 07:23:00|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|28
1631690590000|2021-09-15 07:23:10|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|16
1631690600000|2021-09-15 07:23:20|4451.42|4450.82|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|21
1631690610000|2021-09-15 07:23:30|||||||||38
1631690620000|2021-09-15 07:23:40|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|36
1631690630000|2021-09-15 07:23:50|4450.92|4450.32|4451.17|4450.57|4451.42|4450.82|4450.92|4450.32|302
1631690640000|2021-09-15 07:24:00|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|86
1631690650000|2021-09-15 07:24:10|4450.67|4450.07|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|29
1631690660000|2021-09-15 07:24:20|4450.92|4450.32|4450.42|4449.82|4450.92|4450.32|4450.42|4449.82|29
1631690670000|2021-09-15 07:24:30|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|12
1631690680000|2021-09-15 07:24:40|4450.54|4449.94|4450.42|4449.82|4450.54|4449.94|4450.42|4449.82|14
1631690690000|2021-09-15 07:24:50|4450.54|4449.94|4450.67|4450.07|4450.92|4450.32|4450.54|4449.94|35
1631690700000|2021-09-15 07:25:00|4450.92|4450.32|4450.17|4449.57|4450.92|4450.32|4450.17|4449.57|63
1631690710000|2021-09-15 07:25:10|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|17
1631690720000|2021-09-15 07:25:20|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|15
1631690730000|2021-09-15 07:25:30|4449.42|4448.82|4449.92|4449.32|4449.92|4449.32|4449.42|4448.82|91
1631690740000|2021-09-15 07:25:40|||||||||5
1631690750000|2021-09-15 07:25:50|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|184
1631690760000|2021-09-15 07:26:00|4450.67|4450.07|4450.17|4449.57|4450.67|4450.07|4449.92|4449.32|75
1631690770000|2021-09-15 07:26:10|4449.92|4449.32|4450.42|4449.82|4450.42|4449.82|4449.92|4449.32|23
1631690780000|2021-09-15 07:26:20|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|59
1631690790000|2021-09-15 07:26:30|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|17
1631690800000|2021-09-15 07:26:40|4450.79|4450.19|4451.17|4450.57|4451.17|4450.57|4450.79|4450.19|50
1631690810000|2021-09-15 07:26:50|||||||||17
1631690820000|2021-09-15 07:27:00|4450.92|4450.32|4451.04|4450.44|4451.17|4450.57|4450.92|4450.32|35
1631690830000|2021-09-15 07:27:10|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.67|4450.07|77
1631690840000|2021-09-15 07:27:20|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|24
1631690850000|2021-09-15 07:27:30|||||||||105
1631690860000|2021-09-15 07:27:40|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|126
1631690870000|2021-09-15 07:27:50|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|31
1631690880000|2021-09-15 07:28:00|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|70
1631690890000|2021-09-15 07:28:10|4451.67|4451.07|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|43
1631690900000|2021-09-15 07:28:20|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|8
1631690910000|2021-09-15 07:28:30|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|34
1631690920000|2021-09-15 07:28:40|4451.67|4451.07|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|29
1631690930000|2021-09-15 07:28:50|4451.79|4451.19|4451.67|4451.07|4451.79|4451.19|4451.67|4451.07|3
1631690940000|2021-09-15 07:29:00|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.54|4450.94|34
1631690950000|2021-09-15 07:29:10|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|31
1631690960000|2021-09-15 07:29:20|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|7
1631690970000|2021-09-15 07:29:30|4451.54|4450.94|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|14
1631690980000|2021-09-15 07:29:40|||||||||22
1631690990000|2021-09-15 07:29:50|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|24
1631691000000|2021-09-15 07:30:00|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|97
1631691010000|2021-09-15 07:30:10|4451.29|4450.69|4451.42|4450.82|4451.42|4450.82|4451.04|4450.44|49
1631691020000|2021-09-15 07:30:20|4451.67|4451.07|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|106
1631691030000|2021-09-15 07:30:30|4451.42|4450.82|4450.92|4450.32|4451.42|4450.82|4450.92|4450.32|65
1631691040000|2021-09-15 07:30:40|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4450.92|4450.32|23
1631691050000|2021-09-15 07:30:50|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4450.92|4450.32|100
1631691060000|2021-09-15 07:31:00|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|45
1631691070000|2021-09-15 07:31:10|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|132
1631691080000|2021-09-15 07:31:20|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.04|4450.44|67
1631691090000|2021-09-15 07:31:30|4450.92|4450.32|4451.17|4450.57|4451.42|4450.82|4450.92|4450.32|19
1631691100000|2021-09-15 07:31:40|4451.42|4450.82|4452.17|4451.57|4452.17|4451.57|4451.42|4450.82|141
1631691110000|2021-09-15 07:31:50|4452.04|4451.44|4451.92|4451.32|4452.04|4451.44|4451.92|4451.32|11
1631691120000|2021-09-15 07:32:00|4451.67|4451.07|4452.42|4451.82|4452.42|4451.82|4451.67|4451.07|114
1631691130000|2021-09-15 07:32:10|4452.17|4451.57|4451.67|4451.07|4452.17|4451.57|4451.67|4451.07|70
1631691140000|2021-09-15 07:32:20|4451.79|4451.19|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|48
1631691150000|2021-09-15 07:32:30|4451.67|4451.07|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|31
1631691160000|2021-09-15 07:32:40|4451.42|4450.82|4451.92|4451.32|4451.92|4451.32|4451.42|4450.82|105
1631691170000|2021-09-15 07:32:50|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|27
1631691180000|2021-09-15 07:33:00|4451.54|4450.94|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|43
1631691190000|2021-09-15 07:33:10|4451.54|4450.94|4451.67|4451.07|4451.92|4451.32|4451.42|4450.82|28
1631691200000|2021-09-15 07:33:20|||||||||1
1631691210000|2021-09-15 07:33:30|||||||||5
1631691220000|2021-09-15 07:33:40|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|10
1631691230000|2021-09-15 07:33:50|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|15
1631691240000|2021-09-15 07:34:00|||||||||16
1631691250000|2021-09-15 07:34:10|4451.79|4451.19|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|27
1631691260000|2021-09-15 07:34:20|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|12
1631691270000|2021-09-15 07:34:30|4452.42|4451.82|4452.42|4451.82|4452.67|4452.07|4452.42|4451.82|37
1631691280000|2021-09-15 07:34:40|4452.17|4451.57|4452.42|4451.82|4452.42|4451.82|4452.17|4451.57|21
1631691290000|2021-09-15 07:34:50|||||||||64
1631691300000|2021-09-15 07:35:00|4452.29|4451.69|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|28
1631691310000|2021-09-15 07:35:10|4452.29|4451.69|4451.92|4451.32|4452.42|4451.82|4451.92|4451.32|30
1631691320000|2021-09-15 07:35:20|4451.67|4451.07|4452.17|4451.57|4452.17|4451.57|4451.67|4451.07|22
1631691330000|2021-09-15 07:35:30|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|39
1631691340000|2021-09-15 07:35:40|4452.17|4451.57|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|12
1631691350000|2021-09-15 07:35:50|4452.42|4451.82|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|19
1631691360000|2021-09-15 07:36:00|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|9
1631691370000|2021-09-15 07:36:10|4452.17|4451.57|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|29
1631691380000|2021-09-15 07:36:20|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|50
1631691390000|2021-09-15 07:36:30|4451.67|4451.07|4451.42|4450.82|4451.92|4451.32|4451.17|4450.57|37
1631691400000|2021-09-15 07:36:40|4451.17|4450.57|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|45
1631691410000|2021-09-15 07:36:50|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|7
1631691420000|2021-09-15 07:37:00|4451.17|4450.57|4451.29|4450.69|4451.42|4450.82|4451.17|4450.57|38
1631691430000|2021-09-15 07:37:10|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4450.92|4450.32|89
1631691440000|2021-09-15 07:37:20|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|19
1631691450000|2021-09-15 07:37:30|4451.04|4450.44|4451.04|4450.44|4451.17|4450.57|4450.92|4450.32|28
1631691460000|2021-09-15 07:37:40|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|16
1631691470000|2021-09-15 07:37:50|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|92
1631691480000|2021-09-15 07:38:00|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|40
1631691490000|2021-09-15 07:38:10|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|14
1631691500000|2021-09-15 07:38:20|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|7
1631691510000|2021-09-15 07:38:30|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.29|4450.69|5
1631691520000|2021-09-15 07:38:40|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|15
1631691530000|2021-09-15 07:38:50|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|3
1631691540000|2021-09-15 07:39:00|4451.42|4450.82|4451.92|4451.32|4451.92|4451.32|4451.42|4450.82|23
1631691550000|2021-09-15 07:39:10|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|13
1631691560000|2021-09-15 07:39:20|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|39
1631691580000|2021-09-15 07:39:40|||||||||12
1631691590000|2021-09-15 07:39:50|4451.54|4450.94|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|52
1631691600000|2021-09-15 07:40:00|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|21
1631691610000|2021-09-15 07:40:10|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|19
1631691620000|2021-09-15 07:40:20|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|243
1631691630000|2021-09-15 07:40:30|4450.92|4450.32|4450.42|4449.82|4450.92|4450.32|4450.42|4449.82|179
1631691640000|2021-09-15 07:40:40|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|256
1631691660000|2021-09-15 07:41:00|4450.67|4450.07|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|40
1631691670000|2021-09-15 07:41:10|4450.92|4450.32|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|17
1631691680000|2021-09-15 07:41:20|4450.67|4450.07|4450.17|4449.57|4450.67|4450.07|4450.17|4449.57|84
1631691690000|2021-09-15 07:41:30|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|20
1631691700000|2021-09-15 07:41:40|4450.54|4449.94|4450.54|4449.94|4450.67|4450.07|4450.54|4449.94|29
1631691710000|2021-09-15 07:41:50|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|22
1631691720000|2021-09-15 07:42:00|4450.42|4449.82|4450.17|4449.57|4450.67|4450.07|4450.17|4449.57|50
1631691730000|2021-09-15 07:42:10|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|16
1631691740000|2021-09-15 07:42:20|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|27
1631691750000|2021-09-15 07:42:30|||||||||24
1631691760000|2021-09-15 07:42:40|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|41
1631691770000|2021-09-15 07:42:50|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|71
1631691780000|2021-09-15 07:43:00|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|61
1631691790000|2021-09-15 07:43:10|4450.92|4450.32|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|41
1631691810000|2021-09-15 07:43:30|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|65
1631691820000|2021-09-15 07:43:40|4450.67|4450.07|4451.42|4450.82|4451.42|4450.82|4450.67|4450.07|855
1631691830000|2021-09-15 07:43:50|4451.29|4450.69|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|11
1631691840000|2021-09-15 07:44:00|||||||||111
1631691850000|2021-09-15 07:44:10|||||||||8
1631691860000|2021-09-15 07:44:20|4451.04|4450.44|4451.17|4450.57|4451.17|4450.57|4451.04|4450.44|14
1631691870000|2021-09-15 07:44:30|4451.04|4450.44|4450.92|4450.32|4451.04|4450.44|4450.92|4450.32|24
1631691880000|2021-09-15 07:44:40|||||||||72
1631691890000|2021-09-15 07:44:50|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|16
1631691900000|2021-09-15 07:45:00|||||||||54
1631691910000|2021-09-15 07:45:10|4450.42|4449.82|4450.92|4450.32|4450.92|4450.32|4450.42|4449.82|75
1631691920000|2021-09-15 07:45:20|||||||||25
1631691930000|2021-09-15 07:45:30|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|125
1631691940000|2021-09-15 07:45:40|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|38
1631691950000|2021-09-15 07:45:50|||||||||3
1631691960000|2021-09-15 07:46:00|||||||||24
1631691970000|2021-09-15 07:46:10|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|20
1631691980000|2021-09-15 07:46:20|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|31
1631691990000|2021-09-15 07:46:30|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|41
1631692000000|2021-09-15 07:46:40|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|55
1631692010000|2021-09-15 07:46:50|||||||||29
1631692020000|2021-09-15 07:47:00|4451.79|4451.19|4451.42|4450.82|4451.92|4451.32|4451.42|4450.82|56
1631692030000|2021-09-15 07:47:10|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.04|4450.44|93
1631692040000|2021-09-15 07:47:20|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|50
1631692050000|2021-09-15 07:47:30|4450.92|4450.32|4450.67|4450.07|4451.17|4450.57|4450.67|4450.07|40
1631692060000|2021-09-15 07:47:40|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|177
1631692070000|2021-09-15 07:47:50|||||||||1
1631692080000|2021-09-15 07:48:00|4450.79|4450.19|4450.92|4450.32|4450.92|4450.32|4450.79|4450.19|21
1631692090000|2021-09-15 07:48:10|4450.67|4450.07|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|7
1631692100000|2021-09-15 07:48:20|4450.79|4450.19|4450.67|4450.07|4450.79|4450.19|4450.67|4450.07|9
1631692120000|2021-09-15 07:48:40|4450.42|4449.82|4450.17|4449.57|4450.67|4450.07|4450.17|4449.57|160
1631692130000|2021-09-15 07:48:50|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|73
1631692140000|2021-09-15 07:49:00|4450.54|4449.94|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|80
1631692150000|2021-09-15 07:49:10|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|12
1631692160000|2021-09-15 07:49:20|4450.79|4450.19|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|104
1631692180000|2021-09-15 07:49:40|||||||||28
1631692190000|2021-09-15 07:49:50|4450.54|4449.94|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|39
1631692200000|2021-09-15 07:50:00|4450.54|4449.94|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|21
1631692230000|2021-09-15 07:50:30|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|53
1631692240000|2021-09-15 07:50:40|||||||||5
1631692250000|2021-09-15 07:50:50|||||||||87
1631692260000|2021-09-15 07:51:00|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|11
1631692270000|2021-09-15 07:51:10|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|38
1631692280000|2021-09-15 07:51:20|||||||||29
1631692290000|2021-09-15 07:51:30|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|108
1631692300000|2021-09-15 07:51:40|||||||||49
1631692310000|2021-09-15 07:51:50|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|278
1631692320000|2021-09-15 07:52:00|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|64
1631692330000|2021-09-15 07:52:10|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|698
1631692340000|2021-09-15 07:52:20|4451.29|4450.69|4451.42|4450.82|4451.42|4450.82|4451.29|4450.69|77
1631692350000|2021-09-15 07:52:30|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|12
1631692360000|2021-09-15 07:52:40|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|19
1631692370000|2021-09-15 07:52:50|4451.29|4450.69|4451.42|4450.82|4451.42|4450.82|4451.29|4450.69|19
1631692380000|2021-09-15 07:53:00|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|21
1631692390000|2021-09-15 07:53:10|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|27
1631692400000|2021-09-15 07:53:20|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|13
1631692410000|2021-09-15 07:53:30|4451.42|4450.82|4451.29|4450.69|4451.42|4450.82|4451.29|4450.69|35
1631692420000|2021-09-15 07:53:40|4451.17|4450.57|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|12
1631692430000|2021-09-15 07:53:50|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|18
1631692440000|2021-09-15 07:54:00|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|132
1631692450000|2021-09-15 07:54:10|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|13
1631692460000|2021-09-15 07:54:20|4450.92|4450.32|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|15
1631692470000|2021-09-15 07:54:30|||||||||11
1631692480000|2021-09-15 07:54:40|||||||||7
1631692490000|2021-09-15 07:54:50|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|49
1631692500000|2021-09-15 07:55:00|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|45
1631692510000|2021-09-15 07:55:10|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|69
1631692520000|2021-09-15 07:55:20|4450.67|4450.07|4450.54|4449.94|4450.67|4450.07|4450.54|4449.94|9
1631692530000|2021-09-15 07:55:30|4450.42|4449.82|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|44
1631692540000|2021-09-15 07:55:40|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|25
1631692560000|2021-09-15 07:56:00|4450.17|4449.57|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|141
1631692570000|2021-09-15 07:56:10|4449.92|4449.32|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|33
1631692580000|2021-09-15 07:56:20|||||||||24
1631692590000|2021-09-15 07:56:30|||||||||18
1631692600000|2021-09-15 07:56:40|4450.29|4449.69|4450.42|4449.82|4450.42|4449.82|4450.29|4449.69|21
1631692610000|2021-09-15 07:56:50|4450.67|4450.07|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|50
1631692620000|2021-09-15 07:57:00|||||||||12
1631692630000|2021-09-15 07:57:10|||||||||1
1631692640000|2021-09-15 07:57:20|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|52
1631692650000|2021-09-15 07:57:30|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|58
1631692660000|2021-09-15 07:57:40|4450.42|4449.82|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|311
1631692680000|2021-09-15 07:58:00|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|18
1631692690000|2021-09-15 07:58:10|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|66
1631692700000|2021-09-15 07:58:20|||||||||8
1631692710000|2021-09-15 07:58:30|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|137
1631692720000|2021-09-15 07:58:40|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|289
1631692730000|2021-09-15 07:58:50|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|79
1631692740000|2021-09-15 07:59:00|4451.04|4450.44|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|153
1631692750000|2021-09-15 07:59:10|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|38
1631692760000|2021-09-15 07:59:20|||||||||59
1631692770000|2021-09-15 07:59:30|4451.17|4450.57|4451.17|4450.57|4451.42|4450.82|4450.92|4450.32|43
1631692800000|2021-09-15 08:00:00|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|190
1631692810000|2021-09-15 08:00:10|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|32
1631692820000|2021-09-15 08:00:20|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|56
1631692830000|2021-09-15 08:00:30|||||||||116
1631692840000|2021-09-15 08:00:40|4451.54|4450.94|4451.42|4450.82|4451.54|4450.94|4451.42|4450.82|14
1631692850000|2021-09-15 08:00:50|4451.54|4450.94|4452.04|4451.44|4452.04|4451.44|4451.54|4450.94|74
1631692860000|2021-09-15 08:01:00|4452.17|4451.57|4452.42|4451.82|4452.92|4452.32|4452.17|4451.57|114
1631692870000|2021-09-15 08:01:10|4452.17|4451.57|4452.29|4451.69|4452.42|4451.82|4452.17|4451.57|261
1631692880000|2021-09-15 08:01:20|4452.42|4451.82|4452.42|4451.82|4452.67|4452.07|4452.17|4451.57|44
1631692890000|2021-09-15 08:01:30|4452.54|4451.94|4452.67|4452.07|4452.67|4452.07|4452.42|4451.82|37
1631692900000|2021-09-15 08:01:40|4452.92|4452.32|4453.17|4452.57|4453.17|4452.57|4452.92|4452.32|68
1631692910000|2021-09-15 08:01:50|4452.92|4452.32|4453.42|4452.82|4453.42|4452.82|4452.92|4452.32|102
1631692920000|2021-09-15 08:02:00|||||||||95
1631692930000|2021-09-15 08:02:10|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|39
1631692940000|2021-09-15 08:02:20|4453.92|4453.32|4453.17|4452.57|4453.92|4453.32|4453.17|4452.57|292
1631692950000|2021-09-15 08:02:30|||||||||5
1631692960000|2021-09-15 08:02:40|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|28
1631692970000|2021-09-15 08:02:50|4453.29|4452.69|4453.42|4452.82|4453.42|4452.82|4453.29|4452.69|52
1631692980000|2021-09-15 08:03:00|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.42|4452.82|73
1631692990000|2021-09-15 08:03:10|4453.54|4452.94|4453.42|4452.82|4453.54|4452.94|4453.42|4452.82|43
1631693000000|2021-09-15 08:03:20|4453.17|4452.57|4453.17|4452.57|4453.42|4452.82|4453.17|4452.57|49
1631693010000|2021-09-15 08:03:30|4453.29|4452.69|4453.42|4452.82|4453.42|4452.82|4453.17|4452.57|33
1631693020000|2021-09-15 08:03:40|4453.17|4452.57|4453.42|4452.82|4453.42|4452.82|4453.17|4452.57|149
1631693030000|2021-09-15 08:03:50|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|28
1631693040000|2021-09-15 08:04:00|4453.42|4452.82|4453.67|4453.07|4453.67|4453.07|4453.42|4452.82|55
1631693050000|2021-09-15 08:04:10|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|45
1631693060000|2021-09-15 08:04:20|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|16
1631693070000|2021-09-15 08:04:30|4453.92|4453.32|4453.67|4453.07|4453.92|4453.32|4453.67|4453.07|59
1631693080000|2021-09-15 08:04:40|4453.92|4453.32|4453.67|4453.07|4453.92|4453.32|4453.67|4453.07|17
1631693090000|2021-09-15 08:04:50|4453.42|4452.82|4453.42|4452.82|4453.67|4453.07|4453.42|4452.82|38
1631693100000|2021-09-15 08:05:00|4453.67|4453.07|4453.42|4452.82|4453.67|4453.07|4453.42|4452.82|44
1631693110000|2021-09-15 08:05:10|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|12
1631693120000|2021-09-15 08:05:20|||||||||23
1631693130000|2021-09-15 08:05:30|4453.42|4452.82|4453.42|4452.82|4453.67|4453.07|4453.42|4452.82|72
1631693140000|2021-09-15 08:05:40|||||||||3
1631693150000|2021-09-15 08:05:50|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|120
1631693160000|2021-09-15 08:06:00|4453.29|4452.69|4453.42|4452.82|4453.42|4452.82|4453.29|4452.69|80
1631693170000|2021-09-15 08:06:10|||||||||3
1631693180000|2021-09-15 08:06:20|||||||||1
1631693190000|2021-09-15 08:06:30|4453.17|4452.57|4452.92|4452.32|4453.17|4452.57|4452.92|4452.32|57
1631693200000|2021-09-15 08:06:40|||||||||64
1631693210000|2021-09-15 08:06:50|4452.79|4452.19|4452.92|4452.32|4452.92|4452.32|4452.67|4452.07|35
1631693220000|2021-09-15 08:07:00|4453.67|4453.07|4453.67|4453.07|4453.92|4453.32|4453.67|4453.07|147
1631693230000|2021-09-15 08:07:10|4453.92|4453.32|4453.67|4453.07|4453.92|4453.32|4453.67|4453.07|207
1631693240000|2021-09-15 08:07:20|4453.54|4452.94|4453.42|4452.82|4453.67|4453.07|4453.42|4452.82|55
1631693250000|2021-09-15 08:07:30|||||||||14
1631693260000|2021-09-15 08:07:40|||||||||2
1631693270000|2021-09-15 08:07:50|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|21
1631693280000|2021-09-15 08:08:00|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|26
1631693290000|2021-09-15 08:08:10|4453.67|4453.07|4453.42|4452.82|4453.67|4453.07|4453.42|4452.82|437
1631693300000|2021-09-15 08:08:20|4453.17|4452.57|4452.92|4452.32|4453.17|4452.57|4452.92|4452.32|147
1631693310000|2021-09-15 08:08:30|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|4453.04|4452.44|25
1631693320000|2021-09-15 08:08:40|4453.04|4452.44|4453.17|4452.57|4453.17|4452.57|4452.92|4452.32|4
1631693340000|2021-09-15 08:09:00|||||||||25
1631693350000|2021-09-15 08:09:10|4453.04|4452.44|4453.17|4452.57|4453.17|4452.57|4452.92|4452.32|24
1631693360000|2021-09-15 08:09:20|||||||||205
1631693370000|2021-09-15 08:09:30|||||||||14
1631693380000|2021-09-15 08:09:40|4453.04|4452.44|4452.92|4452.32|4453.04|4452.44|4452.92|4452.32|80
1631693390000|2021-09-15 08:09:50|||||||||17
1631693400000|2021-09-15 08:10:00|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|4
1631693410000|2021-09-15 08:10:10|4452.92|4452.32|4452.92|4452.32|4453.04|4452.44|4452.92|4452.32|30
1631693420000|2021-09-15 08:10:20|4453.17|4452.57|4452.92|4452.32|4453.17|4452.57|4452.79|4452.19|38
1631693430000|2021-09-15 08:10:30|||||||||15
1631693440000|2021-09-15 08:10:40|4453.17|4452.57|4452.92|4452.32|4453.17|4452.57|4452.92|4452.32|91
1631693450000|2021-09-15 08:10:50|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|14
1631693460000|2021-09-15 08:11:00|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|15
1631693470000|2021-09-15 08:11:10|||||||||2
1631693480000|2021-09-15 08:11:20|||||||||3
1631693490000|2021-09-15 08:11:30|||||||||1
1631693500000|2021-09-15 08:11:40|4453.17|4452.57|4452.92|4452.32|4453.17|4452.57|4452.92|4452.32|36
1631693510000|2021-09-15 08:11:50|||||||||8
1631693520000|2021-09-15 08:12:00|4453.17|4452.57|4452.92|4452.32|4453.17|4452.57|4452.92|4452.32|47
1631693530000|2021-09-15 08:12:10|4453.04|4452.44|4453.17|4452.57|4453.17|4452.57|4452.92|4452.32|43
1631693540000|2021-09-15 08:12:20|4453.04|4452.44|4452.92|4452.32|4453.04|4452.44|4452.92|4452.32|20
1631693550000|2021-09-15 08:12:30|||||||||83
1631693560000|2021-09-15 08:12:40|4453.17|4452.57|4452.92|4452.32|4453.17|4452.57|4452.92|4452.32|22
1631693570000|2021-09-15 08:12:50|||||||||7
1631693580000|2021-09-15 08:13:00|||||||||4
1631693590000|2021-09-15 08:13:10|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|32
1631693600000|2021-09-15 08:13:20|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|22
1631693610000|2021-09-15 08:13:30|4453.04|4452.44|4452.92|4452.32|4453.04|4452.44|4452.92|4452.32|735
1631693620000|2021-09-15 08:13:40|||||||||1
1631693630000|2021-09-15 08:13:50|||||||||12
1631693640000|2021-09-15 08:14:00|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|27
1631693650000|2021-09-15 08:14:10|4452.79|4452.19|4452.67|4452.07|4452.79|4452.19|4452.67|4452.07|38
1631693660000|2021-09-15 08:14:20|||||||||22
1631693670000|2021-09-15 08:14:30|4452.92|4452.32|4452.67|4452.07|4452.92|4452.32|4452.67|4452.07|22
1631693680000|2021-09-15 08:14:40|||||||||6
1631693690000|2021-09-15 08:14:50|||||||||1
1631693700000|2021-09-15 08:15:00|4452.42|4451.82|4452.42|4451.82|4452.67|4452.07|4452.42|4451.82|43
1631693710000|2021-09-15 08:15:10|4452.67|4452.07|4452.42|4451.82|4452.67|4452.07|4452.42|4451.82|36
1631693720000|2021-09-15 08:15:20|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.54|4451.94|208
1631693730000|2021-09-15 08:15:30|||||||||4
1631693740000|2021-09-15 08:15:40|||||||||5
1631693750000|2021-09-15 08:15:50|4452.54|4451.94|4452.67|4452.07|4452.67|4452.07|4452.42|4451.82|42
1631693760000|2021-09-15 08:16:00|||||||||3
1631693770000|2021-09-15 08:16:10|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.79|4452.19|20
1631693790000|2021-09-15 08:16:30|4452.79|4452.19|4452.92|4452.32|4452.92|4452.32|4452.79|4452.19|32
1631693800000|2021-09-15 08:16:40|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|4453.04|4452.44|61
1631693810000|2021-09-15 08:16:50|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|75
1631693820000|2021-09-15 08:17:00|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|54
1631693830000|2021-09-15 08:17:10|||||||||4
1631693840000|2021-09-15 08:17:20|||||||||7
1631693850000|2021-09-15 08:17:30|||||||||2
1631693860000|2021-09-15 08:17:40|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|47
1631693880000|2021-09-15 08:18:00|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|35
1631693890000|2021-09-15 08:18:10|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|17
1631693900000|2021-09-15 08:18:20|||||||||43
1631693910000|2021-09-15 08:18:30|4454.17|4453.57|4453.92|4453.32|4454.17|4453.57|4453.92|4453.32|34
1631693920000|2021-09-15 08:18:40|4454.04|4453.44|4453.92|4453.32|4454.17|4453.57|4453.92|4453.32|48
1631693930000|2021-09-15 08:18:50|||||||||4
1631693940000|2021-09-15 08:19:00|4454.17|4453.57|4453.92|4453.32|4454.17|4453.57|4453.92|4453.32|55
1631693950000|2021-09-15 08:19:10|4454.04|4453.44|4454.17|4453.57|4454.17|4453.57|4453.92|4453.32|157
1631693960000|2021-09-15 08:19:20|4453.92|4453.32|4454.42|4453.82|4454.42|4453.82|4453.92|4453.32|131
1631693970000|2021-09-15 08:19:30|||||||||7
1631693980000|2021-09-15 08:19:40|4454.17|4453.57|4453.92|4453.32|4454.17|4453.57|4453.92|4453.32|95
1631693990000|2021-09-15 08:19:50|||||||||2
1631694000000|2021-09-15 08:20:00|4454.17|4453.57|4453.92|4453.32|4454.17|4453.57|4453.92|4453.32|35
1631694010000|2021-09-15 08:20:10|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|11
1631694020000|2021-09-15 08:20:20|||||||||4
1631694030000|2021-09-15 08:20:30|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|23
1631694040000|2021-09-15 08:20:40|||||||||48
1631694060000|2021-09-15 08:21:00|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4453.92|4453.32|208
1631694070000|2021-09-15 08:21:10|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|8
1631694080000|2021-09-15 08:21:20|||||||||7
1631694090000|2021-09-15 08:21:30|||||||||602
1631694100000|2021-09-15 08:21:40|4454.17|4453.57|4453.92|4453.32|4454.17|4453.57|4453.92|4453.32|35
1631694110000|2021-09-15 08:21:50|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|12
1631694120000|2021-09-15 08:22:00|4454.04|4453.44|4453.92|4453.32|4454.17|4453.57|4453.92|4453.32|38
1631694130000|2021-09-15 08:22:10|||||||||41
1631694140000|2021-09-15 08:22:20|||||||||2
1631694150000|2021-09-15 08:22:30|4453.67|4453.07|4453.42|4452.82|4453.67|4453.07|4453.42|4452.82|36
1631694160000|2021-09-15 08:22:40|||||||||101
1631694170000|2021-09-15 08:22:50|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|81
1631694180000|2021-09-15 08:23:00|||||||||19
1631694190000|2021-09-15 08:23:10|||||||||1
1631694200000|2021-09-15 08:23:20|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|29
1631694210000|2021-09-15 08:23:30|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|34
1631694220000|2021-09-15 08:23:40|||||||||2
1631694230000|2021-09-15 08:23:50|||||||||50
1631694240000|2021-09-15 08:24:00|||||||||2
1631694250000|2021-09-15 08:24:10|||||||||2
1631694260000|2021-09-15 08:24:20|||||||||1
1631694280000|2021-09-15 08:24:40|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|80
1631694290000|2021-09-15 08:24:50|4453.54|4452.94|4453.17|4452.57|4453.54|4452.94|4453.17|4452.57|22
1631694300000|2021-09-15 08:25:00|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|23
1631694310000|2021-09-15 08:25:10|4453.29|4452.69|4453.17|4452.57|4453.29|4452.69|4453.17|4452.57|118
1631694340000|2021-09-15 08:25:40|||||||||1
1631694360000|2021-09-15 08:26:00|4452.92|4452.32|4453.17|4452.57|4453.17|4452.57|4452.92|4452.32|65
1631694370000|2021-09-15 08:26:10|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|19
1631694380000|2021-09-15 08:26:20|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|4453.17|4452.57|28
1631694400000|2021-09-15 08:26:40|||||||||36
1631694410000|2021-09-15 08:26:50|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|5
1631694420000|2021-09-15 08:27:00|4453.92|4453.32|4453.92|4453.32|4454.04|4453.44|4453.92|4453.32|303
1631694430000|2021-09-15 08:27:10|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|113
1631694440000|2021-09-15 08:27:20|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|455
1631694450000|2021-09-15 08:27:30|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|21
1631694460000|2021-09-15 08:27:40|||||||||27
1631694470000|2021-09-15 08:27:50|||||||||1
1631694480000|2021-09-15 08:28:00|4454.42|4453.82|4454.17|4453.57|4454.42|4453.82|4454.17|4453.57|24
1631694490000|2021-09-15 08:28:10|||||||||33
1631694500000|2021-09-15 08:28:20|4454.42|4453.82|4454.17|4453.57|4454.42|4453.82|4454.17|4453.57|29
1631694520000|2021-09-15 08:28:40|4453.92|4453.32|4454.17|4453.57|4454.17|4453.57|4453.92|4453.32|31
1631694530000|2021-09-15 08:28:50|4454.42|4453.82|4454.17|4453.57|4454.42|4453.82|4454.17|4453.57|27
1631694540000|2021-09-15 08:29:00|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|17
1631694550000|2021-09-15 08:29:10|4454.17|4453.57|4454.42|4453.82|4454.42|4453.82|4454.17|4453.57|30
1631694560000|2021-09-15 08:29:20|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|308
1631694570000|2021-09-15 08:29:30|4454.92|4454.32|4455.67|4455.07|4455.67|4455.07|4454.92|4454.32|258
1631694580000|2021-09-15 08:29:40|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|75
1631694590000|2021-09-15 08:29:50|4455.17|4454.57|4455.42|4454.82|4455.42|4454.82|4455.17|4454.57|387
1631694600000|2021-09-15 08:30:00|4455.67|4455.07|4455.92|4455.32|4455.92|4455.32|4455.67|4455.07|238
1631694610000|2021-09-15 08:30:10|4455.67|4455.07|4456.42|4455.82|4456.67|4456.07|4455.67|4455.07|350
1631694620000|2021-09-15 08:30:20|4456.67|4456.07|4456.42|4455.82|4456.67|4456.07|4456.42|4455.82|229
1631694630000|2021-09-15 08:30:30|4456.29|4455.69|4456.42|4455.82|4456.42|4455.82|4456.29|4455.69|133
1631694640000|2021-09-15 08:30:40|4456.54|4455.94|4456.42|4455.82|4456.67|4456.07|4456.42|4455.82|21
1631694650000|2021-09-15 08:30:50|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|42
1631694660000|2021-09-15 08:31:00|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.67|4455.07|155
1631694670000|2021-09-15 08:31:10|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|62
1631694680000|2021-09-15 08:31:20|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|33
1631694690000|2021-09-15 08:31:30|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|30
1631694700000|2021-09-15 08:31:40|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|59
1631694710000|2021-09-15 08:31:50|||||||||13
1631694720000|2021-09-15 08:32:00|4456.79|4456.19|4456.67|4456.07|4456.92|4456.32|4456.67|4456.07|92
1631694730000|2021-09-15 08:32:10|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|22
1631694740000|2021-09-15 08:32:20|||||||||53
1631694760000|2021-09-15 08:32:40|4456.54|4455.94|4456.42|4455.82|4456.54|4455.94|4456.42|4455.82|109
1631694770000|2021-09-15 08:32:50|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|38
1631694780000|2021-09-15 08:33:00|||||||||25
1631694790000|2021-09-15 08:33:10|4456.92|4456.32|4456.42|4455.82|4456.92|4456.32|4456.42|4455.82|41
1631694810000|2021-09-15 08:33:30|4456.54|4455.94|4456.17|4455.57|4456.54|4455.94|4456.04|4455.44|83
1631694820000|2021-09-15 08:33:40|4456.04|4455.44|4455.92|4455.32|4456.04|4455.44|4455.67|4455.07|55
1631694830000|2021-09-15 08:33:50|||||||||2
1631694840000|2021-09-15 08:34:00|4456.17|4455.57|4456.17|4455.57|4456.42|4455.82|4456.17|4455.57|57
1631694850000|2021-09-15 08:34:10|4456.42|4455.82|4456.17|4455.57|4456.42|4455.82|4456.17|4455.57|14
1631694860000|2021-09-15 08:34:20|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|4456.17|4455.57|7
1631694870000|2021-09-15 08:34:30|||||||||923
1631694880000|2021-09-15 08:34:40|4456.17|4455.57|4456.42|4455.82|4456.42|4455.82|4456.17|4455.57|15
1631694890000|2021-09-15 08:34:50|4456.17|4455.57|4456.17|4455.57|4456.42|4455.82|4456.17|4455.57|104
1631694900000|2021-09-15 08:35:00|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|51
1631694910000|2021-09-15 08:35:10|4456.17|4455.57|4456.42|4455.82|4456.42|4455.82|4456.17|4455.57|24
1631694920000|2021-09-15 08:35:20|4456.17|4455.57|4456.42|4455.82|4456.42|4455.82|4456.17|4455.57|18
1631694930000|2021-09-15 08:35:30|||||||||1031
1631694940000|2021-09-15 08:35:40|||||||||22
1631694950000|2021-09-15 08:35:50|||||||||1
1631694960000|2021-09-15 08:36:00|4456.29|4455.69|4456.42|4455.82|4456.42|4455.82|4456.17|4455.57|70
1631694970000|2021-09-15 08:36:10|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|57
1631694980000|2021-09-15 08:36:20|||||||||5
1631694990000|2021-09-15 08:36:30|||||||||143
1631695000000|2021-09-15 08:36:40|||||||||2
1631695010000|2021-09-15 08:36:50|4456.42|4455.82|4456.42|4455.82|4456.54|4455.94|4456.42|4455.82|36
1631695020000|2021-09-15 08:37:00|4456.54|4455.94|4456.42|4455.82|4456.67|4456.07|4456.42|4455.82|35
1631695030000|2021-09-15 08:37:10|||||||||1
1631695040000|2021-09-15 08:37:20|||||||||11
1631695050000|2021-09-15 08:37:30|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|72
1631695060000|2021-09-15 08:37:40|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|20
1631695070000|2021-09-15 08:37:50|4456.67|4456.07|4456.42|4455.82|4456.67|4456.07|4456.42|4455.82|12
1631695080000|2021-09-15 08:38:00|||||||||2
1631695090000|2021-09-15 08:38:10|||||||||15
1631695100000|2021-09-15 08:38:20|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|20
1631695120000|2021-09-15 08:38:40|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|27
1631695130000|2021-09-15 08:38:50|4456.67|4456.07|4456.92|4456.32|4456.92|4456.32|4456.67|4456.07|126
1631695140000|2021-09-15 08:39:00|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|128
1631695150000|2021-09-15 08:39:10|||||||||1
1631695160000|2021-09-15 08:39:20|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|42
1631695170000|2021-09-15 08:39:30|||||||||2
1631695180000|2021-09-15 08:39:40|||||||||33
1631695190000|2021-09-15 08:39:50|||||||||4
1631695200000|2021-09-15 08:40:00|||||||||26
1631695210000|2021-09-15 08:40:10|4456.67|4456.07|4456.92|4456.32|4456.92|4456.32|4456.67|4456.07|87
1631695220000|2021-09-15 08:40:20|||||||||3
1631695230000|2021-09-15 08:40:30|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|87
1631695240000|2021-09-15 08:40:40|4457.42|4456.82|4457.42|4456.82|4457.42|4456.82|4457.42|4456.82|59
1631695250000|2021-09-15 08:40:50|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|55
1631695260000|2021-09-15 08:41:00|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|98
1631695270000|2021-09-15 08:41:10|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|21
1631695280000|2021-09-15 08:41:20|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|16
1631695290000|2021-09-15 08:41:30|||||||||2
1631695300000|2021-09-15 08:41:40|||||||||4
1631695310000|2021-09-15 08:41:50|4456.67|4456.07|4456.67|4456.07|4456.92|4456.32|4456.67|4456.07|108
1631695320000|2021-09-15 08:42:00|||||||||28
1631695330000|2021-09-15 08:42:10|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|24
1631695340000|2021-09-15 08:42:20|4456.79|4456.19|4456.67|4456.07|4456.92|4456.32|4456.67|4456.07|17
1631695350000|2021-09-15 08:42:30|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|11
1631695360000|2021-09-15 08:42:40|4456.67|4456.07|4456.92|4456.32|4456.92|4456.32|4456.67|4456.07|53
1631695370000|2021-09-15 08:42:50|4456.67|4456.07|4457.17|4456.57|4457.17|4456.57|4456.67|4456.07|116
1631695380000|2021-09-15 08:43:00|4457.04|4456.44|4456.92|4456.32|4457.17|4456.57|4456.92|4456.32|118
1631695390000|2021-09-15 08:43:10|4457.17|4456.57|4456.92|4456.32|4457.17|4456.57|4456.92|4456.32|50
1631695410000|2021-09-15 08:43:30|||||||||37
1631695420000|2021-09-15 08:43:40|||||||||11
1631695430000|2021-09-15 08:43:50|||||||||1
1631695440000|2021-09-15 08:44:00|4456.67|4456.07|4456.92|4456.32|4456.92|4456.32|4456.67|4456.07|130
1631695450000|2021-09-15 08:44:10|||||||||1
1631695460000|2021-09-15 08:44:20|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|1028
1631695470000|2021-09-15 08:44:30|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|29
1631695480000|2021-09-15 08:44:40|||||||||1
1631695500000|2021-09-15 08:45:00|||||||||1
1631695510000|2021-09-15 08:45:10|4456.79|4456.19|4456.67|4456.07|4456.92|4456.32|4456.67|4456.07|69
1631695520000|2021-09-15 08:45:20|||||||||5
1631695540000|2021-09-15 08:45:40|||||||||5
1631695550000|2021-09-15 08:45:50|||||||||27
1631695560000|2021-09-15 08:46:00|||||||||20
1631695570000|2021-09-15 08:46:10|||||||||2
1631695580000|2021-09-15 08:46:20|||||||||76
1631695590000|2021-09-15 08:46:30|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|23
1631695600000|2021-09-15 08:46:40|||||||||6
1631695610000|2021-09-15 08:46:50|||||||||1
1631695620000|2021-09-15 08:47:00|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|38
1631695640000|2021-09-15 08:47:20|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|24
1631695650000|2021-09-15 08:47:30|||||||||18
1631695670000|2021-09-15 08:47:50|||||||||58
1631695680000|2021-09-15 08:48:00|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|54
1631695690000|2021-09-15 08:48:10|4456.92|4456.32|4456.67|4456.07|4456.92|4456.32|4456.67|4456.07|22
1631695700000|2021-09-15 08:48:20|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|52
1631695710000|2021-09-15 08:48:30|||||||||3
1631695720000|2021-09-15 08:48:40|4456.67|4456.07|4456.42|4455.82|4456.67|4456.07|4456.42|4455.82|246
1631695730000|2021-09-15 08:48:50|||||||||280
1631695740000|2021-09-15 08:49:00|4456.17|4455.57|4456.17|4455.57|4456.29|4455.69|4456.17|4455.57|14
1631695760000|2021-09-15 08:49:20|||||||||129
1631695770000|2021-09-15 08:49:30|||||||||5
1631695790000|2021-09-15 08:49:50|||||||||5
1631695800000|2021-09-15 08:50:00|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.67|4455.07|142
1631695810000|2021-09-15 08:50:10|||||||||5
1631695820000|2021-09-15 08:50:20|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|36
1631695830000|2021-09-15 08:50:30|4455.42|4454.82|4455.67|4455.07|4455.67|4455.07|4455.42|4454.82|212
1631695840000|2021-09-15 08:50:40|||||||||13
1631695860000|2021-09-15 08:51:00|||||||||16
1631695870000|2021-09-15 08:51:10|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|51
1631695880000|2021-09-15 08:51:20|||||||||10
1631695890000|2021-09-15 08:51:30|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|9
1631695900000|2021-09-15 08:51:40|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.79|4455.19|47
1631695910000|2021-09-15 08:51:50|||||||||2
1631695920000|2021-09-15 08:52:00|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|16
1631695930000|2021-09-15 08:52:10|||||||||17
1631695940000|2021-09-15 08:52:20|4455.92|4455.32|4455.67|4455.07|4455.92|4455.32|4455.67|4455.07|88
1631695950000|2021-09-15 08:52:30|||||||||20
1631695960000|2021-09-15 08:52:40|4455.42|4454.82|4455.42|4454.82|4455.54|4454.94|4455.42|4454.82|101
1631695970000|2021-09-15 08:52:50|||||||||4
1631695980000|2021-09-15 08:53:00|4455.54|4454.94|4455.42|4454.82|4455.67|4455.07|4455.42|4454.82|52
1631695990000|2021-09-15 08:53:10|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.42|4454.82|19
1631696020000|2021-09-15 08:53:40|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|14
1631696030000|2021-09-15 08:53:50|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|28
1631696040000|2021-09-15 08:54:00|||||||||22
1631696050000|2021-09-15 08:54:10|||||||||5
1631696060000|2021-09-15 08:54:20|||||||||6
1631696070000|2021-09-15 08:54:30|||||||||5
1631696080000|2021-09-15 08:54:40|4455.92|4455.32|4455.67|4455.07|4455.92|4455.32|4455.67|4455.07|54
1631696100000|2021-09-15 08:55:00|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|16
1631696110000|2021-09-15 08:55:10|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|8
1631696120000|2021-09-15 08:55:20|||||||||27
1631696130000|2021-09-15 08:55:30|4455.42|4454.82|4455.67|4455.07|4455.67|4455.07|4455.42|4454.82|36
1631696140000|2021-09-15 08:55:40|4455.42|4454.82|4455.42|4454.82|4455.54|4454.94|4455.42|4454.82|7
1631696170000|2021-09-15 08:56:10|||||||||4
1631696180000|2021-09-15 08:56:20|||||||||1
1631696190000|2021-09-15 08:56:30|4455.17|4454.57|4455.42|4454.82|4455.42|4454.82|4455.17|4454.57|46
1631696200000|2021-09-15 08:56:40|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|21
1631696210000|2021-09-15 08:56:50|4455.42|4454.82|4454.92|4454.32|4455.42|4454.82|4454.92|4454.32|77
1631696230000|2021-09-15 08:57:10|||||||||10
1631696240000|2021-09-15 08:57:20|||||||||13
1631696250000|2021-09-15 08:57:30|4455.04|4454.44|4455.17|4454.57|4455.17|4454.57|4455.04|4454.44|78
1631696260000|2021-09-15 08:57:40|4455.42|4454.82|4455.17|4454.57|4455.42|4454.82|4455.17|4454.57|50
1631696290000|2021-09-15 08:58:10|4455.42|4454.82|4455.17|4454.57|4455.42|4454.82|4455.17|4454.57|16
1631696300000|2021-09-15 08:58:20|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|19
1631696310000|2021-09-15 08:58:30|||||||||1109
1631696320000|2021-09-15 08:58:40|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|4454.92|4454.32|54
1631696330000|2021-09-15 08:58:50|||||||||18
1631696340000|2021-09-15 08:59:00|4455.29|4454.69|4455.17|4454.57|4455.29|4454.69|4455.17|4454.57|58
1631696350000|2021-09-15 08:59:10|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|61
1631696360000|2021-09-15 08:59:20|4455.29|4454.69|4455.17|4454.57|4455.42|4454.82|4455.17|4454.57|66
1631696370000|2021-09-15 08:59:30|||||||||7
1631696380000|2021-09-15 08:59:40|||||||||1
1631696390000|2021-09-15 08:59:50|||||||||6
1631696400000|2021-09-15 09:00:00|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|4455.17|4454.57|69
1631696410000|2021-09-15 09:00:10|||||||||1
1631696420000|2021-09-15 09:00:20|||||||||1
1631696430000|2021-09-15 09:00:30|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|22
1631696440000|2021-09-15 09:00:40|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|23
1631696450000|2021-09-15 09:00:50|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|41
1631696460000|2021-09-15 09:01:00|||||||||4
1631696470000|2021-09-15 09:01:10|4455.42|4454.82|4455.67|4455.07|4455.67|4455.07|4455.42|4454.82|78
1631696480000|2021-09-15 09:01:20|||||||||5
1631696490000|2021-09-15 09:01:30|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|22
1631696510000|2021-09-15 09:01:50|||||||||2
1631696520000|2021-09-15 09:02:00|||||||||123
1631696540000|2021-09-15 09:02:20|||||||||26
1631696550000|2021-09-15 09:02:30|||||||||3
1631696570000|2021-09-15 09:02:50|4455.42|4454.82|4455.67|4455.07|4455.67|4455.07|4455.42|4454.82|99
1631696580000|2021-09-15 09:03:00|||||||||13
1631696590000|2021-09-15 09:03:10|||||||||1
1631696600000|2021-09-15 09:03:20|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|69
1631696610000|2021-09-15 09:03:30|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|16
1631696620000|2021-09-15 09:03:40|4455.79|4455.19|4455.79|4455.19|4455.79|4455.19|4455.79|4455.19|64
1631696630000|2021-09-15 09:03:50|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|76
1631696640000|2021-09-15 09:04:00|||||||||5
1631696650000|2021-09-15 09:04:10|||||||||127
1631696660000|2021-09-15 09:04:20|4455.42|4454.82|4455.67|4455.07|4455.67|4455.07|4455.42|4454.82|57
1631696680000|2021-09-15 09:04:40|||||||||4
1631696690000|2021-09-15 09:04:50|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|80
1631696700000|2021-09-15 09:05:00|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|38
1631696710000|2021-09-15 09:05:10|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|3
1631696730000|2021-09-15 09:05:30|||||||||14
1631696740000|2021-09-15 09:05:40|||||||||28
1631696760000|2021-09-15 09:06:00|||||||||8
1631696780000|2021-09-15 09:06:20|||||||||1
1631696790000|2021-09-15 09:06:30|||||||||5
1631696810000|2021-09-15 09:06:50|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|11
1631696820000|2021-09-15 09:07:00|||||||||2
1631696830000|2021-09-15 09:07:10|||||||||1
1631696850000|2021-09-15 09:07:30|||||||||3
1631696860000|2021-09-15 09:07:40|||||||||1
1631696880000|2021-09-15 09:08:00|||||||||11
1631696890000|2021-09-15 09:08:10|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|31
1631696900000|2021-09-15 09:08:20|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|10
1631696910000|2021-09-15 09:08:30|4455.92|4455.32|4455.92|4455.32|4456.04|4455.44|4455.92|4455.32|29
1631696930000|2021-09-15 09:08:50|||||||||84
1631696940000|2021-09-15 09:09:00|||||||||2
1631696950000|2021-09-15 09:09:10|||||||||152
1631696960000|2021-09-15 09:09:20|||||||||5
1631696970000|2021-09-15 09:09:30|||||||||65
1631697000000|2021-09-15 09:10:00|||||||||1
1631697010000|2021-09-15 09:10:10|||||||||4
1631697040000|2021-09-15 09:10:40|||||||||3
1631697050000|2021-09-15 09:10:50|||||||||7
1631697070000|2021-09-15 09:11:10|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|62
1631697080000|2021-09-15 09:11:20|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|50
1631697100000|2021-09-15 09:11:40|||||||||31
1631697110000|2021-09-15 09:11:50|||||||||1
1631697120000|2021-09-15 09:12:00|||||||||117
1631697130000|2021-09-15 09:12:10|||||||||15
1631697140000|2021-09-15 09:12:20|||||||||5
1631697150000|2021-09-15 09:12:30|4456.04|4455.44|4456.04|4455.44|4456.04|4455.44|4456.04|4455.44|25
1631697160000|2021-09-15 09:12:40|4456.17|4455.57|4455.92|4455.32|4456.17|4455.57|4455.92|4455.32|18
1631697170000|2021-09-15 09:12:50|4456.17|4455.57|4455.92|4455.32|4456.17|4455.57|4455.92|4455.32|33
1631697180000|2021-09-15 09:13:00|||||||||1
1631697210000|2021-09-15 09:13:30|||||||||169
1631697220000|2021-09-15 09:13:40|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|73
1631697230000|2021-09-15 09:13:50|||||||||248
1631697240000|2021-09-15 09:14:00|||||||||69
1631697250000|2021-09-15 09:14:10|||||||||4
1631697260000|2021-09-15 09:14:20|||||||||30
1631697270000|2021-09-15 09:14:30|||||||||76
1631697280000|2021-09-15 09:14:40|||||||||30
1631697290000|2021-09-15 09:14:50|||||||||3
1631697300000|2021-09-15 09:15:00|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|71
1631697310000|2021-09-15 09:15:10|||||||||19
1631697320000|2021-09-15 09:15:20|||||||||96
1631697330000|2021-09-15 09:15:30|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|17
1631697340000|2021-09-15 09:15:40|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|27
1631697350000|2021-09-15 09:15:50|||||||||26
1631697360000|2021-09-15 09:16:00|||||||||1
1631697370000|2021-09-15 09:16:10|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|5
1631697380000|2021-09-15 09:16:20|||||||||32
1631697390000|2021-09-15 09:16:30|||||||||2
1631697400000|2021-09-15 09:16:40|||||||||3
1631697410000|2021-09-15 09:16:50|||||||||3
1631697420000|2021-09-15 09:17:00|||||||||4
1631697430000|2021-09-15 09:17:10|||||||||2
1631697440000|2021-09-15 09:17:20|||||||||4
1631697450000|2021-09-15 09:17:30|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|124
1631697460000|2021-09-15 09:17:40|||||||||4
1631697480000|2021-09-15 09:18:00|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|49
1631697490000|2021-09-15 09:18:10|||||||||15
1631697500000|2021-09-15 09:18:20|||||||||3
1631697510000|2021-09-15 09:18:30|||||||||27
1631697520000|2021-09-15 09:18:40|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|15
1631697540000|2021-09-15 09:19:00|4457.17|4456.57|4456.92|4456.32|4457.17|4456.57|4456.92|4456.32|83
1631697550000|2021-09-15 09:19:10|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|20
1631697570000|2021-09-15 09:19:30|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|54
1631697580000|2021-09-15 09:19:40|||||||||10
1631697600000|2021-09-15 09:20:00|4456.79|4456.19|4456.67|4456.07|4456.79|4456.19|4456.67|4456.07|1554
1631697610000|2021-09-15 09:20:10|||||||||1
1631697620000|2021-09-15 09:20:20|||||||||54
1631697630000|2021-09-15 09:20:30|4456.42|4455.82|4456.67|4456.07|4456.67|4456.07|4456.42|4455.82|61
1631697640000|2021-09-15 09:20:40|||||||||69
1631697650000|2021-09-15 09:20:50|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|24
1631697660000|2021-09-15 09:21:00|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|47
1631697670000|2021-09-15 09:21:10|||||||||2
1631697680000|2021-09-15 09:21:20|4456.42|4455.82|4456.17|4455.57|4456.42|4455.82|4456.17|4455.57|24
1631697690000|2021-09-15 09:21:30|||||||||1
1631697700000|2021-09-15 09:21:40|||||||||4040
1631697710000|2021-09-15 09:21:50|4456.04|4455.44|4455.92|4455.32|4456.17|4455.57|4455.92|4455.32|172
1631697720000|2021-09-15 09:22:00|||||||||5
1631697730000|2021-09-15 09:22:10|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|4455.92|4455.32|42
1631697740000|2021-09-15 09:22:20|4455.92|4455.32|4456.17|4455.57|4456.17|4455.57|4455.92|4455.32|35
1631697750000|2021-09-15 09:22:30|||||||||48
1631697760000|2021-09-15 09:22:40|||||||||1
1631697770000|2021-09-15 09:22:50|||||||||66
1631697780000|2021-09-15 09:23:00|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|31
1631697790000|2021-09-15 09:23:10|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|89
1631697800000|2021-09-15 09:23:20|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|84
1631697810000|2021-09-15 09:23:30|||||||||1
1631697820000|2021-09-15 09:23:40|||||||||39
1631697840000|2021-09-15 09:24:00|4455.67|4455.07|4455.92|4455.32|4455.92|4455.32|4455.67|4455.07|72
1631697860000|2021-09-15 09:24:20|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4
1631697870000|2021-09-15 09:24:30|4455.92|4455.32|4455.67|4455.07|4455.92|4455.32|4455.67|4455.07|20
1631697880000|2021-09-15 09:24:40|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|43
1631697890000|2021-09-15 09:24:50|4455.67|4455.07|4455.92|4455.32|4455.92|4455.32|4455.67|4455.07|15
1631697900000|2021-09-15 09:25:00|4455.67|4455.07|4455.67|4455.07|4455.92|4455.32|4455.67|4455.07|40
1631697920000|2021-09-15 09:25:20|||||||||100
1631697930000|2021-09-15 09:25:30|||||||||101
1631697940000|2021-09-15 09:25:40|||||||||79
1631697950000|2021-09-15 09:25:50|4455.79|4455.19|4455.67|4455.07|4455.79|4455.19|4455.67|4455.07|76
1631697960000|2021-09-15 09:26:00|4455.42|4454.82|4455.67|4455.07|4455.67|4455.07|4455.42|4454.82|121
1631697970000|2021-09-15 09:26:10|||||||||1
1631698010000|2021-09-15 09:26:50|||||||||46
1631698020000|2021-09-15 09:27:00|||||||||2
1631698040000|2021-09-15 09:27:20|4455.42|4454.82|4455.17|4454.57|4455.42|4454.82|4455.17|4454.57|75
1631698050000|2021-09-15 09:27:30|4455.42|4454.82|4454.92|4454.32|4455.42|4454.82|4454.92|4454.32|105
1631698060000|2021-09-15 09:27:40|||||||||105
1631698070000|2021-09-15 09:27:50|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|26
1631698080000|2021-09-15 09:28:00|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|4454.67|4454.07|106
1631698100000|2021-09-15 09:28:20|||||||||1
1631698110000|2021-09-15 09:28:30|||||||||1
1631698120000|2021-09-15 09:28:40|||||||||2
1631698130000|2021-09-15 09:28:50|||||||||32
1631698140000|2021-09-15 09:29:00|4454.67|4454.07|4454.79|4454.19|4454.92|4454.32|4454.67|4454.07|64
1631698150000|2021-09-15 09:29:10|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|4454.67|4454.07|34
1631698160000|2021-09-15 09:29:20|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|25
1631698170000|2021-09-15 09:29:30|4454.92|4454.32|4454.92|4454.32|4455.17|4454.57|4454.92|4454.32|57
1631698180000|2021-09-15 09:29:40|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|94
1631698200000|2021-09-15 09:30:00|4454.92|4454.32|4455.17|4454.57|4455.17|4454.57|4454.92|4454.32|59
1631698210000|2021-09-15 09:30:10|||||||||10
1631698220000|2021-09-15 09:30:20|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|290
1631698230000|2021-09-15 09:30:30|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|173
1631698240000|2021-09-15 09:30:40|4454.42|4453.82|4454.17|4453.57|4454.42|4453.82|4454.17|4453.57|112
1631698250000|2021-09-15 09:30:50|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|38
1631698260000|2021-09-15 09:31:00|4454.17|4453.57|4454.42|4453.82|4454.42|4453.82|4454.17|4453.57|59
1631698270000|2021-09-15 09:31:10|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|52
1631698280000|2021-09-15 09:31:20|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|67
1631698290000|2021-09-15 09:31:30|||||||||1
1631698300000|2021-09-15 09:31:40|4455.04|4454.44|4455.04|4454.44|4455.17|4454.57|4454.92|4454.32|78
1631698310000|2021-09-15 09:31:50|4454.92|4454.32|4454.92|4454.32|4455.04|4454.44|4454.92|4454.32|26
1631698320000|2021-09-15 09:32:00|4454.67|4454.07|4454.92|4454.32|4454.92|4454.32|4454.67|4454.07|66
1631698330000|2021-09-15 09:32:10|||||||||1
1631698340000|2021-09-15 09:32:20|4455.17|4454.57|4455.04|4454.44|4455.17|4454.57|4454.92|4454.32|44
1631698350000|2021-09-15 09:32:30|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|4454.92|4454.32|5
1631698360000|2021-09-15 09:32:40|4455.42|4454.82|4455.17|4454.57|4455.42|4454.82|4455.17|4454.57|60
1631698370000|2021-09-15 09:32:50|4455.29|4454.69|4455.42|4454.82|4455.42|4454.82|4455.29|4454.69|39
1631698380000|2021-09-15 09:33:00|||||||||1828
1631698390000|2021-09-15 09:33:10|4455.17|4454.57|4455.42|4454.82|4455.42|4454.82|4455.17|4454.57|228
1631698400000|2021-09-15 09:33:20|||||||||201
1631698410000|2021-09-15 09:33:30|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|23
1631698420000|2021-09-15 09:33:40|||||||||16
1631698430000|2021-09-15 09:33:50|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|2
1631698440000|2021-09-15 09:34:00|||||||||36
1631698450000|2021-09-15 09:34:10|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|34
1631698460000|2021-09-15 09:34:20|4455.79|4455.19|4455.92|4455.32|4455.92|4455.32|4455.79|4455.19|28
1631698470000|2021-09-15 09:34:30|||||||||4
1631698480000|2021-09-15 09:34:40|4456.17|4455.57|4456.42|4455.82|4456.42|4455.82|4455.92|4455.32|142
1631698490000|2021-09-15 09:34:50|4456.67|4456.07|4456.42|4455.82|4456.67|4456.07|4456.42|4455.82|55
1631698500000|2021-09-15 09:35:00|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|51
1631698510000|2021-09-15 09:35:10|||||||||2
1631698520000|2021-09-15 09:35:20|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|58
1631698530000|2021-09-15 09:35:30|||||||||1
1631698540000|2021-09-15 09:35:40|||||||||15
1631698550000|2021-09-15 09:35:50|4455.79|4455.19|4455.92|4455.32|4455.92|4455.32|4455.79|4455.19|26
1631698560000|2021-09-15 09:36:00|||||||||29
1631698570000|2021-09-15 09:36:10|||||||||11
1631698580000|2021-09-15 09:36:20|||||||||6
1631698590000|2021-09-15 09:36:30|||||||||64
1631698600000|2021-09-15 09:36:40|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|10
1631698610000|2021-09-15 09:36:50|||||||||1
1631698620000|2021-09-15 09:37:00|4455.92|4455.32|4455.67|4455.07|4455.92|4455.32|4455.67|4455.07|73
1631698640000|2021-09-15 09:37:20|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|34
1631698650000|2021-09-15 09:37:30|||||||||23
1631698670000|2021-09-15 09:37:50|||||||||1
1631698680000|2021-09-15 09:38:00|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|48
1631698690000|2021-09-15 09:38:10|||||||||1
1631698700000|2021-09-15 09:38:20|||||||||250
1631698720000|2021-09-15 09:38:40|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|33
1631698730000|2021-09-15 09:38:50|||||||||32
1631698740000|2021-09-15 09:39:00|4456.17|4455.57|4455.92|4455.32|4456.17|4455.57|4455.92|4455.32|49
1631698750000|2021-09-15 09:39:10|||||||||4
1631698760000|2021-09-15 09:39:20|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|36
1631698770000|2021-09-15 09:39:30|||||||||1
1631698780000|2021-09-15 09:39:40|4455.79|4455.19|4455.67|4455.07|4455.79|4455.19|4455.67|4455.07|30
1631698790000|2021-09-15 09:39:50|||||||||9
1631698800000|2021-09-15 09:40:00|||||||||36
1631698810000|2021-09-15 09:40:10|||||||||1
1631698820000|2021-09-15 09:40:20|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|31
1631698830000|2021-09-15 09:40:30|||||||||666
1631698840000|2021-09-15 09:40:40|||||||||37
1631698850000|2021-09-15 09:40:50|||||||||128
1631698860000|2021-09-15 09:41:00|4455.29|4454.69|4455.42|4454.82|4455.42|4454.82|4455.29|4454.69|54
1631698870000|2021-09-15 09:41:10|||||||||6
1631698880000|2021-09-15 09:41:20|4455.67|4455.07|4455.42|4454.82|4455.67|4455.07|4455.42|4454.82|25
1631698890000|2021-09-15 09:41:30|4455.67|4455.07|4455.54|4454.94|4455.67|4455.07|4455.42|4454.82|11
1631698900000|2021-09-15 09:41:40|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|5
1631698910000|2021-09-15 09:41:50|4455.54|4454.94|4455.54|4454.94|4455.67|4455.07|4455.42|4454.82|14
1631698920000|2021-09-15 09:42:00|4455.42|4454.82|4455.42|4454.82|4455.54|4454.94|4455.42|4454.82|5
1631698930000|2021-09-15 09:42:10|||||||||48
1631698940000|2021-09-15 09:42:20|4455.54|4454.94|4455.67|4455.07|4455.67|4455.07|4455.42|4454.82|25
1631698950000|2021-09-15 09:42:30|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|1
1631698960000|2021-09-15 09:42:40|||||||||1
1631698970000|2021-09-15 09:42:50|||||||||1
1631698980000|2021-09-15 09:43:00|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|2
1631698990000|2021-09-15 09:43:10|||||||||41
1631699020000|2021-09-15 09:43:40|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|25
1631699040000|2021-09-15 09:44:00|||||||||1
1631699050000|2021-09-15 09:44:10|4455.17|4454.57|4455.42|4454.82|4455.42|4454.82|4455.17|4454.57|38
1631699060000|2021-09-15 09:44:20|||||||||46
1631699070000|2021-09-15 09:44:30|||||||||13
1631699080000|2021-09-15 09:44:40|||||||||2
1631699100000|2021-09-15 09:45:00|||||||||54
1631699110000|2021-09-15 09:45:10|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|44
1631699130000|2021-09-15 09:45:30|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|6
1631699140000|2021-09-15 09:45:40|||||||||29
1631699150000|2021-09-15 09:45:50|||||||||1
1631699180000|2021-09-15 09:46:20|||||||||31
1631699200000|2021-09-15 09:46:40|||||||||107
1631699210000|2021-09-15 09:46:50|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|13
1631699220000|2021-09-15 09:47:00|4455.79|4455.19|4455.92|4455.32|4455.92|4455.32|4455.67|4455.07|55
1631699230000|2021-09-15 09:47:10|4455.67|4455.07|4455.92|4455.32|4455.92|4455.32|4455.67|4455.07|33
1631699240000|2021-09-15 09:47:20|4455.79|4455.19|4455.67|4455.07|4455.79|4455.19|4455.67|4455.07|16
1631699250000|2021-09-15 09:47:30|||||||||6
1631699260000|2021-09-15 09:47:40|4455.54|4454.94|4455.42|4454.82|4455.54|4454.94|4455.42|4454.82|11
1631699270000|2021-09-15 09:47:50|||||||||2
1631699280000|2021-09-15 09:48:00|4455.54|4454.94|4455.67|4455.07|4455.67|4455.07|4455.54|4454.94|12
1631699310000|2021-09-15 09:48:30|||||||||130
1631699320000|2021-09-15 09:48:40|4455.92|4455.32|4456.17|4455.57|4456.17|4455.57|4455.92|4455.32|34
1631699330000|2021-09-15 09:48:50|||||||||2
1631699340000|2021-09-15 09:49:00|||||||||2
1631699350000|2021-09-15 09:49:10|4456.42|4455.82|4456.17|4455.57|4456.42|4455.82|4456.17|4455.57|82
1631699360000|2021-09-15 09:49:20|||||||||47
1631699370000|2021-09-15 09:49:30|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|42
1631699380000|2021-09-15 09:49:40|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|16
1631699390000|2021-09-15 09:49:50|||||||||17
1631699400000|2021-09-15 09:50:00|||||||||1
1631699420000|2021-09-15 09:50:20|||||||||42
1631699440000|2021-09-15 09:50:40|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|89
1631699450000|2021-09-15 09:50:50|||||||||7
1631699460000|2021-09-15 09:51:00|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|4456.42|4455.82|86
1631699470000|2021-09-15 09:51:10|4456.54|4455.94|4456.67|4456.07|4456.67|4456.07|4456.54|4455.94|61
1631699480000|2021-09-15 09:51:20|||||||||1
1631699490000|2021-09-15 09:51:30|4456.92|4456.32|4457.17|4456.57|4457.17|4456.57|4456.92|4456.32|109
1631699500000|2021-09-15 09:51:40|||||||||101
1631699510000|2021-09-15 09:51:50|||||||||17
1631699520000|2021-09-15 09:52:00|4457.42|4456.82|4457.92|4457.32|4457.92|4457.32|4457.42|4456.82|205
1631699530000|2021-09-15 09:52:10|4457.67|4457.07|4458.17|4457.57|4458.17|4457.57|4457.67|4457.07|191
1631699540000|2021-09-15 09:52:20|4457.17|4456.57|4457.42|4456.82|4457.42|4456.82|4457.17|4456.57|503
1631699550000|2021-09-15 09:52:30|||||||||3
1631699560000|2021-09-15 09:52:40|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|27
1631699570000|2021-09-15 09:52:50|||||||||1
1631699580000|2021-09-15 09:53:00|||||||||10
1631699590000|2021-09-15 09:53:10|||||||||312
1631699600000|2021-09-15 09:53:20|4457.42|4456.82|4457.17|4456.57|4457.42|4456.82|4457.17|4456.57|104
1631699610000|2021-09-15 09:53:30|4457.42|4456.82|4457.42|4456.82|4457.42|4456.82|4457.42|4456.82|43
1631699620000|2021-09-15 09:53:40|4457.17|4456.57|4456.67|4456.07|4457.17|4456.57|4456.67|4456.07|67
1631699630000|2021-09-15 09:53:50|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|4456.42|4455.82|70
1631699640000|2021-09-15 09:54:00|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|4456.42|4455.82|57
1631699650000|2021-09-15 09:54:10|4456.54|4455.94|4456.42|4455.82|4456.67|4456.07|4456.42|4455.82|15
1631699660000|2021-09-15 09:54:20|||||||||31
1631699670000|2021-09-15 09:54:30|4456.29|4455.69|4456.42|4455.82|4456.42|4455.82|4456.29|4455.69|28
1631699690000|2021-09-15 09:54:50|||||||||11
1631699700000|2021-09-15 09:55:00|4456.67|4456.07|4456.67|4456.07|4456.92|4456.32|4456.67|4456.07|56
1631699710000|2021-09-15 09:55:10|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|5
1631699720000|2021-09-15 09:55:20|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|4457.04|4456.44|77
1631699730000|2021-09-15 09:55:30|4457.04|4456.44|4456.92|4456.32|4457.17|4456.57|4456.92|4456.32|25
1631699740000|2021-09-15 09:55:40|4457.17|4456.57|4456.92|4456.32|4457.17|4456.57|4456.92|4456.32|6
1631699750000|2021-09-15 09:55:50|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|50
1631699760000|2021-09-15 09:56:00|4456.54|4455.94|4456.67|4456.07|4456.67|4456.07|4456.42|4455.82|26
1631699770000|2021-09-15 09:56:10|||||||||1
1631699780000|2021-09-15 09:56:20|4456.79|4456.19|4456.67|4456.07|4456.79|4456.19|4456.67|4456.07|60
1631699790000|2021-09-15 09:56:30|4456.79|4456.19|4456.67|4456.07|4456.79|4456.19|4456.67|4456.07|26
1631699800000|2021-09-15 09:56:40|||||||||9
1631699810000|2021-09-15 09:56:50|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|5
1631699830000|2021-09-15 09:57:10|||||||||38
1631699840000|2021-09-15 09:57:20|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|51
1631699850000|2021-09-15 09:57:30|||||||||15
1631699860000|2021-09-15 09:57:40|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|2
1631699870000|2021-09-15 09:57:50|||||||||1
1631699880000|2021-09-15 09:58:00|||||||||28
1631699890000|2021-09-15 09:58:10|4457.17|4456.57|4457.17|4456.57|4457.29|4456.69|4457.17|4456.57|46
1631699900000|2021-09-15 09:58:20|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|42
1631699910000|2021-09-15 09:58:30|4457.04|4456.44|4456.92|4456.32|4457.17|4456.57|4456.92|4456.32|12
1631699930000|2021-09-15 09:58:50|4457.04|4456.44|4457.17|4456.57|4457.17|4456.57|4456.92|4456.32|41
1631699950000|2021-09-15 09:59:10|||||||||3
1631699960000|2021-09-15 09:59:20|||||||||31
1631699970000|2021-09-15 09:59:30|||||||||1
1631699980000|2021-09-15 09:59:40|||||||||1
1631699990000|2021-09-15 09:59:50|||||||||10
1631700000000|2021-09-15 10:00:00|4457.29|4456.69|4457.29|4456.69|4457.42|4456.82|4457.17|4456.57|34
1631700010000|2021-09-15 10:00:10|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|4456.92|4456.32|25
1631700020000|2021-09-15 10:00:20|4457.42|4456.82|4457.42|4456.82|4457.42|4456.82|4457.42|4456.82|32
1631700030000|2021-09-15 10:00:30|4457.29|4456.69|4457.42|4456.82|4457.42|4456.82|4457.17|4456.57|60
1631700040000|2021-09-15 10:00:40|||||||||7
1631700050000|2021-09-15 10:00:50|||||||||111
1631700060000|2021-09-15 10:01:00|||||||||7
1631700070000|2021-09-15 10:01:10|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|13
1631700080000|2021-09-15 10:01:20|4457.29|4456.69|4457.42|4456.82|4457.42|4456.82|4457.17|4456.57|59
1631700090000|2021-09-15 10:01:30|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|56
1631700100000|2021-09-15 10:01:40|4456.92|4456.32|4457.17|4456.57|4457.17|4456.57|4456.92|4456.32|35
1631700110000|2021-09-15 10:01:50|4456.92|4456.32|4457.17|4456.57|4457.17|4456.57|4456.92|4456.32|13
1631700120000|2021-09-15 10:02:00|||||||||2
1631700130000|2021-09-15 10:02:10|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|14
1631700140000|2021-09-15 10:02:20|4457.17|4456.57|4456.67|4456.07|4457.17|4456.57|4456.67|4456.07|123
1631700150000|2021-09-15 10:02:30|||||||||27
1631700160000|2021-09-15 10:02:40|||||||||21
1631700170000|2021-09-15 10:02:50|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|16
1631700180000|2021-09-15 10:03:00|4456.67|4456.07|4456.92|4456.32|4456.92|4456.32|4456.67|4456.07|13
1631700190000|2021-09-15 10:03:10|||||||||1
1631700200000|2021-09-15 10:03:20|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|16
1631700220000|2021-09-15 10:03:40|4456.92|4456.32|4456.67|4456.07|4456.92|4456.32|4456.67|4456.07|34
1631700230000|2021-09-15 10:03:50|4456.79|4456.19|4456.67|4456.07|4456.92|4456.32|4456.67|4456.07|10
1631700240000|2021-09-15 10:04:00|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|38
1631700250000|2021-09-15 10:04:10|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|5
1631700260000|2021-09-15 10:04:20|||||||||20
1631700270000|2021-09-15 10:04:30|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|42
1631700280000|2021-09-15 10:04:40|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|65
1631700290000|2021-09-15 10:04:50|||||||||26
1631700300000|2021-09-15 10:05:00|||||||||3
1631700320000|2021-09-15 10:05:20|||||||||48
1631700330000|2021-09-15 10:05:30|4457.42|4456.82|4457.67|4457.07|4457.67|4457.07|4457.42|4456.82|17
1631700340000|2021-09-15 10:05:40|||||||||24
1631700350000|2021-09-15 10:05:50|||||||||15
1631700360000|2021-09-15 10:06:00|4457.92|4457.32|4457.92|4457.32|4457.92|4457.32|4457.92|4457.32|28
1631700370000|2021-09-15 10:06:10|||||||||2
1631700380000|2021-09-15 10:06:20|4457.67|4457.07|4457.67|4457.07|4457.67|4457.07|4457.67|4457.07|19
1631700390000|2021-09-15 10:06:30|4457.92|4457.32|4457.92|4457.32|4457.92|4457.32|4457.92|4457.32|18
1631700400000|2021-09-15 10:06:40|4457.67|4457.07|4457.92|4457.32|4457.92|4457.32|4457.67|4457.07|39
1631700410000|2021-09-15 10:06:50|4457.67|4457.07|4457.67|4457.07|4457.79|4457.19|4457.67|4457.07|21
1631700420000|2021-09-15 10:07:00|||||||||10
1631700430000|2021-09-15 10:07:10|||||||||1
1631700440000|2021-09-15 10:07:20|4457.42|4456.82|4457.42|4456.82|4457.42|4456.82|4457.42|4456.82|8
1631700450000|2021-09-15 10:07:30|4457.67|4457.07|4457.42|4456.82|4457.67|4457.07|4457.42|4456.82|47
1631700460000|2021-09-15 10:07:40|4457.54|4456.94|4457.42|4456.82|4457.54|4456.94|4457.42|4456.82|7
1631700470000|2021-09-15 10:07:50|||||||||1
1631700480000|2021-09-15 10:08:00|4457.54|4456.94|4457.42|4456.82|4457.67|4457.07|4457.42|4456.82|18
1631700490000|2021-09-15 10:08:10|4457.67|4457.07|4457.67|4457.07|4457.67|4457.07|4457.67|4457.07|21
1631700500000|2021-09-15 10:08:20|4457.54|4456.94|4457.67|4457.07|4457.67|4457.07|4457.54|4456.94|11
1631700510000|2021-09-15 10:08:30|||||||||17
1631700520000|2021-09-15 10:08:40|4457.42|4456.82|4457.42|4456.82|4457.42|4456.82|4457.42|4456.82|15
1631700530000|2021-09-15 10:08:50|4457.29|4456.69|4457.42|4456.82|4457.42|4456.82|4457.17|4456.57|19
1631700540000|2021-09-15 10:09:00|4457.17|4456.57|4457.42|4456.82|4457.42|4456.82|4457.17|4456.57|28
1631700550000|2021-09-15 10:09:10|||||||||1
1631700560000|2021-09-15 10:09:20|||||||||29
1631700570000|2021-09-15 10:09:30|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|4457.17|4456.57|46
1631700580000|2021-09-15 10:09:40|||||||||20
1631700590000|2021-09-15 10:09:50|||||||||26
1631700610000|2021-09-15 10:10:10|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|4456.92|4456.32|13
1631700620000|2021-09-15 10:10:20|||||||||6
1631700630000|2021-09-15 10:10:30|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|4456.67|4456.07|23
1631700640000|2021-09-15 10:10:40|||||||||47
1631700650000|2021-09-15 10:10:50|4456.79|4456.19|4456.92|4456.32|4456.92|4456.32|4456.79|4456.19|70
1631700660000|2021-09-15 10:11:00|4456.79|4456.19|4456.67|4456.07|4456.79|4456.19|4456.67|4456.07|1
1631700670000|2021-09-15 10:11:10|||||||||901
1631700680000|2021-09-15 10:11:20|||||||||1
1631700690000|2021-09-15 10:11:30|||||||||7
1631700700000|2021-09-15 10:11:40|4456.42|4455.82|4456.67|4456.07|4456.67|4456.07|4456.42|4455.82|19
1631700710000|2021-09-15 10:11:50|4456.54|4455.94|4456.67|4456.07|4456.67|4456.07|4456.42|4455.82|7
1631700720000|2021-09-15 10:12:00|||||||||3
1631700730000|2021-09-15 10:12:10|||||||||581
1631700740000|2021-09-15 10:12:20|||||||||9
1631700750000|2021-09-15 10:12:30|4456.54|4455.94|4456.42|4455.82|4456.67|4456.07|4456.42|4455.82|36
1631700760000|2021-09-15 10:12:40|||||||||1
1631700770000|2021-09-15 10:12:50|||||||||1
1631700780000|2021-09-15 10:13:00|4456.67|4456.07|4456.42|4455.82|4456.67|4456.07|4456.42|4455.82|48
1631700800000|2021-09-15 10:13:20|4456.29|4455.69|4456.29|4455.69|4456.42|4455.82|4456.29|4455.69|124
1631700810000|2021-09-15 10:13:30|4456.17|4455.57|4456.17|4455.57|4456.29|4455.69|4456.17|4455.57|7
1631700830000|2021-09-15 10:13:50|||||||||12
1631700850000|2021-09-15 10:14:10|||||||||24
1631700860000|2021-09-15 10:14:20|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|50
1631700870000|2021-09-15 10:14:30|||||||||1
1631700890000|2021-09-15 10:14:50|4455.67|4455.07|4455.42|4454.82|4455.67|4455.07|4455.42|4454.82|72
1631700900000|2021-09-15 10:15:00|||||||||203
1631700910000|2021-09-15 10:15:10|||||||||2
1631700930000|2021-09-15 10:15:30|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|128
1631700940000|2021-09-15 10:15:40|4455.92|4455.32|4456.17|4455.57|4456.17|4455.57|4455.92|4455.32|44
1631700950000|2021-09-15 10:15:50|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|42
1631700960000|2021-09-15 10:16:00|||||||||34
1631700970000|2021-09-15 10:16:10|4456.17|4455.57|4456.42|4455.82|4456.42|4455.82|4456.17|4455.57|74
1631700980000|2021-09-15 10:16:20|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|36
1631700990000|2021-09-15 10:16:30|||||||||19
1631701000000|2021-09-15 10:16:40|4456.29|4455.69|4456.17|4455.57|4456.29|4455.69|4456.17|4455.57|18
1631701010000|2021-09-15 10:16:50|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.67|4455.07|34
1631701020000|2021-09-15 10:17:00|4455.67|4455.07|4455.67|4455.07|4455.92|4455.32|4455.67|4455.07|57
1631701030000|2021-09-15 10:17:10|4455.92|4455.32|4455.67|4455.07|4455.92|4455.32|4455.67|4455.07|58
1631701040000|2021-09-15 10:17:20|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|22
1631701050000|2021-09-15 10:17:30|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|26
1631701060000|2021-09-15 10:17:40|||||||||5
1631701070000|2021-09-15 10:17:50|||||||||147
1631701080000|2021-09-15 10:18:00|||||||||6
1631701090000|2021-09-15 10:18:10|||||||||2
1631701110000|2021-09-15 10:18:30|||||||||66
1631701120000|2021-09-15 10:18:40|||||||||12
1631701130000|2021-09-15 10:18:50|||||||||10
1631701150000|2021-09-15 10:19:10|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|27
1631701160000|2021-09-15 10:19:20|4455.17|4454.57|4454.92|4454.32|4455.17|4454.57|4454.92|4454.32|82
1631701170000|2021-09-15 10:19:30|||||||||1
1631701190000|2021-09-15 10:19:50|4454.67|4454.07|4454.92|4454.32|4454.92|4454.32|4454.67|4454.07|30
1631701200000|2021-09-15 10:20:00|||||||||9
1631701210000|2021-09-15 10:20:10|||||||||25
1631701220000|2021-09-15 10:20:20|||||||||15
1631701230000|2021-09-15 10:20:30|||||||||4
1631701240000|2021-09-15 10:20:40|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|66
1631701250000|2021-09-15 10:20:50|||||||||15
1631701260000|2021-09-15 10:21:00|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|20
1631701270000|2021-09-15 10:21:10|||||||||14
1631701280000|2021-09-15 10:21:20|||||||||27
1631701290000|2021-09-15 10:21:30|4454.79|4454.19|4454.42|4453.82|4454.92|4454.32|4454.42|4453.82|160
1631701300000|2021-09-15 10:21:40|||||||||54
1631701310000|2021-09-15 10:21:50|4454.67|4454.07|4454.42|4453.82|4454.67|4454.07|4454.42|4453.82|47
1631701320000|2021-09-15 10:22:00|4454.54|4453.94|4454.67|4454.07|4454.67|4454.07|4454.54|4453.94|79
1631701340000|2021-09-15 10:22:20|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|29
1631701380000|2021-09-15 10:23:00|4454.67|4454.07|4454.79|4454.19|4454.92|4454.32|4454.67|4454.07|64
1631701390000|2021-09-15 10:23:10|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|0
1631701400000|2021-09-15 10:23:20|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|46
1631701420000|2021-09-15 10:23:40|4454.92|4454.32|4455.17|4454.57|4455.17|4454.57|4454.92|4454.32|64
1631701430000|2021-09-15 10:23:50|4455.42|4454.82|4455.17|4454.57|4455.42|4454.82|4455.17|4454.57|53
1631701440000|2021-09-15 10:24:00|4455.29|4454.69|4455.17|4454.57|4455.29|4454.69|4455.17|4454.57|11
1631701450000|2021-09-15 10:24:10|||||||||3
1631701460000|2021-09-15 10:24:20|||||||||2
1631701470000|2021-09-15 10:24:30|||||||||1
1631701480000|2021-09-15 10:24:40|||||||||39
1631701490000|2021-09-15 10:24:50|||||||||1
1631701500000|2021-09-15 10:25:00|4455.29|4454.69|4455.29|4454.69|4455.29|4454.69|4455.17|4454.57|40
1631701510000|2021-09-15 10:25:10|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|0
1631701520000|2021-09-15 10:25:20|||||||||6
1631701540000|2021-09-15 10:25:40|||||||||1
1631701550000|2021-09-15 10:25:50|4455.29|4454.69|4455.42|4454.82|4455.42|4454.82|4455.29|4454.69|32
1631701560000|2021-09-15 10:26:00|4455.17|4454.57|4455.17|4454.57|4455.29|4454.69|4455.17|4454.57|5
1631701580000|2021-09-15 10:26:20|4455.29|4454.69|4455.17|4454.57|4455.29|4454.69|4455.17|4454.57|24
1631701590000|2021-09-15 10:26:30|4455.29|4454.69|4455.42|4454.82|4455.42|4454.82|4455.29|4454.69|21
1631701610000|2021-09-15 10:26:50|||||||||4
1631701620000|2021-09-15 10:27:00|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|101
1631701630000|2021-09-15 10:27:10|4455.92|4455.32|4455.67|4455.07|4455.92|4455.32|4455.67|4455.07|29
1631701650000|2021-09-15 10:27:30|||||||||1
1631701660000|2021-09-15 10:27:40|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|26
1631701670000|2021-09-15 10:27:50|4455.79|4455.19|4455.92|4455.32|4455.92|4455.32|4455.67|4455.07|16
1631701680000|2021-09-15 10:28:00|4455.79|4455.19|4455.92|4455.32|4455.92|4455.32|4455.67|4455.07|21
1631701690000|2021-09-15 10:28:10|4455.67|4455.07|4455.67|4455.07|4455.92|4455.32|4455.67|4455.07|25
1631701700000|2021-09-15 10:28:20|||||||||3
1631701710000|2021-09-15 10:28:30|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|3
1631701720000|2021-09-15 10:28:40|||||||||7
1631701730000|2021-09-15 10:28:50|4456.17|4455.57|4455.92|4455.32|4456.17|4455.57|4455.92|4455.32|55
1631701740000|2021-09-15 10:29:00|4456.17|4455.57|4456.17|4455.57|4456.17|4455.57|4455.92|4455.32|9
1631701750000|2021-09-15 10:29:10|||||||||8
1631701770000|2021-09-15 10:29:30|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|7
1631701780000|2021-09-15 10:29:40|||||||||8
1631701790000|2021-09-15 10:29:50|||||||||13
1631701800000|2021-09-15 10:30:00|4455.67|4455.07|4455.92|4455.32|4455.92|4455.32|4455.67|4455.07|36
1631701810000|2021-09-15 10:30:10|4456.04|4455.44|4455.92|4455.32|4456.04|4455.44|4455.92|4455.32|2
1631701820000|2021-09-15 10:30:20|||||||||1
1631701830000|2021-09-15 10:30:30|4456.04|4455.44|4456.17|4455.57|4456.17|4455.57|4455.92|4455.32|9
1631701840000|2021-09-15 10:30:40|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|31
1631701850000|2021-09-15 10:30:50|||||||||11
1631701870000|2021-09-15 10:31:10|||||||||7
1631701880000|2021-09-15 10:31:20|4455.67|4455.07|4455.67|4455.07|4455.92|4455.32|4455.67|4455.07|29
1631701890000|2021-09-15 10:31:30|||||||||42
1631701900000|2021-09-15 10:31:40|4455.92|4455.32|4455.79|4455.19|4455.92|4455.32|4455.67|4455.07|14
1631701910000|2021-09-15 10:31:50|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|7
1631701920000|2021-09-15 10:32:00|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|14
1631701930000|2021-09-15 10:32:10|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|12
1631701940000|2021-09-15 10:32:20|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|39
1631701950000|2021-09-15 10:32:30|||||||||1
1631701960000|2021-09-15 10:32:40|||||||||19
1631701970000|2021-09-15 10:32:50|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|4455.92|4455.32|39
1631701980000|2021-09-15 10:33:00|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|4455.67|4455.07|34
1631701990000|2021-09-15 10:33:10|||||||||10
1631702000000|2021-09-15 10:33:20|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|4455.42|4454.82|67
1631702010000|2021-09-15 10:33:30|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|17
1631702020000|2021-09-15 10:33:40|4455.04|4454.44|4454.92|4454.32|4455.04|4454.44|4454.92|4454.32|691
1631702030000|2021-09-15 10:33:50|4455.17|4454.57|4454.92|4454.32|4455.17|4454.57|4454.92|4454.32|14
1631702040000|2021-09-15 10:34:00|4455.17|4454.57|4454.67|4454.07|4455.17|4454.57|4454.67|4454.07|81
1631702050000|2021-09-15 10:34:10|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|29
1631702060000|2021-09-15 10:34:20|||||||||33
1631702070000|2021-09-15 10:34:30|||||||||1
1631702080000|2021-09-15 10:34:40|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|631
1631702090000|2021-09-15 10:34:50|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|11
1631702100000|2021-09-15 10:35:00|||||||||4
1631702120000|2021-09-15 10:35:20|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|4455.17|4454.57|22
1631702130000|2021-09-15 10:35:30|4455.04|4454.44|4455.04|4454.44|4455.04|4454.44|4455.04|4454.44|10
1631702140000|2021-09-15 10:35:40|4454.92|4454.32|4455.17|4454.57|4455.17|4454.57|4454.92|4454.32|417
1631702150000|2021-09-15 10:35:50|4455.04|4454.44|4454.92|4454.32|4455.17|4454.57|4454.92|4454.32|16
1631702160000|2021-09-15 10:36:00|||||||||14
1631702170000|2021-09-15 10:36:10|||||||||11
1631702180000|2021-09-15 10:36:20|||||||||5
1631702190000|2021-09-15 10:36:30|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|398
1631702200000|2021-09-15 10:36:40|4454.79|4454.19|4454.92|4454.32|4454.92|4454.32|4454.79|4454.19|10
1631702210000|2021-09-15 10:36:50|||||||||1
1631702220000|2021-09-15 10:37:00|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|29
1631702230000|2021-09-15 10:37:10|||||||||592
1631702240000|2021-09-15 10:37:20|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|61
1631702250000|2021-09-15 10:37:30|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|4
1631702260000|2021-09-15 10:37:40|4454.42|4453.82|4454.67|4454.07|4454.67|4454.07|4454.42|4453.82|43
1631702270000|2021-09-15 10:37:50|||||||||60
1631702280000|2021-09-15 10:38:00|||||||||210
1631702290000|2021-09-15 10:38:10|4454.92|4454.32|4455.17|4454.57|4455.17|4454.57|4454.92|4454.32|554
1631702300000|2021-09-15 10:38:20|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|59
1631702310000|2021-09-15 10:38:30|4454.79|4454.19|4454.67|4454.07|4454.79|4454.19|4454.67|4454.07|268
1631702320000|2021-09-15 10:38:40|4454.92|4454.32|4454.67|4454.07|4454.92|4454.32|4454.67|4454.07|46
1631702330000|2021-09-15 10:38:50|4454.79|4454.19|4454.92|4454.32|4454.92|4454.32|4454.79|4454.19|7
1631702340000|2021-09-15 10:39:00|||||||||10
1631702350000|2021-09-15 10:39:10|4454.79|4454.19|4454.67|4454.07|4454.79|4454.19|4454.67|4454.07|106
1631702360000|2021-09-15 10:39:20|||||||||23
1631702370000|2021-09-15 10:39:30|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|4454.92|4454.32|23
1631702380000|2021-09-15 10:39:40|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|4454.67|4454.07|26
1631702390000|2021-09-15 10:39:50|||||||||11
1631702400000|2021-09-15 10:40:00|||||||||2
1631702420000|2021-09-15 10:40:20|||||||||3
1631702430000|2021-09-15 10:40:30|||||||||16
1631702440000|2021-09-15 10:40:40|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|4454.42|4453.82|132
1631702460000|2021-09-15 10:41:00|4454.17|4453.57|4454.17|4453.57|4454.17|4453.57|4453.92|4453.32|89
1631702470000|2021-09-15 10:41:10|||||||||63
1631702480000|2021-09-15 10:41:20|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|16
1631702490000|2021-09-15 10:41:30|4454.04|4453.44|4454.17|4453.57|4454.17|4453.57|4454.04|4453.44|52
1631702500000|2021-09-15 10:41:40|4454.04|4453.44|4453.92|4453.32|4454.17|4453.57|4453.92|4453.32|82
1631702510000|2021-09-15 10:41:50|||||||||5
1631702520000|2021-09-15 10:42:00|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|25
1631702530000|2021-09-15 10:42:10|4453.92|4453.32|4453.67|4453.07|4453.92|4453.32|4453.67|4453.07|25
1631702540000|2021-09-15 10:42:20|4453.79|4453.19|4453.67|4453.07|4453.92|4453.32|4453.67|4453.07|28
1631702550000|2021-09-15 10:42:30|||||||||19
1631702560000|2021-09-15 10:42:40|||||||||11
1631702570000|2021-09-15 10:42:50|||||||||19
1631702580000|2021-09-15 10:43:00|||||||||18
1631702590000|2021-09-15 10:43:10|||||||||11
1631702600000|2021-09-15 10:43:20|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|4453.92|4453.32|32
1631702610000|2021-09-15 10:43:30|||||||||1
1631702620000|2021-09-15 10:43:40|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|4453.67|4453.07|28
1631702630000|2021-09-15 10:43:50|4453.42|4452.82|4453.67|4453.07|4453.67|4453.07|4453.42|4452.82|78
1631702640000|2021-09-15 10:44:00|4453.54|4452.94|4453.17|4452.57|4453.54|4452.94|4453.17|4452.57|57
1631702660000|2021-09-15 10:44:20|||||||||100
1631702670000|2021-09-15 10:44:30|4452.92|4452.32|4453.17|4452.57|4453.17|4452.57|4452.92|4452.32|72
1631702680000|2021-09-15 10:44:40|4453.42|4452.82|4453.42|4452.82|4453.42|4452.82|4453.17|4452.57|45
1631702700000|2021-09-15 10:45:00|4453.17|4452.57|4453.17|4452.57|4453.29|4452.69|4453.17|4452.57|35
1631702710000|2021-09-15 10:45:10|||||||||8
1631702720000|2021-09-15 10:45:20|||||||||43
1631702730000|2021-09-15 10:45:30|||||||||3
1631702740000|2021-09-15 10:45:40|||||||||38
1631702750000|2021-09-15 10:45:50|||||||||2
1631702760000|2021-09-15 10:46:00|4453.42|4452.82|4452.92|4452.32|4453.42|4452.82|4452.92|4452.32|106
1631702770000|2021-09-15 10:46:10|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|13
1631702780000|2021-09-15 10:46:20|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|46
1631702800000|2021-09-15 10:46:40|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|22
1631702810000|2021-09-15 10:46:50|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|4452.92|4452.32|41
1631702820000|2021-09-15 10:47:00|||||||||86
1631702830000|2021-09-15 10:47:10|||||||||20
1631702850000|2021-09-15 10:47:30|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|50
1631702860000|2021-09-15 10:47:40|||||||||20
1631702880000|2021-09-15 10:48:00|4452.42|4451.82|4452.67|4452.07|4452.67|4452.07|4452.42|4451.82|137
1631702890000|2021-09-15 10:48:10|4452.54|4451.94|4452.67|4452.07|4452.67|4452.07|4452.42|4451.82|47
1631702900000|2021-09-15 10:48:20|||||||||2
1631702910000|2021-09-15 10:48:30|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|53
1631702920000|2021-09-15 10:48:40|||||||||14
1631702940000|2021-09-15 10:49:00|||||||||5
1631702950000|2021-09-15 10:49:10|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|127
1631702960000|2021-09-15 10:49:20|||||||||14
1631702970000|2021-09-15 10:49:30|4451.67|4451.07|4451.17|4450.57|4451.67|4451.07|4451.17|4450.57|139
1631702980000|2021-09-15 10:49:40|4450.92|4450.32|4451.17|4450.57|4451.42|4450.82|4450.92|4450.32|318
1631702990000|2021-09-15 10:49:50|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|58
1631703000000|2021-09-15 10:50:00|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4450.92|4450.32|2171
1631703010000|2021-09-15 10:50:10|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|78
1631703020000|2021-09-15 10:50:20|||||||||16
1631703030000|2021-09-15 10:50:30|||||||||5
1631703040000|2021-09-15 10:50:40|||||||||10
1631703050000|2021-09-15 10:50:50|||||||||3
1631703060000|2021-09-15 10:51:00|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|51
1631703070000|2021-09-15 10:51:10|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|62
1631703080000|2021-09-15 10:51:20|4451.67|4451.07|4451.54|4450.94|4451.67|4451.07|4451.54|4450.94|71
1631703090000|2021-09-15 10:51:30|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|3
1631703100000|2021-09-15 10:51:40|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|43
1631703110000|2021-09-15 10:51:50|||||||||24
1631703120000|2021-09-15 10:52:00|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|58
1631703130000|2021-09-15 10:52:10|||||||||9
1631703140000|2021-09-15 10:52:20|4451.17|4450.57|4451.17|4450.57|4451.29|4450.69|4451.17|4450.57|54
1631703160000|2021-09-15 10:52:40|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|64
1631703170000|2021-09-15 10:52:50|||||||||2
1631703180000|2021-09-15 10:53:00|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|67
1631703200000|2021-09-15 10:53:20|||||||||8
1631703210000|2021-09-15 10:53:30|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|11
1631703220000|2021-09-15 10:53:40|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|864
1631703230000|2021-09-15 10:53:50|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|79
1631703240000|2021-09-15 10:54:00|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|23
1631703250000|2021-09-15 10:54:10|||||||||1
1631703260000|2021-09-15 10:54:20|4451.42|4450.82|4451.92|4451.32|4451.92|4451.32|4451.42|4450.82|187
1631703270000|2021-09-15 10:54:30|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|93
1631703280000|2021-09-15 10:54:40|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|94
1631703290000|2021-09-15 10:54:50|4452.04|4451.44|4451.67|4451.07|4452.04|4451.44|4451.67|4451.07|84
1631703300000|2021-09-15 10:55:00|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|188
1631703310000|2021-09-15 10:55:10|||||||||1
1631703320000|2021-09-15 10:55:20|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|45
1631703330000|2021-09-15 10:55:30|||||||||5
1631703340000|2021-09-15 10:55:40|||||||||33
1631703350000|2021-09-15 10:55:50|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|24
1631703360000|2021-09-15 10:56:00|4450.92|4450.32|4450.42|4449.82|4450.92|4450.32|4450.42|4449.82|121
1631703370000|2021-09-15 10:56:10|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|63
1631703380000|2021-09-15 10:56:20|||||||||6
1631703390000|2021-09-15 10:56:30|||||||||1
1631703400000|2021-09-15 10:56:40|||||||||27
1631703410000|2021-09-15 10:56:50|4451.04|4450.44|4451.17|4450.57|4451.17|4450.57|4451.04|4450.44|79
1631703420000|2021-09-15 10:57:00|4451.04|4450.44|4450.67|4450.07|4451.04|4450.44|4450.67|4450.07|152
1631703440000|2021-09-15 10:57:20|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|84
1631703450000|2021-09-15 10:57:30|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4449.67|4449.07|268
1631703460000|2021-09-15 10:57:40|4449.92|4449.32|4449.42|4448.82|4449.92|4449.32|4449.42|4448.82|114
1631703470000|2021-09-15 10:57:50|4449.17|4448.57|4449.67|4449.07|4449.67|4449.07|4449.17|4448.57|94
1631703480000|2021-09-15 10:58:00|4449.92|4449.32|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|91
1631703490000|2021-09-15 10:58:10|4449.92|4449.32|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|101
1631703500000|2021-09-15 10:58:20|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|42
1631703510000|2021-09-15 10:58:30|||||||||2
1631703520000|2021-09-15 10:58:40|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|19
1631703530000|2021-09-15 10:58:50|4449.92|4449.32|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|197
1631703540000|2021-09-15 10:59:00|||||||||29
1631703550000|2021-09-15 10:59:10|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|256
1631703560000|2021-09-15 10:59:20|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|67
1631703570000|2021-09-15 10:59:30|||||||||2
1631703580000|2021-09-15 10:59:40|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.79|4450.19|65
1631703590000|2021-09-15 10:59:50|||||||||2
1631703600000|2021-09-15 11:00:00|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|65
1631703610000|2021-09-15 11:00:10|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|71
1631703620000|2021-09-15 11:00:20|4451.04|4450.44|4451.42|4450.82|4451.42|4450.82|4451.04|4450.44|19
1631703630000|2021-09-15 11:00:30|4451.67|4451.07|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|75
1631703640000|2021-09-15 11:00:40|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|19
1631703650000|2021-09-15 11:00:50|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|29
1631703660000|2021-09-15 11:01:00|4451.42|4450.82|4450.92|4450.32|4451.42|4450.82|4450.92|4450.32|65
1631703670000|2021-09-15 11:01:10|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|17
1631703680000|2021-09-15 11:01:20|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|28
1631703690000|2021-09-15 11:01:30|4450.79|4450.19|4450.67|4450.07|4450.79|4450.19|4450.67|4450.07|43
1631703700000|2021-09-15 11:01:40|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|23
1631703710000|2021-09-15 11:01:50|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|43
1631703720000|2021-09-15 11:02:00|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.42|4448.82|341
1631703730000|2021-09-15 11:02:10|4449.67|4449.07|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|57
1631703740000|2021-09-15 11:02:20|4449.79|4449.19|4450.17|4449.57|4450.17|4449.57|4449.79|4449.19|38
1631703750000|2021-09-15 11:02:30|4449.92|4449.32|4449.67|4449.07|4450.04|4449.44|4449.67|4449.07|28
1631703760000|2021-09-15 11:02:40|4449.42|4448.82|4448.92|4448.32|4449.42|4448.82|4448.92|4448.32|78
1631703770000|2021-09-15 11:02:50|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|17
1631703780000|2021-09-15 11:03:00|4448.92|4448.32|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|153
1631703790000|2021-09-15 11:03:10|4448.79|4448.19|4449.42|4448.82|4449.42|4448.82|4448.79|4448.19|93
1631703800000|2021-09-15 11:03:20|4448.92|4448.32|4449.42|4448.82|4449.42|4448.82|4448.92|4448.32|138
1631703810000|2021-09-15 11:03:30|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|20
1631703820000|2021-09-15 11:03:40|4449.79|4449.19|4449.92|4449.32|4449.92|4449.32|4449.79|4449.19|35
1631703830000|2021-09-15 11:03:50|4449.67|4449.07|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|23
1631703840000|2021-09-15 11:04:00|||||||||1340
1631703850000|2021-09-15 11:04:10|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|36
1631703860000|2021-09-15 11:04:20|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|16
1631703870000|2021-09-15 11:04:30|4449.92|4449.32|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|295
1631703880000|2021-09-15 11:04:40|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|193
1631703890000|2021-09-15 11:04:50|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|44
1631703900000|2021-09-15 11:05:00|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|125
1631703910000|2021-09-15 11:05:10|||||||||55
1631703920000|2021-09-15 11:05:20|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|66
1631703930000|2021-09-15 11:05:30|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|242
1631703940000|2021-09-15 11:05:40|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|22
1631703950000|2021-09-15 11:05:50|||||||||8
1631703960000|2021-09-15 11:06:00|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|31
1631703970000|2021-09-15 11:06:10|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|60
1631703980000|2021-09-15 11:06:20|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|59
1631703990000|2021-09-15 11:06:30|4450.79|4450.19|4451.17|4450.57|4451.17|4450.57|4450.79|4450.19|67
1631704000000|2021-09-15 11:06:40|||||||||2
1631704010000|2021-09-15 11:06:50|4451.29|4450.69|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|26
1631704020000|2021-09-15 11:07:00|4450.92|4450.32|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|105
1631704030000|2021-09-15 11:07:10|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|3
1631704050000|2021-09-15 11:07:30|||||||||8
1631704060000|2021-09-15 11:07:40|||||||||21
1631704070000|2021-09-15 11:07:50|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|79
1631704080000|2021-09-15 11:08:00|||||||||1
1631704090000|2021-09-15 11:08:10|||||||||14
1631704100000|2021-09-15 11:08:20|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|47
1631704110000|2021-09-15 11:08:30|4451.29|4450.69|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|22
1631704120000|2021-09-15 11:08:40|||||||||15
1631704130000|2021-09-15 11:08:50|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|41
1631704140000|2021-09-15 11:09:00|4451.17|4450.57|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|67
1631704150000|2021-09-15 11:09:10|4451.29|4450.69|4451.17|4450.57|4451.29|4450.69|4451.17|4450.57|257
1631704170000|2021-09-15 11:09:30|||||||||10
1631704180000|2021-09-15 11:09:40|||||||||300
1631704190000|2021-09-15 11:09:50|||||||||284
1631704200000|2021-09-15 11:10:00|||||||||11
1631704210000|2021-09-15 11:10:10|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|88
1631704230000|2021-09-15 11:10:30|||||||||17
1631704240000|2021-09-15 11:10:40|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|412
1631704260000|2021-09-15 11:11:00|||||||||199
1631704270000|2021-09-15 11:11:10|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|86
1631704280000|2021-09-15 11:11:20|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|129
1631704290000|2021-09-15 11:11:30|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|49
1631704300000|2021-09-15 11:11:40|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|28
1631704310000|2021-09-15 11:11:50|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|10
1631704320000|2021-09-15 11:12:00|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|5
1631704340000|2021-09-15 11:12:20|4450.54|4449.94|4450.42|4449.82|4450.54|4449.94|4450.42|4449.82|26
1631704350000|2021-09-15 11:12:30|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|10
1631704360000|2021-09-15 11:12:40|||||||||12
1631704380000|2021-09-15 11:13:00|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|57
1631704390000|2021-09-15 11:13:10|||||||||7
1631704400000|2021-09-15 11:13:20|||||||||117
1631704410000|2021-09-15 11:13:30|4449.92|4449.32|4449.17|4448.57|4449.92|4449.32|4448.92|4448.32|152
1631704420000|2021-09-15 11:13:40|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|115
1631704430000|2021-09-15 11:13:50|4449.17|4448.57|4448.42|4447.82|4449.17|4448.57|4448.42|4447.82|377
1631704440000|2021-09-15 11:14:00|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|69
1631704450000|2021-09-15 11:14:10|4448.29|4447.69|4447.92|4447.32|4448.29|4447.69|4447.67|4447.07|178
1631704460000|2021-09-15 11:14:20|4448.17|4447.57|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|105
1631704470000|2021-09-15 11:14:30|4448.42|4447.82|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|35
1631704480000|2021-09-15 11:14:40|4448.42|4447.82|4448.42|4447.82|4448.54|4447.94|4448.42|4447.82|46
1631704490000|2021-09-15 11:14:50|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|119
1631704500000|2021-09-15 11:15:00|4447.92|4447.32|4447.67|4447.07|4447.92|4447.32|4447.42|4446.82|213
1631704510000|2021-09-15 11:15:10|4447.92|4447.32|4448.17|4447.57|4448.42|4447.82|4447.92|4447.32|90
1631704520000|2021-09-15 11:15:20|4448.42|4447.82|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|27
1631704530000|2021-09-15 11:15:30|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|50
1631704540000|2021-09-15 11:15:40|4448.17|4447.57|4448.17|4447.57|4448.42|4447.82|4447.92|4447.32|134
1631704550000|2021-09-15 11:15:50|4448.29|4447.69|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|24
1631704560000|2021-09-15 11:16:00|4448.29|4447.69|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|15
1631704570000|2021-09-15 11:16:10|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|38
1631704580000|2021-09-15 11:16:20|4448.67|4448.07|4449.17|4448.57|4449.17|4448.57|4448.67|4448.07|107
1631704590000|2021-09-15 11:16:30|4449.42|4448.82|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|67
1631704600000|2021-09-15 11:16:40|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|55
1631704610000|2021-09-15 11:16:50|4449.29|4448.69|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|18
1631704620000|2021-09-15 11:17:00|4448.92|4448.32|4449.17|4448.57|4449.17|4448.57|4448.92|4448.32|31
1631704630000|2021-09-15 11:17:10|||||||||44
1631704640000|2021-09-15 11:17:20|||||||||110
1631704650000|2021-09-15 11:17:30|||||||||6
1631704660000|2021-09-15 11:17:40|||||||||28
1631704670000|2021-09-15 11:17:50|4449.29|4448.69|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|22
1631704680000|2021-09-15 11:18:00|||||||||12
1631704690000|2021-09-15 11:18:10|4449.04|4448.44|4449.17|4448.57|4449.17|4448.57|4448.92|4448.32|19
1631704700000|2021-09-15 11:18:20|||||||||2
1631704710000|2021-09-15 11:18:30|4449.42|4448.82|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|46
1631704720000|2021-09-15 11:18:40|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|48
1631704740000|2021-09-15 11:19:00|4449.67|4449.07|4449.54|4448.94|4449.67|4449.07|4449.42|4448.82|39
1631704750000|2021-09-15 11:19:10|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|22
1631704760000|2021-09-15 11:19:20|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|65
1631704770000|2021-09-15 11:19:30|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|13
1631704780000|2021-09-15 11:19:40|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|44
1631704790000|2021-09-15 11:19:50|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|13
1631704800000|2021-09-15 11:20:00|4449.67|4449.07|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|29
1631704810000|2021-09-15 11:20:10|4449.17|4448.57|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|34
1631704820000|2021-09-15 11:20:20|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|169
1631704830000|2021-09-15 11:20:30|||||||||16
1631704840000|2021-09-15 11:20:40|||||||||5
1631704850000|2021-09-15 11:20:50|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|94
1631704860000|2021-09-15 11:21:00|||||||||193
1631704870000|2021-09-15 11:21:10|||||||||13
1631704880000|2021-09-15 11:21:20|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|20
1631704890000|2021-09-15 11:21:30|||||||||5
1631704900000|2021-09-15 11:21:40|4449.79|4449.19|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|52
1631704910000|2021-09-15 11:21:50|||||||||1
1631704920000|2021-09-15 11:22:00|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|39
1631704930000|2021-09-15 11:22:10|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|19
1631704940000|2021-09-15 11:22:20|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|16
1631704950000|2021-09-15 11:22:30|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|95
1631704960000|2021-09-15 11:22:40|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|17
1631704970000|2021-09-15 11:22:50|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|52
1631704980000|2021-09-15 11:23:00|4449.54|4448.94|4448.92|4448.32|4449.67|4449.07|4448.92|4448.32|48
1631704990000|2021-09-15 11:23:10|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|78
1631705000000|2021-09-15 11:23:20|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|24
1631705010000|2021-09-15 11:23:30|||||||||20
1631705020000|2021-09-15 11:23:40|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|171
1631705030000|2021-09-15 11:23:50|||||||||12
1631705040000|2021-09-15 11:24:00|4448.17|4447.57|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|99
1631705050000|2021-09-15 11:24:10|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4447.92|4447.32|74
1631705060000|2021-09-15 11:24:20|4448.67|4448.07|4448.92|4448.32|4448.92|4448.32|4448.42|4447.82|116
1631705070000|2021-09-15 11:24:30|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.04|4448.44|82
1631705080000|2021-09-15 11:24:40|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|68
1631705090000|2021-09-15 11:24:50|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|87
1631705100000|2021-09-15 11:25:00|4449.67|4449.07|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|111
1631705110000|2021-09-15 11:25:10|||||||||29
1631705120000|2021-09-15 11:25:20|4449.67|4449.07|4449.92|4449.32|4450.17|4449.57|4449.67|4449.07|235
1631705130000|2021-09-15 11:25:30|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|7
1631705140000|2021-09-15 11:25:40|4449.79|4449.19|4449.67|4449.07|4449.92|4449.32|4449.42|4448.82|52
1631705150000|2021-09-15 11:25:50|4449.42|4448.82|4448.92|4448.32|4449.42|4448.82|4448.92|4448.32|44
1631705160000|2021-09-15 11:26:00|||||||||1
1631705170000|2021-09-15 11:26:10|4448.67|4448.07|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|200
1631705180000|2021-09-15 11:26:20|4448.79|4448.19|4448.67|4448.07|4448.79|4448.19|4448.42|4447.82|205
1631705190000|2021-09-15 11:26:30|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|19
1631705200000|2021-09-15 11:26:40|||||||||3
1631705210000|2021-09-15 11:26:50|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4447.67|4447.07|295
1631705220000|2021-09-15 11:27:00|4448.29|4447.69|4448.42|4447.82|4448.67|4448.07|4448.29|4447.69|138
1631705230000|2021-09-15 11:27:10|4448.29|4447.69|4448.42|4447.82|4448.67|4448.07|4448.17|4447.57|106
1631705240000|2021-09-15 11:27:20|||||||||46
1631705250000|2021-09-15 11:27:30|||||||||3
1631705260000|2021-09-15 11:27:40|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|36
1631705270000|2021-09-15 11:27:50|||||||||170
1631705280000|2021-09-15 11:28:00|4448.17|4447.57|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|95
1631705290000|2021-09-15 11:28:10|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|62
1631705300000|2021-09-15 11:28:20|4448.29|4447.69|4448.17|4447.57|4448.29|4447.69|4448.17|4447.57|22
1631705310000|2021-09-15 11:28:30|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|162
1631705320000|2021-09-15 11:28:40|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|100
1631705330000|2021-09-15 11:28:50|4447.92|4447.32|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|51
1631705340000|2021-09-15 11:29:00|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|135
1631705350000|2021-09-15 11:29:10|4448.17|4447.57|4447.42|4446.82|4448.17|4447.57|4447.04|4446.44|472
1631705360000|2021-09-15 11:29:20|4447.67|4447.07|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|126
1631705370000|2021-09-15 11:29:30|4447.42|4446.82|4447.92|4447.32|4447.92|4447.32|4447.42|4446.82|172
1631705380000|2021-09-15 11:29:40|4448.17|4447.57|4447.67|4447.07|4448.29|4447.69|4447.67|4447.07|426
1631705390000|2021-09-15 11:29:50|||||||||19
1631705400000|2021-09-15 11:30:00|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|42
1631705410000|2021-09-15 11:30:10|4447.42|4446.82|4447.17|4446.57|4447.42|4446.82|4446.67|4446.07|230
1631705420000|2021-09-15 11:30:20|4447.42|4446.82|4447.67|4447.07|4447.67|4447.07|4447.42|4446.82|68
1631705430000|2021-09-15 11:30:30|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|143
1631705440000|2021-09-15 11:30:40|4448.04|4447.44|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|359
1631705450000|2021-09-15 11:30:50|4447.79|4447.19|4447.92|4447.32|4447.92|4447.32|4447.79|4447.19|101
1631705460000|2021-09-15 11:31:00|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|80
1631705470000|2021-09-15 11:31:10|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|87
1631705480000|2021-09-15 11:31:20|||||||||2
1631705490000|2021-09-15 11:31:30|||||||||132
1631705500000|2021-09-15 11:31:40|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|64
1631705510000|2021-09-15 11:31:50|4447.79|4447.19|4447.92|4447.32|4447.92|4447.32|4447.79|4447.19|69
1631705520000|2021-09-15 11:32:00|||||||||24
1631705530000|2021-09-15 11:32:10|||||||||4
1631705540000|2021-09-15 11:32:20|||||||||8
1631705550000|2021-09-15 11:32:30|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|84
1631705560000|2021-09-15 11:32:40|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|313
1631705570000|2021-09-15 11:32:50|||||||||4
1631705590000|2021-09-15 11:33:10|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|37
1631705600000|2021-09-15 11:33:20|4446.92|4446.32|4446.42|4445.82|4446.92|4446.32|4446.17|4445.57|863
1631705610000|2021-09-15 11:33:30|4446.17|4445.57|4446.42|4445.82|4446.42|4445.82|4446.17|4445.57|135
1631705620000|2021-09-15 11:33:40|||||||||68
1631705630000|2021-09-15 11:33:50|||||||||13
1631705640000|2021-09-15 11:34:00|||||||||90
1631705650000|2021-09-15 11:34:10|||||||||1
1631705660000|2021-09-15 11:34:20|||||||||3
1631705680000|2021-09-15 11:34:40|||||||||382
1631705690000|2021-09-15 11:34:50|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|138
1631705700000|2021-09-15 11:35:00|||||||||211
1631705710000|2021-09-15 11:35:10|4446.42|4445.82|4446.17|4445.57|4446.42|4445.82|4446.17|4445.57|199
1631705720000|2021-09-15 11:35:20|4446.42|4445.82|4446.17|4445.57|4446.42|4445.82|4446.17|4445.57|81
1631705730000|2021-09-15 11:35:30|4445.92|4445.32|4445.67|4445.07|4445.92|4445.32|4445.42|4444.82|359
1631705740000|2021-09-15 11:35:40|4445.92|4445.32|4445.67|4445.07|4445.92|4445.32|4445.67|4445.07|67
1631705750000|2021-09-15 11:35:50|4445.54|4444.94|4444.92|4444.32|4445.54|4444.94|4444.92|4444.32|243
1631705760000|2021-09-15 11:36:00|4445.17|4444.57|4445.17|4444.57|4445.17|4444.57|4444.92|4444.32|154
1631705770000|2021-09-15 11:36:10|||||||||14
1631705780000|2021-09-15 11:36:20|4445.42|4444.82|4445.42|4444.82|4445.42|4444.82|4445.17|4444.57|168
1631705790000|2021-09-15 11:36:30|||||||||4
1631705810000|2021-09-15 11:36:50|4445.67|4445.07|4445.92|4445.32|4445.92|4445.32|4445.67|4445.07|118
1631705820000|2021-09-15 11:37:00|4444.92|4444.32|4445.17|4444.57|4445.17|4444.57|4444.92|4444.32|351
1631705830000|2021-09-15 11:37:10|4445.29|4444.69|4445.17|4444.57|4445.42|4444.82|4445.17|4444.57|82
1631705840000|2021-09-15 11:37:20|4445.42|4444.82|4445.67|4445.07|4445.92|4445.32|4445.42|4444.82|586
1631705850000|2021-09-15 11:37:30|||||||||11
1631705860000|2021-09-15 11:37:40|4445.79|4445.19|4445.92|4445.32|4445.92|4445.32|4445.67|4445.07|44
1631705870000|2021-09-15 11:37:50|||||||||27
1631705880000|2021-09-15 11:38:00|4446.17|4445.57|4445.67|4445.07|4446.17|4445.57|4445.67|4445.07|132
1631705890000|2021-09-15 11:38:10|4445.92|4445.32|4446.42|4445.82|4446.67|4446.07|4445.92|4445.32|159
1631705900000|2021-09-15 11:38:20|||||||||1
1631705910000|2021-09-15 11:38:30|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|14
1631705920000|2021-09-15 11:38:40|4446.42|4445.82|4446.67|4446.07|4446.67|4446.07|4446.42|4445.82|112
1631705930000|2021-09-15 11:38:50|4446.42|4445.82|4445.92|4445.32|4446.42|4445.82|4445.92|4445.32|167
1631705940000|2021-09-15 11:39:00|4446.17|4445.57|4445.92|4445.32|4446.17|4445.57|4445.92|4445.32|74
1631705950000|2021-09-15 11:39:10|4445.42|4444.82|4445.92|4445.32|4445.92|4445.32|4445.42|4444.82|515
1631705960000|2021-09-15 11:39:20|4445.67|4445.07|4445.67|4445.07|4445.92|4445.32|4445.67|4445.07|267
1631705970000|2021-09-15 11:39:30|||||||||22
1631705980000|2021-09-15 11:39:40|||||||||15
1631705990000|2021-09-15 11:39:50|||||||||11
1631706000000|2021-09-15 11:40:00|4445.92|4445.32|4446.17|4445.57|4446.17|4445.57|4445.92|4445.32|501
1631706010000|2021-09-15 11:40:10|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|4446.42|4445.82|56
1631706020000|2021-09-15 11:40:20|||||||||53
1631706030000|2021-09-15 11:40:30|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|63
1631706040000|2021-09-15 11:40:40|4446.79|4446.19|4446.92|4446.32|4446.92|4446.32|4446.67|4446.07|66
1631706050000|2021-09-15 11:40:50|||||||||347
1631706060000|2021-09-15 11:41:00|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|350
1631706070000|2021-09-15 11:41:10|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|67
1631706080000|2021-09-15 11:41:20|4446.67|4446.07|4446.67|4446.07|4446.92|4446.32|4446.67|4446.07|84
1631706090000|2021-09-15 11:41:30|||||||||69
1631706100000|2021-09-15 11:41:40|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|36
1631706120000|2021-09-15 11:42:00|4446.79|4446.19|4446.92|4446.32|4446.92|4446.32|4446.79|4446.19|45
1631706130000|2021-09-15 11:42:10|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|65
1631706140000|2021-09-15 11:42:20|4447.42|4446.82|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|40
1631706150000|2021-09-15 11:42:30|||||||||3
1631706160000|2021-09-15 11:42:40|||||||||44
1631706180000|2021-09-15 11:43:00|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|105
1631706190000|2021-09-15 11:43:10|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|18
1631706200000|2021-09-15 11:43:20|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|55
1631706210000|2021-09-15 11:43:30|4447.67|4447.07|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|51
1631706220000|2021-09-15 11:43:40|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|60
1631706230000|2021-09-15 11:43:50|||||||||69
1631706240000|2021-09-15 11:44:00|4447.92|4447.32|4448.42|4447.82|4448.67|4448.07|4447.92|4447.32|259
1631706250000|2021-09-15 11:44:10|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.17|4447.57|325
1631706260000|2021-09-15 11:44:20|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|133
1631706270000|2021-09-15 11:44:30|||||||||6
1631706280000|2021-09-15 11:44:40|||||||||15
1631706290000|2021-09-15 11:44:50|||||||||22
1631706300000|2021-09-15 11:45:00|||||||||10
1631706310000|2021-09-15 11:45:10|||||||||31
1631706320000|2021-09-15 11:45:20|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|114
1631706330000|2021-09-15 11:45:30|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|67
1631706340000|2021-09-15 11:45:40|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|76
1631706350000|2021-09-15 11:45:50|4448.67|4448.07|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|73
1631706360000|2021-09-15 11:46:00|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|42
1631706370000|2021-09-15 11:46:10|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|93
1631706380000|2021-09-15 11:46:20|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4448.92|4448.32|54
1631706390000|2021-09-15 11:46:30|||||||||87
1631706410000|2021-09-15 11:46:50|4448.92|4448.32|4449.17|4448.57|4449.17|4448.57|4448.92|4448.32|82
1631706420000|2021-09-15 11:47:00|4449.04|4448.44|4448.92|4448.32|4449.04|4448.44|4448.92|4448.32|32
1631706430000|2021-09-15 11:47:10|4449.17|4448.57|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|94
1631706440000|2021-09-15 11:47:20|4449.17|4448.57|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|106
1631706450000|2021-09-15 11:47:30|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|85
1631706460000|2021-09-15 11:47:40|||||||||3
1631706480000|2021-09-15 11:48:00|||||||||3
1631706490000|2021-09-15 11:48:10|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|38
1631706500000|2021-09-15 11:48:20|||||||||1
1631706510000|2021-09-15 11:48:30|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|60
1631706530000|2021-09-15 11:48:50|4448.92|4448.32|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|63
1631706540000|2021-09-15 11:49:00|||||||||26
1631706550000|2021-09-15 11:49:10|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|26
1631706560000|2021-09-15 11:49:20|||||||||27
1631706570000|2021-09-15 11:49:30|||||||||4
1631706580000|2021-09-15 11:49:40|||||||||89
1631706590000|2021-09-15 11:49:50|||||||||9
1631706600000|2021-09-15 11:50:00|||||||||63
1631706610000|2021-09-15 11:50:10|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|44
1631706620000|2021-09-15 11:50:20|||||||||1
1631706630000|2021-09-15 11:50:30|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|73
1631706640000|2021-09-15 11:50:40|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|78
1631706650000|2021-09-15 11:50:50|4449.17|4448.57|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|68
1631706660000|2021-09-15 11:51:00|4449.17|4448.57|4449.29|4448.69|4449.42|4448.82|4449.17|4448.57|122
1631706670000|2021-09-15 11:51:10|4449.42|4448.82|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|25
1631706680000|2021-09-15 11:51:20|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|60
1631706690000|2021-09-15 11:51:30|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|15
1631706700000|2021-09-15 11:51:40|4448.79|4448.19|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|54
1631706720000|2021-09-15 11:52:00|||||||||4
1631706730000|2021-09-15 11:52:10|4448.67|4448.07|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|91
1631706740000|2021-09-15 11:52:20|4448.67|4448.07|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|118
1631706750000|2021-09-15 11:52:30|4448.67|4448.07|4448.67|4448.07|4448.79|4448.19|4448.67|4448.07|921
1631706760000|2021-09-15 11:52:40|||||||||1
1631706770000|2021-09-15 11:52:50|4448.92|4448.32|4448.17|4447.57|4448.92|4448.32|4448.17|4447.57|366
1631706780000|2021-09-15 11:53:00|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|26
1631706790000|2021-09-15 11:53:10|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|75
1631706800000|2021-09-15 11:53:20|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|21
1631706810000|2021-09-15 11:53:30|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|75
1631706820000|2021-09-15 11:53:40|4447.17|4446.57|4447.42|4446.82|4447.67|4447.07|4447.17|4446.57|97
1631706830000|2021-09-15 11:53:50|4447.54|4446.94|4447.92|4447.32|4447.92|4447.32|4447.42|4446.82|30
1631706840000|2021-09-15 11:54:00|4447.67|4447.07|4448.17|4447.57|4448.42|4447.82|4447.67|4447.07|287
1631706850000|2021-09-15 11:54:10|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|23
1631706860000|2021-09-15 11:54:20|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.17|4447.57|164
1631706870000|2021-09-15 11:54:30|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|91
1631706890000|2021-09-15 11:54:50|||||||||7
1631706900000|2021-09-15 11:55:00|4448.42|4447.82|4448.92|4448.32|4448.92|4448.32|4448.42|4447.82|149
1631706910000|2021-09-15 11:55:10|4448.79|4448.19|4448.67|4448.07|4448.92|4448.32|4448.42|4447.82|154
1631706930000|2021-09-15 11:55:30|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|106
1631706940000|2021-09-15 11:55:40|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|47
1631706950000|2021-09-15 11:55:50|||||||||40
1631706960000|2021-09-15 11:56:00|4448.54|4447.94|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|41
1631706970000|2021-09-15 11:56:10|||||||||2
1631706980000|2021-09-15 11:56:20|||||||||1
1631706990000|2021-09-15 11:56:30|||||||||366
1631707010000|2021-09-15 11:56:50|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|205
1631707020000|2021-09-15 11:57:00|4447.67|4447.07|4448.17|4447.57|4448.17|4447.57|4447.67|4447.07|552
1631707030000|2021-09-15 11:57:10|||||||||57
1631707050000|2021-09-15 11:57:30|||||||||16
1631707060000|2021-09-15 11:57:40|||||||||7
1631707070000|2021-09-15 11:57:50|||||||||23
1631707080000|2021-09-15 11:58:00|||||||||33
1631707090000|2021-09-15 11:58:10|||||||||163
1631707100000|2021-09-15 11:58:20|4448.29|4447.69|4448.42|4447.82|4448.42|4447.82|4448.29|4447.69|15
1631707110000|2021-09-15 11:58:30|||||||||52
1631707120000|2021-09-15 11:58:40|4448.67|4448.07|4448.17|4447.57|4448.67|4448.07|4448.17|4447.57|173
1631707130000|2021-09-15 11:58:50|4448.42|4447.82|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|26
1631707140000|2021-09-15 11:59:00|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|24
1631707150000|2021-09-15 11:59:10|||||||||1
1631707160000|2021-09-15 11:59:20|||||||||2
1631707170000|2021-09-15 11:59:30|||||||||28
1631707180000|2021-09-15 11:59:40|||||||||8
1631707200000|2021-09-15 12:00:00|4448.92|4448.32|4448.42|4447.82|4448.92|4448.32|4448.17|4447.57|380
1631707210000|2021-09-15 12:00:10|||||||||14
1631707220000|2021-09-15 12:00:20|||||||||20
1631707240000|2021-09-15 12:00:40|||||||||9
1631707250000|2021-09-15 12:00:50|||||||||89
1631707260000|2021-09-15 12:01:00|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|89
1631707270000|2021-09-15 12:01:10|4447.92|4447.32|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|126
1631707280000|2021-09-15 12:01:20|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|42
1631707290000|2021-09-15 12:01:30|4448.04|4447.44|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|23
1631707310000|2021-09-15 12:01:50|||||||||8
1631707320000|2021-09-15 12:02:00|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|103
1631707330000|2021-09-15 12:02:10|||||||||3
1631707340000|2021-09-15 12:02:20|||||||||2
1631707350000|2021-09-15 12:02:30|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|60
1631707360000|2021-09-15 12:02:40|||||||||10
1631707370000|2021-09-15 12:02:50|||||||||51
1631707380000|2021-09-15 12:03:00|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|160
1631707390000|2021-09-15 12:03:10|||||||||1
1631707400000|2021-09-15 12:03:20|||||||||3
1631707410000|2021-09-15 12:03:30|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|71
1631707420000|2021-09-15 12:03:40|||||||||80
1631707430000|2021-09-15 12:03:50|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|107
1631707440000|2021-09-15 12:04:00|4447.92|4447.32|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|120
1631707450000|2021-09-15 12:04:10|||||||||3
1631707460000|2021-09-15 12:04:20|||||||||2
1631707470000|2021-09-15 12:04:30|||||||||98
1631707480000|2021-09-15 12:04:40|4447.92|4447.32|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|150
1631707490000|2021-09-15 12:04:50|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|41
1631707500000|2021-09-15 12:05:00|4448.92|4448.32|4448.17|4447.57|4448.92|4448.32|4448.17|4447.57|439
1631707510000|2021-09-15 12:05:10|4447.92|4447.32|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|178
1631707520000|2021-09-15 12:05:20|||||||||50
1631707530000|2021-09-15 12:05:30|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|213
1631707540000|2021-09-15 12:05:40|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|65
1631707550000|2021-09-15 12:05:50|4447.29|4446.69|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|125
1631707560000|2021-09-15 12:06:00|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|110
1631707570000|2021-09-15 12:06:10|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|330
1631707580000|2021-09-15 12:06:20|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|137
1631707590000|2021-09-15 12:06:30|4448.17|4447.57|4447.42|4446.82|4448.17|4447.57|4447.42|4446.82|299
1631707600000|2021-09-15 12:06:40|||||||||6
1631707610000|2021-09-15 12:06:50|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|4447.67|4447.07|83
1631707620000|2021-09-15 12:07:00|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|49
1631707630000|2021-09-15 12:07:10|4447.17|4446.57|4447.67|4447.07|4447.67|4447.07|4447.17|4446.57|229
1631707650000|2021-09-15 12:07:30|||||||||4
1631707660000|2021-09-15 12:07:40|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|49
1631707670000|2021-09-15 12:07:50|||||||||265
1631707680000|2021-09-15 12:08:00|4447.67|4447.07|4447.42|4446.82|4447.67|4447.07|4447.17|4446.57|171
1631707690000|2021-09-15 12:08:10|4447.29|4446.69|4446.79|4446.19|4447.29|4446.69|4446.67|4446.07|164
1631707700000|2021-09-15 12:08:20|4446.67|4446.07|4446.92|4446.32|4446.92|4446.32|4446.67|4446.07|93
1631707710000|2021-09-15 12:08:30|4446.67|4446.07|4447.17|4446.57|4447.17|4446.57|4446.67|4446.07|180
1631707720000|2021-09-15 12:08:40|4446.92|4446.32|4447.17|4446.57|4447.17|4446.57|4446.67|4446.07|157
1631707730000|2021-09-15 12:08:50|4447.67|4447.07|4447.17|4446.57|4447.67|4447.07|4447.17|4446.57|186
1631707740000|2021-09-15 12:09:00|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|45
1631707750000|2021-09-15 12:09:10|4447.04|4446.44|4447.17|4446.57|4447.17|4446.57|4447.04|4446.44|63
1631707770000|2021-09-15 12:09:30|||||||||106
1631707780000|2021-09-15 12:09:40|||||||||74
1631707790000|2021-09-15 12:09:50|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|23
1631707800000|2021-09-15 12:10:00|4447.67|4447.07|4447.42|4446.82|4447.67|4447.07|4447.17|4446.57|124
1631707810000|2021-09-15 12:10:10|||||||||2
1631707820000|2021-09-15 12:10:20|||||||||2
1631707830000|2021-09-15 12:10:30|4447.17|4446.57|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|94
1631707840000|2021-09-15 12:10:40|4447.67|4447.07|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|45
1631707850000|2021-09-15 12:10:50|4447.54|4446.94|4447.42|4446.82|4447.54|4446.94|4447.42|4446.82|24
1631707860000|2021-09-15 12:11:00|4447.67|4447.07|4447.17|4446.57|4447.67|4447.07|4447.17|4446.57|273
1631707870000|2021-09-15 12:11:10|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|64
1631707880000|2021-09-15 12:11:20|4447.54|4446.94|4447.67|4447.07|4447.67|4447.07|4447.54|4446.94|29
1631707890000|2021-09-15 12:11:30|4447.54|4446.94|4447.17|4446.57|4447.67|4447.07|4447.17|4446.57|315
1631707900000|2021-09-15 12:11:40|||||||||124
1631707910000|2021-09-15 12:11:50|||||||||12
1631707920000|2021-09-15 12:12:00|||||||||2
1631707940000|2021-09-15 12:12:20|||||||||119
1631707950000|2021-09-15 12:12:30|4447.42|4446.82|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|150
1631707960000|2021-09-15 12:12:40|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|4447.42|4446.82|25
1631707970000|2021-09-15 12:12:50|4447.17|4446.57|4446.92|4446.32|4447.42|4446.82|4446.92|4446.32|117
1631707980000|2021-09-15 12:13:00|||||||||69
1631708000000|2021-09-15 12:13:20|||||||||36
1631708010000|2021-09-15 12:13:30|4446.67|4446.07|4446.92|4446.32|4446.92|4446.32|4446.67|4446.07|91
1631708040000|2021-09-15 12:14:00|4446.67|4446.07|4446.92|4446.32|4446.92|4446.32|4446.67|4446.07|327
1631708050000|2021-09-15 12:14:10|4446.67|4446.07|4446.92|4446.32|4446.92|4446.32|4446.67|4446.07|71
1631708060000|2021-09-15 12:14:20|4446.79|4446.19|4446.67|4446.07|4446.79|4446.19|4446.67|4446.07|17
1631708070000|2021-09-15 12:14:30|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|12
1631708080000|2021-09-15 12:14:40|4447.17|4446.57|4446.92|4446.32|4447.17|4446.57|4446.92|4446.32|189
1631708090000|2021-09-15 12:14:50|||||||||4
1631708100000|2021-09-15 12:15:00|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|65
1631708110000|2021-09-15 12:15:10|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|42
1631708120000|2021-09-15 12:15:20|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|36
1631708130000|2021-09-15 12:15:30|4446.92|4446.32|4447.17|4446.57|4447.17|4446.57|4446.92|4446.32|139
1631708140000|2021-09-15 12:15:40|4447.42|4446.82|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|105
1631708150000|2021-09-15 12:15:50|||||||||1
1631708160000|2021-09-15 12:16:00|||||||||14
1631708170000|2021-09-15 12:16:10|||||||||9
1631708180000|2021-09-15 12:16:20|||||||||113
1631708190000|2021-09-15 12:16:30|||||||||8
1631708200000|2021-09-15 12:16:40|||||||||4
1631708210000|2021-09-15 12:16:50|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|71
1631708220000|2021-09-15 12:17:00|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|67
1631708230000|2021-09-15 12:17:10|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|46
1631708240000|2021-09-15 12:17:20|4447.92|4447.32|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|75
1631708250000|2021-09-15 12:17:30|||||||||38
1631708260000|2021-09-15 12:17:40|||||||||6
1631708270000|2021-09-15 12:17:50|4447.92|4447.32|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|62
1631708280000|2021-09-15 12:18:00|||||||||39
1631708290000|2021-09-15 12:18:10|||||||||18
1631708300000|2021-09-15 12:18:20|4448.29|4447.69|4448.42|4447.82|4448.42|4447.82|4448.29|4447.69|46
1631708310000|2021-09-15 12:18:30|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|42
1631708320000|2021-09-15 12:18:40|||||||||119
1631708330000|2021-09-15 12:18:50|||||||||13
1631708340000|2021-09-15 12:19:00|||||||||2
1631708350000|2021-09-15 12:19:10|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|76
1631708360000|2021-09-15 12:19:20|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|171
1631708370000|2021-09-15 12:19:30|4448.42|4447.82|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|78
1631708380000|2021-09-15 12:19:40|||||||||25
1631708390000|2021-09-15 12:19:50|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|162
1631708400000|2021-09-15 12:20:00|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|34
1631708410000|2021-09-15 12:20:10|4447.92|4447.32|4447.79|4447.19|4447.92|4447.32|4447.79|4447.19|58
1631708420000|2021-09-15 12:20:20|4447.67|4447.07|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|63
1631708430000|2021-09-15 12:20:30|4447.92|4447.32|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|40
1631708440000|2021-09-15 12:20:40|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|48
1631708450000|2021-09-15 12:20:50|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|54
1631708460000|2021-09-15 12:21:00|4448.42|4447.82|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|68
1631708470000|2021-09-15 12:21:10|4448.67|4448.07|4448.17|4447.57|4448.67|4448.07|4448.17|4447.57|108
1631708480000|2021-09-15 12:21:20|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|33
1631708490000|2021-09-15 12:21:30|||||||||22
1631708500000|2021-09-15 12:21:40|4448.29|4447.69|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|205
1631708510000|2021-09-15 12:21:50|4448.29|4447.69|4448.42|4447.82|4448.42|4447.82|4448.29|4447.69|105
1631708520000|2021-09-15 12:22:00|||||||||13
1631708530000|2021-09-15 12:22:10|||||||||124
1631708540000|2021-09-15 12:22:20|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|5
1631708550000|2021-09-15 12:22:30|4448.42|4447.82|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|264
1631708560000|2021-09-15 12:22:40|4447.92|4447.32|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|76
1631708570000|2021-09-15 12:22:50|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|39
1631708580000|2021-09-15 12:23:00|4447.67|4447.07|4447.42|4446.82|4447.67|4447.07|4447.42|4446.82|67
1631708590000|2021-09-15 12:23:10|4447.17|4446.57|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|440
1631708600000|2021-09-15 12:23:20|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|4447.17|4446.57|68
1631708610000|2021-09-15 12:23:30|||||||||19
1631708620000|2021-09-15 12:23:40|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|4446.92|4446.32|79
1631708630000|2021-09-15 12:23:50|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|4446.67|4446.07|21
1631708640000|2021-09-15 12:24:00|||||||||51
1631708650000|2021-09-15 12:24:10|4446.17|4445.57|4446.42|4445.82|4446.42|4445.82|4446.17|4445.57|244
1631708660000|2021-09-15 12:24:20|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|4446.17|4445.57|67
1631708670000|2021-09-15 12:24:30|4445.92|4445.32|4445.42|4444.82|4446.17|4445.57|4445.42|4444.82|233
1631708680000|2021-09-15 12:24:40|4445.17|4444.57|4444.92|4444.32|4445.17|4444.57|4444.92|4444.32|375
1631708690000|2021-09-15 12:24:50|4444.67|4444.07|4444.17|4443.57|4444.67|4444.07|4444.17|4443.57|620
1631708700000|2021-09-15 12:25:00|4444.67|4444.07|4444.17|4443.57|4444.67|4444.07|4444.17|4443.57|411
1631708710000|2021-09-15 12:25:10|4443.92|4443.32|4442.42|4441.82|4443.92|4443.32|4442.42|4441.82|602
1631708720000|2021-09-15 12:25:20|4442.67|4442.07|4442.42|4441.82|4442.92|4442.32|4442.42|4441.82|430
1631708730000|2021-09-15 12:25:30|4442.17|4441.57|4441.67|4441.07|4442.42|4441.82|4441.42|4440.82|474
1631708740000|2021-09-15 12:25:40|4442.17|4441.57|4441.92|4441.32|4442.17|4441.57|4441.42|4440.82|1244
1631708750000|2021-09-15 12:25:50|4441.67|4441.07|4441.92|4441.32|4442.17|4441.57|4441.67|4441.07|711
1631708760000|2021-09-15 12:26:00|4442.04|4441.44|4441.17|4440.57|4442.17|4441.57|4440.92|4440.32|902
1631708770000|2021-09-15 12:26:10|4441.42|4440.82|4441.42|4440.82|4441.79|4441.19|4441.29|4440.69|212
1631708780000|2021-09-15 12:26:20|4441.67|4441.07|4441.92|4441.32|4441.92|4441.32|4441.42|4440.82|226
1631708790000|2021-09-15 12:26:30|4442.04|4441.44|4442.42|4441.82|4442.42|4441.82|4442.04|4441.44|283
1631708800000|2021-09-15 12:26:40|4442.17|4441.57|4442.42|4441.82|4442.67|4442.07|4442.17|4441.57|114
1631708810000|2021-09-15 12:26:50|4442.29|4441.69|4442.17|4441.57|4442.42|4441.82|4442.17|4441.57|121
1631708820000|2021-09-15 12:27:00|4442.42|4441.82|4442.42|4441.82|4442.67|4442.07|4442.42|4441.82|199
1631708830000|2021-09-15 12:27:10|4442.67|4442.07|4442.42|4441.82|4442.67|4442.07|4442.17|4441.57|567
1631708840000|2021-09-15 12:27:20|4442.67|4442.07|4442.42|4441.82|4442.67|4442.07|4442.42|4441.82|80
1631708850000|2021-09-15 12:27:30|4442.67|4442.07|4442.67|4442.07|4442.67|4442.07|4442.67|4442.07|506
1631708860000|2021-09-15 12:27:40|||||||||46
1631708870000|2021-09-15 12:27:50|||||||||731
1631708880000|2021-09-15 12:28:00|4442.79|4442.19|4442.92|4442.32|4442.92|4442.32|4442.79|4442.19|491
1631708890000|2021-09-15 12:28:10|||||||||178
1631708900000|2021-09-15 12:28:20|||||||||67
1631708910000|2021-09-15 12:28:30|||||||||69
1631708920000|2021-09-15 12:28:40|4442.79|4442.19|4442.92|4442.32|4442.92|4442.32|4442.79|4442.19|55
1631708930000|2021-09-15 12:28:50|4442.79|4442.19|4442.67|4442.07|4442.92|4442.32|4442.42|4441.82|187
1631708940000|2021-09-15 12:29:00|||||||||55
1631708950000|2021-09-15 12:29:10|4442.42|4441.82|4442.42|4441.82|4442.67|4442.07|4442.42|4441.82|65
1631708960000|2021-09-15 12:29:20|4442.17|4441.57|4442.17|4441.57|4442.17|4441.57|4442.17|4441.57|112
1631708970000|2021-09-15 12:29:30|4442.42|4441.82|4442.42|4441.82|4442.42|4441.82|4442.29|4441.69|92
1631708980000|2021-09-15 12:29:40|4442.67|4442.07|4442.67|4442.07|4442.67|4442.07|4442.67|4442.07|118
1631708990000|2021-09-15 12:29:50|4442.92|4442.32|4442.79|4442.19|4442.92|4442.32|4442.67|4442.07|98
1631709000000|2021-09-15 12:30:00|4442.67|4442.07|4442.92|4442.32|4442.92|4442.32|4442.54|4441.94|254
1631709010000|2021-09-15 12:30:10|4443.17|4442.57|4445.42|4444.82|4445.42|4444.82|4443.17|4442.57|582
1631709020000|2021-09-15 12:30:20|4445.67|4445.07|4445.92|4445.32|4447.67|4447.07|4445.67|4445.07|845
1631709030000|2021-09-15 12:30:30|4445.67|4445.07|4446.42|4445.82|4447.17|4446.57|4445.67|4445.07|207
1631709040000|2021-09-15 12:30:40|4446.92|4446.32|4448.42|4447.82|4448.42|4447.82|4446.92|4446.32|664
1631709050000|2021-09-15 12:30:50|4448.17|4447.57|4448.42|4447.82|4448.92|4448.32|4448.17|4447.57|838
1631709060000|2021-09-15 12:31:00|4448.17|4447.57|4449.17|4448.57|4449.42|4448.82|4448.17|4447.57|296
1631709070000|2021-09-15 12:31:10|4448.92|4448.32|4447.17|4446.57|4448.92|4448.32|4446.92|4446.32|662
1631709080000|2021-09-15 12:31:20|4446.92|4446.32|4447.67|4447.07|4447.92|4447.32|4446.79|4446.19|257
1631709090000|2021-09-15 12:31:30|4447.42|4446.82|4447.17|4446.57|4447.42|4446.82|4446.92|4446.32|78
1631709100000|2021-09-15 12:31:40|4446.92|4446.32|4447.17|4446.57|4447.67|4447.07|4446.92|4446.32|164
1631709110000|2021-09-15 12:31:50|4446.92|4446.32|4447.42|4446.82|4447.67|4447.07|4446.92|4446.32|174
1631709120000|2021-09-15 12:32:00|4447.17|4446.57|4447.17|4446.57|4447.67|4447.07|4447.17|4446.57|146
1631709130000|2021-09-15 12:32:10|4446.67|4446.07|4446.17|4445.57|4446.92|4446.32|4446.17|4445.57|162
1631709140000|2021-09-15 12:32:20|4446.42|4445.82|4446.42|4445.82|4446.67|4446.07|4446.42|4445.82|150
1631709150000|2021-09-15 12:32:30|4445.92|4445.32|4445.92|4445.32|4446.17|4445.57|4445.67|4445.07|354
1631709160000|2021-09-15 12:32:40|4445.42|4444.82|4445.67|4445.07|4445.79|4445.19|4445.42|4444.82|229
1631709170000|2021-09-15 12:32:50|4445.42|4444.82|4444.92|4444.32|4445.67|4445.07|4444.67|4444.07|209
1631709180000|2021-09-15 12:33:00|4444.67|4444.07|4445.17|4444.57|4445.42|4444.82|4444.67|4444.07|238
1631709190000|2021-09-15 12:33:10|4445.42|4444.82|4445.67|4445.07|4445.92|4445.32|4445.42|4444.82|130
1631709200000|2021-09-15 12:33:20|4445.42|4444.82|4445.42|4444.82|4445.42|4444.82|4444.92|4444.32|96
1631709210000|2021-09-15 12:33:30|4445.67|4445.07|4445.17|4444.57|4445.92|4445.32|4444.92|4444.32|183
1631709220000|2021-09-15 12:33:40|4445.42|4444.82|4445.17|4444.57|4445.42|4444.82|4445.17|4444.57|174
1631709230000|2021-09-15 12:33:50|4445.42|4444.82|4445.42|4444.82|4445.67|4445.07|4445.42|4444.82|98
1631709240000|2021-09-15 12:34:00|4445.17|4444.57|4445.17|4444.57|4445.17|4444.57|4445.17|4444.57|281
1631709250000|2021-09-15 12:34:10|4445.29|4444.69|4445.92|4445.32|4445.92|4445.32|4445.17|4444.57|77
1631709260000|2021-09-15 12:34:20|4445.67|4445.07|4445.67|4445.07|4445.67|4445.07|4445.42|4444.82|98
1631709270000|2021-09-15 12:34:30|4445.92|4445.32|4446.42|4445.82|4446.42|4445.82|4445.92|4445.32|136
1631709280000|2021-09-15 12:34:40|4446.17|4445.57|4446.67|4446.07|4446.67|4446.07|4446.17|4445.57|153
1631709290000|2021-09-15 12:34:50|4446.42|4445.82|4446.67|4446.07|4446.67|4446.07|4446.42|4445.82|323
1631709300000|2021-09-15 12:35:00|4447.17|4446.57|4447.17|4446.57|4447.42|4446.82|4447.17|4446.57|360
1631709310000|2021-09-15 12:35:10|4447.42|4446.82|4447.42|4446.82|4447.92|4447.32|4447.42|4446.82|200
1631709320000|2021-09-15 12:35:20|4447.67|4447.07|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|94
1631709330000|2021-09-15 12:35:30|4447.42|4446.82|4447.92|4447.32|4448.17|4447.57|4447.42|4446.82|309
1631709340000|2021-09-15 12:35:40|4447.79|4447.19|4448.42|4447.82|4448.42|4447.82|4447.79|4447.19|106
1631709350000|2021-09-15 12:35:50|4448.17|4447.57|4447.42|4446.82|4448.17|4447.57|4447.17|4446.57|398
1631709360000|2021-09-15 12:36:00|4447.17|4446.57|4447.42|4446.82|4447.42|4446.82|4447.17|4446.57|122
1631709370000|2021-09-15 12:36:10|4447.67|4447.07|4447.54|4446.94|4447.67|4447.07|4447.42|4446.82|58
1631709380000|2021-09-15 12:36:20|4447.67|4447.07|4448.17|4447.57|4448.17|4447.57|4447.67|4447.07|56
1631709390000|2021-09-15 12:36:30|4447.92|4447.32|4448.42|4447.82|4448.42|4447.82|4447.92|4447.32|191
1631709400000|2021-09-15 12:36:40|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|81
1631709410000|2021-09-15 12:36:50|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|87
1631709420000|2021-09-15 12:37:00|4449.17|4448.57|4448.92|4448.32|4449.42|4448.82|4448.92|4448.32|369
1631709430000|2021-09-15 12:37:10|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|52
1631709440000|2021-09-15 12:37:20|4448.67|4448.07|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|50
1631709450000|2021-09-15 12:37:30|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|43
1631709460000|2021-09-15 12:37:40|4448.17|4447.57|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|154
1631709470000|2021-09-15 12:37:50|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|42
1631709480000|2021-09-15 12:38:00|4448.17|4447.57|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|63
1631709490000|2021-09-15 12:38:10|4448.17|4447.57|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|67
1631709500000|2021-09-15 12:38:20|4448.17|4447.57|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|44
1631709510000|2021-09-15 12:38:30|4447.92|4447.32|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|35
1631709520000|2021-09-15 12:38:40|4448.17|4447.57|4447.67|4447.07|4448.17|4447.57|4447.67|4447.07|123
1631709530000|2021-09-15 12:38:50|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|47
1631709540000|2021-09-15 12:39:00|4448.17|4447.57|4447.92|4447.32|4448.17|4447.57|4447.67|4447.07|74
1631709550000|2021-09-15 12:39:10|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|268
1631709560000|2021-09-15 12:39:20|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|69
1631709570000|2021-09-15 12:39:30|4448.42|4447.82|4448.42|4447.82|4448.67|4448.07|4448.17|4447.57|307
1631709580000|2021-09-15 12:39:40|4448.17|4447.57|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|96
1631709590000|2021-09-15 12:39:50|4448.42|4447.82|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|38
1631709600000|2021-09-15 12:40:00|4448.04|4447.44|4448.67|4448.07|4448.67|4448.07|4448.04|4447.44|136
1631709610000|2021-09-15 12:40:10|4448.92|4448.32|4448.17|4447.57|4448.92|4448.32|4448.17|4447.57|62
1631709620000|2021-09-15 12:40:20|4447.92|4447.32|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|52
1631709630000|2021-09-15 12:40:30|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|52
1631709640000|2021-09-15 12:40:40|4448.42|4447.82|4448.17|4447.57|4448.42|4447.82|4447.92|4447.32|197
1631709650000|2021-09-15 12:40:50|4448.42|4447.82|4448.42|4447.82|4448.67|4448.07|4448.17|4447.57|93
1631709660000|2021-09-15 12:41:00|4448.54|4447.94|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|364
1631709670000|2021-09-15 12:41:10|4448.42|4447.82|4448.17|4447.57|4448.42|4447.82|4447.92|4447.32|86
1631709680000|2021-09-15 12:41:20|4448.67|4448.07|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|80
1631709690000|2021-09-15 12:41:30|4448.67|4448.07|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|198
1631709700000|2021-09-15 12:41:40|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|19
1631709710000|2021-09-15 12:41:50|4448.92|4448.32|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|118
1631709720000|2021-09-15 12:42:00|4448.54|4447.94|4448.17|4447.57|4448.54|4447.94|4447.92|4447.32|111
1631709730000|2021-09-15 12:42:10|4447.92|4447.32|4447.92|4447.32|4448.17|4447.57|4447.67|4447.07|161
1631709740000|2021-09-15 12:42:20|4447.79|4447.19|4448.17|4447.57|4448.42|4447.82|4447.79|4447.19|78
1631709750000|2021-09-15 12:42:30|4448.42|4447.82|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|90
1631709760000|2021-09-15 12:42:40|4448.67|4448.07|4449.42|4448.82|4449.42|4448.82|4448.67|4448.07|213
1631709770000|2021-09-15 12:42:50|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|43
1631709780000|2021-09-15 12:43:00|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|128
1631709790000|2021-09-15 12:43:10|4448.92|4448.32|4449.17|4448.57|4449.17|4448.57|4448.92|4448.32|26
1631709800000|2021-09-15 12:43:20|4448.92|4448.32|4449.92|4449.32|4449.92|4449.32|4448.92|4448.32|604
1631709810000|2021-09-15 12:43:30|4450.17|4449.57|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|158
1631709820000|2021-09-15 12:43:40|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.79|4449.19|150
1631709830000|2021-09-15 12:43:50|4449.67|4449.07|4450.17|4449.57|4450.17|4449.57|4449.67|4449.07|71
1631709840000|2021-09-15 12:44:00|4450.04|4449.44|4449.92|4449.32|4450.04|4449.44|4449.92|4449.32|30
1631709850000|2021-09-15 12:44:10|4449.67|4449.07|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|57
1631709860000|2021-09-15 12:44:20|4449.67|4449.07|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|137
1631709870000|2021-09-15 12:44:30|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|98
1631709880000|2021-09-15 12:44:40|||||||||14
1631709890000|2021-09-15 12:44:50|4449.92|4449.32|4450.17|4449.57|4450.42|4449.82|4449.92|4449.32|135
1631709900000|2021-09-15 12:45:00|4449.92|4449.32|4450.42|4449.82|4450.42|4449.82|4449.92|4449.32|130
1631709910000|2021-09-15 12:45:10|||||||||19
1631709920000|2021-09-15 12:45:20|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|72
1631709930000|2021-09-15 12:45:30|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|89
1631709940000|2021-09-15 12:45:40|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|65
1631709950000|2021-09-15 12:45:50|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|59
1631709960000|2021-09-15 12:46:00|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|66
1631709970000|2021-09-15 12:46:10|4450.17|4449.57|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|69
1631709980000|2021-09-15 12:46:20|4449.67|4449.07|4449.42|4448.82|4449.67|4449.07|4449.17|4448.57|89
1631709990000|2021-09-15 12:46:30|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|118
1631710000000|2021-09-15 12:46:40|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|145
1631710010000|2021-09-15 12:46:50|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|94
1631710020000|2021-09-15 12:47:00|4449.17|4448.57|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|137
1631710030000|2021-09-15 12:47:10|4449.29|4448.69|4448.92|4448.32|4449.42|4448.82|4448.92|4448.32|111
1631710040000|2021-09-15 12:47:20|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|52
1631710050000|2021-09-15 12:47:30|4448.92|4448.32|4449.42|4448.82|4449.42|4448.82|4448.92|4448.32|152
1631710060000|2021-09-15 12:47:40|4449.67|4449.07|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|84
1631710070000|2021-09-15 12:47:50|4449.92|4449.32|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|243
1631710080000|2021-09-15 12:48:00|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|140
1631710090000|2021-09-15 12:48:10|4449.67|4449.07|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|44
1631710100000|2021-09-15 12:48:20|4449.54|4448.94|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|154
1631710110000|2021-09-15 12:48:30|4449.42|4448.82|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|44
1631710120000|2021-09-15 12:48:40|4449.67|4449.07|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|97
1631710130000|2021-09-15 12:48:50|4449.42|4448.82|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|27
1631710140000|2021-09-15 12:49:00|4449.17|4448.57|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|86
1631710150000|2021-09-15 12:49:10|4449.29|4448.69|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|69
1631710160000|2021-09-15 12:49:20|4449.17|4448.57|4449.67|4449.07|4449.67|4449.07|4449.17|4448.57|61
1631710170000|2021-09-15 12:49:30|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|85
1631710180000|2021-09-15 12:49:40|4449.67|4449.07|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|76
1631710190000|2021-09-15 12:49:50|4449.67|4449.07|4449.67|4449.07|4449.92|4449.32|4449.67|4449.07|35
1631710200000|2021-09-15 12:50:00|4449.42|4448.82|4449.67|4449.07|4449.67|4449.07|4449.42|4448.82|109
1631710210000|2021-09-15 12:50:10|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|130
1631710220000|2021-09-15 12:50:20|4450.67|4450.07|4450.67|4450.07|4450.92|4450.32|4450.42|4449.82|340
1631710230000|2021-09-15 12:50:30|4450.17|4449.57|4449.67|4449.07|4450.17|4449.57|4449.67|4449.07|102
1631710240000|2021-09-15 12:50:40|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|4449.92|4449.32|20
1631710250000|2021-09-15 12:50:50|4449.67|4449.07|4450.17|4449.57|4450.17|4449.57|4449.67|4449.07|94
1631710260000|2021-09-15 12:51:00|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|89
1631710270000|2021-09-15 12:51:10|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|67
1631710280000|2021-09-15 12:51:20|4450.67|4450.07|4450.17|4449.57|4450.92|4450.32|4450.17|4449.57|83
1631710290000|2021-09-15 12:51:30|4450.04|4449.44|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|40
1631710300000|2021-09-15 12:51:40|4450.04|4449.44|4450.67|4450.07|4450.67|4450.07|4450.04|4449.44|115
1631710310000|2021-09-15 12:51:50|4450.42|4449.82|4450.92|4450.32|4451.17|4450.57|4450.42|4449.82|244
1631710320000|2021-09-15 12:52:00|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|59
1631710330000|2021-09-15 12:52:10|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|91
1631710340000|2021-09-15 12:52:20|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|58
1631710350000|2021-09-15 12:52:30|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|79
1631710360000|2021-09-15 12:52:40|||||||||36
1631710370000|2021-09-15 12:52:50|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|47
1631710380000|2021-09-15 12:53:00|4450.79|4450.19|4450.92|4450.32|4450.92|4450.32|4450.42|4449.82|93
1631710390000|2021-09-15 12:53:10|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|56
1631710400000|2021-09-15 12:53:20|4451.04|4450.44|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|69
1631710410000|2021-09-15 12:53:30|||||||||8
1631710420000|2021-09-15 12:53:40|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.29|4450.69|146
1631710430000|2021-09-15 12:53:50|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|33
1631710440000|2021-09-15 12:54:00|4450.92|4450.32|4451.04|4450.44|4451.04|4450.44|4450.92|4450.32|105
1631710450000|2021-09-15 12:54:10|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|10
1631710460000|2021-09-15 12:54:20|||||||||64
1631710470000|2021-09-15 12:54:30|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|31
1631710480000|2021-09-15 12:54:40|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|133
1631710490000|2021-09-15 12:54:50|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|93
1631710500000|2021-09-15 12:55:00|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|46
1631710510000|2021-09-15 12:55:10|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|94
1631710520000|2021-09-15 12:55:20|4450.17|4449.57|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|67
1631710530000|2021-09-15 12:55:30|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.29|4449.69|25
1631710540000|2021-09-15 12:55:40|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|79
1631710550000|2021-09-15 12:55:50|4450.17|4449.57|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|49
1631710560000|2021-09-15 12:56:00|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|53
1631710570000|2021-09-15 12:56:10|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4449.92|4449.32|238
1631710580000|2021-09-15 12:56:20|4450.67|4450.07|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|59
1631710590000|2021-09-15 12:56:30|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|89
1631710600000|2021-09-15 12:56:40|4450.67|4450.07|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|48
1631710610000|2021-09-15 12:56:50|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|126
1631710620000|2021-09-15 12:57:00|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|208
1631710630000|2021-09-15 12:57:10|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|109
1631710640000|2021-09-15 12:57:20|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|132
1631710650000|2021-09-15 12:57:30|4450.42|4449.82|4449.92|4449.32|4450.42|4449.82|4449.92|4449.32|160
1631710660000|2021-09-15 12:57:40|4449.79|4449.19|4449.92|4449.32|4449.92|4449.32|4449.79|4449.19|101
1631710670000|2021-09-15 12:57:50|4449.67|4449.07|4449.92|4449.32|4450.17|4449.57|4449.67|4449.07|112
1631710680000|2021-09-15 12:58:00|4450.17|4449.57|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|69
1631710690000|2021-09-15 12:58:10|4450.17|4449.57|4450.42|4449.82|4450.42|4449.82|4449.92|4449.32|111
1631710700000|2021-09-15 12:58:20|4450.29|4449.69|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|66
1631710710000|2021-09-15 12:58:30|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|38
1631710720000|2021-09-15 12:58:40|4450.92|4450.32|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|200
1631710730000|2021-09-15 12:58:50|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|96
1631710740000|2021-09-15 12:59:00|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|200
1631710750000|2021-09-15 12:59:10|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|89
1631710760000|2021-09-15 12:59:20|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|67
1631710770000|2021-09-15 12:59:30|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|1897
1631710790000|2021-09-15 12:59:50|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|214
1631710800000|2021-09-15 13:00:00|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.17|4449.57|222
1631710810000|2021-09-15 13:00:10|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|41
1631710820000|2021-09-15 13:00:20|4451.42|4450.82|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|289
1631710830000|2021-09-15 13:00:30|4451.67|4451.07|4451.17|4450.57|4451.67|4451.07|4451.17|4450.57|95
1631710840000|2021-09-15 13:00:40|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|196
1631710850000|2021-09-15 13:00:50|4451.92|4451.32|4452.42|4451.82|4452.42|4451.82|4451.92|4451.32|490
1631710860000|2021-09-15 13:01:00|4452.17|4451.57|4452.42|4451.82|4452.67|4452.07|4451.67|4451.07|1199
1631710870000|2021-09-15 13:01:10|4452.67|4452.07|4452.67|4452.07|4452.92|4452.32|4452.67|4452.07|256
1631710880000|2021-09-15 13:01:20|4452.42|4451.82|4452.42|4451.82|4452.67|4452.07|4452.17|4451.57|247
1631710890000|2021-09-15 13:01:30|4452.67|4452.07|4452.17|4451.57|4452.67|4452.07|4452.17|4451.57|257
1631710900000|2021-09-15 13:01:40|4452.42|4451.82|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|69
1631710910000|2021-09-15 13:01:50|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|264
1631710920000|2021-09-15 13:02:00|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|52
1631710930000|2021-09-15 13:02:10|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4451.92|4451.32|68
1631710940000|2021-09-15 13:02:20|4452.04|4451.44|4452.17|4451.57|4452.17|4451.57|4451.92|4451.32|159
1631710950000|2021-09-15 13:02:30|||||||||94
1631710960000|2021-09-15 13:02:40|4452.42|4451.82|4452.67|4452.07|4452.67|4452.07|4452.42|4451.82|138
1631710970000|2021-09-15 13:02:50|4452.42|4451.82|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|158
1631710980000|2021-09-15 13:03:00|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|660
1631710990000|2021-09-15 13:03:10|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|109
1631711000000|2021-09-15 13:03:20|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|78
1631711010000|2021-09-15 13:03:30|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|1075
1631711020000|2021-09-15 13:03:40|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|662
1631711030000|2021-09-15 13:03:50|||||||||9
1631711040000|2021-09-15 13:04:00|||||||||88
1631711050000|2021-09-15 13:04:10|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|33
1631711060000|2021-09-15 13:04:20|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|91
1631711070000|2021-09-15 13:04:30|||||||||39
1631711080000|2021-09-15 13:04:40|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|36
1631711090000|2021-09-15 13:04:50|4452.17|4451.57|4452.17|4451.57|4452.17|4451.57|4451.92|4451.32|81
1631711100000|2021-09-15 13:05:00|4452.42|4451.82|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|292
1631711110000|2021-09-15 13:05:10|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.17|4451.57|51
1631711120000|2021-09-15 13:05:20|4452.17|4451.57|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|67
1631711130000|2021-09-15 13:05:30|4451.92|4451.32|4452.17|4451.57|4452.17|4451.57|4451.92|4451.32|175
1631711140000|2021-09-15 13:05:40|4452.04|4451.44|4451.92|4451.32|4452.04|4451.44|4451.92|4451.32|30
1631711150000|2021-09-15 13:05:50|4452.17|4451.57|4451.92|4451.32|4452.17|4451.57|4451.92|4451.32|49
1631711160000|2021-09-15 13:06:00|||||||||23
1631711170000|2021-09-15 13:06:10|4452.04|4451.44|4452.17|4451.57|4452.17|4451.57|4451.92|4451.32|138
1631711180000|2021-09-15 13:06:20|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|83
1631711190000|2021-09-15 13:06:30|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|64
1631711200000|2021-09-15 13:06:40|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|74
1631711210000|2021-09-15 13:06:50|||||||||30
1631711220000|2021-09-15 13:07:00|4451.42|4450.82|4451.67|4451.07|4451.67|4451.07|4451.42|4450.82|112
1631711230000|2021-09-15 13:07:10|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|62
1631711240000|2021-09-15 13:07:20|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|168
1631711250000|2021-09-15 13:07:30|4450.92|4450.32|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|119
1631711260000|2021-09-15 13:07:40|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|300
1631711270000|2021-09-15 13:07:50|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|56
1631711280000|2021-09-15 13:08:00|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|302
1631711290000|2021-09-15 13:08:10|4450.17|4449.57|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|83
1631711300000|2021-09-15 13:08:20|||||||||226
1631711310000|2021-09-15 13:08:30|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|4450.42|4449.82|195
1631711320000|2021-09-15 13:08:40|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|143
1631711330000|2021-09-15 13:08:50|4449.92|4449.32|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|79
1631711340000|2021-09-15 13:09:00|4449.92|4449.32|4450.17|4449.57|4450.17|4449.57|4449.92|4449.32|215
1631711350000|2021-09-15 13:09:10|4450.42|4449.82|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|107
1631711360000|2021-09-15 13:09:20|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|93
1631711370000|2021-09-15 13:09:30|||||||||277
1631711380000|2021-09-15 13:09:40|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|56
1631711390000|2021-09-15 13:09:50|||||||||395
1631711400000|2021-09-15 13:10:00|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|140
1631711410000|2021-09-15 13:10:10|4451.17|4450.57|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|32
1631711420000|2021-09-15 13:10:20|4451.17|4450.57|4451.67|4451.07|4451.67|4451.07|4451.17|4450.57|75
1631711430000|2021-09-15 13:10:30|4451.42|4450.82|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|88
1631711440000|2021-09-15 13:10:40|4451.17|4450.57|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|519
1631711450000|2021-09-15 13:10:50|4451.42|4450.82|4451.17|4450.57|4451.42|4450.82|4450.92|4450.32|135
1631711460000|2021-09-15 13:11:00|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|4450.67|4450.07|181
1631711470000|2021-09-15 13:11:10|4450.42|4449.82|4450.67|4450.07|4450.67|4450.07|4450.42|4449.82|248
1631711480000|2021-09-15 13:11:20|||||||||47
1631711490000|2021-09-15 13:11:30|4450.79|4450.19|4450.67|4450.07|4450.92|4450.32|4450.67|4450.07|145
1631711500000|2021-09-15 13:11:40|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|109
1631711510000|2021-09-15 13:11:50|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|96
1631711520000|2021-09-15 13:12:00|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|54
1631711530000|2021-09-15 13:12:10|4450.92|4450.32|4451.17|4450.57|4451.17|4450.57|4450.92|4450.32|57
1631711540000|2021-09-15 13:12:20|4450.92|4450.32|4450.92|4450.32|4451.17|4450.57|4450.92|4450.32|56
1631711550000|2021-09-15 13:12:30|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|15
1631711560000|2021-09-15 13:12:40|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|45
1631711570000|2021-09-15 13:12:50|4451.29|4450.69|4451.17|4450.57|4451.29|4450.69|4451.17|4450.57|24
1631711580000|2021-09-15 13:13:00|||||||||334
1631711590000|2021-09-15 13:13:10|4451.42|4450.82|4450.92|4450.32|4451.42|4450.82|4450.92|4450.32|179
1631711600000|2021-09-15 13:13:20|||||||||47
1631711610000|2021-09-15 13:13:30|4451.04|4450.44|4450.92|4450.32|4451.04|4450.44|4450.92|4450.32|96
1631711620000|2021-09-15 13:13:40|4450.67|4450.07|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|64
1631711630000|2021-09-15 13:13:50|||||||||31
1631711640000|2021-09-15 13:14:00|||||||||10
1631711650000|2021-09-15 13:14:10|||||||||69
1631711660000|2021-09-15 13:14:20|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|4451.17|4450.57|104
1631711670000|2021-09-15 13:14:30|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|120
1631711680000|2021-09-15 13:14:40|4451.67|4451.07|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|196
1631711690000|2021-09-15 13:14:50|||||||||58
1631711700000|2021-09-15 13:15:00|||||||||19
1631711710000|2021-09-15 13:15:10|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|78
1631711720000|2021-09-15 13:15:20|||||||||73
1631711730000|2021-09-15 13:15:30|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|4451.42|4450.82|105
1631711740000|2021-09-15 13:15:40|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|166
1631711750000|2021-09-15 13:15:50|4451.29|4450.69|4451.42|4450.82|4451.42|4450.82|4451.17|4450.57|93
1631711760000|2021-09-15 13:16:00|4451.67|4451.07|4451.67|4451.07|4451.92|4451.32|4451.67|4451.07|151
1631711770000|2021-09-15 13:16:10|4451.42|4450.82|4451.42|4450.82|4451.67|4451.07|4451.42|4450.82|75
1631711780000|2021-09-15 13:16:20|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|4451.67|4451.07|45
1631711790000|2021-09-15 13:16:30|4451.92|4451.32|4451.67|4451.07|4451.92|4451.32|4451.42|4450.82|180
1631711800000|2021-09-15 13:16:40|4451.92|4451.32|4451.92|4451.32|4451.92|4451.32|4451.67|4451.07|150
1631711810000|2021-09-15 13:16:50|4452.17|4451.57|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|333
1631711820000|2021-09-15 13:17:00|4452.42|4451.82|4452.42|4451.82|4452.67|4452.07|4452.42|4451.82|420
1631711830000|2021-09-15 13:17:10|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|4452.67|4452.07|239
1631711840000|2021-09-15 13:17:20|4452.79|4452.19|4452.67|4452.07|4452.92|4452.32|4452.67|4452.07|236
1631711850000|2021-09-15 13:17:30|4452.42|4451.82|4452.17|4451.57|4452.42|4451.82|4452.17|4451.57|147
1631711860000|2021-09-15 13:17:40|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|4452.42|4451.82|195
1631711870000|2021-09-15 13:17:50|4452.17|4451.57|4451.42|4450.82|4452.17|4451.57|4451.29|4450.69|602
1631711880000|2021-09-15 13:18:00|4451.17|4450.57|4451.17|4450.57|4451.42|4450.82|4451.17|4450.57|539
1631711890000|2021-09-15 13:18:10|4450.92|4450.32|4450.92|4450.32|4450.92|4450.32|4450.67|4450.07|373
1631711900000|2021-09-15 13:18:20|4451.17|4450.57|4450.67|4450.07|4451.17|4450.57|4450.67|4450.07|338
1631711910000|2021-09-15 13:18:30|4450.42|4449.82|4450.92|4450.32|4450.92|4450.32|4450.42|4449.82|329
1631711920000|2021-09-15 13:18:40|4450.79|4450.19|4450.67|4450.07|4450.79|4450.19|4450.67|4450.07|100
1631711930000|2021-09-15 13:18:50|4450.92|4450.32|4450.42|4449.82|4450.92|4450.32|4450.42|4449.82|268
1631711940000|2021-09-15 13:19:00|4450.67|4450.07|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|407
1631711950000|2021-09-15 13:19:10|4450.29|4449.69|4450.17|4449.57|4450.42|4449.82|4450.17|4449.57|292
1631711960000|2021-09-15 13:19:20|4450.29|4449.69|4450.42|4449.82|4450.42|4449.82|4450.17|4449.57|278
1631711970000|2021-09-15 13:19:30|4450.04|4449.44|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|353
1631711980000|2021-09-15 13:19:40|4449.67|4449.07|4449.42|4448.82|4449.67|4449.07|4449.42|4448.82|335
1631711990000|2021-09-15 13:19:50|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|540
1631712000000|2021-09-15 13:20:00|4449.17|4448.57|4448.92|4448.32|4449.42|4448.82|4448.92|4448.32|268
1631712010000|2021-09-15 13:20:10|4449.42|4448.82|4449.17|4448.57|4449.42|4448.82|4448.92|4448.32|463
1631712020000|2021-09-15 13:20:20|4448.92|4448.32|4449.17|4448.57|4449.17|4448.57|4448.67|4448.07|1357
1631712030000|2021-09-15 13:20:30|4448.67|4448.07|4447.67|4447.07|4448.67|4448.07|4447.67|4447.07|586
1631712040000|2021-09-15 13:20:40|4447.92|4447.32|4448.17|4447.57|4448.42|4447.82|4447.92|4447.32|366
1631712050000|2021-09-15 13:20:50|4448.42|4447.82|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|123
1631712060000|2021-09-15 13:21:00|4447.92|4447.32|4448.17|4447.57|4448.42|4447.82|4447.92|4447.32|143
1631712070000|2021-09-15 13:21:10|4448.42|4447.82|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|865
1631712080000|2021-09-15 13:21:20|||||||||68
1631712090000|2021-09-15 13:21:30|||||||||392
1631712100000|2021-09-15 13:21:40|||||||||26
1631712110000|2021-09-15 13:21:50|4447.92|4447.32|4447.67|4447.07|4447.92|4447.32|4447.67|4447.07|150
1631712120000|2021-09-15 13:22:00|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|196
1631712130000|2021-09-15 13:22:10|4447.67|4447.07|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|51
1631712140000|2021-09-15 13:22:20|4448.17|4447.57|4448.42|4447.82|4448.42|4447.82|4448.17|4447.57|88
1631712150000|2021-09-15 13:22:30|4448.54|4447.94|4448.42|4447.82|4448.54|4447.94|4448.42|4447.82|101
1631712160000|2021-09-15 13:22:40|4448.67|4448.07|4449.17|4448.57|4449.17|4448.57|4448.67|4448.07|321
1631712170000|2021-09-15 13:22:50|4449.67|4449.07|4449.42|4448.82|4449.67|4449.07|4449.17|4448.57|694
1631712180000|2021-09-15 13:23:00|4449.17|4448.57|4449.17|4448.57|4449.17|4448.57|4448.92|4448.32|297
1631712190000|2021-09-15 13:23:10|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|4449.42|4448.82|102
1631712200000|2021-09-15 13:23:20|4449.67|4449.07|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|276
1631712210000|2021-09-15 13:23:30|4450.42|4449.82|4450.42|4449.82|4450.67|4450.07|4450.42|4449.82|188
1631712220000|2021-09-15 13:23:40|4450.17|4449.57|4449.92|4449.32|4450.17|4449.57|4449.92|4449.32|151
1631712230000|2021-09-15 13:23:50|4449.67|4449.07|4449.92|4449.32|4449.92|4449.32|4449.67|4449.07|156
1631712240000|2021-09-15 13:24:00|4450.17|4449.57|4449.42|4448.82|4450.17|4449.57|4449.42|4448.82|90
1631712250000|2021-09-15 13:24:10|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|149
1631712260000|2021-09-15 13:24:20|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|611
1631712270000|2021-09-15 13:24:30|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|73
1631712280000|2021-09-15 13:24:40|4448.67|4448.07|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|164
1631712290000|2021-09-15 13:24:50|4448.67|4448.07|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|58
1631712300000|2021-09-15 13:25:00|4448.79|4448.19|4448.92|4448.32|4448.92|4448.32|4448.79|4448.19|64
1631712310000|2021-09-15 13:25:10|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|362
1631712320000|2021-09-15 13:25:20|4449.42|4448.82|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|114
1631712330000|2021-09-15 13:25:30|4449.42|4448.82|4449.17|4448.57|4449.42|4448.82|4449.17|4448.57|169
1631712340000|2021-09-15 13:25:40|||||||||18
1631712350000|2021-09-15 13:25:50|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|4448.67|4448.07|323
1631712360000|2021-09-15 13:26:00|4448.42|4447.82|4448.92|4448.32|4448.92|4448.32|4448.42|4447.82|114
1631712370000|2021-09-15 13:26:10|4448.67|4448.07|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|177
1631712380000|2021-09-15 13:26:20|4448.92|4448.32|4449.17|4448.57|4449.17|4448.57|4448.92|4448.32|226
1631712390000|2021-09-15 13:26:30|4449.42|4448.82|4448.92|4448.32|4449.42|4448.82|4448.92|4448.32|706
1631712400000|2021-09-15 13:26:40|4448.67|4448.07|4448.79|4448.19|4448.92|4448.32|4448.42|4447.82|333
1631712410000|2021-09-15 13:26:50|4448.67|4448.07|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|207
1631712420000|2021-09-15 13:27:00|4448.17|4447.57|4448.17|4447.57|4448.17|4447.57|4447.92|4447.32|262
1631712430000|2021-09-15 13:27:10|4448.54|4447.94|4448.42|4447.82|4448.67|4448.07|4448.42|4447.82|189
1631712440000|2021-09-15 13:27:20|4448.17|4447.57|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|213
1631712450000|2021-09-15 13:27:30|4448.42|4447.82|4448.17|4447.57|4448.42|4447.82|4448.17|4447.57|46
1631712460000|2021-09-15 13:27:40|4447.92|4447.32|4447.92|4447.32|4447.92|4447.32|4447.67|4447.07|306
1631712470000|2021-09-15 13:27:50|4448.17|4447.57|4447.92|4447.32|4448.17|4447.57|4447.92|4447.32|162
1631712480000|2021-09-15 13:28:00|4447.67|4447.07|4448.42|4447.82|4448.67|4448.07|4447.67|4447.07|1240
1631712490000|2021-09-15 13:28:10|4448.67|4448.07|4448.67|4448.07|4448.92|4448.32|4448.67|4448.07|266
1631712500000|2021-09-15 13:28:20|4448.42|4447.82|4448.67|4448.07|4448.67|4448.07|4448.42|4447.82|161
1631712510000|2021-09-15 13:28:30|4448.92|4448.32|4448.92|4448.32|4448.92|4448.32|4448.67|4448.07|145
1631712520000|2021-09-15 13:28:40|4449.17|4448.57|4448.92|4448.32|4449.17|4448.57|4448.92|4448.32|200
1631712530000|2021-09-15 13:28:50|4449.17|4448.57|4449.42|4448.82|4449.42|4448.82|4449.17|4448.57|400
1631712540000|2021-09-15 13:29:00|4449.54|4448.94|4449.92|4449.32|4450.17|4449.57|4449.54|4448.94|320
1631712550000|2021-09-15 13:29:10|||||||||23
1631712560000|2021-09-15 13:29:20|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|4450.17|4449.57|338
1631712570000|2021-09-15 13:29:30|||||||||352
1631712580000|2021-09-15 13:29:40|||||||||356
1631712590000|2021-09-15 13:29:50|4449.92|4449.32|4449.17|4448.57|4449.92|4449.32|4449.17|4448.57|621
1631712600000|2021-09-15 13:30:00|4449.07|4448.67|4450.57|4450.17|4450.57|4450.17|4449.07|4448.67|7657
1631712610000|2021-09-15 13:30:10|4450.07|4449.67|4453.07|4452.67|4453.07|4452.67|4450.07|4449.67|5089
1631712620000|2021-09-15 13:30:20|4452.57|4452.17|4452.32|4451.92|4453.32|4452.92|4452.32|4451.92|2028
1631712630000|2021-09-15 13:30:30|4452.07|4451.67|4451.57|4451.17|4452.07|4451.67|4449.82|4449.42|1900
1631712640000|2021-09-15 13:30:40|4451.82|4451.42|4451.32|4450.92|4452.32|4451.92|4451.07|4450.67|1373
1631712650000|2021-09-15 13:30:50|4451.57|4451.17|4451.57|4451.17|4451.82|4451.42|4451.07|4450.67|1545
1631712660000|2021-09-15 13:31:00|4451.82|4451.42|4450.82|4450.42|4452.07|4451.67|4450.32|4449.92|1611
1631712670000|2021-09-15 13:31:10|4451.57|4451.17|4450.07|4449.67|4451.57|4451.17|4449.82|4449.42|1266
1631712680000|2021-09-15 13:31:20|4449.82|4449.42|4449.57|4449.17|4450.07|4449.67|4449.32|4448.92|1165
1631712690000|2021-09-15 13:31:30|4449.32|4448.92|4448.82|4448.42|4449.82|4449.42|4448.57|4448.17|1125
1631712700000|2021-09-15 13:31:40|4448.57|4448.17|4448.07|4447.67|4448.82|4448.42|4447.82|4447.42|1229
1631712710000|2021-09-15 13:31:50|4447.82|4447.42|4447.57|4447.17|4448.32|4447.92|4447.57|4447.17|1030
1631712720000|2021-09-15 13:32:00|4447.82|4447.42|4447.07|4446.67|4448.57|4448.17|4447.07|4446.67|1530
1631712730000|2021-09-15 13:32:10|4446.82|4446.42|4446.57|4446.17|4446.82|4446.42|4446.32|4445.92|1914
1631712740000|2021-09-15 13:32:20|4446.32|4445.92|4446.32|4445.92|4447.32|4446.92|4446.07|4445.67|1222
1631712750000|2021-09-15 13:32:30|4446.07|4445.67|4445.69|4445.29|4446.07|4445.67|4444.82|4444.42|1966
1631712760000|2021-09-15 13:32:40|4445.57|4445.17|4445.57|4445.17|4446.57|4446.17|4445.32|4444.92|2187
1631712770000|2021-09-15 13:32:50|4445.32|4444.92|4444.57|4444.17|4445.57|4445.17|4444.57|4444.17|913
1631712780000|2021-09-15 13:33:00|4444.32|4443.92|4444.32|4443.92|4445.32|4444.92|4443.82|4443.42|2065
1631712790000|2021-09-15 13:33:10|4444.07|4443.67|4443.82|4443.42|4444.82|4444.42|4443.82|4443.42|1906
1631712800000|2021-09-15 13:33:20|4443.57|4443.17|4444.07|4443.67|4444.32|4443.92|4443.32|4442.92|854
1631712810000|2021-09-15 13:33:30|4444.32|4443.92|4443.07|4442.67|4444.32|4443.92|4443.07|4442.67|1107
1631712820000|2021-09-15 13:33:40|4442.82|4442.42|4443.07|4442.67|4443.07|4442.67|4442.57|4442.17|1348
1631712830000|2021-09-15 13:33:50|4443.19|4442.79|4443.32|4442.92|4444.07|4443.67|4443.19|4442.79|854
1631712840000|2021-09-15 13:34:00|4443.07|4442.67|4444.07|4443.67|4444.07|4443.67|4443.07|4442.67|756
1631712850000|2021-09-15 13:34:10|4444.57|4444.17|4444.82|4444.42|4445.07|4444.67|4444.07|4443.67|1349
1631712860000|2021-09-15 13:34:20|4445.07|4444.67|4445.32|4444.92|4445.57|4445.17|4445.07|4444.67|1155
1631712870000|2021-09-15 13:34:30|4445.57|4445.17|4446.07|4445.67|4446.07|4445.67|4445.32|4444.92|838
1631712880000|2021-09-15 13:34:40|4445.82|4445.42|4445.07|4444.67|4446.07|4445.67|4445.07|4444.67|1204
1631712890000|2021-09-15 13:34:50|4445.32|4444.92|4445.07|4444.67|4445.32|4444.92|4444.57|4444.17|689
1631712900000|2021-09-15 13:35:00|4444.82|4444.42|4443.57|4443.17|4445.07|4444.67|4443.32|4442.92|2163
1631712910000|2021-09-15 13:35:10|4443.32|4442.92|4443.32|4442.92|4443.57|4443.17|4442.82|4442.42|1599
1631712920000|2021-09-15 13:35:20|4443.44|4443.04|4443.07|4442.67|4443.57|4443.17|4442.94|4442.54|998
1631712930000|2021-09-15 13:35:30|4442.82|4442.42|4444.32|4443.92|4444.57|4444.17|4442.57|4442.17|1074
1631712940000|2021-09-15 13:35:40|4444.07|4443.67|4444.32|4443.92|4444.82|4444.42|4444.07|4443.67|706
1631712950000|2021-09-15 13:35:50|4444.07|4443.67|4443.32|4442.92|4444.32|4443.92|4443.32|4442.92|672
1631712960000|2021-09-15 13:36:00|4443.57|4443.17|4444.07|4443.67|4444.57|4444.17|4443.32|4442.92|668
1631712970000|2021-09-15 13:36:10|4444.57|4444.17|4444.07|4443.67|4444.82|4444.42|4444.07|4443.67|550
1631712980000|2021-09-15 13:36:20|4443.82|4443.42|4442.57|4442.17|4443.82|4443.42|4442.57|4442.17|662
1631712990000|2021-09-15 13:36:30|4442.82|4442.42|4443.32|4442.92|4443.82|4443.42|4442.82|4442.42|1268
1631713000000|2021-09-15 13:36:40|4443.07|4442.67|4443.07|4442.67|4443.07|4442.67|4442.57|4442.17|1160
1631713010000|2021-09-15 13:36:50|4443.32|4442.92|4442.57|4442.17|4443.57|4443.17|4442.57|4442.17|1006
1631713020000|2021-09-15 13:37:00|4442.82|4442.42|4443.07|4442.67|4443.82|4443.42|4442.82|4442.42|967
1631713030000|2021-09-15 13:37:10|4442.82|4442.42|4441.82|4441.42|4442.82|4442.42|4441.32|4440.92|1170
1631713040000|2021-09-15 13:37:20|4441.57|4441.17|4441.57|4441.17|4442.07|4441.67|4441.57|4441.17|711
1631713050000|2021-09-15 13:37:30|4441.32|4440.92|4441.82|4441.42|4442.07|4441.67|4441.07|4440.67|874
1631713060000|2021-09-15 13:37:40|4441.57|4441.17|4441.57|4441.17|4442.32|4441.92|4441.32|4440.92|1051
1631713070000|2021-09-15 13:37:50|4441.32|4440.92|4441.32|4440.92|4441.57|4441.17|4441.07|4440.67|521
1631713080000|2021-09-15 13:38:00|4441.07|4440.67|4441.07|4440.67|4441.07|4440.67|4440.82|4440.42|929
1631713090000|2021-09-15 13:38:10|4441.32|4440.92|4441.32|4440.92|4441.69|4441.29|4441.32|4440.92|1120
1631713100000|2021-09-15 13:38:20|4441.07|4440.67|4441.57|4441.17|4441.57|4441.17|4441.07|4440.67|1195
1631713110000|2021-09-15 13:38:30|4441.32|4440.92|4440.57|4440.17|4441.32|4440.92|4440.32|4439.92|1375
1631713120000|2021-09-15 13:38:40|4440.82|4440.42|4439.57|4439.17|4440.82|4440.42|4439.32|4438.92|1663
1631713130000|2021-09-15 13:38:50|4439.32|4438.92|4439.32|4438.92|4439.32|4438.92|4438.82|4438.42|1362
1631713140000|2021-09-15 13:39:00|4439.57|4439.17|4440.07|4439.67|4440.32|4439.92|4439.57|4439.17|2473
1631713150000|2021-09-15 13:39:10|4439.82|4439.42|4440.07|4439.67|4440.32|4439.92|4439.57|4439.17|732
1631713160000|2021-09-15 13:39:20|4440.32|4439.92|4439.07|4438.67|4440.32|4439.92|4439.07|4438.67|1297
1631713170000|2021-09-15 13:39:30|4438.82|4438.42|4439.07|4438.67|4439.07|4438.67|4438.57|4438.17|717
1631713180000|2021-09-15 13:39:40|4439.32|4438.92|4439.32|4438.92|4439.82|4439.42|4439.07|4438.67|860
1631713190000|2021-09-15 13:39:50|4439.07|4438.67|4439.07|4438.67|4439.32|4438.92|4439.07|4438.67|468
1631713200000|2021-09-15 13:40:00|4439.32|4438.92|4438.82|4438.42|4439.32|4438.92|4438.57|4438.17|1350
1631713210000|2021-09-15 13:40:10|4439.07|4438.67|4438.32|4437.92|4439.32|4438.92|4438.32|4437.92|1254
1631713220000|2021-09-15 13:40:20|4438.44|4438.04|4439.57|4439.17|4439.82|4439.42|4438.32|4437.92|1034
1631713230000|2021-09-15 13:40:30|4439.82|4439.42|4440.07|4439.67|4440.32|4439.92|4439.57|4439.17|860
1631713240000|2021-09-15 13:40:40|4440.32|4439.92|4439.07|4438.67|4440.32|4439.92|4439.07|4438.67|583
1631713250000|2021-09-15 13:40:50|4439.32|4438.92|4440.19|4439.79|4440.57|4440.17|4439.32|4438.92|937
1631713260000|2021-09-15 13:41:00|4439.82|4439.42|4439.82|4439.42|4440.07|4439.67|4439.82|4439.42|1275
1631713270000|2021-09-15 13:41:10|4439.57|4439.17|4439.57|4439.17|4439.82|4439.42|4439.32|4438.92|388
1631713280000|2021-09-15 13:41:20|4439.07|4438.67|4438.07|4437.67|4439.07|4438.67|4437.57|4437.17|1286
1631713290000|2021-09-15 13:41:30|4437.82|4437.42|4438.94|4438.54|4439.32|4438.92|4437.82|4437.42|956
1631713300000|2021-09-15 13:41:40|4438.82|4438.42|4438.57|4438.17|4439.07|4438.67|4438.57|4438.17|589
1631713310000|2021-09-15 13:41:50|4438.32|4437.92|4438.57|4438.17|4438.82|4438.42|4438.07|4437.67|975
1631713320000|2021-09-15 13:42:00|4438.69|4438.29|4439.82|4439.42|4439.82|4439.42|4438.57|4438.17|551
1631713330000|2021-09-15 13:42:10|4439.57|4439.17|4439.57|4439.17|4439.82|4439.42|4439.57|4439.17|378
1631713340000|2021-09-15 13:42:20|4439.82|4439.42|4440.32|4439.92|4440.57|4440.17|4439.82|4439.42|875
1631713350000|2021-09-15 13:42:30|4440.57|4440.17|4440.07|4439.67|4440.57|4440.17|4439.82|4439.42|1172
1631713360000|2021-09-15 13:42:40|4439.82|4439.42|4439.57|4439.17|4440.07|4439.67|4439.32|4438.92|918
1631713370000|2021-09-15 13:42:50|4439.32|4438.92|4438.82|4438.42|4439.32|4438.92|4438.82|4438.42|744
1631713380000|2021-09-15 13:43:00|4439.07|4438.67|4439.07|4438.67|4439.07|4438.67|4438.57|4438.17|1063
1631713390000|2021-09-15 13:43:10|4438.82|4438.42|4439.57|4439.17|4439.57|4439.17|4438.32|4437.92|564
1631713400000|2021-09-15 13:43:20|4439.82|4439.42|4440.07|4439.67|4440.82|4440.42|4439.82|4439.42|1790
1631713410000|2021-09-15 13:43:30|4440.32|4439.92|4439.82|4439.42|4440.32|4439.92|4439.32|4438.92|752
1631713420000|2021-09-15 13:43:40|4439.57|4439.17|4440.32|4439.92|4440.32|4439.92|4439.57|4439.17|1137
1631713430000|2021-09-15 13:43:50|4440.57|4440.17|4441.57|4441.17|4441.82|4441.42|4440.57|4440.17|1568
1631713440000|2021-09-15 13:44:00|4441.32|4440.92|4441.57|4441.17|4441.82|4441.42|4441.32|4440.92|810
1631713450000|2021-09-15 13:44:10|4441.82|4441.42|4442.32|4441.92|4442.57|4442.17|4441.57|4441.17|1101
1631713460000|2021-09-15 13:44:20|4442.07|4441.67|4442.07|4441.67|4442.32|4441.92|4441.82|4441.42|883
1631713470000|2021-09-15 13:44:30|4442.32|4441.92|4442.07|4441.67|4442.32|4441.92|4442.07|4441.67|390
1631713480000|2021-09-15 13:44:40|4441.82|4441.42|4441.82|4441.42|4442.07|4441.67|4441.57|4441.17|379
1631713490000|2021-09-15 13:44:50|4442.07|4441.67|4442.82|4442.42|4442.82|4442.42|4442.07|4441.67|480
1631713500000|2021-09-15 13:45:00|4443.07|4442.67|4443.32|4442.92|4443.32|4442.92|4442.82|4442.42|1757
1631713510000|2021-09-15 13:45:10|4443.57|4443.17|4446.57|4446.17|4446.57|4446.17|4443.57|4443.17|1831
1631713520000|2021-09-15 13:45:20|4446.07|4445.67|4446.07|4445.67|4446.32|4445.92|4445.32|4444.92|1415
1631713530000|2021-09-15 13:45:30|4445.94|4445.54|4445.82|4445.42|4446.07|4445.67|4445.57|4445.17|1788
1631713540000|2021-09-15 13:45:40|4446.07|4445.67|4446.07|4445.67|4446.32|4445.92|4445.82|4445.42|563
1631713550000|2021-09-15 13:45:50|4445.82|4445.42|4446.32|4445.92|4446.57|4446.17|4445.82|4445.42|534
1631713560000|2021-09-15 13:46:00|4446.07|4445.67|4447.57|4447.17|4447.57|4447.17|4445.82|4445.42|1405
1631713570000|2021-09-15 13:46:10|4447.82|4447.42|4447.57|4447.17|4448.07|4447.67|4447.57|4447.17|1502
1631713580000|2021-09-15 13:46:20|4447.82|4447.42|4449.07|4448.67|4449.07|4448.67|4447.32|4446.92|1122
1631713590000|2021-09-15 13:46:30|4448.82|4448.42|4448.32|4447.92|4449.07|4448.67|4448.07|4447.67|1011
1631713600000|2021-09-15 13:46:40|4448.07|4447.67|4448.32|4447.92|4448.57|4448.17|4448.07|4447.67|839
1631713610000|2021-09-15 13:46:50|4448.07|4447.67|4448.57|4448.17|4448.57|4448.17|4448.07|4447.67|1049
1631713620000|2021-09-15 13:47:00|4448.07|4447.67|4448.32|4447.92|4449.32|4448.92|4448.07|4447.67|1031
1631713630000|2021-09-15 13:47:10|4448.07|4447.67|4448.07|4447.67|4448.57|4448.17|4447.82|4447.42|741
1631713640000|2021-09-15 13:47:20|4447.82|4447.42|4448.57|4448.17|4448.57|4448.17|4447.57|4447.17|653
1631713650000|2021-09-15 13:47:30|4448.32|4447.92|4449.32|4448.92|4449.32|4448.92|4448.32|4447.92|1632
1631713660000|2021-09-15 13:47:40|4449.82|4449.42|4450.32|4449.92|4450.57|4450.17|4449.82|4449.42|1351
1631713670000|2021-09-15 13:47:50|4450.57|4450.17|4450.82|4450.42|4451.07|4450.67|4450.57|4450.17|1158
1631713680000|2021-09-15 13:48:00|4451.07|4450.67|4451.57|4451.17|4451.82|4451.42|4451.07|4450.67|867
1631713690000|2021-09-15 13:48:10|4451.82|4451.42|4452.57|4452.17|4452.57|4452.17|4451.82|4451.42|861
1631713700000|2021-09-15 13:48:20|4452.32|4451.92|4452.57|4452.17|4452.57|4452.17|4451.82|4451.42|939
1631713710000|2021-09-15 13:48:30|4452.82|4452.42|4452.57|4452.17|4453.32|4452.92|4452.32|4451.92|1355
1631713720000|2021-09-15 13:48:40|4452.82|4452.42|4452.32|4451.92|4453.07|4452.67|4452.32|4451.92|984
1631713730000|2021-09-15 13:48:50|4453.07|4452.67|4452.82|4452.42|4453.07|4452.67|4452.57|4452.17|1180
1631713740000|2021-09-15 13:49:00|4452.57|4452.17|4452.32|4451.92|4452.82|4452.42|4451.57|4451.17|1646
1631713750000|2021-09-15 13:49:10|4452.57|4452.17|4453.32|4452.92|4453.32|4452.92|4452.57|4452.17|1285
1631713760000|2021-09-15 13:49:20|4453.07|4452.67|4454.57|4454.17|4454.57|4454.17|4452.82|4452.42|1721
1631713770000|2021-09-15 13:49:30|4454.32|4453.92|4455.32|4454.92|4455.32|4454.92|4454.32|4453.92|1264
1631713780000|2021-09-15 13:49:40|4455.07|4454.67|4455.07|4454.67|4455.57|4455.17|4454.32|4453.92|1437
1631713790000|2021-09-15 13:49:50|4454.82|4454.42|4456.82|4456.42|4456.82|4456.42|4454.82|4454.42|1335
1631713800000|2021-09-15 13:50:00|4457.07|4456.67|4455.82|4455.42|4457.07|4456.67|4455.57|4455.17|1817
1631713810000|2021-09-15 13:50:10|4455.57|4455.17|4455.57|4455.17|4456.32|4455.92|4455.57|4455.17|1197
1631713820000|2021-09-15 13:50:20|4455.82|4455.42|4455.57|4455.17|4455.82|4455.42|4455.07|4454.67|2906
1631713830000|2021-09-15 13:50:30|4455.82|4455.42|4454.82|4454.42|4456.32|4455.92|4454.82|4454.42|1164
1631713840000|2021-09-15 13:50:40|4455.07|4454.67|4455.07|4454.67|4455.82|4455.42|4454.82|4454.42|979
1631713850000|2021-09-15 13:50:50|4455.32|4454.92|4454.32|4453.92|4455.32|4454.92|4454.32|4453.92|1026
1631713860000|2021-09-15 13:51:00|4454.57|4454.17|4455.57|4455.17|4455.57|4455.17|4454.57|4454.17|979
1631713870000|2021-09-15 13:51:10|4455.44|4455.04|4455.07|4454.67|4455.57|4455.17|4454.82|4454.42|769
1631713880000|2021-09-15 13:51:20|4454.82|4454.42|4454.07|4453.67|4454.82|4454.42|4454.07|4453.67|983
1631713890000|2021-09-15 13:51:30|4454.32|4453.92|4454.32|4453.92|4454.32|4453.92|4454.07|4453.67|1114
1631713900000|2021-09-15 13:51:40|4454.57|4454.17|4454.82|4454.42|4455.82|4455.42|4454.57|4454.17|859
1631713910000|2021-09-15 13:51:50|4455.07|4454.67|4454.32|4453.92|4455.32|4454.92|4454.32|4453.92|632
1631713920000|2021-09-15 13:52:00|4454.57|4454.17|4453.82|4453.42|4454.82|4454.42|4453.57|4453.17|970
1631713930000|2021-09-15 13:52:10|4454.07|4453.67|4454.07|4453.67|4454.32|4453.92|4454.07|4453.67|525
1631713940000|2021-09-15 13:52:20|4454.32|4453.92|4452.57|4452.17|4454.32|4453.92|4452.57|4452.17|1431
1631713950000|2021-09-15 13:52:30|4452.32|4451.92|4452.07|4451.67|4452.57|4452.17|4451.82|4451.42|1150
1631713960000|2021-09-15 13:52:40|4452.32|4451.92|4452.57|4452.17|4452.82|4452.42|4452.32|4451.92|776
1631713970000|2021-09-15 13:52:50|4452.82|4452.42|4451.32|4450.92|4453.32|4452.92|4451.32|4450.92|1102
1631713980000|2021-09-15 13:53:00|4451.07|4450.67|4452.57|4452.17|4452.57|4452.17|4450.57|4450.17|1532
1631713990000|2021-09-15 13:53:10|4453.07|4452.67|4452.82|4452.42|4453.07|4452.67|4452.57|4452.17|888
1631714000000|2021-09-15 13:53:20|4452.57|4452.17|4451.82|4451.42|4452.82|4452.42|4451.82|4451.42|2796
1631714010000|2021-09-15 13:53:30|4452.07|4451.67|4451.07|4450.67|4452.32|4451.92|4451.07|4450.67|624
1631714020000|2021-09-15 13:53:40|4450.82|4450.42|4450.57|4450.17|4451.07|4450.67|4450.57|4450.17|766
1631714030000|2021-09-15 13:53:50|4450.82|4450.42|4450.57|4450.17|4450.82|4450.42|4450.32|4449.92|591
1631714040000|2021-09-15 13:54:00|4450.32|4449.92|4450.82|4450.42|4451.82|4451.42|4449.32|4448.92|2597
1631714050000|2021-09-15 13:54:10|4450.57|4450.17|4452.07|4451.67|4452.32|4451.92|4450.57|4450.17|1657
1631714060000|2021-09-15 13:54:20|4451.82|4451.42|4451.57|4451.17|4452.07|4451.67|4451.32|4450.92|1456
1631714070000|2021-09-15 13:54:30|4451.32|4450.92|4452.82|4452.42|4452.82|4452.42|4451.32|4450.92|586
1631714080000|2021-09-15 13:54:40|4452.57|4452.17|4452.82|4452.42|4453.57|4453.17|4452.32|4451.92|767
1631714090000|2021-09-15 13:54:50|4453.07|4452.67|4452.07|4451.67|4453.07|4452.67|4452.07|4451.67|597
1631714100000|2021-09-15 13:55:00|4451.82|4451.42|4453.07|4452.67|4453.07|4452.67|4451.69|4451.29|891
1631714110000|2021-09-15 13:55:10|4452.82|4452.42|4454.07|4453.67|4454.32|4453.92|4452.82|4452.42|1254
1631714120000|2021-09-15 13:55:20|4453.82|4453.42|4455.07|4454.67|4455.57|4455.17|4453.57|4453.17|1113
1631714130000|2021-09-15 13:55:30|4454.82|4454.42|4453.07|4452.67|4454.82|4454.42|4453.07|4452.67|1046
1631714140000|2021-09-15 13:55:40|4453.32|4452.92|4453.32|4452.92|4453.82|4453.42|4453.07|4452.67|846
1631714150000|2021-09-15 13:55:50|4453.57|4453.17|4453.57|4453.17|4454.57|4454.17|4453.32|4452.92|2385
1631714160000|2021-09-15 13:56:00|4453.82|4453.42|4454.07|4453.67|4454.32|4453.92|4453.57|4453.17|1144
1631714170000|2021-09-15 13:56:10|4454.32|4453.92|4454.07|4453.67|4454.57|4454.17|4453.57|4453.17|1790
1631714180000|2021-09-15 13:56:20|4454.57|4454.17|4455.32|4454.92|4455.57|4455.17|4454.57|4454.17|2244
1631714190000|2021-09-15 13:56:30|4455.07|4454.67|4455.82|4455.42|4455.82|4455.42|4455.07|4454.67|980
1631714200000|2021-09-15 13:56:40|4456.07|4455.67|4454.57|4454.17|4456.07|4455.67|4454.57|4454.17|964
1631714210000|2021-09-15 13:56:50|4454.32|4453.92|4453.32|4452.92|4454.82|4454.42|4453.32|4452.92|1221
1631714220000|2021-09-15 13:57:00|4453.57|4453.17|4454.07|4453.67|4454.82|4454.42|4453.57|4453.17|1411
1631714230000|2021-09-15 13:57:10|4453.82|4453.42|4453.07|4452.67|4454.07|4453.67|4453.07|4452.67|1093
1631714240000|2021-09-15 13:57:20|4452.57|4452.17|4452.32|4451.92|4452.57|4452.17|4452.07|4451.67|660
1631714250000|2021-09-15 13:57:30|4452.07|4451.67|4451.57|4451.17|4452.57|4452.17|4451.57|4451.17|781
1631714260000|2021-09-15 13:57:40|4451.32|4450.92|4451.57|4451.17|4451.82|4451.42|4451.32|4450.92|598
1631714270000|2021-09-15 13:57:50|4451.32|4450.92|4452.57|4452.17|4452.82|4452.42|4451.32|4450.92|618
1631714280000|2021-09-15 13:58:00|4452.07|4451.67|4453.32|4452.92|4453.32|4452.92|4452.07|4451.67|810
1631714290000|2021-09-15 13:58:10|4453.57|4453.17|4452.07|4451.67|4453.82|4453.42|4451.82|4451.42|987
1631714300000|2021-09-15 13:58:20|4451.82|4451.42|4451.57|4451.17|4452.07|4451.67|4451.57|4451.17|458
1631714310000|2021-09-15 13:58:30|4451.82|4451.42|4452.32|4451.92|4453.32|4452.92|4451.57|4451.17|728
1631714320000|2021-09-15 13:58:40|4452.57|4452.17|4453.32|4452.92|4453.82|4453.42|4452.32|4451.92|506
1631714330000|2021-09-15 13:58:50|4453.07|4452.67|4453.82|4453.42|4453.82|4453.42|4452.82|4452.42|605
1631714340000|2021-09-15 13:59:00|4454.07|4453.67|4454.82|4454.42|4454.82|4454.42|4453.82|4453.42|795
1631714350000|2021-09-15 13:59:10|4454.57|4454.17|4454.82|4454.42|4455.07|4454.67|4454.57|4454.17|663
1631714360000|2021-09-15 13:59:20|4454.57|4454.17|4455.07|4454.67|4455.07|4454.67|4454.32|4453.92|1308
1631714370000|2021-09-15 13:59:30|4454.82|4454.42|4454.07|4453.67|4454.82|4454.42|4454.07|4453.67|414
1631714380000|2021-09-15 13:59:40|4454.32|4453.92|4453.69|4453.29|4454.57|4454.17|4453.32|4452.92|647
1631714390000|2021-09-15 13:59:50|4453.57|4453.17|4453.82|4453.42|4454.07|4453.67|4453.57|4453.17|583
1631714400000|2021-09-15 14:00:00|4454.07|4453.67|4454.57|4454.17|4455.82|4455.42|4454.07|4453.67|2230
1631714410000|2021-09-15 14:00:10|4454.07|4453.67|4453.82|4453.42|4454.32|4453.92|4453.32|4452.92|1044
1631714420000|2021-09-15 14:00:20|4454.07|4453.67|4454.57|4454.17|4454.57|4454.17|4453.32|4452.92|732
1631714430000|2021-09-15 14:00:30|4454.82|4454.42|4453.32|4452.92|4454.82|4454.42|4453.07|4452.67|1264
1631714440000|2021-09-15 14:00:40|4453.57|4453.17|4453.32|4452.92|4454.32|4453.92|4453.32|4452.92|527
1631714450000|2021-09-15 14:00:50|4453.57|4453.17|4452.82|4452.42|4453.57|4453.17|4452.82|4452.42|525
1631714460000|2021-09-15 14:01:00|4453.07|4452.67|4453.57|4453.17|4453.57|4453.17|4452.07|4451.67|1076
1631714470000|2021-09-15 14:01:10|4453.32|4452.92|4453.82|4453.42|4454.07|4453.67|4453.32|4452.92|952
1631714480000|2021-09-15 14:01:20|4453.57|4453.17|4453.57|4453.17|4454.07|4453.67|4453.07|4452.67|699
1631714490000|2021-09-15 14:01:30|4453.82|4453.42|4452.57|4452.17|4453.82|4453.42|4452.57|4452.17|781
1631714500000|2021-09-15 14:01:40|4452.82|4452.42|4452.32|4451.92|4452.82|4452.42|4452.07|4451.67|568
1631714510000|2021-09-15 14:01:50|4452.57|4452.17|4453.07|4452.67|4453.32|4452.92|4452.57|4452.17|528
1631714520000|2021-09-15 14:02:00|4453.32|4452.92|4453.82|4453.42|4454.32|4453.92|4453.32|4452.92|1113
1631714530000|2021-09-15 14:02:10|4454.07|4453.67|4452.82|4452.42|4454.07|4453.67|4452.57|4452.17|740
1631714540000|2021-09-15 14:02:20|4452.32|4451.92|4453.32|4452.92|4453.32|4452.92|4452.32|4451.92|951
1631714550000|2021-09-15 14:02:30|4453.57|4453.17|4452.82|4452.42|4454.07|4453.67|4452.82|4452.42|480
1631714560000|2021-09-15 14:02:40|4452.57|4452.17|4453.82|4453.42|4453.82|4453.42|4452.57|4452.17|442
1631714570000|2021-09-15 14:02:50|4454.07|4453.67|4455.32|4454.92|4455.57|4455.17|4453.82|4453.42|1165
1631714580000|2021-09-15 14:03:00|4455.57|4455.17|4456.32|4455.92|4456.82|4456.42|4455.32|4454.92|1310
1631714590000|2021-09-15 14:03:10|4456.07|4455.67|4455.82|4455.42|4456.32|4455.92|4455.57|4455.17|1129
1631714600000|2021-09-15 14:03:20|4455.57|4455.17|4457.32|4456.92|4457.32|4456.92|4455.32|4454.92|855
1631714610000|2021-09-15 14:03:30|4457.07|4456.67|4456.82|4456.42|4457.32|4456.92|4456.57|4456.17|1191
1631714620000|2021-09-15 14:03:40|4456.69|4456.29|4456.57|4456.17|4456.82|4456.42|4456.07|4455.67|551
1631714630000|2021-09-15 14:03:50|4456.32|4455.92|4456.57|4456.17|4456.57|4456.17|4456.07|4455.67|866
1631714640000|2021-09-15 14:04:00|4457.07|4456.67|4457.57|4457.17|4457.82|4457.42|4456.82|4456.42|1306
1631714650000|2021-09-15 14:04:10|4457.82|4457.42|4457.57|4457.17|4457.82|4457.42|4457.32|4456.92|633
1631714660000|2021-09-15 14:04:20|4457.82|4457.42|4458.32|4457.92|4458.57|4458.17|4457.32|4456.92|998
1631714670000|2021-09-15 14:04:30|4458.07|4457.67|4457.57|4457.17|4458.32|4457.92|4457.57|4457.17|726
1631714680000|2021-09-15 14:04:40|4457.32|4456.92|4457.57|4457.17|4457.82|4457.42|4457.07|4456.67|1071
1631714690000|2021-09-15 14:04:50|4457.82|4457.42|4457.32|4456.92|4457.82|4457.42|4457.32|4456.92|888
1631714700000|2021-09-15 14:05:00|4457.07|4456.67|4456.82|4456.42|4457.07|4456.67|4456.07|4455.67|1226
1631714710000|2021-09-15 14:05:10|4457.32|4456.92|4455.82|4455.42|4457.32|4456.92|4455.57|4455.17|794
1631714720000|2021-09-15 14:05:20|4456.07|4455.67|4455.57|4455.17|4456.32|4455.92|4455.57|4455.17|517
1631714730000|2021-09-15 14:05:30|4455.82|4455.42|4455.82|4455.42|4455.82|4455.42|4455.32|4454.92|450
1631714740000|2021-09-15 14:05:40|4455.57|4455.17|4455.07|4454.67|4456.07|4455.67|4455.07|4454.67|594
1631714750000|2021-09-15 14:05:50|4455.32|4454.92|4454.57|4454.17|4455.32|4454.92|4454.32|4453.92|1563
1631714760000|2021-09-15 14:06:00|4454.32|4453.92|4455.32|4454.92|4455.57|4455.17|4454.32|4453.92|1156
1631714770000|2021-09-15 14:06:10|4455.07|4454.67|4455.07|4454.67|4455.32|4454.92|4455.07|4454.67|1399
1631714780000|2021-09-15 14:06:20|4454.82|4454.42|4453.44|4453.04|4454.82|4454.42|4453.32|4452.92|1146
1631714790000|2021-09-15 14:06:30|4453.57|4453.17|4453.82|4453.42|4453.82|4453.42|4453.32|4452.92|498
1631714800000|2021-09-15 14:06:40|4454.07|4453.67|4454.32|4453.92|4454.32|4453.92|4453.82|4453.42|466
1631714810000|2021-09-15 14:06:50|4454.07|4453.67|4453.57|4453.17|4454.07|4453.67|4453.32|4452.92|642
1631714820000|2021-09-15 14:07:00|4453.32|4452.92|4454.32|4453.92|4454.32|4453.92|4453.32|4452.92|742
1631714830000|2021-09-15 14:07:10|4454.07|4453.67|4453.82|4453.42|4454.32|4453.92|4453.57|4453.17|825
1631714840000|2021-09-15 14:07:20|4454.07|4453.67|4453.07|4452.67|4454.07|4453.67|4453.07|4452.67|370
1631714850000|2021-09-15 14:07:30|4453.32|4452.92|4452.32|4451.92|4453.32|4452.92|4452.32|4451.92|1335
1631714860000|2021-09-15 14:07:40|4452.57|4452.17|4452.32|4451.92|4452.82|4452.42|4452.32|4451.92|407
1631714870000|2021-09-15 14:07:50|4452.07|4451.67|4452.07|4451.67|4452.32|4451.92|4452.07|4451.67|493
1631714880000|2021-09-15 14:08:00|4452.32|4451.92|4453.07|4452.67|4453.32|4452.92|4452.32|4451.92|1472
1631714890000|2021-09-15 14:08:10|4452.82|4452.42|4452.07|4451.67|4453.32|4452.92|4452.07|4451.67|846
1631714900000|2021-09-15 14:08:20|4451.82|4451.42|4452.07|4451.67|4452.07|4451.67|4451.32|4450.92|955
1631714910000|2021-09-15 14:08:30|4452.19|4451.79|4452.57|4452.17|4452.57|4452.17|4451.82|4451.42|555
1631714920000|2021-09-15 14:08:40|4452.82|4452.42|4452.82|4452.42|4453.07|4452.67|4452.57|4452.17|1009
1631714930000|2021-09-15 14:08:50|4453.07|4452.67|4453.07|4452.67|4453.32|4452.92|4452.82|4452.42|497
1631714940000|2021-09-15 14:09:00|4452.82|4452.42|4452.82|4452.42|4452.82|4452.42|4452.57|4452.17|433
1631714950000|2021-09-15 14:09:10|4452.57|4452.17|4452.82|4452.42|4452.82|4452.42|4452.32|4451.92|322
1631714960000|2021-09-15 14:09:20|4452.57|4452.17|4452.57|4452.17|4452.82|4452.42|4452.57|4452.17|585
1631714970000|2021-09-15 14:09:30|4452.32|4451.92|4452.07|4451.67|4452.32|4451.92|4451.57|4451.17|733
1631714980000|2021-09-15 14:09:40|4452.32|4451.92|4452.07|4451.67|4452.57|4452.17|4451.82|4451.42|871
1631714990000|2021-09-15 14:09:50|4452.32|4451.92|4451.82|4451.42|4452.32|4451.92|4451.82|4451.42|2872
1631715000000|2021-09-15 14:10:00|4451.78|4451.38|4452.28|4451.88|4452.28|4451.88|4451.28|4450.88|1264
1631715010000|2021-09-15 14:10:10|4452.03|4451.63|4452.03|4451.63|4452.53|4452.13|4452.03|4451.63|1084
1631715020000|2021-09-15 14:10:20|4452.28|4451.88|4453.03|4452.63|4453.28|4452.88|4452.03|4451.63|1132
1631715030000|2021-09-15 14:10:30|4453.28|4452.88|4453.03|4452.63|4453.28|4452.88|4452.78|4452.38|979
1631715040000|2021-09-15 14:10:40|4452.78|4452.38|4452.78|4452.38|4453.03|4452.63|4452.53|4452.13|665
1631715050000|2021-09-15 14:10:50|4452.53|4452.13|4452.28|4451.88|4452.53|4452.13|4452.03|4451.63|467
1631715060000|2021-09-15 14:11:00|4452.53|4452.13|4451.78|4451.38|4452.53|4452.13|4451.78|4451.38|577
1631715070000|2021-09-15 14:11:10|4451.53|4451.13|4452.03|4451.63|4452.53|4452.13|4451.53|4451.13|1199
1631715080000|2021-09-15 14:11:20|4451.78|4451.38|4451.28|4450.88|4451.78|4451.38|4451.28|4450.88|475
1631715090000|2021-09-15 14:11:30|4451.53|4451.13|4449.78|4449.38|4451.78|4451.38|4449.78|4449.38|1414
1631715100000|2021-09-15 14:11:40|4450.03|4449.63|4450.03|4449.63|4450.53|4450.13|4449.78|4449.38|879
1631715110000|2021-09-15 14:11:50|4449.78|4449.38|4449.28|4448.88|4450.03|4449.63|4449.28|4448.88|568
1631715120000|2021-09-15 14:12:00|4449.53|4449.13|4448.28|4447.88|4449.53|4449.13|4448.03|4447.63|2060
1631715130000|2021-09-15 14:12:10|4448.53|4448.13|4447.28|4446.88|4449.53|4449.13|4447.03|4446.63|1513
1631715140000|2021-09-15 14:12:20|4447.03|4446.63|4447.03|4446.63|4447.53|4447.13|4446.78|4446.38|1399
1631715150000|2021-09-15 14:12:30|4446.53|4446.13|4446.28|4445.88|4446.53|4446.13|4445.53|4445.13|1709
1631715160000|2021-09-15 14:12:40|4446.03|4445.63|4445.53|4445.13|4446.28|4445.88|4445.03|4444.63|1458
1631715170000|2021-09-15 14:12:50|4445.78|4445.38|4445.28|4444.88|4446.28|4445.88|4445.28|4444.88|2316
1631715180000|2021-09-15 14:13:00|4445.03|4444.63|4445.03|4444.63|4445.03|4444.63|4444.28|4443.88|1226
1631715190000|2021-09-15 14:13:10|4444.78|4444.38|4444.28|4443.88|4445.03|4444.63|4444.03|4443.63|759
1631715200000|2021-09-15 14:13:20|4444.53|4444.13|4444.28|4443.88|4444.78|4444.38|4444.28|4443.88|955
1631715210000|2021-09-15 14:13:30|4444.53|4444.13|4444.78|4444.38|4444.78|4444.38|4444.03|4443.63|622
1631715220000|2021-09-15 14:13:40|4445.03|4444.63|4445.03|4444.63|4445.28|4444.88|4444.78|4444.38|1079
1631715230000|2021-09-15 14:13:50|4444.78|4444.38|4445.78|4445.38|4445.78|4445.38|4444.53|4444.13|1842
1631715240000|2021-09-15 14:14:00|4445.53|4445.13|4446.28|4445.88|4446.28|4445.88|4445.28|4444.88|982
1631715250000|2021-09-15 14:14:10|4446.03|4445.63|4445.53|4445.13|4446.03|4445.63|4445.03|4444.63|855
1631715260000|2021-09-15 14:14:20|4445.78|4445.38|4445.53|4445.13|4446.28|4445.88|4445.28|4444.88|2691
1631715270000|2021-09-15 14:14:30|4445.78|4445.38|4446.03|4445.63|4446.53|4446.13|4445.78|4445.38|744
1631715280000|2021-09-15 14:14:40|4445.78|4445.38|4446.28|4445.88|4446.28|4445.88|4445.78|4445.38|1710
1631715290000|2021-09-15 14:14:50|4446.03|4445.63|4446.78|4446.38|4446.78|4446.38|4446.03|4445.63|1036
1631715300000|2021-09-15 14:15:00|4446.28|4445.88|4446.03|4445.63|4446.53|4446.13|4446.03|4445.63|875
1631715310000|2021-09-15 14:15:10|4446.28|4445.88|4442.78|4442.38|4446.28|4445.88|4442.78|4442.38|2706
1631715320000|2021-09-15 14:15:20|4443.28|4442.88|4442.53|4442.13|4443.53|4443.13|4442.28|4441.88|1846
1631715330000|2021-09-15 14:15:30|4442.78|4442.38|4443.53|4443.13|4444.03|4443.63|4442.78|4442.38|1061
1631715340000|2021-09-15 14:15:40|4443.28|4442.88|4443.28|4442.88|4443.28|4442.88|4442.78|4442.38|1002
1631715350000|2021-09-15 14:15:50|4443.53|4443.13|4444.03|4443.63|4444.28|4443.88|4442.28|4441.88|821
1631715360000|2021-09-15 14:16:00|4444.28|4443.88|4443.9|4443.5|4444.28|4443.88|4443.03|4442.63|1794
1631715370000|2021-09-15 14:16:10|4444.03|4443.63|4444.03|4443.63|4444.28|4443.88|4443.53|4443.13|640
1631715380000|2021-09-15 14:16:20|4444.28|4443.88|4444.78|4444.38|4445.03|4444.63|4444.03|4443.63|1889
1631715390000|2021-09-15 14:16:30|4445.03|4444.63|4445.28|4444.88|4445.28|4444.88|4445.03|4444.63|1540
1631715400000|2021-09-15 14:16:40|4445.53|4445.13|4445.53|4445.13|4445.78|4445.38|4445.28|4444.88|419
1631715410000|2021-09-15 14:16:50|4445.78|4445.38|4445.28|4444.88|4445.78|4445.38|4445.28|4444.88|479
1631715420000|2021-09-15 14:17:00|4445.53|4445.13|4445.28|4444.88|4445.78|4445.38|4444.78|4444.38|1089
1631715430000|2021-09-15 14:17:10|4445.03|4444.63|4445.53|4445.13|4445.53|4445.13|4445.03|4444.63|1488
1631715440000|2021-09-15 14:17:20|4445.78|4445.38|4447.28|4446.88|4447.53|4447.13|4445.78|4445.38|1418
1631715450000|2021-09-15 14:17:30|4447.03|4446.63|4447.28|4446.88|4447.53|4447.13|4447.03|4446.63|835
1631715460000|2021-09-15 14:17:40|4447.53|4447.13|4447.28|4446.88|4447.53|4447.13|4447.03|4446.63|487
1631715470000|2021-09-15 14:17:50|4447.03|4446.63|4446.78|4446.38|4447.03|4446.63|4446.78|4446.38|458
1631715480000|2021-09-15 14:18:00|4447.28|4446.88|4447.28|4446.88|4447.53|4447.13|4446.53|4446.13|892
1631715490000|2021-09-15 14:18:10|4446.78|4446.38|4447.28|4446.88|4447.53|4447.13|4446.78|4446.38|867
1631715500000|2021-09-15 14:18:20|4447.53|4447.13|4447.28|4446.88|4447.53|4447.13|4447.03|4446.63|514
1631715510000|2021-09-15 14:18:30|4447.03|4446.63|4447.53|4447.13|4448.03|4447.63|4447.03|4446.63|649
1631715520000|2021-09-15 14:18:40|4447.28|4446.88|4447.53|4447.13|4447.78|4447.38|4447.28|4446.88|474
1631715530000|2021-09-15 14:18:50|4447.78|4447.38|4447.28|4446.88|4448.03|4447.63|4447.28|4446.88|399
1631715540000|2021-09-15 14:19:00|4447.53|4447.13|4447.28|4446.88|4447.78|4447.38|4447.03|4446.63|555
1631715550000|2021-09-15 14:19:10|4447.53|4447.13|4447.28|4446.88|4447.53|4447.13|4447.28|4446.88|320
1631715560000|2021-09-15 14:19:20|4447.03|4446.63|4447.78|4447.38|4447.78|4447.38|4447.03|4446.63|350
1631715570000|2021-09-15 14:19:30|4448.03|4447.63|4448.28|4447.88|4448.28|4447.88|4448.03|4447.63|475
1631715580000|2021-09-15 14:19:40|4448.53|4448.13|4450.53|4450.13|4450.53|4450.13|4448.53|4448.13|1577
1631715590000|2021-09-15 14:19:50|4450.78|4450.38|4450.53|4450.13|4451.03|4450.63|4450.28|4449.88|973
1631715600000|2021-09-15 14:20:00|4450.78|4450.38|4450.53|4450.13|4450.78|4450.38|4450.28|4449.88|977
1631715610000|2021-09-15 14:20:10|4450.28|4449.88|4451.78|4451.38|4451.78|4451.38|4450.03|4449.63|1226
1631715620000|2021-09-15 14:20:20|4451.53|4451.13|4451.03|4450.63|4451.78|4451.38|4450.78|4450.38|882
1631715630000|2021-09-15 14:20:30|4450.9|4450.5|4450.78|4450.38|4451.28|4450.88|4450.78|4450.38|644
1631715640000|2021-09-15 14:20:40|4450.53|4450.13|4450.53|4450.13|4450.78|4450.38|4450.53|4450.13|560
1631715650000|2021-09-15 14:20:50|4450.03|4449.63|4450.28|4449.88|4451.03|4450.63|4450.03|4449.63|890
1631715660000|2021-09-15 14:21:00|4450.03|4449.63|4450.28|4449.88|4450.53|4450.13|4450.03|4449.63|1022
1631715670000|2021-09-15 14:21:10|4450.03|4449.63|4451.78|4451.38|4452.03|4451.63|4450.03|4449.63|1880
1631715680000|2021-09-15 14:21:20|4452.03|4451.63|4451.53|4451.13|4452.03|4451.63|4451.03|4450.63|1183
1631715690000|2021-09-15 14:21:30|4451.28|4450.88|4450.78|4450.38|4451.53|4451.13|4450.78|4450.38|740
1631715700000|2021-09-15 14:21:40|4450.53|4450.13|4450.03|4449.63|4450.53|4450.13|4449.78|4449.38|750
1631715710000|2021-09-15 14:21:50|4450.28|4449.88|4449.53|4449.13|4450.53|4450.13|4449.53|4449.13|1056
1631715720000|2021-09-15 14:22:00|4449.78|4449.38|4448.78|4448.38|4449.78|4449.38|4448.78|4448.38|1002
1631715730000|2021-09-15 14:22:10|4449.03|4448.63|4448.78|4448.38|4449.53|4449.13|4448.53|4448.13|1085
1631715740000|2021-09-15 14:22:20|4448.53|4448.13|4447.28|4446.88|4448.53|4448.13|4447.03|4446.63|1086
1631715750000|2021-09-15 14:22:30|4447.53|4447.13|4447.78|4447.38|4448.28|4447.88|4447.53|4447.13|721
1631715760000|2021-09-15 14:22:40|4448.28|4447.88|4448.03|4447.63|4448.28|4447.88|4447.53|4447.13|812
1631715770000|2021-09-15 14:22:50|4448.28|4447.88|4448.78|4448.38|4448.9|4448.5|4448.03|4447.63|1286
1631715780000|2021-09-15 14:23:00|4449.03|4448.63|4449.78|4449.38|4450.03|4449.63|4449.03|4448.63|749
1631715790000|2021-09-15 14:23:10|4449.53|4449.13|4448.28|4447.88|4449.53|4449.13|4448.03|4447.63|868
1631715800000|2021-09-15 14:23:20|4448.4|4448|4448.53|4448.13|4449.03|4448.63|4448.28|4447.88|374
1631715810000|2021-09-15 14:23:30|4448.78|4448.38|4449.03|4448.63|4449.03|4448.63|4448.53|4448.13|261
1631715820000|2021-09-15 14:23:40|4448.78|4448.38|4448.78|4448.38|4448.78|4448.38|4448.53|4448.13|536
1631715830000|2021-09-15 14:23:50|4448.53|4448.13|4447.78|4447.38|4448.78|4448.38|4447.78|4447.38|955
1631715840000|2021-09-15 14:24:00|4448.28|4447.88|4448.03|4447.63|4448.53|4448.13|4447.53|4447.13|567
1631715850000|2021-09-15 14:24:10|4448.28|4447.88|4447.78|4447.38|4448.28|4447.88|4447.78|4447.38|369
1631715860000|2021-09-15 14:24:20|4447.53|4447.13|4447.78|4447.38|4448.03|4447.63|4447.53|4447.13|978
1631715870000|2021-09-15 14:24:30|4448.03|4447.63|4448.53|4448.13|4448.53|4448.13|4448.03|4447.63|480
1631715880000|2021-09-15 14:24:40|4448.28|4447.88|4449.28|4448.88|4449.28|4448.88|4448.28|4447.88|911
1631715890000|2021-09-15 14:24:50|4449.03|4448.63|4448.78|4448.38|4449.28|4448.88|4448.53|4448.13|440
1631715900000|2021-09-15 14:25:00|4448.53|4448.13|4450.03|4449.63|4450.28|4449.88|4448.53|4448.13|1960
1631715910000|2021-09-15 14:25:10|4449.78|4449.38|4450.28|4449.88|4450.53|4450.13|4449.78|4449.38|886
1631715920000|2021-09-15 14:25:20|4450.53|4450.13|4450.03|4449.63|4450.53|4450.13|4450.03|4449.63|403
1631715930000|2021-09-15 14:25:30|4450.28|4449.88|4450.53|4450.13|4450.78|4450.38|4450.03|4449.63|739
1631715940000|2021-09-15 14:25:40|4450.28|4449.88|4449.78|4449.38|4450.28|4449.88|4449.53|4449.13|491
1631715950000|2021-09-15 14:25:50|4449.53|4449.13|4449.53|4449.13|4449.53|4449.13|4449.03|4448.63|326
1631715960000|2021-09-15 14:26:00|4450.03|4449.63|4450.53|4450.13|4451.03|4450.63|4450.03|4449.63|783
1631715970000|2021-09-15 14:26:10|4450.28|4449.88|4450.03|4449.63|4450.28|4449.88|4449.53|4449.13|516
1631715980000|2021-09-15 14:26:20|4449.78|4449.38|4449.03|4448.63|4449.78|4449.38|4448.78|4448.38|406
1631715990000|2021-09-15 14:26:30|4449.28|4448.88|4448.78|4448.38|4449.53|4449.13|4448.53|4448.13|456
1631716000000|2021-09-15 14:26:40|4448.53|4448.13|4449.03|4448.63|4449.28|4448.88|4448.53|4448.13|532
1631716010000|2021-09-15 14:26:50|4449.28|4448.88|4449.53|4449.13|4449.53|4449.13|4448.78|4448.38|907
1631716020000|2021-09-15 14:27:00|4449.78|4449.38|4450.28|4449.88|4451.03|4450.63|4449.53|4449.13|1036
1631716030000|2021-09-15 14:27:10|4450.53|4450.13|4449.28|4448.88|4450.53|4450.13|4449.03|4448.63|533
1631716040000|2021-09-15 14:27:20|4449.03|4448.63|4449.03|4448.63|4449.28|4448.88|4448.78|4448.38|1102
1631716050000|2021-09-15 14:27:30|4449.28|4448.88|4449.03|4448.63|4449.53|4449.13|4449.03|4448.63|420
1631716060000|2021-09-15 14:27:40|4449.28|4448.88|4450.28|4449.88|4450.28|4449.88|4449.03|4448.63|1105
1631716070000|2021-09-15 14:27:50|4450.03|4449.63|4449.53|4449.13|4450.03|4449.63|4449.53|4449.13|256
1631716080000|2021-09-15 14:28:00|4449.78|4449.38|4449.53|4449.13|4449.78|4449.38|4449.28|4448.88|349
1631716090000|2021-09-15 14:28:10|4449.28|4448.88|4448.78|4448.38|4449.53|4449.13|4448.53|4448.13|635
1631716100000|2021-09-15 14:28:20|4448.53|4448.13|4448.28|4447.88|4448.78|4448.38|4448.28|4447.88|202
1631716110000|2021-09-15 14:28:30|4448.53|4448.13|4448.78|4448.38|4448.78|4448.38|4448.53|4448.13|419
1631716120000|2021-09-15 14:28:40|4448.53|4448.13|4448.53|4448.13|4448.78|4448.38|4448.28|4447.88|310
1631716130000|2021-09-15 14:28:50|4448.78|4448.38|4448.53|4448.13|4449.03|4448.63|4448.53|4448.13|305
1631716140000|2021-09-15 14:29:00|4448.28|4447.88|4447.78|4447.38|4448.53|4448.13|4447.78|4447.38|691
1631716150000|2021-09-15 14:29:10|4447.28|4446.88|4447.53|4447.13|4448.03|4447.63|4447.28|4446.88|786
1631716160000|2021-09-15 14:29:20|4447.78|4447.38|4447.28|4446.88|4447.78|4447.38|4447.28|4446.88|418
1631716170000|2021-09-15 14:29:30|4447.53|4447.13|4447.53|4447.13|4447.78|4447.38|4447.28|4446.88|379
1631716180000|2021-09-15 14:29:40|4447.28|4446.88|4448.28|4447.88|4448.28|4447.88|4447.28|4446.88|576
1631716190000|2021-09-15 14:29:50|4448.03|4447.63|4447.28|4446.88|4448.03|4447.63|4447.28|4446.88|794
1631716200000|2021-09-15 14:30:00|4447.53|4447.13|4448.28|4447.88|4448.78|4448.38|4447.28|4446.88|1122
1631716210000|2021-09-15 14:30:10|4448.03|4447.63|4448.53|4448.13|4448.53|4448.13|4446.53|4446.13|1794
1631716220000|2021-09-15 14:30:20|4448.28|4447.88|4449.53|4449.13|4449.53|4449.13|4448.28|4447.88|799
1631716230000|2021-09-15 14:30:30|4449.78|4449.38|4449.78|4449.38|4450.03|4449.63|4449.53|4449.13|783
1631716240000|2021-09-15 14:30:40|4450.03|4449.63|4450.53|4450.13|4450.78|4450.38|4450.03|4449.63|935
1631716250000|2021-09-15 14:30:50|4450.28|4449.88|4451.03|4450.63|4451.53|4451.13|4450.28|4449.88|922
1631716260000|2021-09-15 14:31:00|4451.28|4450.88|4451.53|4451.13|4452.53|4452.13|4451.28|4450.88|1369
1631716270000|2021-09-15 14:31:10|4451.28|4450.88|4450.78|4450.38|4451.28|4450.88|4450.78|4450.38|801
1631716280000|2021-09-15 14:31:20|4450.53|4450.13|4450.53|4450.13|4450.78|4450.38|4450.03|4449.63|866
1631716290000|2021-09-15 14:31:30|4450.28|4449.88|4450.78|4450.38|4451.03|4450.63|4450.28|4449.88|317
1631716300000|2021-09-15 14:31:40|4450.53|4450.13|4450.78|4450.38|4450.78|4450.38|4450.28|4449.88|803
1631716310000|2021-09-15 14:31:50|4450.53|4450.13|4451.53|4451.13|4451.78|4451.38|4450.28|4449.88|470
1631716320000|2021-09-15 14:32:00|4451.78|4451.38|4452.53|4452.13|4453.03|4452.63|4451.78|4451.38|2030
1631716330000|2021-09-15 14:32:10|4452.78|4452.38|4452.53|4452.13|4453.28|4452.88|4452.53|4452.13|798
1631716340000|2021-09-15 14:32:20|4452.78|4452.38|4453.28|4452.88|4453.28|4452.88|4452.53|4452.13|741
1631716350000|2021-09-15 14:32:30|4453.53|4453.13|4453.53|4453.13|4453.78|4453.38|4453.53|4453.13|458
1631716360000|2021-09-15 14:32:40|4453.78|4453.38|4453.78|4453.38|4454.03|4453.63|4453.28|4452.88|286
1631716370000|2021-09-15 14:32:50|4453.53|4453.13|4452.9|4452.5|4453.53|4453.13|4452.78|4452.38|1499
1631716380000|2021-09-15 14:33:00|4452.78|4452.38|4452.78|4452.38|4453.03|4452.63|4452.53|4452.13|1661
1631716390000|2021-09-15 14:33:10|4452.53|4452.13|4452.53|4452.13|4452.78|4452.38|4452.28|4451.88|439
1631716400000|2021-09-15 14:33:20|4452.28|4451.88|4452.28|4451.88|4452.53|4452.13|4452.03|4451.63|256
1631716410000|2021-09-15 14:33:30|4452.03|4451.63|4451.28|4450.88|4452.03|4451.63|4451.28|4450.88|727
1631716420000|2021-09-15 14:33:40|4451.53|4451.13|4451.53|4451.13|4451.78|4451.38|4451.28|4450.88|811
1631716430000|2021-09-15 14:33:50|4451.78|4451.38|4451.78|4451.38|4451.78|4451.38|4451.53|4451.13|1105
1631716440000|2021-09-15 14:34:00|4452.03|4451.63|4451.53|4451.13|4452.03|4451.63|4451.28|4450.88|876
1631716450000|2021-09-15 14:34:10|4451.28|4450.88|4451.03|4450.63|4451.28|4450.88|4451.03|4450.63|438
1631716460000|2021-09-15 14:34:20|4450.78|4450.38|4450.53|4450.13|4450.78|4450.38|4450.53|4450.13|528
1631716470000|2021-09-15 14:34:30|4450.28|4449.88|4451.78|4451.38|4452.28|4451.88|4450.28|4449.88|906
1631716480000|2021-09-15 14:34:40|4452.03|4451.63|4452.53|4452.13|4452.53|4452.13|4452.03|4451.63|454
1631716490000|2021-09-15 14:34:50|4452.28|4451.88|4452.53|4452.13|4452.78|4452.38|4452.03|4451.63|515
1631716500000|2021-09-15 14:35:00|4452.28|4451.88|4453.53|4453.13|4453.53|4453.13|4452.03|4451.63|831
1631716510000|2021-09-15 14:35:10|4453.78|4453.38|4452.78|4452.38|4454.03|4453.63|4452.78|4452.38|674
1631716520000|2021-09-15 14:35:20|4453.03|4452.63|4454.78|4454.38|4454.78|4454.38|4452.78|4452.38|1001
1631716530000|2021-09-15 14:35:30|4454.53|4454.13|4454.78|4454.38|4454.78|4454.38|4454.28|4453.88|558
1631716540000|2021-09-15 14:35:40|4455.03|4454.63|4454.78|4454.38|4455.28|4454.88|4454.78|4454.38|858
1631716550000|2021-09-15 14:35:50|4454.53|4454.13|4454.78|4454.38|4454.78|4454.38|4454.28|4453.88|759
1631716560000|2021-09-15 14:36:00|4455.03|4454.63|4454.78|4454.38|4455.03|4454.63|4454.53|4454.13|490
1631716570000|2021-09-15 14:36:10|4454.53|4454.13|4454.03|4453.63|4454.78|4454.38|4453.78|4453.38|569
1631716580000|2021-09-15 14:36:20|4454.28|4453.88|4453.78|4453.38|4454.28|4453.88|4453.53|4453.13|589
1631716590000|2021-09-15 14:36:30|4453.53|4453.13|4453.28|4452.88|4454.03|4453.63|4453.03|4452.63|761
1631716600000|2021-09-15 14:36:40|4453.03|4452.63|4453.53|4453.13|4453.53|4453.13|4452.9|4452.5|458
1631716610000|2021-09-15 14:36:50|4453.78|4453.38|4453.53|4453.13|4453.78|4453.38|4453.28|4452.88|521
1631716620000|2021-09-15 14:37:00|4453.28|4452.88|4453.28|4452.88|4453.28|4452.88|4453.03|4452.63|306
1631716630000|2021-09-15 14:37:10|4453.53|4453.13|4453.53|4453.13|4453.78|4453.38|4453.28|4452.88|374
1631716640000|2021-09-15 14:37:20|4453.78|4453.38|4454.03|4453.63|4454.28|4453.88|4453.65|4453.25|331
1631716650000|2021-09-15 14:37:30|4453.78|4453.38|4453.78|4453.38|4454.03|4453.63|4453.28|4452.88|536
1631716660000|2021-09-15 14:37:40|4453.53|4453.13|4453.28|4452.88|4453.53|4453.13|4452.78|4452.38|808
1631716670000|2021-09-15 14:37:50|4453.03|4452.63|4453.78|4453.38|4453.78|4453.38|4453.03|4452.63|1000
1631716680000|2021-09-15 14:38:00|4454.03|4453.63|4455.03|4454.63|4455.28|4454.88|4454.03|4453.63|595
1631716690000|2021-09-15 14:38:10|4454.78|4454.38|4454.78|4454.38|4455.03|4454.63|4454.28|4453.88|443
1631716700000|2021-09-15 14:38:20|4454.53|4454.13|4455.03|4454.63|4455.28|4454.88|4454.53|4454.13|645
1631716710000|2021-09-15 14:38:30|4454.78|4454.38|4454.28|4453.88|4454.78|4454.38|4454.28|4453.88|485
1631716720000|2021-09-15 14:38:40|4454.53|4454.13|4454.28|4453.88|4454.53|4454.13|4454.03|4453.63|256
1631716730000|2021-09-15 14:38:50|4454.53|4454.13|4453.78|4453.38|4454.53|4454.13|4453.53|4453.13|568
1631716740000|2021-09-15 14:39:00|4454.03|4453.63|4454.03|4453.63|4454.53|4454.13|4453.78|4453.38|519
1631716750000|2021-09-15 14:39:10|4454.28|4453.88|4454.03|4453.63|4454.28|4453.88|4454.03|4453.63|405
1631716760000|2021-09-15 14:39:20|4454.28|4453.88|4453.28|4452.88|4454.28|4453.88|4453.28|4452.88|455
1631716770000|2021-09-15 14:39:30|4453.53|4453.13|4452.53|4452.13|4453.53|4453.13|4452.28|4451.88|1001
1631716780000|2021-09-15 14:39:40|4452.78|4452.38|4453.78|4453.38|4453.78|4453.38|4452.78|4452.38|570
1631716790000|2021-09-15 14:39:50|4454.03|4453.63|4452.53|4452.13|4454.28|4453.88|4452.53|4452.13|857
1631716800000|2021-09-15 14:40:00|4452.28|4451.88|4452.28|4451.88|4452.78|4452.38|4452.28|4451.88|813
1631716810000|2021-09-15 14:40:10|4452.53|4452.13|4453.03|4452.63|4453.28|4452.88|4452.28|4451.88|1131
1631716820000|2021-09-15 14:40:20|4452.78|4452.38|4452.03|4451.63|4452.78|4452.38|4452.03|4451.63|699
1631716830000|2021-09-15 14:40:30|4451.78|4451.38|4452.15|4451.75|4452.15|4451.75|4451.53|4451.13|596
1631716840000|2021-09-15 14:40:40|4452.28|4451.88|4451.28|4450.88|4452.28|4451.88|4451.28|4450.88|430
1631716850000|2021-09-15 14:40:50|4451.53|4451.13|4452.28|4451.88|4452.28|4451.88|4451.53|4451.13|477
1631716860000|2021-09-15 14:41:00|4451.78|4451.38|4451.53|4451.13|4452.03|4451.63|4450.9|4450.5|597
1631716870000|2021-09-15 14:41:10|4451.4|4451|4451.28|4450.88|4451.53|4451.13|4451.03|4450.63|203
1631716880000|2021-09-15 14:41:20|4451.03|4450.63|4450.78|4450.38|4451.78|4451.38|4450.78|4450.38|468
1631716890000|2021-09-15 14:41:30|4451.03|4450.63|4450.9|4450.5|4451.03|4450.63|4450.78|4450.38|345
1631716900000|2021-09-15 14:41:40|4450.78|4450.38|4450.53|4450.13|4451.03|4450.63|4450.53|4450.13|313
1631716910000|2021-09-15 14:41:50|4450.78|4450.38|4450.28|4449.88|4450.78|4450.38|4450.28|4449.88|1615
1631716920000|2021-09-15 14:42:00|4450.03|4449.63|4449.28|4448.88|4450.03|4449.63|4449.28|4448.88|1642
1631716930000|2021-09-15 14:42:10|4449.53|4449.13|4448.78|4448.38|4449.53|4449.13|4447.53|4447.13|1340
1631716940000|2021-09-15 14:42:20|4448.53|4448.13|4448.53|4448.13|4449.03|4448.63|4448.03|4447.63|1006
1631716950000|2021-09-15 14:42:30|4448.78|4448.38|4447.78|4447.38|4448.78|4448.38|4447.78|4447.38|1043
1631716960000|2021-09-15 14:42:40|4448.03|4447.63|4446.53|4446.13|4448.03|4447.63|4446.28|4445.88|1262
1631716970000|2021-09-15 14:42:50|4446.28|4445.88|4447.53|4447.13|4447.53|4447.13|4446.03|4445.63|842
1631716980000|2021-09-15 14:43:00|4447.28|4446.88|4447.28|4446.88|4447.53|4447.13|4447.28|4446.88|778
1631716990000|2021-09-15 14:43:10|4447.4|4447|4447.03|4446.63|4447.4|4447|4447.03|4446.63|946
1631717000000|2021-09-15 14:43:20|4447.15|4446.75|4446.53|4446.13|4447.15|4446.75|4445.78|4445.38|922
1631717010000|2021-09-15 14:43:30|4446.78|4446.38|4446.78|4446.38|4447.03|4446.63|4446.78|4446.38|1096
1631717020000|2021-09-15 14:43:40|4446.53|4446.13|4446.28|4445.88|4446.53|4446.13|4445.53|4445.13|886
1631717030000|2021-09-15 14:43:50|4446.03|4445.63|4446.78|4446.38|4446.78|4446.38|4446.03|4445.63|565
1631717040000|2021-09-15 14:44:00|4447.03|4446.63|4447.53|4447.13|4447.78|4447.38|4447.03|4446.63|675
1631717050000|2021-09-15 14:44:10|4447.78|4447.38|4447.78|4447.38|4448.03|4447.63|4447.28|4446.88|476
1631717060000|2021-09-15 14:44:20|4447.53|4447.13|4447.28|4446.88|4447.53|4447.13|4447.03|4446.63|322
1631717070000|2021-09-15 14:44:30|4447.53|4447.13|4447.53|4447.13|4447.53|4447.13|4447.28|4446.88|511
1631717080000|2021-09-15 14:44:40|4447.28|4446.88|4447.53|4447.13|4447.78|4447.38|4447.28|4446.88|482
1631717090000|2021-09-15 14:44:50|4447.28|4446.88|4447.28|4446.88|4447.53|4447.13|4447.28|4446.88|225
1631717100000|2021-09-15 14:45:00|4447.53|4447.13|4448.78|4448.38|4448.78|4448.38|4447.53|4447.13|836
1631717110000|2021-09-15 14:45:10|4449.03|4448.63|4448.78|4448.38|4449.03|4448.63|4448.28|4447.88|552
1631717120000|2021-09-15 14:45:20|4449.03|4448.63|4449.28|4448.88|4449.4|4449|4449.03|4448.63|488
1631717130000|2021-09-15 14:45:30|4449.03|4448.63|4449.03|4448.63|4449.53|4449.13|4449.03|4448.63|1184
1631717140000|2021-09-15 14:45:40|4448.78|4448.38|4449.28|4448.88|4449.28|4448.88|4448.78|4448.38|423
1631717150000|2021-09-15 14:45:50|4449.03|4448.63|4449.03|4448.63|4449.03|4448.63|4448.78|4448.38|246
1631717160000|2021-09-15 14:46:00|4449.28|4448.88|4448.28|4447.88|4449.28|4448.88|4448.28|4447.88|1273
1631717170000|2021-09-15 14:46:10|4448.03|4447.63|4447.53|4447.13|4448.53|4448.13|4447.53|4447.13|635
1631717180000|2021-09-15 14:46:20|4447.28|4446.88|4447.53|4447.13|4447.53|4447.13|4446.78|4446.38|574
1631717190000|2021-09-15 14:46:30|4447.78|4447.38|4448.78|4448.38|4448.78|4448.38|4447.78|4447.38|565
1631717200000|2021-09-15 14:46:40|4448.53|4448.13|4449.53|4449.13|4449.78|4449.38|4448.53|4448.13|599
1631717210000|2021-09-15 14:46:50|4449.78|4449.38|4450.53|4450.13|4450.53|4450.13|4449.78|4449.38|649
1631717220000|2021-09-15 14:47:00|4450.78|4450.38|4450.53|4450.13|4451.03|4450.63|4450.53|4450.13|583
1631717230000|2021-09-15 14:47:10|4450.28|4449.88|4450.4|4450|4450.53|4450.13|4450.03|4449.63|531
1631717240000|2021-09-15 14:47:20|4450.28|4449.88|4450.03|4449.63|4450.53|4450.13|4449.53|4449.13|351
1631717250000|2021-09-15 14:47:30|4449.78|4449.38|4449.28|4448.88|4450.03|4449.63|4449.28|4448.88|349
1631717260000|2021-09-15 14:47:40|4449.53|4449.13|4449.28|4448.88|4449.78|4449.38|4449.28|4448.88|502
1631717270000|2021-09-15 14:47:50|4449.53|4449.13|4450.03|4449.63|4450.03|4449.63|4449.03|4448.63|534
1631717280000|2021-09-15 14:48:00|4449.78|4449.38|4450.03|4449.63|4450.28|4449.88|4449.78|4449.38|513
1631717290000|2021-09-15 14:48:10|4450.28|4449.88|4450.28|4449.88|4450.53|4450.13|4450.03|4449.63|497
1631717300000|2021-09-15 14:48:20|4449.78|4449.38|4450.53|4450.13|4450.53|4450.13|4449.78|4449.38|275
1631717310000|2021-09-15 14:48:30|4450.78|4450.38|4451.03|4450.63|4451.28|4450.88|4450.78|4450.38|675
1631717320000|2021-09-15 14:48:40|4450.78|4450.38|4451.03|4450.63|4451.28|4450.88|4450.78|4450.38|299
1631717330000|2021-09-15 14:48:50|4451.28|4450.88|4451.28|4450.88|4451.28|4450.88|4451.28|4450.88|986
1631717340000|2021-09-15 14:49:00|4451.53|4451.13|4451.53|4451.13|4451.78|4451.38|4451.53|4451.13|466
1631717350000|2021-09-15 14:49:10|4451.78|4451.38|4450.53|4450.13|4451.78|4451.38|4450.28|4449.88|501
1631717360000|2021-09-15 14:49:20|4450.65|4450.25|4450.53|4450.13|4450.65|4450.25|4450.28|4449.88|300
1631717370000|2021-09-15 14:49:30|4450.9|4450.5|4450.78|4450.38|4451.03|4450.63|4450.53|4450.13|724
1631717380000|2021-09-15 14:49:40|4451.03|4450.63|4451.03|4450.63|4451.03|4450.63|4450.78|4450.38|477
1631717390000|2021-09-15 14:49:50|4451.53|4451.13|4451.53|4451.13|4451.78|4451.38|4451.53|4451.13|369
1631717400000|2021-09-15 14:50:00|4451.28|4450.88|4452.28|4451.88|4452.28|4451.88|4451.15|4450.75|556
1631717410000|2021-09-15 14:50:10|4452.03|4451.63|4452.53|4452.13|4452.78|4452.38|4452.03|4451.63|1343
1631717420000|2021-09-15 14:50:20|4452.78|4452.38|4452.78|4452.38|4453.03|4452.63|4452.78|4452.38|408
1631717430000|2021-09-15 14:50:30|4453.03|4452.63|4452.03|4451.63|4453.03|4452.63|4452.03|4451.63|448
1631717440000|2021-09-15 14:50:40|4452.28|4451.88|4451.28|4450.88|4452.28|4451.88|4451.03|4450.63|771
1631717450000|2021-09-15 14:50:50|4451.53|4451.13|4451.53|4451.13|4451.78|4451.38|4451.53|4451.13|169
1631717460000|2021-09-15 14:51:00|4451.28|4450.88|4450.78|4450.38|4451.28|4450.88|4450.65|4450.25|803
1631717470000|2021-09-15 14:51:10|4451.03|4450.63|4450.53|4450.13|4451.03|4450.63|4450.28|4449.88|932
1631717480000|2021-09-15 14:51:20|4450.78|4450.38|4450.53|4450.13|4450.78|4450.38|4450.53|4450.13|267
1631717490000|2021-09-15 14:51:30|4450.28|4449.88|4450.03|4449.63|4450.28|4449.88|4450.03|4449.63|513
1631717500000|2021-09-15 14:51:40|4450.28|4449.88|4450.28|4449.88|4450.53|4450.13|4450.28|4449.88|1661
1631717510000|2021-09-15 14:51:50|4449.53|4449.13|4449.53|4449.13|4449.78|4449.38|4449.28|4448.88|1118
1631717520000|2021-09-15 14:52:00|4449.28|4448.88|4450.03|4449.63|4450.28|4449.88|4449.28|4448.88|794
1631717530000|2021-09-15 14:52:10|4450.28|4449.88|4449.28|4448.88|4450.53|4450.13|4449.28|4448.88|672
1631717540000|2021-09-15 14:52:20|4449.53|4449.13|4450.78|4450.38|4450.78|4450.38|4449.53|4449.13|705
1631717550000|2021-09-15 14:52:30|4451.03|4450.63|4451.28|4450.88|4451.28|4450.88|4450.78|4450.38|375
1631717560000|2021-09-15 14:52:40|4451.03|4450.63|4450.28|4449.88|4451.28|4450.88|4450.28|4449.88|540
1631717570000|2021-09-15 14:52:50|4450.03|4449.63|4450.03|4449.63|4450.28|4449.88|4449.03|4448.63|727
1631717580000|2021-09-15 14:53:00|4449.78|4449.38|4450.28|4449.88|4450.78|4450.38|4449.78|4449.38|582
1631717590000|2021-09-15 14:53:10|4450.03|4449.63|4450.53|4450.13|4450.78|4450.38|4450.03|4449.63|337
1631717600000|2021-09-15 14:53:20|4450.78|4450.38|4450.53|4450.13|4451.03|4450.63|4450.53|4450.13|324
1631717610000|2021-09-15 14:53:30|4450.78|4450.38|4450.78|4450.38|4451.03|4450.63|4450.28|4449.88|225
1631717620000|2021-09-15 14:53:40|4451.03|4450.63|4450.53|4450.13|4451.28|4450.88|4450.53|4450.13|299
1631717630000|2021-09-15 14:53:50|4450.78|4450.38|4450.78|4450.38|4450.78|4450.38|4450.53|4450.13|370
1631717640000|2021-09-15 14:54:00|4450.53|4450.13|4450.03|4449.63|4450.78|4450.38|4449.78|4449.38|1067
1631717650000|2021-09-15 14:54:10|4450.28|4449.88|4449.78|4449.38|4450.28|4449.88|4449.53|4449.13|489
1631717660000|2021-09-15 14:54:20|4449.53|4449.13|4449.53|4449.13|4449.53|4449.13|4449.53|4449.13|161
1631717670000|2021-09-15 14:54:30|4449.28|4448.88|4449.03|4448.63|4449.53|4449.13|4449.03|4448.63|485
1631717680000|2021-09-15 14:54:40|4449.28|4448.88|4448.53|4448.13|4449.28|4448.88|4448.28|4447.88|383
1631717690000|2021-09-15 14:54:50|4448.78|4448.38|4448.03|4447.63|4448.78|4448.38|4448.03|4447.63|542
1631717700000|2021-09-15 14:55:00|4448.28|4447.88|4448.03|4447.63|4448.53|4448.13|4447.78|4447.38|785
1631717710000|2021-09-15 14:55:10|4448.28|4447.88|4448.28|4447.88|4448.28|4447.88|4447.53|4447.13|583
1631717720000|2021-09-15 14:55:20|4448.03|4447.63|4447.78|4447.38|4448.28|4447.88|4447.78|4447.38|708
1631717730000|2021-09-15 14:55:30|4447.53|4447.13|4448.28|4447.88|4448.28|4447.88|4447.53|4447.13|493
1631717740000|2021-09-15 14:55:40|4448.78|4448.38|4449.28|4448.88|4449.53|4449.13|4448.78|4448.38|831
1631717750000|2021-09-15 14:55:50|4449.15|4448.75|4449.78|4449.38|4449.78|4449.38|4449.03|4448.63|467
1631717760000|2021-09-15 14:56:00|4449.53|4449.13|4450.03|4449.63|4450.03|4449.63|4449.53|4449.13|894
1631717770000|2021-09-15 14:56:10|4449.78|4449.38|4450.78|4450.38|4451.03|4450.63|4449.78|4449.38|1021
1631717780000|2021-09-15 14:56:20|4451.03|4450.63|4451.53|4451.13|4451.78|4451.38|4451.03|4450.63|735
1631717790000|2021-09-15 14:56:30|4451.28|4450.88|4450.78|4450.38|4451.53|4451.13|4450.78|4450.38|512
1631717800000|2021-09-15 14:56:40|4450.9|4450.5|4450.53|4450.13|4451.53|4451.13|4450.53|4450.13|1554
1631717810000|2021-09-15 14:56:50|4450.28|4449.88|4449.78|4449.38|4450.53|4450.13|4449.78|4449.38|409
1631717820000|2021-09-15 14:57:00|4450.03|4449.63|4449.78|4449.38|4450.03|4449.63|4449.53|4449.13|375
1631717830000|2021-09-15 14:57:10|4449.53|4449.13|4449.53|4449.13|4449.78|4449.38|4449.28|4448.88|394
1631717840000|2021-09-15 14:57:20|4449.28|4448.88|4449.78|4449.38|4449.78|4449.38|4449.03|4448.63|178
1631717850000|2021-09-15 14:57:30|4449.53|4449.13|4450.78|4450.38|4451.03|4450.63|4449.53|4449.13|421
1631717860000|2021-09-15 14:57:40|4451.03|4450.63|4452.28|4451.88|4452.53|4452.13|4450.78|4450.38|1163
1631717870000|2021-09-15 14:57:50|4452.53|4452.13|4452.53|4452.13|4452.53|4452.13|4452.03|4451.63|1109
1631717880000|2021-09-15 14:58:00|4452.78|4452.38|4452.78|4452.38|4453.03|4452.63|4452.78|4452.38|1087
1631717890000|2021-09-15 14:58:10|4453.03|4452.63|4452.78|4452.38|4453.03|4452.63|4452.53|4452.13|448
1631717900000|2021-09-15 14:58:20|4453.03|4452.63|4452.53|4452.13|4453.03|4452.63|4452.53|4452.13|656
1631717910000|2021-09-15 14:58:30|4452.28|4451.88|4451.78|4451.38|4452.53|4452.13|4451.78|4451.38|432
1631717920000|2021-09-15 14:58:40|4452.03|4451.63|4452.28|4451.88|4452.53|4452.13|4451.78|4451.38|263
1631717930000|2021-09-15 14:58:50|4452.03|4451.63|4452.03|4451.63|4452.28|4451.88|4452.03|4451.63|152
1631717940000|2021-09-15 14:59:00|4451.78|4451.38|4452.03|4451.63|4452.03|4451.63|4451.53|4451.13|237
1631717950000|2021-09-15 14:59:10|4451.78|4451.38|4452.53|4452.13|4452.78|4452.38|4451.78|4451.38|443
1631717960000|2021-09-15 14:59:20|4452.78|4452.38|4452.53|4452.13|4452.78|4452.38|4452.03|4451.63|681
1631717970000|2021-09-15 14:59:30|4452.78|4452.38|4453.03|4452.63|4453.03|4452.63|4452.78|4452.38|593
1631717980000|2021-09-15 14:59:40|4453.28|4452.88|4453.28|4452.88|4453.78|4453.38|4453.28|4452.88|697
1631717990000|2021-09-15 14:59:50|4453.53|4453.13|4453.53|4453.13|4453.53|4453.13|4453.03|4452.63|556
1631718000000|2021-09-15 15:00:00|4454.03|4453.63|4453.03|4452.63|4454.03|4453.63|4453.03|4452.63|2087
1631718010000|2021-09-15 15:00:10|4452.78|4452.38|4453.53|4453.13|4453.53|4453.13|4452.53|4452.13|1423
1631718020000|2021-09-15 15:00:20|4453.78|4453.38|4454.28|4453.88|4454.28|4453.88|4453.78|4453.38|641
1631718030000|2021-09-15 15:00:30|4454.03|4453.63|4453.28|4452.88|4454.53|4454.13|4453.28|4452.88|788
1631718040000|2021-09-15 15:00:40|4453.03|4452.63|4453.53|4453.13|4453.53|4453.13|4452.78|4452.38|388
1631718050000|2021-09-15 15:00:50|4453.28|4452.88|4453.03|4452.63|4453.28|4452.88|4453.03|4452.63|272
1631718060000|2021-09-15 15:01:00|4452.78|4452.38|4452.28|4451.88|4452.78|4452.38|4452.03|4451.63|511
1631718070000|2021-09-15 15:01:10|4452.53|4452.13|4451.78|4451.38|4452.53|4452.13|4451.53|4451.13|432
1631718080000|2021-09-15 15:01:20|4451.53|4451.13|4451.53|4451.13|4451.78|4451.38|4451.28|4450.88|318
1631718090000|2021-09-15 15:01:30|4451.78|4451.38|4450.78|4450.38|4452.03|4451.63|4450.65|4450.25|471
1631718100000|2021-09-15 15:01:40|4451.03|4450.63|4451.78|4451.38|4452.03|4451.63|4451.03|4450.63|287
1631718110000|2021-09-15 15:01:50|4452.03|4451.63|4452.28|4451.88|4452.28|4451.88|4451.78|4451.38|658
1631718120000|2021-09-15 15:02:00|4452.53|4452.13|4451.28|4450.88|4452.53|4452.13|4451.03|4450.63|322
1631718130000|2021-09-15 15:02:10|4451.53|4451.13|4451.78|4451.38|4452.03|4451.63|4451.53|4451.13|207
1631718140000|2021-09-15 15:02:20|4452.03|4451.63|4452.28|4451.88|4452.28|4451.88|4451.78|4451.38|142
1631718150000|2021-09-15 15:02:30|4452.53|4452.13|4452.53|4452.13|4452.53|4452.13|4452.03|4451.63|694
1631718160000|2021-09-15 15:02:40|4452.78|4452.38|4452.78|4452.38|4452.78|4452.38|4452.78|4452.38|709
1631718170000|2021-09-15 15:02:50|4453.03|4452.63|4453.03|4452.63|4453.03|4452.63|4452.28|4451.88|514
1631718180000|2021-09-15 15:03:00|4453.28|4452.88|4454.03|4453.63|4454.03|4453.63|4453.03|4452.63|482
1631718190000|2021-09-15 15:03:10|4453.78|4453.38|4454.28|4453.88|4454.53|4454.13|4453.78|4453.38|304
1631718200000|2021-09-15 15:03:20|4454.78|4454.38|4454.78|4454.38|4455.03|4454.63|4454.53|4454.13|459
1631718210000|2021-09-15 15:03:30|4455.03|4454.63|4454.78|4454.38|4455.03|4454.63|4454.78|4454.38|390
1631718220000|2021-09-15 15:03:40|4455.03|4454.63|4454.53|4454.13|4455.03|4454.63|4454.28|4453.88|486
1631718230000|2021-09-15 15:03:50|4454.28|4453.88|4454.78|4454.38|4454.78|4454.38|4454.28|4453.88|444
1631718240000|2021-09-15 15:04:00|4454.65|4454.25|4453.78|4453.38|4455.03|4454.63|4453.78|4453.38|500
1631718250000|2021-09-15 15:04:10|4454.03|4453.63|4454.28|4453.88|4454.53|4454.13|4454.03|4453.63|368
1631718260000|2021-09-15 15:04:20|4454.53|4454.13|4455.03|4454.63|4455.03|4454.63|4454.28|4453.88|262
1631718270000|2021-09-15 15:04:30|4454.78|4454.38|4454.78|4454.38|4454.78|4454.38|4454.53|4454.13|459
1631718280000|2021-09-15 15:04:40|4454.53|4454.13|4454.78|4454.38|4454.78|4454.38|4454.28|4453.88|824
1631718290000|2021-09-15 15:04:50|4454.65|4454.25|4455.03|4454.63|4455.03|4454.63|4454.53|4454.13|624
1631718300000|2021-09-15 15:05:00|4454.78|4454.38|4455.03|4454.63|4455.03|4454.63|4454.28|4453.88|1226
1631718310000|2021-09-15 15:05:10|4454.78|4454.38|4454.78|4454.38|4455.03|4454.63|4454.28|4453.88|1227
1631718320000|2021-09-15 15:05:20|4454.53|4454.13|4454.53|4454.13|4454.53|4454.13|4454.28|4453.88|308
1631718330000|2021-09-15 15:05:30|4454.78|4454.38|4454.78|4454.38|4455.28|4454.88|4454.53|4454.13|292
1631718340000|2021-09-15 15:05:40|4454.65|4454.25|4455.03|4454.63|4455.03|4454.63|4454.53|4454.13|578
1631718350000|2021-09-15 15:05:50|4455.28|4454.88|4455.28|4454.88|4455.53|4455.13|4455.03|4454.63|546
1631718360000|2021-09-15 15:06:00|4455.53|4455.13|4456.03|4455.63|4456.28|4455.88|4455.53|4455.13|818
1631718370000|2021-09-15 15:06:10|4456.28|4455.88|4456.78|4456.38|4456.78|4456.38|4456.28|4455.88|1924
1631718380000|2021-09-15 15:06:20|4456.53|4456.13|4456.53|4456.13|4457.03|4456.63|4456.53|4456.13|1693
1631718390000|2021-09-15 15:06:30|4456.78|4456.38|4456.53|4456.13|4456.78|4456.38|4456.53|4456.13|726
1631718400000|2021-09-15 15:06:40|4456.28|4455.88|4455.53|4455.13|4456.28|4455.88|4455.28|4454.88|694
1631718410000|2021-09-15 15:06:50|4455.78|4455.38|4455.28|4454.88|4455.78|4455.38|4455.28|4454.88|343
1631718420000|2021-09-15 15:07:00|4455.03|4454.63|4454.78|4454.38|4455.15|4454.75|4454.78|4454.38|478
1631718430000|2021-09-15 15:07:10|4455.03|4454.63|4454.53|4454.13|4455.03|4454.63|4454.53|4454.13|509
1631718440000|2021-09-15 15:07:20|4454.78|4454.38|4455.03|4454.63|4455.03|4454.63|4454.78|4454.38|909
1631718450000|2021-09-15 15:07:30|4454.78|4454.38|4454.28|4453.88|4455.03|4454.63|4454.28|4453.88|393
1631718460000|2021-09-15 15:07:40|4454.53|4454.13|4454.28|4453.88|4454.53|4454.13|4454.28|4453.88|801
1631718470000|2021-09-15 15:07:50|4454.53|4454.13|4454.53|4454.13|4454.53|4454.13|4454.53|4454.13|595
1631718480000|2021-09-15 15:08:00|4454.78|4454.38|4454.78|4454.38|4455.03|4454.63|4454.78|4454.38|1136
1631718490000|2021-09-15 15:08:10|4455.03|4454.63|4454.78|4454.38|4455.03|4454.63|4454.53|4454.13|296
1631718500000|2021-09-15 15:08:20|4455.03|4454.63|4454.53|4454.13|4455.03|4454.63|4454.53|4454.13|486
1631718510000|2021-09-15 15:08:30|4454.78|4454.38|4455.03|4454.63|4455.03|4454.63|4454.78|4454.38|330
1631718520000|2021-09-15 15:08:40|4455.28|4454.88|4455.28|4454.88|4455.53|4455.13|4455.28|4454.88|724
1631718530000|2021-09-15 15:08:50|4455.03|4454.63|4455.53|4455.13|4455.78|4455.38|4455.03|4454.63|348
1631718540000|2021-09-15 15:09:00|4455.78|4455.38|4455.28|4454.88|4455.78|4455.38|4455.03|4454.63|597
1631718550000|2021-09-15 15:09:10|4455.78|4455.38|4455.53|4455.13|4455.78|4455.38|4455.28|4454.88|321
1631718560000|2021-09-15 15:09:20|4455.28|4454.88|4455.28|4454.88|4455.53|4455.13|4455.03|4454.63|464
1631718570000|2021-09-15 15:09:30|4455.03|4454.63|4455.03|4454.63|4455.03|4454.63|4454.78|4454.38|650
1631718580000|2021-09-15 15:09:40|4454.78|4454.38|4454.78|4454.38|4455.03|4454.63|4454.78|4454.38|721
1631718590000|2021-09-15 15:09:50|4454.53|4454.13|4454.53|4454.13|4454.78|4454.38|4454.28|4453.88|528
1631718600000|2021-09-15 15:10:00|4454.28|4453.88|4454.78|4454.38|4454.78|4454.38|4454.28|4453.88|719
1631718610000|2021-09-15 15:10:10|4454.53|4454.13|4454.78|4454.38|4455.53|4455.13|4454.53|4454.13|955
1631718620000|2021-09-15 15:10:20|4454.53|4454.13|4454.53|4454.13|4454.78|4454.38|4454.53|4454.13|240
1631718630000|2021-09-15 15:10:30|4454.28|4453.88|4454.28|4453.88|4454.28|4453.88|4454.28|4453.88|489
1631718640000|2021-09-15 15:10:40|4454.15|4453.75|4454.03|4453.63|4454.15|4453.75|4454.03|4453.63|521
1631718650000|2021-09-15 15:10:50|4454.28|4453.88|4454.03|4453.63|4454.28|4453.88|4454.03|4453.63|291
1631718660000|2021-09-15 15:11:00|4454.28|4453.88|4453.78|4453.38|4454.28|4453.88|4453.78|4453.38|414
1631718670000|2021-09-15 15:11:10|4453.53|4453.13|4453.78|4453.38|4454.03|4453.63|4453.53|4453.13|271
1631718680000|2021-09-15 15:11:20|4454.03|4453.63|4453.78|4453.38|4454.03|4453.63|4453.78|4453.38|306
1631718690000|2021-09-15 15:11:30|4453.65|4453.25|4453.78|4453.38|4454.28|4453.88|4453.53|4453.13|529
1631718700000|2021-09-15 15:11:40|4454.03|4453.63|4454.03|4453.63|4454.03|4453.63|4454.03|4453.63|312
1631718710000|2021-09-15 15:11:50|4454.15|4453.75|4454.03|4453.63|4454.28|4453.88|4453.78|4453.38|771
1631718720000|2021-09-15 15:12:00|4454.28|4453.88|4454.28|4453.88|4454.53|4454.13|4454.28|4453.88|361
1631718730000|2021-09-15 15:12:10|4454.53|4454.13|4454.53|4454.13|4454.53|4454.13|4454.03|4453.63|762
1631718740000|2021-09-15 15:12:20|4454.78|4454.38|4455.03|4454.63|4455.03|4454.63|4454.78|4454.38|257
1631718750000|2021-09-15 15:12:30|4454.9|4454.5|4454.78|4454.38|4455.03|4454.63|4454.78|4454.38|493
1631718760000|2021-09-15 15:12:40|4455.03|4454.63|4454.28|4453.88|4455.03|4454.63|4454.28|4453.88|269
1631718770000|2021-09-15 15:12:50|4454.53|4454.13|4454.78|4454.38|4454.78|4454.38|4454.53|4454.13|344
1631718780000|2021-09-15 15:13:00|4454.53|4454.13|4454.53|4454.13|4454.53|4454.13|4454.03|4453.63|725
1631718790000|2021-09-15 15:13:10|4454.28|4453.88|4454.28|4453.88|4454.53|4454.13|4454.28|4453.88|282
1631718800000|2021-09-15 15:13:20|4454.53|4454.13|4454.03|4453.63|4454.53|4454.13|4453.78|4453.38|778
1631718810000|2021-09-15 15:13:30|4453.78|4453.38|4453.78|4453.38|4454.03|4453.63|4453.78|4453.38|257
1631718820000|2021-09-15 15:13:40|4454.03|4453.63|4454.03|4453.63|4454.03|4453.63|4454.03|4453.63|71
1631718830000|2021-09-15 15:13:50|||||||||268
1631718840000|2021-09-15 15:14:00|4453.78|4453.38|4454.28|4453.88|4454.28|4453.88|4453.78|4453.38|360
1631718850000|2021-09-15 15:14:10|||||||||994
1631718860000|2021-09-15 15:14:20|4454.53|4454.13|4454.28|4453.88|4454.53|4454.13|4454.28|4453.88|157
1631718870000|2021-09-15 15:14:30|4454.53|4454.13|4454.03|4453.63|4454.53|4454.13|4454.03|4453.63|731
1631718880000|2021-09-15 15:14:40|4453.78|4453.38|4453.53|4453.13|4453.78|4453.38|4453.28|4452.88|443
1631718890000|2021-09-15 15:14:50|4453.4|4453|4453.28|4452.88|4453.53|4453.13|4453.28|4452.88|169
1631718900000|2021-09-15 15:15:00|4453.53|4453.13|4453.53|4453.13|4453.53|4453.13|4453.28|4452.88|146
1631718910000|2021-09-15 15:15:10|4453.78|4453.38|4453.78|4453.38|4454.03|4453.63|4453.53|4453.13|373
1631718920000|2021-09-15 15:15:20|4453.53|4453.13|4453.53|4453.13|4453.53|4453.13|4453.53|4453.13|215
1631718930000|2021-09-15 15:15:30|4453.28|4452.88|4453.53|4453.13|4453.53|4453.13|4453.28|4452.88|217
1631718940000|2021-09-15 15:15:40|4453.78|4453.38|4453.78|4453.38|4453.78|4453.38|4453.53|4453.13|87
1631718950000|2021-09-15 15:15:50|4454.03|4453.63|4453.78|4453.38|4454.03|4453.63|4453.78|4453.38|228
1631718960000|2021-09-15 15:16:00|4453.53|4453.13|4454.28|4453.88|4454.28|4453.88|4453.53|4453.13|524
1631718970000|2021-09-15 15:16:10|4454.53|4454.13|4455.03|4454.63|4455.03|4454.63|4454.53|4454.13|383
1631718980000|2021-09-15 15:16:20|4454.78|4454.38|4455.28|4454.88|4455.53|4455.13|4454.78|4454.38|519
1631718990000|2021-09-15 15:16:30|4455.53|4455.13|4454.78|4454.38|4455.53|4455.13|4454.53|4454.13|320
1631719000000|2021-09-15 15:16:40|4455.03|4454.63|4454.78|4454.38|4455.03|4454.63|4454.53|4454.13|216
1631719010000|2021-09-15 15:16:50|4455.03|4454.63|4454.53|4454.13|4455.03|4454.63|4454.53|4454.13|202
1631719020000|2021-09-15 15:17:00|4454.78|4454.38|4455.28|4454.88|4455.28|4454.88|4454.53|4454.13|276
1631719030000|2021-09-15 15:17:10|4455.03|4454.63|4454.53|4454.13|4455.28|4454.88|4454.53|4454.13|386
1631719040000|2021-09-15 15:17:20|4454.78|4454.38|4454.53|4454.13|4454.78|4454.38|4454.53|4454.13|244
1631719050000|2021-09-15 15:17:30|||||||||326
1631719060000|2021-09-15 15:17:40|||||||||347
1631719070000|2021-09-15 15:17:50|4454.28|4453.88|4453.78|4453.38|4454.28|4453.88|4453.78|4453.38|545
1631719080000|2021-09-15 15:18:00|4454.03|4453.63|4454.53|4454.13|4454.53|4454.13|4453.78|4453.38|204
1631719090000|2021-09-15 15:18:10|4454.28|4453.88|4453.78|4453.38|4454.53|4454.13|4453.53|4453.13|348
1631719100000|2021-09-15 15:18:20|4454.03|4453.63|4453.78|4453.38|4454.03|4453.63|4453.78|4453.38|402
1631719110000|2021-09-15 15:18:30|4453.53|4453.13|4453.78|4453.38|4454.03|4453.63|4453.53|4453.13|313
1631719120000|2021-09-15 15:18:40|4453.53|4453.13|4453.4|4453|4453.53|4453.13|4453.4|4453|576
1631719130000|2021-09-15 15:18:50|4453.28|4452.88|4453.53|4453.13|4453.53|4453.13|4453.28|4452.88|213
1631719140000|2021-09-15 15:19:00|4453.78|4453.38|4453.78|4453.38|4453.78|4453.38|4453.53|4453.13|628
1631719150000|2021-09-15 15:19:10|4454.03|4453.63|4453.78|4453.38|4454.03|4453.63|4453.78|4453.38|217
1631719160000|2021-09-15 15:19:20|4453.53|4453.13|4453.78|4453.38|4453.78|4453.38|4453.53|4453.13|436
1631719170000|2021-09-15 15:19:30|4453.53|4453.13|4453.78|4453.38|4453.78|4453.38|4453.53|4453.13|252
1631719180000|2021-09-15 15:19:40|4453.53|4453.13|4453.78|4453.38|4453.78|4453.38|4453.53|4453.13|160
1631719190000|2021-09-15 15:19:50|4453.53|4453.13|4454.03|4453.63|4454.03|4453.63|4453.53|4453.13|289
1631719200000|2021-09-15 15:20:00|4454.28|4453.88|4454.28|4453.88|4454.28|4453.88|4454.28|4453.88|714
1631719210000|2021-09-15 15:20:10|4454.4|4454|4454.03|4453.63|4454.4|4454|4454.03|4453.63|293
1631719220000|2021-09-15 15:20:20|4454.15|4453.75|4455.03|4454.63|4455.03|4454.63|4454.03|4453.63|503
1631719230000|2021-09-15 15:20:30|4455.28|4454.88|4455.53|4455.13|4455.53|4455.13|4455.28|4454.88|298
1631719240000|2021-09-15 15:20:40|4455.78|4455.38|4456.53|4456.13|4456.78|4456.38|4455.78|4455.38|880
1631719250000|2021-09-15 15:20:50|4456.28|4455.88|4456.28|4455.88|4456.28|4455.88|4455.78|4455.38|806
1631719260000|2021-09-15 15:21:00|4455.78|4455.38|4455.53|4455.13|4455.78|4455.38|4455.15|4454.75|610
1631719270000|2021-09-15 15:21:10|4455.28|4454.88|4455.53|4455.13|4455.78|4455.38|4455.28|4454.88|340
1631719280000|2021-09-15 15:21:20|4455.78|4455.38|4456.53|4456.13|4456.78|4456.38|4455.53|4455.13|373
1631719290000|2021-09-15 15:21:30|4456.78|4456.38|4456.53|4456.13|4456.78|4456.38|4456.53|4456.13|889
1631719300000|2021-09-15 15:21:40|4456.28|4455.88|4456.03|4455.63|4456.53|4456.13|4456.03|4455.63|464
1631719310000|2021-09-15 15:21:50|4456.28|4455.88|4456.53|4456.13|4456.53|4456.13|4456.28|4455.88|196
1631719320000|2021-09-15 15:22:00|4456.78|4456.38|4456.03|4455.63|4456.78|4456.38|4456.03|4455.63|569
1631719330000|2021-09-15 15:22:10|4456.28|4455.88|4455.53|4455.13|4456.28|4455.88|4455.53|4455.13|378
1631719340000|2021-09-15 15:22:20|4455.28|4454.88|4455.28|4454.88|4455.78|4455.38|4455.28|4454.88|402
1631719350000|2021-09-15 15:22:30|4455.53|4455.13|4455.53|4455.13|4455.53|4455.13|4455.28|4454.88|292
1631719360000|2021-09-15 15:22:40|4455.28|4454.88|4455.78|4455.38|4455.78|4455.38|4455.28|4454.88|311
1631719370000|2021-09-15 15:22:50|4455.53|4455.13|4455.28|4454.88|4455.53|4455.13|4455.28|4454.88|180
1631719380000|2021-09-15 15:23:00|4455.53|4455.13|4455.53|4455.13|4455.78|4455.38|4455.53|4455.13|226
1631719390000|2021-09-15 15:23:10|4455.78|4455.38|4455.28|4454.88|4455.78|4455.38|4455.28|4454.88|294
1631719400000|2021-09-15 15:23:20|4455.53|4455.13|4455.28|4454.88|4455.53|4455.13|4455.03|4454.63|158
1631719410000|2021-09-15 15:23:30|4455.15|4454.75|4455.78|4455.38|4455.78|4455.38|4455.03|4454.63|275
1631719420000|2021-09-15 15:23:40|4455.53|4455.13|4456.28|4455.88|4456.28|4455.88|4455.53|4455.13|239
1631719430000|2021-09-15 15:23:50|4456.53|4456.13|4456.53|4456.13|4456.53|4456.13|4456.28|4455.88|301
1631719440000|2021-09-15 15:24:00|4456.78|4456.38|4456.53|4456.13|4456.78|4456.38|4456.53|4456.13|302
1631719450000|2021-09-15 15:24:10|4456.78|4456.38|4456.78|4456.38|4456.78|4456.38|4456.78|4456.38|269
1631719460000|2021-09-15 15:24:20|4456.53|4456.13|4456.78|4456.38|4456.78|4456.38|4456.53|4456.13|229
1631719470000|2021-09-15 15:24:30|4457.03|4456.63|4457.03|4456.63|4457.03|4456.63|4457.03|4456.63|552
1631719480000|2021-09-15 15:24:40|4457.28|4456.88|4457.28|4456.88|4457.53|4457.13|4457.03|4456.63|745
1631719490000|2021-09-15 15:24:50|4457.53|4457.13|4457.03|4456.63|4457.53|4457.13|4457.03|4456.63|468
1631719500000|2021-09-15 15:25:00|4456.78|4456.38|4457.28|4456.88|4457.28|4456.88|4456.78|4456.38|248
1631719510000|2021-09-15 15:25:10|4457.03|4456.63|4457.03|4456.63|4457.03|4456.63|4456.78|4456.38|270
1631719520000|2021-09-15 15:25:20|4457.53|4457.13|4457.53|4457.13|4457.53|4457.13|4457.53|4457.13|181
1631719530000|2021-09-15 15:25:30|4457.78|4457.38|4457.78|4457.38|4458.03|4457.63|4457.53|4457.13|512
1631719540000|2021-09-15 15:25:40|4458.03|4457.63|4457.78|4457.38|4458.03|4457.63|4457.53|4457.13|698
1631719550000|2021-09-15 15:25:50|4457.53|4457.13|4457.53|4457.13|4457.78|4457.38|4457.28|4456.88|584
1631719560000|2021-09-15 15:26:00|4457.28|4456.88|4458.28|4457.88|4458.28|4457.88|4457.28|4456.88|340
1631719570000|2021-09-15 15:26:10|4458.03|4457.63|4458.28|4457.88|4458.28|4457.88|4457.78|4457.38|549
1631719580000|2021-09-15 15:26:20|4458.03|4457.63|4458.03|4457.63|4458.03|4457.63|4457.78|4457.38|293
1631719590000|2021-09-15 15:26:30|4458.28|4457.88|4458.28|4457.88|4458.28|4457.88|4458.15|4457.75|323
1631719600000|2021-09-15 15:26:40|4458.03|4457.63|4458.03|4457.63|4458.03|4457.63|4458.03|4457.63|225
1631719610000|2021-09-15 15:26:50|4457.78|4457.38|4458.53|4458.13|4458.53|4458.13|4457.78|4457.38|362
1631719620000|2021-09-15 15:27:00|4458.28|4457.88|4458.03|4457.63|4458.78|4458.38|4458.03|4457.63|794
1631719630000|2021-09-15 15:27:10|4457.78|4457.38|4458.03|4457.63|4458.28|4457.88|4457.78|4457.38|707
1631719640000|2021-09-15 15:27:20|4458.28|4457.88|4458.53|4458.13|4458.53|4458.13|4458.03|4457.63|333
1631719650000|2021-09-15 15:27:30|4458.78|4458.38|4458.28|4457.88|4458.78|4458.38|4458.28|4457.88|606
1631719660000|2021-09-15 15:27:40|4458.53|4458.13|4458.53|4458.13|4458.78|4458.38|4458.53|4458.13|165
1631719670000|2021-09-15 15:27:50|4458.28|4457.88|4458.53|4458.13|4458.53|4458.13|4458.28|4457.88|706
1631719680000|2021-09-15 15:28:00|4458.28|4457.88|4458.53|4458.13|4458.53|4458.13|4458.28|4457.88|422
1631719690000|2021-09-15 15:28:10|4458.78|4458.38|4458.78|4458.38|4458.78|4458.38|4458.53|4458.13|257
1631719700000|2021-09-15 15:28:20|4458.53|4458.13|4458.53|4458.13|4458.53|4458.13|4458.28|4457.88|789
1631719710000|2021-09-15 15:28:30|4458.28|4457.88|4458.28|4457.88|4458.53|4458.13|4458.28|4457.88|301
1631719720000|2021-09-15 15:28:40|4458.03|4457.63|4458.03|4457.63|4458.03|4457.63|4457.78|4457.38|427
1631719730000|2021-09-15 15:28:50|4457.78|4457.38|4457.78|4457.38|4458.03|4457.63|4457.78|4457.38|481
1631719740000|2021-09-15 15:29:00|4457.53|4457.13|4457.28|4456.88|4457.53|4457.13|4457.28|4456.88|363
1631719750000|2021-09-15 15:29:10|4457.53|4457.13|4457.28|4456.88|4457.53|4457.13|4457.03|4456.63|370
1631719760000|2021-09-15 15:29:20|4457.03|4456.63|4456.78|4456.38|4457.28|4456.88|4456.78|4456.38|261
1631719770000|2021-09-15 15:29:30|4457.03|4456.63|4456.53|4456.13|4457.03|4456.63|4456.28|4455.88|688
1631719780000|2021-09-15 15:29:40|4456.28|4455.88|4456.28|4455.88|4456.53|4456.13|4456.28|4455.88|327
1631719790000|2021-09-15 15:29:50|4456.03|4455.63|4456.03|4455.63|4456.53|4456.13|4456.03|4455.63|468
1631719800000|2021-09-15 15:30:00|4456.28|4455.88|4455.78|4455.38|4456.53|4456.13|4455.53|4455.13|624
1631719810000|2021-09-15 15:30:10|4456.03|4455.63|4456.03|4455.63|4456.03|4455.63|4455.53|4455.13|668
1631719820000|2021-09-15 15:30:20|4455.78|4455.38|4455.53|4455.13|4456.03|4455.63|4455.53|4455.13|494
1631719830000|2021-09-15 15:30:30|4455.28|4454.88|4455.03|4454.63|4455.28|4454.88|4454.53|4454.13|881
1631719840000|2021-09-15 15:30:40|4454.9|4454.5|4454.03|4453.63|4455.03|4454.63|4454.03|4453.63|452
1631719850000|2021-09-15 15:30:50|4453.78|4453.38|4452.78|4452.38|4454.03|4453.63|4452.53|4452.13|1578
1631719860000|2021-09-15 15:31:00|4453.03|4452.63|4452.53|4452.13|4453.28|4452.88|4452.53|4452.13|433
1631719870000|2021-09-15 15:31:10|4452.78|4452.38|4452.53|4452.13|4452.78|4452.38|4452.28|4451.88|689
1631719880000|2021-09-15 15:31:20|4452.28|4451.88|4452.78|4452.38|4452.78|4452.38|4452.28|4451.88|579
1631719890000|2021-09-15 15:31:30|4453.03|4452.63|4453.28|4452.88|4453.28|4452.88|4453.03|4452.63|587
1631719900000|2021-09-15 15:31:40|4453.53|4453.13|4453.28|4452.88|4454.28|4453.88|4453.28|4452.88|1585
1631719910000|2021-09-15 15:31:50|4453.53|4453.13|4452.78|4452.38|4453.53|4453.13|4452.78|4452.38|413
1631719920000|2021-09-15 15:32:00|4453.03|4452.63|4453.03|4452.63|4453.03|4452.63|4452.78|4452.38|2320
1631719930000|2021-09-15 15:32:10|4453.28|4452.88|4453.28|4452.88|4453.53|4453.13|4453.28|4452.88|605
1631719940000|2021-09-15 15:32:20|||||||||980
1631719950000|2021-09-15 15:32:30|4453.53|4453.13|4453.03|4452.63|4453.53|4453.13|4453.03|4452.63|404
1631719960000|2021-09-15 15:32:40|4453.28|4452.88|4453.53|4453.13|4454.03|4453.63|4453.28|4452.88|319
1631719970000|2021-09-15 15:32:50|4453.28|4452.88|4453.53|4453.13|4453.53|4453.13|4453.28|4452.88|427
1631719980000|2021-09-15 15:33:00|4453.78|4453.38|4453.53|4453.13|4453.78|4453.38|4453.28|4452.88|224
1631719990000|2021-09-15 15:33:10|4453.78|4453.38|4453.78|4453.38|4454.03|4453.63|4453.53|4453.13|480
1631720000000|2021-09-15 15:33:20|4454.03|4453.63|4453.53|4453.13|4454.03|4453.63|4453.53|4453.13|284
1631720010000|2021-09-15 15:33:30|4453.78|4453.38|4453.78|4453.38|4454.03|4453.63|4453.78|4453.38|416
1631720020000|2021-09-15 15:33:40|4454.03|4453.63|4454.03|4453.63|4454.03|4453.63|4453.78|4453.38|101
1631720030000|2021-09-15 15:33:50|4453.78|4453.38|4454.28|4453.88|4454.28|4453.88|4453.78|4453.38|191
1631720040000|2021-09-15 15:34:00|4454.03|4453.63|4454.28|4453.88|4454.53|4454.13|4454.03|4453.63|385
1631720050000|2021-09-15 15:34:10|4454.03|4453.63|4454.03|4453.63|4454.28|4453.88|4453.78|4453.38|426
1631720060000|2021-09-15 15:34:20|4454.28|4453.88|4454.03|4453.63|4454.28|4453.88|4453.9|4453.5|939
1631720070000|2021-09-15 15:34:30|4453.78|4453.38|4454.03|4453.63|4454.03|4453.63|4453.78|4453.38|216
1631720080000|2021-09-15 15:34:40|4453.78|4453.38|4454.03|4453.63|4454.03|4453.63|4453.78|4453.38|260
1631720090000|2021-09-15 15:34:50|4453.78|4453.38|4454.28|4453.88|4454.53|4454.13|4453.78|4453.38|450
1631720100000|2021-09-15 15:35:00|4454.03|4453.63|4453.78|4453.38|4454.03|4453.63|4453.78|4453.38|572
1631720110000|2021-09-15 15:35:10|4454.03|4453.63|4454.53|4454.13|4454.53|4454.13|4454.03|4453.63|457
1631720120000|2021-09-15 15:35:20|4454.78|4454.38|4455.03|4454.63|4455.28|4454.88|4454.78|4454.38|1398
1631720130000|2021-09-15 15:35:30|4454.78|4454.38|4454.78|4454.38|4455.28|4454.88|4454.78|4454.38|589
1631720140000|2021-09-15 15:35:40|4455.03|4454.63|4455.03|4454.63|4455.03|4454.63|4455.03|4454.63|111
1631720150000|2021-09-15 15:35:50|4455.28|4454.88|4454.53|4454.13|4455.28|4454.88|4454.53|4454.13|540
1631720160000|2021-09-15 15:36:00|4454.28|4453.88|4454.28|4453.88|4454.53|4454.13|4454.03|4453.63|658
1631720170000|2021-09-15 15:36:10|4454.03|4453.63|4453.78|4453.38|4454.03|4453.63|4453.53|4453.13|466
1631720180000|2021-09-15 15:36:20|4453.53|4453.13|4453.53|4453.13|4453.78|4453.38|4453.28|4452.88|454
1631720190000|2021-09-15 15:36:30|4453.03|4452.63|4453.03|4452.63|4453.28|4452.88|4453.03|4452.63|398
1631720200000|2021-09-15 15:36:40|4453.28|4452.88|4453.03|4452.63|4453.53|4453.13|4453.03|4452.63|434
1631720210000|2021-09-15 15:36:50|4453.28|4452.88|4453.28|4452.88|4453.53|4453.13|4453.28|4452.88|462
1631720220000|2021-09-15 15:37:00|4453.53|4453.13|4453.78|4453.38|4453.78|4453.38|4453.53|4453.13|544
1631720230000|2021-09-15 15:37:10|4454.03|4453.63|4454.03|4453.63|4454.28|4453.88|4454.03|4453.63|482
1631720240000|2021-09-15 15:37:20|4454.28|4453.88|4454.28|4453.88|4454.28|4453.88|4454.28|4453.88|314
1631720250000|2021-09-15 15:37:30|4454.03|4453.63|4455.28|4454.88|4455.28|4454.88|4454.03|4453.63|456
1631720260000|2021-09-15 15:37:40|4455.03|4454.63|4455.53|4455.13|4455.53|4455.13|4455.03|4454.63|339
1631720270000|2021-09-15 15:37:50|4455.65|4455.25|4455.53|4455.13|4455.78|4455.38|4455.53|4455.13|533
1631720280000|2021-09-15 15:38:00|4455.78|4455.38|4456.03|4455.63|4456.03|4455.63|4455.78|4455.38|524
1631720290000|2021-09-15 15:38:10|4455.78|4455.38|4455.78|4455.38|4456.03|4455.63|4455.53|4455.13|511
1631720300000|2021-09-15 15:38:20|4455.53|4455.13|4455.78|4455.38|4456.03|4455.63|4455.53|4455.13|337
1631720310000|2021-09-15 15:38:30|4455.53|4455.13|4455.53|4455.13|4455.53|4455.13|4455.53|4455.13|504
1631720320000|2021-09-15 15:38:40|4455.78|4455.38|4456.03|4455.63|4456.03|4455.63|4455.78|4455.38|413
1631720330000|2021-09-15 15:38:50|4455.78|4455.38|4456.28|4455.88|4456.28|4455.88|4455.78|4455.38|261
1631720340000|2021-09-15 15:39:00|4456.03|4455.63|4455.53|4455.13|4456.03|4455.63|4455.53|4455.13|352
1631720350000|2021-09-15 15:39:10|4456.03|4455.63|4456.03|4455.63|4456.03|4455.63|4455.78|4455.38|264
1631720360000|2021-09-15 15:39:20|4456.28|4455.88|4456.03|4455.63|4456.28|4455.88|4455.78|4455.38|189
1631720370000|2021-09-15 15:39:30|4455.9|4455.5|4455.78|4455.38|4456.03|4455.63|4455.78|4455.38|102
1631720380000|2021-09-15 15:39:40|4456.03|4455.63|4456.03|4455.63|4456.03|4455.63|4455.78|4455.38|153
1631720390000|2021-09-15 15:39:50|4455.78|4455.38|4455.78|4455.38|4455.78|4455.38|4455.78|4455.38|113
1631720400000|2021-09-15 15:40:00|4456.03|4455.63|4456.03|4455.63|4456.28|4455.88|4456.03|4455.63|340
1631720410000|2021-09-15 15:40:10|4455.9|4455.5|4455.53|4455.13|4456.03|4455.63|4455.53|4455.13|341
1631720420000|2021-09-15 15:40:20|4455.78|4455.38|4455.53|4455.13|4455.78|4455.38|4455.53|4455.13|373
1631720430000|2021-09-15 15:40:30|4455.28|4454.88|4455.28|4454.88|4455.28|4454.88|4455.28|4454.88|581
1631720440000|2021-09-15 15:40:40|4455.03|4454.63|4454.78|4454.38|4455.03|4454.63|4454.78|4454.38|429
1631720450000|2021-09-15 15:40:50|4455.03|4454.63|4455.03|4454.63|4455.28|4454.88|4454.78|4454.38|333
1631720460000|2021-09-15 15:41:00|4454.78|4454.38|4455.03|4454.63|4455.03|4454.63|4454.78|4454.38|1581
1631720470000|2021-09-15 15:41:10|4454.78|4454.38|4454.78|4454.38|4454.78|4454.38|4454.78|4454.38|251
1631720480000|2021-09-15 15:41:20|4454.53|4454.13|4454.53|4454.13|4454.53|4454.13|4454.28|4453.88|304
1631720490000|2021-09-15 15:41:30|4454.78|4454.38|4454.78|4454.38|4454.78|4454.38|4454.78|4454.38|283
1631720500000|2021-09-15 15:41:40|||||||||85
1631720510000|2021-09-15 15:41:50|4454.53|4454.13|4454.53|4454.13|4454.78|4454.38|4454.53|4454.13|984
1631720520000|2021-09-15 15:42:00|4454.78|4454.38|4454.78|4454.38|4455.03|4454.63|4454.78|4454.38|252
1631720530000|2021-09-15 15:42:10|4455.03|4454.63|4455.28|4454.88|4455.28|4454.88|4455.03|4454.63|214
1631720540000|2021-09-15 15:42:20|4455.03|4454.63|4454.78|4454.38|4455.03|4454.63|4454.78|4454.38|841
1631720550000|2021-09-15 15:42:30|4455.03|4454.63|4455.28|4454.88|4455.28|4454.88|4455.03|4454.63|95
1631720560000|2021-09-15 15:42:40|4455.03|4454.63|4455.03|4454.63|4455.03|4454.63|4455.03|4454.63|263
1631720570000|2021-09-15 15:42:50|4455.28|4454.88|4455.28|4454.88|4455.28|4454.88|4455.03|4454.63|272
1631720580000|2021-09-15 15:43:00|4455.03|4454.63|4455.78|4455.38|4456.03|4455.63|4455.03|4454.63|413
1631720590000|2021-09-15 15:43:10|||||||||79
1631720600000|2021-09-15 15:43:20|4455.53|4455.13|4455.53|4455.13|4455.53|4455.13|4455.53|4455.13|241
1631720610000|2021-09-15 15:43:30|4455.28|4454.88|4455.28|4454.88|4455.53|4455.13|4455.28|4454.88|649
1631720620000|2021-09-15 15:43:40|4455.4|4455|4455.03|4454.63|4455.4|4455|4455.03|4454.63|286
1631720630000|2021-09-15 15:43:50|4455.28|4454.88|4455.03|4454.63|4455.53|4455.13|4455.03|4454.63|324
1631720640000|2021-09-15 15:44:00|4455.28|4454.88|4455.53|4455.13|4455.78|4455.38|4455.28|4454.88|201
1631720650000|2021-09-15 15:44:10|4455.65|4455.25|4455.78|4455.38|4455.78|4455.38|4455.65|4455.25|124
1631720660000|2021-09-15 15:44:20|4455.53|4455.13|4455.78|4455.38|4455.78|4455.38|4455.53|4455.13|685
1631720670000|2021-09-15 15:44:30|4455.53|4455.13|4455.78|4455.38|4455.78|4455.38|4455.53|4455.13|61
1631720680000|2021-09-15 15:44:40|4455.53|4455.13|4455.28|4454.88|4455.53|4455.13|4455.28|4454.88|302
1631720690000|2021-09-15 15:44:50|4455.4|4455|4455.28|4454.88|4455.53|4455.13|4455.28|4454.88|124
1631720700000|2021-09-15 15:45:00|4455.03|4454.63|4454.78|4454.38|4455.28|4454.88|4454.78|4454.38|192
1631720710000|2021-09-15 15:45:10|4455.03|4454.63|4455.03|4454.63|4455.03|4454.63|4454.78|4454.38|281
1631720720000|2021-09-15 15:45:20|4454.78|4454.38|4454.28|4453.88|4454.78|4454.38|4454.28|4453.88|581
1631720730000|2021-09-15 15:45:30|4454.4|4454|4454.03|4453.63|4454.4|4454|4453.9|4453.5|348
1631720740000|2021-09-15 15:45:40|4453.78|4453.38|4453.78|4453.38|4454.03|4453.63|4453.78|4453.38|1754
1631720750000|2021-09-15 15:45:50|4453.53|4453.13|4453.28|4452.88|4453.53|4453.13|4453.28|4452.88|510
1631720760000|2021-09-15 15:46:00|4453.53|4453.13|4453.78|4453.38|4453.78|4453.38|4453.53|4453.13|342
1631720770000|2021-09-15 15:46:10|4454.03|4453.63|4454.03|4453.63|4454.03|4453.63|4454.03|4453.63|108
1631720780000|2021-09-15 15:46:20|4453.78|4453.38|4453.53|4453.13|4453.78|4453.38|4453.53|4453.13|183
1631720790000|2021-09-15 15:46:30|4453.28|4452.88|4453.28|4452.88|4453.28|4452.88|4453.28|4452.88|207
1631720800000|2021-09-15 15:46:40|4453.03|4452.63|4453.03|4452.63|4453.28|4452.88|4452.78|4452.38|497
1631720810000|2021-09-15 15:46:50|4453.28|4452.88|4453.03|4452.63|4453.28|4452.88|4453.03|4452.63|310
1631720820000|2021-09-15 15:47:00|4452.78|4452.38|4452.78|4452.38|4453.03|4452.63|4452.53|4452.13|215
1631720830000|2021-09-15 15:47:10|4452.53|4452.13|4452.78|4452.38|4452.78|4452.38|4452.53|4452.13|82
1631720840000|2021-09-15 15:47:20|4452.53|4452.13|4452.28|4451.88|4452.78|4452.38|4452.28|4451.88|248
1631720850000|2021-09-15 15:47:30|4452.53|4452.13|4452.03|4451.63|4452.53|4452.13|4452.03|4451.63|292
1631720860000|2021-09-15 15:47:40|4452.28|4451.88|4452.28|4451.88|4452.53|4452.13|4452.28|4451.88|1523
1631720870000|2021-09-15 15:47:50|4452.53|4452.13|4452.28|4451.88|4452.53|4452.13|4452.28|4451.88|684
1631720880000|2021-09-15 15:48:00|4452.53|4452.13|4452.03|4451.63|4452.53|4452.13|4452.03|4451.63|1388
1631720890000|2021-09-15 15:48:10|4451.78|4451.38|4451.78|4451.38|4451.78|4451.38|4451.78|4451.38|1597
1631720900000|2021-09-15 15:48:20|4451.53|4451.13|4451.78|4451.38|4451.78|4451.38|4451.53|4451.13|257
1631720910000|2021-09-15 15:48:30|4452.03|4451.63|4451.53|4451.13|4452.03|4451.63|4451.53|4451.13|276
1631720920000|2021-09-15 15:48:40|4451.78|4451.38|4451.78|4451.38|4452.03|4451.63|4451.78|4451.38|137
1631720930000|2021-09-15 15:48:50|4451.53|4451.13|4451.53|4451.13|4451.53|4451.13|4451.53|4451.13|389
1631720940000|2021-09-15 15:49:00|4451.78|4451.38|4452.28|4451.88|4452.28|4451.88|4451.53|4451.13|746
1631720950000|2021-09-15 15:49:10|4452.03|4451.63|4451.78|4451.38|4452.03|4451.63|4451.78|4451.38|257
1631720960000|2021-09-15 15:49:20|4452.03|4451.63|4452.03|4451.63|4452.03|4451.63|4452.03|4451.63|305
1631720970000|2021-09-15 15:49:30|4452.28|4451.88|4452.28|4451.88|4452.53|4452.13|4452.28|4451.88|376
1631720980000|2021-09-15 15:49:40|4452.53|4452.13|4452.78|4452.38|4452.78|4452.38|4452.53|4452.13|53
1631720990000|2021-09-15 15:49:50|||||||||529
1631721000000|2021-09-15 15:50:00|4453.03|4452.63|4452.28|4451.88|4453.03|4452.63|4452.28|4451.88|289
1631721010000|2021-09-15 15:50:10|4452.53|4452.13|4453.03|4452.63|4453.03|4452.63|4452.28|4451.88|198
1631721020000|2021-09-15 15:50:20|4452.78|4452.38|4452.78|4452.38|4453.03|4452.63|4452.78|4452.38|266
1631721030000|2021-09-15 15:50:30|4453.03|4452.63|4453.03|4452.63|4453.03|4452.63|4452.78|4452.38|406
1631721040000|2021-09-15 15:50:40|4453.28|4452.88|4453.78|4453.38|4453.78|4453.38|4453.28|4452.88|481
1631721050000|2021-09-15 15:50:50|4453.53|4453.13|4453.28|4452.88|4453.53|4453.13|4453.03|4452.63|478
1631721060000|2021-09-15 15:51:00|4453.03|4452.63|4453.28|4452.88|4453.28|4452.88|4453.03|4452.63|137
1631721070000|2021-09-15 15:51:10|4453.15|4452.75|4452.78|4452.38|4453.28|4452.88|4452.78|4452.38|197
1631721080000|2021-09-15 15:51:20|4452.9|4452.5|4452.53|4452.13|4452.9|4452.5|4452.53|4452.13|590
1631721090000|2021-09-15 15:51:30|4452.28|4451.88|4452.28|4451.88|4452.53|4452.13|4452.28|4451.88|97
1631721100000|2021-09-15 15:51:40|4452.03|4451.63|4452.53|4452.13|4452.53|4452.13|4452.03|4451.63|123
1631721110000|2021-09-15 15:51:50|4452.78|4452.38|4453.03|4452.63|4453.03|4452.63|4452.78|4452.38|48
1631721120000|2021-09-15 15:52:00|4452.78|4452.38|4452.78|4452.38|4452.78|4452.38|4452.53|4452.13|181
1631721130000|2021-09-15 15:52:10|||||||||82
1631721140000|2021-09-15 15:52:20|4452.65|4452.25|4452.28|4451.88|4452.65|4452.25|4452.28|4451.88|216
1631721150000|2021-09-15 15:52:30|4452.4|4452|4452.53|4452.13|4452.78|4452.38|4452.4|4452|231
1631721160000|2021-09-15 15:52:40|4452.28|4451.88|4452.53|4452.13|4452.53|4452.13|4452.28|4451.88|580
1631721170000|2021-09-15 15:52:50|4452.78|4452.38|4452.53|4452.13|4452.78|4452.38|4452.53|4452.13|191
1631721180000|2021-09-15 15:53:00|4452.4|4452|4452.53|4452.13|4452.53|4452.13|4452.4|4452|136
1631721190000|2021-09-15 15:53:10|4452.65|4452.25|4452.53|4452.13|4452.65|4452.25|4452.53|4452.13|42
1631721200000|2021-09-15 15:53:20|4452.78|4452.38|4452.78|4452.38|4452.78|4452.38|4452.78|4452.38|88
1631721210000|2021-09-15 15:53:30|4453.03|4452.63|4453.03|4452.63|4453.03|4452.63|4453.03|4452.63|33
1631721220000|2021-09-15 15:53:40|4453.28|4452.88|4453.03|4452.63|4453.28|4452.88|4452.78|4452.38|289
1631721230000|2021-09-15 15:53:50|4452.78|4452.38|4453.03|4452.63|4453.28|4452.88|4452.78|4452.38|238
1631721240000|2021-09-15 15:54:00|4453.28|4452.88|4453.03|4452.63|4453.28|4452.88|4453.03|4452.63|106
1631721250000|2021-09-15 15:54:10|4452.78|4452.38|4452.78|4452.38|4453.03|4452.63|4452.78|4452.38|165
1631721260000|2021-09-15 15:54:20|||||||||122
1631721270000|2021-09-15 15:54:30|4453.03|4452.63|4452.78|4452.38|4453.03|4452.63|4452.78|4452.38|84
1631721280000|2021-09-15 15:54:40|4452.9|4452.5|4453.28|4452.88|4453.28|4452.88|4452.78|4452.38|131
1631721290000|2021-09-15 15:54:50|4453.53|4453.13|4453.28|4452.88|4453.53|4453.13|4453.28|4452.88|254
1631721300000|2021-09-15 15:55:00|4453.03|4452.63|4453.03|4452.63|4453.03|4452.63|4453.03|4452.63|109
1631721310000|2021-09-15 15:55:10|4452.78|4452.38|4453.53|4453.13|4453.53|4453.13|4452.78|4452.38|210
1631721320000|2021-09-15 15:55:20|4453.78|4453.38|4454.28|4453.88|4454.28|4453.88|4453.78|4453.38|274
1631721330000|2021-09-15 15:55:30|4454.03|4453.63|4454.03|4453.63|4454.03|4453.63|4454.03|4453.63|207
1631721340000|2021-09-15 15:55:40|4454.15|4453.75|4453.78|4453.38|4454.15|4453.75|4453.78|4453.38|161
1631721350000|2021-09-15 15:55:50|4453.9|4453.5|4453.78|4453.38|4454.03|4453.63|4453.78|4453.38|257
1631721360000|2021-09-15 15:56:00|4454.03|4453.63|4454.28|4453.88|4454.53|4454.13|4454.03|4453.63|192
1631721370000|2021-09-15 15:56:10|||||||||42
1631721380000|2021-09-15 15:56:20|4454.53|4454.13|4454.53|4454.13|4454.53|4454.13|4454.53|4454.13|124
1631721390000|2021-09-15 15:56:30|4454.78|4454.38|4454.78|4454.38|4454.78|4454.38|4454.78|4454.38|481
1631721400000|2021-09-15 15:56:40|4454.53|4454.13|4454.78|4454.38|4454.78|4454.38|4454.53|4454.13|191
1631721410000|2021-09-15 15:56:50|4455.03|4454.63|4455.28|4454.88|4455.28|4454.88|4455.03|4454.63|331
1631721420000|2021-09-15 15:57:00|4455.53|4455.13|4455.28|4454.88|4455.53|4455.13|4455.28|4454.88|385
1631721430000|2021-09-15 15:57:10|4455.53|4455.13|4455.28|4454.88|4455.53|4455.13|4455.28|4454.88|242
1631721440000|2021-09-15 15:57:20|4455.03|4454.63|4455.03|4454.63|4455.28|4454.88|4455.03|4454.63|231
1631721450000|2021-09-15 15:57:30|4454.78|4454.38|4455.03|4454.63|4455.03|4454.63|4454.78|4454.38|610
1631721460000|2021-09-15 15:57:40|||||||||225
1631721470000|2021-09-15 15:57:50|4455.28|4454.88|4455.28|4454.88|4455.78|4455.38|4455.28|4454.88|783
1631721480000|2021-09-15 15:58:00|4455.53|4455.13|4455.28|4454.88|4455.53|4455.13|4455.28|4454.88|278
1631721490000|2021-09-15 15:58:10|4455.03|4454.63|4455.53|4455.13|4455.53|4455.13|4455.03|4454.63|285
1631721500000|2021-09-15 15:58:20|4455.4|4455|4455.78|4455.38|4455.78|4455.38|4455.4|4455|269
1631721510000|2021-09-15 15:58:30|4455.53|4455.13|4455.53|4455.13|4455.53|4455.13|4455.28|4454.88|549
1631721520000|2021-09-15 15:58:40|4455.28|4454.88|4455.28|4454.88|4455.28|4454.88|4455.03|4454.63|211
1631721530000|2021-09-15 15:58:50|4455.53|4455.13|4456.03|4455.63|4456.28|4455.88|4455.53|4455.13|886
1631721540000|2021-09-15 15:59:00|4455.78|4455.38|4456.03|4455.63|4456.03|4455.63|4455.78|4455.38|351
1631721550000|2021-09-15 15:59:10|4455.78|4455.38|4455.78|4455.38|4455.78|4455.38|4455.78|4455.38|456
1631721560000|2021-09-15 15:59:20|4456.03|4455.63|4456.28|4455.88|4456.28|4455.88|4456.03|4455.63|642
1631721570000|2021-09-15 15:59:30|4456.53|4456.13|4456.28|4455.88|4456.53|4456.13|4456.28|4455.88|388
1631721580000|2021-09-15 15:59:40|4456.03|4455.63|4457.03|4456.63|4457.03|4456.63|4456.03|4455.63|1009
1631721590000|2021-09-15 15:59:50|4457.28|4456.88|4457.03|4456.63|4457.28|4456.88|4457.03|4456.63|270
1631721600000|2021-09-15 16:00:00|4456.78|4456.38|4456.78|4456.38|4457.03|4456.63|4456.53|4456.13|366
1631721610000|2021-09-15 16:00:10|4456.53|4456.13|4456.53|4456.13|4456.53|4456.13|4456.28|4455.88|245
1631721620000|2021-09-15 16:00:20|4456.28|4455.88|4456.53|4456.13|4456.53|4456.13|4456.28|4455.88|278
1631721630000|2021-09-15 16:00:30|4456.28|4455.88|4455.78|4455.38|4456.53|4456.13|4455.78|4455.38|235
1631721640000|2021-09-15 16:00:40|4455.28|4454.88|4455.28|4454.88|4455.53|4455.13|4455.28|4454.88|453
1631721650000|2021-09-15 16:00:50|4455.03|4454.63|4454.78|4454.38|4455.28|4454.88|4454.78|4454.38|354
1631721660000|2021-09-15 16:01:00|4455.03|4454.63|4455.03|4454.63|4455.03|4454.63|4455.03|4454.63|246
1631721670000|2021-09-15 16:01:10|4455.15|4454.75|4455.28|4454.88|4455.28|4454.88|4455.03|4454.63|217
1631721680000|2021-09-15 16:01:20|4455.03|4454.63|4455.03|4454.63|4455.03|4454.63|4455.03|4454.63|112
1631721690000|2021-09-15 16:01:30|4454.78|4454.38|4454.78|4454.38|4455.03|4454.63|4454.78|4454.38|212
1631721700000|2021-09-15 16:01:40|4454.53|4454.13|4453.78|4453.38|4454.53|4454.13|4453.78|4453.38|520
1631721710000|2021-09-15 16:01:50|4454.03|4453.63|4454.28|4453.88|4454.28|4453.88|4453.78|4453.38|332
1631721720000|2021-09-15 16:02:00|4454.03|4453.63|4454.28|4453.88|4454.4|4454|4454.03|4453.63|265
1631721730000|2021-09-15 16:02:10|4454.53|4454.13|4454.53|4454.13|4454.78|4454.38|4454.53|4454.13|195
1631721740000|2021-09-15 16:02:20|4454.78|4454.38|4455.28|4454.88|4455.28|4454.88|4454.78|4454.38|191
1631721750000|2021-09-15 16:02:30|4455.53|4455.13|4455.53|4455.13|4455.53|4455.13|4455.53|4455.13|118
1631721760000|2021-09-15 16:02:40|4455.78|4455.38|4455.78|4455.38|4455.78|4455.38|4455.53|4455.13|318
1631721770000|2021-09-15 16:02:50|4455.53|4455.13|4455.53|4455.13|4455.78|4455.38|4455.53|4455.13|196
1631721780000|2021-09-15 16:03:00|4455.28|4454.88|4455.28|4454.88|4455.28|4454.88|4455.03|4454.63|153
1631721790000|2021-09-15 16:03:10|4455.03|4454.63|4454.78|4454.38|4455.28|4454.88|4454.53|4454.13|195
1631721800000|2021-09-15 16:03:20|||||||||98
1631721810000|2021-09-15 16:03:30|||||||||123
1631721820000|2021-09-15 16:03:40|4454.53|4454.13|4454.53|4454.13|4454.53|4454.13|4454.53|4454.13|179
1631721830000|2021-09-15 16:03:50|4454.28|4453.88|4454.53|4454.13|4454.53|4454.13|4454.28|4453.88|146
1631721840000|2021-09-15 16:04:00|4454.78|4454.38|4455.03|4454.63|4455.03|4454.63|4454.78|4454.38|137
1631721850000|2021-09-15 16:04:10|4454.78|4454.38|4455.03|4454.63|4455.03|4454.63|4454.78|4454.38|168
1631721860000|2021-09-15 16:04:20|4455.15|4454.75|4455.28|4454.88|4455.28|4454.88|4455.15|4454.75|223
1631721870000|2021-09-15 16:04:30|4455.53|4455.13|4455.53|4455.13|4455.53|4455.13|4455.28|4454.88|122
1631721880000|2021-09-15 16:04:40|4455.28|4454.88|4455.28|4454.88|4455.28|4454.88|4455.28|4454.88|146
1631721890000|2021-09-15 16:04:50|4455.53|4455.13|4455.28|4454.88|4455.53|4455.13|4455.28|4454.88|193
1631721900000|2021-09-15 16:05:00|4455.03|4454.63|4455.28|4454.88|4455.28|4454.88|4455.03|4454.63|204
1631721910000|2021-09-15 16:05:10|4455.03|4454.63|4454.78|4454.38|4455.03|4454.63|4454.78|4454.38|131
1631721920000|2021-09-15 16:05:20|4454.53|4454.13|4454.28|4453.88|4454.78|4454.38|4454.28|4453.88|177
1631721930000|2021-09-15 16:05:30|4454.03|4453.63|4454.03|4453.63|4454.28|4453.88|4453.78|4453.38|235
1631721940000|2021-09-15 16:05:40|4453.78|4453.38|4454.03|4453.63|4454.03|4453.63|4453.53|4453.13|671
1631721950000|2021-09-15 16:05:50|4453.78|4453.38|4454.03|4453.63|4454.28|4453.88|4453.78|4453.38|354
1631721960000|2021-09-15 16:06:00|4454.28|4453.88|4454.53|4454.13|4454.53|4454.13|4454.03|4453.63|931
1631721970000|2021-09-15 16:06:10|4454.28|4453.88|4454.03|4453.63|4454.28|4453.88|4454.03|4453.63|63
1631721980000|2021-09-15 16:06:20|4454.28|4453.88|4454.28|4453.88|4454.28|4453.88|4454.03|4453.63|125
1631721990000|2021-09-15 16:06:30|4454.53|4454.13|4454.53|4454.13|4454.53|4454.13|4454.4|4454|152
1631722000000|2021-09-15 16:06:40|4454.28|4453.88|4454.28|4453.88|4454.28|4453.88|4454.28|4453.88|50
1631722010000|2021-09-15 16:06:50|4454.78|4454.38|4454.53|4454.13|4454.78|4454.38|4454.53|4454.13|153
1631722020000|2021-09-15 16:07:00|4454.28|4453.88|4455.28|4454.88|4455.28|4454.88|4454.28|4453.88|435
1631722030000|2021-09-15 16:07:10|4455.53|4455.13|4455.53|4455.13|4455.53|4455.13|4455.28|4454.88|164
1631722040000|2021-09-15 16:07:20|4455.78|4455.38|4455.78|4455.38|4455.78|4455.38|4455.78|4455.38|166
1631722050000|2021-09-15 16:07:30|4456.03|4455.63|4456.03|4455.63|4456.03|4455.63|4456.03|4455.63|269
1631722060000|2021-09-15 16:07:40|4456.28|4455.88|4456.28|4455.88|4456.53|4456.13|4456.28|4455.88|439
1631722070000|2021-09-15 16:07:50|4456.4|4456|4456.53|4456.13|4456.53|4456.13|4456.28|4455.88|384
1631722080000|2021-09-15 16:08:00|4456.78|4456.38|4456.53|4456.13|4456.78|4456.38|4456.53|4456.13|257
1631722090000|2021-09-15 16:08:10|4456.78|4456.38|4456.28|4455.88|4456.78|4456.38|4456.28|4455.88|325
1631722100000|2021-09-15 16:08:20|4456.03|4455.63|4456.53|4456.13|4456.53|4456.13|4456.03|4455.63|287
1631722110000|2021-09-15 16:08:30|4456.28|4455.88|4456.28|4455.88|4456.53|4456.13|4456.28|4455.88|119
1631722120000|2021-09-15 16:08:40|4456.53|4456.13|4456.53|4456.13|4456.53|4456.13|4456.28|4455.88|94
1631722130000|2021-09-15 16:08:50|4456.78|4456.38|4457.03|4456.63|4457.03|4456.63|4456.78|4456.38|211
1631722140000|2021-09-15 16:09:00|4456.78|4456.38|4456.78|4456.38|4456.78|4456.38|4456.53|4456.13|195
1631722150000|2021-09-15 16:09:10|4456.53|4456.13|4456.28|4455.88|4456.78|4456.38|4456.28|4455.88|360
1631722160000|2021-09-15 16:09:20|||||||||158
1631722170000|2021-09-15 16:09:30|4456.15|4455.75|4456.28|4455.88|4456.28|4455.88|4456.03|4455.63|193
1631722180000|2021-09-15 16:09:40|4456.03|4455.63|4456.03|4455.63|4456.03|4455.63|4456.03|4455.63|164
1631722190000|2021-09-15 16:09:50|4455.78|4455.38|4456.03|4455.63|4456.03|4455.63|4455.78|4455.38|416
1631722200000|2021-09-15 16:10:00|4456.28|4455.88|4456.03|4455.63|4456.28|4455.88|4456.03|4455.63|341
1631722210000|2021-09-15 16:10:10|4455.78|4455.38|4456.53|4456.13|4456.53|4456.13|4455.78|4455.38|111
1631722220000|2021-09-15 16:10:20|4456.28|4455.88|4456.28|4455.88|4456.28|4455.88|4456.28|4455.88|110
1631722230000|2021-09-15 16:10:30|||||||||40
1631722240000|2021-09-15 16:10:40|4456.53|4456.13|4456.53|4456.13|4456.53|4456.13|4456.28|4455.88|81
1631722250000|2021-09-15 16:10:50|4456.78|4456.38|4456.78|4456.38|4456.78|4456.38|4456.78|4456.38|62
1631722260000|2021-09-15 16:11:00|4456.53|4456.13|4456.53|4456.13|4456.78|4456.38|4456.53|4456.13|180
1631722270000|2021-09-15 16:11:10|4456.78|4456.38|4456.78|4456.38|4456.78|4456.38|4456.78|4456.38|72
1631722280000|2021-09-15 16:11:20|4457.03|4456.63|4457.28|4456.88|4457.28|4456.88|4457.03|4456.63|579
1631722290000|2021-09-15 16:11:30|4457.53|4457.13|4457.53|4457.13|4457.53|4457.13|4457.53|4457.13|618
1631722300000|2021-09-15 16:11:40|4457.28|4456.88|4457.28|4456.88|4457.28|4456.88|4457.28|4456.88|152
1631722310000|2021-09-15 16:11:50|4457.53|4457.13|4457.28|4456.88|4457.53|4457.13|4457.28|4456.88|241
1631722320000|2021-09-15 16:12:00|4457.53|4457.13|4457.28|4456.88|4457.53|4457.13|4457.28|4456.88|295
1631722330000|2021-09-15 16:12:10|4457.03|4456.63|4456.78|4456.38|4457.03|4456.63|4456.78|4456.38|171
1631722340000|2021-09-15 16:12:20|4456.53|4456.13|4456.28|4455.88|4456.53|4456.13|4456.28|4455.88|192
1631722350000|2021-09-15 16:12:30|4456.4|4456|4456.03|4455.63|4456.53|4456.13|4456.03|4455.63|221
1631722360000|2021-09-15 16:12:40|4456.28|4455.88|4456.78|4456.38|4456.78|4456.38|4456.28|4455.88|207
1631722370000|2021-09-15 16:12:50|4456.53|4456.13|4456.28|4455.88|4456.53|4456.13|4456.28|4455.88|152
1631722380000|2021-09-15 16:13:00|4456.03|4455.63|4455.78|4455.38|4456.03|4455.63|4455.78|4455.38|175
1631722390000|2021-09-15 16:13:10|4455.53|4455.13|4455.53|4455.13|4455.53|4455.13|4455.53|4455.13|135
1631722400000|2021-09-15 16:13:20|4455.78|4455.38|4456.03|4455.63|4456.28|4455.88|4455.78|4455.38|269
1631722410000|2021-09-15 16:13:30|||||||||67
1631722420000|2021-09-15 16:13:40|4456.28|4455.88|4456.03|4455.63|4456.28|4455.88|4456.03|4455.63|55
1631722430000|2021-09-15 16:13:50|4455.78|4455.38|4456.03|4455.63|4456.03|4455.63|4455.78|4455.38|184
1631722440000|2021-09-15 16:14:00|4455.78|4455.38|4455.78|4455.38|4456.03|4455.63|4455.78|4455.38|172
1631722450000|2021-09-15 16:14:10|4456.03|4455.63|4456.03|4455.63|4456.03|4455.63|4455.78|4455.38|127
1631722460000|2021-09-15 16:14:20|4456.28|4455.88|4456.53|4456.13|4456.53|4456.13|4456.03|4455.63|111
1631722470000|2021-09-15 16:14:30|4456.28|4455.88|4455.78|4455.38|4456.28|4455.88|4455.78|4455.38|207
1631722480000|2021-09-15 16:14:40|4455.53|4455.13|4455.78|4455.38|4455.78|4455.38|4455.53|4455.13|177
1631722490000|2021-09-15 16:14:50|4455.65|4455.25|4455.78|4455.38|4455.78|4455.38|4455.53|4455.13|179
1631722500000|2021-09-15 16:15:00|4456.03|4455.63|4456.28|4455.88|4456.53|4456.13|4456.03|4455.63|213
1631722510000|2021-09-15 16:15:10|4456.4|4456|4456.28|4455.88|4456.53|4456.13|4456.28|4455.88|312
1631722520000|2021-09-15 16:15:20|4456.03|4455.63|4456.28|4455.88|4456.28|4455.88|4456.03|4455.63|144
1631722530000|2021-09-15 16:15:30|4456.03|4455.63|4456.28|4455.88|4456.53|4456.13|4456.03|4455.63|236
1631722540000|2021-09-15 16:15:40|4456.4|4456|4456.53|4456.13|4456.78|4456.38|4456.28|4455.88|204
1631722550000|2021-09-15 16:15:50|4456.28|4455.88|4456.53|4456.13|4456.53|4456.13|4456.28|4455.88|155
1631722560000|2021-09-15 16:16:00|4456.78|4456.38|4456.53|4456.13|4457.03|4456.63|4456.53|4456.13|275
1631722570000|2021-09-15 16:16:10|4456.78|4456.38|4456.78|4456.38|4456.78|4456.38|4456.78|4456.38|128
1631722580000|2021-09-15 16:16:20|4456.53|4456.13|4456.78|4456.38|4456.78|4456.38|4456.53|4456.13|96
1631722590000|2021-09-15 16:16:30|4457.03|4456.63|4456.78|4456.38|4457.03|4456.63|4456.78|4456.38|271
1631722600000|2021-09-15 16:16:40|4456.53|4456.13|4456.53|4456.13|4456.53|4456.13|4456.53|4456.13|39
1631722610000|2021-09-15 16:16:50|4456.78|4456.38|4456.78|4456.38|4456.78|4456.38|4456.78|4456.38|54
1631722620000|2021-09-15 16:17:00|4457.03|4456.63|4456.78|4456.38|4457.03|4456.63|4456.78|4456.38|172
1631722630000|2021-09-15 16:17:10|4457.03|4456.63|4457.03|4456.63|4457.03|4456.63|4456.78|4456.38|92
1631722640000|2021-09-15 16:17:20|4457.28|4456.88|4457.28|4456.88|4457.28|4456.88|4457.28|4456.88|41
1631722650000|2021-09-15 16:17:30|4457.53|4457.13|4457.53|4457.13|4457.53|4457.13|4457.28|4456.88|267
1631722660000|2021-09-15 16:17:40|4457.28|4456.88|4457.53|4457.13|4457.53|4457.13|4457.28|4456.88|231
1631722670000|2021-09-15 16:17:50|4457.28|4456.88|4457.53|4457.13|4457.78|4457.38|4457.28|4456.88|362
1631722680000|2021-09-15 16:18:00|4457.78|4457.38|4457.78|4457.38|4457.78|4457.38|4457.78|4457.38|92
1631722690000|2021-09-15 16:18:10|4457.53|4457.13|4457.78|4457.38|4457.78|4457.38|4457.53|4457.13|242
1631722700000|2021-09-15 16:18:20|4457.65|4457.25|4457.53|4457.13|4457.78|4457.38|4457.53|4457.13|181
1631722710000|2021-09-15 16:18:30|||||||||24
1631722720000|2021-09-15 16:18:40|4457.78|4457.38|4458.28|4457.88|4458.28|4457.88|4457.78|4457.38|245
1631722730000|2021-09-15 16:18:50|||||||||166
1631722740000|2021-09-15 16:19:00|4458.03|4457.63|4458.28|4457.88|4458.28|4457.88|4458.03|4457.63|254
1631722750000|2021-09-15 16:19:10|4458.53|4458.13|4458.28|4457.88|4458.53|4458.13|4458.28|4457.88|721
1631722760000|2021-09-15 16:19:20|4458.03|4457.63|4458.28|4457.88|4458.28|4457.88|4458.03|4457.63|231
1631722770000|2021-09-15 16:19:30|4458.53|4458.13|4458.53|4458.13|4458.53|4458.13|4458.53|4458.13|241
1631722780000|2021-09-15 16:19:40|||||||||90
1631722790000|2021-09-15 16:19:50|4458.28|4457.88|4458.03|4457.63|4458.28|4457.88|4457.78|4457.38|344
1631722800000|2021-09-15 16:20:00|4457.9|4457.5|4457.78|4457.38|4458.03|4457.63|4457.78|4457.38|242
1631722810000|2021-09-15 16:20:10|4458.03|4457.63|4457.78|4457.38|4458.03|4457.63|4457.53|4457.13|278
1631722820000|2021-09-15 16:20:20|4457.53|4457.13|4458.03|4457.63|4458.03|4457.63|4457.53|4457.13|352
1631722830000|2021-09-15 16:20:30|4458.28|4457.88|4458.28|4457.88|4458.28|4457.88|4458.28|4457.88|224
1631722840000|2021-09-15 16:20:40|4458.03|4457.63|4458.03|4457.63|4458.28|4457.88|4458.03|4457.63|146
1631722850000|2021-09-15 16:20:50|4458.28|4457.88|4458.28|4457.88|4458.28|4457.88|4458.28|4457.88|49
1631722860000|2021-09-15 16:21:00|4458.53|4458.13|4458.28|4457.88|4458.53|4458.13|4458.28|4457.88|171
1631722870000|2021-09-15 16:21:10|4458.03|4457.63|4458.28|4457.88|4458.28|4457.88|4458.03|4457.63|331
1631722880000|2021-09-15 16:21:20|||||||||16
1631722890000|2021-09-15 16:21:30|4458.53|4458.13|4458.28|4457.88|4458.53|4458.13|4458.28|4457.88|396
1631722900000|2021-09-15 16:21:40|4458.03|4457.63|4458.03|4457.63|4458.03|4457.63|4458.03|4457.63|271
1631722910000|2021-09-15 16:21:50|4457.78|4457.38|4457.78|4457.38|4457.78|4457.38|4457.53|4457.13|391
1631722920000|2021-09-15 16:22:00|4458.03|4457.63|4458.03|4457.63|4458.03|4457.63|4458.03|4457.63|371
1631722930000|2021-09-15 16:22:10|4458.28|4457.88|4458.53|4458.13|4458.53|4458.13|4458.28|4457.88|306
1631722940000|2021-09-15 16:22:20|4459.03|4458.63|4459.03|4458.63|4459.03|4458.63|4458.78|4458.38|905
1631722950000|2021-09-15 16:22:30|4458.78|4458.38|4458.78|4458.38|4459.03|4458.63|4458.78|4458.38|192
1631722960000|2021-09-15 16:22:40|4459.03|4458.63|4459.03|4458.63|4459.03|4458.63|4458.78|4458.38|265
1631722970000|2021-09-15 16:22:50|4458.78|4458.38|4459.03|4458.63|4459.03|4458.63|4458.78|4458.38|52
1631722980000|2021-09-15 16:23:00|||||||||155
1631722990000|2021-09-15 16:23:10|4458.78|4458.38|4458.78|4458.38|4458.78|4458.38|4458.78|4458.38|43
1631723000000|2021-09-15 16:23:20|4459.03|4458.63|4459.03|4458.63|4459.03|4458.63|4459.03|4458.63|120
1631723010000|2021-09-15 16:23:30|4459.28|4458.88|4459.28|4458.88|4459.28|4458.88|4459.28|4458.88|987
1631723020000|2021-09-15 16:23:40|4459.53|4459.13|4459.53|4459.13|4459.53|4459.13|4459.53|4459.13|154
1631723030000|2021-09-15 16:23:50|||||||||318
1631723040000|2021-09-15 16:24:00|4459.28|4458.88|4459.53|4459.13|4459.53|4459.13|4459.28|4458.88|302
1631723050000|2021-09-15 16:24:10|4459.78|4459.38|4459.78|4459.38|4460.03|4459.63|4459.53|4459.13|1218
1631723060000|2021-09-15 16:24:20|4460.03|4459.63|4460.15|4459.75|4460.28|4459.88|4460.03|4459.63|524
1631723070000|2021-09-15 16:24:30|4460.03|4459.63|4460.28|4459.88|4460.28|4459.88|4460.03|4459.63|149
1631723080000|2021-09-15 16:24:40|4460.53|4460.13|4460.78|4460.38|4460.78|4460.38|4460.53|4460.13|762
1631723090000|2021-09-15 16:24:50|4461.03|4460.63|4461.03|4460.63|4461.28|4460.88|4461.03|4460.63|512
1631723100000|2021-09-15 16:25:00|4461.28|4460.88|4461.28|4460.88|4461.53|4461.13|4461.03|4460.63|863
1631723110000|2021-09-15 16:25:10|4461.53|4461.13|4462.28|4461.88|4462.28|4461.88|4461.53|4461.13|774
1631723120000|2021-09-15 16:25:20|4462.03|4461.63|4462.53|4462.13|4462.53|4462.13|4462.03|4461.63|316
1631723130000|2021-09-15 16:25:30|4462.78|4462.38|4462.28|4461.88|4462.78|4462.38|4462.28|4461.88|774
1631723140000|2021-09-15 16:25:40|4462.53|4462.13|4462.53|4462.13|4462.78|4462.38|4462.28|4461.88|461
1631723150000|2021-09-15 16:25:50|4462.28|4461.88|4462.78|4462.38|4463.03|4462.63|4462.28|4461.88|653
1631723160000|2021-09-15 16:26:00|4463.03|4462.63|4462.78|4462.38|4463.03|4462.63|4462.78|4462.38|377
1631723170000|2021-09-15 16:26:10|4462.53|4462.13|4463.03|4462.63|4463.03|4462.63|4462.53|4462.13|306
1631723180000|2021-09-15 16:26:20|4463.53|4463.13|4463.53|4463.13|4463.53|4463.13|4463.53|4463.13|468
1631723190000|2021-09-15 16:26:30|4463.78|4463.38|4463.28|4462.88|4463.78|4463.38|4463.28|4462.88|598
1631723200000|2021-09-15 16:26:40|4463.53|4463.13|4463.78|4463.38|4463.78|4463.38|4463.53|4463.13|230
1631723210000|2021-09-15 16:26:50|4464.03|4463.63|4464.28|4463.88|4464.28|4463.88|4463.78|4463.38|506
1631723220000|2021-09-15 16:27:00|4464.53|4464.13|4464.28|4463.88|4464.53|4464.13|4464.28|4463.88|616
1631723230000|2021-09-15 16:27:10|4464.53|4464.13|4464.28|4463.88|4464.53|4464.13|4464.28|4463.88|525
1631723240000|2021-09-15 16:27:20|4464.03|4463.63|4464.03|4463.63|4464.03|4463.63|4464.03|4463.63|471
1631723250000|2021-09-15 16:27:30|4464.28|4463.88|4464.53|4464.13|4464.53|4464.13|4464.28|4463.88|255
1631723260000|2021-09-15 16:27:40|4464.78|4464.38|4464.53|4464.13|4464.78|4464.38|4464.53|4464.13|719
1631723270000|2021-09-15 16:27:50|||||||||141
1631723280000|2021-09-15 16:28:00|||||||||206
1631723290000|2021-09-15 16:28:10|4464.78|4464.38|4464.53|4464.13|4464.78|4464.38|4464.28|4463.88|510
1631723300000|2021-09-15 16:28:20|4464.28|4463.88|4463.78|4463.38|4464.53|4464.13|4463.78|4463.38|551
1631723310000|2021-09-15 16:28:30|4463.53|4463.13|4463.53|4463.13|4463.78|4463.38|4463.53|4463.13|322
1631723320000|2021-09-15 16:28:40|4463.28|4462.88|4463.53|4463.13|4463.53|4463.13|4463.28|4462.88|330
1631723330000|2021-09-15 16:28:50|4463.28|4462.88|4463.53|4463.13|4463.53|4463.13|4463.28|4462.88|742
1631723340000|2021-09-15 16:29:00|4463.78|4463.38|4463.53|4463.13|4463.78|4463.38|4463.53|4463.13|645
1631723350000|2021-09-15 16:29:10|4463.28|4462.88|4463.28|4462.88|4463.28|4462.88|4463.28|4462.88|162
1631723360000|2021-09-15 16:29:20|4463.4|4463|4463.28|4462.88|4463.4|4463|4463.28|4462.88|241
1631723370000|2021-09-15 16:29:30|4463.03|4462.63|4462.78|4462.38|4463.15|4462.75|4462.78|4462.38|505
1631723380000|2021-09-15 16:29:40|4463.03|4462.63|4462.53|4462.13|4463.03|4462.63|4462.53|4462.13|421
1631723390000|2021-09-15 16:29:50|4462.78|4462.38|4462.78|4462.38|4462.78|4462.38|4462.53|4462.13|175
1631723400000|2021-09-15 16:30:00|4463.03|4462.63|4463.53|4463.13|4463.53|4463.13|4463.03|4462.63|481
1631723410000|2021-09-15 16:30:10|4463.78|4463.38|4463.78|4463.38|4463.78|4463.38|4463.78|4463.38|163
1631723420000|2021-09-15 16:30:20|4464.28|4463.88|4464.03|4463.63|4464.28|4463.88|4464.03|4463.63|400
1631723430000|2021-09-15 16:30:30|4463.78|4463.38|4463.78|4463.38|4464.03|4463.63|4463.53|4463.13|291
1631723440000|2021-09-15 16:30:40|4463.53|4463.13|4463.53|4463.13|4463.53|4463.13|4463.53|4463.13|263
1631723450000|2021-09-15 16:30:50|4463.28|4462.88|4463.53|4463.13|4463.53|4463.13|4463.28|4462.88|192
1631723460000|2021-09-15 16:31:00|4463.78|4463.38|4464.03|4463.63|4464.03|4463.63|4463.53|4463.13|236
1631723470000|2021-09-15 16:31:10|4463.78|4463.38|4463.78|4463.38|4463.78|4463.38|4463.78|4463.38|77
1631723480000|2021-09-15 16:31:20|4464.03|4463.63|4463.78|4463.38|4464.03|4463.63|4463.53|4463.13|162
1631723490000|2021-09-15 16:31:30|4463.53|4463.13|4463.28|4462.88|4463.78|4463.38|4463.28|4462.88|132
1631723500000|2021-09-15 16:31:40|4463.4|4463|4463.78|4463.38|4463.78|4463.38|4463.4|4463|315
1631723510000|2021-09-15 16:31:50|4463.53|4463.13|4463.78|4463.38|4463.78|4463.38|4463.53|4463.13|237
1631723520000|2021-09-15 16:32:00|4463.53|4463.13|4463.78|4463.38|4463.78|4463.38|4463.53|4463.13|128
1631723530000|2021-09-15 16:32:10|4463.9|4463.5|4463.53|4463.13|4464.03|4463.63|4463.53|4463.13|1360
1631723540000|2021-09-15 16:32:20|4463.28|4462.88|4463.53|4463.13|4463.53|4463.13|4463.28|4462.88|764
1631723550000|2021-09-15 16:32:30|4463.78|4463.38|4463.78|4463.38|4463.78|4463.38|4463.78|4463.38|136
1631723560000|2021-09-15 16:32:40|4463.9|4463.5|4464.03|4463.63|4464.03|4463.63|4463.78|4463.38|111
1631723570000|2021-09-15 16:32:50|4464.28|4463.88|4464.28|4463.88|4464.28|4463.88|4464.03|4463.63|188
1631723580000|2021-09-15 16:33:00|4464.53|4464.13|4464.28|4463.88|4464.53|4464.13|4464.28|4463.88|391
1631723590000|2021-09-15 16:33:10|4464.53|4464.13|4464.53|4464.13|4464.53|4464.13|4464.53|4464.13|76
1631723600000|2021-09-15 16:33:20|4464.78|4464.38|4464.78|4464.38|4464.78|4464.38|4464.78|4464.38|130
1631723610000|2021-09-15 16:33:30|4464.53|4464.13|4464.78|4464.38|4464.78|4464.38|4464.53|4464.13|148
1631723620000|2021-09-15 16:33:40|4464.53|4464.13|4464.53|4464.13|4464.53|4464.13|4464.53|4464.13|862
1631723630000|2021-09-15 16:33:50|4464.78|4464.38|4464.78|4464.38|4464.78|4464.38|4464.78|4464.38|316
1631723640000|2021-09-15 16:34:00|4465.03|4464.63|4465.03|4464.63|4465.03|4464.63|4465.03|4464.63|842
1631723650000|2021-09-15 16:34:10|||||||||215
1631723660000|2021-09-15 16:34:20|4465.28|4464.88|4465.28|4464.88|4465.28|4464.88|4465.03|4464.63|332
1631723670000|2021-09-15 16:34:30|||||||||45
1631723680000|2021-09-15 16:34:40|4465.53|4465.13|4465.28|4464.88|4465.53|4465.13|4465.28|4464.88|359
1631723690000|2021-09-15 16:34:50|4465.03|4464.63|4465.28|4464.88|4465.28|4464.88|4465.03|4464.63|145
1631723700000|2021-09-15 16:35:00|4465.53|4465.13|4465.78|4465.38|4465.78|4465.38|4465.28|4464.88|427
1631723710000|2021-09-15 16:35:10|||||||||219
1631723720000|2021-09-15 16:35:20|4466.03|4465.63|4465.78|4465.38|4466.03|4465.63|4465.78|4465.38|449
1631723730000|2021-09-15 16:35:30|4465.53|4465.13|4465.78|4465.38|4465.78|4465.38|4465.53|4465.13|405
1631723740000|2021-09-15 16:35:40|4466.03|4465.63|4466.03|4465.63|4466.03|4465.63|4466.03|4465.63|195
1631723750000|2021-09-15 16:35:50|4465.78|4465.38|4466.03|4465.63|4466.03|4465.63|4465.78|4465.38|175
1631723760000|2021-09-15 16:36:00|4466.28|4465.88|4466.28|4465.88|4466.28|4465.88|4466.03|4465.63|472
1631723770000|2021-09-15 16:36:10|||||||||54
1631723780000|2021-09-15 16:36:20|||||||||158
1631723790000|2021-09-15 16:36:30|4466.53|4466.13|4466.53|4466.13|4466.53|4466.13|4466.53|4466.13|195
1631723800000|2021-09-15 16:36:40|4466.65|4466.25|4466.28|4465.88|4466.65|4466.25|4466.28|4465.88|406
1631723810000|2021-09-15 16:36:50|4466.53|4466.13|4466.78|4466.38|4466.78|4466.38|4466.53|4466.13|249
1631723820000|2021-09-15 16:37:00|||||||||57
1631723830000|2021-09-15 16:37:10|||||||||64
1631723840000|2021-09-15 16:37:20|4466.53|4466.13|4466.28|4465.88|4466.78|4466.38|4466.28|4465.88|529
1631723850000|2021-09-15 16:37:30|4466.53|4466.13|4466.03|4465.63|4466.53|4466.13|4466.03|4465.63|445
1631723860000|2021-09-15 16:37:40|4465.78|4465.38|4465.53|4465.13|4465.78|4465.38|4465.53|4465.13|492
1631723870000|2021-09-15 16:37:50|4465.28|4464.88|4465.28|4464.88|4465.28|4464.88|4465.28|4464.88|213
1631723880000|2021-09-15 16:38:00|4465.53|4465.13|4465.28|4464.88|4465.53|4465.13|4465.28|4464.88|472
1631723890000|2021-09-15 16:38:10|4465.53|4465.13|4465.53|4465.13|4465.53|4465.13|4465.28|4464.88|227
1631723900000|2021-09-15 16:38:20|4465.78|4465.38|4465.53|4465.13|4465.78|4465.38|4465.53|4465.13|114
1631723910000|2021-09-15 16:38:30|4465.78|4465.38|4466.03|4465.63|4466.03|4465.63|4465.78|4465.38|211
1631723920000|2021-09-15 16:38:40|4466.28|4465.88|4466.28|4465.88|4466.28|4465.88|4466.03|4465.63|362
1631723930000|2021-09-15 16:38:50|4466.53|4466.13|4466.28|4465.88|4466.53|4466.13|4466.28|4465.88|117
1631723940000|2021-09-15 16:39:00|4466.53|4466.13|4466.53|4466.13|4466.53|4466.13|4466.4|4466|232
1631723950000|2021-09-15 16:39:10|4466.78|4466.38|4467.03|4466.63|4467.28|4466.88|4466.78|4466.38|464
1631723960000|2021-09-15 16:39:20|4466.78|4466.38|4466.78|4466.38|4466.78|4466.38|4466.78|4466.38|180
1631723970000|2021-09-15 16:39:30|4467.03|4466.63|4467.03|4466.63|4467.03|4466.63|4466.78|4466.38|359
1631723980000|2021-09-15 16:39:40|4466.78|4466.38|4467.03|4466.63|4467.03|4466.63|4466.78|4466.38|765
1631723990000|2021-09-15 16:39:50|4467.28|4466.88|4467.28|4466.88|4467.28|4466.88|4467.28|4466.88|88
1631724000000|2021-09-15 16:40:00|4467.53|4467.13|4467.53|4467.13|4467.53|4467.13|4467.28|4466.88|455
1631724010000|2021-09-15 16:40:10|4467.28|4466.88|4468.03|4467.63|4468.03|4467.63|4467.28|4466.88|464
1631724020000|2021-09-15 16:40:20|4467.78|4467.38|4468.28|4467.88|4468.28|4467.88|4467.78|4467.38|951
1631724030000|2021-09-15 16:40:30|4468.53|4468.13|4469.53|4469.13|4469.53|4469.13|4468.53|4468.13|1792
1631724040000|2021-09-15 16:40:40|4469.78|4469.38|4469.78|4469.38|4469.78|4469.38|4469.53|4469.13|1080
1631724050000|2021-09-15 16:40:50|4470.03|4469.63|4471.03|4470.63|4471.03|4470.63|4470.03|4469.63|2251
1631724060000|2021-09-15 16:41:00|4471.28|4470.88|4471.53|4471.13|4471.78|4471.38|4471.03|4470.63|2047
1631724070000|2021-09-15 16:41:10|4471.28|4470.88|4471.28|4470.88|4471.28|4470.88|4471.03|4470.63|951
1631724080000|2021-09-15 16:41:20|4471.03|4470.63|4471.28|4470.88|4471.28|4470.88|4470.53|4470.13|759
1631724090000|2021-09-15 16:41:30|4471.03|4470.63|4471.03|4470.63|4471.03|4470.63|4470.78|4470.38|438
1631724100000|2021-09-15 16:41:40|4471.28|4470.88|4471.78|4471.38|4472.03|4471.63|4471.28|4470.88|1191
1631724110000|2021-09-15 16:41:50|4471.9|4471.5|4472.28|4471.88|4472.28|4471.88|4471.78|4471.38|468
1631724120000|2021-09-15 16:42:00|4472.03|4471.63|4472.28|4471.88|4472.53|4472.13|4472.03|4471.63|811
1631724130000|2021-09-15 16:42:10|4472.53|4472.13|4472.28|4471.88|4472.53|4472.13|4472.28|4471.88|217
1631724140000|2021-09-15 16:42:20|4472.53|4472.13|4472.28|4471.88|4472.53|4472.13|4472.28|4471.88|523
1631724150000|2021-09-15 16:42:30|4472.53|4472.13|4472.53|4472.13|4472.53|4472.13|4472.53|4472.13|355
1631724160000|2021-09-15 16:42:40|4472.78|4472.38|4473.03|4472.63|4473.03|4472.63|4472.53|4472.13|1300
1631724170000|2021-09-15 16:42:50|4473.28|4472.88|4473.28|4472.88|4473.28|4472.88|4473.03|4472.63|603
1631724180000|2021-09-15 16:43:00|4473.53|4473.13|4473.28|4472.88|4473.53|4473.13|4473.03|4472.63|1255
1631724190000|2021-09-15 16:43:10|4473.03|4472.63|4473.78|4473.38|4474.03|4473.63|4472.78|4472.38|2432
1631724200000|2021-09-15 16:43:20|4474.03|4473.63|4474.03|4473.63|4474.28|4473.88|4473.78|4473.38|918
1631724210000|2021-09-15 16:43:30|4474.28|4473.88|4474.28|4473.88|4474.28|4473.88|4474.03|4473.63|364
1631724220000|2021-09-15 16:43:40|4474.03|4473.63|4474.28|4473.88|4474.53|4474.13|4474.03|4473.63|747
1631724230000|2021-09-15 16:43:50|4474.03|4473.63|4474.28|4473.88|4474.28|4473.88|4474.03|4473.63|423
1631724240000|2021-09-15 16:44:00|4474.53|4474.13|4473.53|4473.13|4474.53|4474.13|4473.53|4473.13|1517
1631724250000|2021-09-15 16:44:10|4474.03|4473.63|4473.28|4472.88|4474.03|4473.63|4473.28|4472.88|1050
1631724260000|2021-09-15 16:44:20|4473.03|4472.63|4473.28|4472.88|4473.53|4473.13|4473.03|4472.63|899
1631724270000|2021-09-15 16:44:30|4473.53|4473.13|4473.28|4472.88|4473.78|4473.38|4473.28|4472.88|827
1631724280000|2021-09-15 16:44:40|4473.53|4473.13|4473.53|4473.13|4473.53|4473.13|4473.28|4472.88|529
1631724290000|2021-09-15 16:44:50|4472.78|4472.38|4473.03|4472.63|4473.78|4473.38|4472.65|4472.25|9521
1631724300000|2021-09-15 16:45:00|4472.78|4472.38|4472.53|4472.13|4473.53|4473.13|4471.78|4471.38|7884
1631724310000|2021-09-15 16:45:10|4472.28|4471.88|4472.03|4471.63|4472.53|4472.13|4471.78|4471.38|1535
1631724320000|2021-09-15 16:45:20|4472.28|4471.88|4472.03|4471.63|4472.53|4472.13|4471.78|4471.38|975
1631724330000|2021-09-15 16:45:30|4471.78|4471.38|4471.28|4470.88|4471.78|4471.38|4471.28|4470.88|884
1631724340000|2021-09-15 16:45:40|4471.53|4471.13|4471.03|4470.63|4471.53|4471.13|4470.78|4470.38|646
1631724350000|2021-09-15 16:45:50|4470.78|4470.38|4470.78|4470.38|4471.03|4470.63|4470.78|4470.38|646
1631724360000|2021-09-15 16:46:00|4471.03|4470.63|4471.03|4470.63|4471.28|4470.88|4471.03|4470.63|717
1631724370000|2021-09-15 16:46:10|4471.28|4470.88|4470.53|4470.13|4471.28|4470.88|4470.53|4470.13|530
1631724380000|2021-09-15 16:46:20|4470.78|4470.38|4470.53|4470.13|4470.78|4470.38|4470.53|4470.13|529
1631724390000|2021-09-15 16:46:30|4470.78|4470.38|4471.03|4470.63|4471.03|4470.63|4470.78|4470.38|582
1631724400000|2021-09-15 16:46:40|4471.28|4470.88|4471.78|4471.38|4471.78|4471.38|4471.28|4470.88|691
1631724410000|2021-09-15 16:46:50|4471.53|4471.13|4471.53|4471.13|4471.53|4471.13|4471.53|4471.13|2121
1631724420000|2021-09-15 16:47:00|4471.65|4471.25|4471.28|4470.88|4471.65|4471.25|4471.28|4470.88|319
1631724430000|2021-09-15 16:47:10|4471.03|4470.63|4471.03|4470.63|4471.28|4470.88|4471.03|4470.63|576
1631724440000|2021-09-15 16:47:20|4471.15|4470.75|4471.03|4470.63|4471.28|4470.88|4470.78|4470.38|325
1631724450000|2021-09-15 16:47:30|4470.78|4470.38|4471.03|4470.63|4471.03|4470.63|4470.78|4470.38|253
1631724460000|2021-09-15 16:47:40|4470.78|4470.38|4470.53|4470.13|4470.78|4470.38|4470.53|4470.13|691
1631724470000|2021-09-15 16:47:50|4470.28|4469.88|4470.53|4470.13|4470.53|4470.13|4470.28|4469.88|505
1631724480000|2021-09-15 16:48:00|4470.78|4470.38|4470.78|4470.38|4471.03|4470.63|4470.53|4470.13|532
1631724490000|2021-09-15 16:48:10|4470.53|4470.13|4470.78|4470.38|4470.78|4470.38|4470.53|4470.13|280
1631724500000|2021-09-15 16:48:20|4470.53|4470.13|4470.53|4470.13|4470.53|4470.13|4470.53|4470.13|117
1631724510000|2021-09-15 16:48:30|4470.78|4470.38|4470.78|4470.38|4471.03|4470.63|4470.65|4470.25|486
1631724520000|2021-09-15 16:48:40|4471.03|4470.63|4471.03|4470.63|4471.03|4470.63|4470.9|4470.5|280
1631724530000|2021-09-15 16:48:50|4471.28|4470.88|4471.28|4470.88|4471.53|4471.13|4471.28|4470.88|382
1631724540000|2021-09-15 16:49:00|4471.53|4471.13|4471.53|4471.13|4471.53|4471.13|4471.53|4471.13|229
1631724550000|2021-09-15 16:49:10|||||||||281
1631724560000|2021-09-15 16:49:20|4471.28|4470.88|4471.28|4470.88|4471.28|4470.88|4471.28|4470.88|453
1631724570000|2021-09-15 16:49:30|4471.4|4471|4471.28|4470.88|4471.4|4471|4471.28|4470.88|142
1631724580000|2021-09-15 16:49:40|4471.03|4470.63|4471.03|4470.63|4471.03|4470.63|4471.03|4470.63|276
1631724590000|2021-09-15 16:49:50|4471.28|4470.88|4471.28|4470.88|4471.28|4470.88|4471.15|4470.75|244
1631724600000|2021-09-15 16:50:00|4471.53|4471.13|4471.53|4471.13|4471.53|4471.13|4471.53|4471.13|428
1631724610000|2021-09-15 16:50:10|4471.65|4471.25|4471.78|4471.38|4471.78|4471.38|4471.65|4471.25|358
1631724620000|2021-09-15 16:50:20|||||||||178
1631724630000|2021-09-15 16:50:30|4471.53|4471.13|4471.28|4470.88|4471.53|4471.13|4471.28|4470.88|588
1631724640000|2021-09-15 16:50:40|4471.15|4470.75|4471.53|4471.13|4471.53|4471.13|4471.15|4470.75|295
1631724650000|2021-09-15 16:50:50|4471.4|4471|4471.03|4470.63|4471.53|4471.13|4471.03|4470.63|456
1631724660000|2021-09-15 16:51:00|4470.78|4470.38|4470.78|4470.38|4471.03|4470.63|4470.78|4470.38|311
1631724670000|2021-09-15 16:51:10|4470.9|4470.5|4470.78|4470.38|4471.03|4470.63|4470.78|4470.38|254
1631724680000|2021-09-15 16:51:20|4470.53|4470.13|4470.53|4470.13|4470.53|4470.13|4470.53|4470.13|274
1631724690000|2021-09-15 16:51:30|||||||||203
1631724700000|2021-09-15 16:51:40|4470.78|4470.38|4470.53|4470.13|4470.78|4470.38|4470.53|4470.13|257
1631724710000|2021-09-15 16:51:50|||||||||314
1631724720000|2021-09-15 16:52:00|4470.78|4470.38|4471.03|4470.63|4471.03|4470.63|4470.78|4470.38|537
1631724730000|2021-09-15 16:52:10|||||||||24
1631724740000|2021-09-15 16:52:20|4471.28|4470.88|4471.03|4470.63|4471.28|4470.88|4471.03|4470.63|206
1631724750000|2021-09-15 16:52:30|4471.15|4470.75|4471.03|4470.63|4471.28|4470.88|4471.03|4470.63|144
1631724760000|2021-09-15 16:52:40|4470.78|4470.38|4471.03|4470.63|4471.03|4470.63|4470.78|4470.38|2000
1631724770000|2021-09-15 16:52:50|4471.28|4470.88|4471.03|4470.63|4471.28|4470.88|4471.03|4470.63|641
1631724780000|2021-09-15 16:53:00|4471.15|4470.75|4471.03|4470.63|4471.15|4470.75|4470.78|4470.38|308
1631724790000|2021-09-15 16:53:10|4470.9|4470.5|4470.78|4470.38|4471.03|4470.63|4470.78|4470.38|282
1631724800000|2021-09-15 16:53:20|||||||||25
1631724810000|2021-09-15 16:53:30|4470.65|4470.25|4470.78|4470.38|4470.78|4470.38|4470.65|4470.25|729
1631724820000|2021-09-15 16:53:40|4470.65|4470.25|4470.53|4470.13|4470.78|4470.38|4470.53|4470.13|375
1631724830000|2021-09-15 16:53:50|4470.28|4469.88|4470.28|4469.88|4470.28|4469.88|4470.28|4469.88|226
1631724840000|2021-09-15 16:54:00|4470.53|4470.13|4470.78|4470.38|4470.78|4470.38|4470.53|4470.13|455
1631724850000|2021-09-15 16:54:10|4471.03|4470.63|4471.03|4470.63|4471.03|4470.63|4470.78|4470.38|441
1631724860000|2021-09-15 16:54:20|4471.28|4470.88|4471.28|4470.88|4471.28|4470.88|4471.03|4470.63|341
1631724870000|2021-09-15 16:54:30|4471.03|4470.63|4470.78|4470.38|4471.03|4470.63|4470.78|4470.38|138
1631724880000|2021-09-15 16:54:40|4470.9|4470.5|4470.78|4470.38|4471.03|4470.63|4470.53|4470.13|826
1631724890000|2021-09-15 16:54:50|4471.03|4470.63|4471.03|4470.63|4471.03|4470.63|4470.78|4470.38|541
1631724900000|2021-09-15 16:55:00|4471.28|4470.88|4472.03|4471.63|4472.03|4471.63|4471.28|4470.88|762
1631724910000|2021-09-15 16:55:10|4472.28|4471.88|4472.53|4472.13|4472.53|4472.13|4472.28|4471.88|600
1631724920000|2021-09-15 16:55:20|4472.78|4472.38|4473.28|4472.88|4473.28|4472.88|4472.78|4472.38|1188
1631724930000|2021-09-15 16:55:30|4473.03|4472.63|4473.28|4472.88|4473.28|4472.88|4472.78|4472.38|610
1631724940000|2021-09-15 16:55:40|4473.03|4472.63|4473.03|4472.63|4473.28|4472.88|4473.03|4472.63|476
1631724950000|2021-09-15 16:55:50|4473.28|4472.88|4473.28|4472.88|4473.28|4472.88|4473.03|4472.63|163
1631724960000|2021-09-15 16:56:00|4473.53|4473.13|4473.28|4472.88|4473.53|4473.13|4473.28|4472.88|499
1631724970000|2021-09-15 16:56:10|4473.03|4472.63|4473.03|4472.63|4473.28|4472.88|4472.53|4472.13|621
1631724980000|2021-09-15 16:56:20|4473.28|4472.88|4473.15|4472.75|4473.28|4472.88|4473.03|4472.63|585
1631724990000|2021-09-15 16:56:30|4473.03|4472.63|4473.28|4472.88|4473.28|4472.88|4473.03|4472.63|176
1631725000000|2021-09-15 16:56:40|4473.53|4473.13|4473.53|4473.13|4473.78|4473.38|4473.28|4472.88|572
1631725010000|2021-09-15 16:56:50|4473.78|4473.38|4473.78|4473.38|4473.78|4473.38|4473.53|4473.13|320
1631725020000|2021-09-15 16:57:00|4473.53|4473.13|4473.03|4472.63|4473.78|4473.38|4473.03|4472.63|689
1631725030000|2021-09-15 16:57:10|4472.78|4472.38|4472.53|4472.13|4472.78|4472.38|4472.53|4472.13|388
1631725040000|2021-09-15 16:57:20|4472.28|4471.88|4472.28|4471.88|4472.53|4472.13|4472.28|4471.88|227
1631725050000|2021-09-15 16:57:30|4472.53|4472.13|4472.53|4472.13|4472.53|4472.13|4472.4|4472|140
1631725060000|2021-09-15 16:57:40|4472.78|4472.38|4473.03|4472.63|4473.28|4472.88|4472.78|4472.38|259
1631725070000|2021-09-15 16:57:50|4473.15|4472.75|4473.28|4472.88|4473.28|4472.88|4473.15|4472.75|119
1631725080000|2021-09-15 16:58:00|4473.03|4472.63|4473.28|4472.88|4473.28|4472.88|4473.03|4472.63|526
1631725090000|2021-09-15 16:58:10|4473.4|4473|4473.03|4472.63|4473.53|4473.13|4473.03|4472.63|254
1631725100000|2021-09-15 16:58:20|||||||||275
1631725110000|2021-09-15 16:58:30|4472.78|4472.38|4472.78|4472.38|4473.03|4472.63|4472.78|4472.38|334
1631725120000|2021-09-15 16:58:40|4472.53|4472.13|4472.78|4472.38|4472.78|4472.38|4472.53|4472.13|159
1631725130000|2021-09-15 16:58:50|4472.65|4472.25|4472.53|4472.13|4472.78|4472.38|4472.28|4471.88|664
1631725140000|2021-09-15 16:59:00|4472.78|4472.38|4473.28|4472.88|4473.28|4472.88|4472.78|4472.38|508
1631725150000|2021-09-15 16:59:10|4473.03|4472.63|4473.28|4472.88|4473.53|4473.13|4473.03|4472.63|248
1631725160000|2021-09-15 16:59:20|||||||||123
1631725170000|2021-09-15 16:59:30|4473.4|4473|4473.28|4472.88|4473.53|4473.13|4473.28|4472.88|203
1631725180000|2021-09-15 16:59:40|4472.78|4472.38|4472.78|4472.38|4472.78|4472.38|4472.78|4472.38|481
1631725190000|2021-09-15 16:59:50|4473.03|4472.63|4472.78|4472.38|4473.03|4472.63|4472.78|4472.38|629
1631725200000|2021-09-15 17:00:00|4473.03|4472.63|4473.28|4472.88|4473.28|4472.88|4473.03|4472.63|675
1631725210000|2021-09-15 17:00:10|4473.15|4472.75|4472.9|4472.5|4473.15|4472.75|4472.78|4472.38|861
1631725220000|2021-09-15 17:00:20|4473.03|4472.63|4473.03|4472.63|4473.03|4472.63|4472.78|4472.38|205
1631725230000|2021-09-15 17:00:30|4473.28|4472.88|4473.28|4472.88|4473.28|4472.88|4473.28|4472.88|331
1631725240000|2021-09-15 17:00:40|4473.03|4472.63|4473.53|4473.13|4473.53|4473.13|4473.03|4472.63|310
1631725250000|2021-09-15 17:00:50|4473.28|4472.88|4473.28|4472.88|4473.28|4472.88|4473.28|4472.88|197
1631725260000|2021-09-15 17:01:00|4473.15|4472.75|4473.28|4472.88|4473.28|4472.88|4473.03|4472.63|135
1631725270000|2021-09-15 17:01:10|4473.03|4472.63|4473.28|4472.88|4473.28|4472.88|4473.03|4472.63|261
1631725280000|2021-09-15 17:01:20|4473.53|4473.13|4473.28|4472.88|4473.53|4473.13|4473.15|4472.75|448
1631725290000|2021-09-15 17:01:30|4473.15|4472.75|4473.28|4472.88|4473.28|4472.88|4473.03|4472.63|131
1631725300000|2021-09-15 17:01:40|4473.15|4472.75|4473.03|4472.63|4473.28|4472.88|4473.03|4472.63|134
1631725310000|2021-09-15 17:01:50|4472.78|4472.38|4473.03|4472.63|4473.03|4472.63|4472.78|4472.38|150
1631725320000|2021-09-15 17:02:00|4473.28|4472.88|4473.53|4473.13|4473.53|4473.13|4473.28|4472.88|282
1631725330000|2021-09-15 17:02:10|4473.28|4472.88|4473.28|4472.88|4473.53|4473.13|4473.28|4472.88|141
1631725340000|2021-09-15 17:02:20|4473.53|4473.13|4473.28|4472.88|4473.53|4473.13|4473.28|4472.88|235
1631725350000|2021-09-15 17:02:30|4473.53|4473.13|4473.28|4472.88|4473.53|4473.13|4473.28|4472.88|121
1631725360000|2021-09-15 17:02:40|4473.53|4473.13|4473.53|4473.13|4473.53|4473.13|4473.28|4472.88|261
1631725370000|2021-09-15 17:02:50|4473.78|4473.38|4474.03|4473.63|4474.03|4473.63|4473.78|4473.38|303
1631725380000|2021-09-15 17:03:00|4474.28|4473.88|4474.28|4473.88|4474.28|4473.88|4474.03|4473.63|404
1631725390000|2021-09-15 17:03:10|4474.03|4473.63|4474.28|4473.88|4474.28|4473.88|4473.78|4473.38|405
1631725400000|2021-09-15 17:03:20|4474.53|4474.13|4474.53|4474.13|4474.53|4474.13|4474.53|4474.13|259
1631725410000|2021-09-15 17:03:30|4474.28|4473.88|4474.28|4473.88|4474.53|4474.13|4474.28|4473.88|249
1631725420000|2021-09-15 17:03:40|4474.53|4474.13|4474.53|4474.13|4474.53|4474.13|4474.53|4474.13|90
1631725430000|2021-09-15 17:03:50|4474.78|4474.38|4475.03|4474.63|4475.03|4474.63|4474.78|4474.38|818
1631725440000|2021-09-15 17:04:00|4475.28|4474.88|4475.03|4474.63|4475.28|4474.88|4475.03|4474.63|610
1631725450000|2021-09-15 17:04:10|4475.28|4474.88|4475.28|4474.88|4475.28|4474.88|4475.03|4474.63|191
1631725460000|2021-09-15 17:04:20|||||||||157
1631725470000|2021-09-15 17:04:30|4475.4|4475|4475.53|4475.13|4475.53|4475.13|4475.28|4474.88|446
1631725480000|2021-09-15 17:04:40|4475.4|4475|4475.78|4475.38|4476.03|4475.63|4475.4|4475|593
1631725490000|2021-09-15 17:04:50|4475.53|4475.13|4475.78|4475.38|4476.03|4475.63|4475.53|4475.13|566
1631725500000|2021-09-15 17:05:00|4475.53|4475.13|4475.78|4475.38|4475.78|4475.38|4475.53|4475.13|410
1631725510000|2021-09-15 17:05:10|4475.65|4475.25|4475.78|4475.38|4475.78|4475.38|4475.53|4475.13|597
1631725520000|2021-09-15 17:05:20|4475.53|4475.13|4476.03|4475.63|4476.03|4475.63|4475.53|4475.13|580
1631725530000|2021-09-15 17:05:30|4476.28|4475.88|4475.78|4475.38|4476.28|4475.88|4475.78|4475.38|627
1631725540000|2021-09-15 17:05:40|4476.03|4475.63|4475.78|4475.38|4476.03|4475.63|4475.78|4475.38|152
1631725550000|2021-09-15 17:05:50|4475.53|4475.13|4476.03|4475.63|4476.03|4475.63|4475.03|4474.63|1090
1631725560000|2021-09-15 17:06:00|4476.28|4475.88|4476.28|4475.88|4476.28|4475.88|4476.03|4475.63|865
1631725570000|2021-09-15 17:06:10|4476.53|4476.13|4477.28|4476.88|4477.28|4476.88|4476.53|4476.13|1182
1631725580000|2021-09-15 17:06:20|4477.03|4476.63|4477.03|4476.63|4477.03|4476.63|4477.03|4476.63|306
1631725590000|2021-09-15 17:06:30|4476.78|4476.38|4476.78|4476.38|4476.9|4476.5|4476.78|4476.38|471
1631725600000|2021-09-15 17:06:40|4476.53|4476.13|4476.53|4476.13|4476.53|4476.13|4476.28|4475.88|606
1631725610000|2021-09-15 17:06:50|4476.28|4475.88|4476.03|4475.63|4476.28|4475.88|4476.03|4475.63|308
1631725620000|2021-09-15 17:07:00|4475.53|4475.13|4475.28|4474.88|4475.53|4475.13|4475.28|4474.88|1330
1631725630000|2021-09-15 17:07:10|4475.03|4474.63|4475.28|4474.88|4475.53|4475.13|4475.03|4474.63|287
1631725640000|2021-09-15 17:07:20|4475.03|4474.63|4475.03|4474.63|4475.03|4474.63|4475.03|4474.63|535
1631725650000|2021-09-15 17:07:30|4474.9|4474.5|4474.78|4474.38|4475.03|4474.63|4474.78|4474.38|326
1631725660000|2021-09-15 17:07:40|4474.53|4474.13|4474.53|4474.13|4474.78|4474.38|4474.53|4474.13|491
1631725670000|2021-09-15 17:07:50|4474.78|4474.38|4474.53|4474.13|4474.78|4474.38|4474.28|4473.88|518
1631725680000|2021-09-15 17:08:00|4474.65|4474.25|4474.78|4474.38|4474.78|4474.38|4474.65|4474.25|530
1631725690000|2021-09-15 17:08:10|4474.53|4474.13|4474.53|4474.13|4474.78|4474.38|4474.53|4474.13|231
1631725700000|2021-09-15 17:08:20|4474.4|4474|4474.28|4473.88|4474.53|4474.13|4474.28|4473.88|361
1631725710000|2021-09-15 17:08:30|4474.03|4473.63|4474.28|4473.88|4474.28|4473.88|4474.03|4473.63|221
1631725720000|2021-09-15 17:08:40|4474.03|4473.63|4474.28|4473.88|4474.28|4473.88|4474.03|4473.63|147
1631725730000|2021-09-15 17:08:50|4474.15|4473.75|4474.03|4473.63|4474.15|4473.75|4474.03|4473.63|187
1631725740000|2021-09-15 17:09:00|4474.15|4473.75|4474.03|4473.63|4474.28|4473.88|4474.03|4473.63|231
1631725750000|2021-09-15 17:09:10|4473.9|4473.5|4473.78|4473.38|4473.9|4473.5|4473.78|4473.38|540
1631725760000|2021-09-15 17:09:20|4473.53|4473.13|4473.53|4473.13|4473.53|4473.13|4473.53|4473.13|250
1631725770000|2021-09-15 17:09:30|4473.4|4473|4473.28|4472.88|4473.53|4473.13|4473.28|4472.88|405
1631725780000|2021-09-15 17:09:40|4473.03|4472.63|4473.28|4472.88|4473.28|4472.88|4473.03|4472.63|617
1631725790000|2021-09-15 17:09:50|4473.03|4472.63|4473.03|4472.63|4473.03|4472.63|4473.03|4472.63|2293
1631725800000|2021-09-15 17:10:00|4472.78|4472.38|4473.28|4472.88|4473.53|4473.13|4472.78|4472.38|844
1631725810000|2021-09-15 17:10:10|4473.53|4473.13|4474.28|4473.88|4474.28|4473.88|4473.53|4473.13|541
1631725820000|2021-09-15 17:10:20|4474.53|4474.13|4474.53|4474.13|4474.53|4474.13|4474.28|4473.88|574
1631725830000|2021-09-15 17:10:30|4474.28|4473.88|4474.03|4473.63|4474.28|4473.88|4473.78|4473.38|408
1631725840000|2021-09-15 17:10:40|4473.78|4473.38|4473.78|4473.38|4474.03|4473.63|4473.78|4473.38|207
1631725850000|2021-09-15 17:10:50|4473.9|4473.5|4473.78|4473.38|4474.03|4473.63|4473.78|4473.38|211
1631725860000|2021-09-15 17:11:00|4473.9|4473.5|4474.03|4473.63|4474.28|4473.88|4473.9|4473.5|315
1631725870000|2021-09-15 17:11:10|4474.28|4473.88|4474.53|4474.13|4474.53|4474.13|4474.28|4473.88|142
1631725880000|2021-09-15 17:11:20|4474.28|4473.88|4474.53|4474.13|4474.78|4474.38|4474.28|4473.88|299
1631725890000|2021-09-15 17:11:30|||||||||37
1631725900000|2021-09-15 17:11:40|4474.78|4474.38|4475.03|4474.63|4475.03|4474.63|4474.78|4474.38|239
1631725910000|2021-09-15 17:11:50|4474.78|4474.38|4474.78|4474.38|4475.03|4474.63|4474.78|4474.38|287
1631725920000|2021-09-15 17:12:00|4475.03|4474.63|4474.78|4474.38|4475.03|4474.63|4474.78|4474.38|119
1631725930000|2021-09-15 17:12:10|||||||||103
1631725940000|2021-09-15 17:12:20|4475.03|4474.63|4475.03|4474.63|4475.03|4474.63|4475.03|4474.63|125
1631725950000|2021-09-15 17:12:30|4474.78|4474.38|4474.78|4474.38|4475.03|4474.63|4474.78|4474.38|155
1631725960000|2021-09-15 17:12:40|4474.9|4474.5|4475.03|4474.63|4475.03|4474.63|4474.78|4474.38|161
1631725970000|2021-09-15 17:12:50|4474.9|4474.5|4475.03|4474.63|4475.03|4474.63|4474.9|4474.5|261
1631725980000|2021-09-15 17:13:00|||||||||25
1631725990000|2021-09-15 17:13:10|4475.28|4474.88|4475.53|4475.13|4475.53|4475.13|4475.03|4474.63|485
1631726000000|2021-09-15 17:13:20|4475.65|4475.25|4475.78|4475.38|4475.78|4475.38|4475.65|4475.25|152
1631726010000|2021-09-15 17:13:30|4475.53|4475.13|4475.53|4475.13|4475.53|4475.13|4475.53|4475.13|188
1631726020000|2021-09-15 17:13:40|4475.65|4475.25|4475.78|4475.38|4475.78|4475.38|4475.53|4475.13|166
1631726030000|2021-09-15 17:13:50|4476.03|4475.63|4476.03|4475.63|4476.03|4475.63|4475.78|4475.38|383
1631726040000|2021-09-15 17:14:00|4475.78|4475.38|4475.78|4475.38|4475.78|4475.38|4475.78|4475.38|152
1631726050000|2021-09-15 17:14:10|4475.9|4475.5|4475.78|4475.38|4476.03|4475.63|4475.65|4475.25|403
1631726060000|2021-09-15 17:14:20|4476.03|4475.63|4476.03|4475.63|4476.28|4475.88|4475.78|4475.38|423
1631726070000|2021-09-15 17:14:30|4475.78|4475.38|4476.03|4475.63|4476.03|4475.63|4475.78|4475.38|287
1631726080000|2021-09-15 17:14:40|4475.9|4475.5|4475.78|4475.38|4475.9|4475.5|4475.78|4475.38|105
1631726090000|2021-09-15 17:14:50|4475.53|4475.13|4475.78|4475.38|4475.78|4475.38|4475.53|4475.13|372
1631726100000|2021-09-15 17:15:00|4476.03|4475.63|4476.28|4475.88|4476.28|4475.88|4476.03|4475.63|331
1631726110000|2021-09-15 17:15:10|4476.53|4476.13|4476.53|4476.13|4476.78|4476.38|4476.53|4476.13|521
1631726120000|2021-09-15 17:15:20|4476.28|4475.88|4476.53|4476.13|4476.53|4476.13|4476.28|4475.88|325
1631726130000|2021-09-15 17:15:30|4476.78|4476.38|4476.78|4476.38|4476.78|4476.38|4476.78|4476.38|214
1631726140000|2021-09-15 17:15:40|4476.53|4476.13|4476.78|4476.38|4476.78|4476.38|4476.53|4476.13|201
1631726150000|2021-09-15 17:15:50|4476.53|4476.13|4476.53|4476.13|4476.78|4476.38|4476.53|4476.13|166
1631726160000|2021-09-15 17:16:00|4476.4|4476|4476.03|4475.63|4476.4|4476|4476.03|4475.63|330
1631726170000|2021-09-15 17:16:10|4475.78|4475.38|4475.78|4475.38|4476.03|4475.63|4475.78|4475.38|385
1631726180000|2021-09-15 17:16:20|4476.03|4475.63|4476.53|4476.13|4476.53|4476.13|4476.03|4475.63|277
1631726190000|2021-09-15 17:16:30|4476.28|4475.88|4476.28|4475.88|4476.53|4476.13|4476.28|4475.88|311
1631726200000|2021-09-15 17:16:40|4476.03|4475.63|4475.78|4475.38|4476.03|4475.63|4475.78|4475.38|191
1631726210000|2021-09-15 17:16:50|4475.53|4475.13|4475.78|4475.38|4475.78|4475.38|4475.53|4475.13|123
1631726220000|2021-09-15 17:17:00|4476.03|4475.63|4476.28|4475.88|4476.28|4475.88|4475.78|4475.38|373
1631726230000|2021-09-15 17:17:10|4476.15|4475.75|4476.03|4475.63|4476.28|4475.88|4475.9|4475.5|98
1631726240000|2021-09-15 17:17:20|4475.78|4475.38|4475.78|4475.38|4475.78|4475.38|4475.78|4475.38|83
1631726250000|2021-09-15 17:17:30|4476.03|4475.63|4475.53|4475.13|4476.03|4475.63|4475.53|4475.13|225
1631726260000|2021-09-15 17:17:40|4475.78|4475.38|4475.78|4475.38|4475.78|4475.38|4475.53|4475.13|188
1631726270000|2021-09-15 17:17:50|||||||||119
1631726280000|2021-09-15 17:18:00|4475.9|4475.5|4476.03|4475.63|4476.15|4475.75|4475.78|4475.38|236
1631726290000|2021-09-15 17:18:10|4476.28|4475.88|4476.28|4475.88|4476.28|4475.88|4476.28|4475.88|181
1631726300000|2021-09-15 17:18:20|4476.03|4475.63|4476.28|4475.88|4476.28|4475.88|4476.03|4475.63|304
1631726310000|2021-09-15 17:18:30|4476.03|4475.63|4476.03|4475.63|4476.28|4475.88|4476.03|4475.63|130
1631726320000|2021-09-15 17:18:40|4476.15|4475.75|4476.28|4475.88|4476.28|4475.88|4476.03|4475.63|111
1631726330000|2021-09-15 17:18:50|||||||||90
1631726340000|2021-09-15 17:19:00|4476.53|4476.13|4476.53|4476.13|4476.53|4476.13|4476.28|4475.88|175
1631726350000|2021-09-15 17:19:10|4476.78|4476.38|4476.28|4475.88|4476.78|4476.38|4476.28|4475.88|146
1631726360000|2021-09-15 17:19:20|4476.03|4475.63|4475.53|4475.13|4476.03|4475.63|4475.53|4475.13|466
1631726370000|2021-09-15 17:19:30|4475.78|4475.38|4475.78|4475.38|4475.78|4475.38|4475.78|4475.38|364
1631726380000|2021-09-15 17:19:40|4475.53|4475.13|4475.78|4475.38|4475.78|4475.38|4475.53|4475.13|267
1631726390000|2021-09-15 17:19:50|4476.28|4475.88|4476.03|4475.63|4476.28|4475.88|4476.03|4475.63|203
1631726400000|2021-09-15 17:20:00|4476.28|4475.88|4476.28|4475.88|4476.28|4475.88|4476.03|4475.63|131
1631726410000|2021-09-15 17:20:10|4476.53|4476.13|4476.78|4476.38|4476.78|4476.38|4476.53|4476.13|514
1631726420000|2021-09-15 17:20:20|4477.03|4476.63|4477.03|4476.63|4477.03|4476.63|4476.78|4476.38|222
1631726430000|2021-09-15 17:20:30|4476.78|4476.38|4476.78|4476.38|4477.03|4476.63|4476.78|4476.38|141
1631726440000|2021-09-15 17:20:40|4476.53|4476.13|4476.53|4476.13|4476.53|4476.13|4476.28|4475.88|449
1631726450000|2021-09-15 17:20:50|4476.78|4476.38|4477.28|4476.88|4477.28|4476.88|4476.78|4476.38|703
1631726460000|2021-09-15 17:21:00|4477.15|4476.75|4477.03|4476.63|4477.28|4476.88|4477.03|4476.63|351
1631726470000|2021-09-15 17:21:10|4476.78|4476.38|4477.28|4476.88|4477.28|4476.88|4476.78|4476.38|301
1631726480000|2021-09-15 17:21:20|4477.03|4476.63|4477.28|4476.88|4477.28|4476.88|4477.03|4476.63|147
1631726490000|2021-09-15 17:21:30|4477.53|4477.13|4477.53|4477.13|4477.65|4477.25|4477.53|4477.13|304
1631726500000|2021-09-15 17:21:40|4477.78|4477.38|4477.78|4477.38|4477.78|4477.38|4477.78|4477.38|161
1631726510000|2021-09-15 17:21:50|4477.53|4477.13|4477.53|4477.13|4477.53|4477.13|4477.28|4476.88|594
1631726520000|2021-09-15 17:22:00|4477.28|4476.88|4477.28|4476.88|4477.28|4476.88|4477.03|4476.63|388
1631726530000|2021-09-15 17:22:10|4477.15|4476.75|4477.03|4476.63|4477.15|4476.75|4476.78|4476.38|317
1631726540000|2021-09-15 17:22:20|4476.78|4476.38|4477.03|4476.63|4477.03|4476.63|4476.78|4476.38|163
1631726550000|2021-09-15 17:22:30|4476.78|4476.38|4476.78|4476.38|4477.03|4476.63|4476.78|4476.38|292
1631726560000|2021-09-15 17:22:40|4476.53|4476.13|4476.53|4476.13|4476.78|4476.38|4476.53|4476.13|238
1631726570000|2021-09-15 17:22:50|4476.65|4476.25|4476.28|4475.88|4476.78|4476.38|4476.28|4475.88|703
1631726580000|2021-09-15 17:23:00|4476.53|4476.13|4476.53|4476.13|4476.53|4476.13|4476.53|4476.13|134
1631726590000|2021-09-15 17:23:10|4476.78|4476.38|4476.53|4476.13|4476.78|4476.38|4476.53|4476.13|404
1631726600000|2021-09-15 17:23:20|4476.65|4476.25|4476.78|4476.38|4476.78|4476.38|4476.65|4476.25|224
1631726610000|2021-09-15 17:23:30|4476.9|4476.5|4477.03|4476.63|4477.03|4476.63|4476.78|4476.38|218
1631726620000|2021-09-15 17:23:40|4476.9|4476.5|4476.78|4476.38|4477.03|4476.63|4476.78|4476.38|170
1631726630000|2021-09-15 17:23:50|4477.03|4476.63|4477.28|4476.88|4477.28|4476.88|4477.03|4476.63|168
1631726640000|2021-09-15 17:24:00|4477.53|4477.13|4477.28|4476.88|4477.53|4477.13|4477.28|4476.88|238
1631726650000|2021-09-15 17:24:10|4477.53|4477.13|4477.4|4477|4477.53|4477.13|4477.28|4476.88|222
1631726660000|2021-09-15 17:24:20|4477.28|4476.88|4477.28|4476.88|4477.53|4477.13|4477.28|4476.88|255
1631726670000|2021-09-15 17:24:30|||||||||52
1631726680000|2021-09-15 17:24:40|4477.53|4477.13|4477.53|4477.13|4477.53|4477.13|4477.28|4476.88|249
1631726690000|2021-09-15 17:24:50|4477.4|4477|4477.53|4477.13|4477.53|4477.13|4477.28|4476.88|147
1631726700000|2021-09-15 17:25:00|4477.78|4477.38|4477.78|4477.38|4477.78|4477.38|4477.53|4477.13|186
1631726710000|2021-09-15 17:25:10|4478.03|4477.63|4478.03|4477.63|4478.03|4477.63|4477.78|4477.38|254
1631726720000|2021-09-15 17:25:20|4477.78|4477.38|4478.03|4477.63|4478.03|4477.63|4477.78|4477.38|211
1631726730000|2021-09-15 17:25:30|||||||||161
1631726740000|2021-09-15 17:25:40|||||||||38
1631726750000|2021-09-15 17:25:50|4478.15|4477.75|4478.28|4477.88|4478.28|4477.88|4478.15|4477.75|161
1631726760000|2021-09-15 17:26:00|||||||||312
1631726770000|2021-09-15 17:26:10|4478.03|4477.63|4477.78|4477.38|4478.03|4477.63|4477.78|4477.38|454
1631726780000|2021-09-15 17:26:20|4477.53|4477.13|4477.53|4477.13|4477.53|4477.13|4477.53|4477.13|149
1631726790000|2021-09-15 17:26:30|||||||||54
1631726800000|2021-09-15 17:26:40|4477.28|4476.88|4477.28|4476.88|4477.53|4477.13|4477.28|4476.88|243
1631726810000|2021-09-15 17:26:50|||||||||253
1631726820000|2021-09-15 17:27:00|4477.53|4477.13|4477.53|4477.13|4477.78|4477.38|4477.28|4476.88|426
1631726830000|2021-09-15 17:27:10|4477.65|4477.25|4477.78|4477.38|4477.78|4477.38|4477.53|4477.13|165
1631726840000|2021-09-15 17:27:20|||||||||87
1631726850000|2021-09-15 17:27:30|4477.65|4477.25|4477.78|4477.38|4477.78|4477.38|4477.53|4477.13|63
1631726860000|2021-09-15 17:27:40|||||||||41
1631726870000|2021-09-15 17:27:50|4477.53|4477.13|4477.53|4477.13|4477.53|4477.13|4477.53|4477.13|156
1631726880000|2021-09-15 17:28:00|4477.28|4476.88|4477.28|4476.88|4477.53|4477.13|4477.15|4476.75|487
1631726890000|2021-09-15 17:28:10|4477.15|4476.75|4477.28|4476.88|4477.28|4476.88|4477.15|4476.75|146
1631726900000|2021-09-15 17:28:20|4477.03|4476.63|4477.03|4476.63|4477.15|4476.75|4476.78|4476.38|511
1631726910000|2021-09-15 17:28:30|||||||||179
1631726920000|2021-09-15 17:28:40|||||||||181
1631726930000|2021-09-15 17:28:50|4476.78|4476.38|4477.28|4476.88|4477.28|4476.88|4476.78|4476.38|259
1631726940000|2021-09-15 17:29:00|4477.53|4477.13|4478.28|4477.88|4478.28|4477.88|4477.53|4477.13|336
1631726950000|2021-09-15 17:29:10|4478.53|4478.13|4478.53|4478.13|4478.53|4478.13|4478.28|4477.88|2113
1631726960000|2021-09-15 17:29:20|||||||||256
1631726970000|2021-09-15 17:29:30|4478.4|4478|4478.03|4477.63|4478.4|4478|4477.78|4477.38|599
1631726980000|2021-09-15 17:29:40|4477.9|4477.5|4477.78|4477.38|4478.03|4477.63|4477.78|4477.38|489
1631726990000|2021-09-15 17:29:50|4477.53|4477.13|4477.53|4477.13|4477.78|4477.38|4477.53|4477.13|407
1631727000000|2021-09-15 17:30:00|4477.78|4477.38|4477.78|4477.38|4478.28|4477.88|4477.78|4477.38|474
1631727010000|2021-09-15 17:30:10|4478.03|4477.63|4478.28|4477.88|4478.53|4478.13|4478.03|4477.63|536
1631727020000|2021-09-15 17:30:20|4478.4|4478|4478.53|4478.13|4478.53|4478.13|4478.28|4477.88|240
1631727030000|2021-09-15 17:30:30|||||||||421
1631727040000|2021-09-15 17:30:40|||||||||179
1631727050000|2021-09-15 17:30:50|4478.4|4478|4478.28|4477.88|4478.53|4478.13|4478.28|4477.88|216
1631727060000|2021-09-15 17:31:00|4478.53|4478.13|4478.53|4478.13|4478.53|4478.13|4478.28|4477.88|174
1631727070000|2021-09-15 17:31:10|4478.28|4477.88|4478.78|4478.38|4478.78|4478.38|4478.28|4477.88|317
1631727080000|2021-09-15 17:31:20|4478.53|4478.13|4479.28|4478.88|4479.28|4478.88|4478.53|4478.13|1265
1631727090000|2021-09-15 17:31:30|4479.53|4479.13|4479.53|4479.13|4479.53|4479.13|4479.28|4478.88|390
1631727100000|2021-09-15 17:31:40|||||||||106
1631727110000|2021-09-15 17:31:50|4479.28|4478.88|4479.53|4479.13|4479.53|4479.13|4479.28|4478.88|463
1631727120000|2021-09-15 17:32:00|4479.78|4479.38|4479.53|4479.13|4479.78|4479.38|4479.28|4478.88|729
1631727130000|2021-09-15 17:32:10|||||||||443
1631727140000|2021-09-15 17:32:20|||||||||348
1631727150000|2021-09-15 17:32:30|4479.4|4479|4479.28|4478.88|4479.4|4479|4479.28|4478.88|208
1631727160000|2021-09-15 17:32:40|4479.03|4478.63|4479.28|4478.88|4479.28|4478.88|4479.03|4478.63|203
1631727170000|2021-09-15 17:32:50|4479.15|4478.75|4479.28|4478.88|4479.28|4478.88|4479.03|4478.63|119
1631727180000|2021-09-15 17:33:00|4479.4|4479|4479.53|4479.13|4479.53|4479.13|4479.4|4479|199
1631727190000|2021-09-15 17:33:10|4479.4|4479|4479.53|4479.13|4479.53|4479.13|4479.4|4479|148
1631727200000|2021-09-15 17:33:20|4479.78|4479.38|4479.78|4479.38|4479.78|4479.38|4479.53|4479.13|280
1631727210000|2021-09-15 17:33:30|||||||||51
1631727220000|2021-09-15 17:33:40|||||||||506
1631727230000|2021-09-15 17:33:50|4479.53|4479.13|4479.53|4479.13|4479.53|4479.13|4479.53|4479.13|213
1631727240000|2021-09-15 17:34:00|4479.65|4479.25|4479.78|4479.38|4479.78|4479.38|4479.65|4479.25|373
1631727250000|2021-09-15 17:34:10|4479.9|4479.5|4480.03|4479.63|4480.03|4479.63|4479.9|4479.5|374
1631727260000|2021-09-15 17:34:20|||||||||323
1631727270000|2021-09-15 17:34:30|4480.15|4479.75|4480.28|4479.88|4480.28|4479.88|4480.03|4479.63|271
1631727280000|2021-09-15 17:34:40|4480.53|4480.13|4480.78|4480.38|4480.78|4480.38|4480.53|4480.13|675
1631727290000|2021-09-15 17:34:50|4480.53|4480.13|4480.53|4480.13|4480.53|4480.13|4480.53|4480.13|450
1631727300000|2021-09-15 17:35:00|4479.78|4479.38|4479.53|4479.13|4479.78|4479.38|4479.53|4479.13|1869
1631727310000|2021-09-15 17:35:10|4479.65|4479.25|4479.78|4479.38|4479.78|4479.38|4479.53|4479.13|241
1631727320000|2021-09-15 17:35:20|||||||||192
1631727330000|2021-09-15 17:35:30|4479.65|4479.25|4479.53|4479.13|4479.65|4479.25|4479.53|4479.13|183
1631727340000|2021-09-15 17:35:40|4479.78|4479.38|4479.78|4479.38|4479.78|4479.38|4479.78|4479.38|197
1631727350000|2021-09-15 17:35:50|4479.53|4479.13|4479.65|4479.25|4479.65|4479.25|4479.53|4479.13|360
1631727360000|2021-09-15 17:36:00|4479.78|4479.38|4479.78|4479.38|4480.03|4479.63|4479.53|4479.13|712
1631727370000|2021-09-15 17:36:10|4479.9|4479.5|4479.53|4479.13|4479.9|4479.5|4479.53|4479.13|482
1631727380000|2021-09-15 17:36:20|4479.78|4479.38|4479.53|4479.13|4479.78|4479.38|4479.53|4479.13|254
1631727390000|2021-09-15 17:36:30|4479.28|4478.88|4479.28|4478.88|4479.53|4479.13|4479.28|4478.88|381
1631727400000|2021-09-15 17:36:40|4479.03|4478.63|4479.03|4478.63|4479.03|4478.63|4479.03|4478.63|191
1631727410000|2021-09-15 17:36:50|4478.78|4478.38|4478.78|4478.38|4478.78|4478.38|4478.53|4478.13|243
1631727420000|2021-09-15 17:37:00|4479.03|4478.63|4479.03|4478.63|4479.03|4478.63|4478.78|4478.38|526
1631727430000|2021-09-15 17:37:10|4478.78|4478.38|4478.78|4478.38|4479.03|4478.63|4478.78|4478.38|159
1631727440000|2021-09-15 17:37:20|4478.53|4478.13|4478.78|4478.38|4478.78|4478.38|4478.53|4478.13|393
1631727450000|2021-09-15 17:37:30|4478.53|4478.13|4478.53|4478.13|4478.53|4478.13|4478.53|4478.13|131
1631727460000|2021-09-15 17:37:40|4478.28|4477.88|4478.28|4477.88|4478.28|4477.88|4478.28|4477.88|221
1631727470000|2021-09-15 17:37:50|4478.03|4477.63|4478.28|4477.88|4478.28|4477.88|4478.03|4477.63|2239
1631727480000|2021-09-15 17:38:00|4478.03|4477.63|4478.03|4477.63|4478.28|4477.88|4478.03|4477.63|533
1631727490000|2021-09-15 17:38:10|4478.15|4477.75|4478.28|4477.88|4478.28|4477.88|4478.15|4477.75|161
1631727500000|2021-09-15 17:38:20|4478.53|4478.13|4478.28|4477.88|4478.53|4478.13|4478.28|4477.88|166
1631727510000|2021-09-15 17:38:30|4478.53|4478.13|4478.53|4478.13|4478.53|4478.13|4478.53|4478.13|318
1631727520000|2021-09-15 17:38:40|4478.4|4478|4478.53|4478.13|4478.53|4478.13|4478.28|4477.88|334
1631727530000|2021-09-15 17:38:50|4478.28|4477.88|4478.53|4478.13|4478.53|4478.13|4478.28|4477.88|154
1631727540000|2021-09-15 17:39:00|4478.28|4477.88|4478.78|4478.38|4478.78|4478.38|4478.28|4477.88|435
1631727550000|2021-09-15 17:39:10|4478.53|4478.13|4478.53|4478.13|4478.65|4478.25|4478.53|4478.13|144
1631727560000|2021-09-15 17:39:20|4478.4|4478|4478.28|4477.88|4478.53|4478.13|4478.28|4477.88|441
1631727570000|2021-09-15 17:39:30|4478.03|4477.63|4478.28|4477.88|4478.28|4477.88|4478.03|4477.63|351
1631727580000|2021-09-15 17:39:40|4478.53|4478.13|4478.03|4477.63|4478.53|4478.13|4478.03|4477.63|454
1631727590000|2021-09-15 17:39:50|4478.28|4477.88|4478.28|4477.88|4478.28|4477.88|4478.03|4477.63|527
1631727600000|2021-09-15 17:40:00|||||||||270
1631727610000|2021-09-15 17:40:10|4478.53|4478.13|4478.28|4477.88|4478.53|4478.13|4478.28|4477.88|281
1631727620000|2021-09-15 17:40:20|4478.15|4477.75|4478.03|4477.63|4478.15|4477.75|4478.03|4477.63|146
1631727630000|2021-09-15 17:40:30|4478.28|4477.88|4478.28|4477.88|4478.28|4477.88|4478.28|4477.88|646
1631727640000|2021-09-15 17:40:40|4478.53|4478.13|4478.53|4478.13|4478.78|4478.38|4478.28|4477.88|518
1631727650000|2021-09-15 17:40:50|4478.28|4477.88|4478.28|4477.88|4478.28|4477.88|4478.28|4477.88|184
1631727660000|2021-09-15 17:41:00|4478.53|4478.13|4478.28|4477.88|4478.53|4478.13|4478.28|4477.88|136
1631727670000|2021-09-15 17:41:10|||||||||271
1631727680000|2021-09-15 17:41:20|4478.4|4478|4478.28|4477.88|4478.53|4478.13|4478.28|4477.88|117
1631727690000|2021-09-15 17:41:30|4478.53|4478.13|4478.53|4478.13|4478.53|4478.13|4478.4|4478|256
1631727700000|2021-09-15 17:41:40|4478.28|4477.88|4478.03|4477.63|4478.28|4477.88|4478.03|4477.63|161
1631727710000|2021-09-15 17:41:50|4477.78|4477.38|4477.78|4477.38|4477.78|4477.38|4477.78|4477.38|218
1631727720000|2021-09-15 17:42:00|4478.03|4477.63|4477.78|4477.38|4478.03|4477.63|4477.78|4477.38|332
1631727730000|2021-09-15 17:42:10|4478.03|4477.63|4478.03|4477.63|4478.03|4477.63|4478.03|4477.63|451
1631727740000|2021-09-15 17:42:20|4478.28|4477.88|4478.28|4477.88|4478.28|4477.88|4478.28|4477.88|159
1631727750000|2021-09-15 17:42:30|4478.15|4477.75|4478.03|4477.63|4478.15|4477.75|4478.03|4477.63|176
1631727760000|2021-09-15 17:42:40|4478.28|4477.88|4478.53|4478.13|4478.53|4478.13|4478.28|4477.88|218
1631727770000|2021-09-15 17:42:50|4478.78|4478.38|4478.78|4478.38|4478.78|4478.38|4478.78|4478.38|185
1631727780000|2021-09-15 17:43:00|4479.03|4478.63|4479.03|4478.63|4479.03|4478.63|4479.03|4478.63|105
1631727790000|2021-09-15 17:43:10|4478.78|4478.38|4479.03|4478.63|4479.03|4478.63|4478.78|4478.38|177
1631727800000|2021-09-15 17:43:20|4478.78|4478.38|4479.03|4478.63|4479.15|4478.75|4478.78|4478.38|194
1631727810000|2021-09-15 17:43:30|4478.78|4478.38|4479.03|4478.63|4479.28|4478.88|4478.78|4478.38|1643
1631727820000|2021-09-15 17:43:40|4479.28|4478.88|4479.03|4478.63|4479.28|4478.88|4479.03|4478.63|252
1631727830000|2021-09-15 17:43:50|4479.28|4478.88|4479.28|4478.88|4479.28|4478.88|4479.28|4478.88|91
1631727840000|2021-09-15 17:44:00|4479.53|4479.13|4479.78|4479.38|4479.78|4479.38|4479.53|4479.13|462
1631727850000|2021-09-15 17:44:10|4479.65|4479.25|4479.78|4479.38|4479.78|4479.38|4479.65|4479.25|279
1631727860000|2021-09-15 17:44:20|||||||||161
1631727870000|2021-09-15 17:44:30|4480.03|4479.63|4479.78|4479.38|4480.03|4479.63|4479.78|4479.38|255
1631727880000|2021-09-15 17:44:40|4480.03|4479.63|4480.03|4479.63|4480.03|4479.63|4479.78|4479.38|381
1631727890000|2021-09-15 17:44:50|4479.9|4479.5|4479.78|4479.38|4479.9|4479.5|4479.78|4479.38|227
1631727900000|2021-09-15 17:45:00|||||||||280
1631727910000|2021-09-15 17:45:10|4479.65|4479.25|4479.78|4479.38|4479.78|4479.38|4479.53|4479.13|145
1631727920000|2021-09-15 17:45:20|4479.65|4479.25|4479.78|4479.38|4479.78|4479.38|4479.53|4479.13|330
1631727930000|2021-09-15 17:45:30|4480.03|4479.63|4481.03|4480.63|4481.03|4480.63|4480.03|4479.63|1082
1631727940000|2021-09-15 17:45:40|4480.78|4480.38|4481.28|4480.88|4481.53|4481.13|4480.78|4480.38|767
1631727950000|2021-09-15 17:45:50|4481.53|4481.13|4481.53|4481.13|4481.53|4481.13|4481.28|4480.88|623
1631727960000|2021-09-15 17:46:00|4481.28|4480.88|4482.28|4481.88|4482.28|4481.88|4481.28|4480.88|1190
1631727970000|2021-09-15 17:46:10|4482.03|4481.63|4482.28|4481.88|4482.28|4481.88|4481.78|4481.38|809
1631727980000|2021-09-15 17:46:20|4482.03|4481.63|4482.03|4481.63|4482.28|4481.88|4482.03|4481.63|493
1631727990000|2021-09-15 17:46:30|4482.28|4481.88|4482.78|4482.38|4482.78|4482.38|4482.28|4481.88|387
1631728000000|2021-09-15 17:46:40|4482.53|4482.13|4482.53|4482.13|4482.78|4482.38|4482.53|4482.13|672
1631728010000|2021-09-15 17:46:50|4482.28|4481.88|4482.53|4482.13|4482.53|4482.13|4482.03|4481.63|632
1631728020000|2021-09-15 17:47:00|4482.78|4482.38|4482.28|4481.88|4482.78|4482.38|4482.28|4481.88|398
1631728030000|2021-09-15 17:47:10|4482.03|4481.63|4482.03|4481.63|4482.03|4481.63|4482.03|4481.63|148
1631728040000|2021-09-15 17:47:20|4481.78|4481.38|4481.78|4481.38|4481.78|4481.38|4481.78|4481.38|208
1631728050000|2021-09-15 17:47:30|4482.03|4481.63|4481.78|4481.38|4482.03|4481.63|4481.78|4481.38|387
1631728060000|2021-09-15 17:47:40|4482.03|4481.63|4481.53|4481.13|4482.03|4481.63|4481.53|4481.13|284
1631728070000|2021-09-15 17:47:50|4481.28|4480.88|4481.28|4480.88|4481.28|4480.88|4481.28|4480.88|285
1631728080000|2021-09-15 17:48:00|4481.53|4481.13|4481.53|4481.13|4481.53|4481.13|4481.53|4481.13|278
1631728090000|2021-09-15 17:48:10|||||||||32
1631728100000|2021-09-15 17:48:20|4481.28|4480.88|4482.03|4481.63|4482.03|4481.63|4481.28|4480.88|1048
1631728110000|2021-09-15 17:48:30|4482.28|4481.88|4482.03|4481.63|4482.28|4481.88|4482.03|4481.63|373
1631728120000|2021-09-15 17:48:40|4481.9|4481.5|4482.03|4481.63|4482.03|4481.63|4481.78|4481.38|208
1631728130000|2021-09-15 17:48:50|4481.9|4481.5|4481.78|4481.38|4481.9|4481.5|4481.78|4481.38|273
1631728140000|2021-09-15 17:49:00|4482.03|4481.63|4481.78|4481.38|4482.03|4481.63|4481.78|4481.38|256
1631728150000|2021-09-15 17:49:10|4481.53|4481.13|4481.53|4481.13|4481.78|4481.38|4481.53|4481.13|247
1631728160000|2021-09-15 17:49:20|4481.4|4481|4481.28|4480.88|4481.53|4481.13|4481.03|4480.63|464
1631728170000|2021-09-15 17:49:30|4481.15|4480.75|4481.28|4480.88|4481.28|4480.88|4481.03|4480.63|165
1631728180000|2021-09-15 17:49:40|4481.03|4480.63|4481.03|4480.63|4481.03|4480.63|4481.03|4480.63|1714
1631728190000|2021-09-15 17:49:50|4480.78|4480.38|4481.03|4480.63|4481.28|4480.88|4480.78|4480.38|488
1631728200000|2021-09-15 17:50:00|4481.28|4480.88|4481.03|4480.63|4481.28|4480.88|4481.03|4480.63|261
1631728210000|2021-09-15 17:50:10|||||||||37
1631728220000|2021-09-15 17:50:20|4480.78|4480.38|4480.78|4480.38|4480.78|4480.38|4480.78|4480.38|269
1631728230000|2021-09-15 17:50:30|4480.53|4480.13|4480.78|4480.38|4480.78|4480.38|4480.53|4480.13|243
1631728240000|2021-09-15 17:50:40|4480.53|4480.13|4480.78|4480.38|4480.78|4480.38|4480.53|4480.13|124
1631728250000|2021-09-15 17:50:50|4480.53|4480.13|4480.78|4480.38|4480.78|4480.38|4480.53|4480.13|310
1631728260000|2021-09-15 17:51:00|4481.03|4480.63|4481.03|4480.63|4481.03|4480.63|4481.03|4480.63|163
1631728270000|2021-09-15 17:51:10|4480.78|4480.38|4481.03|4480.63|4481.03|4480.63|4480.78|4480.38|179
1631728280000|2021-09-15 17:51:20|4481.28|4480.88|4481.28|4480.88|4481.53|4481.13|4481.28|4480.88|290
1631728290000|2021-09-15 17:51:30|4481.53|4481.13|4481.78|4481.38|4481.78|4481.38|4481.53|4481.13|537
1631728300000|2021-09-15 17:51:40|4481.53|4481.13|4481.53|4481.13|4481.78|4481.38|4481.53|4481.13|175
1631728310000|2021-09-15 17:51:50|4481.28|4480.88|4481.28|4480.88|4481.78|4481.38|4481.28|4480.88|731
1631728320000|2021-09-15 17:52:00|4481.53|4481.13|4481.53|4481.13|4481.53|4481.13|4481.28|4480.88|289
1631728330000|2021-09-15 17:52:10|4481.4|4481|4481.28|4480.88|4481.53|4481.13|4481.28|4480.88|358
1631728340000|2021-09-15 17:52:20|4481.53|4481.13|4481.53|4481.13|4481.53|4481.13|4481.53|4481.13|194
1631728350000|2021-09-15 17:52:30|4481.65|4481.25|4481.78|4481.38|4481.78|4481.38|4481.53|4481.13|307
1631728360000|2021-09-15 17:52:40|4481.53|4481.13|4481.78|4481.38|4481.78|4481.38|4481.53|4481.13|385
1631728370000|2021-09-15 17:52:50|4482.03|4481.63|4481.78|4481.38|4482.03|4481.63|4481.78|4481.38|312
1631728380000|2021-09-15 17:53:00|4482.03|4481.63|4481.78|4481.38|4482.03|4481.63|4481.78|4481.38|236
1631728390000|2021-09-15 17:53:10|4482.03|4481.63|4482.03|4481.63|4482.15|4481.75|4481.9|4481.5|468
1631728400000|2021-09-15 17:53:20|4482.15|4481.75|4482.03|4481.63|4482.28|4481.88|4482.03|4481.63|253
1631728410000|2021-09-15 17:53:30|4481.78|4481.38|4481.78|4481.38|4481.78|4481.38|4481.78|4481.38|323
1631728420000|2021-09-15 17:53:40|4481.65|4481.25|4481.28|4480.88|4481.78|4481.38|4481.28|4480.88|438
1631728430000|2021-09-15 17:53:50|4481.15|4480.75|4481.03|4480.63|4481.28|4480.88|4481.03|4480.63|357
1631728440000|2021-09-15 17:54:00|4480.78|4480.38|4480.78|4480.38|4481.03|4480.63|4480.78|4480.38|560
1631728450000|2021-09-15 17:54:10|4480.9|4480.5|4481.28|4480.88|4481.28|4480.88|4480.9|4480.5|427
1631728460000|2021-09-15 17:54:20|4481.15|4480.75|4481.03|4480.63|4481.28|4480.88|4481.03|4480.63|172
1631728470000|2021-09-15 17:54:30|4481.15|4480.75|4481.03|4480.63|4481.28|4480.88|4481.03|4480.63|338
1631728480000|2021-09-15 17:54:40|4480.78|4480.38|4480.78|4480.38|4481.03|4480.63|4480.78|4480.38|283
1631728490000|2021-09-15 17:54:50|4481.03|4480.63|4481.28|4480.88|4481.28|4480.88|4481.03|4480.63|186
1631728500000|2021-09-15 17:55:00|4481.03|4480.63|4480.78|4480.38|4481.15|4480.75|4480.78|4480.38|365
1631728510000|2021-09-15 17:55:10|4480.65|4480.25|4480.53|4480.13|4480.65|4480.25|4480.53|4480.13|83
1631728520000|2021-09-15 17:55:20|||||||||92
1631728530000|2021-09-15 17:55:30|4480.4|4480|4480.53|4480.13|4480.53|4480.13|4480.4|4480|437
1631728540000|2021-09-15 17:55:40|4480.28|4479.88|4480.28|4479.88|4480.28|4479.88|4480.03|4479.63|409
1631728550000|2021-09-15 17:55:50|4480.03|4479.63|4480.03|4479.63|4480.03|4479.63|4479.9|4479.5|535
1631728560000|2021-09-15 17:56:00|4479.9|4479.5|4479.78|4479.38|4480.03|4479.63|4479.53|4479.13|609
1631728570000|2021-09-15 17:56:10|4479.9|4479.5|4479.53|4479.13|4479.9|4479.5|4479.53|4479.13|265
1631728580000|2021-09-15 17:56:20|4479.78|4479.38|4479.78|4479.38|4479.78|4479.38|4479.53|4479.13|215
1631728590000|2021-09-15 17:56:30|4480.03|4479.63|4480.03|4479.63|4480.03|4479.63|4480.03|4479.63|128
1631728600000|2021-09-15 17:56:40|4479.78|4479.38|4479.78|4479.38|4480.03|4479.63|4479.78|4479.38|255
1631728610000|2021-09-15 17:56:50|4480.03|4479.63|4479.78|4479.38|4480.03|4479.63|4479.78|4479.38|165
1631728620000|2021-09-15 17:57:00|4479.9|4479.5|4480.03|4479.63|4480.28|4479.88|4479.78|4479.38|288
1631728630000|2021-09-15 17:57:10|4480.28|4479.88|4480.12|4479.72|4480.28|4479.88|4480.12|4479.72|149
1631728640000|2021-09-15 17:57:20|4480.24|4479.84|4480.01|4479.61|4480.37|4479.97|4480.01|4479.61|125
1631728650000|2021-09-15 17:57:30|4480.13|4479.73|4480.01|4479.61|4480.26|4479.86|4480.01|4479.61|169
1631728660000|2021-09-15 17:57:40|4479.91|4479.51|4479.91|4479.51|4479.91|4479.51|4479.91|4479.51|58
1631728670000|2021-09-15 17:57:50|4479.66|4479.26|4479.66|4479.26|4479.78|4479.38|4479.66|4479.26|229
1631728680000|2021-09-15 17:58:00|4479.41|4479.01|4479.41|4479.01|4479.41|4479.01|4479.41|4479.01|216
1631728690000|2021-09-15 17:58:10|4479.66|4479.26|4479.41|4479.01|4479.66|4479.26|4479.16|4478.76|395
1631728700000|2021-09-15 17:58:20|4479.16|4478.76|4478.91|4478.51|4479.16|4478.76|4478.91|4478.51|225
1631728710000|2021-09-15 17:58:30|4479.16|4478.76|4478.91|4478.51|4479.16|4478.76|4478.91|4478.51|209
1631728720000|2021-09-15 17:58:40|4479.16|4478.76|4479.16|4478.76|4479.16|4478.76|4478.91|4478.51|283
1631728730000|2021-09-15 17:58:50|4479.03|4478.63|4479.16|4478.76|4479.16|4478.76|4479.03|4478.63|260
1631728740000|2021-09-15 17:59:00|4478.91|4478.51|4478.41|4478.01|4478.91|4478.51|4478.41|4478.01|642
1631728750000|2021-09-15 17:59:10|4478.16|4477.76|4478.41|4478.01|4478.41|4478.01|4478.16|4477.76|514
1631728760000|2021-09-15 17:59:20|4478.16|4477.76|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|527
1631728770000|2021-09-15 17:59:30|4478.16|4477.76|4477.66|4477.26|4478.16|4477.76|4477.66|4477.26|445
1631728780000|2021-09-15 17:59:40|4477.91|4477.51|4477.66|4477.26|4478.16|4477.76|4477.66|4477.26|373
1631728790000|2021-09-15 17:59:50|4477.41|4477.01|4477.16|4476.76|4477.66|4477.26|4477.16|4476.76|612
1631728800000|2021-09-15 18:00:00|4477.41|4477.01|4477.91|4477.51|4478.41|4478.01|4477.41|4477.01|1473
1631728810000|2021-09-15 18:00:10|4477.66|4477.26|4477.16|4476.76|4477.66|4477.26|4476.91|4476.51|516
1631728820000|2021-09-15 18:00:20|4477.41|4477.01|4476.91|4476.51|4477.41|4477.01|4476.91|4476.51|650
1631728830000|2021-09-15 18:00:30|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|327
1631728840000|2021-09-15 18:00:40|4476.41|4476.01|4476.41|4476.01|4476.66|4476.26|4476.41|4476.01|556
1631728850000|2021-09-15 18:00:50|4476.66|4476.26|4477.16|4476.76|4477.16|4476.76|4476.66|4476.26|421
1631728860000|2021-09-15 18:01:00|4476.91|4476.51|4476.66|4476.26|4476.91|4476.51|4476.66|4476.26|298
1631728870000|2021-09-15 18:01:10|4476.78|4476.38|4476.16|4475.76|4476.91|4476.51|4476.16|4475.76|346
1631728880000|2021-09-15 18:01:20|||||||||372
1631728890000|2021-09-15 18:01:30|4475.66|4475.26|4475.66|4475.26|4475.66|4475.26|4475.41|4475.01|634
1631728900000|2021-09-15 18:01:40|4475.41|4475.01|4475.41|4475.01|4475.66|4475.26|4475.41|4475.01|166
1631728910000|2021-09-15 18:01:50|||||||||126
1631728920000|2021-09-15 18:02:00|4475.66|4475.26|4475.91|4475.51|4476.16|4475.76|4475.66|4475.26|765
1631728930000|2021-09-15 18:02:10|4475.66|4475.26|4475.91|4475.51|4475.91|4475.51|4475.66|4475.26|322
1631728940000|2021-09-15 18:02:20|4475.66|4475.26|4475.41|4475.01|4475.66|4475.26|4475.41|4475.01|298
1631728950000|2021-09-15 18:02:30|4475.66|4475.26|4476.41|4476.01|4476.41|4476.01|4475.66|4475.26|269
1631728960000|2021-09-15 18:02:40|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|94
1631728970000|2021-09-15 18:02:50|4476.41|4476.01|4476.16|4475.76|4476.41|4476.01|4476.16|4475.76|524
1631728980000|2021-09-15 18:03:00|4475.91|4475.51|4475.91|4475.51|4475.91|4475.51|4475.66|4475.26|310
1631728990000|2021-09-15 18:03:10|4476.16|4475.76|4476.41|4476.01|4476.41|4476.01|4476.16|4475.76|315
1631729000000|2021-09-15 18:03:20|4476.16|4475.76|4476.66|4476.26|4476.66|4476.26|4476.16|4475.76|747
1631729010000|2021-09-15 18:03:30|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|171
1631729020000|2021-09-15 18:03:40|4476.66|4476.26|4476.66|4476.26|4476.91|4476.51|4476.66|4476.26|638
1631729030000|2021-09-15 18:03:50|4476.53|4476.13|4476.66|4476.26|4476.66|4476.26|4476.41|4476.01|206
1631729040000|2021-09-15 18:04:00|4476.91|4476.51|4476.41|4476.01|4476.91|4476.51|4476.41|4476.01|261
1631729050000|2021-09-15 18:04:10|||||||||70
1631729060000|2021-09-15 18:04:20|4476.16|4475.76|4476.16|4475.76|4476.16|4475.76|4476.16|4475.76|229
1631729070000|2021-09-15 18:04:30|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|4476.16|4475.76|63
1631729080000|2021-09-15 18:04:40|4476.16|4475.76|4476.16|4475.76|4476.16|4475.76|4476.16|4475.76|69
1631729090000|2021-09-15 18:04:50|4476.41|4476.01|4476.66|4476.26|4476.66|4476.26|4476.41|4476.01|171
1631729100000|2021-09-15 18:05:00|4476.91|4476.51|4476.41|4476.01|4476.91|4476.51|4476.41|4476.01|413
1631729110000|2021-09-15 18:05:10|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|4476.41|4476.01|201
1631729120000|2021-09-15 18:05:20|4476.91|4476.51|4476.91|4476.51|4476.91|4476.51|4476.66|4476.26|269
1631729130000|2021-09-15 18:05:30|||||||||124
1631729140000|2021-09-15 18:05:40|4476.66|4476.26|4476.91|4476.51|4476.91|4476.51|4476.66|4476.26|214
1631729150000|2021-09-15 18:05:50|4476.78|4476.38|4476.91|4476.51|4476.91|4476.51|4476.66|4476.26|221
1631729160000|2021-09-15 18:06:00|4477.16|4476.76|4477.41|4477.01|4477.41|4477.01|4477.16|4476.76|354
1631729170000|2021-09-15 18:06:10|4477.66|4477.26|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|654
1631729180000|2021-09-15 18:06:20|4477.78|4477.38|4477.91|4477.51|4478.16|4477.76|4477.66|4477.26|324
1631729190000|2021-09-15 18:06:30|4478.03|4477.63|4477.91|4477.51|4478.03|4477.63|4477.91|4477.51|140
1631729200000|2021-09-15 18:06:40|||||||||198
1631729210000|2021-09-15 18:06:50|4477.66|4477.26|4477.91|4477.51|4478.16|4477.76|4477.66|4477.26|423
1631729220000|2021-09-15 18:07:00|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|152
1631729230000|2021-09-15 18:07:10|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|450
1631729240000|2021-09-15 18:07:20|4477.66|4477.26|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|244
1631729250000|2021-09-15 18:07:30|||||||||60
1631729260000|2021-09-15 18:07:40|4477.66|4477.26|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|579
1631729270000|2021-09-15 18:07:50|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|43
1631729280000|2021-09-15 18:08:00|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|325
1631729290000|2021-09-15 18:08:10|4477.78|4477.38|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|124
1631729300000|2021-09-15 18:08:20|||||||||11
1631729310000|2021-09-15 18:08:30|||||||||766
1631729320000|2021-09-15 18:08:40|||||||||94
1631729330000|2021-09-15 18:08:50|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|149
1631729340000|2021-09-15 18:09:00|4478.41|4478.01|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|492
1631729350000|2021-09-15 18:09:10|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|120
1631729360000|2021-09-15 18:09:20|4478.53|4478.13|4478.91|4478.51|4478.91|4478.51|4478.53|4478.13|371
1631729370000|2021-09-15 18:09:30|4479.16|4478.76|4478.66|4478.26|4479.41|4479.01|4478.66|4478.26|542
1631729380000|2021-09-15 18:09:40|4478.91|4478.51|4479.16|4478.76|4479.16|4478.76|4478.41|4478.01|506
1631729390000|2021-09-15 18:09:50|4479.41|4479.01|4479.41|4479.01|4479.41|4479.01|4479.41|4479.01|388
1631729400000|2021-09-15 18:10:00|4479.16|4478.76|4478.91|4478.51|4479.16|4478.76|4478.78|4478.38|612
1631729410000|2021-09-15 18:10:10|4478.66|4478.26|4478.91|4478.51|4479.16|4478.76|4478.66|4478.26|386
1631729420000|2021-09-15 18:10:20|4479.16|4478.76|4479.41|4479.01|4479.41|4479.01|4478.91|4478.51|270
1631729430000|2021-09-15 18:10:30|4479.66|4479.26|4479.16|4478.76|4479.66|4479.26|4479.03|4478.63|377
1631729440000|2021-09-15 18:10:40|4478.91|4478.51|4479.16|4478.76|4479.41|4479.01|4478.66|4478.26|436
1631729450000|2021-09-15 18:10:50|4479.28|4478.88|4479.41|4479.01|4479.66|4479.26|4479.16|4478.76|266
1631729460000|2021-09-15 18:11:00|4479.53|4479.13|4479.16|4478.76|4479.53|4479.13|4479.16|4478.76|155
1631729470000|2021-09-15 18:11:10|4478.91|4478.51|4478.91|4478.51|4478.91|4478.51|4478.91|4478.51|98
1631729480000|2021-09-15 18:11:20|4478.66|4478.26|4478.91|4478.51|4479.16|4478.76|4478.66|4478.26|383
1631729490000|2021-09-15 18:11:30|4479.03|4478.63|4478.91|4478.51|4479.16|4478.76|4478.66|4478.26|154
1631729500000|2021-09-15 18:11:40|4479.16|4478.76|4478.91|4478.51|4479.16|4478.76|4478.91|4478.51|238
1631729510000|2021-09-15 18:11:50|||||||||154
1631729520000|2021-09-15 18:12:00|4479.16|4478.76|4478.91|4478.51|4479.16|4478.76|4478.91|4478.51|452
1631729530000|2021-09-15 18:12:10|4479.16|4478.76|4479.16|4478.76|4479.16|4478.76|4479.03|4478.63|272
1631729540000|2021-09-15 18:12:20|4479.41|4479.01|4478.91|4478.51|4479.41|4479.01|4478.91|4478.51|302
1631729550000|2021-09-15 18:12:30|4479.16|4478.76|4478.91|4478.51|4479.16|4478.76|4478.91|4478.51|244
1631729560000|2021-09-15 18:12:40|||||||||36
1631729570000|2021-09-15 18:12:50|4478.78|4478.38|4478.66|4478.26|4478.78|4478.38|4478.66|4478.26|71
1631729580000|2021-09-15 18:13:00|4478.41|4478.01|4478.16|4477.76|4478.41|4478.01|4478.16|4477.76|367
1631729590000|2021-09-15 18:13:10|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|296
1631729600000|2021-09-15 18:13:20|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|4477.16|4476.76|330
1631729610000|2021-09-15 18:13:30|4477.53|4477.13|4477.41|4477.01|4477.66|4477.26|4477.41|4477.01|101
1631729620000|2021-09-15 18:13:40|4477.16|4476.76|4477.16|4476.76|4477.41|4477.01|4477.16|4476.76|133
1631729630000|2021-09-15 18:13:50|4476.91|4476.51|4477.16|4476.76|4477.16|4476.76|4476.91|4476.51|724
1631729640000|2021-09-15 18:14:00|4476.91|4476.51|4477.16|4476.76|4477.16|4476.76|4476.91|4476.51|273
1631729650000|2021-09-15 18:14:10|4477.28|4476.88|4477.16|4476.76|4477.41|4477.01|4477.16|4476.76|158
1631729660000|2021-09-15 18:14:20|4476.91|4476.51|4477.16|4476.76|4477.16|4476.76|4476.91|4476.51|159
1631729670000|2021-09-15 18:14:30|4477.41|4477.01|4477.16|4476.76|4477.41|4477.01|4476.91|4476.51|178
1631729680000|2021-09-15 18:14:40|4476.91|4476.51|4476.91|4476.51|4476.91|4476.51|4476.66|4476.26|104
1631729690000|2021-09-15 18:14:50|4476.66|4476.26|4476.66|4476.26|4476.91|4476.51|4476.66|4476.26|145
1631729700000|2021-09-15 18:15:00|4476.91|4476.51|4477.16|4476.76|4477.16|4476.76|4476.91|4476.51|206
1631729710000|2021-09-15 18:15:10|4476.91|4476.51|4477.16|4476.76|4477.16|4476.76|4476.91|4476.51|226
1631729720000|2021-09-15 18:15:20|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|183
1631729730000|2021-09-15 18:15:30|4477.53|4477.13|4478.66|4478.26|4478.66|4478.26|4477.53|4477.13|574
1631729740000|2021-09-15 18:15:40|4478.41|4478.01|4477.91|4477.51|4478.66|4478.26|4477.91|4477.51|637
1631729750000|2021-09-15 18:15:50|4477.66|4477.26|4477.41|4477.01|4477.66|4477.26|4477.41|4477.01|200
1631729760000|2021-09-15 18:16:00|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|235
1631729770000|2021-09-15 18:16:10|4476.91|4476.51|4477.16|4476.76|4477.16|4476.76|4476.91|4476.51|120
1631729780000|2021-09-15 18:16:20|4477.03|4476.63|4476.91|4476.51|4477.16|4476.76|4476.91|4476.51|128
1631729790000|2021-09-15 18:16:30|||||||||69
1631729800000|2021-09-15 18:16:40|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|68
1631729810000|2021-09-15 18:16:50|4476.41|4476.01|4476.16|4475.76|4476.53|4476.13|4476.16|4475.76|367
1631729820000|2021-09-15 18:17:00|4476.28|4475.88|4476.16|4475.76|4476.28|4475.88|4476.16|4475.76|255
1631729830000|2021-09-15 18:17:10|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|4476.16|4475.76|204
1631729840000|2021-09-15 18:17:20|4476.53|4476.13|4476.66|4476.26|4476.66|4476.26|4476.41|4476.01|155
1631729850000|2021-09-15 18:17:30|4476.41|4476.01|4476.66|4476.26|4476.91|4476.51|4476.41|4476.01|218
1631729860000|2021-09-15 18:17:40|4476.91|4476.51|4476.91|4476.51|4476.91|4476.51|4476.91|4476.51|58
1631729870000|2021-09-15 18:17:50|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|76
1631729880000|2021-09-15 18:18:00|4476.91|4476.51|4476.66|4476.26|4476.91|4476.51|4476.66|4476.26|311
1631729890000|2021-09-15 18:18:10|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|4476.16|4475.76|258
1631729900000|2021-09-15 18:18:20|4476.16|4475.76|4476.16|4475.76|4476.16|4475.76|4476.16|4475.76|290
1631729910000|2021-09-15 18:18:30|||||||||130
1631729920000|2021-09-15 18:18:40|4476.03|4475.63|4475.66|4475.26|4476.03|4475.63|4475.66|4475.26|213
1631729930000|2021-09-15 18:18:50|||||||||320
1631729940000|2021-09-15 18:19:00|4475.41|4475.01|4475.41|4475.01|4475.41|4475.01|4475.41|4475.01|427
1631729950000|2021-09-15 18:19:10|4475.66|4475.26|4475.66|4475.26|4475.91|4475.51|4475.66|4475.26|379
1631729960000|2021-09-15 18:19:20|4475.91|4475.51|4475.41|4475.01|4475.91|4475.51|4475.41|4475.01|313
1631729970000|2021-09-15 18:19:30|4475.28|4474.88|4475.41|4475.01|4475.41|4475.01|4475.28|4474.88|139
1631729980000|2021-09-15 18:19:40|4475.16|4474.76|4475.16|4474.76|4475.41|4475.01|4475.16|4474.76|902
1631729990000|2021-09-15 18:19:50|4474.91|4474.51|4475.16|4474.76|4475.16|4474.76|4474.91|4474.51|852
1631730000000|2021-09-15 18:20:00|4475.53|4475.13|4475.16|4474.76|4475.66|4475.26|4475.16|4474.76|373
1631730010000|2021-09-15 18:20:10|4475.03|4474.63|4475.16|4474.76|4475.16|4474.76|4475.03|4474.63|137
1631730020000|2021-09-15 18:20:20|4475.41|4475.01|4475.66|4475.26|4475.66|4475.26|4475.41|4475.01|557
1631730030000|2021-09-15 18:20:30|4475.91|4475.51|4476.41|4476.01|4476.41|4476.01|4475.91|4475.51|270
1631730040000|2021-09-15 18:20:40|4476.16|4475.76|4476.41|4476.01|4476.41|4476.01|4476.16|4475.76|157
1631730050000|2021-09-15 18:20:50|4476.53|4476.13|4476.41|4476.01|4476.66|4476.26|4476.41|4476.01|160
1631730060000|2021-09-15 18:21:00|4476.53|4476.13|4476.66|4476.26|4476.66|4476.26|4476.41|4476.01|205
1631730070000|2021-09-15 18:21:10|4476.53|4476.13|4476.41|4476.01|4476.53|4476.13|4476.16|4475.76|153
1631730080000|2021-09-15 18:21:20|4476.28|4475.88|4475.66|4475.26|4476.28|4475.88|4475.66|4475.26|262
1631730090000|2021-09-15 18:21:30|4475.41|4475.01|4475.41|4475.01|4475.66|4475.26|4475.41|4475.01|262
1631730100000|2021-09-15 18:21:40|4475.16|4474.76|4475.16|4474.76|4475.16|4474.76|4474.91|4474.51|364
1631730110000|2021-09-15 18:21:50|4474.91|4474.51|4474.91|4474.51|4475.16|4474.76|4474.91|4474.51|122
1631730120000|2021-09-15 18:22:00|4475.16|4474.76|4475.16|4474.76|4475.16|4474.76|4475.16|4474.76|289
1631730130000|2021-09-15 18:22:10|4474.91|4474.51|4475.41|4475.01|4475.41|4475.01|4474.91|4474.51|208
1631730140000|2021-09-15 18:22:20|4475.16|4474.76|4474.91|4474.51|4475.16|4474.76|4474.91|4474.51|142
1631730150000|2021-09-15 18:22:30|4475.03|4474.63|4475.41|4475.01|4475.41|4475.01|4475.03|4474.63|303
1631730160000|2021-09-15 18:22:40|4475.53|4475.13|4475.41|4475.01|4475.66|4475.26|4475.41|4475.01|289
1631730170000|2021-09-15 18:22:50|4475.16|4474.76|4475.66|4475.26|4475.66|4475.26|4475.16|4474.76|214
1631730180000|2021-09-15 18:23:00|4475.78|4475.38|4475.91|4475.51|4475.91|4475.51|4475.78|4475.38|68
1631730190000|2021-09-15 18:23:10|||||||||96
1631730200000|2021-09-15 18:23:20|4475.78|4475.38|4475.91|4475.51|4475.91|4475.51|4475.41|4475.01|172
1631730210000|2021-09-15 18:23:30|4475.66|4475.26|4475.16|4474.76|4475.66|4475.26|4475.16|4474.76|221
1631730220000|2021-09-15 18:23:40|4475.03|4474.63|4474.91|4474.51|4475.03|4474.63|4474.66|4474.26|347
1631730230000|2021-09-15 18:23:50|4475.16|4474.76|4475.41|4475.01|4475.66|4475.26|4475.16|4474.76|482
1631730240000|2021-09-15 18:24:00|4475.53|4475.13|4475.41|4475.01|4475.66|4475.26|4475.41|4475.01|309
1631730250000|2021-09-15 18:24:10|4475.66|4475.26|4475.41|4475.01|4475.66|4475.26|4475.41|4475.01|194
1631730260000|2021-09-15 18:24:20|4475.53|4475.13|4475.41|4475.01|4475.66|4475.26|4475.41|4475.01|65
1631730270000|2021-09-15 18:24:30|4475.53|4475.13|4475.53|4475.13|4475.66|4475.26|4475.41|4475.01|392
1631730280000|2021-09-15 18:24:40|4475.41|4475.01|4475.41|4475.01|4475.66|4475.26|4475.16|4474.76|185
1631730290000|2021-09-15 18:24:50|4475.28|4474.88|4475.41|4475.01|4475.41|4475.01|4475.16|4474.76|200
1631730300000|2021-09-15 18:25:00|4475.66|4475.26|4476.66|4476.26|4476.66|4476.26|4475.66|4475.26|638
1631730310000|2021-09-15 18:25:10|4476.91|4476.51|4476.91|4476.51|4476.91|4476.51|4476.66|4476.26|502
1631730320000|2021-09-15 18:25:20|4477.03|4476.63|4476.41|4476.01|4477.03|4476.63|4476.16|4475.76|366
1631730330000|2021-09-15 18:25:30|4476.28|4475.88|4476.41|4476.01|4476.66|4476.26|4476.16|4475.76|343
1631730340000|2021-09-15 18:25:40|4476.16|4475.76|4476.16|4475.76|4476.16|4475.76|4475.91|4475.51|430
1631730350000|2021-09-15 18:25:50|4476.03|4475.63|4475.91|4475.51|4476.03|4475.63|4475.91|4475.51|294
1631730360000|2021-09-15 18:26:00|4476.16|4475.76|4476.41|4476.01|4476.53|4476.13|4476.16|4475.76|472
1631730370000|2021-09-15 18:26:10|4476.53|4476.13|4476.91|4476.51|4476.91|4476.51|4476.53|4476.13|156
1631730380000|2021-09-15 18:26:20|4477.16|4476.76|4477.41|4477.01|4477.41|4477.01|4476.91|4476.51|296
1631730390000|2021-09-15 18:26:30|4477.16|4476.76|4477.41|4477.01|4477.41|4477.01|4477.16|4476.76|135
1631730400000|2021-09-15 18:26:40|||||||||169
1631730410000|2021-09-15 18:26:50|4477.16|4476.76|4477.41|4477.01|4477.41|4477.01|4477.16|4476.76|618
1631730420000|2021-09-15 18:27:00|4477.16|4476.76|4477.66|4477.26|4477.66|4477.26|4477.16|4476.76|566
1631730430000|2021-09-15 18:27:10|4477.41|4477.01|4477.91|4477.51|4477.91|4477.51|4477.41|4477.01|428
1631730440000|2021-09-15 18:27:20|4477.66|4477.26|4477.41|4477.01|4477.91|4477.51|4477.41|4477.01|470
1631730450000|2021-09-15 18:27:30|4477.53|4477.13|4477.41|4477.01|4477.66|4477.26|4477.16|4476.76|322
1631730460000|2021-09-15 18:27:40|4477.66|4477.26|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|238
1631730470000|2021-09-15 18:27:50|4478.16|4477.76|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|164
1631730480000|2021-09-15 18:28:00|4478.16|4477.76|4477.66|4477.26|4478.16|4477.76|4477.66|4477.26|400
1631730490000|2021-09-15 18:28:10|4477.91|4477.51|4478.16|4477.76|4478.16|4477.76|4477.66|4477.26|296
1631730500000|2021-09-15 18:28:20|4478.03|4477.63|4477.66|4477.26|4478.03|4477.63|4477.66|4477.26|126
1631730510000|2021-09-15 18:28:30|4477.41|4477.01|4477.66|4477.26|4477.91|4477.51|4477.41|4477.01|556
1631730520000|2021-09-15 18:28:40|4477.78|4477.38|4477.41|4477.01|4477.91|4477.51|4477.41|4477.01|276
1631730530000|2021-09-15 18:28:50|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|38
1631730540000|2021-09-15 18:29:00|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|4477.16|4476.76|468
1631730550000|2021-09-15 18:29:10|4477.16|4476.76|4476.91|4476.51|4477.16|4476.76|4476.91|4476.51|202
1631730560000|2021-09-15 18:29:20|4476.78|4476.38|4476.66|4476.26|4476.78|4476.38|4476.66|4476.26|97
1631730570000|2021-09-15 18:29:30|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|87
1631730580000|2021-09-15 18:29:40|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|4476.41|4476.01|244
1631730590000|2021-09-15 18:29:50|4476.53|4476.13|4476.41|4476.01|4476.53|4476.13|4476.41|4476.01|35
1631730600000|2021-09-15 18:30:00|4476.66|4476.26|4477.41|4477.01|4477.41|4477.01|4476.66|4476.26|514
1631730610000|2021-09-15 18:30:10|4477.66|4477.26|4476.91|4476.51|4477.66|4477.26|4476.91|4476.51|383
1631730620000|2021-09-15 18:30:20|4476.66|4476.26|4476.16|4475.76|4476.66|4476.26|4475.91|4475.51|497
1631730630000|2021-09-15 18:30:30|4475.91|4475.51|4476.41|4476.01|4476.41|4476.01|4475.91|4475.51|165
1631730640000|2021-09-15 18:30:40|4476.66|4476.26|4476.41|4476.01|4476.66|4476.26|4476.41|4476.01|244
1631730650000|2021-09-15 18:30:50|4476.66|4476.26|4476.91|4476.51|4476.91|4476.51|4476.53|4476.13|160
1631730660000|2021-09-15 18:31:00|4476.78|4476.38|4476.91|4476.51|4476.91|4476.51|4476.66|4476.26|191
1631730670000|2021-09-15 18:31:10|4476.66|4476.26|4476.91|4476.51|4476.91|4476.51|4476.66|4476.26|600
1631730680000|2021-09-15 18:31:20|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|177
1631730690000|2021-09-15 18:31:30|4477.03|4476.63|4476.66|4476.26|4477.03|4476.63|4476.66|4476.26|438
1631730700000|2021-09-15 18:31:40|4476.91|4476.51|4476.66|4476.26|4476.91|4476.51|4476.66|4476.26|102
1631730710000|2021-09-15 18:31:50|||||||||50
1631730720000|2021-09-15 18:32:00|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|4476.16|4475.76|237
1631730730000|2021-09-15 18:32:10|4476.66|4476.26|4476.91|4476.51|4476.91|4476.51|4476.41|4476.01|232
1631730740000|2021-09-15 18:32:20|4476.66|4476.26|4477.16|4476.76|4477.16|4476.76|4476.66|4476.26|192
1631730750000|2021-09-15 18:32:30|4477.03|4476.63|4476.91|4476.51|4477.41|4477.01|4476.91|4476.51|214
1631730760000|2021-09-15 18:32:40|4477.03|4476.63|4477.16|4476.76|4477.16|4476.76|4477.03|4476.63|119
1631730770000|2021-09-15 18:32:50|4476.91|4476.51|4477.66|4477.26|4477.66|4477.26|4476.91|4476.51|318
1631730780000|2021-09-15 18:33:00|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|4477.16|4476.76|218
1631730790000|2021-09-15 18:33:10|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|204
1631730800000|2021-09-15 18:33:20|4477.41|4477.01|4477.41|4477.01|4477.66|4477.26|4477.41|4477.01|184
1631730810000|2021-09-15 18:33:30|4477.28|4476.88|4477.41|4477.01|4477.41|4477.01|4477.16|4476.76|169
1631730820000|2021-09-15 18:33:40|4477.53|4477.13|4477.53|4477.13|4477.66|4477.26|4477.41|4477.01|137
1631730830000|2021-09-15 18:33:50|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|4477.41|4477.01|172
1631730840000|2021-09-15 18:34:00|4477.91|4477.51|4477.91|4477.51|4478.03|4477.63|4477.91|4477.51|270
1631730850000|2021-09-15 18:34:10|4477.66|4477.26|4477.41|4477.01|4477.66|4477.26|4477.41|4477.01|203
1631730860000|2021-09-15 18:34:20|||||||||36
1631730870000|2021-09-15 18:34:30|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|4477.41|4477.01|298
1631730880000|2021-09-15 18:34:40|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|169
1631730890000|2021-09-15 18:34:50|4477.78|4477.38|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|191
1631730900000|2021-09-15 18:35:00|4477.78|4477.38|4478.16|4477.76|4478.16|4477.76|4477.66|4477.26|170
1631730910000|2021-09-15 18:35:10|4477.91|4477.51|4477.91|4477.51|4478.03|4477.63|4477.91|4477.51|155
1631730920000|2021-09-15 18:35:20|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|4477.91|4477.51|138
1631730930000|2021-09-15 18:35:30|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|309
1631730940000|2021-09-15 18:35:40|4478.53|4478.13|4478.66|4478.26|4478.66|4478.26|4478.53|4478.13|196
1631730950000|2021-09-15 18:35:50|||||||||286
1631730960000|2021-09-15 18:36:00|4478.41|4478.01|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|270
1631730970000|2021-09-15 18:36:10|4478.66|4478.26|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|418
1631730980000|2021-09-15 18:36:20|4478.66|4478.26|4478.91|4478.51|4478.91|4478.51|4478.66|4478.26|215
1631730990000|2021-09-15 18:36:30|4478.66|4478.26|4478.91|4478.51|4478.91|4478.51|4478.66|4478.26|251
1631731000000|2021-09-15 18:36:40|4479.03|4478.63|4479.16|4478.76|4479.16|4478.76|4478.91|4478.51|615
1631731010000|2021-09-15 18:36:50|4478.91|4478.51|4479.16|4478.76|4479.16|4478.76|4478.91|4478.51|148
1631731020000|2021-09-15 18:37:00|4478.91|4478.51|4478.91|4478.51|4478.91|4478.51|4478.66|4478.26|348
1631731030000|2021-09-15 18:37:10|4479.16|4478.76|4479.66|4479.26|4479.66|4479.26|4479.16|4478.76|714
1631731040000|2021-09-15 18:37:20|4479.41|4479.01|4479.41|4479.01|4479.41|4479.01|4479.41|4479.01|93
1631731050000|2021-09-15 18:37:30|4479.66|4479.26|4479.41|4479.01|4479.66|4479.26|4479.16|4478.76|436
1631731060000|2021-09-15 18:37:40|4479.16|4478.76|4479.16|4478.76|4479.16|4478.76|4479.03|4478.63|209
1631731070000|2021-09-15 18:37:50|4479.41|4479.01|4479.41|4479.01|4479.66|4479.26|4479.41|4479.01|191
1631731080000|2021-09-15 18:38:00|4479.53|4479.13|4479.66|4479.26|4479.91|4479.51|4479.53|4479.13|323
1631731090000|2021-09-15 18:38:10|4479.78|4479.38|4479.91|4479.51|4480.16|4479.76|4479.78|4479.38|403
1631731100000|2021-09-15 18:38:20|4479.66|4479.26|4479.41|4479.01|4479.91|4479.51|4479.16|4478.76|533
1631731110000|2021-09-15 18:38:30|4479.66|4479.26|4479.91|4479.51|4479.91|4479.51|4479.41|4479.01|340
1631731120000|2021-09-15 18:38:40|4479.66|4479.26|4478.66|4478.26|4479.66|4479.26|4478.66|4478.26|416
1631731130000|2021-09-15 18:38:50|4478.91|4478.51|4478.91|4478.51|4479.16|4478.76|4478.66|4478.26|513
1631731140000|2021-09-15 18:39:00|4478.66|4478.26|4478.91|4478.51|4478.91|4478.51|4478.66|4478.26|564
1631731150000|2021-09-15 18:39:10|4479.03|4478.63|4478.91|4478.51|4479.16|4478.76|4478.91|4478.51|584
1631731160000|2021-09-15 18:39:20|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|87
1631731170000|2021-09-15 18:39:30|4478.53|4478.13|4478.53|4478.13|4478.66|4478.26|4478.41|4478.01|374
1631731180000|2021-09-15 18:39:40|4478.41|4478.01|4478.16|4477.76|4478.41|4478.01|4478.16|4477.76|292
1631731190000|2021-09-15 18:39:50|4477.91|4477.51|4478.16|4477.76|4478.16|4477.76|4477.91|4477.51|264
1631731200000|2021-09-15 18:40:00|4478.03|4477.63|4478.66|4478.26|4478.66|4478.26|4477.91|4477.51|410
1631731210000|2021-09-15 18:40:10|4478.91|4478.51|4478.91|4478.51|4479.16|4478.76|4478.91|4478.51|617
1631731220000|2021-09-15 18:40:20|4479.16|4478.76|4479.41|4479.01|4479.41|4479.01|4479.16|4478.76|142
1631731230000|2021-09-15 18:40:30|4479.66|4479.26|4479.41|4479.01|4479.66|4479.26|4479.41|4479.01|903
1631731240000|2021-09-15 18:40:40|4479.16|4478.76|4478.91|4478.51|4479.41|4479.01|4478.91|4478.51|2297
1631731250000|2021-09-15 18:40:50|4479.16|4478.76|4479.16|4478.76|4479.16|4478.76|4479.16|4478.76|270
1631731260000|2021-09-15 18:41:00|4478.91|4478.51|4478.41|4478.01|4478.91|4478.51|4478.41|4478.01|336
1631731270000|2021-09-15 18:41:10|4478.16|4477.76|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|440
1631731280000|2021-09-15 18:41:20|4477.66|4477.26|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|281
1631731290000|2021-09-15 18:41:30|4477.91|4477.51|4477.66|4477.26|4477.91|4477.51|4477.53|4477.13|442
1631731300000|2021-09-15 18:41:40|4477.78|4477.38|4477.66|4477.26|4477.91|4477.51|4477.41|4477.01|211
1631731310000|2021-09-15 18:41:50|4477.41|4477.01|4477.41|4477.01|4477.66|4477.26|4477.41|4477.01|322
1631731320000|2021-09-15 18:42:00|4477.66|4477.26|4477.41|4477.01|4477.66|4477.26|4477.41|4477.01|260
1631731330000|2021-09-15 18:42:10|4477.66|4477.26|4478.41|4478.01|4478.41|4478.01|4477.66|4477.26|221
1631731340000|2021-09-15 18:42:20|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|169
1631731350000|2021-09-15 18:42:30|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|4478.16|4477.76|659
1631731360000|2021-09-15 18:42:40|4478.16|4477.76|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|478
1631731370000|2021-09-15 18:42:50|4477.78|4477.38|4477.41|4477.01|4477.78|4477.38|4477.41|4477.01|311
1631731380000|2021-09-15 18:43:00|4477.66|4477.26|4477.91|4477.51|4477.91|4477.51|4477.66|4477.26|137
1631731390000|2021-09-15 18:43:10|4478.16|4477.76|4477.66|4477.26|4478.41|4478.01|4477.66|4477.26|568
1631731400000|2021-09-15 18:43:20|4477.41|4477.01|4477.41|4477.01|4477.66|4477.26|4477.16|4476.76|278
1631731410000|2021-09-15 18:43:30|4477.16|4476.76|4476.91|4476.51|4477.41|4477.01|4476.91|4476.51|341
1631731420000|2021-09-15 18:43:40|4477.03|4476.63|4476.66|4476.26|4477.03|4476.63|4476.66|4476.26|206
1631731430000|2021-09-15 18:43:50|4476.91|4476.51|4476.91|4476.51|4477.16|4476.76|4476.66|4476.26|486
1631731440000|2021-09-15 18:44:00|4476.78|4476.38|4476.66|4476.26|4476.78|4476.38|4476.66|4476.26|556
1631731450000|2021-09-15 18:44:10|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|242
1631731460000|2021-09-15 18:44:20|4476.66|4476.26|4476.16|4475.76|4476.66|4476.26|4476.16|4475.76|1751
1631731470000|2021-09-15 18:44:30|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|4476.16|4475.76|519
1631731480000|2021-09-15 18:44:40|4476.16|4475.76|4476.41|4476.01|4476.41|4476.01|4476.16|4475.76|182
1631731490000|2021-09-15 18:44:50|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|4476.41|4476.01|227
1631731500000|2021-09-15 18:45:00|4476.91|4476.51|4477.16|4476.76|4477.16|4476.76|4476.66|4476.26|441
1631731510000|2021-09-15 18:45:10|4477.41|4477.01|4477.41|4477.01|4477.66|4477.26|4477.16|4476.76|978
1631731520000|2021-09-15 18:45:20|4477.16|4476.76|4477.66|4477.26|4477.66|4477.26|4477.16|4476.76|290
1631731530000|2021-09-15 18:45:30|4477.41|4477.01|4477.66|4477.26|4477.66|4477.26|4477.41|4477.01|175
1631731540000|2021-09-15 18:45:40|4477.91|4477.51|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|717
1631731550000|2021-09-15 18:45:50|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|4477.91|4477.51|188
1631731560000|2021-09-15 18:46:00|4478.28|4477.88|4478.41|4478.01|4478.66|4478.26|4478.28|4477.88|280
1631731570000|2021-09-15 18:46:10|4478.16|4477.76|4478.41|4478.01|4478.41|4478.01|4478.16|4477.76|151
1631731580000|2021-09-15 18:46:20|4478.28|4477.88|4478.66|4478.26|4478.66|4478.26|4478.16|4477.76|151
1631731590000|2021-09-15 18:46:30|4478.53|4478.13|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|212
1631731600000|2021-09-15 18:46:40|4478.41|4478.01|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|369
1631731610000|2021-09-15 18:46:50|4478.78|4478.38|4478.78|4478.38|4478.78|4478.38|4478.78|4478.38|281
1631731620000|2021-09-15 18:47:00|4478.91|4478.51|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|571
1631731630000|2021-09-15 18:47:10|||||||||28
1631731640000|2021-09-15 18:47:20|4478.78|4478.38|4478.91|4478.51|4478.91|4478.51|4478.78|4478.38|261
1631731650000|2021-09-15 18:47:30|4478.66|4478.26|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|192
1631731660000|2021-09-15 18:47:40|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|126
1631731670000|2021-09-15 18:47:50|4478.41|4478.01|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|142
1631731680000|2021-09-15 18:48:00|4478.16|4477.76|4478.41|4478.01|4478.41|4478.01|4478.16|4477.76|196
1631731690000|2021-09-15 18:48:10|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|4478.16|4477.76|362
1631731700000|2021-09-15 18:48:20|4477.91|4477.51|4478.16|4477.76|4478.16|4477.76|4477.91|4477.51|245
1631731710000|2021-09-15 18:48:30|4477.91|4477.51|4478.16|4477.76|4478.16|4477.76|4477.91|4477.51|143
1631731720000|2021-09-15 18:48:40|4478.41|4478.01|4478.53|4478.13|4478.66|4478.26|4478.41|4478.01|417
1631731730000|2021-09-15 18:48:50|4478.66|4478.26|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|163
1631731740000|2021-09-15 18:49:00|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|148
1631731750000|2021-09-15 18:49:10|4478.53|4478.13|4478.91|4478.51|4478.91|4478.51|4478.41|4478.01|106
1631731760000|2021-09-15 18:49:20|4478.66|4478.26|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|286
1631731770000|2021-09-15 18:49:30|4478.78|4478.38|4478.91|4478.51|4478.91|4478.51|4478.66|4478.26|74
1631731780000|2021-09-15 18:49:40|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|316
1631731790000|2021-09-15 18:49:50|4478.41|4478.01|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|223
1631731800000|2021-09-15 18:50:00|4478.78|4478.38|4478.66|4478.26|4478.78|4478.38|4478.66|4478.26|230
1631731810000|2021-09-15 18:50:10|4478.78|4478.38|4478.91|4478.51|4478.91|4478.51|4478.66|4478.26|346
1631731820000|2021-09-15 18:50:20|||||||||15
1631731830000|2021-09-15 18:50:30|4479.03|4478.63|4478.91|4478.51|4479.16|4478.76|4478.91|4478.51|308
1631731840000|2021-09-15 18:50:40|4479.16|4478.76|4478.66|4478.26|4479.16|4478.76|4478.66|4478.26|359
1631731850000|2021-09-15 18:50:50|4478.78|4478.38|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|836
1631731860000|2021-09-15 18:51:00|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|65
1631731870000|2021-09-15 18:51:10|4478.16|4477.76|4478.16|4477.76|4478.41|4478.01|4478.16|4477.76|344
1631731880000|2021-09-15 18:51:20|4478.03|4477.63|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|316
1631731890000|2021-09-15 18:51:30|||||||||67
1631731900000|2021-09-15 18:51:40|4477.66|4477.26|4477.16|4476.76|4477.66|4477.26|4476.91|4476.51|778
1631731910000|2021-09-15 18:51:50|4476.91|4476.51|4476.91|4476.51|4476.91|4476.51|4476.91|4476.51|344
1631731920000|2021-09-15 18:52:00|4477.16|4476.76|4477.16|4476.76|4477.41|4477.01|4476.91|4476.51|442
1631731930000|2021-09-15 18:52:10|4477.28|4476.88|4476.66|4476.26|4477.28|4476.88|4476.66|4476.26|502
1631731940000|2021-09-15 18:52:20|4476.41|4476.01|4476.41|4476.01|4476.66|4476.26|4476.41|4476.01|394
1631731950000|2021-09-15 18:52:30|4476.66|4476.26|4476.41|4476.01|4476.91|4476.51|4476.41|4476.01|563
1631731960000|2021-09-15 18:52:40|4476.53|4476.13|4476.41|4476.01|4476.66|4476.26|4476.41|4476.01|153
1631731970000|2021-09-15 18:52:50|4476.66|4476.26|4477.16|4476.76|4477.16|4476.76|4476.66|4476.26|538
1631731980000|2021-09-15 18:53:00|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|4477.16|4476.76|126
1631731990000|2021-09-15 18:53:10|4477.16|4476.76|4476.16|4475.76|4477.16|4476.76|4476.16|4475.76|690
1631732000000|2021-09-15 18:53:20|4475.91|4475.51|4475.91|4475.51|4476.16|4475.76|4475.91|4475.51|685
1631732010000|2021-09-15 18:53:30|||||||||84
1631732020000|2021-09-15 18:53:40|4476.16|4475.76|4475.91|4475.51|4476.16|4475.76|4475.91|4475.51|166
1631732030000|2021-09-15 18:53:50|4476.03|4475.63|4476.16|4475.76|4476.41|4476.01|4475.91|4475.51|513
1631732040000|2021-09-15 18:54:00|4476.41|4476.01|4477.16|4476.76|4477.41|4477.01|4476.41|4476.01|426
1631732050000|2021-09-15 18:54:10|||||||||85
1631732060000|2021-09-15 18:54:20|4476.91|4476.51|4476.91|4476.51|4477.16|4476.76|4476.91|4476.51|152
1631732070000|2021-09-15 18:54:30|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|113
1631732080000|2021-09-15 18:54:40|4477.03|4476.63|4477.16|4476.76|4477.16|4476.76|4476.91|4476.51|185
1631732090000|2021-09-15 18:54:50|4476.91|4476.51|4476.91|4476.51|4477.16|4476.76|4476.91|4476.51|132
1631732100000|2021-09-15 18:55:00|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|4476.91|4476.51|581
1631732110000|2021-09-15 18:55:10|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|83
1631732120000|2021-09-15 18:55:20|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|123
1631732130000|2021-09-15 18:55:30|4476.91|4476.51|4476.91|4476.51|4477.03|4476.63|4476.91|4476.51|155
1631732140000|2021-09-15 18:55:40|4477.16|4476.76|4476.91|4476.51|4477.16|4476.76|4476.91|4476.51|132
1631732150000|2021-09-15 18:55:50|||||||||167
1631732160000|2021-09-15 18:56:00|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|61
1631732170000|2021-09-15 18:56:10|||||||||52
1631732180000|2021-09-15 18:56:20|4476.91|4476.51|4477.16|4476.76|4477.16|4476.76|4476.91|4476.51|146
1631732190000|2021-09-15 18:56:30|4477.03|4476.63|4477.16|4476.76|4477.16|4476.76|4477.03|4476.63|55
1631732200000|2021-09-15 18:56:40|||||||||39
1631732210000|2021-09-15 18:56:50|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|4477.41|4477.01|948
1631732220000|2021-09-15 18:57:00|4477.66|4477.26|4477.41|4477.01|4477.66|4477.26|4477.41|4477.01|384
1631732230000|2021-09-15 18:57:10|||||||||125
1631732240000|2021-09-15 18:57:20|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|4477.16|4476.76|88
1631732250000|2021-09-15 18:57:30|||||||||270
1631732260000|2021-09-15 18:57:40|4477.28|4476.88|4477.16|4476.76|4477.41|4477.01|4477.16|4476.76|149
1631732270000|2021-09-15 18:57:50|||||||||71
1631732280000|2021-09-15 18:58:00|4476.91|4476.51|4476.91|4476.51|4476.91|4476.51|4476.66|4476.26|273
1631732290000|2021-09-15 18:58:10|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|162
1631732300000|2021-09-15 18:58:20|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|4476.16|4475.76|1010
1631732310000|2021-09-15 18:58:30|4476.66|4476.26|4476.66|4476.26|4476.66|4476.26|4476.16|4475.76|591
1631732320000|2021-09-15 18:58:40|4476.53|4476.13|4476.41|4476.01|4476.66|4476.26|4476.16|4475.76|271
1631732330000|2021-09-15 18:58:50|4476.16|4475.76|4476.41|4476.01|4476.41|4476.01|4476.16|4475.76|172
1631732340000|2021-09-15 18:59:00|4476.28|4475.88|4476.41|4476.01|4476.41|4476.01|4476.16|4475.76|391
1631732350000|2021-09-15 18:59:10|4476.16|4475.76|4476.16|4475.76|4476.41|4476.01|4476.16|4475.76|174
1631732360000|2021-09-15 18:59:20|4476.41|4476.01|4475.91|4475.51|4476.41|4476.01|4475.91|4475.51|193
1631732370000|2021-09-15 18:59:30|4475.66|4475.26|4475.66|4475.26|4475.66|4475.26|4475.41|4475.01|389
1631732380000|2021-09-15 18:59:40|4475.91|4475.51|4475.91|4475.51|4475.91|4475.51|4475.53|4475.13|205
1631732390000|2021-09-15 18:59:50|4476.16|4475.76|4475.91|4475.51|4476.16|4475.76|4475.91|4475.51|241
1631732400000|2021-09-15 19:00:00|4476.41|4476.01|4476.41|4476.01|4476.41|4476.01|4475.91|4475.51|318
1631732410000|2021-09-15 19:00:10|4476.28|4475.88|4476.41|4476.01|4476.41|4476.01|4476.16|4475.76|189
1631732420000|2021-09-15 19:00:20|4476.66|4476.26|4476.91|4476.51|4477.16|4476.76|4476.66|4476.26|402
1631732430000|2021-09-15 19:00:30|4476.66|4476.26|4476.16|4475.76|4476.66|4476.26|4476.16|4475.76|303
1631732440000|2021-09-15 19:00:40|4475.91|4475.51|4475.66|4475.26|4475.91|4475.51|4475.41|4475.01|524
1631732450000|2021-09-15 19:00:50|4475.41|4475.01|4475.16|4474.76|4475.66|4475.26|4475.16|4474.76|569
1631732460000|2021-09-15 19:01:00|4475.28|4474.88|4475.41|4475.01|4475.66|4475.26|4475.28|4474.88|213
1631732470000|2021-09-15 19:01:10|4475.66|4475.26|4476.16|4475.76|4476.16|4475.76|4475.41|4475.01|685
1631732480000|2021-09-15 19:01:20|4476.41|4476.01|4476.41|4476.01|4476.66|4476.26|4476.41|4476.01|180
1631732490000|2021-09-15 19:01:30|4476.66|4476.26|4477.16|4476.76|4477.16|4476.76|4476.66|4476.26|355
1631732500000|2021-09-15 19:01:40|4476.91|4476.51|4476.91|4476.51|4477.16|4476.76|4476.91|4476.51|269
1631732510000|2021-09-15 19:01:50|4477.16|4476.76|4476.66|4476.26|4477.16|4476.76|4476.66|4476.26|149
1631732520000|2021-09-15 19:02:00|4476.53|4476.13|4476.66|4476.26|4476.91|4476.51|4476.41|4476.01|213
1631732530000|2021-09-15 19:02:10|4476.91|4476.51|4477.16|4476.76|4477.16|4476.76|4476.91|4476.51|460
1631732540000|2021-09-15 19:02:20|4477.41|4477.01|4477.66|4477.26|4477.66|4477.26|4477.41|4477.01|640
1631732550000|2021-09-15 19:02:30|4477.78|4477.38|4478.16|4477.76|4478.16|4477.76|4477.66|4477.26|601
1631732560000|2021-09-15 19:02:40|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|221
1631732570000|2021-09-15 19:02:50|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|4477.66|4477.26|283
1631732580000|2021-09-15 19:03:00|4478.16|4477.76|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|248
1631732590000|2021-09-15 19:03:10|4478.03|4477.63|4478.41|4478.01|4478.41|4478.01|4477.91|4477.51|224
1631732600000|2021-09-15 19:03:20|4478.28|4477.88|4478.41|4478.01|4478.41|4478.01|4478.16|4477.76|235
1631732610000|2021-09-15 19:03:30|4478.16|4477.76|4478.41|4478.01|4478.41|4478.01|4478.16|4477.76|244
1631732620000|2021-09-15 19:03:40|4478.53|4478.13|4478.41|4478.01|4478.53|4478.13|4478.41|4478.01|168
1631732630000|2021-09-15 19:03:50|4478.53|4478.13|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|136
1631732640000|2021-09-15 19:04:00|4478.91|4478.51|4478.91|4478.51|4478.91|4478.51|4478.91|4478.51|270
1631732650000|2021-09-15 19:04:10|4478.66|4478.26|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|592
1631732660000|2021-09-15 19:04:20|||||||||40
1631732670000|2021-09-15 19:04:30|4478.53|4478.13|4478.16|4477.76|4478.53|4478.13|4478.16|4477.76|211
1631732680000|2021-09-15 19:04:40|4478.28|4477.88|4478.41|4478.01|4478.41|4478.01|4478.28|4477.88|100
1631732690000|2021-09-15 19:04:50|4478.66|4478.26|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|375
1631732700000|2021-09-15 19:05:00|4478.91|4478.51|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|207
1631732710000|2021-09-15 19:05:10|4478.91|4478.51|4478.66|4478.26|4479.16|4478.76|4478.66|4478.26|525
1631732720000|2021-09-15 19:05:20|4478.41|4478.01|4478.16|4477.76|4478.41|4478.01|4478.16|4477.76|310
1631732730000|2021-09-15 19:05:30|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|4478.16|4477.76|112
1631732740000|2021-09-15 19:05:40|4478.53|4478.13|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|125
1631732750000|2021-09-15 19:05:50|4478.53|4478.13|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|174
1631732760000|2021-09-15 19:06:00|4478.66|4478.26|4478.66|4478.26|4478.66|4478.26|4478.41|4478.01|284
1631732770000|2021-09-15 19:06:10|4478.41|4478.01|4478.41|4478.01|4478.66|4478.26|4478.41|4478.01|115
1631732780000|2021-09-15 19:06:20|4478.53|4478.13|4478.91|4478.51|4479.16|4478.76|4478.53|4478.13|364
1631732790000|2021-09-15 19:06:30|||||||||161
1631732800000|2021-09-15 19:06:40|4479.16|4478.76|4478.91|4478.51|4479.16|4478.76|4478.91|4478.51|220
1631732810000|2021-09-15 19:06:50|4478.66|4478.26|4478.66|4478.26|4478.91|4478.51|4478.41|4478.01|387
1631732820000|2021-09-15 19:07:00|4478.53|4478.13|4478.16|4477.76|4478.66|4478.26|4478.16|4477.76|298
1631732830000|2021-09-15 19:07:10|4478.03|4477.63|4478.16|4477.76|4478.28|4477.88|4477.91|4477.51|264
1631732840000|2021-09-15 19:07:20|||||||||320
1631732850000|2021-09-15 19:07:30|4478.03|4477.63|4477.91|4477.51|4478.03|4477.63|4477.91|4477.51|245
1631732860000|2021-09-15 19:07:40|4477.78|4477.38|4477.66|4477.26|4477.78|4477.38|4477.66|4477.26|131
1631732870000|2021-09-15 19:07:50|4477.78|4477.38|4477.91|4477.51|4477.91|4477.51|4477.78|4477.38|139
1631732880000|2021-09-15 19:08:00|4478.16|4477.76|4477.91|4477.51|4478.16|4477.76|4477.91|4477.51|233
1631732890000|2021-09-15 19:08:10|4478.16|4477.76|4478.03|4477.63|4478.16|4477.76|4478.03|4477.63|198
1631732900000|2021-09-15 19:08:20|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|4477.91|4477.51|93
1631732910000|2021-09-15 19:08:30|4477.78|4477.38|4477.66|4477.26|4477.91|4477.51|4477.66|4477.26|310
1631732920000|2021-09-15 19:08:40|4477.91|4477.51|4478.16|4477.76|4478.16|4477.76|4477.91|4477.51|150
1631732930000|2021-09-15 19:08:50|4478.41|4478.01|4478.41|4478.01|4478.41|4478.01|4478.16|4477.76|300
1631732940000|2021-09-15 19:09:00|4478.66|4478.26|4478.91|4478.51|4478.91|4478.51|4478.66|4478.26|157
1631732950000|2021-09-15 19:09:10|||||||||76
1631732960000|2021-09-15 19:09:20|4478.78|4478.38|4478.66|4478.26|4478.91|4478.51|4478.66|4478.26|249
1631732970000|2021-09-15 19:09:30|4478.78|4478.38|4478.91|4478.51|4479.16|4478.76|4478.78|4478.38|221
1631732980000|2021-09-15 19:09:40|4479.03|4478.63|4478.91|4478.51|4479.16|4478.76|4478.91|4478.51|168
1631732990000|2021-09-15 19:09:50|4479.16|4478.76|4479.41|4479.01|4479.41|4479.01|4479.16|4478.76|286
1631733000000|2021-09-15 19:10:00|4479.66|4479.26|4479.66|4479.26|4479.66|4479.26|4479.66|4479.26|476
1631733010000|2021-09-15 19:10:10|4479.78|4479.38|4479.41|4479.01|4479.78|4479.38|4479.41|4479.01|397
1631733020000|2021-09-15 19:10:20|4479.16|4478.76|4479.16|4478.76|4479.16|4478.76|4479.16|4478.76|270
1631733030000|2021-09-15 19:10:30|||||||||57
1631733040000|2021-09-15 19:10:40|4479.03|4478.63|4479.16|4478.76|4479.16|4478.76|4478.91|4478.51|482
1631733050000|2021-09-15 19:10:50|4479.03|4478.63|4479.16|4478.76|4479.16|4478.76|4478.66|4478.26|394
1631733060000|2021-09-15 19:11:00|4479.28|4478.88|4479.41|4479.01|4479.41|4479.01|4479.16|4478.76|223
1631733070000|2021-09-15 19:11:10|4479.16|4478.76|4478.91|4478.51|4479.16|4478.76|4478.91|4478.51|381
1631733080000|2021-09-15 19:11:20|4479.03|4478.63|4479.16|4478.76|4479.16|4478.76|4479.03|4478.63|137
1631733090000|2021-09-15 19:11:30|4478.91|4478.51|4479.41|4479.01|4479.66|4479.26|4478.91|4478.51|218
1631733100000|2021-09-15 19:11:40|4479.53|4479.13|4479.66|4479.26|4479.66|4479.26|4479.41|4479.01|276
1631733110000|2021-09-15 19:11:50|4479.91|4479.51|4480.16|4479.76|4480.16|4479.76|4479.91|4479.51|481
1631733120000|2021-09-15 19:12:00|||||||||600
1631733130000|2021-09-15 19:12:10|||||||||225
1631733140000|2021-09-15 19:12:20|4480.28|4479.88|4480.16|4479.76|4480.28|4479.88|4480.16|4479.76|334
1631733150000|2021-09-15 19:12:30|4480.41|4480.01|4480.41|4480.01|4480.41|4480.01|4480.41|4480.01|211
1631733160000|2021-09-15 19:12:40|4479.91|4479.51|4479.91|4479.51|4479.91|4479.51|4479.91|4479.51|268
1631733170000|2021-09-15 19:12:50|||||||||123
1631733180000|2021-09-15 19:13:00|4480.16|4479.76|4479.91|4479.51|4480.16|4479.76|4479.91|4479.51|314
1631733190000|2021-09-15 19:13:10|4479.66|4479.26|4479.66|4479.26|4479.66|4479.26|4479.66|4479.26|423
1631733200000|2021-09-15 19:13:20|4479.91|4479.51|4479.91|4479.51|4479.91|4479.51|4479.91|4479.51|77
1631733210000|2021-09-15 19:13:30|4480.16|4479.76|4480.16|4479.76|4480.16|4479.76|4479.91|4479.51|2668
1631733220000|2021-09-15 19:13:40|4480.41|4480.01|4480.41|4480.01|4480.41|4480.01|4480.16|4479.76|289
1631733230000|2021-09-15 19:13:50|4480.16|4479.76|4480.41|4480.01|4480.41|4480.01|4479.91|4479.51|266
1631733240000|2021-09-15 19:14:00|4480.66|4480.26|4480.91|4480.51|4480.91|4480.51|4480.66|4480.26|545
1631733250000|2021-09-15 19:14:10|4480.66|4480.26|4480.91|4480.51|4480.91|4480.51|4480.66|4480.26|991
1631733260000|2021-09-15 19:14:20|4481.16|4480.76|4481.41|4481.01|4481.41|4481.01|4480.91|4480.51|413
1631733270000|2021-09-15 19:14:30|4481.16|4480.76|4481.41|4481.01|4481.41|4481.01|4481.16|4480.76|380
1631733280000|2021-09-15 19:14:40|4481.16|4480.76|4481.66|4481.26|4481.91|4481.51|4481.16|4480.76|716
1631733290000|2021-09-15 19:14:50|4481.91|4481.51|4481.91|4481.51|4482.16|4481.76|4481.91|4481.51|372
1631733300000|2021-09-15 19:15:00|4482.16|4481.76|4482.16|4481.76|4482.16|4481.76|4481.91|4481.51|1049
1631733310000|2021-09-15 19:15:10|4482.28|4481.88|4482.16|4481.76|4482.28|4481.88|4482.16|4481.76|487
1631733320000|2021-09-15 19:15:20|4481.91|4481.51|4482.16|4481.76|4482.16|4481.76|4481.91|4481.51|931
1631733330000|2021-09-15 19:15:30|||||||||173
1631733340000|2021-09-15 19:15:40|4481.91|4481.51|4481.91|4481.51|4481.91|4481.51|4481.91|4481.51|345
1631733350000|2021-09-15 19:15:50|4481.78|4481.38|4481.66|4481.26|4481.91|4481.51|4481.66|4481.26|187
1631733360000|2021-09-15 19:16:00|4481.91|4481.51|4481.91|4481.51|4482.16|4481.76|4481.66|4481.26|379
1631733370000|2021-09-15 19:16:10|4481.66|4481.26|4481.41|4481.01|4481.66|4481.26|4481.41|4481.01|309
1631733380000|2021-09-15 19:16:20|4481.66|4481.26|4482.41|4482.01|4482.41|4482.01|4481.53|4481.13|601
1631733390000|2021-09-15 19:16:30|4482.66|4482.26|4482.66|4482.26|4482.66|4482.26|4482.66|4482.26|1691
1631733400000|2021-09-15 19:16:40|4482.91|4482.51|4483.16|4482.76|4483.16|4482.76|4482.66|4482.26|923
1631733410000|2021-09-15 19:16:50|4482.91|4482.51|4482.91|4482.51|4483.16|4482.76|4482.91|4482.51|650
1631733420000|2021-09-15 19:17:00|4483.03|4482.63|4482.41|4482.01|4483.03|4482.63|4482.41|4482.01|549
1631733430000|2021-09-15 19:17:10|4482.66|4482.26|4482.91|4482.51|4482.91|4482.51|4482.66|4482.26|177
1631733440000|2021-09-15 19:17:20|4483.16|4482.76|4483.66|4483.26|4483.66|4483.26|4483.16|4482.76|493
1631733450000|2021-09-15 19:17:30|4483.91|4483.51|4483.66|4483.26|4483.91|4483.51|4483.66|4483.26|615
1631733460000|2021-09-15 19:17:40|4483.78|4483.38|4483.66|4483.26|4483.91|4483.51|4483.66|4483.26|609
1631733470000|2021-09-15 19:17:50|4483.91|4483.51|4483.91|4483.51|4483.91|4483.51|4483.66|4483.26|570
1631733480000|2021-09-15 19:18:00|4484.16|4483.76|4484.16|4483.76|4484.16|4483.76|4483.91|4483.51|1279
1631733490000|2021-09-15 19:18:10|||||||||259
1631733500000|2021-09-15 19:18:20|4483.91|4483.51|4483.66|4483.26|4483.91|4483.51|4483.66|4483.26|219
1631733510000|2021-09-15 19:18:30|4483.41|4483.01|4483.16|4482.76|4483.41|4483.01|4483.16|4482.76|270
1631733520000|2021-09-15 19:18:40|4483.41|4483.01|4483.41|4483.01|4483.41|4483.01|4483.16|4482.76|343
1631733530000|2021-09-15 19:18:50|4483.66|4483.26|4483.41|4483.01|4483.66|4483.26|4483.41|4483.01|374
1631733540000|2021-09-15 19:19:00|4483.53|4483.13|4483.41|4483.01|4483.66|4483.26|4483.41|4483.01|292
1631733550000|2021-09-15 19:19:10|4483.66|4483.26|4483.91|4483.51|4483.91|4483.51|4483.66|4483.26|192
1631733560000|2021-09-15 19:19:20|4483.66|4483.26|4483.66|4483.26|4483.78|4483.38|4483.66|4483.26|203
1631733570000|2021-09-15 19:19:30|4483.91|4483.51|4484.16|4483.76|4484.16|4483.76|4483.91|4483.51|469
1631733580000|2021-09-15 19:19:40|4483.91|4483.51|4483.91|4483.51|4484.03|4483.63|4483.91|4483.51|268
1631733590000|2021-09-15 19:19:50|4484.16|4483.76|4484.66|4484.26|4484.66|4484.26|4484.16|4483.76|1703
1631733600000|2021-09-15 19:20:00|4484.69|4484.29|4484.19|4483.79|4484.69|4484.29|4483.94|4483.54|516
1631733610000|2021-09-15 19:20:10|4483.94|4483.54|4483.94|4483.54|4483.94|4483.54|4483.94|4483.54|444
1631733620000|2021-09-15 19:20:20|4483.69|4483.29|4483.69|4483.29|4483.69|4483.29|4483.56|4483.16|273
1631733630000|2021-09-15 19:20:30|||||||||326
1631733640000|2021-09-15 19:20:40|4483.56|4483.16|4483.94|4483.54|4483.94|4483.54|4483.44|4483.04|834
1631733650000|2021-09-15 19:20:50|4484.19|4483.79|4484.19|4483.79|4484.19|4483.79|4484.19|4483.79|318
1631733660000|2021-09-15 19:21:00|||||||||308
1631733670000|2021-09-15 19:21:10|4484.06|4483.66|4483.94|4483.54|4484.06|4483.66|4483.94|4483.54|233
1631733680000|2021-09-15 19:21:20|4484.19|4483.79|4483.94|4483.54|4484.19|4483.79|4483.81|4483.41|455
1631733690000|2021-09-15 19:21:30|4484.19|4483.79|4484.19|4483.79|4484.19|4483.79|4483.94|4483.54|474
1631733700000|2021-09-15 19:21:40|4483.94|4483.54|4483.94|4483.54|4483.94|4483.54|4483.94|4483.54|168
1631733710000|2021-09-15 19:21:50|4483.81|4483.41|4483.44|4483.04|4483.94|4483.54|4483.44|4483.04|484
1631733720000|2021-09-15 19:22:00|4482.94|4482.54|4482.94|4482.54|4482.94|4482.54|4482.94|4482.54|494
1631733730000|2021-09-15 19:22:10|4482.44|4482.04|4482.44|4482.04|4482.69|4482.29|4482.19|4481.79|730
1631733740000|2021-09-15 19:22:20|4482.19|4481.79|4482.44|4482.04|4482.44|4482.04|4482.19|4481.79|581
1631733750000|2021-09-15 19:22:30|4482.31|4481.91|4481.94|4481.54|4482.44|4482.04|4481.94|4481.54|409
1631733760000|2021-09-15 19:22:40|4481.81|4481.41|4481.94|4481.54|4481.94|4481.54|4481.69|4481.29|363
1631733770000|2021-09-15 19:22:50|4481.69|4481.29|4482.19|4481.79|4482.19|4481.79|4481.69|4481.29|234
1631733780000|2021-09-15 19:23:00|4481.94|4481.54|4480.94|4480.54|4481.94|4481.54|4480.69|4480.29|752
1631733790000|2021-09-15 19:23:10|4480.69|4480.29|4481.44|4481.04|4481.44|4481.04|4480.69|4480.29|569
1631733800000|2021-09-15 19:23:20|4481.19|4480.79|4481.19|4480.79|4481.44|4481.04|4481.19|4480.79|897
1631733810000|2021-09-15 19:23:30|4481.44|4481.04|4481.44|4481.04|4481.44|4481.04|4481.19|4480.79|203
1631733820000|2021-09-15 19:23:40|4481.69|4481.29|4481.69|4481.29|4481.69|4481.29|4481.44|4481.04|231
1631733830000|2021-09-15 19:23:50|4481.81|4481.41|4481.69|4481.29|4481.81|4481.41|4481.69|4481.29|189
1631733840000|2021-09-15 19:24:00|4481.81|4481.41|4481.94|4481.54|4481.94|4481.54|4481.69|4481.29|369
1631733850000|2021-09-15 19:24:10|4481.81|4481.41|4481.94|4481.54|4481.94|4481.54|4481.81|4481.41|484
1631733860000|2021-09-15 19:24:20|4481.69|4481.29|4481.94|4481.54|4482.19|4481.79|4481.69|4481.29|437
1631733870000|2021-09-15 19:24:30|4481.69|4481.29|4481.69|4481.29|4481.69|4481.29|4481.69|4481.29|185
1631733880000|2021-09-15 19:24:40|4481.94|4481.54|4482.19|4481.79|4482.19|4481.79|4481.81|4481.41|134
1631733890000|2021-09-15 19:24:50|4482.31|4481.91|4482.44|4482.04|4482.44|4482.04|4482.19|4481.79|372
1631733900000|2021-09-15 19:25:00|4482.69|4482.29|4482.69|4482.29|4482.69|4482.29|4482.69|4482.29|669
1631733910000|2021-09-15 19:25:10|4482.94|4482.54|4482.94|4482.54|4482.94|4482.54|4482.69|4482.29|210
1631733920000|2021-09-15 19:25:20|4483.19|4482.79|4483.19|4482.79|4483.19|4482.79|4483.19|4482.79|282
1631733930000|2021-09-15 19:25:30|4483.44|4483.04|4483.44|4483.04|4483.44|4483.04|4483.44|4483.04|149
1631733940000|2021-09-15 19:25:40|4483.19|4482.79|4483.19|4482.79|4483.19|4482.79|4482.94|4482.54|1426
1631733950000|2021-09-15 19:25:50|4483.06|4482.66|4482.69|4482.29|4483.06|4482.66|4482.69|4482.29|108
1631733960000|2021-09-15 19:26:00|4482.94|4482.54|4483.19|4482.79|4483.19|4482.79|4482.94|4482.54|261
1631733970000|2021-09-15 19:26:10|4482.94|4482.54|4482.94|4482.54|4483.19|4482.79|4482.94|4482.54|195
1631733980000|2021-09-15 19:26:20|4482.81|4482.41|4482.69|4482.29|4482.81|4482.41|4482.69|4482.29|30
1631733990000|2021-09-15 19:26:30|4482.44|4482.04|4482.19|4481.79|4482.44|4482.04|4481.94|4481.54|584
1631734000000|2021-09-15 19:26:40|4481.94|4481.54|4481.44|4481.04|4481.94|4481.54|4481.44|4481.04|481
1631734010000|2021-09-15 19:26:50|4481.69|4481.29|4482.19|4481.79|4482.19|4481.79|4481.69|4481.29|496
1631734020000|2021-09-15 19:27:00|4482.31|4481.91|4482.19|4481.79|4482.69|4482.29|4482.19|4481.79|458
1631734030000|2021-09-15 19:27:10|4482.44|4482.04|4482.44|4482.04|4482.69|4482.29|4482.44|4482.04|258
1631734040000|2021-09-15 19:27:20|4482.56|4482.16|4482.44|4482.04|4482.56|4482.16|4482.44|4482.04|304
1631734050000|2021-09-15 19:27:30|4482.19|4481.79|4482.44|4482.04|4482.44|4482.04|4482.19|4481.79|143
1631734060000|2021-09-15 19:27:40|4482.19|4481.79|4481.94|4481.54|4482.19|4481.79|4481.94|4481.54|268
1631734070000|2021-09-15 19:27:50|4482.19|4481.79|4482.44|4482.04|4482.44|4482.04|4482.19|4481.79|130
1631734080000|2021-09-15 19:28:00|4482.19|4481.79|4482.44|4482.04|4482.44|4482.04|4482.19|4481.79|171
1631734090000|2021-09-15 19:28:10|4482.56|4482.16|4482.44|4482.04|4482.69|4482.29|4482.44|4482.04|262
1631734100000|2021-09-15 19:28:20|4482.69|4482.29|4482.69|4482.29|4482.69|4482.29|4482.44|4482.04|195
1631734110000|2021-09-15 19:28:30|4482.44|4482.04|4482.69|4482.29|4482.69|4482.29|4482.44|4482.04|123
1631734120000|2021-09-15 19:28:40|||||||||16
1631734130000|2021-09-15 19:28:50|4482.94|4482.54|4482.94|4482.54|4482.94|4482.54|4482.69|4482.29|326
1631734140000|2021-09-15 19:29:00|4482.81|4482.41|4482.69|4482.29|4482.81|4482.41|4482.69|4482.29|358
1631734150000|2021-09-15 19:29:10|4482.44|4482.04|4482.19|4481.79|4482.69|4482.29|4482.19|4481.79|625
1631734160000|2021-09-15 19:29:20|4481.94|4481.54|4482.44|4482.04|4482.44|4482.04|4481.94|4481.54|302
1631734170000|2021-09-15 19:29:30|4482.31|4481.91|4482.44|4482.04|4482.69|4482.29|4482.19|4481.79|982
1631734180000|2021-09-15 19:29:40|4482.56|4482.16|4482.44|4482.04|4482.56|4482.16|4482.44|4482.04|345
1631734190000|2021-09-15 19:29:50|4482.19|4481.79|4482.44|4482.04|4482.44|4482.04|4482.19|4481.79|295
1631734200000|2021-09-15 19:30:00|4482.69|4482.29|4482.19|4481.79|4482.69|4482.29|4482.19|4481.79|627
1631734210000|2021-09-15 19:30:10|4481.94|4481.54|4481.19|4480.79|4481.94|4481.54|4481.19|4480.79|423
1631734220000|2021-09-15 19:30:20|4481.44|4481.04|4482.19|4481.79|4482.44|4482.04|4481.44|4481.04|640
1631734230000|2021-09-15 19:30:30|4481.94|4481.54|4481.94|4481.54|4481.94|4481.54|4481.94|4481.54|450
1631734240000|2021-09-15 19:30:40|4481.69|4481.29|4482.44|4482.04|4482.44|4482.04|4481.69|4481.29|346
1631734250000|2021-09-15 19:30:50|4482.69|4482.29|4483.44|4483.04|4483.44|4483.04|4482.69|4482.29|481
1631734260000|2021-09-15 19:31:00|4483.69|4483.29|4483.31|4482.91|4483.69|4483.29|4483.31|4482.91|505
1631734270000|2021-09-15 19:31:10|4483.44|4483.04|4483.44|4483.04|4483.69|4483.29|4483.44|4483.04|439
1631734280000|2021-09-15 19:31:20|4483.56|4483.16|4483.69|4483.29|4483.69|4483.29|4483.56|4483.16|540
1631734290000|2021-09-15 19:31:30|4483.44|4483.04|4483.69|4483.29|4483.69|4483.29|4483.44|4483.04|464
1631734300000|2021-09-15 19:31:40|4483.94|4483.54|4484.19|4483.79|4484.44|4484.04|4483.94|4483.54|909
1631734310000|2021-09-15 19:31:50|4483.94|4483.54|4484.69|4484.29|4484.94|4484.54|4483.94|4483.54|1349
1631734320000|2021-09-15 19:32:00|4484.44|4484.04|4484.69|4484.29|4484.69|4484.29|4484.19|4483.79|783
1631734330000|2021-09-15 19:32:10|4484.44|4484.04|4483.69|4483.29|4484.44|4484.04|4483.69|4483.29|802
1631734340000|2021-09-15 19:32:20|4483.94|4483.54|4483.69|4483.29|4483.94|4483.54|4483.44|4483.04|550
1631734350000|2021-09-15 19:32:30|4483.94|4483.54|4483.44|4483.04|4483.94|4483.54|4483.44|4483.04|441
1631734360000|2021-09-15 19:32:40|4483.31|4482.91|4483.19|4482.79|4483.44|4483.04|4483.19|4482.79|301
1631734370000|2021-09-15 19:32:50|4483.31|4482.91|4482.94|4482.54|4483.44|4483.04|4482.94|4482.54|278
1631734380000|2021-09-15 19:33:00|4482.69|4482.29|4482.94|4482.54|4482.94|4482.54|4482.44|4482.04|594
1631734390000|2021-09-15 19:33:10|4482.69|4482.29|4483.19|4482.79|4483.44|4483.04|4482.69|4482.29|303
1631734400000|2021-09-15 19:33:20|4483.31|4482.91|4483.19|4482.79|4483.31|4482.91|4482.94|4482.54|303
1631734410000|2021-09-15 19:33:30|||||||||91
1631734420000|2021-09-15 19:33:40|4483.44|4483.04|4483.44|4483.04|4483.69|4483.29|4483.19|4482.79|285
1631734430000|2021-09-15 19:33:50|4483.69|4483.29|4483.94|4483.54|4483.94|4483.54|4483.69|4483.29|427
1631734440000|2021-09-15 19:34:00|4483.69|4483.29|4483.44|4483.04|4483.69|4483.29|4483.44|4483.04|411
1631734450000|2021-09-15 19:34:10|4483.19|4482.79|4483.69|4483.29|4483.69|4483.29|4483.19|4482.79|347
1631734460000|2021-09-15 19:34:20|4483.44|4483.04|4483.94|4483.54|4484.19|4483.79|4483.44|4483.04|344
1631734470000|2021-09-15 19:34:30|4484.19|4483.79|4483.94|4483.54|4484.19|4483.79|4483.94|4483.54|264
1631734480000|2021-09-15 19:34:40|4483.69|4483.29|4483.44|4483.04|4483.94|4483.54|4483.44|4483.04|201
1631734490000|2021-09-15 19:34:50|4483.69|4483.29|4483.44|4483.04|4483.69|4483.29|4483.44|4483.04|151
1631734500000|2021-09-15 19:35:00|4483.56|4483.16|4483.69|4483.29|4483.69|4483.29|4483.44|4483.04|202
1631734510000|2021-09-15 19:35:10|4483.44|4483.04|4483.69|4483.29|4483.69|4483.29|4483.44|4483.04|144
1631734520000|2021-09-15 19:35:20|4483.44|4483.04|4483.94|4483.54|4483.94|4483.54|4483.44|4483.04|282
1631734530000|2021-09-15 19:35:30|4483.69|4483.29|4483.19|4482.79|4483.69|4483.29|4483.19|4482.79|260
1631734540000|2021-09-15 19:35:40|4483.31|4482.91|4483.19|4482.79|4483.31|4482.91|4483.19|4482.79|45
1631734550000|2021-09-15 19:35:50|4483.44|4483.04|4484.19|4483.79|4484.19|4483.79|4483.44|4483.04|701
1631734560000|2021-09-15 19:36:00|4484.44|4484.04|4484.69|4484.29|4484.94|4484.54|4484.44|4484.04|475
1631734570000|2021-09-15 19:36:10|4484.94|4484.54|4484.94|4484.54|4484.94|4484.54|4484.69|4484.29|564
1631734580000|2021-09-15 19:36:20|4484.81|4484.41|4484.69|4484.29|4484.94|4484.54|4484.44|4484.04|319
1631734590000|2021-09-15 19:36:30|4484.44|4484.04|4484.44|4484.04|4484.44|4484.04|4484.44|4484.04|122
1631734600000|2021-09-15 19:36:40|4484.69|4484.29|4484.44|4484.04|4484.69|4484.29|4484.44|4484.04|483
1631734610000|2021-09-15 19:36:50|4484.31|4483.91|4484.94|4484.54|4484.94|4484.54|4484.19|4483.79|462
1631734620000|2021-09-15 19:37:00|4484.69|4484.29|4484.69|4484.29|4485.19|4484.79|4484.69|4484.29|490
1631734630000|2021-09-15 19:37:10|4484.44|4484.04|4484.94|4484.54|4485.19|4484.79|4484.44|4484.04|265
1631734640000|2021-09-15 19:37:20|4485.06|4484.66|4484.94|4484.54|4485.19|4484.79|4484.94|4484.54|462
1631734650000|2021-09-15 19:37:30|4485.19|4484.79|4485.44|4485.04|4485.44|4485.04|4484.94|4484.54|723
1631734660000|2021-09-15 19:37:40|4485.31|4484.91|4485.44|4485.04|4485.44|4485.04|4485.19|4484.79|265
1631734670000|2021-09-15 19:37:50|4485.56|4485.16|4485.94|4485.54|4485.94|4485.54|4485.56|4485.16|881
1631734680000|2021-09-15 19:38:00|4485.69|4485.29|4485.44|4485.04|4485.69|4485.29|4485.44|4485.04|505
1631734690000|2021-09-15 19:38:10|4485.19|4484.79|4485.69|4485.29|4485.69|4485.29|4485.19|4484.79|593
1631734700000|2021-09-15 19:38:20|4485.44|4485.04|4486.19|4485.79|4486.19|4485.79|4485.44|4485.04|405
1631734710000|2021-09-15 19:38:30|4486.44|4486.04|4486.19|4485.79|4486.44|4486.04|4486.19|4485.79|517
1631734720000|2021-09-15 19:38:40|4486.44|4486.04|4486.44|4486.04|4486.44|4486.04|4486.19|4485.79|419
1631734730000|2021-09-15 19:38:50|4486.56|4486.16|4486.69|4486.29|4486.81|4486.41|4486.44|4486.04|874
1631734740000|2021-09-15 19:39:00|4486.44|4486.04|4486.69|4486.29|4486.69|4486.29|4486.19|4485.79|438
1631734750000|2021-09-15 19:39:10|4486.56|4486.16|4486.44|4486.04|4486.56|4486.16|4486.19|4485.79|327
1631734760000|2021-09-15 19:39:20|4486.56|4486.16|4486.69|4486.29|4486.69|4486.29|4486.56|4486.16|325
1631734770000|2021-09-15 19:39:30|||||||||244
1631734780000|2021-09-15 19:39:40|4486.94|4486.54|4486.94|4486.54|4487.06|4486.66|4486.94|4486.54|575
1631734790000|2021-09-15 19:39:50|4486.81|4486.41|4486.44|4486.04|4486.81|4486.41|4486.44|4486.04|722
1631734800000|2021-09-15 19:40:00|4486.69|4486.29|4486.19|4485.79|4486.69|4486.29|4486.19|4485.79|779
1631734810000|2021-09-15 19:40:10|4485.94|4485.54|4486.44|4486.04|4486.69|4486.29|4485.94|4485.54|724
1631734820000|2021-09-15 19:40:20|4486.31|4485.91|4485.44|4485.04|4486.31|4485.91|4485.44|4485.04|440
1631734830000|2021-09-15 19:40:30|4485.19|4484.79|4485.19|4484.79|4485.19|4484.79|4484.94|4484.54|554
1631734840000|2021-09-15 19:40:40|4485.44|4485.04|4485.44|4485.04|4485.69|4485.29|4485.44|4485.04|188
1631734850000|2021-09-15 19:40:50|4485.19|4484.79|4485.19|4484.79|4485.44|4485.04|4485.19|4484.79|450
1631734860000|2021-09-15 19:41:00|4485.06|4484.66|4485.44|4485.04|4485.69|4485.29|4484.94|4484.54|1384
1631734870000|2021-09-15 19:41:10|4485.69|4485.29|4485.19|4484.79|4485.69|4485.29|4485.19|4484.79|192
1631734880000|2021-09-15 19:41:20|4485.31|4484.91|4485.19|4484.79|4485.44|4485.04|4485.19|4484.79|148
1631734890000|2021-09-15 19:41:30|4484.94|4484.54|4484.94|4484.54|4485.19|4484.79|4484.94|4484.54|381
1631734900000|2021-09-15 19:41:40|4485.19|4484.79|4485.19|4484.79|4485.19|4484.79|4485.19|4484.79|180
1631734910000|2021-09-15 19:41:50|||||||||32
1631734920000|2021-09-15 19:42:00|4484.94|4484.54|4484.94|4484.54|4484.94|4484.54|4484.69|4484.29|465
1631734930000|2021-09-15 19:42:10|4484.69|4484.29|4484.69|4484.29|4484.69|4484.29|4484.69|4484.29|118
1631734940000|2021-09-15 19:42:20|4484.94|4484.54|4485.19|4484.79|4485.19|4484.79|4484.94|4484.54|263
1631734950000|2021-09-15 19:42:30|4485.44|4485.04|4486.19|4485.79|4486.19|4485.79|4485.44|4485.04|362
1631734960000|2021-09-15 19:42:40|4485.94|4485.54|4485.94|4485.54|4486.19|4485.79|4485.94|4485.54|418
1631734970000|2021-09-15 19:42:50|4486.19|4485.79|4485.69|4485.29|4486.19|4485.79|4485.69|4485.29|153
1631734980000|2021-09-15 19:43:00|4485.94|4485.54|4485.44|4485.04|4485.94|4485.54|4485.44|4485.04|252
1631734990000|2021-09-15 19:43:10|4485.56|4485.16|4485.44|4485.04|4485.69|4485.29|4485.44|4485.04|164
1631735000000|2021-09-15 19:43:20|4485.31|4484.91|4484.94|4484.54|4485.31|4484.91|4484.94|4484.54|524
1631735010000|2021-09-15 19:43:30|4485.06|4484.66|4485.44|4485.04|4485.44|4485.04|4485.06|4484.66|388
1631735020000|2021-09-15 19:43:40|4485.69|4485.29|4485.69|4485.29|4485.69|4485.29|4485.69|4485.29|310
1631735030000|2021-09-15 19:43:50|4485.44|4485.04|4484.94|4484.54|4485.44|4485.04|4484.94|4484.54|281
1631735040000|2021-09-15 19:44:00|4484.69|4484.29|4485.44|4485.04|4485.44|4485.04|4484.69|4484.29|490
1631735050000|2021-09-15 19:44:10|4485.69|4485.29|4486.44|4486.04|4486.44|4486.04|4485.69|4485.29|774
1631735060000|2021-09-15 19:44:20|4486.19|4485.79|4486.44|4486.04|4486.56|4486.16|4486.19|4485.79|341
1631735070000|2021-09-15 19:44:30|4486.19|4485.79|4486.44|4486.04|4486.44|4486.04|4486.19|4485.79|278
1631735080000|2021-09-15 19:44:40|4486.19|4485.79|4486.44|4486.04|4486.44|4486.04|4486.19|4485.79|356
1631735090000|2021-09-15 19:44:50|4486.31|4485.91|4486.44|4486.04|4486.69|4486.29|4486.19|4485.79|408
1631735100000|2021-09-15 19:45:00|4486.69|4486.29|4486.69|4486.29|4486.69|4486.29|4486.69|4486.29|482
1631735110000|2021-09-15 19:45:10|4486.44|4486.04|4486.69|4486.29|4486.69|4486.29|4486.44|4486.04|560
1631735120000|2021-09-15 19:45:20|4486.44|4486.04|4486.44|4486.04|4486.69|4486.29|4486.44|4486.04|333
1631735130000|2021-09-15 19:45:30|4486.69|4486.29|4486.44|4486.04|4486.69|4486.29|4486.44|4486.04|409
1631735140000|2021-09-15 19:45:40|4486.69|4486.29|4487.19|4486.79|4487.19|4486.79|4486.69|4486.29|380
1631735150000|2021-09-15 19:45:50|4487.06|4486.66|4487.19|4486.79|4487.19|4486.79|4487.06|4486.66|322
1631735160000|2021-09-15 19:46:00|4487.06|4486.66|4486.69|4486.29|4487.06|4486.66|4486.69|4486.29|953
1631735170000|2021-09-15 19:46:10|4486.44|4486.04|4486.69|4486.29|4486.69|4486.29|4486.44|4486.04|403
1631735180000|2021-09-15 19:46:20|4486.94|4486.54|4486.44|4486.04|4486.94|4486.54|4486.44|4486.04|563
1631735190000|2021-09-15 19:46:30|4486.19|4485.79|4486.19|4485.79|4486.19|4485.79|4485.94|4485.54|544
1631735200000|2021-09-15 19:46:40|4486.44|4486.04|4486.69|4486.29|4486.69|4486.29|4486.31|4485.91|271
1631735210000|2021-09-15 19:46:50|4486.94|4486.54|4487.19|4486.79|4487.19|4486.79|4486.94|4486.54|457
1631735220000|2021-09-15 19:47:00|4486.94|4486.54|4486.94|4486.54|4487.19|4486.79|4486.69|4486.29|540
1631735230000|2021-09-15 19:47:10|4486.69|4486.29|4486.69|4486.29|4486.94|4486.54|4486.69|4486.29|361
1631735240000|2021-09-15 19:47:20|4486.94|4486.54|4486.69|4486.29|4486.94|4486.54|4486.19|4485.79|370
1631735250000|2021-09-15 19:47:30|4486.56|4486.16|4486.69|4486.29|4486.69|4486.29|4486.44|4486.04|240
1631735260000|2021-09-15 19:47:40|4486.56|4486.16|4486.19|4485.79|4486.56|4486.16|4486.19|4485.79|249
1631735270000|2021-09-15 19:47:50|4486.06|4485.66|4486.19|4485.79|4486.44|4486.04|4485.94|4485.54|647
1631735280000|2021-09-15 19:48:00|4485.94|4485.54|4485.94|4485.54|4486.19|4485.79|4485.94|4485.54|350
1631735290000|2021-09-15 19:48:10|4485.81|4485.41|4485.94|4485.54|4486.19|4485.79|4485.69|4485.29|391
1631735300000|2021-09-15 19:48:20|4485.69|4485.29|4485.94|4485.54|4485.94|4485.54|4485.69|4485.29|423
1631735310000|2021-09-15 19:48:30|4485.69|4485.29|4485.69|4485.29|4485.69|4485.29|4485.44|4485.04|1451
1631735320000|2021-09-15 19:48:40|4485.44|4485.04|4485.44|4485.04|4485.44|4485.04|4485.44|4485.04|401
1631735330000|2021-09-15 19:48:50|4485.19|4484.79|4484.94|4484.54|4485.44|4485.04|4484.94|4484.54|305
1631735340000|2021-09-15 19:49:00|4484.69|4484.29|4484.44|4484.04|4484.69|4484.29|4484.44|4484.04|750
1631735350000|2021-09-15 19:49:10|4484.69|4484.29|4485.06|4484.66|4485.19|4484.79|4484.69|4484.29|652
1631735360000|2021-09-15 19:49:20|4484.94|4484.54|4484.69|4484.29|4484.94|4484.54|4484.69|4484.29|452
1631735370000|2021-09-15 19:49:30|4484.44|4484.04|4484.69|4484.29|4484.94|4484.54|4484.44|4484.04|407
1631735380000|2021-09-15 19:49:40|4484.44|4484.04|4484.44|4484.04|4484.69|4484.29|4484.44|4484.04|211
1631735390000|2021-09-15 19:49:50|4484.19|4483.79|4484.44|4484.04|4484.69|4484.29|4484.19|4483.79|562
1631735400000|2021-09-15 19:50:00|4484.69|4484.29|4484.44|4484.04|4484.94|4484.54|4484.44|4484.04|1843
1631735410000|2021-09-15 19:50:10|4484.69|4484.29|4484.69|4484.29|4484.94|4484.54|4484.19|4483.79|548
1631735420000|2021-09-15 19:50:20|4484.44|4484.04|4484.19|4483.79|4484.44|4484.04|4483.94|4483.54|731
1631735430000|2021-09-15 19:50:30|4484.44|4484.04|4484.69|4484.29|4484.69|4484.29|4484.44|4484.04|549
1631735440000|2021-09-15 19:50:40|4484.44|4484.04|4484.19|4483.79|4484.69|4484.29|4484.19|4483.79|656
1631735450000|2021-09-15 19:50:50|4484.44|4484.04|4484.69|4484.29|4484.69|4484.29|4484.31|4483.91|981
1631735460000|2021-09-15 19:51:00|4484.94|4484.54|4485.19|4484.79|4485.19|4484.79|4484.56|4484.16|1101
1631735470000|2021-09-15 19:51:10|4485.06|4484.66|4484.44|4484.04|4485.19|4484.79|4484.44|4484.04|685
1631735480000|2021-09-15 19:51:20|4484.69|4484.29|4484.69|4484.29|4484.94|4484.54|4484.69|4484.29|490
1631735490000|2021-09-15 19:51:30|4484.56|4484.16|4484.19|4483.79|4484.56|4484.16|4483.94|4483.54|616
1631735500000|2021-09-15 19:51:40|4483.94|4483.54|4483.94|4483.54|4484.19|4483.79|4483.94|4483.54|203
1631735510000|2021-09-15 19:51:50|4483.69|4483.29|4483.69|4483.29|4483.69|4483.29|4483.19|4482.79|727
1631735520000|2021-09-15 19:52:00|4483.44|4483.04|4483.44|4483.04|4483.94|4483.54|4483.44|4483.04|662
1631735530000|2021-09-15 19:52:10|4483.69|4483.29|4483.19|4482.79|4483.69|4483.29|4483.19|4482.79|310
1631735540000|2021-09-15 19:52:20|4483.44|4483.04|4483.94|4483.54|4483.94|4483.54|4483.19|4482.79|876
1631735550000|2021-09-15 19:52:30|4484.19|4483.79|4484.69|4484.29|4484.69|4484.29|4483.94|4483.54|903
1631735560000|2021-09-15 19:52:40|4484.94|4484.54|4485.44|4485.04|4485.44|4485.04|4484.94|4484.54|968
1631735570000|2021-09-15 19:52:50|4485.19|4484.79|4484.69|4484.29|4485.19|4484.79|4484.44|4484.04|713
1631735580000|2021-09-15 19:53:00|4483.94|4483.54|4483.44|4483.04|4483.94|4483.54|4483.44|4483.04|1449
1631735590000|2021-09-15 19:53:10|4483.19|4482.79|4483.19|4482.79|4483.44|4483.04|4482.94|4482.54|1008
1631735600000|2021-09-15 19:53:20|4482.94|4482.54|4482.94|4482.54|4482.94|4482.54|4482.69|4482.29|610
1631735610000|2021-09-15 19:53:30|4482.69|4482.29|4482.69|4482.29|4482.94|4482.54|4482.44|4482.04|304
1631735620000|2021-09-15 19:53:40|4482.94|4482.54|4483.19|4482.79|4483.19|4482.79|4482.69|4482.29|414
1631735630000|2021-09-15 19:53:50|4483.44|4483.04|4483.44|4483.04|4483.44|4483.04|4483.19|4482.79|787
1631735640000|2021-09-15 19:54:00|4483.69|4483.29|4482.69|4482.29|4483.69|4483.29|4482.19|4481.79|1094
1631735650000|2021-09-15 19:54:10|4482.44|4482.04|4482.56|4482.16|4482.69|4482.29|4482.44|4482.04|548
1631735660000|2021-09-15 19:54:20|4482.69|4482.29|4482.19|4481.79|4482.69|4482.29|4482.19|4481.79|700
1631735670000|2021-09-15 19:54:30|4482.06|4481.66|4481.94|4481.54|4482.19|4481.79|4481.69|4481.29|1052
1631735680000|2021-09-15 19:54:40|4481.69|4481.29|4481.44|4481.04|4481.94|4481.54|4481.44|4481.04|802
1631735690000|2021-09-15 19:54:50|4481.56|4481.16|4481.44|4481.04|4481.56|4481.16|4481.19|4480.79|840
1631735700000|2021-09-15 19:55:00|4481.94|4481.54|4480.06|4479.66|4481.94|4481.54|4479.94|4479.54|2600
1631735710000|2021-09-15 19:55:10|4479.94|4479.54|4480.19|4479.79|4480.69|4480.29|4479.94|4479.54|1245
1631735720000|2021-09-15 19:55:20|4479.94|4479.54|4480.69|4480.29|4480.94|4480.54|4479.94|4479.54|1484
1631735730000|2021-09-15 19:55:30|4480.44|4480.04|4480.69|4480.29|4480.69|4480.29|4480.19|4479.79|901
1631735740000|2021-09-15 19:55:40|4480.81|4480.41|4481.44|4481.04|4481.44|4481.04|4480.69|4480.29|1339
1631735750000|2021-09-15 19:55:50|4481.19|4480.79|4480.19|4479.79|4481.19|4480.79|4480.19|4479.79|1034
1631735760000|2021-09-15 19:56:00|4480.44|4480.04|4480.44|4480.04|4480.69|4480.29|4480.19|4479.79|626
1631735770000|2021-09-15 19:56:10|4480.69|4480.29|4480.19|4479.79|4480.69|4480.29|4479.94|4479.54|613
1631735780000|2021-09-15 19:56:20|4479.94|4479.54|4479.94|4479.54|4480.44|4480.04|4479.94|4479.54|798
1631735790000|2021-09-15 19:56:30|4480.19|4479.79|4480.44|4480.04|4480.69|4480.29|4479.94|4479.54|714
1631735800000|2021-09-15 19:56:40|4480.19|4479.79|4480.44|4480.04|4480.44|4480.04|4480.19|4479.79|372
1631735810000|2021-09-15 19:56:50|4480.31|4479.91|4479.94|4479.54|4480.31|4479.91|4479.94|4479.54|615
1631735820000|2021-09-15 19:57:00|4480.19|4479.79|4480.44|4480.04|4480.44|4480.04|4479.94|4479.54|973
1631735830000|2021-09-15 19:57:10|4480.19|4479.79|4480.19|4479.79|4480.44|4480.04|4479.94|4479.54|1131
1631735840000|2021-09-15 19:57:20|4480.44|4480.04|4480.44|4480.04|4480.44|4480.04|4480.19|4479.79|494
1631735850000|2021-09-15 19:57:30|4480.19|4479.79|4480.44|4480.04|4480.44|4480.04|4479.94|4479.54|677
1631735860000|2021-09-15 19:57:40|4480.69|4480.29|4481.19|4480.79|4481.19|4480.79|4480.69|4480.29|898
1631735870000|2021-09-15 19:57:50|4481.44|4481.04|4481.44|4481.04|4481.44|4481.04|4480.94|4480.54|763
1631735880000|2021-09-15 19:58:00|4481.19|4480.79|4480.19|4479.79|4481.19|4480.79|4480.19|4479.79|2390
1631735890000|2021-09-15 19:58:10|4479.94|4479.54|4480.19|4479.79|4480.19|4479.79|4479.94|4479.54|947
1631735900000|2021-09-15 19:58:20|4479.94|4479.54|4479.94|4479.54|4480.19|4479.79|4479.94|4479.54|1062
1631735910000|2021-09-15 19:58:30|4480.19|4479.79|4480.19|4479.79|4480.19|4479.79|4480.19|4479.79|752
1631735920000|2021-09-15 19:58:40|4479.94|4479.54|4479.69|4479.29|4480.19|4479.79|4479.69|4479.29|904
1631735930000|2021-09-15 19:58:50|4479.94|4479.54|4479.94|4479.54|4479.94|4479.54|4479.94|4479.54|1257
1631735940000|2021-09-15 19:59:00|4480.19|4479.79|4479.94|4479.54|4480.19|4479.79|4479.69|4479.29|3114
1631735950000|2021-09-15 19:59:10|||||||||1763
1631735960000|2021-09-15 19:59:20|4479.69|4479.29|4479.94|4479.54|4479.94|4479.54|4479.69|4479.29|2729
1631735970000|2021-09-15 19:59:30|4480.19|4479.79|4480.44|4480.04|4480.44|4480.04|4479.94|4479.54|3804
1631735980000|2021-09-15 19:59:40|4480.69|4480.29|4481.19|4480.79|4481.19|4480.79|4480.69|4480.29|5913
1631735990000|2021-09-15 19:59:50|4480.94|4480.54|4482.44|4482.04|4482.44|4482.04|4480.94|4480.54|26466
1631736000000|2021-09-15 20:00:00|4482.3|4481.9|4481.15|4480.55|4482.4|4481.9|4481.15|4480.55|11348
1631736010000|2021-09-15 20:00:10|4480.9|4480.3|4480.9|4480.3|4481.15|4480.55|4480.65|4480.05|2017
1631736020000|2021-09-15 20:00:20|4480.65|4480.05|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|1208
1631736030000|2021-09-15 20:00:30|4480.15|4479.55|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|2066
1631736040000|2021-09-15 20:00:40|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|1496
1631736050000|2021-09-15 20:00:50|4480.4|4479.8|4480.9|4480.3|4481.15|4480.55|4480.4|4479.8|1899
1631736060000|2021-09-15 20:01:00|4480.65|4480.05|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|885
1631736070000|2021-09-15 20:01:10|4480.4|4479.8|4480.4|4479.8|4480.65|4480.05|4480.15|4479.55|1885
1631736080000|2021-09-15 20:01:20|4480.65|4480.05|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|973
1631736090000|2021-09-15 20:01:30|4480.4|4479.8|4480.9|4480.3|4480.9|4480.3|4480.4|4479.8|693
1631736100000|2021-09-15 20:01:40|4480.65|4480.05|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|1075
1631736110000|2021-09-15 20:01:50|4480.9|4480.3|4481.15|4480.55|4481.15|4480.55|4480.9|4480.3|567
1631736120000|2021-09-15 20:02:00|4480.65|4480.05|4481.15|4480.55|4481.15|4480.55|4480.65|4480.05|1011
1631736130000|2021-09-15 20:02:10|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|467
1631736140000|2021-09-15 20:02:20|4481.15|4480.55|4481.4|4480.8|4481.4|4480.8|4481.15|4480.55|736
1631736150000|2021-09-15 20:02:30|4481.15|4480.55|4481.65|4481.05|4481.65|4481.05|4481.15|4480.55|816
1631736160000|2021-09-15 20:02:40|4481.4|4480.8|4481.4|4480.8|4481.65|4481.05|4481.4|4480.8|767
1631736170000|2021-09-15 20:02:50|4481.9|4481.3|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|1137
1631736180000|2021-09-15 20:03:00|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|289
1631736190000|2021-09-15 20:03:10|||||||||484
1631736200000|2021-09-15 20:03:20|||||||||470
1631736210000|2021-09-15 20:03:30|4482.15|4481.55|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|1140
1631736220000|2021-09-15 20:03:40|4481.9|4481.3|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|247
1631736230000|2021-09-15 20:03:50|||||||||61
1631736240000|2021-09-15 20:04:00|||||||||105
1631736250000|2021-09-15 20:04:10|4482.02|4481.42|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|373
1631736260000|2021-09-15 20:04:20|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|354
1631736270000|2021-09-15 20:04:30|||||||||121
1631736280000|2021-09-15 20:04:40|||||||||213
1631736290000|2021-09-15 20:04:50|||||||||121
1631736300000|2021-09-15 20:05:00|4481.9|4481.3|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|1595
1631736310000|2021-09-15 20:05:10|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|398
1631736320000|2021-09-15 20:05:20|4481.77|4481.17|4482.15|4481.55|4482.15|4481.55|4481.77|4481.17|865
1631736330000|2021-09-15 20:05:30|4481.9|4481.3|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|274
1631736340000|2021-09-15 20:05:40|||||||||43
1631736350000|2021-09-15 20:05:50|4482.02|4481.42|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|323
1631736360000|2021-09-15 20:06:00|||||||||76
1631736370000|2021-09-15 20:06:10|||||||||112
1631736380000|2021-09-15 20:06:20|||||||||70
1631736390000|2021-09-15 20:06:30|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|381
1631736400000|2021-09-15 20:06:40|||||||||46
1631736410000|2021-09-15 20:06:50|4482.15|4481.55|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|327
1631736420000|2021-09-15 20:07:00|4482.15|4481.55|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|375
1631736430000|2021-09-15 20:07:10|4482.15|4481.55|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|571
1631736440000|2021-09-15 20:07:20|4482.52|4481.92|4482.65|4482.05|4482.65|4482.05|4482.52|4481.92|2442
1631736450000|2021-09-15 20:07:30|4482.4|4481.8|4482.65|4482.05|4482.65|4482.05|4482.4|4481.8|292
1631736460000|2021-09-15 20:07:40|||||||||42
1631736470000|2021-09-15 20:07:50|||||||||55
1631736480000|2021-09-15 20:08:00|4482.4|4481.8|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|403
1631736490000|2021-09-15 20:08:10|||||||||70
1631736500000|2021-09-15 20:08:20|||||||||29
1631736510000|2021-09-15 20:08:30|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|312
1631736520000|2021-09-15 20:08:40|||||||||143
1631736530000|2021-09-15 20:08:50|||||||||261
1631736540000|2021-09-15 20:09:00|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|124
1631736550000|2021-09-15 20:09:10|||||||||81
1631736560000|2021-09-15 20:09:20|||||||||74
1631736570000|2021-09-15 20:09:30|4481.9|4481.3|4482.15|4481.55|4482.4|4481.8|4481.9|4481.3|437
1631736580000|2021-09-15 20:09:40|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|948
1631736590000|2021-09-15 20:09:50|||||||||72
1631736600000|2021-09-15 20:10:00|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|191
1631736610000|2021-09-15 20:10:10|||||||||80
1631736620000|2021-09-15 20:10:20|||||||||127
1631736630000|2021-09-15 20:10:30|4482.02|4481.42|4481.9|4481.3|4482.02|4481.42|4481.9|4481.3|125
1631736640000|2021-09-15 20:10:40|||||||||19
1631736650000|2021-09-15 20:10:50|||||||||37
1631736660000|2021-09-15 20:11:00|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|425
1631736670000|2021-09-15 20:11:10|4482.52|4481.92|4482.65|4482.05|4482.65|4482.05|4482.52|4481.92|217
1631736680000|2021-09-15 20:11:20|||||||||25
1631736690000|2021-09-15 20:11:30|||||||||53
1631736700000|2021-09-15 20:11:40|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|485
1631736710000|2021-09-15 20:11:50|4482.65|4482.05|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|241
1631736720000|2021-09-15 20:12:00|||||||||110
1631736730000|2021-09-15 20:12:10|||||||||46
1631736740000|2021-09-15 20:12:20|4482.15|4481.55|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|443
1631736750000|2021-09-15 20:12:30|||||||||90
1631736760000|2021-09-15 20:12:40|4482.02|4481.42|4482.4|4481.8|4482.4|4481.8|4482.02|4481.42|411
1631736770000|2021-09-15 20:12:50|4482.52|4481.92|4482.4|4481.8|4482.65|4482.05|4482.15|4481.55|539
1631736780000|2021-09-15 20:13:00|||||||||23
1631736790000|2021-09-15 20:13:10|||||||||324
1631736800000|2021-09-15 20:13:20|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|140
1631736810000|2021-09-15 20:13:30|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|202
1631736820000|2021-09-15 20:13:40|4483.15|4482.55|4482.9|4482.3|4483.15|4482.55|4482.65|4482.05|627
1631736830000|2021-09-15 20:13:50|4482.65|4482.05|4482.9|4482.3|4482.9|4482.3|4482.65|4482.05|308
1631736840000|2021-09-15 20:14:00|||||||||22
1631736850000|2021-09-15 20:14:10|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|202
1631736860000|2021-09-15 20:14:20|||||||||89
1631736870000|2021-09-15 20:14:30|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|1337
1631736880000|2021-09-15 20:14:40|||||||||210
1631736890000|2021-09-15 20:14:50|4482.65|4482.05|4482.9|4482.3|4482.9|4482.3|4482.65|4482.05|498
1631736900000|2021-09-15 20:15:00|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|228
1631736910000|2021-09-15 20:15:10|||||||||10
1631736920000|2021-09-15 20:15:20|4482.77|4482.17|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|93
1631736930000|2021-09-15 20:15:30|||||||||8
1631736940000|2021-09-15 20:15:40|||||||||7
1631736950000|2021-09-15 20:15:50|||||||||13
1631736960000|2021-09-15 20:16:00|||||||||21
1631736970000|2021-09-15 20:16:10|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.65|4482.05|225
1631736980000|2021-09-15 20:16:20|4482.77|4482.17|4482.65|4482.05|4482.77|4482.17|4482.65|4482.05|52
1631736990000|2021-09-15 20:16:30|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|105
1631737000000|2021-09-15 20:16:40|4482.15|4481.55|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|167
1631737010000|2021-09-15 20:16:50|||||||||12
1631737020000|2021-09-15 20:17:00|||||||||13
1631737030000|2021-09-15 20:17:10|||||||||84
1631737040000|2021-09-15 20:17:20|4482.15|4481.55|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|198
1631737050000|2021-09-15 20:17:30|||||||||82
1631737060000|2021-09-15 20:17:40|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|65
1631737070000|2021-09-15 20:17:50|||||||||21
1631737080000|2021-09-15 20:18:00|||||||||1
1631737100000|2021-09-15 20:18:20|4482.02|4481.42|4482.15|4481.55|4482.15|4481.55|4482.02|4481.42|136
1631737110000|2021-09-15 20:18:30|4481.9|4481.3|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|112
1631737120000|2021-09-15 20:18:40|4482.02|4481.42|4481.9|4481.3|4482.02|4481.42|4481.9|4481.3|83
1631737130000|2021-09-15 20:18:50|||||||||20
1631737140000|2021-09-15 20:19:00|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|1116
1631737150000|2021-09-15 20:19:10|||||||||14
1631737170000|2021-09-15 20:19:30|||||||||63
1631737180000|2021-09-15 20:19:40|||||||||2
1631737190000|2021-09-15 20:19:50|||||||||20
1631737200000|2021-09-15 20:20:00|||||||||68
1631737210000|2021-09-15 20:20:10|||||||||16
1631737220000|2021-09-15 20:20:20|||||||||10
1631737230000|2021-09-15 20:20:30|||||||||39
1631737240000|2021-09-15 20:20:40|||||||||105
1631737250000|2021-09-15 20:20:50|4482.27|4481.67|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|153
1631737280000|2021-09-15 20:21:20|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|117
1631737290000|2021-09-15 20:21:30|||||||||25
1631737300000|2021-09-15 20:21:40|||||||||3
1631737310000|2021-09-15 20:21:50|||||||||15
1631737320000|2021-09-15 20:22:00|4482.52|4481.92|4482.65|4482.05|4482.65|4482.05|4482.52|4481.92|78
1631737330000|2021-09-15 20:22:10|||||||||14
1631737340000|2021-09-15 20:22:20|||||||||5
1631737360000|2021-09-15 20:22:40|||||||||28
1631737370000|2021-09-15 20:22:50|||||||||1
1631737390000|2021-09-15 20:23:10|||||||||130
1631737410000|2021-09-15 20:23:30|||||||||34
1631737440000|2021-09-15 20:24:00|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|172
1631737450000|2021-09-15 20:24:10|4482.65|4482.05|4482.9|4482.3|4482.9|4482.3|4482.65|4482.05|79
1631737480000|2021-09-15 20:24:40|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|151
1631737490000|2021-09-15 20:24:50|||||||||3
1631737500000|2021-09-15 20:25:00|||||||||65
1631737510000|2021-09-15 20:25:10|||||||||2
1631737520000|2021-09-15 20:25:20|||||||||1
1631737530000|2021-09-15 20:25:30|||||||||2
1631737540000|2021-09-15 20:25:40|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.77|4482.17|255
1631737550000|2021-09-15 20:25:50|||||||||26
1631737560000|2021-09-15 20:26:00|||||||||12
1631737570000|2021-09-15 20:26:10|4483.02|4482.42|4482.9|4482.3|4483.15|4482.55|4482.9|4482.3|193
1631737600000|2021-09-15 20:26:40|||||||||6
1631737610000|2021-09-15 20:26:50|||||||||1
1631737630000|2021-09-15 20:27:10|||||||||7
1631737640000|2021-09-15 20:27:20|||||||||10
1631737660000|2021-09-15 20:27:40|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|85
1631737670000|2021-09-15 20:27:50|||||||||69
1631737680000|2021-09-15 20:28:00|||||||||5
1631737690000|2021-09-15 20:28:10|||||||||24
1631737710000|2021-09-15 20:28:30|||||||||3
1631737720000|2021-09-15 20:28:40|||||||||39
1631737740000|2021-09-15 20:29:00|||||||||22
1631737750000|2021-09-15 20:29:10|||||||||13
1631737760000|2021-09-15 20:29:20|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|200
1631737770000|2021-09-15 20:29:30|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.52|4482.92|131
1631737780000|2021-09-15 20:29:40|||||||||42
1631737790000|2021-09-15 20:29:50|4483.4|4482.8|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|262
1631737800000|2021-09-15 20:30:00|||||||||8
1631737810000|2021-09-15 20:30:10|4483.52|4482.92|4483.4|4482.8|4483.52|4482.92|4483.4|4482.8|85
1631737820000|2021-09-15 20:30:20|||||||||2
1631737830000|2021-09-15 20:30:30|||||||||9
1631737840000|2021-09-15 20:30:40|||||||||3
1631737850000|2021-09-15 20:30:50|||||||||3
1631737860000|2021-09-15 20:31:00|||||||||9
1631737870000|2021-09-15 20:31:10|||||||||14
1631737880000|2021-09-15 20:31:20|||||||||12
1631737890000|2021-09-15 20:31:30|||||||||3
1631737900000|2021-09-15 20:31:40|||||||||21
1631737910000|2021-09-15 20:31:50|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|104
1631737920000|2021-09-15 20:32:00|4483.52|4482.92|4483.4|4482.8|4483.52|4482.92|4483.4|4482.8|76
1631737930000|2021-09-15 20:32:10|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|117
1631737940000|2021-09-15 20:32:20|4483.27|4482.67|4483.4|4482.8|4483.4|4482.8|4483.27|4482.67|121
1631737950000|2021-09-15 20:32:30|||||||||9
1631737970000|2021-09-15 20:32:50|||||||||1
1631737990000|2021-09-15 20:33:10|||||||||41
1631738000000|2021-09-15 20:33:20|||||||||12
1631738010000|2021-09-15 20:33:30|||||||||12
1631738030000|2021-09-15 20:33:50|||||||||20
1631738040000|2021-09-15 20:34:00|4483.52|4482.92|4483.4|4482.8|4483.52|4482.92|4483.4|4482.8|51
1631738050000|2021-09-15 20:34:10|||||||||1
1631738060000|2021-09-15 20:34:20|||||||||10
1631738070000|2021-09-15 20:34:30|||||||||7
1631738080000|2021-09-15 20:34:40|||||||||32
1631738090000|2021-09-15 20:34:50|||||||||9
1631738100000|2021-09-15 20:35:00|||||||||12
1631738130000|2021-09-15 20:35:30|||||||||7
1631738140000|2021-09-15 20:35:40|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|102
1631738150000|2021-09-15 20:35:50|4483.52|4482.92|4483.4|4482.8|4483.52|4482.92|4483.4|4482.8|110
1631738160000|2021-09-15 20:36:00|4483.65|4483.05|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|12
1631738170000|2021-09-15 20:36:10|||||||||34
1631738180000|2021-09-15 20:36:20|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|57
1631738190000|2021-09-15 20:36:30|4483.4|4482.8|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|68
1631738200000|2021-09-15 20:36:40|||||||||46
1631738210000|2021-09-15 20:36:50|||||||||3
1631738220000|2021-09-15 20:37:00|||||||||13
1631738230000|2021-09-15 20:37:10|||||||||1
1631738240000|2021-09-15 20:37:20|||||||||22
1631738260000|2021-09-15 20:37:40|||||||||35
1631738280000|2021-09-15 20:38:00|||||||||35
1631738290000|2021-09-15 20:38:10|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|116
1631738300000|2021-09-15 20:38:20|||||||||16
1631738310000|2021-09-15 20:38:30|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4484.02|4483.42|160
1631738320000|2021-09-15 20:38:40|||||||||23
1631738330000|2021-09-15 20:38:50|||||||||1
1631738350000|2021-09-15 20:39:10|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|159
1631738360000|2021-09-15 20:39:20|4484.65|4484.05|4484.9|4484.3|4484.9|4484.3|4484.65|4484.05|306
1631738370000|2021-09-15 20:39:30|4484.65|4484.05|4484.9|4484.3|4485.15|4484.55|4484.65|4484.05|274
1631738380000|2021-09-15 20:39:40|4485.4|4484.8|4485.15|4484.55|4485.4|4484.8|4485.15|4484.55|706
1631738390000|2021-09-15 20:39:50|||||||||36
1631738400000|2021-09-15 20:40:00|||||||||6
1631738410000|2021-09-15 20:40:10|||||||||8
1631738420000|2021-09-15 20:40:20|||||||||28
1631738430000|2021-09-15 20:40:30|||||||||362
1631738450000|2021-09-15 20:40:50|4485.4|4484.8|4485.65|4485.05|4485.65|4485.05|4485.4|4484.8|144
1631738460000|2021-09-15 20:41:00|4485.52|4484.92|4485.65|4485.05|4485.65|4485.05|4485.4|4484.8|145
1631738470000|2021-09-15 20:41:10|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|45
1631738480000|2021-09-15 20:41:20|4485.52|4484.92|4485.65|4485.05|4485.65|4485.05|4485.52|4484.92|73
1631738490000|2021-09-15 20:41:30|||||||||2
1631738500000|2021-09-15 20:41:40|||||||||1
1631738510000|2021-09-15 20:41:50|||||||||21
1631738520000|2021-09-15 20:42:00|||||||||7
1631738530000|2021-09-15 20:42:10|||||||||4
1631738540000|2021-09-15 20:42:20|||||||||20
1631738550000|2021-09-15 20:42:30|||||||||31
1631738560000|2021-09-15 20:42:40|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|81
1631738570000|2021-09-15 20:42:50|4486.02|4485.42|4486.15|4485.55|4486.15|4485.55|4486.02|4485.42|83
1631738580000|2021-09-15 20:43:00|||||||||3
1631738590000|2021-09-15 20:43:10|4486.02|4485.42|4486.15|4485.55|4486.15|4485.55|4485.9|4485.3|102
1631738600000|2021-09-15 20:43:20|||||||||65
1631738610000|2021-09-15 20:43:30|||||||||6
1631738620000|2021-09-15 20:43:40|||||||||5
1631738630000|2021-09-15 20:43:50|||||||||16
1631738640000|2021-09-15 20:44:00|||||||||8
1631738650000|2021-09-15 20:44:10|||||||||11
1631738660000|2021-09-15 20:44:20|||||||||17
1631738670000|2021-09-15 20:44:30|||||||||39
1631738680000|2021-09-15 20:44:40|||||||||49
1631738690000|2021-09-15 20:44:50|4486.4|4485.8|4486.65|4486.05|4486.65|4486.05|4486.4|4485.8|262
1631738700000|2021-09-15 20:45:00|4486.52|4485.92|4486.4|4485.8|4486.52|4485.92|4486.4|4485.8|63
1631738710000|2021-09-15 20:45:10|||||||||117
1631738720000|2021-09-15 20:45:20|||||||||77
1631738730000|2021-09-15 20:45:30|4486.52|4485.92|4486.4|4485.8|4486.65|4486.05|4486.4|4485.8|140
1631738740000|2021-09-15 20:45:40|||||||||24
1631738750000|2021-09-15 20:45:50|4486.52|4485.92|4486.52|4485.92|4486.65|4486.05|4486.52|4485.92|54
1631738760000|2021-09-15 20:46:00|4486.4|4485.8|4486.4|4485.8|4486.65|4486.05|4486.4|4485.8|174
1631738770000|2021-09-15 20:46:10|||||||||1
1631738780000|2021-09-15 20:46:20|||||||||19
1631738790000|2021-09-15 20:46:30|||||||||12
1631738800000|2021-09-15 20:46:40|||||||||62
1631738810000|2021-09-15 20:46:50|4486.52|4485.92|4486.4|4485.8|4486.65|4486.05|4486.4|4485.8|74
1631738820000|2021-09-15 20:47:00|||||||||5
1631738830000|2021-09-15 20:47:10|||||||||38
1631738840000|2021-09-15 20:47:20|||||||||3
1631738860000|2021-09-15 20:47:40|||||||||17
1631738870000|2021-09-15 20:47:50|4486.15|4485.55|4486.4|4485.8|4486.4|4485.8|4486.15|4485.55|175
1631738890000|2021-09-15 20:48:10|4486.27|4485.67|4486.4|4485.8|4486.4|4485.8|4486.15|4485.55|71
1631738900000|2021-09-15 20:48:20|4486.52|4485.92|4486.65|4486.05|4486.65|4486.05|4486.52|4485.92|83
1631738910000|2021-09-15 20:48:30|4486.9|4486.3|4486.9|4486.3|4486.9|4486.3|4486.9|4486.3|134
1631738920000|2021-09-15 20:48:40|||||||||11
1631738930000|2021-09-15 20:48:50|4486.77|4486.17|4486.65|4486.05|4486.77|4486.17|4486.65|4486.05|81
1631738940000|2021-09-15 20:49:00|||||||||39
1631738950000|2021-09-15 20:49:10|||||||||1
1631738960000|2021-09-15 20:49:20|||||||||465
1631738970000|2021-09-15 20:49:30|||||||||17
1631738980000|2021-09-15 20:49:40|4486.9|4486.3|4486.9|4486.3|4486.9|4486.3|4486.9|4486.3|141
1631738990000|2021-09-15 20:49:50|||||||||4
1631739000000|2021-09-15 20:50:00|4486.65|4486.05|4486.65|4486.05|4486.65|4486.05|4486.65|4486.05|181
1631739010000|2021-09-15 20:50:10|4486.4|4485.8|4486.4|4485.8|4486.65|4486.05|4486.4|4485.8|183
1631739020000|2021-09-15 20:50:20|4486.65|4486.05|4486.4|4485.8|4486.65|4486.05|4486.4|4485.8|145
1631739030000|2021-09-15 20:50:30|||||||||2
1631739040000|2021-09-15 20:50:40|||||||||3
1631739050000|2021-09-15 20:50:50|||||||||7
1631739060000|2021-09-15 20:51:00|||||||||10
1631739070000|2021-09-15 20:51:10|||||||||28
1631739080000|2021-09-15 20:51:20|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|100
1631739090000|2021-09-15 20:51:30|||||||||7
1631739100000|2021-09-15 20:51:40|||||||||37
1631739110000|2021-09-15 20:51:50|||||||||73
1631739120000|2021-09-15 20:52:00|||||||||46
1631739130000|2021-09-15 20:52:10|||||||||391
1631739140000|2021-09-15 20:52:20|4486.02|4485.42|4486.15|4485.55|4486.15|4485.55|4486.02|4485.42|102
1631739150000|2021-09-15 20:52:30|||||||||1
1631739160000|2021-09-15 20:52:40|4486.27|4485.67|4486.4|4485.8|4486.4|4485.8|4486.27|4485.67|130
1631739180000|2021-09-15 20:53:00|||||||||49
1631739190000|2021-09-15 20:53:10|||||||||5
1631739200000|2021-09-15 20:53:20|||||||||3
1631739210000|2021-09-15 20:53:30|||||||||5
1631739230000|2021-09-15 20:53:50|||||||||11
1631739240000|2021-09-15 20:54:00|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|139
1631739250000|2021-09-15 20:54:10|4486.4|4485.8|4486.4|4485.8|4486.4|4485.8|4486.4|4485.8|66
1631739260000|2021-09-15 20:54:20|||||||||6
1631739270000|2021-09-15 20:54:30|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|50
1631739290000|2021-09-15 20:54:50|||||||||13
1631739300000|2021-09-15 20:55:00|||||||||61
1631739310000|2021-09-15 20:55:10|||||||||7
1631739330000|2021-09-15 20:55:30|||||||||3
1631739340000|2021-09-15 20:55:40|4485.9|4485.3|4485.9|4485.3|4486.15|4485.55|4485.9|4485.3|498
1631739360000|2021-09-15 20:56:00|||||||||76
1631739370000|2021-09-15 20:56:10|||||||||6
1631739380000|2021-09-15 20:56:20|||||||||6
1631739390000|2021-09-15 20:56:30|||||||||6
1631739410000|2021-09-15 20:56:50|||||||||20
1631739420000|2021-09-15 20:57:00|||||||||56
1631739430000|2021-09-15 20:57:10|||||||||5
1631739440000|2021-09-15 20:57:20|||||||||6
1631739450000|2021-09-15 20:57:30|||||||||257
1631739460000|2021-09-15 20:57:40|||||||||10
1631739470000|2021-09-15 20:57:50|||||||||3
1631739480000|2021-09-15 20:58:00|||||||||54
1631739490000|2021-09-15 20:58:10|||||||||20
1631739500000|2021-09-15 20:58:20|||||||||48
1631739510000|2021-09-15 20:58:30|||||||||10
1631739520000|2021-09-15 20:58:40|||||||||16
1631739530000|2021-09-15 20:58:50|||||||||8
1631739540000|2021-09-15 20:59:00|||||||||36
1631739550000|2021-09-15 20:59:10|||||||||31
1631739560000|2021-09-15 20:59:20|||||||||49
1631739570000|2021-09-15 20:59:30|||||||||106
1631739580000|2021-09-15 20:59:40|||||||||1174
1631739590000|2021-09-15 20:59:50|4485.77|4485.17|4486.36|4484.86|4486.36|4485.42|4485.77|4484.83|681
1631739600000|2021-09-15 21:00:00|4486.25|4484.75|4486.32|4484.82|4486.32|4484.82|4486.25|4484.75|12
1631739610000|2021-09-15 21:00:10|4486.36|4484.86|4486.32|4484.82|4486.36|4484.86|4486.32|4484.82|0
1631739630000|2021-09-15 21:00:30|4486.36|4484.86|4486.36|4484.86|4486.36|4484.86|4486.36|4484.86|0
1631739640000|2021-09-15 21:00:40|4486.28|4484.78|4486.03|4484.53|4486.28|4484.78|4486.03|4484.53|0
1631739660000|2021-09-15 21:01:00|4486.1|4484.6|4486.1|4484.6|4486.1|4484.6|4486.1|4484.6|0
1631739670000|2021-09-15 21:01:10|4486.21|4484.71|4486.17|4484.67|4486.21|4484.71|4486.17|4484.67|0
1631739680000|2021-09-15 21:01:20|4485.96|4484.46|4486.07|4484.57|4486.07|4484.57|4485.96|4484.46|0
1631739700000|2021-09-15 21:01:40|4486.17|4484.67|4486.17|4484.67|4486.17|4484.67|4486.17|4484.67|0
1631739720000|2021-09-15 21:02:00|4485.96|4484.46|4485.96|4484.46|4485.96|4484.46|4485.96|4484.46|0
1631739730000|2021-09-15 21:02:10|4486.07|4484.57|4486.07|4484.57|4486.07|4484.57|4486.07|4484.57|0
1631739800000|2021-09-15 21:03:20|4486.17|4484.67|4486.07|4484.57|4486.17|4484.67|4486.07|4484.57|0
1631739830000|2021-09-15 21:03:50|4486.1|4484.6|4486.1|4484.6|4486.1|4484.6|4486.1|4484.6|0
1631739860000|2021-09-15 21:04:20|4486.17|4484.67|4486.17|4484.67|4486.17|4484.67|4486.17|4484.67|0
1631739890000|2021-09-15 21:04:50|4486.21|4484.71|4486.47|4484.97|4486.47|4484.97|4486.21|4484.71|0
1631739910000|2021-09-15 21:05:10|4486.25|4484.75|4486.21|4484.71|4486.25|4484.75|4486.21|4484.71|0
1631739940000|2021-09-15 21:05:40|4486.25|4484.75|4486.25|4484.75|4486.25|4484.75|4486.25|4484.75|0
1631740020000|2021-09-15 21:07:00|4486.14|4484.64|4486.14|4484.64|4486.14|4484.64|4486.14|4484.64|0
1631740040000|2021-09-15 21:07:20|4485.92|4484.42|4485.96|4484.46|4485.96|4484.46|4485.92|4484.42|0
1631740060000|2021-09-15 21:07:40|4486.17|4484.67|4486.17|4484.67|4486.17|4484.67|4486.17|4484.67|0
1631740070000|2021-09-15 21:07:50|4486.21|4484.71|4486.21|4484.71|4486.21|4484.71|4486.21|4484.71|0
1631740100000|2021-09-15 21:08:20|4486.25|4484.75|4486.25|4484.75|4486.25|4484.75|4486.25|4484.75|0
1631740120000|2021-09-15 21:08:40|4486.21|4484.71|4486.21|4484.71|4486.21|4484.71|4486.21|4484.71|0
1631740300000|2021-09-15 21:11:40|4486.03|4484.53|4486.17|4484.67|4486.17|4484.67|4486.03|4484.53|0
1631740310000|2021-09-15 21:11:50|4485.96|4484.46|4486.14|4484.64|4486.14|4484.64|4485.96|4484.46|0
1631740320000|2021-09-15 21:12:00|4486.17|4484.67|4486.07|4484.57|4486.17|4484.67|4486.07|4484.57|0
1631740380000|2021-09-15 21:13:00|4485.88|4484.38|4485.85|4484.35|4486.03|4484.53|4485.81|4484.31|0
1631740400000|2021-09-15 21:13:20|4485.81|4484.31|4485.77|4484.27|4485.81|4484.31|4485.77|4484.27|0
1631740410000|2021-09-15 21:13:30|4485.85|4484.35|4485.77|4484.27|4485.85|4484.35|4485.77|4484.27|0
1631740420000|2021-09-15 21:13:40|4485.88|4484.38|4485.77|4484.27|4485.88|4484.38|4485.77|4484.27|0
1631740430000|2021-09-15 21:13:50|4485.81|4484.31|4485.85|4484.35|4485.85|4484.35|4485.81|4484.31|0
1631740440000|2021-09-15 21:14:00|4485.88|4484.38|4485.88|4484.38|4485.88|4484.38|4485.88|4484.38|0
1631740460000|2021-09-15 21:14:20|4486.03|4484.53|4485.99|4484.49|4486.03|4484.53|4485.81|4484.31|0
1631740470000|2021-09-15 21:14:30|4485.92|4484.42|4485.92|4484.42|4485.99|4484.49|4485.7|4484.2|0
1631740480000|2021-09-15 21:14:40|4485.96|4484.46|4485.96|4484.46|4485.96|4484.46|4485.96|4484.46|0
1631740510000|2021-09-15 21:15:10|4485.85|4484.35|4485.85|4484.35|4485.85|4484.35|4485.85|4484.35|0
1631740520000|2021-09-15 21:15:20|4485.81|4484.31|4485.81|4484.31|4485.81|4484.31|4485.81|4484.31|0
1631740530000|2021-09-15 21:15:30|4485.85|4484.35|4485.74|4484.24|4485.85|4484.35|4485.74|4484.24|0
1631740540000|2021-09-15 21:15:40|4485.85|4484.35|4485.7|4484.2|4485.85|4484.35|4485.7|4484.2|0
1631740550000|2021-09-15 21:15:50|4485.63|4484.13|4485.52|4484.02|4485.7|4484.2|4485.52|4484.02|0
1631740560000|2021-09-15 21:16:00|4485.7|4484.2|4485.7|4484.2|4485.7|4484.2|4485.7|4484.2|0
1631740570000|2021-09-15 21:16:10|4485.74|4484.24|4485.74|4484.24|4485.74|4484.24|4485.74|4484.24|0
1631740580000|2021-09-15 21:16:20|4485.52|4484.02|4485.7|4484.2|4485.7|4484.2|4485.52|4484.02|0
1631740590000|2021-09-15 21:16:30|4485.45|4483.95|4485.66|4484.16|4485.81|4484.31|4485.45|4483.95|0
1631740610000|2021-09-15 21:16:50|4485.37|4483.87|4485.56|4484.06|4485.63|4484.13|4485.26|4483.76|0
1631740620000|2021-09-15 21:17:00|4485.63|4484.13|4485.63|4484.13|4485.63|4484.13|4485.56|4484.06|0
1631740630000|2021-09-15 21:17:10|4485.26|4483.76|4485.56|4484.06|4485.56|4484.06|4485.26|4483.76|0
1631740670000|2021-09-15 21:17:50|4485.63|4484.13|4485.63|4484.13|4485.63|4484.13|4485.63|4484.13|0
1631740680000|2021-09-15 21:18:00|4485.56|4484.06|4485.56|4484.06|4485.56|4484.06|4485.56|4484.06|0
1631740690000|2021-09-15 21:18:10|4485.34|4483.84|4485.56|4484.06|4485.56|4484.06|4485.34|4483.84|0
1631740700000|2021-09-15 21:18:20|4485.34|4483.84|4485.34|4483.84|4485.34|4483.84|4485.34|4483.84|0
1631740710000|2021-09-15 21:18:30|4485.41|4483.91|4485.41|4483.91|4485.41|4483.91|4485.41|4483.91|0
1631740730000|2021-09-15 21:18:50|4485.26|4483.76|4485.26|4483.76|4485.26|4483.76|4485.26|4483.76|0
1631740740000|2021-09-15 21:19:00|4485.15|4483.65|4485.23|4483.73|4485.23|4483.73|4485.15|4483.65|0
1631740750000|2021-09-15 21:19:10|4485.3|4483.8|4485.3|4483.8|4485.3|4483.8|4485.3|4483.8|0
1631740760000|2021-09-15 21:19:20|4485.34|4483.84|4485.63|4484.13|4485.63|4484.13|4485.34|4483.84|0
1631740780000|2021-09-15 21:19:40|4485.23|4483.73|4485.23|4483.73|4485.23|4483.73|4485.23|4483.73|0
1631740790000|2021-09-15 21:19:50|4485.52|4484.02|4485.56|4484.06|4485.56|4484.06|4485.15|4483.65|0
1631740800000|2021-09-15 21:20:00|4485.12|4483.62|4485.34|4483.84|4485.56|4484.06|4485.12|4483.62|0
1631740830000|2021-09-15 21:20:30|4485.37|4483.87|4485.37|4483.87|4485.37|4483.87|4485.37|4483.87|0
1631740840000|2021-09-15 21:20:40|4485.59|4484.09|4485.3|4483.8|4485.59|4484.09|4485.3|4483.8|0
1631740870000|2021-09-15 21:21:10|4485.23|4483.73|4485.45|4483.95|4485.48|4483.98|4485.01|4483.51|0
1631740880000|2021-09-15 21:21:20|4485.48|4483.98|4485.45|4483.95|4485.48|4483.98|4485.01|4483.51|0
1631740890000|2021-09-15 21:21:30|4484.94|4483.44|4485.37|4483.87|4485.41|4483.91|4484.94|4483.44|0
1631740900000|2021-09-15 21:21:40|4485.45|4483.95|4485.01|4483.51|4485.45|4483.95|4484.9|4483.4|0
1631740910000|2021-09-15 21:21:50|4485.3|4483.8|4484.94|4483.44|4485.3|4483.8|4484.94|4483.44|0
1631740920000|2021-09-15 21:22:00|4485.26|4483.76|4484.94|4483.44|4485.3|4483.8|4484.94|4483.44|0
1631740930000|2021-09-15 21:22:10|4485.26|4483.76|4485.26|4483.76|4485.41|4483.91|4485.01|4483.51|0
1631740940000|2021-09-15 21:22:20|4485.3|4483.8|4485.01|4483.51|4485.3|4483.8|4485.01|4483.51|0
1631740960000|2021-09-15 21:22:40|4485.34|4483.84|4485.34|4483.84|4485.34|4483.84|4485.34|4483.84|0
1631740980000|2021-09-15 21:23:00|4485.26|4483.76|4485.26|4483.76|4485.26|4483.76|4485.26|4483.76|0
1631741050000|2021-09-15 21:24:10|4485.41|4483.91|4485.41|4483.91|4485.41|4483.91|4485.41|4483.91|0
1631741070000|2021-09-15 21:24:30|4485.19|4483.69|4485.19|4483.69|4485.19|4483.69|4485.19|4483.69|0
1631741110000|2021-09-15 21:25:10|4485.15|4483.65|4485.19|4483.69|4485.19|4483.69|4485.15|4483.65|0
1631741120000|2021-09-15 21:25:20|4485.08|4483.58|4485.08|4483.58|4485.08|4483.58|4485.08|4483.58|0
1631741130000|2021-09-15 21:25:30|4485.19|4483.69|4485.15|4483.65|4485.19|4483.69|4485.15|4483.65|0
1631741140000|2021-09-15 21:25:40|4485.12|4483.62|4485.12|4483.62|4485.12|4483.62|4485.12|4483.62|0
1631741150000|2021-09-15 21:25:50|4484.94|4483.44|4485.12|4483.62|4485.12|4483.62|4484.94|4483.44|0
1631741240000|2021-09-15 21:27:20|4485.19|4483.69|4485.19|4483.69|4485.19|4483.69|4485.19|4483.69|0
1631741270000|2021-09-15 21:27:50|4484.97|4483.47|4485.12|4483.62|4485.12|4483.62|4484.97|4483.47|0
1631741280000|2021-09-15 21:28:00|4484.87|4483.37|4485.12|4483.62|4485.12|4483.62|4484.87|4483.37|0
1631741290000|2021-09-15 21:28:10|4484.8|4483.3|4485.05|4483.55|4485.08|4483.58|4484.8|4483.3|0
1631741310000|2021-09-15 21:28:30|4484.97|4483.47|4484.87|4483.37|4484.97|4483.47|4484.87|4483.37|0
1631741320000|2021-09-15 21:28:40|4484.97|4483.47|4485.05|4483.55|4485.08|4483.58|4484.97|4483.47|0
1631741410000|2021-09-15 21:30:10|4485.08|4483.58|4485.08|4483.58|4485.08|4483.58|4485.08|4483.58|0
1631741440000|2021-09-15 21:30:40|4485.15|4483.65|4485.15|4483.65|4485.15|4483.65|4485.15|4483.65|0
1631741520000|2021-09-15 21:32:00|4485.19|4483.69|4485.19|4483.69|4485.19|4483.69|4485.19|4483.69|0
1631741640000|2021-09-15 21:34:00|4485.34|4483.84|4485.34|4483.84|4485.34|4483.84|4485.34|4483.84|0
1631741740000|2021-09-15 21:35:40|4485.45|4483.95|4485.45|4483.95|4485.45|4483.95|4485.45|4483.95|0
1631741940000|2021-09-15 21:39:00|4485.56|4484.06|4485.56|4484.06|4485.56|4484.06|4485.56|4484.06|0
1631741950000|2021-09-15 21:39:10|4485.59|4484.09|4485.59|4484.09|4485.59|4484.09|4485.59|4484.09|0
1631741960000|2021-09-15 21:39:20|4485.56|4484.06|4485.56|4484.06|4485.56|4484.06|4485.56|4484.06|0
1631741970000|2021-09-15 21:39:30|4485.45|4483.95|4485.45|4483.95|4485.45|4483.95|4485.45|4483.95|0
1631741980000|2021-09-15 21:39:40|4485.41|4483.91|4485.41|4483.91|4485.41|4483.91|4485.41|4483.91|0
1631741990000|2021-09-15 21:39:50|4485.45|4483.95|4485.45|4483.95|4485.45|4483.95|4485.45|4483.95|0
1631742000000|2021-09-15 21:40:00|4485.52|4484.02|4485.52|4484.02|4485.52|4484.02|4485.52|4484.02|0
1631742010000|2021-09-15 21:40:10|4485.34|4483.84|4485.34|4483.84|4485.34|4483.84|4485.34|4483.84|0
1631742070000|2021-09-15 21:41:10|4485.48|4483.98|4485.48|4483.98|4485.48|4483.98|4485.48|4483.98|0
1631742200000|2021-09-15 21:43:20|4485.59|4484.09|4485.59|4484.09|4485.59|4484.09|4485.59|4484.09|0
1631742210000|2021-09-15 21:43:30|4485.48|4483.98|4485.41|4483.91|4485.48|4483.98|4485.41|4483.91|0
1631742250000|2021-09-15 21:44:10|4485.48|4483.98|4485.48|4483.98|4485.48|4483.98|4485.48|4483.98|0
1631742330000|2021-09-15 21:45:30|4485.37|4483.87|4485.37|4483.87|4485.37|4483.87|4485.37|4483.87|0
1631742460000|2021-09-15 21:47:40|4485.48|4483.98|4485.48|4483.98|4485.48|4483.98|4485.48|4483.98|0
1631742580000|2021-09-15 21:49:40|4485.34|4483.84|4485.48|4483.98|4485.48|4483.98|4485.34|4483.84|0
1631742590000|2021-09-15 21:49:50|4485.52|4484.02|4485.52|4484.02|4485.52|4484.02|4485.52|4484.02|0
1631742660000|2021-09-15 21:51:00|4485.56|4484.06|4485.56|4484.06|4485.56|4484.06|4485.56|4484.06|0
1631742670000|2021-09-15 21:51:10|4485.63|4484.13|4485.63|4484.13|4485.63|4484.13|4485.63|4484.13|0
1631742710000|2021-09-15 21:51:50|4485.56|4484.06|4485.56|4484.06|4485.56|4484.06|4485.56|4484.06|0
1631742730000|2021-09-15 21:52:10|4485.63|4484.13|4485.63|4484.13|4485.63|4484.13|4485.63|4484.13|0
1631742740000|2021-09-15 21:52:20|4485.56|4484.06|4485.66|4484.16|4485.66|4484.16|4485.56|4484.06|0
1631742750000|2021-09-15 21:52:30|4485.74|4484.24|4485.81|4484.31|4485.81|4484.31|4485.66|4484.16|0
1631742760000|2021-09-15 21:52:40|4485.77|4484.27|4485.66|4484.16|4485.77|4484.27|4485.66|4484.16|0
1631742780000|2021-09-15 21:53:00|4485.56|4484.06|4485.48|4483.98|4485.56|4484.06|4485.48|4483.98|0
1631742790000|2021-09-15 21:53:10|4485.45|4483.95|4485.7|4484.2|4485.7|4484.2|4485.45|4483.95|0
1631742810000|2021-09-15 21:53:30|4485.74|4484.24|4485.63|4484.13|4485.74|4484.24|4485.63|4484.13|0
1631742820000|2021-09-15 21:53:40|4485.52|4484.02|4485.52|4484.02|4485.52|4484.02|4485.52|4484.02|0
1631742870000|2021-09-15 21:54:30|4485.56|4484.06|4485.56|4484.06|4485.56|4484.06|4485.56|4484.06|0
1631742980000|2021-09-15 21:56:20|4485.59|4484.09|4485.56|4484.06|4485.59|4484.09|4485.56|4484.06|0
1631743040000|2021-09-15 21:57:20|4485.66|4484.16|4485.66|4484.16|4485.66|4484.16|4485.66|4484.16|0
1631743050000|2021-09-15 21:57:30|4485.74|4484.24|4485.66|4484.16|4485.74|4484.24|4485.63|4484.13|0
1631743080000|2021-09-15 21:58:00|4485.63|4484.13|4485.63|4484.13|4485.63|4484.13|4485.63|4484.13|0
1631743160000|2021-09-15 21:59:20|4485.66|4484.16|4485.66|4484.16|4485.66|4484.16|4485.66|4484.16|0
1631743170000|2021-09-15 21:59:30|4485.63|4484.13|4485.63|4484.13|4485.63|4484.13|4485.63|4484.13|0
1631743200000|2021-09-15 22:00:00|4485.77|4485.17|4485.27|4484.67|4486.02|4485.42|4485.27|4484.67|103
1631743210000|2021-09-15 22:00:10|4485.4|4484.8|4485.15|4484.55|4485.4|4484.8|4485.15|4484.55|43
1631743220000|2021-09-15 22:00:20|4485.02|4484.42|4484.65|4484.05|4485.02|4484.42|4484.65|4484.05|33
1631743230000|2021-09-15 22:00:30|4484.77|4484.17|4484.9|4484.3|4484.9|4484.3|4484.65|4484.05|34
1631743240000|2021-09-15 22:00:40|4484.77|4484.17|4484.65|4484.05|4484.9|4484.3|4484.65|4484.05|21
1631743250000|2021-09-15 22:00:50|4484.77|4484.17|4484.9|4484.3|4485.15|4484.55|4484.65|4484.05|76
1631743260000|2021-09-15 22:01:00|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|11
1631743270000|2021-09-15 22:01:10|4484.9|4484.3|4485.15|4484.55|4485.15|4484.55|4484.9|4484.3|68
1631743280000|2021-09-15 22:01:20|4484.9|4484.3|4484.9|4484.3|4484.9|4484.3|4484.9|4484.3|16
1631743290000|2021-09-15 22:01:30|4485.15|4484.55|4485.4|4484.8|4485.4|4484.8|4485.15|4484.55|67
1631743300000|2021-09-15 22:01:40|||||||||12
1631743310000|2021-09-15 22:01:50|||||||||19
1631743320000|2021-09-15 22:02:00|||||||||24
1631743330000|2021-09-15 22:02:10|||||||||51
1631743340000|2021-09-15 22:02:20|||||||||2
1631743350000|2021-09-15 22:02:30|||||||||2
1631743360000|2021-09-15 22:02:40|4485.52|4484.92|4485.65|4485.05|4485.65|4485.05|4485.52|4484.92|28
1631743370000|2021-09-15 22:02:50|||||||||2
1631743380000|2021-09-15 22:03:00|||||||||5
1631743390000|2021-09-15 22:03:10|4485.52|4484.92|4485.4|4484.8|4485.65|4485.05|4485.4|4484.8|30
1631743400000|2021-09-15 22:03:20|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|8
1631743410000|2021-09-15 22:03:30|4485.4|4484.8|4485.65|4485.05|4485.65|4485.05|4485.4|4484.8|31
1631743420000|2021-09-15 22:03:40|4485.4|4484.8|4485.65|4485.05|4485.65|4485.05|4485.4|4484.8|17
1631743430000|2021-09-15 22:03:50|||||||||1
1631743440000|2021-09-15 22:04:00|4485.52|4484.92|4485.4|4484.8|4485.52|4484.92|4485.4|4484.8|13
1631743450000|2021-09-15 22:04:10|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|19
1631743460000|2021-09-15 22:04:20|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|20
1631743470000|2021-09-15 22:04:30|||||||||19
1631743480000|2021-09-15 22:04:40|||||||||6
1631743500000|2021-09-15 22:05:00|||||||||1
1631743520000|2021-09-15 22:05:20|||||||||2
1631743530000|2021-09-15 22:05:30|||||||||2
1631743550000|2021-09-15 22:05:50|||||||||3
1631743560000|2021-09-15 22:06:00|||||||||5
1631743600000|2021-09-15 22:06:40|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|63
1631743620000|2021-09-15 22:07:00|||||||||28
1631743630000|2021-09-15 22:07:10|4485.77|4485.17|4485.9|4485.3|4485.9|4485.3|4485.77|4485.17|37
1631743640000|2021-09-15 22:07:20|||||||||16
1631743650000|2021-09-15 22:07:30|||||||||5
1631743670000|2021-09-15 22:07:50|||||||||4
1631743680000|2021-09-15 22:08:00|||||||||2
1631743700000|2021-09-15 22:08:20|||||||||9
1631743760000|2021-09-15 22:09:20|||||||||4
1631743770000|2021-09-15 22:09:30|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|35
1631743780000|2021-09-15 22:09:40|||||||||6
1631743790000|2021-09-15 22:09:50|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|29
1631743800000|2021-09-15 22:10:00|4485.52|4484.92|4485.65|4485.05|4485.65|4485.05|4485.52|4484.92|31
1631743810000|2021-09-15 22:10:10|||||||||3
1631743850000|2021-09-15 22:10:50|||||||||8
1631743860000|2021-09-15 22:11:00|||||||||6
1631743870000|2021-09-15 22:11:10|||||||||1
1631743890000|2021-09-15 22:11:30|4485.77|4485.17|4485.9|4485.3|4485.9|4485.3|4485.77|4485.17|37
1631743900000|2021-09-15 22:11:40|||||||||5
1631743910000|2021-09-15 22:11:50|||||||||5
1631743920000|2021-09-15 22:12:00|||||||||2
1631743930000|2021-09-15 22:12:10|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|22
1631743940000|2021-09-15 22:12:20|||||||||5
1631743950000|2021-09-15 22:12:30|||||||||2
1631743980000|2021-09-15 22:13:00|||||||||7
1631744000000|2021-09-15 22:13:20|||||||||2
1631744010000|2021-09-15 22:13:30|||||||||1
1631744020000|2021-09-15 22:13:40|||||||||8
1631744030000|2021-09-15 22:13:50|||||||||1
1631744050000|2021-09-15 22:14:10|||||||||4
1631744060000|2021-09-15 22:14:20|||||||||27
1631744070000|2021-09-15 22:14:30|||||||||1
1631744080000|2021-09-15 22:14:40|4486.4|4485.8|4486.4|4485.8|4486.4|4485.8|4486.4|4485.8|35
1631744130000|2021-09-15 22:15:30|||||||||9
1631744150000|2021-09-15 22:15:50|||||||||11
1631744180000|2021-09-15 22:16:20|||||||||8
1631744190000|2021-09-15 22:16:30|||||||||9
1631744210000|2021-09-15 22:16:50|||||||||7
1631744220000|2021-09-15 22:17:00|||||||||1
1631744270000|2021-09-15 22:17:50|||||||||41
1631744280000|2021-09-15 22:18:00|4486.65|4486.05|4486.65|4486.05|4486.65|4486.05|4486.65|4486.05|47
1631744300000|2021-09-15 22:18:20|||||||||2
1631744310000|2021-09-15 22:18:30|||||||||20
1631744330000|2021-09-15 22:18:50|||||||||1
1631744340000|2021-09-15 22:19:00|||||||||17
1631744350000|2021-09-15 22:19:10|4486.52|4485.92|4486.4|4485.8|4486.52|4485.92|4486.4|4485.8|25
1631744370000|2021-09-15 22:19:30|4486.27|4485.67|4486.15|4485.55|4486.27|4485.67|4486.15|4485.55|41
1631744390000|2021-09-15 22:19:50|||||||||1
1631744400000|2021-09-15 22:20:00|4486.4|4485.8|4486.4|4485.8|4486.4|4485.8|4486.4|4485.8|35
1631744410000|2021-09-15 22:20:10|||||||||2
1631744420000|2021-09-15 22:20:20|||||||||7
1631744440000|2021-09-15 22:20:40|||||||||4
1631744450000|2021-09-15 22:20:50|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|22
1631744460000|2021-09-15 22:21:00|||||||||2
1631744500000|2021-09-15 22:21:40|||||||||8
1631744520000|2021-09-15 22:22:00|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|32
1631744540000|2021-09-15 22:22:20|||||||||10
1631744560000|2021-09-15 22:22:40|4486.02|4485.42|4486.15|4485.55|4486.15|4485.55|4486.02|4485.42|48
1631744580000|2021-09-15 22:23:00|||||||||5
1631744670000|2021-09-15 22:24:30|||||||||1
1631744680000|2021-09-15 22:24:40|||||||||1
1631744700000|2021-09-15 22:25:00|4486.27|4485.67|4486.15|4485.55|4486.27|4485.67|4486.15|4485.55|31
1631744720000|2021-09-15 22:25:20|||||||||6
1631744730000|2021-09-15 22:25:30|||||||||2
1631744740000|2021-09-15 22:25:40|4486.02|4485.42|4485.9|4485.3|4486.02|4485.42|4485.9|4485.3|29
1631744760000|2021-09-15 22:26:00|||||||||1
1631744800000|2021-09-15 22:26:40|4486.02|4485.42|4486.15|4485.55|4486.15|4485.55|4486.02|4485.42|28
1631744810000|2021-09-15 22:26:50|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|14
1631744820000|2021-09-15 22:27:00|||||||||3
1631744850000|2021-09-15 22:27:30|||||||||7
1631744870000|2021-09-15 22:27:50|||||||||5
1631744880000|2021-09-15 22:28:00|||||||||13
1631744900000|2021-09-15 22:28:20|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|20
1631744940000|2021-09-15 22:29:00|||||||||4
1631744950000|2021-09-15 22:29:10|||||||||1
1631744990000|2021-09-15 22:29:50|||||||||2
1631745000000|2021-09-15 22:30:00|4486.4|4485.8|4486.4|4485.8|4486.4|4485.8|4486.4|4485.8|28
1631745010000|2021-09-15 22:30:10|||||||||10
1631745020000|2021-09-15 22:30:20|||||||||6
1631745050000|2021-09-15 22:30:50|||||||||2
1631745060000|2021-09-15 22:31:00|||||||||2
1631745070000|2021-09-15 22:31:10|||||||||1
1631745100000|2021-09-15 22:31:40|||||||||6
1631745120000|2021-09-15 22:32:00|||||||||4
1631745130000|2021-09-15 22:32:10|||||||||2
1631745150000|2021-09-15 22:32:30|4486.27|4485.67|4486.15|4485.55|4486.27|4485.67|4486.15|4485.55|81
1631745210000|2021-09-15 22:33:30|||||||||9
1631745220000|2021-09-15 22:33:40|||||||||3
1631745240000|2021-09-15 22:34:00|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|67
1631745250000|2021-09-15 22:34:10|||||||||10
1631745270000|2021-09-15 22:34:30|||||||||2
1631745280000|2021-09-15 22:34:40|||||||||6
1631745290000|2021-09-15 22:34:50|||||||||3
1631745300000|2021-09-15 22:35:00|||||||||1
1631745370000|2021-09-15 22:36:10|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|4485.15|4484.55|326
1631745380000|2021-09-15 22:36:20|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|142
1631745390000|2021-09-15 22:36:30|||||||||1
1631745410000|2021-09-15 22:36:50|||||||||1
1631745420000|2021-09-15 22:37:00|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|31
1631745430000|2021-09-15 22:37:10|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|22
1631745440000|2021-09-15 22:37:20|||||||||4
1631745450000|2021-09-15 22:37:30|||||||||3
1631745480000|2021-09-15 22:38:00|||||||||1
1631745490000|2021-09-15 22:38:10|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|47
1631745500000|2021-09-15 22:38:20|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|43
1631745510000|2021-09-15 22:38:30|||||||||8
1631745520000|2021-09-15 22:38:40|||||||||1
1631745540000|2021-09-15 22:39:00|||||||||3
1631745550000|2021-09-15 22:39:10|||||||||3
1631745570000|2021-09-15 22:39:30|||||||||13
1631745590000|2021-09-15 22:39:50|||||||||1
1631745600000|2021-09-15 22:40:00|||||||||25
1631745610000|2021-09-15 22:40:10|4485.52|4484.92|4485.4|4484.8|4485.52|4484.92|4485.4|4484.8|28
1631745630000|2021-09-15 22:40:30|||||||||1
1631745650000|2021-09-15 22:40:50|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|35
1631745660000|2021-09-15 22:41:00|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|18
1631745670000|2021-09-15 22:41:10|||||||||2
1631745680000|2021-09-15 22:41:20|||||||||1
1631745700000|2021-09-15 22:41:40|||||||||4
1631745730000|2021-09-15 22:42:10|||||||||6
1631745760000|2021-09-15 22:42:40|||||||||4
1631745770000|2021-09-15 22:42:50|4485.77|4485.17|4485.9|4485.3|4485.9|4485.3|4485.77|4485.17|21
1631745780000|2021-09-15 22:43:00|||||||||4
1631745800000|2021-09-15 22:43:20|||||||||1
1631745840000|2021-09-15 22:44:00|||||||||3
1631745850000|2021-09-15 22:44:10|||||||||1
1631745890000|2021-09-15 22:44:50|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|32
1631745900000|2021-09-15 22:45:00|4486.4|4485.8|4486.4|4485.8|4486.4|4485.8|4486.4|4485.8|43
1631745910000|2021-09-15 22:45:10|||||||||2
1631745920000|2021-09-15 22:45:20|||||||||3
1631745930000|2021-09-15 22:45:30|||||||||1
1631745940000|2021-09-15 22:45:40|4486.27|4485.67|4486.15|4485.55|4486.27|4485.67|4486.15|4485.55|35
1631745960000|2021-09-15 22:46:00|||||||||1
1631745970000|2021-09-15 22:46:10|4485.9|4485.3|4486.15|4485.55|4486.15|4485.55|4485.9|4485.3|54
1631745990000|2021-09-15 22:46:30|4486.4|4485.8|4486.65|4486.05|4486.65|4486.05|4486.4|4485.8|83
1631746000000|2021-09-15 22:46:40|4486.77|4486.17|4486.65|4486.05|4486.77|4486.17|4486.65|4486.05|50
1631746010000|2021-09-15 22:46:50|||||||||3
1631746040000|2021-09-15 22:47:20|4486.4|4485.8|4486.4|4485.8|4486.4|4485.8|4486.4|4485.8|70
1631746050000|2021-09-15 22:47:30|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|7
1631746080000|2021-09-15 22:48:00|||||||||164
1631746120000|2021-09-15 22:48:40|4486.4|4485.8|4486.4|4485.8|4486.4|4485.8|4486.4|4485.8|44
1631746130000|2021-09-15 22:48:50|||||||||4
1631746140000|2021-09-15 22:49:00|4486.27|4485.67|4486.15|4485.55|4486.27|4485.67|4486.15|4485.55|17
1631746150000|2021-09-15 22:49:10|||||||||4
1631746170000|2021-09-15 22:49:30|||||||||2
1631746190000|2021-09-15 22:49:50|||||||||1
1631746210000|2021-09-15 22:50:10|||||||||4
1631746240000|2021-09-15 22:50:40|||||||||2
1631746250000|2021-09-15 22:50:50|||||||||1
1631746290000|2021-09-15 22:51:30|||||||||4
1631746300000|2021-09-15 22:51:40|||||||||2
1631746340000|2021-09-15 22:52:20|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|59
1631746350000|2021-09-15 22:52:30|||||||||13
1631746360000|2021-09-15 22:52:40|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|40
1631746390000|2021-09-15 22:53:10|4485.77|4485.17|4485.9|4485.3|4485.9|4485.3|4485.77|4485.17|28
1631746400000|2021-09-15 22:53:20|||||||||11
1631746410000|2021-09-15 22:53:30|4486.02|4485.42|4486.15|4485.55|4486.15|4485.55|4486.02|4485.42|15
1631746420000|2021-09-15 22:53:40|||||||||1
1631746450000|2021-09-15 22:54:10|||||||||5
1631746470000|2021-09-15 22:54:30|||||||||11
1631746480000|2021-09-15 22:54:40|4486.02|4485.42|4485.9|4485.3|4486.02|4485.42|4485.9|4485.3|17
1631746520000|2021-09-15 22:55:20|||||||||3
1631746530000|2021-09-15 22:55:30|4486.02|4485.42|4485.9|4485.3|4486.02|4485.42|4485.9|4485.3|44
1631746540000|2021-09-15 22:55:40|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|30
1631746550000|2021-09-15 22:55:50|||||||||1
1631746560000|2021-09-15 22:56:00|||||||||10
1631746610000|2021-09-15 22:56:50|||||||||1
1631746630000|2021-09-15 22:57:10|4486.27|4485.67|4486.15|4485.55|4486.27|4485.67|4486.15|4485.55|15
1631746660000|2021-09-15 22:57:40|||||||||2
1631746670000|2021-09-15 22:57:50|||||||||1
1631746690000|2021-09-15 22:58:10|4486.27|4485.67|4486.4|4485.8|4486.4|4485.8|4486.27|4485.67|11
1631746720000|2021-09-15 22:58:40|||||||||6
1631746730000|2021-09-15 22:58:50|||||||||78
1631746760000|2021-09-15 22:59:20|4486.27|4485.67|4486.15|4485.55|4486.27|4485.67|4486.15|4485.55|18
1631746800000|2021-09-15 23:00:00|||||||||7
1631746870000|2021-09-15 23:01:10|||||||||12
1631746900000|2021-09-15 23:01:40|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|25
1631746910000|2021-09-15 23:01:50|4485.77|4485.17|4485.4|4484.8|4485.77|4485.17|4485.4|4484.8|79
1631746920000|2021-09-15 23:02:00|||||||||9
1631746930000|2021-09-15 23:02:10|||||||||2
1631746950000|2021-09-15 23:02:30|4485.27|4484.67|4485.4|4484.8|4485.4|4484.8|4485.27|4484.67|29
1631746960000|2021-09-15 23:02:40|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|12
1631746970000|2021-09-15 23:02:50|4484.9|4484.3|4485.15|4484.55|4485.15|4484.55|4484.9|4484.3|57
1631746980000|2021-09-15 23:03:00|4485.02|4484.42|4485.15|4484.55|4485.15|4484.55|4484.9|4484.3|31
1631746990000|2021-09-15 23:03:10|4484.9|4484.3|4484.9|4484.3|4485.15|4484.55|4484.9|4484.3|30
1631747000000|2021-09-15 23:03:20|||||||||1
1631747010000|2021-09-15 23:03:30|||||||||4
1631747030000|2021-09-15 23:03:50|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|17
1631747040000|2021-09-15 23:04:00|||||||||11
1631747060000|2021-09-15 23:04:20|||||||||20
1631747070000|2021-09-15 23:04:30|4484.4|4483.8|4484.52|4483.92|4484.65|4484.05|4484.4|4483.8|40
1631747080000|2021-09-15 23:04:40|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|0
1631747090000|2021-09-15 23:04:50|4484.9|4484.3|4484.9|4484.3|4484.9|4484.3|4484.9|4484.3|43
1631747120000|2021-09-15 23:05:20|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|15
1631747130000|2021-09-15 23:05:30|||||||||19
1631747150000|2021-09-15 23:05:50|||||||||3
1631747160000|2021-09-15 23:06:00|||||||||2
1631747170000|2021-09-15 23:06:10|||||||||2
1631747220000|2021-09-15 23:07:00|4484.77|4484.17|4484.65|4484.05|4484.9|4484.3|4484.65|4484.05|50
1631747240000|2021-09-15 23:07:20|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|38
1631747250000|2021-09-15 23:07:30|||||||||6
1631747260000|2021-09-15 23:07:40|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|39
1631747270000|2021-09-15 23:07:50|||||||||34
1631747280000|2021-09-15 23:08:00|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|158
1631747290000|2021-09-15 23:08:10|4483.77|4483.17|4483.9|4483.3|4483.9|4483.3|4483.77|4483.17|52
1631747320000|2021-09-15 23:08:40|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|44
1631747350000|2021-09-15 23:09:10|||||||||3
1631747370000|2021-09-15 23:09:30|||||||||4
1631747380000|2021-09-15 23:09:40|||||||||2
1631747390000|2021-09-15 23:09:50|||||||||1
1631747420000|2021-09-15 23:10:20|||||||||7
1631747440000|2021-09-15 23:10:40|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|40
1631747460000|2021-09-15 23:11:00|||||||||38
1631747470000|2021-09-15 23:11:10|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|20
1631747480000|2021-09-15 23:11:20|||||||||2
1631747500000|2021-09-15 23:11:40|||||||||3
1631747540000|2021-09-15 23:12:20|4484.02|4483.42|4483.9|4483.3|4484.02|4483.42|4483.9|4483.3|19
1631747570000|2021-09-15 23:12:50|||||||||10
1631747610000|2021-09-15 23:13:30|||||||||23
1631747620000|2021-09-15 23:13:40|||||||||6
1631747640000|2021-09-15 23:14:00|4483.77|4483.17|4483.65|4483.05|4483.77|4483.17|4483.65|4483.05|87
1631747680000|2021-09-15 23:14:40|||||||||21
1631747720000|2021-09-15 23:15:20|||||||||18
1631747730000|2021-09-15 23:15:30|||||||||1
1631747750000|2021-09-15 23:15:50|||||||||7
1631747760000|2021-09-15 23:16:00|||||||||2
1631747790000|2021-09-15 23:16:30|4483.77|4483.17|4484.15|4483.55|4484.15|4483.55|4483.77|4483.17|66
1631747800000|2021-09-15 23:16:40|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|29
1631747810000|2021-09-15 23:16:50|||||||||1
1631747830000|2021-09-15 23:17:10|||||||||2
1631747840000|2021-09-15 23:17:20|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4484.02|4483.42|29
1631747860000|2021-09-15 23:17:40|||||||||2
1631747880000|2021-09-15 23:18:00|||||||||6
1631747910000|2021-09-15 23:18:30|||||||||2
1631747950000|2021-09-15 23:19:10|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|24
1631747990000|2021-09-15 23:19:50|4484.52|4483.92|4484.65|4484.05|4484.65|4484.05|4484.52|4483.92|49
1631748000000|2021-09-15 23:20:00|||||||||7
1631748060000|2021-09-15 23:21:00|||||||||4
1631748070000|2021-09-15 23:21:10|||||||||1
1631748110000|2021-09-15 23:21:50|4484.77|4484.17|4484.9|4484.3|4484.9|4484.3|4484.77|4484.17|236
1631748120000|2021-09-15 23:22:00|||||||||3
1631748140000|2021-09-15 23:22:20|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|41
1631748170000|2021-09-15 23:22:50|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|62
1631748200000|2021-09-15 23:23:20|||||||||3
1631748210000|2021-09-15 23:23:30|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|34
1631748240000|2021-09-15 23:24:00|||||||||39
1631748250000|2021-09-15 23:24:10|||||||||1
1631748290000|2021-09-15 23:24:50|||||||||2
1631748300000|2021-09-15 23:25:00|||||||||2
1631748310000|2021-09-15 23:25:10|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|34
1631748320000|2021-09-15 23:25:20|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|26
1631748330000|2021-09-15 23:25:30|||||||||5
1631748350000|2021-09-15 23:25:50|||||||||14
1631748370000|2021-09-15 23:26:10|||||||||2
1631748420000|2021-09-15 23:27:00|||||||||110
1631748440000|2021-09-15 23:27:20|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|39
1631748470000|2021-09-15 23:27:50|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|17
1631748510000|2021-09-15 23:28:30|4484.4|4483.8|4484.15|4483.55|4484.4|4483.8|4484.15|4483.55|44
1631748530000|2021-09-15 23:28:50|||||||||2
1631748550000|2021-09-15 23:29:10|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|11
1631748570000|2021-09-15 23:29:30|4484.15|4483.55|4483.9|4483.3|4484.15|4483.55|4483.9|4483.3|30
1631748600000|2021-09-15 23:30:00|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4484.02|4483.42|15
1631748610000|2021-09-15 23:30:10|||||||||2
1631748640000|2021-09-15 23:30:40|||||||||3
1631748650000|2021-09-15 23:30:50|||||||||2
1631748720000|2021-09-15 23:32:00|||||||||53
1631748740000|2021-09-15 23:32:20|||||||||1
1631748760000|2021-09-15 23:32:40|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|31
1631748800000|2021-09-15 23:33:20|||||||||2
1631748880000|2021-09-15 23:34:40|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|25
1631748890000|2021-09-15 23:34:50|4483.52|4482.92|4483.4|4482.8|4483.52|4482.92|4483.4|4482.8|97
1631748900000|2021-09-15 23:35:00|||||||||9
1631748910000|2021-09-15 23:35:10|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|19
1631748920000|2021-09-15 23:35:20|||||||||5
1631748930000|2021-09-15 23:35:30|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|22
1631748950000|2021-09-15 23:35:50|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.52|4482.92|17
1631748960000|2021-09-15 23:36:00|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.52|4482.92|18
1631748970000|2021-09-15 23:36:10|||||||||2
1631749000000|2021-09-15 23:36:40|4483.77|4483.17|4483.77|4483.17|4483.77|4483.17|4483.77|4483.17|39
1631749010000|2021-09-15 23:36:50|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|3
1631749030000|2021-09-15 23:37:10|||||||||5
1631749040000|2021-09-15 23:37:20|||||||||2
1631749050000|2021-09-15 23:37:30|||||||||1
1631749070000|2021-09-15 23:37:50|||||||||4
1631749080000|2021-09-15 23:38:00|||||||||10
1631749090000|2021-09-15 23:38:10|||||||||2
1631749100000|2021-09-15 23:38:20|||||||||5
1631749110000|2021-09-15 23:38:30|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|7
1631749120000|2021-09-15 23:38:40|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4484.02|4483.42|7
1631749130000|2021-09-15 23:38:50|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|41
1631749150000|2021-09-15 23:39:10|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|22
1631749160000|2021-09-15 23:39:20|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|29
1631749170000|2021-09-15 23:39:30|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|27
1631749180000|2021-09-15 23:39:40|||||||||3
1631749190000|2021-09-15 23:39:50|4484.27|4483.67|4484.4|4483.8|4484.4|4483.8|4484.27|4483.67|14
1631749200000|2021-09-15 23:40:00|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|33
1631749210000|2021-09-15 23:40:10|||||||||3
1631749230000|2021-09-15 23:40:30|4483.9|4483.3|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|80
1631749240000|2021-09-15 23:40:40|||||||||2
1631749260000|2021-09-15 23:41:00|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|13
1631749270000|2021-09-15 23:41:10|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|8
1631749280000|2021-09-15 23:41:20|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|93
1631749290000|2021-09-15 23:41:30|||||||||2
1631749310000|2021-09-15 23:41:50|||||||||8
1631749320000|2021-09-15 23:42:00|||||||||3
1631749330000|2021-09-15 23:42:10|4484.52|4483.92|4484.9|4484.3|4484.9|4484.3|4484.52|4483.92|51
1631749340000|2021-09-15 23:42:20|||||||||5
1631749350000|2021-09-15 23:42:30|||||||||3
1631749360000|2021-09-15 23:42:40|||||||||5
1631749370000|2021-09-15 23:42:50|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|63
1631749380000|2021-09-15 23:43:00|4485.4|4484.8|4485.15|4484.55|4485.4|4484.8|4485.15|4484.55|29
1631749390000|2021-09-15 23:43:10|||||||||3
1631749400000|2021-09-15 23:43:20|||||||||6
1631749410000|2021-09-15 23:43:30|||||||||7
1631749440000|2021-09-15 23:44:00|||||||||3
1631749450000|2021-09-15 23:44:10|4484.9|4484.3|4484.9|4484.3|4484.9|4484.3|4484.9|4484.3|21
1631749460000|2021-09-15 23:44:20|||||||||8
1631749470000|2021-09-15 23:44:30|||||||||1
1631749480000|2021-09-15 23:44:40|4485.02|4484.42|4485.15|4484.55|4485.15|4484.55|4485.02|4484.42|11
1631749490000|2021-09-15 23:44:50|||||||||55
1631749500000|2021-09-15 23:45:00|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|91
1631749510000|2021-09-15 23:45:10|||||||||2
1631749520000|2021-09-15 23:45:20|4485.65|4485.05|4485.4|4484.8|4485.65|4485.05|4485.4|4484.8|45
1631749540000|2021-09-15 23:45:40|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|28
1631749560000|2021-09-15 23:46:00|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|54
1631749570000|2021-09-15 23:46:10|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|25
1631749580000|2021-09-15 23:46:20|4485.4|4484.8|4485.15|4484.55|4485.4|4484.8|4485.15|4484.55|31
1631749590000|2021-09-15 23:46:30|4485.27|4484.67|4485.4|4484.8|4485.4|4484.8|4485.27|4484.67|5
1631749600000|2021-09-15 23:46:40|||||||||4
1631749610000|2021-09-15 23:46:50|||||||||4
1631749620000|2021-09-15 23:47:00|||||||||19
1631749640000|2021-09-15 23:47:20|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|17
1631749660000|2021-09-15 23:47:40|||||||||11
1631749670000|2021-09-15 23:47:50|||||||||2
1631749690000|2021-09-15 23:48:10|||||||||3
1631749740000|2021-09-15 23:49:00|4484.9|4484.3|4484.9|4484.3|4484.9|4484.3|4484.9|4484.3|50
1631749750000|2021-09-15 23:49:10|4484.77|4484.17|4484.9|4484.3|4484.9|4484.3|4484.77|4484.17|48
1631749770000|2021-09-15 23:49:30|||||||||9
1631749790000|2021-09-15 23:49:50|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|12
1631749800000|2021-09-15 23:50:00|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|11
1631749810000|2021-09-15 23:50:10|4485.27|4484.67|4485.15|4484.55|4485.27|4484.67|4485.15|4484.55|21
1631749840000|2021-09-15 23:50:40|||||||||4
1631749850000|2021-09-15 23:50:50|||||||||5
1631749860000|2021-09-15 23:51:00|||||||||4
1631749910000|2021-09-15 23:51:50|||||||||3
1631749920000|2021-09-15 23:52:00|4484.9|4484.3|4484.9|4484.3|4484.9|4484.3|4484.9|4484.3|10
1631749950000|2021-09-15 23:52:30|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|13
1631749960000|2021-09-15 23:52:40|4485.02|4484.42|4484.9|4484.3|4485.02|4484.42|4484.9|4484.3|14
1631749980000|2021-09-15 23:53:00|||||||||9
1631750030000|2021-09-15 23:53:50|||||||||3
1631750040000|2021-09-15 23:54:00|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|18
1631750050000|2021-09-15 23:54:10|||||||||2
1631750070000|2021-09-15 23:54:30|||||||||8
1631750080000|2021-09-15 23:54:40|||||||||1
1631750090000|2021-09-15 23:54:50|||||||||27
1631750110000|2021-09-15 23:55:10|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|15
1631750120000|2021-09-15 23:55:20|4484.27|4483.67|4484.15|4483.55|4484.27|4483.67|4484.15|4483.55|54
1631750130000|2021-09-15 23:55:30|||||||||4
1631750140000|2021-09-15 23:55:40|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|21
1631750160000|2021-09-15 23:56:00|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|53
1631750170000|2021-09-15 23:56:10|4484.9|4484.3|4484.9|4484.3|4484.9|4484.3|4484.9|4484.3|12
1631750180000|2021-09-15 23:56:20|||||||||4
1631750190000|2021-09-15 23:56:30|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|14
1631750200000|2021-09-15 23:56:40|4485.4|4484.8|4485.15|4484.55|4485.4|4484.8|4485.15|4484.55|34
1631750220000|2021-09-15 23:57:00|4485.27|4484.67|4485.4|4484.8|4485.4|4484.8|4485.27|4484.67|11
1631750240000|2021-09-15 23:57:20|||||||||17
1631750260000|2021-09-15 23:57:40|||||||||9
1631750270000|2021-09-15 23:57:50|||||||||5
1631750280000|2021-09-15 23:58:00|4484.9|4484.3|4485.15|4484.55|4485.15|4484.55|4484.9|4484.3|54
1631750290000|2021-09-15 23:58:10|4485.02|4484.42|4484.9|4484.3|4485.02|4484.42|4484.9|4484.3|14
1631750300000|2021-09-15 23:58:20|4485.02|4484.42|4485.15|4484.55|4485.15|4484.55|4484.9|4484.3|26
1631750310000|2021-09-15 23:58:30|4484.9|4484.3|4484.9|4484.3|4484.9|4484.3|4484.9|4484.3|1
1631750320000|2021-09-15 23:58:40|4485.02|4484.42|4485.15|4484.55|4485.15|4484.55|4485.02|4484.42|40
1631750330000|2021-09-15 23:58:50|4485.02|4484.42|4484.9|4484.3|4485.02|4484.42|4484.9|4484.3|1
1631750340000|2021-09-15 23:59:00|||||||||8
1631750350000|2021-09-15 23:59:10|||||||||9
1631750360000|2021-09-15 23:59:20|||||||||2
1631750370000|2021-09-15 23:59:30|||||||||1
1631750380000|2021-09-15 23:59:40|||||||||8
1631750390000|2021-09-15 23:59:50|||||||||6
1631750400000|2021-09-16 00:00:00|4484.65|4484.05|4484.9|4484.3|4484.9|4484.3|4484.4|4483.8|162
1631750410000|2021-09-16 00:00:10|4484.4|4483.8|4483.9|4483.3|4484.4|4483.8|4483.9|4483.3|99
1631750420000|2021-09-16 00:00:20|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|159
1631750430000|2021-09-16 00:00:30|4483.9|4483.3|4483.4|4482.8|4483.9|4483.3|4483.4|4482.8|131
1631750440000|2021-09-16 00:00:40|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|24
1631750450000|2021-09-16 00:00:50|4483.52|4482.92|4483.9|4483.3|4483.9|4483.3|4483.52|4482.92|107
1631750460000|2021-09-16 00:01:00|4483.77|4483.17|4483.65|4483.05|4483.77|4483.17|4483.65|4483.05|20
1631750470000|2021-09-16 00:01:10|4483.52|4482.92|4483.15|4482.55|4483.52|4482.92|4483.15|4482.55|22
1631750480000|2021-09-16 00:01:20|4483.4|4482.8|4483.15|4482.55|4483.4|4482.8|4483.15|4482.55|82
1631750490000|2021-09-16 00:01:30|4483.02|4482.42|4482.65|4482.05|4483.02|4482.42|4482.65|4482.05|96
1631750500000|2021-09-16 00:01:40|4482.9|4482.3|4483.4|4482.8|4483.4|4482.8|4482.9|4482.3|73
1631750510000|2021-09-16 00:01:50|||||||||27
1631750520000|2021-09-16 00:02:00|4483.9|4483.3|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|72
1631750530000|2021-09-16 00:02:10|4484.4|4483.8|4484.65|4484.05|4484.9|4484.3|4484.4|4483.8|274
1631750540000|2021-09-16 00:02:20|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.15|4483.55|66
1631750550000|2021-09-16 00:02:30|4484.27|4483.67|4484.15|4483.55|4484.27|4483.67|4484.15|4483.55|18
1631750560000|2021-09-16 00:02:40|4483.9|4483.3|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|25
1631750580000|2021-09-16 00:03:00|4484.02|4483.42|4483.65|4483.05|4484.02|4483.42|4483.65|4483.05|23
1631750590000|2021-09-16 00:03:10|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|20
1631750600000|2021-09-16 00:03:20|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4484.02|4483.42|15
1631750610000|2021-09-16 00:03:30|4484.4|4483.8|4484.15|4483.55|4484.4|4483.8|4484.15|4483.55|80
1631750620000|2021-09-16 00:03:40|4484.27|4483.67|4484.15|4483.55|4484.4|4483.8|4484.15|4483.55|51
1631750630000|2021-09-16 00:03:50|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|13
1631750640000|2021-09-16 00:04:00|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|20
1631750650000|2021-09-16 00:04:10|||||||||6
1631750660000|2021-09-16 00:04:20|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|7
1631750670000|2021-09-16 00:04:30|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.52|4482.92|20
1631750680000|2021-09-16 00:04:40|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|18
1631750690000|2021-09-16 00:04:50|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|6
1631750700000|2021-09-16 00:05:00|||||||||25
1631750710000|2021-09-16 00:05:10|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|45
1631750730000|2021-09-16 00:05:30|4484.27|4483.67|4484.15|4483.55|4484.27|4483.67|4484.15|4483.55|8
1631750740000|2021-09-16 00:05:40|4483.9|4483.3|4483.65|4483.05|4483.9|4483.3|4483.65|4483.05|14
1631750750000|2021-09-16 00:05:50|4483.52|4482.92|4483.15|4482.55|4483.52|4482.92|4483.15|4482.55|35
1631750760000|2021-09-16 00:06:00|4482.9|4482.3|4483.15|4482.55|4483.15|4482.55|4482.9|4482.3|26
1631750770000|2021-09-16 00:06:10|||||||||3
1631750780000|2021-09-16 00:06:20|4483.4|4482.8|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|28
1631750800000|2021-09-16 00:06:40|4483.52|4482.92|4483.9|4483.3|4483.9|4483.3|4483.52|4482.92|40
1631750810000|2021-09-16 00:06:50|4483.65|4483.05|4483.9|4483.3|4483.9|4483.3|4483.65|4483.05|24
1631750820000|2021-09-16 00:07:00|||||||||2
1631750830000|2021-09-16 00:07:10|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|31
1631750840000|2021-09-16 00:07:20|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|16
1631750850000|2021-09-16 00:07:30|4484.02|4483.42|4483.9|4483.3|4484.02|4483.42|4483.9|4483.3|7
1631750860000|2021-09-16 00:07:40|4484.15|4483.55|4483.9|4483.3|4484.15|4483.55|4483.9|4483.3|31
1631750870000|2021-09-16 00:07:50|4484.15|4483.55|4483.9|4483.3|4484.15|4483.55|4483.9|4483.3|52
1631750880000|2021-09-16 00:08:00|4483.65|4483.05|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|14
1631750890000|2021-09-16 00:08:10|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|17
1631750920000|2021-09-16 00:08:40|4483.9|4483.3|4483.9|4483.3|4484.15|4483.55|4483.9|4483.3|53
1631750930000|2021-09-16 00:08:50|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|8
1631750940000|2021-09-16 00:09:00|4484.02|4483.42|4484.4|4483.8|4484.65|4484.05|4483.9|4483.3|73
1631750950000|2021-09-16 00:09:10|4484.65|4484.05|4484.4|4483.8|4484.65|4484.05|4484.4|4483.8|29
1631750960000|2021-09-16 00:09:20|||||||||2
1631750970000|2021-09-16 00:09:30|4484.52|4483.92|4484.65|4484.05|4484.65|4484.05|4484.52|4483.92|25
1631750980000|2021-09-16 00:09:40|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.15|4483.55|38
1631750990000|2021-09-16 00:09:50|4484.27|4483.67|4484.15|4483.55|4484.27|4483.67|4484.02|4483.42|59
1631751000000|2021-09-16 00:10:00|4483.9|4483.3|4483.65|4483.05|4483.9|4483.3|4483.65|4483.05|51
1631751010000|2021-09-16 00:10:10|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|4483.15|4482.55|62
1631751020000|2021-09-16 00:10:20|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|47
1631751030000|2021-09-16 00:10:30|4483.27|4482.67|4483.4|4482.8|4483.4|4482.8|4483.27|4482.67|20
1631751040000|2021-09-16 00:10:40|||||||||2
1631751050000|2021-09-16 00:10:50|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|18
1631751060000|2021-09-16 00:11:00|||||||||1
1631751090000|2021-09-16 00:11:30|4483.4|4482.8|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|23
1631751100000|2021-09-16 00:11:40|4483.77|4483.17|4483.65|4483.05|4483.9|4483.3|4483.65|4483.05|36
1631751120000|2021-09-16 00:12:00|4483.52|4482.92|4483.4|4482.8|4483.52|4482.92|4483.4|4482.8|12
1631751130000|2021-09-16 00:12:10|4483.65|4483.05|4483.65|4483.05|4483.9|4483.3|4483.65|4483.05|85
1631751140000|2021-09-16 00:12:20|4483.9|4483.3|4483.4|4482.8|4483.9|4483.3|4483.4|4482.8|82
1631751150000|2021-09-16 00:12:30|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.52|4482.92|8
1631751160000|2021-09-16 00:12:40|4483.77|4483.17|4483.9|4483.3|4483.9|4483.3|4483.77|4483.17|11
1631751180000|2021-09-16 00:13:00|4483.77|4483.17|4483.65|4483.05|4483.77|4483.17|4483.65|4483.05|18
1631751200000|2021-09-16 00:13:20|4483.52|4482.92|4483.15|4482.55|4483.52|4482.92|4483.15|4482.55|10
1631751210000|2021-09-16 00:13:30|4483.27|4482.67|4483.4|4482.8|4483.4|4482.8|4483.15|4482.55|21
1631751220000|2021-09-16 00:13:40|4483.27|4482.67|4483.4|4482.8|4483.4|4482.8|4483.27|4482.67|32
1631751240000|2021-09-16 00:14:00|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|21
1631751260000|2021-09-16 00:14:20|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|10
1631751270000|2021-09-16 00:14:30|||||||||1
1631751280000|2021-09-16 00:14:40|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|10
1631751290000|2021-09-16 00:14:50|4483.27|4482.67|4483.4|4482.8|4483.4|4482.8|4483.27|4482.67|25
1631751300000|2021-09-16 00:15:00|4483.15|4482.55|4482.9|4482.3|4483.15|4482.55|4482.9|4482.3|22
1631751310000|2021-09-16 00:15:10|||||||||1
1631751320000|2021-09-16 00:15:20|||||||||1
1631751330000|2021-09-16 00:15:30|4483.02|4482.42|4483.15|4482.55|4483.15|4482.55|4483.02|4482.42|17
1631751340000|2021-09-16 00:15:40|4483.02|4482.42|4482.9|4482.3|4483.02|4482.42|4482.9|4482.3|20
1631751350000|2021-09-16 00:15:50|4483.02|4482.42|4483.15|4482.55|4483.15|4482.55|4483.02|4482.42|27
1631751360000|2021-09-16 00:16:00|4482.9|4482.3|4483.15|4482.55|4483.15|4482.55|4482.9|4482.3|26
1631751380000|2021-09-16 00:16:20|||||||||2
1631751390000|2021-09-16 00:16:30|4483.02|4482.42|4482.9|4482.3|4483.02|4482.42|4482.9|4482.3|32
1631751410000|2021-09-16 00:16:50|||||||||11
1631751420000|2021-09-16 00:17:00|||||||||3
1631751430000|2021-09-16 00:17:10|4483.15|4482.55|4482.9|4482.3|4483.15|4482.55|4482.9|4482.3|77
1631751440000|2021-09-16 00:17:20|4483.02|4482.42|4483.15|4482.55|4483.15|4482.55|4483.02|4482.42|31
1631751450000|2021-09-16 00:17:30|4483.02|4482.42|4482.9|4482.3|4483.02|4482.42|4482.9|4482.3|21
1631751460000|2021-09-16 00:17:40|4483.15|4482.55|4482.9|4482.3|4483.15|4482.55|4482.9|4482.3|21
1631751470000|2021-09-16 00:17:50|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|43
1631751480000|2021-09-16 00:18:00|4482.9|4482.3|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|52
1631751490000|2021-09-16 00:18:10|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|5
1631751500000|2021-09-16 00:18:20|4483.15|4482.55|4483.4|4482.8|4483.4|4482.8|4483.15|4482.55|36
1631751510000|2021-09-16 00:18:30|||||||||20
1631751520000|2021-09-16 00:18:40|||||||||8
1631751530000|2021-09-16 00:18:50|4483.27|4482.67|4483.4|4482.8|4483.4|4482.8|4483.15|4482.55|18
1631751540000|2021-09-16 00:19:00|||||||||3
1631751550000|2021-09-16 00:19:10|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|8
1631751560000|2021-09-16 00:19:20|4482.9|4482.3|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|28
1631751570000|2021-09-16 00:19:30|||||||||3
1631751580000|2021-09-16 00:19:40|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|20
1631751590000|2021-09-16 00:19:50|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|23
1631751600000|2021-09-16 00:20:00|||||||||9
1631751610000|2021-09-16 00:20:10|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|23
1631751620000|2021-09-16 00:20:20|4483.15|4482.55|4483.4|4482.8|4483.4|4482.8|4483.15|4482.55|35
1631751630000|2021-09-16 00:20:30|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|19
1631751650000|2021-09-16 00:20:50|||||||||1
1631751670000|2021-09-16 00:21:10|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|64
1631751680000|2021-09-16 00:21:20|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|35
1631751690000|2021-09-16 00:21:30|4482.9|4482.3|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|21
1631751700000|2021-09-16 00:21:40|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|13
1631751710000|2021-09-16 00:21:50|4482.77|4482.17|4482.65|4482.05|4482.77|4482.17|4482.65|4482.05|11
1631751720000|2021-09-16 00:22:00|4482.77|4482.17|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|25
1631751730000|2021-09-16 00:22:10|||||||||2
1631751740000|2021-09-16 00:22:20|4482.9|4482.3|4483.15|4482.55|4483.15|4482.55|4482.9|4482.3|27
1631751750000|2021-09-16 00:22:30|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|15
1631751760000|2021-09-16 00:22:40|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|21
1631751770000|2021-09-16 00:22:50|4483.02|4482.42|4482.65|4482.05|4483.02|4482.42|4482.65|4482.05|26
1631751780000|2021-09-16 00:23:00|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|24
1631751790000|2021-09-16 00:23:10|4483.02|4482.42|4483.15|4482.55|4483.15|4482.55|4483.02|4482.42|9
1631751800000|2021-09-16 00:23:20|4483.27|4482.67|4483.4|4482.8|4483.4|4482.8|4483.27|4482.67|19
1631751810000|2021-09-16 00:23:30|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|12
1631751830000|2021-09-16 00:23:50|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|9
1631751840000|2021-09-16 00:24:00|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|26
1631751850000|2021-09-16 00:24:10|4482.9|4482.3|4483.15|4482.55|4483.15|4482.55|4482.65|4482.05|58
1631751860000|2021-09-16 00:24:20|4482.9|4482.3|4482.9|4482.3|4483.15|4482.55|4482.9|4482.3|21
1631751870000|2021-09-16 00:24:30|||||||||2
1631751900000|2021-09-16 00:25:00|4482.77|4482.17|4482.9|4482.3|4482.9|4482.3|4482.65|4482.05|41
1631751910000|2021-09-16 00:25:10|4482.77|4482.17|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|12
1631751920000|2021-09-16 00:25:20|4482.9|4482.3|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|29
1631751930000|2021-09-16 00:25:30|4482.77|4482.17|4482.9|4482.3|4482.9|4482.3|4482.77|4482.17|13
1631751960000|2021-09-16 00:26:00|||||||||2
1631751990000|2021-09-16 00:26:30|||||||||10
1631752000000|2021-09-16 00:26:40|4482.65|4482.05|4482.9|4482.3|4482.9|4482.3|4482.65|4482.05|30
1631752010000|2021-09-16 00:26:50|4483.02|4482.42|4483.15|4482.55|4483.15|4482.55|4483.02|4482.42|14
1631752020000|2021-09-16 00:27:00|4483.02|4482.42|4483.15|4482.55|4483.15|4482.55|4482.9|4482.3|23
1631752030000|2021-09-16 00:27:10|4483.4|4482.8|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|38
1631752040000|2021-09-16 00:27:20|4483.77|4483.17|4483.65|4483.05|4483.9|4483.3|4483.65|4483.05|24
1631752060000|2021-09-16 00:27:40|4484.15|4483.55|4483.9|4483.3|4484.15|4483.55|4483.9|4483.3|106
1631752070000|2021-09-16 00:27:50|||||||||6
1631752080000|2021-09-16 00:28:00|4483.77|4483.17|4483.65|4483.05|4483.77|4483.17|4483.65|4483.05|24
1631752090000|2021-09-16 00:28:10|||||||||25
1631752100000|2021-09-16 00:28:20|||||||||3
1631752120000|2021-09-16 00:28:40|||||||||2
1631752130000|2021-09-16 00:28:50|||||||||1
1631752140000|2021-09-16 00:29:00|||||||||2
1631752160000|2021-09-16 00:29:20|4483.77|4483.17|4483.9|4483.3|4483.9|4483.3|4483.77|4483.17|61
1631752170000|2021-09-16 00:29:30|4483.77|4483.17|4483.65|4483.05|4483.9|4483.3|4483.65|4483.05|20
1631752180000|2021-09-16 00:29:40|||||||||2
1631752190000|2021-09-16 00:29:50|4483.9|4483.3|4483.65|4483.05|4483.9|4483.3|4483.65|4483.05|59
1631752200000|2021-09-16 00:30:00|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|18
1631752210000|2021-09-16 00:30:10|||||||||1
1631752230000|2021-09-16 00:30:30|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|11
1631752240000|2021-09-16 00:30:40|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|56
1631752250000|2021-09-16 00:30:50|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|37
1631752260000|2021-09-16 00:31:00|4483.77|4483.17|4483.65|4483.05|4483.77|4483.17|4483.65|4483.05|15
1631752270000|2021-09-16 00:31:10|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|18
1631752280000|2021-09-16 00:31:20|||||||||4
1631752290000|2021-09-16 00:31:30|||||||||33
1631752300000|2021-09-16 00:31:40|4483.52|4482.92|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|20
1631752310000|2021-09-16 00:31:50|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.52|4482.92|23
1631752330000|2021-09-16 00:32:10|4483.77|4483.17|4483.9|4483.3|4483.9|4483.3|4483.77|4483.17|32
1631752340000|2021-09-16 00:32:20|4483.77|4483.17|4483.9|4483.3|4483.9|4483.3|4483.77|4483.17|26
1631752350000|2021-09-16 00:32:30|4484.02|4483.42|4484.4|4483.8|4484.4|4483.8|4484.02|4483.42|37
1631752370000|2021-09-16 00:32:50|4484.27|4483.67|4483.9|4483.3|4484.27|4483.67|4483.9|4483.3|32
1631752380000|2021-09-16 00:33:00|||||||||1
1631752390000|2021-09-16 00:33:10|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|41
1631752400000|2021-09-16 00:33:20|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|6
1631752410000|2021-09-16 00:33:30|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4484.02|4483.42|9
1631752420000|2021-09-16 00:33:40|4484.02|4483.42|4483.9|4483.3|4484.02|4483.42|4483.9|4483.3|8
1631752430000|2021-09-16 00:33:50|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4484.02|4483.42|6
1631752440000|2021-09-16 00:34:00|4484.02|4483.42|4483.9|4483.3|4484.02|4483.42|4483.9|4483.3|9
1631752470000|2021-09-16 00:34:30|4483.65|4483.05|4483.65|4483.05|4483.9|4483.3|4483.65|4483.05|17
1631752480000|2021-09-16 00:34:40|||||||||1
1631752490000|2021-09-16 00:34:50|4483.9|4483.3|4483.65|4483.05|4483.9|4483.3|4483.65|4483.05|19
1631752500000|2021-09-16 00:35:00|4483.77|4483.17|4483.9|4483.3|4483.9|4483.3|4483.77|4483.17|10
1631752510000|2021-09-16 00:35:10|||||||||1
1631752520000|2021-09-16 00:35:20|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4484.02|4483.42|6
1631752530000|2021-09-16 00:35:30|4483.9|4483.3|4483.65|4483.05|4483.9|4483.3|4483.65|4483.05|32
1631752540000|2021-09-16 00:35:40|||||||||1
1631752550000|2021-09-16 00:35:50|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|22
1631752570000|2021-09-16 00:36:10|4484.15|4483.55|4483.9|4483.3|4484.15|4483.55|4483.9|4483.3|15
1631752580000|2021-09-16 00:36:20|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4484.02|4483.42|6
1631752590000|2021-09-16 00:36:30|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|8
1631752600000|2021-09-16 00:36:40|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|10
1631752620000|2021-09-16 00:37:00|||||||||1
1631752640000|2021-09-16 00:37:20|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|14
1631752650000|2021-09-16 00:37:30|4484.02|4483.42|4483.9|4483.3|4484.02|4483.42|4483.9|4483.3|6
1631752660000|2021-09-16 00:37:40|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|10
1631752670000|2021-09-16 00:37:50|4483.9|4483.3|4483.9|4483.3|4484.02|4483.42|4483.9|4483.3|20
1631752680000|2021-09-16 00:38:00|||||||||1
1631752690000|2021-09-16 00:38:10|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4
1631752710000|2021-09-16 00:38:30|||||||||3
1631752720000|2021-09-16 00:38:40|||||||||7
1631752730000|2021-09-16 00:38:50|4483.9|4483.3|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|16
1631752740000|2021-09-16 00:39:00|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4484.02|4483.42|32
1631752760000|2021-09-16 00:39:20|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.15|4483.55|27
1631752770000|2021-09-16 00:39:30|||||||||9
1631752780000|2021-09-16 00:39:40|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|3
1631752790000|2021-09-16 00:39:50|4484.27|4483.67|4484.4|4483.8|4484.4|4483.8|4484.15|4483.55|14
1631752800000|2021-09-16 00:40:00|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|24
1631752810000|2021-09-16 00:40:10|4484.52|4483.92|4484.52|4483.92|4484.52|4483.92|4484.4|4483.8|9
1631752820000|2021-09-16 00:40:20|4484.65|4484.05|4484.4|4483.8|4484.9|4484.3|4484.4|4483.8|143
1631752830000|2021-09-16 00:40:30|4484.65|4484.05|4484.4|4483.8|4484.65|4484.05|4484.4|4483.8|12
1631752850000|2021-09-16 00:40:50|4484.15|4483.55|4484.15|4483.55|4484.4|4483.8|4484.15|4483.55|69
1631752860000|2021-09-16 00:41:00|4484.27|4483.67|4484.15|4483.55|4484.4|4483.8|4484.15|4483.55|33
1631752880000|2021-09-16 00:41:20|||||||||4
1631752900000|2021-09-16 00:41:40|||||||||6
1631752910000|2021-09-16 00:41:50|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|12
1631752920000|2021-09-16 00:42:00|||||||||1
1631752940000|2021-09-16 00:42:20|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|14
1631752950000|2021-09-16 00:42:30|4484.02|4483.42|4484.02|4483.42|4484.15|4483.55|4484.02|4483.42|17
1631752960000|2021-09-16 00:42:40|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|12
1631752970000|2021-09-16 00:42:50|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|33
1631752990000|2021-09-16 00:43:10|4483.52|4482.92|4483.4|4482.8|4483.52|4482.92|4483.4|4482.8|29
1631753000000|2021-09-16 00:43:20|4483.52|4482.92|4483.9|4483.3|4483.9|4483.3|4483.52|4482.92|31
1631753020000|2021-09-16 00:43:40|4484.15|4483.55|4484.4|4483.8|4484.4|4483.8|4484.15|4483.55|35
1631753030000|2021-09-16 00:43:50|4484.65|4484.05|4484.52|4483.92|4484.65|4484.05|4484.52|4483.92|12
1631753040000|2021-09-16 00:44:00|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|1
1631753060000|2021-09-16 00:44:20|4484.27|4483.67|4484.15|4483.55|4484.27|4483.67|4484.15|4483.55|7
1631753070000|2021-09-16 00:44:30|||||||||4
1631753080000|2021-09-16 00:44:40|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|16
1631753090000|2021-09-16 00:44:50|4484.15|4483.55|4484.4|4483.8|4484.4|4483.8|4484.15|4483.55|7
1631753100000|2021-09-16 00:45:00|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4
1631753110000|2021-09-16 00:45:10|4484.27|4483.67|4484.4|4483.8|4484.4|4483.8|4484.27|4483.67|9
1631753130000|2021-09-16 00:45:30|||||||||1
1631753140000|2021-09-16 00:45:40|4484.52|4483.92|4484.4|4483.8|4484.65|4484.05|4484.4|4483.8|33
1631753160000|2021-09-16 00:46:00|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|6
1631753170000|2021-09-16 00:46:10|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|9
1631753180000|2021-09-16 00:46:20|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|16
1631753190000|2021-09-16 00:46:30|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|6
1631753200000|2021-09-16 00:46:40|4484.52|4483.92|4484.65|4484.05|4484.65|4484.05|4484.52|4483.92|6
1631753220000|2021-09-16 00:47:00|||||||||36
1631753230000|2021-09-16 00:47:10|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|18
1631753250000|2021-09-16 00:47:30|||||||||4
1631753280000|2021-09-16 00:48:00|4484.52|4483.92|4484.65|4484.05|4484.65|4484.05|4484.52|4483.92|19
1631753290000|2021-09-16 00:48:10|4484.52|4483.92|4484.4|4483.8|4484.65|4484.05|4484.4|4483.8|16
1631753300000|2021-09-16 00:48:20|4484.52|4483.92|4484.65|4484.05|4484.65|4484.05|4484.4|4483.8|28
1631753320000|2021-09-16 00:48:40|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|34
1631753330000|2021-09-16 00:48:50|4484.52|4483.92|4484.65|4484.05|4484.65|4484.05|4484.52|4483.92|14
1631753350000|2021-09-16 00:49:10|||||||||1
1631753360000|2021-09-16 00:49:20|||||||||1
1631753370000|2021-09-16 00:49:30|||||||||4
1631753380000|2021-09-16 00:49:40|4484.9|4484.3|4485.15|4484.55|4485.15|4484.55|4484.9|4484.3|34
1631753390000|2021-09-16 00:49:50|4484.9|4484.3|4484.9|4484.3|4485.15|4484.55|4484.9|4484.3|21
1631753400000|2021-09-16 00:50:00|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|27
1631753410000|2021-09-16 00:50:10|4484.9|4484.3|4484.65|4484.05|4484.9|4484.3|4484.65|4484.05|32
1631753420000|2021-09-16 00:50:20|||||||||2
1631753430000|2021-09-16 00:50:30|||||||||1
1631753440000|2021-09-16 00:50:40|||||||||7
1631753450000|2021-09-16 00:50:50|4484.52|4483.92|4484.4|4483.8|4484.52|4483.92|4484.4|4483.8|11
1631753460000|2021-09-16 00:51:00|4484.27|4483.67|4484.4|4483.8|4484.4|4483.8|4484.15|4483.55|24
1631753470000|2021-09-16 00:51:10|4484.27|4483.67|4484.4|4483.8|4484.4|4483.8|4484.27|4483.67|21
1631753480000|2021-09-16 00:51:20|4484.27|4483.67|4484.4|4483.8|4484.4|4483.8|4484.15|4483.55|25
1631753490000|2021-09-16 00:51:30|||||||||1
1631753500000|2021-09-16 00:51:40|||||||||5
1631753520000|2021-09-16 00:52:00|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|14
1631753530000|2021-09-16 00:52:10|||||||||18
1631753540000|2021-09-16 00:52:20|||||||||3
1631753550000|2021-09-16 00:52:30|4484.77|4484.17|4484.9|4484.3|4484.9|4484.3|4484.77|4484.17|13
1631753560000|2021-09-16 00:52:40|||||||||3
1631753570000|2021-09-16 00:52:50|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|12
1631753580000|2021-09-16 00:53:00|||||||||2
1631753590000|2021-09-16 00:53:10|4484.9|4484.3|4485.15|4484.55|4485.15|4484.55|4484.9|4484.3|54
1631753600000|2021-09-16 00:53:20|4485.02|4484.42|4484.9|4484.3|4485.15|4484.55|4484.9|4484.3|5
1631753610000|2021-09-16 00:53:30|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|8
1631753620000|2021-09-16 00:53:40|4484.52|4483.92|4484.4|4483.8|4484.65|4484.05|4484.4|4483.8|35
1631753640000|2021-09-16 00:54:00|||||||||39
1631753650000|2021-09-16 00:54:10|||||||||4
1631753660000|2021-09-16 00:54:20|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|19
1631753680000|2021-09-16 00:54:40|4484.9|4484.3|4484.65|4484.05|4484.9|4484.3|4484.65|4484.05|52
1631753690000|2021-09-16 00:54:50|4484.9|4484.3|4484.65|4484.05|4484.9|4484.3|4484.65|4484.05|10
1631753700000|2021-09-16 00:55:00|4484.9|4484.3|4484.65|4484.05|4484.9|4484.3|4484.65|4484.05|29
1631753710000|2021-09-16 00:55:10|4484.77|4484.17|4484.65|4484.05|4484.77|4484.17|4484.65|4484.05|22
1631753720000|2021-09-16 00:55:20|||||||||7
1631753760000|2021-09-16 00:56:00|4484.4|4483.8|4484.65|4484.05|4484.65|4484.05|4484.4|4483.8|37
1631753770000|2021-09-16 00:56:10|||||||||1
1631753780000|2021-09-16 00:56:20|||||||||2
1631753790000|2021-09-16 00:56:30|||||||||2
1631753800000|2021-09-16 00:56:40|4484.52|4483.92|4484.65|4484.05|4484.65|4484.05|4484.4|4483.8|27
1631753810000|2021-09-16 00:56:50|||||||||3
1631753830000|2021-09-16 00:57:10|||||||||4
1631753840000|2021-09-16 00:57:20|4484.4|4483.8|4484.65|4484.05|4484.65|4484.05|4484.4|4483.8|22
1631753850000|2021-09-16 00:57:30|4484.4|4483.8|4484.65|4484.05|4484.65|4484.05|4484.4|4483.8|5
1631753860000|2021-09-16 00:57:40|||||||||1
1631753880000|2021-09-16 00:58:00|4484.4|4483.8|4484.65|4484.05|4484.65|4484.05|4484.4|4483.8|13
1631753910000|2021-09-16 00:58:30|4484.52|4483.92|4484.4|4483.8|4484.52|4483.92|4484.4|4483.8|9
1631753920000|2021-09-16 00:58:40|4484.27|4483.67|4484.15|4483.55|4484.27|4483.67|4484.15|4483.55|17
1631753930000|2021-09-16 00:58:50|||||||||4
1631753940000|2021-09-16 00:59:00|||||||||27
1631753970000|2021-09-16 00:59:30|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|29
1631753980000|2021-09-16 00:59:40|4484.27|4483.67|4484.15|4483.55|4484.27|4483.67|4484.15|4483.55|18
1631753990000|2021-09-16 00:59:50|4484.02|4483.42|4483.9|4483.3|4484.02|4483.42|4483.9|4483.3|12
1631754000000|2021-09-16 01:00:00|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|45
1631754020000|2021-09-16 01:00:20|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|22
1631754030000|2021-09-16 01:00:30|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4484.02|4483.42|13
1631754040000|2021-09-16 01:00:40|||||||||3
1631754050000|2021-09-16 01:00:50|4484.02|4483.42|4483.9|4483.3|4484.02|4483.42|4483.9|4483.3|11
1631754060000|2021-09-16 01:01:00|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|12
1631754090000|2021-09-16 01:01:30|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|48
1631754100000|2021-09-16 01:01:40|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|16
1631754110000|2021-09-16 01:01:50|4483.52|4482.92|4483.4|4482.8|4483.65|4483.05|4483.15|4482.55|76
1631754120000|2021-09-16 01:02:00|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|25
1631754130000|2021-09-16 01:02:10|4483.77|4483.17|4483.9|4483.3|4483.9|4483.3|4483.77|4483.17|7
1631754140000|2021-09-16 01:02:20|||||||||1
1631754150000|2021-09-16 01:02:30|4483.77|4483.17|4483.65|4483.05|4483.77|4483.17|4483.65|4483.05|18
1631754170000|2021-09-16 01:02:50|4483.4|4482.8|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|36
1631754190000|2021-09-16 01:03:10|||||||||10
1631754200000|2021-09-16 01:03:20|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|14
1631754220000|2021-09-16 01:03:40|||||||||1
1631754230000|2021-09-16 01:03:50|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|16
1631754240000|2021-09-16 01:04:00|4483.52|4482.92|4483.9|4483.3|4483.9|4483.3|4483.4|4482.8|38
1631754250000|2021-09-16 01:04:10|4483.65|4483.05|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|59
1631754260000|2021-09-16 01:04:20|||||||||58
1631754270000|2021-09-16 01:04:30|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|7
1631754300000|2021-09-16 01:05:00|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|16
1631754320000|2021-09-16 01:05:20|4484.02|4483.42|4484.15|4483.55|4484.4|4483.8|4484.02|4483.42|32
1631754350000|2021-09-16 01:05:50|||||||||2
1631754360000|2021-09-16 01:06:00|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4484.02|4483.42|135
1631754370000|2021-09-16 01:06:10|||||||||214
1631754380000|2021-09-16 01:06:20|||||||||83
1631754390000|2021-09-16 01:06:30|4484.27|4483.67|4484.15|4483.55|4484.4|4483.8|4484.15|4483.55|40
1631754410000|2021-09-16 01:06:50|4484.27|4483.67|4484.4|4483.8|4484.4|4483.8|4484.27|4483.67|21
1631754420000|2021-09-16 01:07:00|||||||||11
1631754430000|2021-09-16 01:07:10|4484.52|4483.92|4484.9|4484.3|4484.9|4484.3|4484.52|4483.92|274
1631754460000|2021-09-16 01:07:40|4485.02|4484.42|4485.15|4484.55|4485.15|4484.55|4485.02|4484.42|31
1631754470000|2021-09-16 01:07:50|||||||||3
1631754480000|2021-09-16 01:08:00|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|4485.15|4484.55|36
1631754490000|2021-09-16 01:08:10|||||||||14
1631754500000|2021-09-16 01:08:20|4485.52|4484.92|4485.65|4485.05|4485.9|4485.3|4485.4|4484.8|123
1631754510000|2021-09-16 01:08:30|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|26
1631754520000|2021-09-16 01:08:40|4485.15|4484.55|4485.4|4484.8|4485.4|4484.8|4485.15|4484.55|23
1631754530000|2021-09-16 01:08:50|4485.27|4484.67|4485.15|4484.55|4485.27|4484.67|4485.15|4484.55|6
1631754540000|2021-09-16 01:09:00|4485.4|4484.8|4485.65|4485.05|4485.65|4485.05|4485.4|4484.8|17
1631754550000|2021-09-16 01:09:10|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|13
1631754560000|2021-09-16 01:09:20|4485.77|4485.17|4485.4|4484.8|4485.77|4485.17|4485.4|4484.8|30
1631754570000|2021-09-16 01:09:30|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|4
1631754580000|2021-09-16 01:09:40|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|20
1631754590000|2021-09-16 01:09:50|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|7
1631754600000|2021-09-16 01:10:00|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|4485.15|4484.55|32
1631754610000|2021-09-16 01:10:10|4485.27|4484.67|4485.15|4484.55|4485.4|4484.8|4485.15|4484.55|11
1631754620000|2021-09-16 01:10:20|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|8
1631754630000|2021-09-16 01:10:30|4485.65|4485.05|4485.52|4484.92|4485.65|4485.05|4485.52|4484.92|22
1631754640000|2021-09-16 01:10:40|4485.65|4485.05|4485.9|4485.3|4485.9|4485.3|4485.4|4484.8|40
1631754650000|2021-09-16 01:10:50|4486.4|4485.8|4486.15|4485.55|4486.4|4485.8|4486.15|4485.55|126
1631754660000|2021-09-16 01:11:00|4485.9|4485.3|4486.15|4485.55|4486.15|4485.55|4485.9|4485.3|32
1631754670000|2021-09-16 01:11:10|4486.02|4485.42|4486.15|4485.55|4486.15|4485.55|4485.9|4485.3|19
1631754680000|2021-09-16 01:11:20|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|13
1631754690000|2021-09-16 01:11:30|4486.02|4485.42|4485.9|4485.3|4486.15|4485.55|4485.9|4485.3|18
1631754700000|2021-09-16 01:11:40|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|4485.65|4485.05|7
1631754710000|2021-09-16 01:11:50|||||||||4
1631754730000|2021-09-16 01:12:10|||||||||18
1631754750000|2021-09-16 01:12:30|4485.4|4484.8|4485.15|4484.55|4485.4|4484.8|4485.15|4484.55|33
1631754760000|2021-09-16 01:12:40|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|4485.4|4484.8|30
1631754770000|2021-09-16 01:12:50|4485.15|4484.55|4485.4|4484.8|4485.4|4484.8|4485.15|4484.55|34
1631754780000|2021-09-16 01:13:00|4485.52|4484.92|4485.65|4485.05|4485.65|4485.05|4485.52|4484.92|5
1631754810000|2021-09-16 01:13:30|||||||||5
1631754830000|2021-09-16 01:13:50|4485.77|4485.17|4485.9|4485.3|4485.9|4485.3|4485.77|4485.17|16
1631754840000|2021-09-16 01:14:00|4485.77|4485.17|4485.65|4485.05|4485.77|4485.17|4485.65|4485.05|14
1631754860000|2021-09-16 01:14:20|4485.77|4485.17|4485.9|4485.3|4485.9|4485.3|4485.77|4485.17|13
1631754870000|2021-09-16 01:14:30|||||||||23
1631754880000|2021-09-16 01:14:40|4486.02|4485.42|4486.4|4485.8|4486.4|4485.8|4486.02|4485.42|22
1631754890000|2021-09-16 01:14:50|4486.27|4485.67|4486.15|4485.55|4486.27|4485.67|4486.15|4485.55|20
1631754900000|2021-09-16 01:15:00|4486.27|4485.67|4486.4|4485.8|4486.4|4485.8|4486.15|4485.55|40
1631754910000|2021-09-16 01:15:10|4486.15|4485.55|4486.4|4485.8|4486.4|4485.8|4486.15|4485.55|21
1631754920000|2021-09-16 01:15:20|4486.27|4485.67|4486.15|4485.55|4486.27|4485.67|4486.15|4485.55|37
1631754940000|2021-09-16 01:15:40|||||||||44
1631754950000|2021-09-16 01:15:50|||||||||19
1631754960000|2021-09-16 01:16:00|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|29
1631754970000|2021-09-16 01:16:10|4486.02|4485.42|4485.9|4485.3|4486.15|4485.55|4485.9|4485.3|18
1631754990000|2021-09-16 01:16:30|4485.77|4485.17|4485.65|4485.05|4485.77|4485.17|4485.65|4485.05|15
1631755000000|2021-09-16 01:16:40|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|30
1631755010000|2021-09-16 01:16:50|4485.77|4485.17|4485.9|4485.3|4485.9|4485.3|4485.65|4485.05|20
1631755020000|2021-09-16 01:17:00|4485.77|4485.17|4485.65|4485.05|4485.77|4485.17|4485.65|4485.05|12
1631755040000|2021-09-16 01:17:20|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|33
1631755050000|2021-09-16 01:17:30|||||||||10
1631755060000|2021-09-16 01:17:40|4485.65|4485.05|4485.65|4485.05|4485.9|4485.3|4485.65|4485.05|45
1631755070000|2021-09-16 01:17:50|4485.4|4484.8|4485.4|4484.8|4485.52|4484.92|4485.4|4484.8|24
1631755080000|2021-09-16 01:18:00|4485.27|4484.67|4485.4|4484.8|4485.4|4484.8|4485.15|4484.55|32
1631755090000|2021-09-16 01:18:10|4485.52|4484.92|4485.65|4485.05|4485.65|4485.05|4485.52|4484.92|12
1631755100000|2021-09-16 01:18:20|4485.77|4485.17|4485.9|4485.3|4485.9|4485.3|4485.77|4485.17|27
1631755110000|2021-09-16 01:18:30|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|12
1631755120000|2021-09-16 01:18:40|4485.9|4485.3|4486.15|4485.55|4486.15|4485.55|4485.9|4485.3|83
1631755130000|2021-09-16 01:18:50|4486.27|4485.67|4486.4|4485.8|4486.4|4485.8|4486.27|4485.67|8
1631755140000|2021-09-16 01:19:00|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|8
1631755150000|2021-09-16 01:19:10|4486.4|4485.8|4486.15|4485.55|4486.4|4485.8|4486.15|4485.55|17
1631755160000|2021-09-16 01:19:20|4486.27|4485.67|4486.4|4485.8|4486.4|4485.8|4486.15|4485.55|20
1631755180000|2021-09-16 01:19:40|||||||||4
1631755190000|2021-09-16 01:19:50|||||||||2
1631755200000|2021-09-16 01:20:00|4486.9|4486.3|4486.9|4486.3|4486.9|4486.3|4486.9|4486.3|213
1631755210000|2021-09-16 01:20:10|4487.02|4486.42|4487.15|4486.55|4487.4|4486.8|4486.9|4486.3|331
1631755220000|2021-09-16 01:20:20|4487.27|4486.67|4486.9|4486.3|4487.27|4486.67|4486.9|4486.3|72
1631755230000|2021-09-16 01:20:30|4486.77|4486.17|4486.65|4486.05|4486.77|4486.17|4486.65|4486.05|10
1631755240000|2021-09-16 01:20:40|4486.52|4485.92|4486.4|4485.8|4486.52|4485.92|4486.4|4485.8|29
1631755250000|2021-09-16 01:20:50|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|4486.15|4485.55|31
1631755270000|2021-09-16 01:21:10|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|4485.9|4485.3|39
1631755280000|2021-09-16 01:21:20|||||||||23
1631755290000|2021-09-16 01:21:30|4485.65|4485.05|4485.4|4484.8|4485.65|4485.05|4485.4|4484.8|48
1631755300000|2021-09-16 01:21:40|4485.15|4484.55|4485.4|4484.8|4485.4|4484.8|4485.15|4484.55|57
1631755310000|2021-09-16 01:21:50|4485.65|4485.05|4485.4|4484.8|4485.65|4485.05|4485.4|4484.8|31
1631755320000|2021-09-16 01:22:00|||||||||1
1631755330000|2021-09-16 01:22:10|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|4485.15|4484.55|19
1631755350000|2021-09-16 01:22:30|4484.9|4484.3|4485.15|4484.55|4485.15|4484.55|4484.9|4484.3|41
1631755360000|2021-09-16 01:22:40|||||||||5
1631755370000|2021-09-16 01:22:50|4485.02|4484.42|4484.9|4484.3|4485.02|4484.42|4484.9|4484.3|25
1631755380000|2021-09-16 01:23:00|||||||||13
1631755390000|2021-09-16 01:23:10|||||||||7
1631755400000|2021-09-16 01:23:20|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|4484.65|4484.05|13
1631755410000|2021-09-16 01:23:30|4484.52|4483.92|4484.4|4483.8|4484.52|4483.92|4484.4|4483.8|61
1631755420000|2021-09-16 01:23:40|4484.52|4483.92|4484.4|4483.8|4484.65|4484.05|4484.4|4483.8|32
1631755430000|2021-09-16 01:23:50|4483.9|4483.3|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|63
1631755440000|2021-09-16 01:24:00|||||||||4
1631755450000|2021-09-16 01:24:10|4484.02|4483.42|4483.9|4483.3|4484.15|4483.55|4483.9|4483.3|26
1631755460000|2021-09-16 01:24:20|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|52
1631755470000|2021-09-16 01:24:30|4483.9|4483.3|4484.02|4483.42|4484.02|4483.42|4483.9|4483.3|11
1631755480000|2021-09-16 01:24:40|4484.15|4483.55|4484.4|4483.8|4484.4|4483.8|4484.15|4483.55|22
1631755490000|2021-09-16 01:24:50|4484.15|4483.55|4484.52|4483.92|4484.65|4484.05|4484.15|4483.55|34
1631755500000|2021-09-16 01:25:00|4484.65|4484.05|4484.65|4484.05|4484.9|4484.3|4484.4|4483.8|44
1631755510000|2021-09-16 01:25:10|4484.9|4484.3|4484.65|4484.05|4485.02|4484.42|4484.65|4484.05|84
1631755520000|2021-09-16 01:25:20|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|6
1631755530000|2021-09-16 01:25:30|4484.65|4484.05|4483.9|4483.3|4484.65|4484.05|4483.9|4483.3|64
1631755540000|2021-09-16 01:25:40|4484.15|4483.55|4483.9|4483.3|4484.15|4483.55|4483.9|4483.3|12
1631755550000|2021-09-16 01:25:50|||||||||1
1631755560000|2021-09-16 01:26:00|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4484.02|4483.42|27
1631755570000|2021-09-16 01:26:10|4484.27|4483.67|4484.4|4483.8|4484.4|4483.8|4484.27|4483.67|46
1631755590000|2021-09-16 01:26:30|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|19
1631755600000|2021-09-16 01:26:40|4483.9|4483.3|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|13
1631755610000|2021-09-16 01:26:50|4484.02|4483.42|4483.9|4483.3|4484.02|4483.42|4483.9|4483.3|3
1631755620000|2021-09-16 01:27:00|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|4484.15|4483.55|28
1631755630000|2021-09-16 01:27:10|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|5
1631755640000|2021-09-16 01:27:20|||||||||1
1631755670000|2021-09-16 01:27:50|||||||||1
1631755680000|2021-09-16 01:28:00|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|19
1631755690000|2021-09-16 01:28:10|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4484.02|4483.42|19
1631755700000|2021-09-16 01:28:20|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4484.02|4483.42|19
1631755710000|2021-09-16 01:28:30|4484.02|4483.42|4483.9|4483.3|4484.02|4483.42|4483.9|4483.3|8
1631755730000|2021-09-16 01:28:50|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4484.02|4483.42|18
1631755740000|2021-09-16 01:29:00|||||||||2
1631755750000|2021-09-16 01:29:10|4484.02|4483.42|4483.9|4483.3|4484.02|4483.42|4483.9|4483.3|10
1631755760000|2021-09-16 01:29:20|||||||||5
1631755770000|2021-09-16 01:29:30|4484.02|4483.42|4484.15|4483.55|4484.15|4483.55|4484.02|4483.42|11
1631755780000|2021-09-16 01:29:40|||||||||10
1631755790000|2021-09-16 01:29:50|||||||||2
1631755800000|2021-09-16 01:30:00|4484.27|4483.67|4484.15|4483.55|4484.65|4484.05|4483.9|4483.3|74
1631755810000|2021-09-16 01:30:10|4483.9|4483.3|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|15
1631755820000|2021-09-16 01:30:20|4484.4|4483.8|4484.15|4483.55|4484.4|4483.8|4484.15|4483.55|19
1631755830000|2021-09-16 01:30:30|4483.9|4483.3|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|19
1631755840000|2021-09-16 01:30:40|4483.9|4483.3|4484.15|4483.55|4484.15|4483.55|4483.9|4483.3|5
1631755850000|2021-09-16 01:30:50|4483.9|4483.3|4483.4|4482.8|4483.9|4483.3|4483.4|4482.8|69
1631755860000|2021-09-16 01:31:00|4483.52|4482.92|4483.9|4483.3|4483.9|4483.3|4483.52|4482.92|57
1631755870000|2021-09-16 01:31:10|4483.65|4483.05|4483.9|4483.3|4483.9|4483.3|4483.65|4483.05|7
1631755880000|2021-09-16 01:31:20|||||||||8
1631755890000|2021-09-16 01:31:30|4483.77|4483.17|4483.65|4483.05|4483.9|4483.3|4483.65|4483.05|15
1631755900000|2021-09-16 01:31:40|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.52|4482.92|10
1631755910000|2021-09-16 01:31:50|4483.52|4482.92|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|30
1631755920000|2021-09-16 01:32:00|4483.65|4483.05|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|9
1631755930000|2021-09-16 01:32:10|4483.15|4482.55|4483.65|4483.05|4483.65|4483.05|4483.15|4482.55|70
1631755940000|2021-09-16 01:32:20|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|27
1631755950000|2021-09-16 01:32:30|4483.4|4482.8|4483.52|4482.92|4483.65|4483.05|4483.4|4482.8|24
1631755960000|2021-09-16 01:32:40|4483.4|4482.8|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|15
1631755970000|2021-09-16 01:32:50|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|22
1631755980000|2021-09-16 01:33:00|4483.52|4482.92|4483.15|4482.55|4483.52|4482.92|4483.15|4482.55|11
1631755990000|2021-09-16 01:33:10|4483.02|4482.42|4482.9|4482.3|4483.02|4482.42|4482.9|4482.3|50
1631756000000|2021-09-16 01:33:20|4483.15|4482.55|4482.9|4482.3|4483.15|4482.55|4482.9|4482.3|29
1631756010000|2021-09-16 01:33:30|4482.65|4482.05|4482.9|4482.3|4482.9|4482.3|4482.65|4482.05|95
1631756020000|2021-09-16 01:33:40|4482.77|4482.17|4482.4|4481.8|4482.77|4482.17|4482.15|4481.55|94
1631756030000|2021-09-16 01:33:50|4482.27|4481.67|4481.9|4481.3|4482.27|4481.67|4481.65|4481.05|169
1631756040000|2021-09-16 01:34:00|||||||||83
1631756050000|2021-09-16 01:34:10|4482.15|4481.55|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|36
1631756060000|2021-09-16 01:34:20|4482.4|4481.8|4481.9|4481.3|4482.4|4481.8|4481.9|4481.3|24
1631756070000|2021-09-16 01:34:30|4481.65|4481.05|4481.65|4481.05|4481.9|4481.3|4481.4|4480.8|102
1631756080000|2021-09-16 01:34:40|4481.9|4481.3|4481.65|4481.05|4482.15|4481.55|4481.65|4481.05|96
1631756090000|2021-09-16 01:34:50|4481.52|4480.92|4481.65|4481.05|4481.65|4481.05|4481.4|4480.8|34
1631756100000|2021-09-16 01:35:00|4481.4|4480.8|4481.9|4481.3|4481.9|4481.3|4481.4|4480.8|52
1631756110000|2021-09-16 01:35:10|4482.15|4481.55|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|87
1631756120000|2021-09-16 01:35:20|4482.27|4481.67|4481.9|4481.3|4482.4|4481.8|4481.9|4481.3|111
1631756130000|2021-09-16 01:35:30|4481.65|4481.05|4482.15|4481.55|4482.15|4481.55|4481.65|4481.05|116
1631756140000|2021-09-16 01:35:40|4482.02|4481.42|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|31
1631756150000|2021-09-16 01:35:50|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|25
1631756160000|2021-09-16 01:36:00|4482.15|4481.55|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|31
1631756170000|2021-09-16 01:36:10|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.4|4481.8|56
1631756180000|2021-09-16 01:36:20|4482.4|4481.8|4482.65|4482.05|4482.65|4482.05|4482.4|4481.8|18
1631756190000|2021-09-16 01:36:30|4482.4|4481.8|4482.65|4482.05|4482.65|4482.05|4482.4|4481.8|10
1631756200000|2021-09-16 01:36:40|4482.52|4481.92|4482.65|4482.05|4482.65|4482.05|4482.4|4481.8|24
1631756210000|2021-09-16 01:36:50|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|20
1631756220000|2021-09-16 01:37:00|4483.02|4482.42|4482.9|4482.3|4483.15|4482.55|4482.65|4482.05|86
1631756230000|2021-09-16 01:37:10|4483.15|4482.55|4482.9|4482.3|4483.15|4482.55|4482.9|4482.3|33
1631756240000|2021-09-16 01:37:20|4483.15|4482.55|4483.4|4482.8|4483.65|4483.05|4483.15|4482.55|63
1631756250000|2021-09-16 01:37:30|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|9
1631756260000|2021-09-16 01:37:40|4483.27|4482.67|4483.4|4482.8|4483.4|4482.8|4483.27|4482.67|41
1631756270000|2021-09-16 01:37:50|4483.15|4482.55|4483.4|4482.8|4483.4|4482.8|4483.15|4482.55|12
1631756280000|2021-09-16 01:38:00|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|27
1631756290000|2021-09-16 01:38:10|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|31
1631756300000|2021-09-16 01:38:20|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|23
1631756310000|2021-09-16 01:38:30|4483.4|4482.8|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|8
1631756320000|2021-09-16 01:38:40|4483.9|4483.3|4483.4|4482.8|4483.9|4483.3|4483.4|4482.8|117
1631756330000|2021-09-16 01:38:50|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4483.65|4483.05|4
1631756340000|2021-09-16 01:39:00|4483.52|4482.92|4483.15|4482.55|4483.65|4483.05|4483.15|4482.55|21
1631756350000|2021-09-16 01:39:10|4482.9|4482.3|4483.15|4482.55|4483.15|4482.55|4482.9|4482.3|12
1631756360000|2021-09-16 01:39:20|4482.9|4482.3|4483.15|4482.55|4483.15|4482.55|4482.9|4482.3|13
1631756370000|2021-09-16 01:39:30|4483.02|4482.42|4482.9|4482.3|4483.15|4482.55|4482.9|4482.3|25
1631756380000|2021-09-16 01:39:40|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|16
1631756390000|2021-09-16 01:39:50|4483.4|4482.8|4483.15|4482.55|4483.4|4482.8|4483.15|4482.55|15
1631756400000|2021-09-16 01:40:00|||||||||8
1631756420000|2021-09-16 01:40:20|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|4483.4|4482.8|19
1631756430000|2021-09-16 01:40:30|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|16
1631756440000|2021-09-16 01:40:40|4483.27|4482.67|4483.65|4483.05|4483.9|4483.3|4483.27|4482.67|42
1631756450000|2021-09-16 01:40:50|||||||||5
1631756460000|2021-09-16 01:41:00|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.4|4482.8|36
1631756470000|2021-09-16 01:41:10|||||||||166
1631756480000|2021-09-16 01:41:20|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|4483.9|4483.3|10
1631756490000|2021-09-16 01:41:30|||||||||8
1631756500000|2021-09-16 01:41:40|||||||||2
1631756510000|2021-09-16 01:41:50|4484.02|4483.42|4483.9|4483.3|4484.15|4483.55|4483.9|4483.3|40
1631756520000|2021-09-16 01:42:00|4483.77|4483.17|4483.65|4483.05|4483.77|4483.17|4483.65|4483.05|41
1631756530000|2021-09-16 01:42:10|4483.52|4482.92|4483.4|4482.8|4483.52|4482.92|4483.4|4482.8|9
1631756540000|2021-09-16 01:42:20|4483.27|4482.67|4483.15|4482.55|4483.27|4482.67|4483.15|4482.55|12
1631756550000|2021-09-16 01:42:30|4483.27|4482.67|4483.15|4482.55|4483.4|4482.8|4483.15|4482.55|21
1631756560000|2021-09-16 01:42:40|4483.4|4482.8|4482.9|4482.3|4483.4|4482.8|4482.9|4482.3|48
1631756570000|2021-09-16 01:42:50|4483.15|4482.55|4483.4|4482.8|4483.4|4482.8|4483.15|4482.55|12
1631756580000|2021-09-16 01:43:00|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4482.9|4482.3|24
1631756600000|2021-09-16 01:43:20|4483.02|4482.42|4482.9|4482.3|4483.15|4482.55|4482.9|4482.3|30
1631756610000|2021-09-16 01:43:30|4483.02|4482.42|4483.15|4482.55|4483.15|4482.55|4482.9|4482.3|8
1631756620000|2021-09-16 01:43:40|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4
1631756630000|2021-09-16 01:43:50|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|4483.15|4482.55|24
1631756640000|2021-09-16 01:44:00|4483.02|4482.42|4483.15|4482.55|4483.15|4482.55|4482.9|4482.3|26
1631756650000|2021-09-16 01:44:10|4483.02|4482.42|4482.9|4482.3|4483.15|4482.55|4482.9|4482.3|14
1631756660000|2021-09-16 01:44:20|4483.02|4482.42|4483.15|4482.55|4483.15|4482.55|4483.02|4482.42|4
1631756670000|2021-09-16 01:44:30|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|10
1631756680000|2021-09-16 01:44:40|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|28
1631756690000|2021-09-16 01:44:50|||||||||31
1631756700000|2021-09-16 01:45:00|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|20
1631756710000|2021-09-16 01:45:10|4482.52|4481.92|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|19
1631756720000|2021-09-16 01:45:20|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|20
1631756730000|2021-09-16 01:45:30|4482.27|4481.67|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|14
1631756750000|2021-09-16 01:45:50|||||||||17
1631756760000|2021-09-16 01:46:00|4482.02|4481.42|4481.65|4481.05|4482.02|4481.42|4481.65|4481.05|112
1631756770000|2021-09-16 01:46:10|4481.77|4481.17|4481.65|4481.05|4481.9|4481.3|4481.4|4480.8|47
1631756780000|2021-09-16 01:46:20|4481.9|4481.3|4482.15|4481.55|4482.27|4481.67|4481.9|4481.3|46
1631756790000|2021-09-16 01:46:30|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|10
1631756810000|2021-09-16 01:46:50|4481.77|4481.17|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|36
1631756820000|2021-09-16 01:47:00|4481.77|4481.17|4481.4|4480.8|4481.77|4481.17|4481.4|4480.8|39
1631756830000|2021-09-16 01:47:10|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.4|4480.8|11
1631756840000|2021-09-16 01:47:20|4481.52|4480.92|4481.65|4481.05|4481.65|4481.05|4481.4|4480.8|27
1631756850000|2021-09-16 01:47:30|4481.4|4480.8|4481.65|4481.05|4481.65|4481.05|4481.4|4480.8|16
1631756860000|2021-09-16 01:47:40|4481.9|4481.3|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|20
1631756870000|2021-09-16 01:47:50|4481.9|4481.3|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|17
1631756880000|2021-09-16 01:48:00|4481.52|4480.92|4481.65|4481.05|4481.65|4481.05|4481.4|4480.8|25
1631756890000|2021-09-16 01:48:10|4481.52|4480.92|4481.65|4481.05|4481.65|4481.05|4481.4|4480.8|33
1631756900000|2021-09-16 01:48:20|||||||||1
1631756910000|2021-09-16 01:48:30|||||||||13
1631756920000|2021-09-16 01:48:40|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|16
1631756930000|2021-09-16 01:48:50|4482.02|4481.42|4481.9|4481.3|4482.02|4481.42|4481.9|4481.3|21
1631756940000|2021-09-16 01:49:00|4482.02|4481.42|4481.9|4481.3|4482.02|4481.42|4481.9|4481.3|10
1631756950000|2021-09-16 01:49:10|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|13
1631756960000|2021-09-16 01:49:20|4481.77|4481.17|4481.9|4481.3|4481.9|4481.3|4481.77|4481.17|18
1631756970000|2021-09-16 01:49:30|4482.02|4481.42|4481.65|4481.05|4482.02|4481.42|4481.65|4481.05|40
1631756980000|2021-09-16 01:49:40|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|16
1631756990000|2021-09-16 01:49:50|||||||||9
1631757000000|2021-09-16 01:50:00|4481.15|4480.55|4481.4|4480.8|4481.4|4480.8|4481.15|4480.55|101
1631757010000|2021-09-16 01:50:10|4481.27|4480.67|4481.15|4480.55|4481.27|4480.67|4480.9|4480.3|55
1631757020000|2021-09-16 01:50:20|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|10
1631757030000|2021-09-16 01:50:30|||||||||50
1631757040000|2021-09-16 01:50:40|4481.27|4480.67|4481.15|4480.55|4481.27|4480.67|4481.15|4480.55|8
1631757050000|2021-09-16 01:50:50|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|18
1631757060000|2021-09-16 01:51:00|4481.27|4480.67|4481.4|4480.8|4481.4|4480.8|4481.15|4480.55|30
1631757070000|2021-09-16 01:51:10|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|14
1631757080000|2021-09-16 01:51:20|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|11
1631757090000|2021-09-16 01:51:30|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|9
1631757100000|2021-09-16 01:51:40|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|29
1631757110000|2021-09-16 01:51:50|||||||||20
1631757120000|2021-09-16 01:52:00|||||||||10
1631757130000|2021-09-16 01:52:10|4481.52|4480.92|4481.65|4481.05|4481.65|4481.05|4481.52|4480.92|10
1631757140000|2021-09-16 01:52:20|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|8
1631757150000|2021-09-16 01:52:30|||||||||1
1631757170000|2021-09-16 01:52:50|||||||||3
1631757180000|2021-09-16 01:53:00|||||||||4
1631757200000|2021-09-16 01:53:20|4481.65|4481.05|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|86
1631757210000|2021-09-16 01:53:30|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|8
1631757230000|2021-09-16 01:53:50|||||||||28
1631757240000|2021-09-16 01:54:00|4481.77|4481.17|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|23
1631757250000|2021-09-16 01:54:10|4481.77|4481.17|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|36
1631757260000|2021-09-16 01:54:20|4481.4|4480.8|4481.65|4481.05|4481.65|4481.05|4481.4|4480.8|71
1631757270000|2021-09-16 01:54:30|4481.52|4480.92|4481.65|4481.05|4481.65|4481.05|4481.52|4480.92|5
1631757280000|2021-09-16 01:54:40|||||||||3
1631757290000|2021-09-16 01:54:50|4481.52|4480.92|4481.4|4480.8|4481.52|4480.92|4481.4|4480.8|3
1631757300000|2021-09-16 01:55:00|4481.27|4480.67|4481.15|4480.55|4481.4|4480.8|4481.15|4480.55|45
1631757310000|2021-09-16 01:55:10|4481.27|4480.67|4481.4|4480.8|4481.4|4480.8|4481.15|4480.55|19
1631757320000|2021-09-16 01:55:20|4481.27|4480.67|4481.15|4480.55|4481.4|4480.8|4481.15|4480.55|8
1631757330000|2021-09-16 01:55:30|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|18
1631757340000|2021-09-16 01:55:40|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|58
1631757350000|2021-09-16 01:55:50|||||||||6
1631757360000|2021-09-16 01:56:00|4480.52|4479.92|4480.9|4480.3|4480.9|4480.3|4480.52|4479.92|134
1631757370000|2021-09-16 01:56:10|||||||||2
1631757380000|2021-09-16 01:56:20|4480.77|4480.17|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|19
1631757390000|2021-09-16 01:56:30|4480.77|4480.17|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|5
1631757400000|2021-09-16 01:56:40|4480.9|4480.3|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|10
1631757410000|2021-09-16 01:56:50|4480.77|4480.17|4480.9|4480.3|4480.9|4480.3|4480.77|4480.17|16
1631757420000|2021-09-16 01:57:00|||||||||5
1631757430000|2021-09-16 01:57:10|||||||||4
1631757440000|2021-09-16 01:57:20|||||||||2
1631757450000|2021-09-16 01:57:30|4480.77|4480.17|4480.65|4480.05|4480.77|4480.17|4480.52|4479.92|59
1631757460000|2021-09-16 01:57:40|4480.9|4480.3|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|91
1631757470000|2021-09-16 01:57:50|||||||||75
1631757480000|2021-09-16 01:58:00|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|19
1631757490000|2021-09-16 01:58:10|4480.65|4480.05|4480.9|4480.3|4481.15|4480.55|4480.65|4480.05|91
1631757510000|2021-09-16 01:58:30|4481.02|4480.42|4480.9|4480.3|4481.02|4480.42|4480.65|4480.05|99
1631757520000|2021-09-16 01:58:40|4480.65|4480.05|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|68
1631757540000|2021-09-16 01:59:00|4480.52|4479.92|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|72
1631757550000|2021-09-16 01:59:10|||||||||3
1631757560000|2021-09-16 01:59:20|4480.27|4479.67|4480.4|4479.8|4480.4|4479.8|4480.27|4479.67|20
1631757570000|2021-09-16 01:59:30|||||||||1
1631757580000|2021-09-16 01:59:40|4480.27|4479.67|4479.9|4479.3|4480.27|4479.67|4479.9|4479.3|123
1631757590000|2021-09-16 01:59:50|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|25
1631757600000|2021-09-16 02:00:00|||||||||17
1631757610000|2021-09-16 02:00:10|||||||||8
1631757620000|2021-09-16 02:00:20|||||||||44
1631757630000|2021-09-16 02:00:30|||||||||31
1631757640000|2021-09-16 02:00:40|4479.9|4479.3|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|39
1631757650000|2021-09-16 02:00:50|||||||||2
1631757660000|2021-09-16 02:01:00|4479.65|4479.05|4479.9|4479.3|4479.9|4479.3|4479.65|4479.05|98
1631757680000|2021-09-16 02:01:20|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|20
1631757690000|2021-09-16 02:01:30|||||||||17
1631757700000|2021-09-16 02:01:40|4479.4|4478.8|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|184
1631757710000|2021-09-16 02:01:50|4479.52|4478.92|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|36
1631757720000|2021-09-16 02:02:00|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|24
1631757730000|2021-09-16 02:02:10|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|163
1631757740000|2021-09-16 02:02:20|||||||||76
1631757750000|2021-09-16 02:02:30|4479.02|4478.42|4479.15|4478.55|4479.15|4478.55|4479.02|4478.42|28
1631757760000|2021-09-16 02:02:40|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|27
1631757770000|2021-09-16 02:02:50|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|78
1631757780000|2021-09-16 02:03:00|4479.4|4478.8|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|157
1631757790000|2021-09-16 02:03:10|4479.9|4479.3|4479.65|4479.05|4479.9|4479.3|4479.65|4479.05|18
1631757800000|2021-09-16 02:03:20|4479.52|4478.92|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|29
1631757810000|2021-09-16 02:03:30|4479.52|4478.92|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|46
1631757820000|2021-09-16 02:03:40|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|35
1631757830000|2021-09-16 02:03:50|4479.65|4479.05|4479.9|4479.3|4479.9|4479.3|4479.65|4479.05|46
1631757840000|2021-09-16 02:04:00|4479.77|4479.17|4479.65|4479.05|4479.77|4479.17|4479.65|4479.05|26
1631757850000|2021-09-16 02:04:10|4479.52|4478.92|4479.65|4479.05|4479.65|4479.05|4479.52|4478.92|35
1631757860000|2021-09-16 02:04:20|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|13
1631757870000|2021-09-16 02:04:30|4479.77|4479.17|4479.65|4479.05|4479.77|4479.17|4479.65|4479.05|3
1631757890000|2021-09-16 02:04:50|4479.9|4479.3|4479.65|4479.05|4479.9|4479.3|4479.65|4479.05|24
1631757900000|2021-09-16 02:05:00|||||||||17
1631757910000|2021-09-16 02:05:10|4479.52|4478.92|4479.9|4479.3|4479.9|4479.3|4479.52|4478.92|56
1631757920000|2021-09-16 02:05:20|4480.02|4479.42|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|54
1631757930000|2021-09-16 02:05:30|4480.02|4479.42|4480.02|4479.42|4480.15|4479.55|4479.9|4479.3|23
1631757940000|2021-09-16 02:05:40|4480.15|4479.55|4480.15|4479.55|4480.4|4479.8|4479.9|4479.3|54
1631757950000|2021-09-16 02:05:50|4480.4|4479.8|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|14
1631757960000|2021-09-16 02:06:00|||||||||7
1631757970000|2021-09-16 02:06:10|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|22
1631757980000|2021-09-16 02:06:20|4480.27|4479.67|4480.4|4479.8|4480.4|4479.8|4480.27|4479.67|8
1631758000000|2021-09-16 02:06:40|||||||||13
1631758010000|2021-09-16 02:06:50|||||||||6
1631758020000|2021-09-16 02:07:00|4480.52|4479.92|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|46
1631758030000|2021-09-16 02:07:10|||||||||5
1631758040000|2021-09-16 02:07:20|4480.27|4479.67|4480.15|4479.55|4480.27|4479.67|4480.15|4479.55|18
1631758050000|2021-09-16 02:07:30|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|33
1631758060000|2021-09-16 02:07:40|4479.77|4479.17|4479.65|4479.05|4479.9|4479.3|4479.65|4479.05|26
1631758070000|2021-09-16 02:07:50|4479.9|4479.3|4480.4|4479.8|4480.4|4479.8|4479.9|4479.3|47
1631758080000|2021-09-16 02:08:00|4480.27|4479.67|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|53
1631758090000|2021-09-16 02:08:10|4480.27|4479.67|4480.4|4479.8|4480.4|4479.8|4480.27|4479.67|6
1631758100000|2021-09-16 02:08:20|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|61
1631758110000|2021-09-16 02:08:30|4480.77|4480.17|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|9
1631758120000|2021-09-16 02:08:40|||||||||11
1631758140000|2021-09-16 02:09:00|||||||||64
1631758150000|2021-09-16 02:09:10|4480.4|4479.8|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|44
1631758160000|2021-09-16 02:09:20|4480.52|4479.92|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|8
1631758170000|2021-09-16 02:09:30|||||||||2
1631758190000|2021-09-16 02:09:50|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|17
1631758200000|2021-09-16 02:10:00|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|5
1631758210000|2021-09-16 02:10:10|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|19
1631758220000|2021-09-16 02:10:20|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|29
1631758230000|2021-09-16 02:10:30|4480.9|4480.3|4481.15|4480.55|4481.15|4480.55|4480.9|4480.3|27
1631758240000|2021-09-16 02:10:40|4481.02|4480.42|4481.15|4480.55|4481.15|4480.55|4480.9|4480.3|30
1631758250000|2021-09-16 02:10:50|4481.02|4480.42|4480.9|4480.3|4481.02|4480.42|4480.9|4480.3|22
1631758260000|2021-09-16 02:11:00|4480.77|4480.17|4480.9|4480.3|4480.9|4480.3|4480.77|4480.17|8
1631758270000|2021-09-16 02:11:10|4480.77|4480.17|4480.4|4479.8|4480.77|4480.17|4480.4|4479.8|128
1631758280000|2021-09-16 02:11:20|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|31
1631758290000|2021-09-16 02:11:30|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|11
1631758300000|2021-09-16 02:11:40|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|23
1631758310000|2021-09-16 02:11:50|4480.02|4479.42|4480.02|4479.42|4480.02|4479.42|4480.02|4479.42|1
1631758320000|2021-09-16 02:12:00|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|8
1631758330000|2021-09-16 02:12:10|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|92
1631758340000|2021-09-16 02:12:20|4479.9|4479.3|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|27
1631758350000|2021-09-16 02:12:30|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|21
1631758360000|2021-09-16 02:12:40|||||||||2
1631758370000|2021-09-16 02:12:50|4480.15|4479.55|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|28
1631758380000|2021-09-16 02:13:00|4480.02|4479.42|4480.15|4479.55|4480.15|4479.55|4480.02|4479.42|7
1631758390000|2021-09-16 02:13:10|4480.27|4479.67|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|26
1631758400000|2021-09-16 02:13:20|||||||||1
1631758410000|2021-09-16 02:13:30|4480.27|4479.67|4479.9|4479.3|4480.27|4479.67|4479.9|4479.3|17
1631758420000|2021-09-16 02:13:40|||||||||12
1631758430000|2021-09-16 02:13:50|4479.77|4479.17|4479.9|4479.3|4479.9|4479.3|4479.77|4479.17|15
1631758440000|2021-09-16 02:14:00|4480.15|4479.55|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|53
1631758460000|2021-09-16 02:14:20|4480.02|4479.42|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|34
1631758470000|2021-09-16 02:14:30|4480.02|4479.42|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|11
1631758480000|2021-09-16 02:14:40|||||||||10
1631758490000|2021-09-16 02:14:50|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|1
1631758500000|2021-09-16 02:15:00|4479.4|4478.8|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|27
1631758510000|2021-09-16 02:15:10|4479.52|4478.92|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|23
1631758520000|2021-09-16 02:15:20|||||||||4
1631758530000|2021-09-16 02:15:30|4479.4|4478.8|4478.9|4478.3|4479.4|4478.8|4478.9|4478.3|55
1631758540000|2021-09-16 02:15:40|||||||||8
1631758550000|2021-09-16 02:15:50|||||||||30
1631758560000|2021-09-16 02:16:00|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|19
1631758570000|2021-09-16 02:16:10|4478.77|4478.17|4479.15|4478.55|4479.15|4478.55|4478.77|4478.17|37
1631758580000|2021-09-16 02:16:20|4478.9|4478.3|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|32
1631758590000|2021-09-16 02:16:30|4479.02|4478.42|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|25
1631758600000|2021-09-16 02:16:40|4478.9|4478.3|4478.9|4478.3|4479.15|4478.55|4478.9|4478.3|29
1631758610000|2021-09-16 02:16:50|4478.65|4478.05|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|122
1631758620000|2021-09-16 02:17:00|4478.65|4478.05|4479.15|4478.55|4479.15|4478.55|4478.65|4478.05|129
1631758630000|2021-09-16 02:17:10|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|4479.02|4478.42|12
1631758640000|2021-09-16 02:17:20|4478.9|4478.3|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|18
1631758650000|2021-09-16 02:17:30|4479.02|4478.42|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|29
1631758660000|2021-09-16 02:17:40|4479.27|4478.67|4479.4|4478.8|4479.4|4478.8|4479.27|4478.67|19
1631758670000|2021-09-16 02:17:50|||||||||14
1631758680000|2021-09-16 02:18:00|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|8
1631758690000|2021-09-16 02:18:10|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.52|4478.92|16
1631758700000|2021-09-16 02:18:20|||||||||3
1631758710000|2021-09-16 02:18:30|4479.52|4478.92|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|29
1631758730000|2021-09-16 02:18:50|4479.9|4479.3|4479.65|4479.05|4479.9|4479.3|4479.65|4479.05|29
1631758740000|2021-09-16 02:19:00|4479.77|4479.17|4479.9|4479.3|4479.9|4479.3|4479.77|4479.17|11
1631758750000|2021-09-16 02:19:10|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|15
1631758760000|2021-09-16 02:19:20|4479.9|4479.3|4480.02|4479.42|4480.15|4479.55|4479.9|4479.3|26
1631758770000|2021-09-16 02:19:30|4480.15|4479.55|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|7
1631758780000|2021-09-16 02:19:40|||||||||12
1631758790000|2021-09-16 02:19:50|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|18
1631758800000|2021-09-16 02:20:00|||||||||4
1631758810000|2021-09-16 02:20:10|4479.9|4479.3|4479.65|4479.05|4479.9|4479.3|4479.65|4479.05|15
1631758820000|2021-09-16 02:20:20|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|12
1631758830000|2021-09-16 02:20:30|4480.02|4479.42|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|44
1631758840000|2021-09-16 02:20:40|4480.02|4479.42|4480.15|4479.55|4480.4|4479.8|4480.02|4479.42|78
1631758850000|2021-09-16 02:20:50|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|30
1631758860000|2021-09-16 02:21:00|||||||||50
1631758870000|2021-09-16 02:21:10|||||||||5
1631758890000|2021-09-16 02:21:30|4480.52|4479.92|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|21
1631758900000|2021-09-16 02:21:40|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.77|4480.17|103
1631758910000|2021-09-16 02:21:50|4480.77|4480.17|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|61
1631758920000|2021-09-16 02:22:00|4480.52|4479.92|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|44
1631758930000|2021-09-16 02:22:10|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.77|4480.17|10
1631758940000|2021-09-16 02:22:20|||||||||25
1631758950000|2021-09-16 02:22:30|||||||||1
1631758970000|2021-09-16 02:22:50|||||||||9
1631758980000|2021-09-16 02:23:00|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|36
1631759000000|2021-09-16 02:23:20|4480.77|4480.17|4480.9|4480.3|4480.9|4480.3|4480.77|4480.17|25
1631759010000|2021-09-16 02:23:30|4480.65|4480.05|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|25
1631759020000|2021-09-16 02:23:40|||||||||9
1631759030000|2021-09-16 02:23:50|4481.02|4480.42|4481.15|4480.55|4481.15|4480.55|4481.02|4480.42|19
1631759040000|2021-09-16 02:24:00|4480.9|4480.3|4481.15|4480.55|4481.15|4480.55|4480.9|4480.3|27
1631759050000|2021-09-16 02:24:10|||||||||3
1631759070000|2021-09-16 02:24:30|||||||||3
1631759080000|2021-09-16 02:24:40|4481.27|4480.67|4481.4|4480.8|4481.4|4480.8|4481.27|4480.67|51
1631759090000|2021-09-16 02:24:50|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|33
1631759100000|2021-09-16 02:25:00|||||||||6
1631759110000|2021-09-16 02:25:10|4481.02|4480.42|4481.15|4480.55|4481.15|4480.55|4480.9|4480.3|21
1631759120000|2021-09-16 02:25:20|4481.02|4480.42|4480.9|4480.3|4481.02|4480.42|4480.9|4480.3|4
1631759130000|2021-09-16 02:25:30|4481.15|4480.55|4480.9|4480.3|4481.15|4480.55|4480.9|4480.3|12
1631759150000|2021-09-16 02:25:50|4480.65|4480.05|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|53
1631759160000|2021-09-16 02:26:00|4480.15|4479.55|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|19
1631759170000|2021-09-16 02:26:10|4480.4|4479.8|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|15
1631759180000|2021-09-16 02:26:20|||||||||11
1631759190000|2021-09-16 02:26:30|4480.02|4479.42|4479.9|4479.3|4480.02|4479.42|4479.65|4479.05|97
1631759200000|2021-09-16 02:26:40|4479.77|4479.17|4479.9|4479.3|4479.9|4479.3|4479.65|4479.05|19
1631759210000|2021-09-16 02:26:50|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|14
1631759220000|2021-09-16 02:27:00|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|16
1631759230000|2021-09-16 02:27:10|||||||||13
1631759240000|2021-09-16 02:27:20|4479.77|4479.17|4480.15|4479.55|4480.15|4479.55|4479.65|4479.05|77
1631759250000|2021-09-16 02:27:30|4480.02|4479.42|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|52
1631759260000|2021-09-16 02:27:40|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|11
1631759270000|2021-09-16 02:27:50|||||||||1
1631759280000|2021-09-16 02:28:00|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|20
1631759290000|2021-09-16 02:28:10|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.52|4479.92|15
1631759300000|2021-09-16 02:28:20|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|9
1631759310000|2021-09-16 02:28:30|||||||||5
1631759320000|2021-09-16 02:28:40|4480.65|4480.05|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|14
1631759330000|2021-09-16 02:28:50|4481.15|4480.55|4481.4|4480.8|4481.4|4480.8|4481.15|4480.55|58
1631759340000|2021-09-16 02:29:00|4481.15|4480.55|4481.4|4480.8|4481.4|4480.8|4481.15|4480.55|7
1631759350000|2021-09-16 02:29:10|4481.27|4480.67|4481.15|4480.55|4481.27|4480.67|4481.15|4480.55|32
1631759360000|2021-09-16 02:29:20|||||||||4
1631759370000|2021-09-16 02:29:30|||||||||32
1631759380000|2021-09-16 02:29:40|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|16
1631759390000|2021-09-16 02:29:50|4480.65|4480.05|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|34
1631759400000|2021-09-16 02:30:00|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|15
1631759410000|2021-09-16 02:30:10|4481.02|4480.42|4480.9|4480.3|4481.15|4480.55|4480.9|4480.3|14
1631759420000|2021-09-16 02:30:20|4480.77|4480.17|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|31
1631759430000|2021-09-16 02:30:30|4480.77|4480.17|4480.9|4480.3|4480.9|4480.3|4480.77|4480.17|1
1631759440000|2021-09-16 02:30:40|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|5
1631759450000|2021-09-16 02:30:50|||||||||5
1631759460000|2021-09-16 02:31:00|4480.4|4479.8|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|9
1631759470000|2021-09-16 02:31:10|4480.52|4479.92|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|23
1631759480000|2021-09-16 02:31:20|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|19
1631759500000|2021-09-16 02:31:40|4480.52|4479.92|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|46
1631759510000|2021-09-16 02:31:50|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|16
1631759520000|2021-09-16 02:32:00|4480.77|4480.17|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|25
1631759540000|2021-09-16 02:32:20|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|22
1631759550000|2021-09-16 02:32:30|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|25
1631759560000|2021-09-16 02:32:40|4480.77|4480.17|4480.65|4480.05|4480.77|4480.17|4480.65|4480.05|5
1631759570000|2021-09-16 02:32:50|4480.9|4480.3|4480.4|4479.8|4480.9|4480.3|4480.4|4479.8|59
1631759580000|2021-09-16 02:33:00|||||||||2
1631759590000|2021-09-16 02:33:10|4480.65|4480.05|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|48
1631759600000|2021-09-16 02:33:20|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|27
1631759610000|2021-09-16 02:33:30|4481.27|4480.67|4481.4|4480.8|4481.4|4480.8|4481.27|4480.67|32
1631759620000|2021-09-16 02:33:40|4481.27|4480.67|4481.4|4480.8|4481.65|4481.05|4481.27|4480.67|142
1631759630000|2021-09-16 02:33:50|4481.52|4480.92|4481.4|4480.8|4481.52|4480.92|4481.4|4480.8|117
1631759640000|2021-09-16 02:34:00|4481.65|4481.05|4481.4|4480.8|4481.65|4481.05|4481.4|4480.8|20
1631759650000|2021-09-16 02:34:10|4481.52|4480.92|4481.65|4481.05|4481.65|4481.05|4481.52|4480.92|7
1631759660000|2021-09-16 02:34:20|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|23
1631759670000|2021-09-16 02:34:30|4481.65|4481.05|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|16
1631759680000|2021-09-16 02:34:40|4482.15|4481.55|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|56
1631759690000|2021-09-16 02:34:50|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|43
1631759700000|2021-09-16 02:35:00|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|20
1631759710000|2021-09-16 02:35:10|4482.15|4481.55|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|62
1631759720000|2021-09-16 02:35:20|4482.27|4481.67|4482.4|4481.8|4482.4|4481.8|4482.27|4481.67|18
1631759730000|2021-09-16 02:35:30|4482.27|4481.67|4482.15|4481.55|4482.27|4481.67|4482.15|4481.55|9
1631759740000|2021-09-16 02:35:40|||||||||4
1631759750000|2021-09-16 02:35:50|4482.02|4481.42|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|353
1631759760000|2021-09-16 02:36:00|4482.15|4481.55|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|23
1631759770000|2021-09-16 02:36:10|4481.65|4481.05|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|61
1631759780000|2021-09-16 02:36:20|||||||||10
1631759790000|2021-09-16 02:36:30|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|18
1631759800000|2021-09-16 02:36:40|4481.52|4480.92|4481.65|4481.05|4481.65|4481.05|4481.52|4480.92|22
1631759820000|2021-09-16 02:37:00|||||||||8
1631759830000|2021-09-16 02:37:10|4481.52|4480.92|4481.65|4481.05|4481.65|4481.05|4481.52|4480.92|27
1631759840000|2021-09-16 02:37:20|4481.77|4481.17|4481.65|4481.05|4481.77|4481.17|4481.65|4481.05|9
1631759860000|2021-09-16 02:37:40|||||||||3
1631759880000|2021-09-16 02:38:00|4481.9|4481.3|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|21
1631759890000|2021-09-16 02:38:10|4481.77|4481.17|4481.9|4481.3|4481.9|4481.3|4481.77|4481.17|2
1631759900000|2021-09-16 02:38:20|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|10
1631759910000|2021-09-16 02:38:30|4481.77|4481.17|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|15
1631759920000|2021-09-16 02:38:40|4481.4|4480.8|4481.65|4481.05|4481.65|4481.05|4481.4|4480.8|14
1631759930000|2021-09-16 02:38:50|4481.52|4480.92|4481.4|4480.8|4481.52|4480.92|4481.4|4480.8|10
1631759940000|2021-09-16 02:39:00|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|12
1631759950000|2021-09-16 02:39:10|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|93
1631759960000|2021-09-16 02:39:20|||||||||11
1631759970000|2021-09-16 02:39:30|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|8
1631759990000|2021-09-16 02:39:50|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|71
1631760000000|2021-09-16 02:40:00|4482.02|4481.42|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|45
1631760010000|2021-09-16 02:40:10|4481.77|4481.17|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|24
1631760030000|2021-09-16 02:40:30|||||||||38
1631760040000|2021-09-16 02:40:40|||||||||24
1631760050000|2021-09-16 02:40:50|4482.02|4481.42|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|28
1631760060000|2021-09-16 02:41:00|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|15
1631760070000|2021-09-16 02:41:10|||||||||26
1631760090000|2021-09-16 02:41:30|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|61
1631760100000|2021-09-16 02:41:40|4481.65|4481.05|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|31
1631760110000|2021-09-16 02:41:50|4481.77|4481.17|4481.77|4481.17|4481.9|4481.3|4481.77|4481.17|14
1631760120000|2021-09-16 02:42:00|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4
1631760130000|2021-09-16 02:42:10|||||||||24
1631760140000|2021-09-16 02:42:20|4481.9|4481.3|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|53
1631760150000|2021-09-16 02:42:30|4481.77|4481.17|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|5
1631760160000|2021-09-16 02:42:40|4481.9|4481.3|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|20
1631760170000|2021-09-16 02:42:50|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|15
1631760180000|2021-09-16 02:43:00|4482.02|4481.42|4482.15|4481.55|4482.15|4481.55|4482.02|4481.42|8
1631760190000|2021-09-16 02:43:10|4482.02|4481.42|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|10
1631760200000|2021-09-16 02:43:20|||||||||2
1631760210000|2021-09-16 02:43:30|4482.02|4481.42|4482.15|4481.55|4482.15|4481.55|4482.02|4481.42|9
1631760230000|2021-09-16 02:43:50|||||||||121
1631760250000|2021-09-16 02:44:10|4482.4|4481.8|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|16
1631760260000|2021-09-16 02:44:20|4481.9|4481.3|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|19
1631760280000|2021-09-16 02:44:40|4481.77|4481.17|4481.9|4481.3|4481.9|4481.3|4481.77|4481.17|17
1631760290000|2021-09-16 02:44:50|4481.77|4481.17|4481.65|4481.05|4481.77|4481.17|4481.65|4481.05|1
1631760300000|2021-09-16 02:45:00|4481.9|4481.3|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|16
1631760320000|2021-09-16 02:45:20|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|13
1631760330000|2021-09-16 02:45:30|4481.65|4481.05|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|9
1631760350000|2021-09-16 02:45:50|4481.77|4481.17|4481.65|4481.05|4481.77|4481.17|4481.65|4481.05|14
1631760360000|2021-09-16 02:46:00|4481.9|4481.3|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|16
1631760370000|2021-09-16 02:46:10|4482.02|4481.42|4482.15|4481.55|4482.15|4481.55|4482.02|4481.42|1
1631760380000|2021-09-16 02:46:20|||||||||1
1631760390000|2021-09-16 02:46:30|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|32
1631760400000|2021-09-16 02:46:40|4482.27|4481.67|4482.15|4481.55|4482.27|4481.67|4482.15|4481.55|119
1631760410000|2021-09-16 02:46:50|||||||||1
1631760420000|2021-09-16 02:47:00|4482.27|4481.67|4482.27|4481.67|4482.4|4481.8|4482.15|4481.55|23
1631760430000|2021-09-16 02:47:10|4482.4|4481.8|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|7
1631760460000|2021-09-16 02:47:40|||||||||5
1631760470000|2021-09-16 02:47:50|4482.4|4481.8|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|18
1631760480000|2021-09-16 02:48:00|4482.27|4481.67|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|13
1631760510000|2021-09-16 02:48:30|||||||||4
1631760520000|2021-09-16 02:48:40|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|43
1631760530000|2021-09-16 02:48:50|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|42
1631760550000|2021-09-16 02:49:10|||||||||24
1631760560000|2021-09-16 02:49:20|||||||||5
1631760580000|2021-09-16 02:49:40|||||||||28
1631760590000|2021-09-16 02:49:50|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|5
1631760600000|2021-09-16 02:50:00|||||||||2
1631760610000|2021-09-16 02:50:10|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|35
1631760620000|2021-09-16 02:50:20|4482.27|4481.67|4482.4|4481.8|4482.4|4481.8|4482.27|4481.67|2
1631760630000|2021-09-16 02:50:30|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|18
1631760640000|2021-09-16 02:50:40|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.77|4481.17|53
1631760650000|2021-09-16 02:50:50|4482.02|4481.42|4482.15|4481.55|4482.15|4481.55|4482.02|4481.42|26
1631760660000|2021-09-16 02:51:00|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4
1631760670000|2021-09-16 02:51:10|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|21
1631760680000|2021-09-16 02:51:20|4482.02|4481.42|4482.15|4481.55|4482.15|4481.55|4482.02|4481.42|26
1631760710000|2021-09-16 02:51:50|||||||||1
1631760720000|2021-09-16 02:52:00|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|15
1631760730000|2021-09-16 02:52:10|4482.52|4481.92|4482.65|4482.05|4482.65|4482.05|4482.52|4481.92|11
1631760750000|2021-09-16 02:52:30|||||||||5
1631760760000|2021-09-16 02:52:40|4482.4|4481.8|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|19
1631760770000|2021-09-16 02:52:50|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|6
1631760780000|2021-09-16 02:53:00|4482.65|4482.05|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|35
1631760800000|2021-09-16 02:53:20|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|17
1631760810000|2021-09-16 02:53:30|||||||||1
1631760820000|2021-09-16 02:53:40|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|13
1631760840000|2021-09-16 02:54:00|||||||||1
1631760850000|2021-09-16 02:54:10|||||||||2
1631760880000|2021-09-16 02:54:40|||||||||3
1631760890000|2021-09-16 02:54:50|||||||||17
1631760900000|2021-09-16 02:55:00|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|12
1631760910000|2021-09-16 02:55:10|4482.27|4481.67|4482.65|4482.05|4482.65|4482.05|4482.27|4481.67|46
1631760920000|2021-09-16 02:55:20|4482.52|4481.92|4482.4|4481.8|4482.52|4481.92|4482.4|4481.8|26
1631760940000|2021-09-16 02:55:40|||||||||2
1631760950000|2021-09-16 02:55:50|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|5
1631760960000|2021-09-16 02:56:00|4482.02|4481.42|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|31
1631760970000|2021-09-16 02:56:10|4481.77|4481.17|4481.52|4480.92|4481.9|4481.3|4481.52|4480.92|31
1631760980000|2021-09-16 02:56:20|4481.4|4480.8|4481.65|4481.05|4481.65|4481.05|4481.4|4480.8|65
1631760990000|2021-09-16 02:56:30|4481.52|4480.92|4481.4|4480.8|4481.52|4480.92|4481.4|4480.8|2
1631761000000|2021-09-16 02:56:40|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|39
1631761010000|2021-09-16 02:56:50|4481.02|4480.42|4480.9|4480.3|4481.15|4480.55|4480.9|4480.3|53
1631761020000|2021-09-16 02:57:00|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4480.9|4480.3|35
1631761030000|2021-09-16 02:57:10|4481.02|4480.42|4480.9|4480.3|4481.15|4480.55|4480.9|4480.3|10
1631761040000|2021-09-16 02:57:20|4481.02|4480.42|4480.9|4480.3|4481.02|4480.42|4480.9|4480.3|16
1631761080000|2021-09-16 02:58:00|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|20
1631761090000|2021-09-16 02:58:10|4480.77|4480.17|4481.15|4480.55|4481.15|4480.55|4480.77|4480.17|46
1631761100000|2021-09-16 02:58:20|4481.27|4480.67|4481.4|4480.8|4481.4|4480.8|4481.27|4480.67|38
1631761110000|2021-09-16 02:58:30|||||||||10
1631761120000|2021-09-16 02:58:40|||||||||1
1631761140000|2021-09-16 02:59:00|4481.52|4480.92|4481.4|4480.8|4481.52|4480.92|4481.4|4480.8|15
1631761150000|2021-09-16 02:59:10|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|6
1631761160000|2021-09-16 02:59:20|||||||||1
1631761170000|2021-09-16 02:59:30|||||||||4
1631761190000|2021-09-16 02:59:50|||||||||1
1631761200000|2021-09-16 03:00:00|4481.77|4481.17|4481.9|4481.3|4481.9|4481.3|4481.77|4481.17|16
1631761210000|2021-09-16 03:00:10|4481.77|4481.17|4481.9|4481.3|4482.15|4481.55|4481.77|4481.17|80
1631761220000|2021-09-16 03:00:20|||||||||1
1631761230000|2021-09-16 03:00:30|4481.77|4481.17|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|15
1631761260000|2021-09-16 03:01:00|4481.4|4480.8|4481.27|4480.67|4481.4|4480.8|4481.27|4480.67|53
1631761270000|2021-09-16 03:01:10|4481.4|4480.8|4481.15|4480.55|4481.4|4480.8|4481.15|4480.55|36
1631761280000|2021-09-16 03:01:20|||||||||4
1631761290000|2021-09-16 03:01:30|4481.02|4480.42|4480.9|4480.3|4481.02|4480.42|4480.9|4480.3|4
1631761300000|2021-09-16 03:01:40|4480.77|4480.17|4480.65|4480.05|4480.77|4480.17|4480.65|4480.05|61
1631761310000|2021-09-16 03:01:50|||||||||11
1631761320000|2021-09-16 03:02:00|4480.77|4480.17|4480.9|4480.3|4480.9|4480.3|4480.77|4480.17|13
1631761330000|2021-09-16 03:02:10|4481.15|4480.55|4481.02|4480.42|4481.15|4480.55|4480.9|4480.3|15
1631761340000|2021-09-16 03:02:20|4480.9|4480.3|4481.15|4480.55|4481.15|4480.55|4480.9|4480.3|10
1631761360000|2021-09-16 03:02:40|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|24
1631761380000|2021-09-16 03:03:00|4481.52|4480.92|4481.65|4481.05|4481.65|4481.05|4481.52|4480.92|32
1631761390000|2021-09-16 03:03:10|4481.52|4480.92|4481.4|4480.8|4481.52|4480.92|4481.4|4480.8|4
1631761400000|2021-09-16 03:03:20|4481.52|4480.92|4481.65|4481.05|4481.65|4481.05|4481.52|4480.92|10
1631761410000|2021-09-16 03:03:30|4481.52|4480.92|4481.4|4480.8|4481.52|4480.92|4481.4|4480.8|29
1631761420000|2021-09-16 03:03:40|||||||||7
1631761430000|2021-09-16 03:03:50|4481.52|4480.92|4481.65|4481.05|4481.65|4481.05|4481.52|4480.92|12
1631761440000|2021-09-16 03:04:00|||||||||2
1631761460000|2021-09-16 03:04:20|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|44
1631761480000|2021-09-16 03:04:40|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|28
1631761500000|2021-09-16 03:05:00|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|10
1631761510000|2021-09-16 03:05:10|4481.52|4480.92|4481.65|4481.05|4481.65|4481.05|4481.52|4480.92|6
1631761530000|2021-09-16 03:05:30|4481.52|4480.92|4481.52|4480.92|4481.65|4481.05|4481.52|4480.92|10
1631761540000|2021-09-16 03:05:40|4481.4|4480.8|4481.65|4481.05|4481.65|4481.05|4481.4|4480.8|3
1631761560000|2021-09-16 03:06:00|4481.4|4480.8|4481.65|4481.05|4481.65|4481.05|4481.4|4480.8|31
1631761570000|2021-09-16 03:06:10|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|5
1631761580000|2021-09-16 03:06:20|||||||||1
1631761610000|2021-09-16 03:06:50|4482.02|4481.42|4482.15|4481.55|4482.15|4481.55|4482.02|4481.42|23
1631761620000|2021-09-16 03:07:00|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|45
1631761630000|2021-09-16 03:07:10|4482.27|4481.67|4482.15|4481.55|4482.27|4481.67|4482.15|4481.55|11
1631761640000|2021-09-16 03:07:20|4482.02|4481.42|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|15
1631761650000|2021-09-16 03:07:30|4482.4|4481.8|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|43
1631761660000|2021-09-16 03:07:40|||||||||19
1631761680000|2021-09-16 03:08:00|4482.27|4481.67|4482.65|4482.05|4482.65|4482.05|4482.27|4481.67|76
1631761690000|2021-09-16 03:08:10|4482.77|4482.17|4482.9|4482.3|4482.9|4482.3|4482.77|4482.17|36
1631761710000|2021-09-16 03:08:30|4483.02|4482.42|4482.65|4482.05|4483.15|4482.55|4482.65|4482.05|44
1631761720000|2021-09-16 03:08:40|4482.77|4482.17|4482.65|4482.05|4482.77|4482.17|4482.65|4482.05|2
1631761730000|2021-09-16 03:08:50|4482.77|4482.17|4482.9|4482.3|4482.9|4482.3|4482.77|4482.17|174
1631761740000|2021-09-16 03:09:00|||||||||6
1631761750000|2021-09-16 03:09:10|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|41
1631761760000|2021-09-16 03:09:20|||||||||1
1631761770000|2021-09-16 03:09:30|||||||||6
1631761780000|2021-09-16 03:09:40|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|10
1631761790000|2021-09-16 03:09:50|||||||||5
1631761800000|2021-09-16 03:10:00|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|13
1631761810000|2021-09-16 03:10:10|||||||||45
1631761820000|2021-09-16 03:10:20|||||||||4
1631761830000|2021-09-16 03:10:30|||||||||12
1631761870000|2021-09-16 03:11:10|4481.9|4481.3|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|16
1631761880000|2021-09-16 03:11:20|||||||||9
1631761890000|2021-09-16 03:11:30|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|6
1631761910000|2021-09-16 03:11:50|||||||||1
1631761920000|2021-09-16 03:12:00|4481.77|4481.17|4481.9|4481.3|4481.9|4481.3|4481.77|4481.17|19
1631761930000|2021-09-16 03:12:10|4481.77|4481.17|4481.65|4481.05|4481.77|4481.17|4481.65|4481.05|16
1631761960000|2021-09-16 03:12:40|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|12
1631761970000|2021-09-16 03:12:50|||||||||2
1631761990000|2021-09-16 03:13:10|4482.15|4481.55|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|22
1631762010000|2021-09-16 03:13:30|4482.02|4481.42|4482.15|4481.55|4482.15|4481.55|4482.02|4481.42|7
1631762020000|2021-09-16 03:13:40|4482.02|4481.42|4481.9|4481.3|4482.02|4481.42|4481.9|4481.3|1
1631762030000|2021-09-16 03:13:50|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|8
1631762050000|2021-09-16 03:14:10|4481.77|4481.17|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|9
1631762060000|2021-09-16 03:14:20|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|20
1631762070000|2021-09-16 03:14:30|4481.77|4481.17|4481.65|4481.05|4481.77|4481.17|4481.65|4481.05|11
1631762080000|2021-09-16 03:14:40|||||||||4
1631762090000|2021-09-16 03:14:50|4481.52|4480.92|4481.4|4480.8|4481.52|4480.92|4481.4|4480.8|28
1631762100000|2021-09-16 03:15:00|4481.27|4480.67|4481.4|4480.8|4481.4|4480.8|4481.15|4480.55|31
1631762110000|2021-09-16 03:15:10|4481.27|4480.67|4481.15|4480.55|4481.27|4480.67|4481.15|4480.55|4
1631762130000|2021-09-16 03:15:30|4481.27|4480.67|4481.15|4480.55|4481.4|4480.8|4481.15|4480.55|34
1631762140000|2021-09-16 03:15:40|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|13
1631762160000|2021-09-16 03:16:00|4481.27|4480.67|4481.4|4480.8|4481.4|4480.8|4481.15|4480.55|10
1631762170000|2021-09-16 03:16:10|||||||||1
1631762180000|2021-09-16 03:16:20|||||||||30
1631762200000|2021-09-16 03:16:40|||||||||3
1631762210000|2021-09-16 03:16:50|4481.27|4480.67|4481.4|4480.8|4481.4|4480.8|4481.27|4480.67|17
1631762220000|2021-09-16 03:17:00|4481.52|4480.92|4481.65|4481.05|4481.65|4481.05|4481.52|4480.92|16
1631762240000|2021-09-16 03:17:20|||||||||1
1631762250000|2021-09-16 03:17:30|4481.9|4481.3|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|23
1631762260000|2021-09-16 03:17:40|||||||||3
1631762280000|2021-09-16 03:18:00|4481.52|4480.92|4481.4|4480.8|4481.52|4480.92|4481.4|4480.8|6
1631762290000|2021-09-16 03:18:10|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|17
1631762310000|2021-09-16 03:18:30|4481.52|4480.92|4481.4|4480.8|4481.52|4480.92|4481.4|4480.8|10
1631762320000|2021-09-16 03:18:40|||||||||13
1631762330000|2021-09-16 03:18:50|||||||||1
1631762340000|2021-09-16 03:19:00|||||||||3
1631762350000|2021-09-16 03:19:10|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|8
1631762360000|2021-09-16 03:19:20|4481.52|4480.92|4481.4|4480.8|4481.52|4480.92|4481.4|4480.8|39
1631762370000|2021-09-16 03:19:30|||||||||1
1631762380000|2021-09-16 03:19:40|||||||||2
1631762390000|2021-09-16 03:19:50|||||||||1
1631762400000|2021-09-16 03:20:00|||||||||7
1631762410000|2021-09-16 03:20:10|4481.65|4481.05|4481.4|4480.8|4481.65|4481.05|4481.4|4480.8|46
1631762420000|2021-09-16 03:20:20|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|8
1631762430000|2021-09-16 03:20:30|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|15
1631762440000|2021-09-16 03:20:40|4481.65|4481.05|4481.4|4480.8|4481.65|4481.05|4481.4|4480.8|26
1631762460000|2021-09-16 03:21:00|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|12
1631762480000|2021-09-16 03:21:20|4481.27|4480.67|4481.4|4480.8|4481.4|4480.8|4481.27|4480.67|9
1631762490000|2021-09-16 03:21:30|||||||||73
1631762500000|2021-09-16 03:21:40|4481.65|4481.05|4481.4|4480.8|4481.65|4481.05|4481.4|4480.8|21
1631762520000|2021-09-16 03:22:00|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4
1631762530000|2021-09-16 03:22:10|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|20
1631762540000|2021-09-16 03:22:20|4481.15|4480.55|4480.65|4480.05|4481.15|4480.55|4480.65|4480.05|72
1631762550000|2021-09-16 03:22:30|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|25
1631762560000|2021-09-16 03:22:40|||||||||6
1631762570000|2021-09-16 03:22:50|4480.27|4479.67|4480.4|4479.8|4480.4|4479.8|4480.27|4479.67|68
1631762580000|2021-09-16 03:23:00|4480.15|4479.55|4480.65|4480.05|4480.65|4480.05|4480.15|4479.55|66
1631762590000|2021-09-16 03:23:10|4480.52|4479.92|4480.4|4479.8|4480.52|4479.92|4480.4|4479.8|241
1631762600000|2021-09-16 03:23:20|||||||||7
1631762610000|2021-09-16 03:23:30|||||||||2
1631762630000|2021-09-16 03:23:50|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|23
1631762640000|2021-09-16 03:24:00|4480.65|4480.05|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|26
1631762650000|2021-09-16 03:24:10|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|6
1631762670000|2021-09-16 03:24:30|||||||||8
1631762680000|2021-09-16 03:24:40|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|10
1631762700000|2021-09-16 03:25:00|4480.77|4480.17|4480.65|4480.05|4480.77|4480.17|4480.65|4480.05|3
1631762710000|2021-09-16 03:25:10|4480.77|4480.17|4480.9|4480.3|4480.9|4480.3|4480.77|4480.17|6
1631762720000|2021-09-16 03:25:20|4481.15|4480.55|4480.9|4480.3|4481.15|4480.55|4480.9|4480.3|27
1631762730000|2021-09-16 03:25:30|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|10
1631762740000|2021-09-16 03:25:40|4480.77|4480.17|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|6
1631762750000|2021-09-16 03:25:50|4480.77|4480.17|4480.9|4480.3|4480.9|4480.3|4480.77|4480.17|19
1631762780000|2021-09-16 03:26:20|||||||||5
1631762790000|2021-09-16 03:26:30|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|10
1631762800000|2021-09-16 03:26:40|4481.02|4480.42|4480.9|4480.3|4481.02|4480.42|4480.9|4480.3|11
1631762810000|2021-09-16 03:26:50|||||||||3
1631762820000|2021-09-16 03:27:00|||||||||3
1631762870000|2021-09-16 03:27:50|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|12
1631762890000|2021-09-16 03:28:10|4480.52|4479.92|4480.4|4479.8|4480.52|4479.92|4480.4|4479.8|42
1631762900000|2021-09-16 03:28:20|4480.52|4479.92|4480.65|4480.05|4480.65|4480.05|4480.52|4479.92|18
1631762910000|2021-09-16 03:28:30|4480.4|4479.8|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|15
1631762920000|2021-09-16 03:28:40|4480.52|4479.92|4480.4|4479.8|4480.52|4479.92|4480.4|4479.8|1
1631762930000|2021-09-16 03:28:50|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|0
1631762940000|2021-09-16 03:29:00|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|12
1631762950000|2021-09-16 03:29:10|4480.52|4479.92|4480.15|4479.55|4480.52|4479.92|4480.15|4479.55|13
1631762960000|2021-09-16 03:29:20|||||||||1
1631762970000|2021-09-16 03:29:30|4480.02|4479.42|4480.02|4479.42|4480.02|4479.42|4479.9|4479.3|28
1631762980000|2021-09-16 03:29:40|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|10
1631762990000|2021-09-16 03:29:50|4480.02|4479.42|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|4
1631763000000|2021-09-16 03:30:00|4479.65|4479.05|4479.9|4479.3|4479.9|4479.3|4479.65|4479.05|63
1631763010000|2021-09-16 03:30:10|4480.15|4479.55|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|46
1631763030000|2021-09-16 03:30:30|||||||||1
1631763040000|2021-09-16 03:30:40|4480.27|4479.67|4480.15|4479.55|4480.27|4479.67|4480.15|4479.55|15
1631763050000|2021-09-16 03:30:50|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|39
1631763070000|2021-09-16 03:31:10|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|27
1631763080000|2021-09-16 03:31:20|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|72
1631763090000|2021-09-16 03:31:30|4480.15|4479.55|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|26
1631763100000|2021-09-16 03:31:40|||||||||2
1631763110000|2021-09-16 03:31:50|||||||||1
1631763120000|2021-09-16 03:32:00|4480.27|4479.67|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|43
1631763130000|2021-09-16 03:32:10|4480.52|4479.92|4480.65|4480.05|4480.65|4480.05|4480.52|4479.92|15
1631763140000|2021-09-16 03:32:20|4480.52|4479.92|4480.4|4479.8|4480.52|4479.92|4480.4|4479.8|2
1631763160000|2021-09-16 03:32:40|4480.27|4479.67|4480.27|4479.67|4480.27|4479.67|4480.27|4479.67|2
1631763170000|2021-09-16 03:32:50|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|7
1631763180000|2021-09-16 03:33:00|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|9
1631763190000|2021-09-16 03:33:10|4480.02|4479.42|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|13
1631763200000|2021-09-16 03:33:20|4479.65|4479.05|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|134
1631763210000|2021-09-16 03:33:30|4479.27|4478.67|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|38
1631763220000|2021-09-16 03:33:40|4479.4|4478.8|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|11
1631763230000|2021-09-16 03:33:50|4479.02|4478.42|4478.9|4478.3|4479.02|4478.42|4478.9|4478.3|28
1631763240000|2021-09-16 03:34:00|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|66
1631763250000|2021-09-16 03:34:10|||||||||3
1631763260000|2021-09-16 03:34:20|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|19
1631763270000|2021-09-16 03:34:30|||||||||9
1631763280000|2021-09-16 03:34:40|||||||||6
1631763290000|2021-09-16 03:34:50|4479.52|4478.92|4479.4|4478.8|4479.52|4478.92|4479.4|4478.8|9
1631763300000|2021-09-16 03:35:00|||||||||3
1631763310000|2021-09-16 03:35:10|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|38
1631763320000|2021-09-16 03:35:20|||||||||2
1631763350000|2021-09-16 03:35:50|4479.77|4479.17|4479.65|4479.05|4479.77|4479.17|4479.65|4479.05|25
1631763360000|2021-09-16 03:36:00|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|34
1631763370000|2021-09-16 03:36:10|||||||||2
1631763380000|2021-09-16 03:36:20|||||||||5
1631763390000|2021-09-16 03:36:30|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|30
1631763400000|2021-09-16 03:36:40|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|9
1631763410000|2021-09-16 03:36:50|4479.02|4478.42|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|62
1631763420000|2021-09-16 03:37:00|4478.9|4478.3|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|10
1631763430000|2021-09-16 03:37:10|4479.02|4478.42|4479.15|4478.55|4479.15|4478.55|4479.02|4478.42|1
1631763440000|2021-09-16 03:37:20|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|5
1631763450000|2021-09-16 03:37:30|||||||||4
1631763460000|2021-09-16 03:37:40|4478.65|4478.05|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|57
1631763480000|2021-09-16 03:38:00|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|34
1631763510000|2021-09-16 03:38:30|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|18
1631763520000|2021-09-16 03:38:40|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|30
1631763530000|2021-09-16 03:38:50|4478.77|4478.17|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|38
1631763540000|2021-09-16 03:39:00|||||||||9
1631763550000|2021-09-16 03:39:10|4478.77|4478.17|4478.9|4478.3|4478.9|4478.3|4478.77|4478.17|20
1631763560000|2021-09-16 03:39:20|4478.77|4478.17|4478.9|4478.3|4478.9|4478.3|4478.77|4478.17|18
1631763570000|2021-09-16 03:39:30|4478.77|4478.17|4478.65|4478.05|4478.77|4478.17|4478.65|4478.05|7
1631763580000|2021-09-16 03:39:40|||||||||13
1631763590000|2021-09-16 03:39:50|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|28
1631763600000|2021-09-16 03:40:00|4478.52|4477.92|4478.4|4477.8|4478.52|4477.92|4478.4|4477.8|37
1631763610000|2021-09-16 03:40:10|4478.15|4477.55|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|107
1631763620000|2021-09-16 03:40:20|4478.15|4477.55|4478.02|4477.42|4478.15|4477.55|4478.02|4477.42|35
1631763630000|2021-09-16 03:40:30|4477.9|4477.3|4478.4|4477.8|4478.4|4477.8|4477.9|4477.3|63
1631763640000|2021-09-16 03:40:40|||||||||2
1631763650000|2021-09-16 03:40:50|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|23
1631763660000|2021-09-16 03:41:00|||||||||5
1631763670000|2021-09-16 03:41:10|4478.77|4478.17|4479.02|4478.42|4479.15|4478.55|4478.65|4478.05|61
1631763680000|2021-09-16 03:41:20|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|13
1631763690000|2021-09-16 03:41:30|||||||||3
1631763700000|2021-09-16 03:41:40|4478.77|4478.17|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|18
1631763710000|2021-09-16 03:41:50|4478.77|4478.17|4478.9|4478.3|4478.9|4478.3|4478.77|4478.17|28
1631763720000|2021-09-16 03:42:00|||||||||2
1631763730000|2021-09-16 03:42:10|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|13
1631763740000|2021-09-16 03:42:20|4478.9|4478.3|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|13
1631763750000|2021-09-16 03:42:30|4479.02|4478.42|4478.9|4478.3|4479.02|4478.42|4478.9|4478.3|16
1631763760000|2021-09-16 03:42:40|4479.02|4478.42|4478.9|4478.3|4479.15|4478.55|4478.9|4478.3|9
1631763770000|2021-09-16 03:42:50|||||||||3
1631763780000|2021-09-16 03:43:00|||||||||2
1631763790000|2021-09-16 03:43:10|||||||||9
1631763800000|2021-09-16 03:43:20|||||||||1
1631763810000|2021-09-16 03:43:30|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|53
1631763830000|2021-09-16 03:43:50|4478.52|4477.92|4478.4|4477.8|4478.52|4477.92|4478.4|4477.8|38
1631763840000|2021-09-16 03:44:00|||||||||50
1631763850000|2021-09-16 03:44:10|||||||||3
1631763860000|2021-09-16 03:44:20|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|39
1631763870000|2021-09-16 03:44:30|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|22
1631763880000|2021-09-16 03:44:40|4478.52|4477.92|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|8
1631763890000|2021-09-16 03:44:50|||||||||1
1631763900000|2021-09-16 03:45:00|4478.52|4477.92|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|56
1631763910000|2021-09-16 03:45:10|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|75
1631763920000|2021-09-16 03:45:20|4478.15|4477.55|4478.65|4478.05|4478.65|4478.05|4477.9|4477.3|157
1631763930000|2021-09-16 03:45:30|4478.4|4477.8|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|43
1631763950000|2021-09-16 03:45:50|4478.9|4478.3|4478.77|4478.17|4478.9|4478.3|4478.65|4478.05|103
1631763960000|2021-09-16 03:46:00|4478.9|4478.3|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|17
1631763970000|2021-09-16 03:46:10|||||||||3
1631763980000|2021-09-16 03:46:20|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|16
1631763990000|2021-09-16 03:46:30|||||||||6
1631764000000|2021-09-16 03:46:40|||||||||1
1631764010000|2021-09-16 03:46:50|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|52
1631764020000|2021-09-16 03:47:00|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|37
1631764030000|2021-09-16 03:47:10|||||||||2
1631764040000|2021-09-16 03:47:20|4478.02|4477.42|4477.9|4477.3|4478.02|4477.42|4477.65|4477.05|59
1631764050000|2021-09-16 03:47:30|4477.65|4477.05|4477.9|4477.3|4477.9|4477.3|4477.65|4477.05|55
1631764060000|2021-09-16 03:47:40|4478.02|4477.42|4478.4|4477.8|4478.4|4477.8|4478.02|4477.42|25
1631764070000|2021-09-16 03:47:50|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|13
1631764080000|2021-09-16 03:48:00|4478.77|4478.17|4478.9|4478.3|4478.9|4478.3|4478.77|4478.17|29
1631764090000|2021-09-16 03:48:10|4478.77|4478.17|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|27
1631764100000|2021-09-16 03:48:20|4478.52|4477.92|4478.4|4477.8|4478.52|4477.92|4478.4|4477.8|7
1631764120000|2021-09-16 03:48:40|4478.52|4477.92|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|22
1631764130000|2021-09-16 03:48:50|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|16
1631764140000|2021-09-16 03:49:00|||||||||5
1631764150000|2021-09-16 03:49:10|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|6
1631764160000|2021-09-16 03:49:20|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|14
1631764170000|2021-09-16 03:49:30|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.27|4477.67|16
1631764180000|2021-09-16 03:49:40|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|12
1631764190000|2021-09-16 03:49:50|4477.9|4477.3|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|14
1631764200000|2021-09-16 03:50:00|||||||||3
1631764210000|2021-09-16 03:50:10|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.27|4477.67|14
1631764220000|2021-09-16 03:50:20|4478.27|4477.67|4478.15|4477.55|4478.27|4477.67|4478.15|4477.55|18
1631764230000|2021-09-16 03:50:30|||||||||15
1631764240000|2021-09-16 03:50:40|4478.02|4477.42|4477.9|4477.3|4478.02|4477.42|4477.9|4477.3|19
1631764250000|2021-09-16 03:50:50|||||||||1
1631764260000|2021-09-16 03:51:00|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4478.02|4477.42|28
1631764270000|2021-09-16 03:51:10|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4478.02|4477.42|14
1631764280000|2021-09-16 03:51:20|||||||||2
1631764300000|2021-09-16 03:51:40|||||||||9
1631764310000|2021-09-16 03:51:50|4478.02|4477.42|4477.9|4477.3|4478.02|4477.42|4477.9|4477.3|6
1631764320000|2021-09-16 03:52:00|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|30
1631764340000|2021-09-16 03:52:20|4478.02|4477.42|4477.9|4477.3|4478.02|4477.42|4477.9|4477.3|3
1631764360000|2021-09-16 03:52:40|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|22
1631764370000|2021-09-16 03:52:50|||||||||1
1631764390000|2021-09-16 03:53:10|||||||||3
1631764400000|2021-09-16 03:53:20|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|41
1631764410000|2021-09-16 03:53:30|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|2
1631764420000|2021-09-16 03:53:40|4477.77|4477.17|4477.65|4477.05|4477.9|4477.3|4477.65|4477.05|11
1631764430000|2021-09-16 03:53:50|4477.77|4477.17|4477.9|4477.3|4477.9|4477.3|4477.77|4477.17|9
1631764440000|2021-09-16 03:54:00|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|26
1631764460000|2021-09-16 03:54:20|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|20
1631764470000|2021-09-16 03:54:30|||||||||10
1631764480000|2021-09-16 03:54:40|||||||||6
1631764500000|2021-09-16 03:55:00|||||||||4
1631764510000|2021-09-16 03:55:10|||||||||29
1631764520000|2021-09-16 03:55:20|4477.65|4477.05|4477.9|4477.3|4477.9|4477.3|4477.65|4477.05|37
1631764530000|2021-09-16 03:55:30|4477.65|4477.05|4477.4|4476.8|4477.65|4477.05|4477.4|4476.8|115
1631764540000|2021-09-16 03:55:40|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|42
1631764550000|2021-09-16 03:55:50|4477.4|4476.8|4477.65|4477.05|4477.65|4477.05|4477.4|4476.8|86
1631764560000|2021-09-16 03:56:00|4477.52|4476.92|4477.65|4477.05|4477.65|4477.05|4477.4|4476.8|36
1631764570000|2021-09-16 03:56:10|||||||||1
1631764580000|2021-09-16 03:56:20|||||||||20
1631764590000|2021-09-16 03:56:30|||||||||3
1631764620000|2021-09-16 03:57:00|4477.52|4476.92|4477.4|4476.8|4477.65|4477.05|4477.4|4476.8|31
1631764630000|2021-09-16 03:57:10|||||||||97
1631764640000|2021-09-16 03:57:20|||||||||30
1631764650000|2021-09-16 03:57:30|4477.52|4476.92|4477.52|4476.92|4477.65|4477.05|4477.4|4476.8|30
1631764660000|2021-09-16 03:57:40|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.52|4476.92|1
1631764670000|2021-09-16 03:57:50|4477.52|4476.92|4477.4|4476.8|4477.52|4476.92|4477.4|4476.8|28
1631764680000|2021-09-16 03:58:00|||||||||2
1631764700000|2021-09-16 03:58:20|||||||||2
1631764710000|2021-09-16 03:58:30|||||||||6
1631764730000|2021-09-16 03:58:50|||||||||2
1631764740000|2021-09-16 03:59:00|||||||||6
1631764750000|2021-09-16 03:59:10|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|28
1631764760000|2021-09-16 03:59:20|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|6
1631764770000|2021-09-16 03:59:30|4477.52|4476.92|4477.4|4476.8|4477.65|4477.05|4477.4|4476.8|22
1631764780000|2021-09-16 03:59:40|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|36
1631764800000|2021-09-16 04:00:00|4477.4|4476.8|4477.4|4476.8|4477.65|4477.05|4477.4|4476.8|40
1631764810000|2021-09-16 04:00:10|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4
1631764820000|2021-09-16 04:00:20|4477.4|4476.8|4477.65|4477.05|4477.65|4477.05|4477.4|4476.8|40
1631764840000|2021-09-16 04:00:40|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|16
1631764850000|2021-09-16 04:00:50|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|19
1631764860000|2021-09-16 04:01:00|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|77
1631764870000|2021-09-16 04:01:10|||||||||8
1631764880000|2021-09-16 04:01:20|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|17
1631764890000|2021-09-16 04:01:30|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|37
1631764900000|2021-09-16 04:01:40|||||||||16
1631764920000|2021-09-16 04:02:00|||||||||2
1631764930000|2021-09-16 04:02:10|4479.02|4478.42|4479.15|4478.55|4479.15|4478.55|4479.02|4478.42|9
1631764940000|2021-09-16 04:02:20|4479.02|4478.42|4478.9|4478.3|4479.02|4478.42|4478.9|4478.3|40
1631764950000|2021-09-16 04:02:30|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|9
1631764970000|2021-09-16 04:02:50|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|56
1631764980000|2021-09-16 04:03:00|4478.65|4478.05|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|48
1631764990000|2021-09-16 04:03:10|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|17
1631765010000|2021-09-16 04:03:30|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|21
1631765020000|2021-09-16 04:03:40|4478.77|4478.17|4478.65|4478.05|4478.77|4478.17|4478.65|4478.05|25
1631765040000|2021-09-16 04:04:00|4478.77|4478.17|4479.15|4478.55|4479.15|4478.55|4478.77|4478.17|35
1631765050000|2021-09-16 04:04:10|||||||||1
1631765070000|2021-09-16 04:04:30|4479.02|4478.42|4478.9|4478.3|4479.15|4478.55|4478.9|4478.3|34
1631765080000|2021-09-16 04:04:40|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|14
1631765100000|2021-09-16 04:05:00|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|53
1631765110000|2021-09-16 04:05:10|4478.52|4477.92|4478.4|4477.8|4478.52|4477.92|4478.4|4477.8|20
1631765140000|2021-09-16 04:05:40|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|22
1631765170000|2021-09-16 04:06:10|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|17
1631765180000|2021-09-16 04:06:20|||||||||2
1631765190000|2021-09-16 04:06:30|4478.65|4478.05|4478.52|4477.92|4478.65|4478.05|4478.52|4477.92|11
1631765200000|2021-09-16 04:06:40|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|15
1631765210000|2021-09-16 04:06:50|||||||||5
1631765220000|2021-09-16 04:07:00|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|18
1631765240000|2021-09-16 04:07:20|||||||||7
1631765250000|2021-09-16 04:07:30|4478.15|4477.55|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|20
1631765280000|2021-09-16 04:08:00|4478.27|4477.67|4478.15|4477.55|4478.27|4477.67|4478.15|4477.55|5
1631765290000|2021-09-16 04:08:10|4477.9|4477.3|4477.65|4477.05|4477.9|4477.3|4477.65|4477.05|71
1631765300000|2021-09-16 04:08:20|||||||||11
1631765310000|2021-09-16 04:08:30|4477.9|4477.3|4477.65|4477.05|4478.15|4477.55|4477.65|4477.05|64
1631765330000|2021-09-16 04:08:50|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|15
1631765340000|2021-09-16 04:09:00|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.4|4476.8|58
1631765350000|2021-09-16 04:09:10|4477.77|4477.17|4477.9|4477.3|4477.9|4477.3|4477.77|4477.17|18
1631765360000|2021-09-16 04:09:20|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4478.02|4477.42|19
1631765370000|2021-09-16 04:09:30|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|8
1631765380000|2021-09-16 04:09:40|||||||||9
1631765400000|2021-09-16 04:10:00|||||||||14
1631765420000|2021-09-16 04:10:20|||||||||4
1631765430000|2021-09-16 04:10:30|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|4477.77|4477.17|33
1631765440000|2021-09-16 04:10:40|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|16
1631765470000|2021-09-16 04:11:10|4477.77|4477.17|4477.65|4477.05|4477.77|4477.17|4477.65|4477.05|18
1631765500000|2021-09-16 04:11:40|||||||||7
1631765520000|2021-09-16 04:12:00|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|19
1631765530000|2021-09-16 04:12:10|||||||||2
1631765540000|2021-09-16 04:12:20|||||||||1
1631765560000|2021-09-16 04:12:40|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|28
1631765570000|2021-09-16 04:12:50|||||||||1
1631765590000|2021-09-16 04:13:10|||||||||2
1631765620000|2021-09-16 04:13:40|||||||||8
1631765630000|2021-09-16 04:13:50|||||||||4
1631765640000|2021-09-16 04:14:00|4477.52|4476.92|4477.4|4476.8|4477.52|4476.92|4477.4|4476.8|17
1631765650000|2021-09-16 04:14:10|||||||||1
1631765660000|2021-09-16 04:14:20|||||||||1
1631765680000|2021-09-16 04:14:40|||||||||48
1631765730000|2021-09-16 04:15:30|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|16
1631765750000|2021-09-16 04:15:50|4477.4|4476.8|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|21
1631765760000|2021-09-16 04:16:00|||||||||11
1631765790000|2021-09-16 04:16:30|||||||||4
1631765830000|2021-09-16 04:17:10|||||||||6
1631765860000|2021-09-16 04:17:40|||||||||4
1631765870000|2021-09-16 04:17:50|4477.02|4476.42|4476.9|4476.3|4477.02|4476.42|4476.9|4476.3|127
1631765880000|2021-09-16 04:18:00|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|27
1631765900000|2021-09-16 04:18:20|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|179
1631765910000|2021-09-16 04:18:30|4477.15|4476.55|4477.15|4476.55|4477.27|4476.67|4477.15|4476.55|118
1631765920000|2021-09-16 04:18:40|||||||||51
1631765940000|2021-09-16 04:19:00|||||||||1
1631765950000|2021-09-16 04:19:10|||||||||12
1631765980000|2021-09-16 04:19:40|||||||||1
1631766000000|2021-09-16 04:20:00|||||||||1
1631766010000|2021-09-16 04:20:10|||||||||9
1631766030000|2021-09-16 04:20:30|||||||||1
1631766040000|2021-09-16 04:20:40|4476.9|4476.3|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|190
1631766050000|2021-09-16 04:20:50|||||||||1
1631766060000|2021-09-16 04:21:00|||||||||1
1631766080000|2021-09-16 04:21:20|||||||||3
1631766100000|2021-09-16 04:21:40|4476.9|4476.3|4476.9|4476.3|4477.02|4476.42|4476.9|4476.3|73
1631766110000|2021-09-16 04:21:50|4477.02|4476.42|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|29
1631766120000|2021-09-16 04:22:00|||||||||5
1631766130000|2021-09-16 04:22:10|||||||||1
1631766150000|2021-09-16 04:22:30|||||||||46
1631766160000|2021-09-16 04:22:40|||||||||1
1631766180000|2021-09-16 04:23:00|||||||||12
1631766200000|2021-09-16 04:23:20|4477.27|4476.67|4477.15|4476.55|4477.27|4476.67|4477.15|4476.55|28
1631766210000|2021-09-16 04:23:30|4477.27|4476.67|4477.4|4476.8|4477.4|4476.8|4477.27|4476.67|16
1631766220000|2021-09-16 04:23:40|4477.52|4476.92|4477.65|4477.05|4477.65|4477.05|4477.52|4476.92|29
1631766230000|2021-09-16 04:23:50|4477.52|4476.92|4477.4|4476.8|4477.65|4477.05|4477.4|4476.8|53
1631766240000|2021-09-16 04:24:00|||||||||2
1631766250000|2021-09-16 04:24:10|||||||||11
1631766270000|2021-09-16 04:24:30|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|7
1631766280000|2021-09-16 04:24:40|||||||||12
1631766290000|2021-09-16 04:24:50|||||||||4
1631766300000|2021-09-16 04:25:00|||||||||2
1631766310000|2021-09-16 04:25:10|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|15
1631766320000|2021-09-16 04:25:20|||||||||1
1631766330000|2021-09-16 04:25:30|4477.77|4477.17|4477.9|4477.3|4477.9|4477.3|4477.77|4477.17|40
1631766340000|2021-09-16 04:25:40|||||||||2
1631766360000|2021-09-16 04:26:00|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|25
1631766370000|2021-09-16 04:26:10|4477.9|4477.3|4477.65|4477.05|4477.9|4477.3|4477.65|4477.05|40
1631766380000|2021-09-16 04:26:20|||||||||1
1631766390000|2021-09-16 04:26:30|4477.77|4477.17|4477.9|4477.3|4477.9|4477.3|4477.77|4477.17|13
1631766400000|2021-09-16 04:26:40|4477.77|4477.17|4477.65|4477.05|4477.77|4477.17|4477.65|4477.05|14
1631766410000|2021-09-16 04:26:50|4477.77|4477.17|4477.65|4477.05|4477.77|4477.17|4477.65|4477.05|18
1631766420000|2021-09-16 04:27:00|4477.52|4476.92|4477.4|4476.8|4477.52|4476.92|4477.4|4476.8|20
1631766430000|2021-09-16 04:27:10|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|32
1631766450000|2021-09-16 04:27:30|4477.4|4476.8|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|41
1631766460000|2021-09-16 04:27:40|||||||||1
1631766470000|2021-09-16 04:27:50|||||||||2
1631766490000|2021-09-16 04:28:10|||||||||36
1631766520000|2021-09-16 04:28:40|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|33
1631766530000|2021-09-16 04:28:50|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|6
1631766540000|2021-09-16 04:29:00|||||||||4
1631766550000|2021-09-16 04:29:10|||||||||3
1631766570000|2021-09-16 04:29:30|||||||||4
1631766580000|2021-09-16 04:29:40|||||||||2
1631766590000|2021-09-16 04:29:50|||||||||4
1631766600000|2021-09-16 04:30:00|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|35
1631766610000|2021-09-16 04:30:10|4476.77|4476.17|4476.9|4476.3|4476.9|4476.3|4476.77|4476.17|62
1631766630000|2021-09-16 04:30:30|||||||||1
1631766640000|2021-09-16 04:30:40|4477.15|4476.55|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|51
1631766650000|2021-09-16 04:30:50|4477.52|4476.92|4477.4|4476.8|4477.52|4476.92|4477.4|4476.8|14
1631766660000|2021-09-16 04:31:00|4477.15|4476.55|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|32
1631766680000|2021-09-16 04:31:20|||||||||5
1631766690000|2021-09-16 04:31:30|||||||||17
1631766700000|2021-09-16 04:31:40|||||||||1
1631766710000|2021-09-16 04:31:50|4477.52|4476.92|4477.9|4477.3|4477.9|4477.3|4477.52|4476.92|46
1631766720000|2021-09-16 04:32:00|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|25
1631766730000|2021-09-16 04:32:10|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|17
1631766740000|2021-09-16 04:32:20|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|19
1631766750000|2021-09-16 04:32:30|||||||||2
1631766760000|2021-09-16 04:32:40|||||||||3
1631766770000|2021-09-16 04:32:50|||||||||4
1631766780000|2021-09-16 04:33:00|4477.9|4477.3|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|59
1631766790000|2021-09-16 04:33:10|||||||||1
1631766800000|2021-09-16 04:33:20|4477.9|4477.3|4478.02|4477.42|4478.02|4477.42|4477.9|4477.3|12
1631766810000|2021-09-16 04:33:30|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|21
1631766840000|2021-09-16 04:34:00|||||||||3
1631766850000|2021-09-16 04:34:10|||||||||3
1631766860000|2021-09-16 04:34:20|||||||||2
1631766880000|2021-09-16 04:34:40|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|26
1631766890000|2021-09-16 04:34:50|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|48
1631766900000|2021-09-16 04:35:00|||||||||5
1631766910000|2021-09-16 04:35:10|4478.27|4477.67|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|20
1631766920000|2021-09-16 04:35:20|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|22
1631766930000|2021-09-16 04:35:30|||||||||5
1631766950000|2021-09-16 04:35:50|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|21
1631766960000|2021-09-16 04:36:00|||||||||5
1631766980000|2021-09-16 04:36:20|||||||||33
1631766990000|2021-09-16 04:36:30|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.27|4477.67|23
1631767010000|2021-09-16 04:36:50|||||||||2
1631767030000|2021-09-16 04:37:10|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|45
1631767060000|2021-09-16 04:37:40|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|36
1631767070000|2021-09-16 04:37:50|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|20
1631767080000|2021-09-16 04:38:00|4478.52|4477.92|4478.4|4477.8|4478.52|4477.92|4478.4|4477.8|64
1631767120000|2021-09-16 04:38:40|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|23
1631767140000|2021-09-16 04:39:00|||||||||3
1631767160000|2021-09-16 04:39:20|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|25
1631767180000|2021-09-16 04:39:40|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|2
1631767190000|2021-09-16 04:39:50|4478.65|4478.05|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|20
1631767200000|2021-09-16 04:40:00|4478.65|4478.05|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|11
1631767220000|2021-09-16 04:40:20|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|4
1631767240000|2021-09-16 04:40:40|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|15
1631767250000|2021-09-16 04:40:50|||||||||2
1631767260000|2021-09-16 04:41:00|||||||||1
1631767270000|2021-09-16 04:41:10|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|38
1631767280000|2021-09-16 04:41:20|||||||||4
1631767290000|2021-09-16 04:41:30|||||||||7
1631767300000|2021-09-16 04:41:40|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|32
1631767310000|2021-09-16 04:41:50|||||||||11
1631767330000|2021-09-16 04:42:10|||||||||4
1631767350000|2021-09-16 04:42:30|4478.4|4477.8|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|11
1631767360000|2021-09-16 04:42:40|4478.52|4477.92|4478.4|4477.8|4478.52|4477.92|4478.4|4477.8|12
1631767370000|2021-09-16 04:42:50|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|3
1631767380000|2021-09-16 04:43:00|||||||||3
1631767410000|2021-09-16 04:43:30|||||||||1
1631767450000|2021-09-16 04:44:10|||||||||4
1631767500000|2021-09-16 04:45:00|||||||||8
1631767530000|2021-09-16 04:45:30|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|36
1631767550000|2021-09-16 04:45:50|||||||||22
1631767560000|2021-09-16 04:46:00|4479.02|4478.42|4479.15|4478.55|4479.15|4478.55|4479.02|4478.42|55
1631767580000|2021-09-16 04:46:20|4479.27|4478.67|4479.4|4478.8|4479.4|4478.8|4479.27|4478.67|54
1631767600000|2021-09-16 04:46:40|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|45
1631767610000|2021-09-16 04:46:50|4479.02|4478.42|4478.9|4478.3|4479.02|4478.42|4478.9|4478.3|24
1631767620000|2021-09-16 04:47:00|4479.02|4478.42|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|25
1631767640000|2021-09-16 04:47:20|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|36
1631767650000|2021-09-16 04:47:30|4479.15|4478.55|4479.15|4478.55|4479.27|4478.67|4479.15|4478.55|7
1631767660000|2021-09-16 04:47:40|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|4479.27|4478.67|2
1631767670000|2021-09-16 04:47:50|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|2
1631767680000|2021-09-16 04:48:00|||||||||19
1631767690000|2021-09-16 04:48:10|4479.52|4478.92|4479.65|4479.05|4479.65|4479.05|4479.52|4478.92|71
1631767700000|2021-09-16 04:48:20|||||||||2
1631767710000|2021-09-16 04:48:30|4479.52|4478.92|4479.4|4478.8|4479.52|4478.92|4479.4|4478.8|22
1631767720000|2021-09-16 04:48:40|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|17
1631767730000|2021-09-16 04:48:50|||||||||15
1631767740000|2021-09-16 04:49:00|||||||||13
1631767750000|2021-09-16 04:49:10|||||||||6
1631767760000|2021-09-16 04:49:20|||||||||1
1631767770000|2021-09-16 04:49:30|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|37
1631767790000|2021-09-16 04:49:50|||||||||17
1631767800000|2021-09-16 04:50:00|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|12
1631767820000|2021-09-16 04:50:20|4479.02|4478.42|4479.15|4478.55|4479.15|4478.55|4479.02|4478.42|10
1631767830000|2021-09-16 04:50:30|||||||||2
1631767840000|2021-09-16 04:50:40|||||||||9
1631767870000|2021-09-16 04:51:10|4479.02|4478.42|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|22
1631767880000|2021-09-16 04:51:20|4479.02|4478.42|4478.9|4478.3|4479.02|4478.42|4478.9|4478.3|12
1631767890000|2021-09-16 04:51:30|4479.02|4478.42|4479.15|4478.55|4479.15|4478.55|4479.02|4478.42|7
1631767900000|2021-09-16 04:51:40|4479.02|4478.42|4478.9|4478.3|4479.15|4478.55|4478.9|4478.3|8
1631767910000|2021-09-16 04:51:50|4479.02|4478.42|4478.9|4478.3|4479.15|4478.55|4478.9|4478.3|4
1631767920000|2021-09-16 04:52:00|||||||||1
1631767950000|2021-09-16 04:52:30|||||||||1
1631767970000|2021-09-16 04:52:50|4478.77|4478.17|4478.9|4478.3|4478.9|4478.3|4478.77|4478.17|37
1631767980000|2021-09-16 04:53:00|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|12
1631767990000|2021-09-16 04:53:10|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|9
1631768010000|2021-09-16 04:53:30|4478.65|4478.05|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|18
1631768020000|2021-09-16 04:53:40|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|6
1631768030000|2021-09-16 04:53:50|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|9
1631768050000|2021-09-16 04:54:10|||||||||3
1631768060000|2021-09-16 04:54:20|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|13
1631768070000|2021-09-16 04:54:30|||||||||1
1631768080000|2021-09-16 04:54:40|||||||||1
1631768090000|2021-09-16 04:54:50|||||||||1
1631768100000|2021-09-16 04:55:00|||||||||1
1631768110000|2021-09-16 04:55:10|4479.02|4478.42|4478.9|4478.3|4479.02|4478.42|4478.9|4478.3|44
1631768120000|2021-09-16 04:55:20|||||||||2
1631768140000|2021-09-16 04:55:40|||||||||5
1631768150000|2021-09-16 04:55:50|4478.77|4478.17|4478.65|4478.05|4478.77|4478.17|4478.65|4478.05|29
1631768160000|2021-09-16 04:56:00|||||||||5
1631768170000|2021-09-16 04:56:10|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|11
1631768180000|2021-09-16 04:56:20|4478.77|4478.17|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|12
1631768200000|2021-09-16 04:56:40|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4
1631768220000|2021-09-16 04:57:00|||||||||4
1631768270000|2021-09-16 04:57:50|4478.52|4477.92|4478.15|4477.55|4478.52|4477.92|4478.15|4477.55|35
1631768280000|2021-09-16 04:58:00|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|50
1631768290000|2021-09-16 04:58:10|4478.27|4477.67|4478.15|4477.55|4478.27|4477.67|4478.15|4477.55|5
1631768310000|2021-09-16 04:58:30|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.27|4477.67|6
1631768330000|2021-09-16 04:58:50|4478.27|4477.67|4478.15|4477.55|4478.27|4477.67|4478.15|4477.55|9
1631768350000|2021-09-16 04:59:10|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.27|4477.67|16
1631768400000|2021-09-16 05:00:00|4478.65|4478.05|4478.4|4477.8|4478.65|4478.05|4478.15|4477.55|73
1631768410000|2021-09-16 05:00:10|4478.65|4478.05|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|33
1631768420000|2021-09-16 05:00:20|||||||||8
1631768430000|2021-09-16 05:00:30|4478.27|4477.67|4478.15|4477.55|4478.27|4477.67|4477.9|4477.3|25
1631768440000|2021-09-16 05:00:40|||||||||1
1631768460000|2021-09-16 05:01:00|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|27
1631768470000|2021-09-16 05:01:10|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4478.02|4477.42|6
1631768480000|2021-09-16 05:01:20|4478.02|4477.42|4478.4|4477.8|4478.4|4477.8|4477.9|4477.3|41
1631768490000|2021-09-16 05:01:30|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|32
1631768500000|2021-09-16 05:01:40|4478.9|4478.3|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|47
1631768510000|2021-09-16 05:01:50|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|20
1631768520000|2021-09-16 05:02:00|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|11
1631768530000|2021-09-16 05:02:10|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4
1631768540000|2021-09-16 05:02:20|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|28
1631768550000|2021-09-16 05:02:30|||||||||3
1631768560000|2021-09-16 05:02:40|4479.15|4478.55|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|13
1631768580000|2021-09-16 05:03:00|4478.9|4478.3|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|20
1631768590000|2021-09-16 05:03:10|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|38
1631768600000|2021-09-16 05:03:20|4479.52|4478.92|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|8
1631768610000|2021-09-16 05:03:30|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|11
1631768630000|2021-09-16 05:03:50|||||||||1
1631768640000|2021-09-16 05:04:00|4479.65|4479.05|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|28
1631768650000|2021-09-16 05:04:10|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|14
1631768660000|2021-09-16 05:04:20|4479.27|4478.67|4479.15|4478.55|4479.27|4478.67|4479.15|4478.55|5
1631768680000|2021-09-16 05:04:40|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|32
1631768690000|2021-09-16 05:04:50|4479.02|4478.42|4479.02|4478.42|4479.15|4478.55|4479.02|4478.42|18
1631768700000|2021-09-16 05:05:00|4478.9|4478.3|4479.02|4478.42|4479.15|4478.55|4478.9|4478.3|18
1631768710000|2021-09-16 05:05:10|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.02|4478.42|9
1631768720000|2021-09-16 05:05:20|4479.27|4478.67|4479.15|4478.55|4479.27|4478.67|4479.15|4478.55|5
1631768730000|2021-09-16 05:05:30|4479.27|4478.67|4479.4|4478.8|4479.4|4478.8|4479.27|4478.67|11
1631768740000|2021-09-16 05:05:40|4479.27|4478.67|4479.15|4478.55|4479.27|4478.67|4479.15|4478.55|6
1631768750000|2021-09-16 05:05:50|4479.4|4478.8|4478.9|4478.3|4479.4|4478.8|4478.9|4478.3|21
1631768760000|2021-09-16 05:06:00|||||||||3
1631768770000|2021-09-16 05:06:10|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|8
1631768790000|2021-09-16 05:06:30|4479.27|4478.67|4479.4|4478.8|4479.4|4478.8|4479.27|4478.67|10
1631768800000|2021-09-16 05:06:40|4479.52|4478.92|4479.52|4478.92|4479.52|4478.92|4479.4|4478.8|12
1631768810000|2021-09-16 05:06:50|4479.65|4479.05|4479.9|4479.3|4479.9|4479.3|4479.65|4479.05|24
1631768820000|2021-09-16 05:07:00|4479.77|4479.17|4479.65|4479.05|4479.77|4479.17|4479.65|4479.05|24
1631768830000|2021-09-16 05:07:10|4479.9|4479.3|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|37
1631768840000|2021-09-16 05:07:20|||||||||22
1631768850000|2021-09-16 05:07:30|4479.9|4479.3|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|19
1631768860000|2021-09-16 05:07:40|4479.9|4479.3|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|11
1631768870000|2021-09-16 05:07:50|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|49
1631768900000|2021-09-16 05:08:20|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|14
1631768910000|2021-09-16 05:08:30|||||||||17
1631768930000|2021-09-16 05:08:50|4480.27|4479.67|4480.4|4479.8|4480.4|4479.8|4480.27|4479.67|14
1631768940000|2021-09-16 05:09:00|4479.4|4478.8|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|156
1631768950000|2021-09-16 05:09:10|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|57
1631768960000|2021-09-16 05:09:20|4479.27|4478.67|4479.4|4478.8|4479.4|4478.8|4479.27|4478.67|11
1631768970000|2021-09-16 05:09:30|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|6
1631768990000|2021-09-16 05:09:50|4479.4|4478.8|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|24
1631769000000|2021-09-16 05:10:00|4479.4|4478.8|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|32
1631769010000|2021-09-16 05:10:10|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|20
1631769020000|2021-09-16 05:10:20|||||||||1
1631769040000|2021-09-16 05:10:40|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|69
1631769050000|2021-09-16 05:10:50|4478.27|4477.67|4478.15|4477.55|4478.27|4477.67|4478.15|4477.55|557
1631769060000|2021-09-16 05:11:00|4478.4|4477.8|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|55
1631769070000|2021-09-16 05:11:10|4478.77|4478.17|4478.9|4478.3|4478.9|4478.3|4478.77|4478.17|14
1631769080000|2021-09-16 05:11:20|||||||||177
1631769110000|2021-09-16 05:11:50|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|40
1631769120000|2021-09-16 05:12:00|4478.4|4477.8|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|16
1631769130000|2021-09-16 05:12:10|4478.27|4477.67|4478.15|4477.55|4478.27|4477.67|4478.15|4477.55|45
1631769140000|2021-09-16 05:12:20|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|45
1631769150000|2021-09-16 05:12:30|4478.15|4477.55|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|14
1631769160000|2021-09-16 05:12:40|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|1
1631769170000|2021-09-16 05:12:50|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|11
1631769180000|2021-09-16 05:13:00|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|18
1631769190000|2021-09-16 05:13:10|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|16
1631769200000|2021-09-16 05:13:20|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|14
1631769210000|2021-09-16 05:13:30|4478.77|4478.17|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|25
1631769220000|2021-09-16 05:13:40|4478.77|4478.17|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|8
1631769230000|2021-09-16 05:13:50|4478.77|4478.17|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|17
1631769240000|2021-09-16 05:14:00|4478.77|4478.17|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|19
1631769250000|2021-09-16 05:14:10|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|8
1631769270000|2021-09-16 05:14:30|4478.77|4478.17|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|11
1631769280000|2021-09-16 05:14:40|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|33
1631769290000|2021-09-16 05:14:50|4478.77|4478.17|4478.65|4478.05|4478.77|4478.17|4478.65|4478.05|5
1631769300000|2021-09-16 05:15:00|4478.77|4478.17|4478.77|4478.17|4478.9|4478.3|4478.77|4478.17|7
1631769310000|2021-09-16 05:15:10|4478.65|4478.05|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|25
1631769320000|2021-09-16 05:15:20|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|8
1631769330000|2021-09-16 05:15:30|||||||||1
1631769340000|2021-09-16 05:15:40|4478.4|4477.8|4478.65|4478.05|4479.15|4478.55|4478.4|4477.8|365
1631769350000|2021-09-16 05:15:50|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.77|4478.17|7
1631769360000|2021-09-16 05:16:00|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|1
1631769390000|2021-09-16 05:16:30|4478.77|4478.17|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|17
1631769400000|2021-09-16 05:16:40|||||||||3
1631769420000|2021-09-16 05:17:00|4478.77|4478.17|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|4
1631769430000|2021-09-16 05:17:10|4478.77|4478.17|4478.65|4478.05|4478.77|4478.17|4478.65|4478.05|4
1631769440000|2021-09-16 05:17:20|4478.77|4478.17|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|12
1631769460000|2021-09-16 05:17:40|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|58
1631769470000|2021-09-16 05:17:50|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|7
1631769490000|2021-09-16 05:18:10|4478.4|4477.8|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|14
1631769500000|2021-09-16 05:18:20|4478.27|4477.67|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|10
1631769520000|2021-09-16 05:18:40|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4
1631769530000|2021-09-16 05:18:50|||||||||1
1631769540000|2021-09-16 05:19:00|||||||||1
1631769550000|2021-09-16 05:19:10|||||||||1
1631769560000|2021-09-16 05:19:20|4478.15|4477.55|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|7
1631769570000|2021-09-16 05:19:30|||||||||2
1631769600000|2021-09-16 05:20:00|4478.15|4477.55|4478.02|4477.42|4478.4|4477.8|4478.02|4477.42|45
1631769610000|2021-09-16 05:20:10|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|63
1631769620000|2021-09-16 05:20:20|||||||||1
1631769650000|2021-09-16 05:20:50|||||||||20
1631769660000|2021-09-16 05:21:00|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|26
1631769670000|2021-09-16 05:21:10|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|10
1631769680000|2021-09-16 05:21:20|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|30
1631769700000|2021-09-16 05:21:40|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|38
1631769710000|2021-09-16 05:21:50|||||||||3
1631769720000|2021-09-16 05:22:00|4478.52|4477.92|4478.15|4477.55|4478.52|4477.92|4478.15|4477.55|63
1631769730000|2021-09-16 05:22:10|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4478.02|4477.42|88
1631769740000|2021-09-16 05:22:20|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|8
1631769750000|2021-09-16 05:22:30|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4
1631769780000|2021-09-16 05:23:00|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|57
1631769790000|2021-09-16 05:23:10|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|95
1631769800000|2021-09-16 05:23:20|||||||||19
1631769810000|2021-09-16 05:23:30|||||||||26
1631769820000|2021-09-16 05:23:40|||||||||49
1631769830000|2021-09-16 05:23:50|4477.15|4476.55|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|32
1631769840000|2021-09-16 05:24:00|4477.27|4476.67|4477.4|4476.8|4477.4|4476.8|4477.27|4476.67|14
1631769850000|2021-09-16 05:24:10|||||||||4
1631769860000|2021-09-16 05:24:20|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|10
1631769870000|2021-09-16 05:24:30|4477.77|4477.17|4477.9|4477.3|4477.9|4477.3|4477.77|4477.17|26
1631769880000|2021-09-16 05:24:40|||||||||31
1631769890000|2021-09-16 05:24:50|4478.15|4477.55|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|43
1631769920000|2021-09-16 05:25:20|4478.27|4477.67|4478.15|4477.55|4478.27|4477.67|4478.15|4477.55|14
1631769930000|2021-09-16 05:25:30|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|15
1631769940000|2021-09-16 05:25:40|||||||||1
1631769960000|2021-09-16 05:26:00|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|20
1631769970000|2021-09-16 05:26:10|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|58
1631769980000|2021-09-16 05:26:20|||||||||2
1631770000000|2021-09-16 05:26:40|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|17
1631770010000|2021-09-16 05:26:50|||||||||3
1631770030000|2021-09-16 05:27:10|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.27|4477.67|10
1631770040000|2021-09-16 05:27:20|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|26
1631770060000|2021-09-16 05:27:40|||||||||4
1631770070000|2021-09-16 05:27:50|||||||||6
1631770080000|2021-09-16 05:28:00|4478.4|4477.8|4478.27|4477.67|4478.4|4477.8|4478.27|4477.67|17
1631770090000|2021-09-16 05:28:10|4478.15|4477.55|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|28
1631770100000|2021-09-16 05:28:20|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|8
1631770120000|2021-09-16 05:28:40|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|4478.4|4477.8|55
1631770130000|2021-09-16 05:28:50|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|0
1631770140000|2021-09-16 05:29:00|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|9
1631770150000|2021-09-16 05:29:10|4478.52|4477.92|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|6
1631770160000|2021-09-16 05:29:20|4478.52|4477.92|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|18
1631770170000|2021-09-16 05:29:30|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.27|4477.67|3
1631770190000|2021-09-16 05:29:50|||||||||2
1631770200000|2021-09-16 05:30:00|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|4478.27|4477.67|32
1631770210000|2021-09-16 05:30:10|4478.15|4477.55|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|16
1631770240000|2021-09-16 05:30:40|4478.27|4477.67|4478.15|4477.55|4478.27|4477.67|4478.15|4477.55|8
1631770250000|2021-09-16 05:30:50|4477.9|4477.3|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|36
1631770260000|2021-09-16 05:31:00|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4
1631770270000|2021-09-16 05:31:10|4477.52|4476.92|4477.4|4476.8|4477.52|4476.92|4477.4|4476.8|28
1631770280000|2021-09-16 05:31:20|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|5
1631770290000|2021-09-16 05:31:30|4477.52|4476.92|4477.4|4476.8|4477.52|4476.92|4477.4|4476.8|11
1631770300000|2021-09-16 05:31:40|4477.52|4476.92|4477.65|4477.05|4477.65|4477.05|4477.52|4476.92|19
1631770310000|2021-09-16 05:31:50|4477.52|4476.92|4477.4|4476.8|4477.52|4476.92|4477.4|4476.8|13
1631770320000|2021-09-16 05:32:00|4477.15|4476.55|4477.27|4476.67|4477.4|4476.8|4477.15|4476.55|17
1631770330000|2021-09-16 05:32:10|4477.4|4476.8|4477.27|4476.67|4477.4|4476.8|4477.15|4476.55|10
1631770340000|2021-09-16 05:32:20|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|0
1631770350000|2021-09-16 05:32:30|4477.27|4476.67|4477.15|4476.55|4477.27|4476.67|4477.15|4476.55|12
1631770370000|2021-09-16 05:32:50|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|13
1631770380000|2021-09-16 05:33:00|4477.27|4476.67|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|14
1631770390000|2021-09-16 05:33:10|4477.27|4476.67|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|5
1631770400000|2021-09-16 05:33:20|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|27
1631770410000|2021-09-16 05:33:30|4477.15|4476.55|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|13
1631770420000|2021-09-16 05:33:40|4477.27|4476.67|4477.15|4476.55|4477.27|4476.67|4477.15|4476.55|2
1631770430000|2021-09-16 05:33:50|4477.02|4476.42|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|62
1631770440000|2021-09-16 05:34:00|||||||||13
1631770460000|2021-09-16 05:34:20|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|32
1631770470000|2021-09-16 05:34:30|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|113
1631770480000|2021-09-16 05:34:40|4476.77|4476.17|4476.65|4476.05|4476.77|4476.17|4476.65|4476.05|17
1631770490000|2021-09-16 05:34:50|||||||||6
1631770500000|2021-09-16 05:35:00|||||||||4
1631770510000|2021-09-16 05:35:10|||||||||3
1631770520000|2021-09-16 05:35:20|4476.77|4476.17|4476.9|4476.3|4476.9|4476.3|4476.77|4476.17|14
1631770530000|2021-09-16 05:35:30|||||||||11
1631770550000|2021-09-16 05:35:50|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|44
1631770560000|2021-09-16 05:36:00|4476.77|4476.17|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|11
1631770570000|2021-09-16 05:36:10|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|12
1631770590000|2021-09-16 05:36:30|4476.77|4476.17|4476.65|4476.05|4476.77|4476.17|4476.65|4476.05|16
1631770630000|2021-09-16 05:37:10|4476.77|4476.17|4476.9|4476.3|4476.9|4476.3|4476.77|4476.17|33
1631770640000|2021-09-16 05:37:20|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|18
1631770650000|2021-09-16 05:37:30|4476.9|4476.3|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|39
1631770660000|2021-09-16 05:37:40|4476.4|4475.8|4476.15|4475.55|4476.4|4475.8|4476.15|4475.55|190
1631770670000|2021-09-16 05:37:50|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|32
1631770680000|2021-09-16 05:38:00|||||||||10
1631770690000|2021-09-16 05:38:10|||||||||18
1631770700000|2021-09-16 05:38:20|4476.27|4475.67|4476.15|4475.55|4476.27|4475.67|4476.15|4475.55|19
1631770710000|2021-09-16 05:38:30|4476.02|4475.42|4476.15|4475.55|4476.15|4475.55|4475.9|4475.3|59
1631770720000|2021-09-16 05:38:40|4476.02|4475.42|4475.9|4475.3|4476.02|4475.42|4475.9|4475.3|15
1631770730000|2021-09-16 05:38:50|4476.15|4475.55|4475.9|4475.3|4476.15|4475.55|4475.9|4475.3|30
1631770740000|2021-09-16 05:39:00|4476.15|4475.55|4475.9|4475.3|4476.15|4475.55|4475.9|4475.3|45
1631770750000|2021-09-16 05:39:10|4475.65|4475.05|4475.4|4474.8|4475.65|4475.05|4475.4|4474.8|308
1631770760000|2021-09-16 05:39:20|4475.27|4474.67|4475.4|4474.8|4475.4|4474.8|4475.27|4474.67|44
1631770770000|2021-09-16 05:39:30|||||||||21
1631770780000|2021-09-16 05:39:40|||||||||1
1631770800000|2021-09-16 05:40:00|4475.65|4475.05|4475.9|4475.3|4475.9|4475.3|4475.65|4475.05|72
1631770810000|2021-09-16 05:40:10|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|67
1631770820000|2021-09-16 05:40:20|||||||||24
1631770830000|2021-09-16 05:40:30|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|26
1631770860000|2021-09-16 05:41:00|4476.15|4475.55|4476.15|4475.55|4476.4|4475.8|4476.15|4475.55|46
1631770870000|2021-09-16 05:41:10|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|17
1631770880000|2021-09-16 05:41:20|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|18
1631770890000|2021-09-16 05:41:30|||||||||12
1631770900000|2021-09-16 05:41:40|||||||||2
1631770910000|2021-09-16 05:41:50|||||||||6
1631770920000|2021-09-16 05:42:00|4476.52|4475.92|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|42
1631770930000|2021-09-16 05:42:10|4476.52|4475.92|4476.65|4476.05|4476.65|4476.05|4476.52|4475.92|21
1631770940000|2021-09-16 05:42:20|4476.9|4476.3|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|19
1631770950000|2021-09-16 05:42:30|||||||||3
1631770960000|2021-09-16 05:42:40|||||||||3
1631770970000|2021-09-16 05:42:50|4476.9|4476.3|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|59
1631770980000|2021-09-16 05:43:00|||||||||26
1631771000000|2021-09-16 05:43:20|4476.4|4475.8|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|29
1631771010000|2021-09-16 05:43:30|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.77|4476.17|23
1631771020000|2021-09-16 05:43:40|||||||||1
1631771030000|2021-09-16 05:43:50|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|34
1631771040000|2021-09-16 05:44:00|||||||||6
1631771050000|2021-09-16 05:44:10|4476.9|4476.3|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|61
1631771060000|2021-09-16 05:44:20|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|33
1631771070000|2021-09-16 05:44:30|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|57
1631771090000|2021-09-16 05:44:50|||||||||11
1631771100000|2021-09-16 05:45:00|||||||||4
1631771110000|2021-09-16 05:45:10|4476.77|4476.17|4476.9|4476.3|4476.9|4476.3|4476.77|4476.17|31
1631771120000|2021-09-16 05:45:20|||||||||7
1631771140000|2021-09-16 05:45:40|4477.15|4476.55|4477.15|4476.55|4477.27|4476.67|4477.15|4476.55|115
1631771150000|2021-09-16 05:45:50|||||||||2
1631771160000|2021-09-16 05:46:00|4476.9|4476.3|4477.02|4476.42|4477.15|4476.55|4476.9|4476.3|110
1631771170000|2021-09-16 05:46:10|4476.9|4476.3|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|27
1631771180000|2021-09-16 05:46:20|||||||||10
1631771190000|2021-09-16 05:46:30|4476.9|4476.3|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|17
1631771200000|2021-09-16 05:46:40|4477.4|4476.8|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|13
1631771210000|2021-09-16 05:46:50|4477.27|4476.67|4477.15|4476.55|4477.27|4476.67|4477.15|4476.55|15
1631771230000|2021-09-16 05:47:10|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|4477.02|4476.42|19
1631771240000|2021-09-16 05:47:20|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.65|4476.05|110
1631771250000|2021-09-16 05:47:30|4477.02|4476.42|4477.15|4476.55|4477.15|4476.55|4477.02|4476.42|43
1631771260000|2021-09-16 05:47:40|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|25
1631771270000|2021-09-16 05:47:50|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|58
1631771280000|2021-09-16 05:48:00|4476.9|4476.3|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|14
1631771310000|2021-09-16 05:48:30|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|80
1631771320000|2021-09-16 05:48:40|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.4|4476.8|70
1631771330000|2021-09-16 05:48:50|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.65|4477.05|25
1631771340000|2021-09-16 05:49:00|4478.15|4477.55|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|60
1631771350000|2021-09-16 05:49:10|4478.02|4477.42|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|28
1631771360000|2021-09-16 05:49:20|4478.02|4477.42|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|20
1631771370000|2021-09-16 05:49:30|||||||||7
1631771380000|2021-09-16 05:49:40|||||||||3
1631771390000|2021-09-16 05:49:50|||||||||3
1631771400000|2021-09-16 05:50:00|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|83
1631771410000|2021-09-16 05:50:10|4477.77|4477.17|4477.9|4477.3|4477.9|4477.3|4477.77|4477.17|61
1631771420000|2021-09-16 05:50:20|4478.15|4477.55|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|33
1631771430000|2021-09-16 05:50:30|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.02|4477.42|84
1631771440000|2021-09-16 05:50:40|4478.27|4477.67|4478.15|4477.55|4478.27|4477.67|4478.15|4477.55|58
1631771450000|2021-09-16 05:50:50|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|27
1631771460000|2021-09-16 05:51:00|4478.15|4477.55|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|107
1631771470000|2021-09-16 05:51:10|4478.27|4477.67|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|6
1631771480000|2021-09-16 05:51:20|4478.4|4477.8|4477.65|4477.05|4478.4|4477.8|4477.65|4477.05|106
1631771490000|2021-09-16 05:51:30|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|23
1631771500000|2021-09-16 05:51:40|4477.65|4477.05|4477.9|4477.3|4477.9|4477.3|4477.65|4477.05|77
1631771510000|2021-09-16 05:51:50|||||||||1
1631771520000|2021-09-16 05:52:00|||||||||2
1631771530000|2021-09-16 05:52:10|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|32
1631771540000|2021-09-16 05:52:20|4478.02|4477.42|4477.9|4477.3|4478.02|4477.42|4477.9|4477.3|55
1631771550000|2021-09-16 05:52:30|4478.02|4477.42|4477.9|4477.3|4478.02|4477.42|4477.9|4477.3|29
1631771570000|2021-09-16 05:52:50|||||||||56
1631771580000|2021-09-16 05:53:00|4477.77|4477.17|4477.65|4477.05|4477.77|4477.17|4477.4|4476.8|62
1631771590000|2021-09-16 05:53:10|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|13
1631771600000|2021-09-16 05:53:20|4477.77|4477.17|4477.65|4477.05|4477.9|4477.3|4477.65|4477.05|38
1631771610000|2021-09-16 05:53:30|4477.9|4477.3|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|108
1631771620000|2021-09-16 05:53:40|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|28
1631771630000|2021-09-16 05:53:50|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|5
1631771640000|2021-09-16 05:54:00|4478.15|4477.55|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|15
1631771650000|2021-09-16 05:54:10|4478.27|4477.67|4478.15|4477.55|4478.27|4477.67|4478.15|4477.55|8
1631771660000|2021-09-16 05:54:20|||||||||36
1631771670000|2021-09-16 05:54:30|||||||||9
1631771680000|2021-09-16 05:54:40|||||||||10
1631771690000|2021-09-16 05:54:50|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|23
1631771700000|2021-09-16 05:55:00|4478.15|4477.55|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|14
1631771710000|2021-09-16 05:55:10|4478.52|4477.92|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|66
1631771720000|2021-09-16 05:55:20|||||||||17
1631771730000|2021-09-16 05:55:30|||||||||9
1631771740000|2021-09-16 05:55:40|4478.15|4477.55|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|38
1631771750000|2021-09-16 05:55:50|||||||||5
1631771760000|2021-09-16 05:56:00|||||||||3
1631771780000|2021-09-16 05:56:20|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|38
1631771790000|2021-09-16 05:56:30|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|5
1631771800000|2021-09-16 05:56:40|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|28
1631771810000|2021-09-16 05:56:50|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|26
1631771820000|2021-09-16 05:57:00|4478.52|4477.92|4478.52|4477.92|4478.65|4478.05|4478.4|4477.8|14
1631771830000|2021-09-16 05:57:10|4478.65|4478.05|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|6
1631771840000|2021-09-16 05:57:20|4478.65|4478.05|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|14
1631771850000|2021-09-16 05:57:30|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|8
1631771860000|2021-09-16 05:57:40|4478.9|4478.3|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|21
1631771870000|2021-09-16 05:57:50|4478.52|4477.92|4478.4|4477.8|4478.52|4477.92|4478.4|4477.8|91
1631771880000|2021-09-16 05:58:00|4478.65|4478.05|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|50
1631771890000|2021-09-16 05:58:10|||||||||4
1631771900000|2021-09-16 05:58:20|||||||||2
1631771910000|2021-09-16 05:58:30|||||||||1
1631771920000|2021-09-16 05:58:40|4478.52|4477.92|4478.9|4478.3|4478.9|4478.3|4478.52|4477.92|50
1631771930000|2021-09-16 05:58:50|4479.02|4478.42|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|55
1631771940000|2021-09-16 05:59:00|4479.02|4478.42|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|32
1631771950000|2021-09-16 05:59:10|4479.02|4478.42|4478.65|4478.05|4479.02|4478.42|4478.65|4478.05|81
1631771960000|2021-09-16 05:59:20|4478.9|4478.3|4478.77|4478.17|4478.9|4478.3|4478.77|4478.17|32
1631771970000|2021-09-16 05:59:30|4478.65|4478.05|4478.4|4477.8|4478.77|4478.17|4478.4|4477.8|21
1631771980000|2021-09-16 05:59:40|4478.15|4477.55|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|47
1631771990000|2021-09-16 05:59:50|||||||||25
1631772000000|2021-09-16 06:00:00|4478.15|4477.55|4477.9|4477.3|4478.15|4477.55|4477.65|4477.05|106
1631772010000|2021-09-16 06:00:10|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|47
1631772020000|2021-09-16 06:00:20|4478.02|4477.42|4478.9|4478.3|4478.9|4478.3|4478.02|4477.42|24
1631772030000|2021-09-16 06:00:30|4479.15|4478.55|4478.65|4478.05|4479.15|4478.55|4478.65|4478.05|41
1631772040000|2021-09-16 06:00:40|4478.9|4478.3|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|14
1631772050000|2021-09-16 06:00:50|4478.9|4478.3|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|13
1631772060000|2021-09-16 06:01:00|4479.02|4478.42|4479.4|4478.8|4479.4|4478.8|4478.9|4478.3|40
1631772070000|2021-09-16 06:01:10|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|98
1631772080000|2021-09-16 06:01:20|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|54
1631772090000|2021-09-16 06:01:30|4479.27|4478.67|4479.15|4478.55|4479.27|4478.67|4479.15|4478.55|9
1631772100000|2021-09-16 06:01:40|4479.4|4478.8|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|21
1631772110000|2021-09-16 06:01:50|4479.02|4478.42|4478.9|4478.3|4479.02|4478.42|4478.9|4478.3|51
1631772120000|2021-09-16 06:02:00|||||||||5
1631772130000|2021-09-16 06:02:10|||||||||21
1631772140000|2021-09-16 06:02:20|4479.02|4478.42|4479.4|4478.8|4479.4|4478.8|4479.02|4478.42|45
1631772150000|2021-09-16 06:02:30|4479.27|4478.67|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|76
1631772160000|2021-09-16 06:02:40|||||||||1
1631772170000|2021-09-16 06:02:50|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|93
1631772180000|2021-09-16 06:03:00|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|24
1631772190000|2021-09-16 06:03:10|||||||||1
1631772210000|2021-09-16 06:03:30|4479.77|4479.17|4479.4|4478.8|4479.9|4479.3|4479.4|4478.8|62
1631772220000|2021-09-16 06:03:40|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|15
1631772230000|2021-09-16 06:03:50|4479.52|4478.92|4479.65|4479.05|4479.65|4479.05|4479.52|4478.92|9
1631772240000|2021-09-16 06:04:00|4479.52|4478.92|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|10
1631772250000|2021-09-16 06:04:10|||||||||1
1631772260000|2021-09-16 06:04:20|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|17
1631772270000|2021-09-16 06:04:30|4479.27|4478.67|4479.4|4478.8|4479.4|4478.8|4479.27|4478.67|27
1631772280000|2021-09-16 06:04:40|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|8
1631772290000|2021-09-16 06:04:50|4479.52|4478.92|4479.4|4478.8|4479.52|4478.92|4479.4|4478.8|10
1631772300000|2021-09-16 06:05:00|4479.65|4479.05|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|21
1631772310000|2021-09-16 06:05:10|||||||||5
1631772320000|2021-09-16 06:05:20|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|16
1631772330000|2021-09-16 06:05:30|4479.52|4478.92|4479.4|4478.8|4479.52|4478.92|4479.15|4478.55|27
1631772340000|2021-09-16 06:05:40|4479.52|4478.92|4479.65|4479.05|4479.65|4479.05|4479.52|4478.92|23
1631772360000|2021-09-16 06:06:00|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|69
1631772370000|2021-09-16 06:06:10|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|17
1631772390000|2021-09-16 06:06:30|4479.52|4478.92|4479.4|4478.8|4479.52|4478.92|4479.4|4478.8|22
1631772400000|2021-09-16 06:06:40|4479.27|4478.67|4479.65|4479.05|4479.65|4479.05|4479.15|4478.55|45
1631772410000|2021-09-16 06:06:50|4479.9|4479.3|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|59
1631772420000|2021-09-16 06:07:00|||||||||24
1631772430000|2021-09-16 06:07:10|4479.9|4479.3|4480.4|4479.8|4480.4|4479.8|4479.9|4479.3|53
1631772440000|2021-09-16 06:07:20|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|8
1631772450000|2021-09-16 06:07:30|4480.4|4479.8|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|120
1631772460000|2021-09-16 06:07:40|4480.9|4480.3|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|48
1631772470000|2021-09-16 06:07:50|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|23
1631772480000|2021-09-16 06:08:00|4480.77|4480.17|4480.77|4480.17|4480.9|4480.3|4480.65|4480.05|50
1631772490000|2021-09-16 06:08:10|4480.65|4480.05|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|24
1631772500000|2021-09-16 06:08:20|4481.15|4480.55|4480.9|4480.3|4481.4|4480.8|4480.9|4480.3|92
1631772510000|2021-09-16 06:08:30|4481.02|4480.42|4481.15|4480.55|4481.15|4480.55|4481.02|4480.42|21
1631772520000|2021-09-16 06:08:40|4480.9|4480.3|4480.9|4480.3|4481.15|4480.55|4480.9|4480.3|24
1631772530000|2021-09-16 06:08:50|||||||||13
1631772540000|2021-09-16 06:09:00|4480.77|4480.17|4480.9|4480.3|4481.15|4480.55|4480.65|4480.05|48
1631772550000|2021-09-16 06:09:10|4480.65|4480.05|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|19
1631772560000|2021-09-16 06:09:20|4480.77|4480.17|4480.65|4480.05|4480.77|4480.17|4480.65|4480.05|6
1631772570000|2021-09-16 06:09:30|4480.77|4480.17|4480.77|4480.17|4480.9|4480.3|4480.65|4480.05|24
1631772580000|2021-09-16 06:09:40|4480.65|4480.05|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|9
1631772590000|2021-09-16 06:09:50|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|8
1631772600000|2021-09-16 06:10:00|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.77|4480.17|26
1631772610000|2021-09-16 06:10:10|4480.77|4480.17|4480.65|4480.05|4480.77|4480.17|4480.65|4480.05|15
1631772620000|2021-09-16 06:10:20|4480.77|4480.17|4480.65|4480.05|4480.77|4480.17|4480.65|4480.05|9
1631772630000|2021-09-16 06:10:30|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|28
1631772640000|2021-09-16 06:10:40|4480.77|4480.17|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|4
1631772650000|2021-09-16 06:10:50|4480.77|4480.17|4481.4|4480.8|4481.4|4480.8|4480.65|4480.05|28
1631772660000|2021-09-16 06:11:00|||||||||4
1631772670000|2021-09-16 06:11:10|4481.15|4480.55|4481.4|4480.8|4481.4|4480.8|4481.15|4480.55|28
1631772680000|2021-09-16 06:11:20|||||||||4
1631772690000|2021-09-16 06:11:30|||||||||4
1631772700000|2021-09-16 06:11:40|4481.15|4480.55|4481.4|4480.8|4481.4|4480.8|4481.15|4480.55|33
1631772710000|2021-09-16 06:11:50|||||||||5
1631772730000|2021-09-16 06:12:10|||||||||167
1631772740000|2021-09-16 06:12:20|4481.15|4480.55|4481.15|4480.55|4481.4|4480.8|4481.15|4480.55|34
1631772750000|2021-09-16 06:12:30|4481.27|4480.67|4481.15|4480.55|4481.4|4480.8|4481.15|4480.55|10
1631772760000|2021-09-16 06:12:40|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|10
1631772770000|2021-09-16 06:12:50|||||||||4
1631772780000|2021-09-16 06:13:00|||||||||3
1631772790000|2021-09-16 06:13:10|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|20
1631772810000|2021-09-16 06:13:30|4480.9|4480.3|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|45
1631772820000|2021-09-16 06:13:40|4480.77|4480.17|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|24
1631772830000|2021-09-16 06:13:50|4480.9|4480.3|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|1
1631772840000|2021-09-16 06:14:00|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|37
1631772850000|2021-09-16 06:14:10|4480.27|4479.67|4480.15|4479.55|4480.27|4479.67|4480.15|4479.55|30
1631772860000|2021-09-16 06:14:20|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|16
1631772870000|2021-09-16 06:14:30|4480.27|4479.67|4480.15|4479.55|4480.27|4479.67|4480.15|4479.55|12
1631772880000|2021-09-16 06:14:40|||||||||2
1631772890000|2021-09-16 06:14:50|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|26
1631772900000|2021-09-16 06:15:00|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|10
1631772910000|2021-09-16 06:15:10|||||||||7
1631772920000|2021-09-16 06:15:20|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|26
1631772930000|2021-09-16 06:15:30|4480.15|4479.55|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|33
1631772940000|2021-09-16 06:15:40|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|13
1631772950000|2021-09-16 06:15:50|||||||||7
1631772960000|2021-09-16 06:16:00|||||||||6
1631772970000|2021-09-16 06:16:10|||||||||2
1631772980000|2021-09-16 06:16:20|||||||||2
1631772990000|2021-09-16 06:16:30|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|26
1631773000000|2021-09-16 06:16:40|4480.02|4479.42|4479.9|4479.3|4480.02|4479.42|4479.9|4479.3|17
1631773010000|2021-09-16 06:16:50|4480.02|4479.42|4480.15|4479.55|4480.15|4479.55|4480.02|4479.42|6
1631773020000|2021-09-16 06:17:00|4480.27|4479.67|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|48
1631773030000|2021-09-16 06:17:10|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|17
1631773040000|2021-09-16 06:17:20|4480.9|4480.3|4480.4|4479.8|4480.9|4480.3|4480.4|4479.8|55
1631773050000|2021-09-16 06:17:30|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|35
1631773060000|2021-09-16 06:17:40|4480.27|4479.67|4480.4|4479.8|4480.4|4479.8|4480.27|4479.67|1
1631773080000|2021-09-16 06:18:00|4480.27|4479.67|4480.4|4479.8|4480.4|4479.8|4480.27|4479.67|8
1631773090000|2021-09-16 06:18:10|4480.27|4479.67|4480.15|4479.55|4480.27|4479.67|4480.15|4479.55|7
1631773100000|2021-09-16 06:18:20|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|11
1631773110000|2021-09-16 06:18:30|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|13
1631773120000|2021-09-16 06:18:40|||||||||1
1631773130000|2021-09-16 06:18:50|4480.27|4479.67|4480.4|4479.8|4480.52|4479.92|4480.27|4479.67|13
1631773150000|2021-09-16 06:19:10|4480.15|4479.55|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|22
1631773160000|2021-09-16 06:19:20|||||||||1
1631773180000|2021-09-16 06:19:40|||||||||1
1631773190000|2021-09-16 06:19:50|4480.15|4479.55|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|25
1631773210000|2021-09-16 06:20:10|4480.27|4479.67|4480.4|4479.8|4480.4|4479.8|4480.27|4479.67|9
1631773220000|2021-09-16 06:20:20|||||||||19
1631773240000|2021-09-16 06:20:40|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|21
1631773260000|2021-09-16 06:21:00|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|32
1631773280000|2021-09-16 06:21:20|4480.02|4479.42|4480.15|4479.55|4480.15|4479.55|4480.02|4479.42|15
1631773290000|2021-09-16 06:21:30|4480.02|4479.42|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|26
1631773300000|2021-09-16 06:21:40|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|8
1631773310000|2021-09-16 06:21:50|4480.15|4479.55|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|16
1631773320000|2021-09-16 06:22:00|4480.02|4479.42|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|16
1631773330000|2021-09-16 06:22:10|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|8
1631773350000|2021-09-16 06:22:30|||||||||1
1631773360000|2021-09-16 06:22:40|4479.9|4479.3|4479.65|4479.05|4479.9|4479.3|4479.65|4479.05|18
1631773370000|2021-09-16 06:22:50|4479.9|4479.3|4479.65|4479.05|4479.9|4479.3|4479.65|4479.05|6
1631773380000|2021-09-16 06:23:00|4479.9|4479.3|4479.9|4479.3|4480.15|4479.55|4479.77|4479.17|17
1631773390000|2021-09-16 06:23:10|4480.02|4479.42|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|21
1631773410000|2021-09-16 06:23:30|4480.02|4479.42|4480.15|4479.55|4480.4|4479.8|4480.02|4479.42|31
1631773430000|2021-09-16 06:23:50|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|7
1631773440000|2021-09-16 06:24:00|4480.15|4479.55|4480.15|4479.55|4480.27|4479.67|4479.9|4479.3|18
1631773450000|2021-09-16 06:24:10|4480.27|4479.67|4480.27|4479.67|4480.4|4479.8|4480.15|4479.55|32
1631773460000|2021-09-16 06:24:20|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|3
1631773470000|2021-09-16 06:24:30|4480.27|4479.67|4480.15|4479.55|4480.27|4479.67|4480.15|4479.55|2
1631773480000|2021-09-16 06:24:40|||||||||2
1631773490000|2021-09-16 06:24:50|4480.4|4479.8|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|11
1631773500000|2021-09-16 06:25:00|4480.02|4479.42|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|28
1631773520000|2021-09-16 06:25:20|4480.02|4479.42|4480.15|4479.55|4480.15|4479.55|4480.02|4479.42|8
1631773530000|2021-09-16 06:25:30|4480.02|4479.42|4479.9|4479.3|4480.02|4479.42|4479.9|4479.3|47
1631773540000|2021-09-16 06:25:40|4479.65|4479.05|4479.65|4479.05|4479.9|4479.3|4479.65|4479.05|27
1631773550000|2021-09-16 06:25:50|4479.77|4479.17|4479.9|4479.3|4479.9|4479.3|4479.77|4479.17|16
1631773560000|2021-09-16 06:26:00|4480.02|4479.42|4479.9|4479.3|4480.02|4479.42|4479.9|4479.3|51
1631773570000|2021-09-16 06:26:10|4479.65|4479.05|4479.65|4479.05|4479.77|4479.17|4479.65|4479.05|13
1631773580000|2021-09-16 06:26:20|4479.77|4479.17|4479.65|4479.05|4479.77|4479.17|4479.65|4479.05|6
1631773590000|2021-09-16 06:26:30|4479.77|4479.17|4479.9|4479.3|4479.9|4479.3|4479.77|4479.17|3
1631773600000|2021-09-16 06:26:40|||||||||2
1631773610000|2021-09-16 06:26:50|4480.15|4479.55|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|18
1631773620000|2021-09-16 06:27:00|4480.02|4479.42|4480.15|4479.55|4480.15|4479.55|4480.02|4479.42|8
1631773630000|2021-09-16 06:27:10|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.65|4479.05|53
1631773640000|2021-09-16 06:27:20|4479.77|4479.17|4479.9|4479.3|4479.9|4479.3|4479.77|4479.17|14
1631773650000|2021-09-16 06:27:30|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4
1631773660000|2021-09-16 06:27:40|4479.77|4479.17|4479.65|4479.05|4479.9|4479.3|4479.65|4479.05|30
1631773670000|2021-09-16 06:27:50|4479.77|4479.17|4479.65|4479.05|4479.77|4479.17|4479.65|4479.05|29
1631773680000|2021-09-16 06:28:00|4479.52|4478.92|4479.4|4478.8|4479.52|4478.92|4479.4|4478.8|40
1631773690000|2021-09-16 06:28:10|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|24
1631773700000|2021-09-16 06:28:20|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|19
1631773710000|2021-09-16 06:28:30|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|18
1631773720000|2021-09-16 06:28:40|||||||||1
1631773730000|2021-09-16 06:28:50|4479.77|4479.17|4479.9|4479.3|4479.9|4479.3|4479.77|4479.17|2
1631773740000|2021-09-16 06:29:00|4480.15|4479.55|4479.9|4479.3|4480.15|4479.55|4479.65|4479.05|50
1631773750000|2021-09-16 06:29:10|4480.15|4479.55|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|15
1631773770000|2021-09-16 06:29:30|||||||||2
1631773780000|2021-09-16 06:29:40|4480.02|4479.42|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|2
1631773790000|2021-09-16 06:29:50|4480.02|4479.42|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|11
1631773800000|2021-09-16 06:30:00|4479.77|4479.17|4479.9|4479.3|4479.9|4479.3|4479.77|4479.17|22
1631773810000|2021-09-16 06:30:10|4479.77|4479.17|4479.65|4479.05|4479.77|4479.17|4479.65|4479.05|9
1631773820000|2021-09-16 06:30:20|||||||||1
1631773830000|2021-09-16 06:30:30|||||||||1
1631773850000|2021-09-16 06:30:50|||||||||1
1631773870000|2021-09-16 06:31:10|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|27
1631773880000|2021-09-16 06:31:20|4479.27|4478.67|4479.4|4478.8|4479.4|4478.8|4479.27|4478.67|33
1631773890000|2021-09-16 06:31:30|4479.27|4478.67|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|36
1631773900000|2021-09-16 06:31:40|4479.27|4478.67|4479.4|4478.8|4479.4|4478.8|4479.27|4478.67|1
1631773910000|2021-09-16 06:31:50|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|11
1631773920000|2021-09-16 06:32:00|4479.27|4478.67|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|14
1631773940000|2021-09-16 06:32:20|4479.15|4478.55|4479.15|4478.55|4479.27|4478.67|4479.15|4478.55|10
1631773950000|2021-09-16 06:32:30|||||||||1
1631773960000|2021-09-16 06:32:40|4479.02|4478.42|4478.9|4478.3|4479.02|4478.42|4478.9|4478.3|44
1631773970000|2021-09-16 06:32:50|4478.77|4478.17|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|10
1631773980000|2021-09-16 06:33:00|||||||||13
1631773990000|2021-09-16 06:33:10|4478.52|4477.92|4478.4|4477.8|4478.52|4477.92|4478.4|4477.8|14
1631774010000|2021-09-16 06:33:30|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|16
1631774020000|2021-09-16 06:33:40|||||||||6
1631774030000|2021-09-16 06:33:50|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|18
1631774040000|2021-09-16 06:34:00|||||||||32
1631774050000|2021-09-16 06:34:10|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|50
1631774060000|2021-09-16 06:34:20|4478.27|4477.67|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|19
1631774070000|2021-09-16 06:34:30|4478.27|4477.67|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|14
1631774080000|2021-09-16 06:34:40|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.27|4477.67|11
1631774090000|2021-09-16 06:34:50|||||||||1
1631774100000|2021-09-16 06:35:00|4478.52|4477.92|4478.9|4478.3|4478.9|4478.3|4478.52|4477.92|59
1631774110000|2021-09-16 06:35:10|4479.15|4478.55|4478.4|4477.8|4479.15|4478.55|4478.4|4477.8|31
1631774120000|2021-09-16 06:35:20|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|25
1631774130000|2021-09-16 06:35:30|4478.52|4477.92|4478.9|4478.3|4478.9|4478.3|4478.52|4477.92|15
1631774140000|2021-09-16 06:35:40|4478.77|4478.17|4478.65|4478.05|4478.77|4478.17|4478.65|4478.05|5
1631774170000|2021-09-16 06:36:10|4478.4|4477.8|4478.52|4477.92|4478.52|4477.92|4478.4|4477.8|12
1631774180000|2021-09-16 06:36:20|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|6
1631774210000|2021-09-16 06:36:50|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|13
1631774220000|2021-09-16 06:37:00|||||||||4
1631774240000|2021-09-16 06:37:20|4478.52|4477.92|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|22
1631774250000|2021-09-16 06:37:30|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|54
1631774260000|2021-09-16 06:37:40|4478.4|4477.8|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|22
1631774270000|2021-09-16 06:37:50|||||||||1
1631774280000|2021-09-16 06:38:00|||||||||74
1631774290000|2021-09-16 06:38:10|||||||||1
1631774300000|2021-09-16 06:38:20|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.27|4477.67|11
1631774310000|2021-09-16 06:38:30|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|20
1631774320000|2021-09-16 06:38:40|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|6
1631774350000|2021-09-16 06:39:10|||||||||35
1631774360000|2021-09-16 06:39:20|4478.52|4477.92|4478.4|4477.8|4478.52|4477.92|4478.4|4477.8|5
1631774370000|2021-09-16 06:39:30|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|6
1631774380000|2021-09-16 06:39:40|4478.52|4477.92|4478.4|4477.8|4478.52|4477.92|4478.4|4477.8|5
1631774390000|2021-09-16 06:39:50|||||||||9
1631774400000|2021-09-16 06:40:00|4478.27|4477.67|4478.15|4477.55|4478.27|4477.67|4478.15|4477.55|9
1631774410000|2021-09-16 06:40:10|4478.4|4477.8|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|7
1631774420000|2021-09-16 06:40:20|4478.4|4477.8|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|37
1631774430000|2021-09-16 06:40:30|4478.4|4477.8|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|21
1631774440000|2021-09-16 06:40:40|||||||||1
1631774450000|2021-09-16 06:40:50|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|22
1631774460000|2021-09-16 06:41:00|||||||||8
1631774470000|2021-09-16 06:41:10|4478.4|4477.8|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|12
1631774480000|2021-09-16 06:41:20|||||||||15
1631774510000|2021-09-16 06:41:50|||||||||1
1631774520000|2021-09-16 06:42:00|||||||||2
1631774530000|2021-09-16 06:42:10|4478.4|4477.8|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|30
1631774540000|2021-09-16 06:42:20|4478.4|4477.8|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|25
1631774550000|2021-09-16 06:42:30|4478.52|4477.92|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|161
1631774560000|2021-09-16 06:42:40|||||||||153
1631774570000|2021-09-16 06:42:50|4478.52|4477.92|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|32
1631774580000|2021-09-16 06:43:00|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|75
1631774590000|2021-09-16 06:43:10|||||||||13
1631774600000|2021-09-16 06:43:20|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4478.02|4477.42|120
1631774610000|2021-09-16 06:43:30|4477.9|4477.3|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|38
1631774620000|2021-09-16 06:43:40|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|53
1631774640000|2021-09-16 06:44:00|||||||||38
1631774650000|2021-09-16 06:44:10|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|11
1631774660000|2021-09-16 06:44:20|||||||||1
1631774680000|2021-09-16 06:44:40|||||||||5
1631774690000|2021-09-16 06:44:50|||||||||1
1631774700000|2021-09-16 06:45:00|4478.15|4477.55|4477.65|4477.05|4478.15|4477.55|4477.65|4477.05|112
1631774710000|2021-09-16 06:45:10|4477.77|4477.17|4477.9|4477.3|4477.9|4477.3|4477.77|4477.17|28
1631774720000|2021-09-16 06:45:20|||||||||6
1631774730000|2021-09-16 06:45:30|||||||||2
1631774740000|2021-09-16 06:45:40|4477.77|4477.17|4477.65|4477.05|4477.9|4477.3|4477.65|4477.05|42
1631774750000|2021-09-16 06:45:50|||||||||2
1631774760000|2021-09-16 06:46:00|||||||||17
1631774780000|2021-09-16 06:46:20|4477.77|4477.17|4477.65|4477.05|4477.9|4477.3|4477.65|4477.05|59
1631774790000|2021-09-16 06:46:30|4477.77|4477.17|4477.15|4476.55|4477.9|4477.3|4477.15|4476.55|89
1631774800000|2021-09-16 06:46:40|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|18
1631774820000|2021-09-16 06:47:00|||||||||14
1631774830000|2021-09-16 06:47:10|4476.77|4476.17|4476.65|4476.05|4476.77|4476.17|4476.4|4475.8|114
1631774840000|2021-09-16 06:47:20|4476.4|4475.8|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|57
1631774850000|2021-09-16 06:47:30|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.65|4476.05|17
1631774860000|2021-09-16 06:47:40|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|7
1631774870000|2021-09-16 06:47:50|4476.4|4475.8|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|21
1631774880000|2021-09-16 06:48:00|4476.9|4476.3|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|9
1631774890000|2021-09-16 06:48:10|||||||||39
1631774900000|2021-09-16 06:48:20|4476.52|4475.92|4476.65|4476.05|4476.65|4476.05|4476.52|4475.92|15
1631774910000|2021-09-16 06:48:30|4476.52|4475.92|4476.15|4475.55|4476.52|4475.92|4476.15|4475.55|51
1631774920000|2021-09-16 06:48:40|||||||||17
1631774930000|2021-09-16 06:48:50|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|4476.15|4475.55|36
1631774940000|2021-09-16 06:49:00|4476.4|4475.8|4476.15|4475.55|4476.4|4475.8|4476.15|4475.55|14
1631774950000|2021-09-16 06:49:10|4476.27|4475.67|4476.15|4475.55|4476.27|4475.67|4476.15|4475.55|12
1631774960000|2021-09-16 06:49:20|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.15|4475.55|23
1631774970000|2021-09-16 06:49:30|||||||||12
1631774980000|2021-09-16 06:49:40|||||||||1
1631774990000|2021-09-16 06:49:50|4476.52|4475.92|4476.4|4475.8|4476.65|4476.05|4476.4|4475.8|21
1631775000000|2021-09-16 06:50:00|4476.52|4475.92|4476.65|4476.05|4476.65|4476.05|4476.52|4475.92|8
1631775010000|2021-09-16 06:50:10|||||||||8
1631775030000|2021-09-16 06:50:30|4476.77|4476.17|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|19
1631775040000|2021-09-16 06:50:40|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4
1631775050000|2021-09-16 06:50:50|4476.77|4476.17|4476.65|4476.05|4476.77|4476.17|4476.65|4476.05|11
1631775060000|2021-09-16 06:51:00|4476.77|4476.17|4476.65|4476.05|4476.77|4476.17|4476.65|4476.05|39
1631775070000|2021-09-16 06:51:10|4476.77|4476.17|4476.9|4476.3|4476.9|4476.3|4476.65|4476.05|83
1631775080000|2021-09-16 06:51:20|||||||||14
1631775090000|2021-09-16 06:51:30|4476.65|4476.05|4476.9|4476.3|4476.9|4476.3|4476.65|4476.05|8
1631775100000|2021-09-16 06:51:40|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|16
1631775110000|2021-09-16 06:51:50|4476.9|4476.3|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|25
1631775120000|2021-09-16 06:52:00|4477.02|4476.42|4477.15|4476.55|4477.15|4476.55|4477.02|4476.42|3
1631775130000|2021-09-16 06:52:10|||||||||20
1631775140000|2021-09-16 06:52:20|||||||||2
1631775150000|2021-09-16 06:52:30|||||||||10
1631775160000|2021-09-16 06:52:40|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|45
1631775170000|2021-09-16 06:52:50|4477.15|4476.55|4477.65|4477.05|4477.65|4477.05|4477.15|4476.55|83
1631775180000|2021-09-16 06:53:00|||||||||2
1631775190000|2021-09-16 06:53:10|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|15
1631775200000|2021-09-16 06:53:20|4478.15|4477.55|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|61
1631775210000|2021-09-16 06:53:30|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|26
1631775220000|2021-09-16 06:53:40|||||||||8
1631775230000|2021-09-16 06:53:50|4477.77|4477.17|4477.9|4477.3|4477.9|4477.3|4477.77|4477.17|18
1631775240000|2021-09-16 06:54:00|4477.77|4477.17|4477.65|4477.05|4477.9|4477.3|4477.65|4477.05|29
1631775250000|2021-09-16 06:54:10|4477.77|4477.17|4477.9|4477.3|4477.9|4477.3|4477.77|4477.17|27
1631775260000|2021-09-16 06:54:20|||||||||4
1631775270000|2021-09-16 06:54:30|||||||||3
1631775280000|2021-09-16 06:54:40|4477.77|4477.17|4477.65|4477.05|4477.77|4477.17|4477.65|4477.05|14
1631775290000|2021-09-16 06:54:50|4477.77|4477.17|4477.9|4477.3|4477.9|4477.3|4477.65|4477.05|27
1631775300000|2021-09-16 06:55:00|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|20
1631775320000|2021-09-16 06:55:20|||||||||168
1631775340000|2021-09-16 06:55:40|4477.4|4476.8|4477.65|4477.05|4477.65|4477.05|4477.4|4476.8|20
1631775350000|2021-09-16 06:55:50|||||||||1
1631775370000|2021-09-16 06:56:10|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|47
1631775380000|2021-09-16 06:56:20|4478.02|4477.42|4478.02|4477.42|4478.15|4477.55|4477.9|4477.3|50
1631775390000|2021-09-16 06:56:30|4477.9|4477.3|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|19
1631775400000|2021-09-16 06:56:40|4477.9|4477.3|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|32
1631775410000|2021-09-16 06:56:50|4477.9|4477.3|4477.9|4477.3|4478.02|4477.42|4477.9|4477.3|25
1631775420000|2021-09-16 06:57:00|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|4478.02|4477.42|32
1631775430000|2021-09-16 06:57:10|4477.9|4477.3|4477.9|4477.3|4478.02|4477.42|4477.9|4477.3|6
1631775440000|2021-09-16 06:57:20|||||||||1
1631775460000|2021-09-16 06:57:40|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4478.02|4477.42|29
1631775470000|2021-09-16 06:57:50|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4478.02|4477.42|6
1631775480000|2021-09-16 06:58:00|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4478.02|4477.42|1
1631775490000|2021-09-16 06:58:10|4478.4|4477.8|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|58
1631775500000|2021-09-16 06:58:20|4477.9|4477.3|4477.65|4477.05|4477.9|4477.3|4477.65|4477.05|232
1631775510000|2021-09-16 06:58:30|||||||||10
1631775520000|2021-09-16 06:58:40|4477.77|4477.17|4477.9|4477.3|4477.9|4477.3|4477.77|4477.17|18
1631775530000|2021-09-16 06:58:50|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|20
1631775540000|2021-09-16 06:59:00|4477.9|4477.3|4477.77|4477.17|4477.9|4477.3|4477.77|4477.17|24
1631775550000|2021-09-16 06:59:10|4477.65|4477.05|4477.9|4477.3|4477.9|4477.3|4477.65|4477.05|39
1631775570000|2021-09-16 06:59:30|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4478.02|4477.42|31
1631775580000|2021-09-16 06:59:40|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4478.02|4477.42|6
1631775590000|2021-09-16 06:59:50|4477.9|4477.3|4477.65|4477.05|4477.9|4477.3|4477.65|4477.05|37
1631775600000|2021-09-16 07:00:00|4477.4|4476.8|4477.65|4477.05|4477.65|4477.05|4477.15|4476.55|216
1631775610000|2021-09-16 07:00:10|4477.52|4476.92|4477.9|4477.3|4477.9|4477.3|4477.4|4476.8|80
1631775620000|2021-09-16 07:00:20|4478.15|4477.55|4479.15|4478.55|4479.4|4478.8|4478.15|4477.55|201
1631775630000|2021-09-16 07:00:30|4478.9|4478.3|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|69
1631775640000|2021-09-16 07:00:40|4478.9|4478.3|4478.65|4478.05|4479.15|4478.55|4478.65|4478.05|78
1631775650000|2021-09-16 07:00:50|4478.4|4477.8|4478.4|4477.8|4478.52|4477.92|4478.4|4477.8|73
1631775660000|2021-09-16 07:01:00|4477.9|4477.3|4478.65|4478.05|4478.65|4478.05|4477.65|4477.05|194
1631775670000|2021-09-16 07:01:10|4478.9|4478.3|4479.52|4478.92|4479.65|4479.05|4478.9|4478.3|87
1631775680000|2021-09-16 07:01:20|4479.65|4479.05|4479.65|4479.05|4479.9|4479.3|4479.4|4478.8|53
1631775690000|2021-09-16 07:01:30|4479.9|4479.3|4478.9|4478.3|4479.9|4479.3|4478.9|4478.3|116
1631775700000|2021-09-16 07:01:40|4478.65|4478.05|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|59
1631775710000|2021-09-16 07:01:50|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|64
1631775720000|2021-09-16 07:02:00|4479.02|4478.42|4478.65|4478.05|4479.15|4478.55|4478.4|4477.8|103
1631775730000|2021-09-16 07:02:10|4478.77|4478.17|4478.65|4478.05|4478.77|4478.17|4478.65|4478.05|25
1631775740000|2021-09-16 07:02:20|4478.52|4477.92|4477.9|4477.3|4478.52|4477.92|4477.9|4477.3|70
1631775750000|2021-09-16 07:02:30|4478.02|4477.42|4478.15|4477.55|4478.4|4477.8|4478.02|4477.42|60
1631775760000|2021-09-16 07:02:40|4477.9|4477.3|4478.4|4477.8|4478.4|4477.8|4477.9|4477.3|85
1631775770000|2021-09-16 07:02:50|4478.27|4477.67|4478.15|4477.55|4478.27|4477.67|4477.9|4477.3|18
1631775780000|2021-09-16 07:03:00|4478.4|4477.8|4478.02|4477.42|4478.4|4477.8|4478.02|4477.42|31
1631775790000|2021-09-16 07:03:10|4477.9|4477.3|4477.52|4476.92|4478.15|4477.55|4477.4|4476.8|65
1631775800000|2021-09-16 07:03:20|4477.9|4477.3|4478.02|4477.42|4478.15|4477.55|4477.65|4477.05|60
1631775810000|2021-09-16 07:03:30|4477.9|4477.3|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|15
1631775820000|2021-09-16 07:03:40|4478.02|4477.42|4477.9|4477.3|4478.15|4477.55|4477.65|4477.05|35
1631775830000|2021-09-16 07:03:50|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|9
1631775840000|2021-09-16 07:04:00|4478.02|4477.42|4478.9|4478.3|4478.9|4478.3|4477.9|4477.3|108
1631775850000|2021-09-16 07:04:10|4478.65|4478.05|4478.4|4477.8|4478.9|4478.3|4478.4|4477.8|70
1631775860000|2021-09-16 07:04:20|4478.52|4477.92|4478.65|4478.05|4478.9|4478.3|4478.4|4477.8|30
1631775870000|2021-09-16 07:04:30|4478.77|4478.17|4479.4|4478.8|4479.4|4478.8|4478.65|4478.05|98
1631775880000|2021-09-16 07:04:40|4479.9|4479.3|4479.65|4479.05|4479.9|4479.3|4479.65|4479.05|104
1631775890000|2021-09-16 07:04:50|4479.77|4479.17|4479.9|4479.3|4479.9|4479.3|4479.4|4478.8|67
1631775900000|2021-09-16 07:05:00|4479.77|4479.17|4479.9|4479.3|4479.9|4479.3|4479.77|4479.17|65
1631775910000|2021-09-16 07:05:10|4479.65|4479.05|4479.9|4479.3|4479.9|4479.3|4479.65|4479.05|104
1631775920000|2021-09-16 07:05:20|4480.02|4479.42|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|55
1631775930000|2021-09-16 07:05:30|4479.77|4479.17|4479.65|4479.05|4479.77|4479.17|4479.65|4479.05|100
1631775940000|2021-09-16 07:05:40|4479.52|4478.92|4479.15|4478.55|4479.65|4479.05|4479.15|4478.55|68
1631775950000|2021-09-16 07:05:50|4478.9|4478.3|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|59
1631775960000|2021-09-16 07:06:00|4479.02|4478.42|4479.15|4478.55|4479.4|4478.8|4479.02|4478.42|92
1631775970000|2021-09-16 07:06:10|4479.27|4478.67|4479.9|4479.3|4479.9|4479.3|4479.15|4478.55|97
1631775980000|2021-09-16 07:06:20|4480.02|4479.42|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|72
1631775990000|2021-09-16 07:06:30|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|37
1631776000000|2021-09-16 07:06:40|4480.02|4479.42|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|9
1631776010000|2021-09-16 07:06:50|4479.77|4479.17|4480.15|4479.55|4480.15|4479.55|4479.65|4479.05|56
1631776020000|2021-09-16 07:07:00|4480.02|4479.42|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|47
1631776030000|2021-09-16 07:07:10|4480.02|4479.42|4479.65|4479.05|4480.15|4479.55|4479.4|4478.8|87
1631776040000|2021-09-16 07:07:20|4479.52|4478.92|4479.9|4479.3|4479.9|4479.3|4479.52|4478.92|76
1631776050000|2021-09-16 07:07:30|4480.02|4479.42|4480.4|4479.8|4480.4|4479.8|4479.9|4479.3|41
1631776060000|2021-09-16 07:07:40|4480.15|4479.55|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|34
1631776070000|2021-09-16 07:07:50|4480.27|4479.67|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|29
1631776080000|2021-09-16 07:08:00|4480.15|4479.55|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|79
1631776090000|2021-09-16 07:08:10|4480.02|4479.42|4479.65|4479.05|4480.02|4479.42|4479.65|4479.05|70
1631776100000|2021-09-16 07:08:20|4479.77|4479.17|4479.9|4479.3|4479.9|4479.3|4479.77|4479.17|26
1631776110000|2021-09-16 07:08:30|4479.77|4479.17|4479.65|4479.05|4479.77|4479.17|4479.65|4479.05|57
1631776120000|2021-09-16 07:08:40|4480.15|4479.55|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|55
1631776130000|2021-09-16 07:08:50|4480.02|4479.42|4480.15|4479.55|4480.15|4479.55|4480.02|4479.42|56
1631776140000|2021-09-16 07:09:00|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|47
1631776150000|2021-09-16 07:09:10|4480.27|4479.67|4479.9|4479.3|4480.4|4479.8|4479.9|4479.3|31
1631776160000|2021-09-16 07:09:20|||||||||8
1631776170000|2021-09-16 07:09:30|4479.77|4479.17|4479.65|4479.05|4479.9|4479.3|4479.65|4479.05|57
1631776180000|2021-09-16 07:09:40|4479.52|4478.92|4479.4|4478.8|4479.52|4478.92|4479.15|4478.55|114
1631776190000|2021-09-16 07:09:50|4479.27|4478.67|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|25
1631776200000|2021-09-16 07:10:00|4479.4|4478.8|4479.65|4479.05|4479.9|4479.3|4479.4|4478.8|123
1631776210000|2021-09-16 07:10:10|4479.52|4478.92|4479.65|4479.05|4479.65|4479.05|4479.52|4478.92|45
1631776220000|2021-09-16 07:10:20|4479.52|4478.92|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|18
1631776230000|2021-09-16 07:10:30|4479.52|4478.92|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|24
1631776240000|2021-09-16 07:10:40|4479.52|4478.92|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|30
1631776250000|2021-09-16 07:10:50|4479.65|4479.05|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|22
1631776260000|2021-09-16 07:11:00|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|28
1631776270000|2021-09-16 07:11:10|4479.52|4478.92|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|47
1631776280000|2021-09-16 07:11:20|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|24
1631776290000|2021-09-16 07:11:30|4478.9|4478.3|4478.9|4478.3|4479.15|4478.55|4478.9|4478.3|50
1631776300000|2021-09-16 07:11:40|4478.77|4478.17|4478.4|4477.8|4478.77|4478.17|4478.4|4477.8|92
1631776310000|2021-09-16 07:11:50|4478.15|4477.55|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|102
1631776320000|2021-09-16 07:12:00|4477.65|4477.05|4478.65|4478.05|4478.65|4478.05|4477.65|4477.05|103
1631776330000|2021-09-16 07:12:10|||||||||15
1631776340000|2021-09-16 07:12:20|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|19
1631776350000|2021-09-16 07:12:30|4479.4|4478.8|4479.15|4478.55|4479.65|4479.05|4479.15|4478.55|89
1631776360000|2021-09-16 07:12:40|4479.27|4478.67|4479.27|4478.67|4479.4|4478.8|4479.15|4478.55|32
1631776370000|2021-09-16 07:12:50|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|18
1631776380000|2021-09-16 07:13:00|4479.65|4479.05|4479.9|4479.3|4479.9|4479.3|4479.65|4479.05|43
1631776390000|2021-09-16 07:13:10|4480.15|4479.55|4480.02|4479.42|4480.15|4479.55|4479.9|4479.3|28
1631776400000|2021-09-16 07:13:20|4479.9|4479.3|4479.9|4479.3|4480.15|4479.55|4479.65|4479.05|90
1631776410000|2021-09-16 07:13:30|4479.65|4479.05|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|96
1631776420000|2021-09-16 07:13:40|4479.52|4478.92|4479.02|4478.42|4479.52|4478.92|4478.9|4478.3|47
1631776430000|2021-09-16 07:13:50|4478.9|4478.3|4479.4|4478.8|4479.4|4478.8|4478.9|4478.3|31
1631776440000|2021-09-16 07:14:00|4479.65|4479.05|4479.9|4479.3|4479.9|4479.3|4479.65|4479.05|34
1631776450000|2021-09-16 07:14:10|4479.77|4479.17|4479.77|4479.17|4479.9|4479.3|4479.65|4479.05|32
1631776460000|2021-09-16 07:14:20|4479.9|4479.3|4480.4|4479.8|4480.4|4479.8|4479.9|4479.3|81
1631776470000|2021-09-16 07:14:30|4480.15|4479.55|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|27
1631776480000|2021-09-16 07:14:40|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|56
1631776490000|2021-09-16 07:14:50|4480.52|4479.92|4480.4|4479.8|4480.65|4480.05|4480.15|4479.55|68
1631776500000|2021-09-16 07:15:00|4480.65|4480.05|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|93
1631776510000|2021-09-16 07:15:10|4480.65|4480.05|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|49
1631776520000|2021-09-16 07:15:20|4480.52|4479.92|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|476
1631776530000|2021-09-16 07:15:30|4480.15|4479.55|4480.15|4479.55|4480.4|4479.8|4479.9|4479.3|99
1631776540000|2021-09-16 07:15:40|4480.27|4479.67|4480.4|4479.8|4480.65|4480.05|4480.27|4479.67|50
1631776560000|2021-09-16 07:16:00|4480.15|4479.55|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|20
1631776570000|2021-09-16 07:16:10|4480.15|4479.55|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|45
1631776580000|2021-09-16 07:16:20|4480.4|4479.8|4480.27|4479.67|4480.4|4479.8|4480.15|4479.55|68
1631776590000|2021-09-16 07:16:30|4480.4|4479.8|4480.9|4480.3|4480.9|4480.3|4480.4|4479.8|66
1631776600000|2021-09-16 07:16:40|||||||||40
1631776610000|2021-09-16 07:16:50|4481.15|4480.55|4480.9|4480.3|4481.15|4480.55|4480.9|4480.3|39
1631776620000|2021-09-16 07:17:00|4481.02|4480.42|4480.9|4480.3|4481.4|4480.8|4480.9|4480.3|100
1631776630000|2021-09-16 07:17:10|4481.15|4480.55|4480.9|4480.3|4481.15|4480.55|4480.9|4480.3|14
1631776640000|2021-09-16 07:17:20|4480.77|4480.17|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|94
1631776650000|2021-09-16 07:17:30|4480.52|4479.92|4480.15|4479.55|4480.52|4479.92|4480.15|4479.55|23
1631776660000|2021-09-16 07:17:40|4480.4|4479.8|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|63
1631776670000|2021-09-16 07:17:50|4480.52|4479.92|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|30
1631776680000|2021-09-16 07:18:00|4480.9|4480.3|4481.15|4480.55|4481.15|4480.55|4480.65|4480.05|28
1631776690000|2021-09-16 07:18:10|||||||||14
1631776700000|2021-09-16 07:18:20|4481.4|4480.8|4481.15|4480.55|4481.4|4480.8|4481.15|4480.55|74
1631776710000|2021-09-16 07:18:30|4481.27|4480.67|4481.4|4480.8|4481.4|4480.8|4481.15|4480.55|17
1631776720000|2021-09-16 07:18:40|4481.27|4480.67|4481.4|4480.8|4481.4|4480.8|4481.15|4480.55|47
1631776730000|2021-09-16 07:18:50|4481.52|4480.92|4481.65|4481.05|4481.65|4481.05|4481.15|4480.55|126
1631776740000|2021-09-16 07:19:00|4481.77|4481.17|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|91
1631776750000|2021-09-16 07:19:10|4481.65|4481.05|4482.4|4481.8|4482.4|4481.8|4481.65|4481.05|158
1631776760000|2021-09-16 07:19:20|4482.27|4481.67|4482.4|4481.8|4482.4|4481.8|4482.27|4481.67|95
1631776770000|2021-09-16 07:19:30|4482.27|4481.67|4482.15|4481.55|4482.27|4481.67|4481.9|4481.3|39
1631776780000|2021-09-16 07:19:40|4482.27|4481.67|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|36
1631776790000|2021-09-16 07:19:50|4482.27|4481.67|4482.4|4481.8|4482.4|4481.8|4482.27|4481.67|72
1631776800000|2021-09-16 07:20:00|4482.65|4482.05|4483.15|4482.55|4483.4|4482.8|4482.65|4482.05|205
1631776810000|2021-09-16 07:20:10|4483.27|4482.67|4482.65|4482.05|4483.27|4482.67|4482.65|4482.05|96
1631776820000|2021-09-16 07:20:20|4482.77|4482.17|4482.77|4482.17|4482.9|4482.3|4482.65|4482.05|45
1631776830000|2021-09-16 07:20:30|4482.65|4482.05|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|55
1631776840000|2021-09-16 07:20:40|4482.77|4482.17|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|39
1631776850000|2021-09-16 07:20:50|||||||||45
1631776860000|2021-09-16 07:21:00|4482.15|4481.55|4482.65|4482.05|4482.65|4482.05|4482.15|4481.55|145
1631776870000|2021-09-16 07:21:10|4482.4|4481.8|4482.15|4481.55|4482.52|4481.92|4482.15|4481.55|28
1631776880000|2021-09-16 07:21:20|4481.9|4481.3|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|42
1631776890000|2021-09-16 07:21:30|4482.02|4481.42|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|45
1631776900000|2021-09-16 07:21:40|4482.02|4481.42|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|26
1631776910000|2021-09-16 07:21:50|4482.02|4481.42|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|42
1631776920000|2021-09-16 07:22:00|4482.4|4481.8|4482.9|4482.3|4483.15|4482.55|4482.4|4481.8|102
1631776930000|2021-09-16 07:22:10|4483.15|4482.55|4482.65|4482.05|4483.15|4482.55|4482.65|4482.05|58
1631776940000|2021-09-16 07:22:20|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|21
1631776950000|2021-09-16 07:22:30|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|35
1631776960000|2021-09-16 07:22:40|4482.77|4482.17|4482.9|4482.3|4482.9|4482.3|4482.65|4482.05|70
1631776970000|2021-09-16 07:22:50|4482.77|4482.17|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|26
1631776980000|2021-09-16 07:23:00|4482.77|4482.17|4483.15|4482.55|4483.15|4482.55|4482.77|4482.17|27
1631776990000|2021-09-16 07:23:10|4483.4|4482.8|4483.4|4482.8|4483.65|4483.05|4483.27|4482.67|367
1631777000000|2021-09-16 07:23:20|4483.65|4483.05|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|64
1631777010000|2021-09-16 07:23:30|4483.52|4482.92|4483.65|4483.05|4483.65|4483.05|4483.52|4482.92|18
1631777020000|2021-09-16 07:23:40|4483.52|4482.92|4483.4|4482.8|4483.52|4482.92|4483.4|4482.8|52
1631777030000|2021-09-16 07:23:50|4483.52|4482.92|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|45
1631777040000|2021-09-16 07:24:00|4483.52|4482.92|4483.52|4482.92|4483.65|4483.05|4483.4|4482.8|33
1631777050000|2021-09-16 07:24:10|4483.4|4482.8|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|34
1631777060000|2021-09-16 07:24:20|4483.15|4482.55|4482.9|4482.3|4483.15|4482.55|4482.9|4482.3|54
1631777070000|2021-09-16 07:24:30|||||||||95
1631777080000|2021-09-16 07:24:40|4483.65|4483.05|4483.9|4483.3|4483.9|4483.3|4483.15|4482.55|466
1631777090000|2021-09-16 07:24:50|4483.65|4483.05|4483.9|4483.3|4483.9|4483.3|4483.65|4483.05|45
1631777100000|2021-09-16 07:25:00|4483.65|4483.05|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|75
1631777110000|2021-09-16 07:25:10|4483.52|4482.92|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|19
1631777120000|2021-09-16 07:25:20|4483.15|4482.55|4482.9|4482.3|4483.27|4482.67|4482.9|4482.3|36
1631777130000|2021-09-16 07:25:30|||||||||19
1631777140000|2021-09-16 07:25:40|4483.15|4482.55|4483.4|4482.8|4483.4|4482.8|4483.15|4482.55|33
1631777150000|2021-09-16 07:25:50|4483.15|4482.55|4483.4|4482.8|4483.4|4482.8|4483.15|4482.55|57
1631777160000|2021-09-16 07:26:00|4483.65|4483.05|4483.4|4482.8|4483.65|4483.05|4483.4|4482.8|81
1631777170000|2021-09-16 07:26:10|4483.15|4482.55|4483.15|4482.55|4483.4|4482.8|4483.15|4482.55|25
1631777180000|2021-09-16 07:26:20|4482.9|4482.3|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|102
1631777190000|2021-09-16 07:26:30|4482.77|4482.17|4482.65|4482.05|4482.77|4482.17|4482.65|4482.05|26
1631777200000|2021-09-16 07:26:40|4482.9|4482.3|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|32
1631777210000|2021-09-16 07:26:50|4482.4|4481.8|4482.65|4482.05|4482.65|4482.05|4482.4|4481.8|82
1631777220000|2021-09-16 07:27:00|||||||||37
1631777230000|2021-09-16 07:27:10|4483.27|4482.67|4483.15|4482.55|4483.27|4482.67|4483.15|4482.55|366
1631777240000|2021-09-16 07:27:20|4482.9|4482.3|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|17
1631777250000|2021-09-16 07:27:30|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|49
1631777260000|2021-09-16 07:27:40|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|106
1631777270000|2021-09-16 07:27:50|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|33
1631777280000|2021-09-16 07:28:00|4482.27|4481.67|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|110
1631777290000|2021-09-16 07:28:10|4482.15|4481.55|4482.52|4481.92|4482.52|4481.92|4482.15|4481.55|39
1631777300000|2021-09-16 07:28:20|4482.4|4481.8|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|25
1631777310000|2021-09-16 07:28:30|4482.52|4481.92|4482.4|4481.8|4482.52|4481.92|4482.4|4481.8|110
1631777320000|2021-09-16 07:28:40|||||||||1
1631777340000|2021-09-16 07:29:00|4482.65|4482.05|4482.9|4482.3|4482.9|4482.3|4482.65|4482.05|36
1631777350000|2021-09-16 07:29:10|4483.15|4482.55|4482.9|4482.3|4483.15|4482.55|4482.9|4482.3|35
1631777360000|2021-09-16 07:29:20|4482.77|4482.17|4482.9|4482.3|4482.9|4482.3|4482.77|4482.17|27
1631777370000|2021-09-16 07:29:30|4482.77|4482.17|4482.65|4482.05|4482.9|4482.3|4482.4|4481.8|43
1631777380000|2021-09-16 07:29:40|4482.52|4481.92|4482.9|4482.3|4482.9|4482.3|4482.52|4481.92|57
1631777390000|2021-09-16 07:29:50|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|35
1631777400000|2021-09-16 07:30:00|4482.9|4482.3|4482.4|4481.8|4482.9|4482.3|4482.4|4481.8|66
1631777410000|2021-09-16 07:30:10|4482.52|4481.92|4482.65|4482.05|4482.65|4482.05|4482.4|4481.8|56
1631777420000|2021-09-16 07:30:20|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|21
1631777430000|2021-09-16 07:30:30|4482.15|4481.55|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|30
1631777440000|2021-09-16 07:30:40|4482.15|4481.55|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|32
1631777450000|2021-09-16 07:30:50|4482.15|4481.55|4482.15|4481.55|4482.27|4481.67|4482.15|4481.55|26
1631777460000|2021-09-16 07:31:00|4482.4|4481.8|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|54
1631777470000|2021-09-16 07:31:10|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|20
1631777480000|2021-09-16 07:31:20|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|4481.9|4481.3|13
1631777490000|2021-09-16 07:31:30|4481.9|4481.3|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|17
1631777500000|2021-09-16 07:31:40|4481.9|4481.3|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|35
1631777510000|2021-09-16 07:31:50|4481.9|4481.3|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|68
1631777520000|2021-09-16 07:32:00|4482.15|4481.55|4482.02|4481.42|4482.15|4481.55|4481.9|4481.3|75
1631777530000|2021-09-16 07:32:10|4482.15|4481.55|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|3
1631777540000|2021-09-16 07:32:20|||||||||9
1631777550000|2021-09-16 07:32:30|4482.02|4481.42|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|85
1631777560000|2021-09-16 07:32:40|||||||||11
1631777570000|2021-09-16 07:32:50|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|92
1631777580000|2021-09-16 07:33:00|4481.9|4481.3|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|46
1631777590000|2021-09-16 07:33:10|4482.4|4481.8|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|23
1631777600000|2021-09-16 07:33:20|||||||||5
1631777610000|2021-09-16 07:33:30|4482.27|4481.67|4482.15|4481.55|4482.27|4481.67|4482.15|4481.55|8
1631777620000|2021-09-16 07:33:40|4482.4|4481.8|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|25
1631777630000|2021-09-16 07:33:50|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|24
1631777640000|2021-09-16 07:34:00|4481.4|4480.8|4480.9|4480.3|4481.4|4480.8|4480.65|4480.05|258
1631777650000|2021-09-16 07:34:10|4480.65|4480.05|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|66
1631777660000|2021-09-16 07:34:20|4480.65|4480.05|4481.4|4480.8|4481.4|4480.8|4480.65|4480.05|98
1631777670000|2021-09-16 07:34:30|4481.15|4480.55|4481.15|4480.55|4481.4|4480.8|4481.15|4480.55|53
1631777680000|2021-09-16 07:34:40|4480.9|4480.3|4480.4|4479.8|4480.9|4480.3|4480.4|4479.8|107
1631777690000|2021-09-16 07:34:50|4480.65|4480.05|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|67
1631777700000|2021-09-16 07:35:00|4480.52|4479.92|4481.65|4481.05|4481.65|4481.05|4480.4|4479.8|95
1631777710000|2021-09-16 07:35:10|4481.52|4480.92|4481.65|4481.05|4481.65|4481.05|4481.4|4480.8|56
1631777720000|2021-09-16 07:35:20|||||||||2
1631777730000|2021-09-16 07:35:30|4481.9|4481.3|4482.15|4481.55|4482.15|4481.55|4481.65|4481.05|162
1631777740000|2021-09-16 07:35:40|4481.9|4481.3|4482.4|4481.8|4482.4|4481.8|4481.9|4481.3|25
1631777750000|2021-09-16 07:35:50|4482.15|4481.55|4482.27|4481.67|4482.4|4481.8|4482.15|4481.55|23
1631777760000|2021-09-16 07:36:00|4482.15|4481.55|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|37
1631777770000|2021-09-16 07:36:10|4482.02|4481.42|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|11
1631777780000|2021-09-16 07:36:20|||||||||32
1631777790000|2021-09-16 07:36:30|||||||||1
1631777800000|2021-09-16 07:36:40|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|63
1631777810000|2021-09-16 07:36:50|4481.9|4481.3|4481.77|4481.17|4481.9|4481.3|4481.65|4481.05|71
1631777820000|2021-09-16 07:37:00|4481.9|4481.3|4481.77|4481.17|4481.9|4481.3|4481.65|4481.05|8
1631777830000|2021-09-16 07:37:10|4481.65|4481.05|4481.4|4480.8|4481.77|4481.17|4481.4|4480.8|30
1631777840000|2021-09-16 07:37:20|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|10
1631777850000|2021-09-16 07:37:30|4481.02|4480.42|4480.9|4480.3|4481.15|4480.55|4480.9|4480.3|73
1631777860000|2021-09-16 07:37:40|4480.77|4480.17|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|33
1631777870000|2021-09-16 07:37:50|4481.02|4480.42|4480.65|4480.05|4481.15|4480.55|4480.65|4480.05|22
1631777880000|2021-09-16 07:38:00|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|20
1631777890000|2021-09-16 07:38:10|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|8
1631777900000|2021-09-16 07:38:20|4481.02|4480.42|4480.65|4480.05|4481.02|4480.42|4480.65|4480.05|18
1631777910000|2021-09-16 07:38:30|4480.9|4480.3|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|38
1631777920000|2021-09-16 07:38:40|4480.9|4480.3|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|31
1631777930000|2021-09-16 07:38:50|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|128
1631777940000|2021-09-16 07:39:00|4480.15|4479.55|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|38
1631777950000|2021-09-16 07:39:10|4480.27|4479.67|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|27
1631777960000|2021-09-16 07:39:20|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|47
1631777970000|2021-09-16 07:39:30|4480.15|4479.55|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|169
1631777980000|2021-09-16 07:39:40|4480.15|4479.55|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|49
1631777990000|2021-09-16 07:39:50|||||||||4
1631778000000|2021-09-16 07:40:00|4479.9|4479.3|4479.77|4479.17|4479.9|4479.3|4479.65|4479.05|174
1631778010000|2021-09-16 07:40:10|4479.9|4479.3|4479.65|4479.05|4479.9|4479.3|4479.65|4479.05|46
1631778020000|2021-09-16 07:40:20|4479.77|4479.17|4480.4|4479.8|4480.4|4479.8|4479.65|4479.05|63
1631778030000|2021-09-16 07:40:30|4480.27|4479.67|4480.65|4480.05|4480.65|4480.05|4480.15|4479.55|73
1631778040000|2021-09-16 07:40:40|4480.9|4480.3|4480.65|4480.05|4480.9|4480.3|4480.4|4479.8|63
1631778050000|2021-09-16 07:40:50|4480.9|4480.3|4480.4|4479.8|4480.9|4480.3|4480.4|4479.8|42
1631778060000|2021-09-16 07:41:00|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|14
1631778070000|2021-09-16 07:41:10|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|36
1631778080000|2021-09-16 07:41:20|4480.65|4480.05|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|35
1631778090000|2021-09-16 07:41:30|4480.65|4480.05|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|19
1631778100000|2021-09-16 07:41:40|4481.15|4480.55|4481.4|4480.8|4481.4|4480.8|4481.15|4480.55|27
1631778110000|2021-09-16 07:41:50|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.4|4480.8|48
1631778120000|2021-09-16 07:42:00|4481.52|4480.92|4481.9|4481.3|4481.9|4481.3|4481.4|4480.8|38
1631778130000|2021-09-16 07:42:10|4482.02|4481.42|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|60
1631778140000|2021-09-16 07:42:20|4481.77|4481.17|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|18
1631778150000|2021-09-16 07:42:30|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|12
1631778160000|2021-09-16 07:42:40|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|53
1631778170000|2021-09-16 07:42:50|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|11
1631778180000|2021-09-16 07:43:00|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4
1631778190000|2021-09-16 07:43:10|4482.02|4481.42|4481.9|4481.3|4482.02|4481.42|4481.9|4481.3|35
1631778200000|2021-09-16 07:43:20|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|13
1631778210000|2021-09-16 07:43:30|||||||||5
1631778220000|2021-09-16 07:43:40|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|34
1631778230000|2021-09-16 07:43:50|||||||||50
1631778240000|2021-09-16 07:44:00|4481.65|4481.05|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|55
1631778250000|2021-09-16 07:44:10|4481.4|4480.8|4481.15|4480.55|4481.4|4480.8|4481.15|4480.55|46
1631778260000|2021-09-16 07:44:20|||||||||62
1631778270000|2021-09-16 07:44:30|4480.9|4480.3|4481.15|4480.55|4481.15|4480.55|4480.9|4480.3|48
1631778280000|2021-09-16 07:44:40|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|55
1631778290000|2021-09-16 07:44:50|||||||||2
1631778300000|2021-09-16 07:45:00|4480.65|4480.05|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|34
1631778310000|2021-09-16 07:45:10|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|78
1631778320000|2021-09-16 07:45:20|||||||||1
1631778330000|2021-09-16 07:45:30|||||||||14
1631778340000|2021-09-16 07:45:40|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|18
1631778350000|2021-09-16 07:45:50|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|7
1631778360000|2021-09-16 07:46:00|4480.15|4479.55|4480.65|4480.05|4480.65|4480.05|4480.15|4479.55|46
1631778370000|2021-09-16 07:46:10|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|21
1631778380000|2021-09-16 07:46:20|4481.02|4480.42|4480.9|4480.3|4481.15|4480.55|4480.9|4480.3|61
1631778390000|2021-09-16 07:46:30|4480.65|4480.05|4481.4|4480.8|4481.4|4480.8|4480.65|4480.05|33
1631778400000|2021-09-16 07:46:40|4481.65|4481.05|4481.4|4480.8|4481.65|4481.05|4481.4|4480.8|31
1631778410000|2021-09-16 07:46:50|4481.15|4480.55|4481.27|4480.67|4481.27|4480.67|4481.15|4480.55|26
1631778420000|2021-09-16 07:47:00|4481.15|4480.55|4481.02|4480.42|4481.4|4480.8|4481.02|4480.42|12
1631778430000|2021-09-16 07:47:10|4480.9|4480.3|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|20
1631778440000|2021-09-16 07:47:20|4480.4|4479.8|4480.15|4479.55|4480.65|4480.05|4480.15|4479.55|26
1631778450000|2021-09-16 07:47:30|4480.02|4479.42|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|24
1631778460000|2021-09-16 07:47:40|4479.9|4479.3|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|12
1631778470000|2021-09-16 07:47:50|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|44
1631778480000|2021-09-16 07:48:00|4480.15|4479.55|4480.15|4479.55|4480.27|4479.67|4480.15|4479.55|9
1631778500000|2021-09-16 07:48:20|4480.27|4479.67|4479.65|4479.05|4480.27|4479.67|4479.4|4478.8|133
1631778510000|2021-09-16 07:48:30|||||||||29
1631778520000|2021-09-16 07:48:40|4479.9|4479.3|4479.65|4479.05|4480.02|4479.42|4479.65|4479.05|27
1631778530000|2021-09-16 07:48:50|4479.52|4478.92|4479.4|4478.8|4479.52|4478.92|4479.4|4478.8|77
1631778540000|2021-09-16 07:49:00|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|53
1631778550000|2021-09-16 07:49:10|4479.27|4478.67|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|18
1631778560000|2021-09-16 07:49:20|4479.27|4478.67|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|42
1631778570000|2021-09-16 07:49:30|4479.4|4478.8|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|27
1631778580000|2021-09-16 07:49:40|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.27|4478.67|18
1631778590000|2021-09-16 07:49:50|4479.27|4478.67|4479.4|4478.8|4479.4|4478.8|4479.27|4478.67|2
1631778600000|2021-09-16 07:50:00|||||||||10
1631778610000|2021-09-16 07:50:10|||||||||4
1631778620000|2021-09-16 07:50:20|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|13
1631778630000|2021-09-16 07:50:30|4479.4|4478.8|4479.52|4478.92|4479.52|4478.92|4479.4|4478.8|75
1631778640000|2021-09-16 07:50:40|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|8
1631778650000|2021-09-16 07:50:50|4479.4|4478.8|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|21
1631778660000|2021-09-16 07:51:00|4479.52|4478.92|4480.15|4479.55|4480.15|4479.55|4479.4|4478.8|68
1631778670000|2021-09-16 07:51:10|4479.9|4479.3|4479.65|4479.05|4479.9|4479.3|4479.52|4478.92|48
1631778680000|2021-09-16 07:51:20|||||||||7
1631778690000|2021-09-16 07:51:30|4479.9|4479.3|4479.65|4479.05|4479.9|4479.3|4479.65|4479.05|16
1631778700000|2021-09-16 07:51:40|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|12
1631778710000|2021-09-16 07:51:50|4479.65|4479.05|4479.9|4479.3|4479.9|4479.3|4479.65|4479.05|27
1631778720000|2021-09-16 07:52:00|4480.15|4479.55|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|15
1631778730000|2021-09-16 07:52:10|4480.15|4479.55|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|20
1631778740000|2021-09-16 07:52:20|4479.65|4479.05|4479.65|4479.05|4479.9|4479.3|4479.65|4479.05|30
1631778750000|2021-09-16 07:52:30|4479.77|4479.17|4479.4|4478.8|4480.15|4479.55|4479.15|4478.55|431
1631778760000|2021-09-16 07:52:40|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|23
1631778770000|2021-09-16 07:52:50|4479.15|4478.55|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|19
1631778780000|2021-09-16 07:53:00|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|18
1631778790000|2021-09-16 07:53:10|4479.65|4479.05|4479.52|4478.92|4479.65|4479.05|4479.4|4478.8|61
1631778800000|2021-09-16 07:53:20|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|2
1631778810000|2021-09-16 07:53:30|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|9
1631778820000|2021-09-16 07:53:40|||||||||1
1631778830000|2021-09-16 07:53:50|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.52|4478.92|37
1631778840000|2021-09-16 07:54:00|4479.4|4478.8|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|34
1631778850000|2021-09-16 07:54:10|4479.27|4478.67|4479.15|4478.55|4479.27|4478.67|4479.15|4478.55|4
1631778860000|2021-09-16 07:54:20|||||||||8
1631778870000|2021-09-16 07:54:30|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|47
1631778880000|2021-09-16 07:54:40|4479.65|4479.05|4479.4|4478.8|4479.65|4479.05|4479.15|4478.55|64
1631778890000|2021-09-16 07:54:50|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|10
1631778900000|2021-09-16 07:55:00|4479.4|4478.8|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|93
1631778910000|2021-09-16 07:55:10|||||||||1
1631778920000|2021-09-16 07:55:20|4479.4|4478.8|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|18
1631778930000|2021-09-16 07:55:30|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|24
1631778940000|2021-09-16 07:55:40|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|27
1631778950000|2021-09-16 07:55:50|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|5
1631778960000|2021-09-16 07:56:00|4479.65|4479.05|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|108
1631778970000|2021-09-16 07:56:10|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|57
1631778980000|2021-09-16 07:56:20|4479.52|4478.92|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|25
1631778990000|2021-09-16 07:56:30|||||||||1
1631779000000|2021-09-16 07:56:40|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|99
1631779010000|2021-09-16 07:56:50|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|20
1631779020000|2021-09-16 07:57:00|||||||||4
1631779030000|2021-09-16 07:57:10|4480.65|4480.05|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|82
1631779040000|2021-09-16 07:57:20|4481.15|4480.55|4481.4|4480.8|4481.4|4480.8|4481.15|4480.55|42
1631779050000|2021-09-16 07:57:30|4481.15|4480.55|4480.9|4480.3|4481.15|4480.55|4480.9|4480.3|24
1631779060000|2021-09-16 07:57:40|||||||||5
1631779070000|2021-09-16 07:57:50|||||||||190
1631779080000|2021-09-16 07:58:00|4481.02|4480.42|4481.4|4480.8|4481.4|4480.8|4481.02|4480.42|38
1631779090000|2021-09-16 07:58:10|4481.65|4481.05|4482.4|4481.8|4482.4|4481.8|4481.65|4481.05|128
1631779100000|2021-09-16 07:58:20|||||||||75
1631779110000|2021-09-16 07:58:30|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|60
1631779120000|2021-09-16 07:58:40|4481.9|4481.3|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|21
1631779140000|2021-09-16 07:59:00|4482.02|4481.42|4481.9|4481.3|4482.02|4481.42|4481.9|4481.3|25
1631779150000|2021-09-16 07:59:10|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|28
1631779160000|2021-09-16 07:59:20|4481.9|4481.3|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|86
1631779170000|2021-09-16 07:59:30|4481.65|4481.05|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|63
1631779180000|2021-09-16 07:59:40|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|11
1631779190000|2021-09-16 07:59:50|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|22
1631779200000|2021-09-16 08:00:00|4481.65|4481.05|4481.52|4480.92|4481.65|4481.05|4481.4|4480.8|208
1631779210000|2021-09-16 08:00:10|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.4|4480.8|26
1631779220000|2021-09-16 08:00:20|4481.4|4480.8|4481.15|4480.55|4481.4|4480.8|4481.15|4480.55|37
1631779230000|2021-09-16 08:00:30|4481.4|4480.8|4480.9|4480.3|4481.4|4480.8|4480.9|4480.3|39
1631779240000|2021-09-16 08:00:40|4481.15|4480.55|4480.9|4480.3|4481.15|4480.55|4480.9|4480.3|46
1631779250000|2021-09-16 08:00:50|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|121
1631779260000|2021-09-16 08:01:00|||||||||5
1631779270000|2021-09-16 08:01:10|||||||||4
1631779280000|2021-09-16 08:01:20|4480.65|4480.05|4480.15|4479.55|4480.65|4480.05|4480.15|4479.55|128
1631779290000|2021-09-16 08:01:30|4479.9|4479.3|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|56
1631779300000|2021-09-16 08:01:40|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|52
1631779310000|2021-09-16 08:01:50|4480.4|4479.8|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|55
1631779320000|2021-09-16 08:02:00|4480.65|4480.05|4480.9|4480.3|4481.15|4480.55|4480.4|4479.8|101
1631779330000|2021-09-16 08:02:10|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4481.02|4480.42|27
1631779340000|2021-09-16 08:02:20|4481.02|4480.42|4481.15|4480.55|4481.15|4480.55|4480.9|4480.3|17
1631779350000|2021-09-16 08:02:30|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|63
1631779360000|2021-09-16 08:02:40|4481.9|4481.3|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|86
1631779370000|2021-09-16 08:02:50|4482.15|4481.55|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|71
1631779380000|2021-09-16 08:03:00|4482.15|4481.55|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|81
1631779390000|2021-09-16 08:03:10|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|37
1631779400000|2021-09-16 08:03:20|||||||||1
1631779410000|2021-09-16 08:03:30|4481.9|4481.3|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|64
1631779420000|2021-09-16 08:03:40|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|22
1631779430000|2021-09-16 08:03:50|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|41
1631779440000|2021-09-16 08:04:00|4481.9|4481.3|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|50
1631779450000|2021-09-16 08:04:10|4482.27|4481.67|4482.4|4481.8|4482.4|4481.8|4482.27|4481.67|13
1631779460000|2021-09-16 08:04:20|4482.15|4481.55|4482.27|4481.67|4482.4|4481.8|4482.15|4481.55|45
1631779470000|2021-09-16 08:04:30|4482.15|4481.55|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|37
1631779480000|2021-09-16 08:04:40|4482.27|4481.67|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|54
1631779490000|2021-09-16 08:04:50|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|12
1631779500000|2021-09-16 08:05:00|4482.4|4481.8|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|54
1631779510000|2021-09-16 08:05:10|4482.27|4481.67|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|25
1631779520000|2021-09-16 08:05:20|4482.15|4481.55|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|42
1631779530000|2021-09-16 08:05:30|||||||||5
1631779540000|2021-09-16 08:05:40|||||||||2
1631779550000|2021-09-16 08:05:50|4481.65|4481.05|4482.15|4481.55|4482.15|4481.55|4481.65|4481.05|108
1631779560000|2021-09-16 08:06:00|||||||||36
1631779570000|2021-09-16 08:06:10|4482.4|4481.8|4482.9|4482.3|4482.9|4482.3|4482.15|4481.55|148
1631779580000|2021-09-16 08:06:20|||||||||130
1631779590000|2021-09-16 08:06:30|4483.15|4482.55|4482.9|4482.3|4483.15|4482.55|4482.9|4482.3|63
1631779600000|2021-09-16 08:06:40|4483.15|4482.55|4482.9|4482.3|4483.15|4482.55|4482.9|4482.3|38
1631779610000|2021-09-16 08:06:50|||||||||20
1631779620000|2021-09-16 08:07:00|||||||||23
1631779630000|2021-09-16 08:07:10|4482.65|4482.05|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|214
1631779640000|2021-09-16 08:07:20|||||||||59
1631779650000|2021-09-16 08:07:30|4482.65|4482.05|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|39
1631779660000|2021-09-16 08:07:40|4482.65|4482.05|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|73
1631779670000|2021-09-16 08:07:50|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|18
1631779680000|2021-09-16 08:08:00|||||||||4
1631779690000|2021-09-16 08:08:10|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|30
1631779700000|2021-09-16 08:08:20|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|19
1631779710000|2021-09-16 08:08:30|4482.52|4481.92|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|16
1631779720000|2021-09-16 08:08:40|4482.15|4481.55|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|42
1631779730000|2021-09-16 08:08:50|||||||||41
1631779740000|2021-09-16 08:09:00|4481.9|4481.3|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|103
1631779750000|2021-09-16 08:09:10|4482.02|4481.42|4482.15|4481.55|4482.4|4481.8|4482.02|4481.42|16
1631779760000|2021-09-16 08:09:20|4482.4|4481.8|4482.65|4482.05|4482.9|4482.3|4482.4|4481.8|21
1631779770000|2021-09-16 08:09:30|4482.77|4482.17|4482.65|4482.05|4482.77|4482.17|4482.52|4481.92|29
1631779780000|2021-09-16 08:09:40|4482.9|4482.3|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|8
1631779790000|2021-09-16 08:09:50|4482.9|4482.3|4482.65|4482.05|4482.9|4482.3|4482.65|4482.05|23
1631779800000|2021-09-16 08:10:00|||||||||40
1631779810000|2021-09-16 08:10:10|4482.52|4481.92|4482.65|4482.05|4482.65|4482.05|4482.52|4481.92|1
1631779820000|2021-09-16 08:10:20|4482.9|4482.3|4482.9|4482.3|4482.9|4482.3|4482.65|4482.05|31
1631779830000|2021-09-16 08:10:30|4482.77|4482.17|4482.65|4482.05|4482.77|4482.17|4482.65|4482.05|4
1631779840000|2021-09-16 08:10:40|||||||||2
1631779850000|2021-09-16 08:10:50|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.27|4481.67|28
1631779890000|2021-09-16 08:11:30|||||||||8
1631779900000|2021-09-16 08:11:40|4482.65|4482.05|4482.9|4482.3|4482.9|4482.3|4482.4|4481.8|53
1631779910000|2021-09-16 08:11:50|||||||||4
1631779920000|2021-09-16 08:12:00|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|3
1631779930000|2021-09-16 08:12:10|||||||||52
1631779940000|2021-09-16 08:12:20|||||||||10
1631779950000|2021-09-16 08:12:30|||||||||30
1631779960000|2021-09-16 08:12:40|||||||||7
1631779970000|2021-09-16 08:12:50|4482.4|4481.8|4482.65|4482.05|4482.65|4482.05|4482.4|4481.8|41
1631779980000|2021-09-16 08:13:00|4482.52|4481.92|4482.4|4481.8|4482.52|4481.92|4482.4|4481.8|12
1631779990000|2021-09-16 08:13:10|||||||||54
1631780000000|2021-09-16 08:13:20|||||||||1
1631780010000|2021-09-16 08:13:30|4482.65|4482.05|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|18
1631780020000|2021-09-16 08:13:40|4482.65|4482.05|4482.65|4482.05|4482.65|4482.05|4482.4|4481.8|74
1631780030000|2021-09-16 08:13:50|4482.52|4481.92|4482.15|4481.55|4482.52|4481.92|4482.15|4481.55|26
1631780040000|2021-09-16 08:14:00|||||||||4
1631780050000|2021-09-16 08:14:10|4482.02|4481.42|4482.4|4481.8|4482.4|4481.8|4482.02|4481.42|77
1631780060000|2021-09-16 08:14:20|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|11
1631780070000|2021-09-16 08:14:30|||||||||15
1631780080000|2021-09-16 08:14:40|||||||||150
1631780090000|2021-09-16 08:14:50|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|16
1631780100000|2021-09-16 08:15:00|4481.65|4481.05|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|56
1631780110000|2021-09-16 08:15:10|4482.15|4481.55|4482.15|4481.55|4482.4|4481.8|4481.9|4481.3|81
1631780120000|2021-09-16 08:15:20|||||||||9
1631780130000|2021-09-16 08:15:30|4482.02|4481.42|4480.9|4480.3|4482.02|4481.42|4480.9|4480.3|282
1631780140000|2021-09-16 08:15:40|4481.15|4480.55|4480.9|4480.3|4481.15|4480.55|4480.9|4480.3|42
1631780150000|2021-09-16 08:15:50|4481.02|4480.42|4481.15|4480.55|4481.15|4480.55|4480.9|4480.3|127
1631780160000|2021-09-16 08:16:00|4481.02|4480.42|4480.65|4480.05|4481.02|4480.42|4480.65|4480.05|62
1631780170000|2021-09-16 08:16:10|4480.4|4479.8|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|41
1631780180000|2021-09-16 08:16:20|4480.4|4479.8|4480.9|4480.3|4481.15|4480.55|4480.4|4479.8|194
1631780190000|2021-09-16 08:16:30|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|51
1631780200000|2021-09-16 08:16:40|4481.27|4480.67|4481.27|4480.67|4481.4|4480.8|4481.15|4480.55|76
1631780210000|2021-09-16 08:16:50|4481.15|4480.55|4481.4|4480.8|4481.4|4480.8|4481.15|4480.55|29
1631780220000|2021-09-16 08:17:00|4481.15|4480.55|4481.4|4480.8|4481.65|4481.05|4481.15|4480.55|78
1631780230000|2021-09-16 08:17:10|||||||||7
1631780240000|2021-09-16 08:17:20|4481.52|4480.92|4481.52|4480.92|4481.65|4481.05|4481.4|4480.8|42
1631780250000|2021-09-16 08:17:30|4481.65|4481.05|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|756
1631780260000|2021-09-16 08:17:40|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|84
1631780270000|2021-09-16 08:17:50|4482.65|4482.05|4482.4|4481.8|4482.65|4482.05|4482.4|4481.8|105
1631780280000|2021-09-16 08:18:00|||||||||11
1631780290000|2021-09-16 08:18:10|4482.15|4481.55|4481.65|4481.05|4482.15|4481.55|4481.4|4480.8|92
1631780300000|2021-09-16 08:18:20|||||||||8
1631780310000|2021-09-16 08:18:30|4481.9|4481.3|4481.65|4481.05|4481.9|4481.3|4481.65|4481.05|29
1631780320000|2021-09-16 08:18:40|4481.77|4481.17|4481.9|4481.3|4481.9|4481.3|4481.77|4481.17|5
1631780330000|2021-09-16 08:18:50|||||||||24
1631780340000|2021-09-16 08:19:00|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|13
1631780350000|2021-09-16 08:19:10|4482.02|4481.42|4482.02|4481.42|4482.02|4481.42|4481.9|4481.3|37
1631780360000|2021-09-16 08:19:20|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|28
1631780370000|2021-09-16 08:19:30|4482.15|4481.55|4482.27|4481.67|4482.4|4481.8|4482.15|4481.55|29
1631780380000|2021-09-16 08:19:40|4482.4|4481.8|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|8
1631780390000|2021-09-16 08:19:50|4481.9|4481.3|4482.15|4481.55|4482.15|4481.55|4481.9|4481.3|28
1631780400000|2021-09-16 08:20:00|4481.9|4481.3|4482.4|4481.8|4482.4|4481.8|4481.9|4481.3|22
1631780410000|2021-09-16 08:20:10|4482.27|4481.67|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|12
1631780420000|2021-09-16 08:20:20|4482.15|4481.55|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|11
1631780430000|2021-09-16 08:20:30|||||||||15
1631780440000|2021-09-16 08:20:40|||||||||2
1631780450000|2021-09-16 08:20:50|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|32
1631780460000|2021-09-16 08:21:00|4482.02|4481.42|4482.15|4481.55|4482.15|4481.55|4482.02|4481.42|43
1631780470000|2021-09-16 08:21:10|||||||||3
1631780480000|2021-09-16 08:21:20|4482.02|4481.42|4482.4|4481.8|4482.4|4481.8|4482.02|4481.42|45
1631780490000|2021-09-16 08:21:30|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|4482.15|4481.55|23
1631780500000|2021-09-16 08:21:40|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|32
1631780510000|2021-09-16 08:21:50|4482.15|4481.55|4482.02|4481.42|4482.15|4481.55|4481.9|4481.3|64
1631780520000|2021-09-16 08:22:00|4482.15|4481.55|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|74
1631780530000|2021-09-16 08:22:10|||||||||2
1631780550000|2021-09-16 08:22:30|4482.4|4481.8|4482.4|4481.8|4482.4|4481.8|4482.15|4481.55|44
1631780560000|2021-09-16 08:22:40|4482.27|4481.67|4482.65|4482.05|4482.65|4482.05|4482.27|4481.67|57
1631780570000|2021-09-16 08:22:50|4482.4|4481.8|4482.65|4482.05|4482.65|4482.05|4482.4|4481.8|27
1631780580000|2021-09-16 08:23:00|4482.4|4481.8|4482.15|4481.55|4482.4|4481.8|4482.15|4481.55|75
1631780590000|2021-09-16 08:23:10|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|4481.9|4481.3|27
1631780600000|2021-09-16 08:23:20|4481.77|4481.17|4481.65|4481.05|4481.77|4481.17|4481.65|4481.05|52
1631780610000|2021-09-16 08:23:30|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|33
1631780620000|2021-09-16 08:23:40|||||||||12
1631780630000|2021-09-16 08:23:50|4481.65|4481.05|4481.4|4480.8|4481.65|4481.05|4481.4|4480.8|54
1631780640000|2021-09-16 08:24:00|4481.65|4481.05|4481.52|4480.92|4481.65|4481.05|4481.4|4480.8|20
1631780650000|2021-09-16 08:24:10|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|1
1631780660000|2021-09-16 08:24:20|||||||||12
1631780670000|2021-09-16 08:24:30|||||||||1
1631780680000|2021-09-16 08:24:40|4481.15|4480.55|4480.9|4480.3|4481.15|4480.55|4480.9|4480.3|49
1631780690000|2021-09-16 08:24:50|4480.4|4479.8|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|112
1631780700000|2021-09-16 08:25:00|4479.9|4479.3|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|45
1631780710000|2021-09-16 08:25:10|4480.4|4479.8|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|34
1631780720000|2021-09-16 08:25:20|||||||||1
1631780730000|2021-09-16 08:25:30|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|48
1631780740000|2021-09-16 08:25:40|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|16
1631780750000|2021-09-16 08:25:50|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|97
1631780760000|2021-09-16 08:26:00|4480.15|4479.55|4480.4|4479.8|4480.65|4480.05|4480.15|4479.55|82
1631780770000|2021-09-16 08:26:10|||||||||14
1631780780000|2021-09-16 08:26:20|4480.27|4479.67|4480.9|4480.3|4481.02|4480.42|4480.27|4479.67|142
1631780790000|2021-09-16 08:26:30|4480.77|4480.17|4480.9|4480.3|4480.9|4480.3|4480.65|4480.05|14
1631780800000|2021-09-16 08:26:40|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|26
1631780810000|2021-09-16 08:26:50|4480.4|4479.8|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|37
1631780820000|2021-09-16 08:27:00|4480.52|4479.92|4480.4|4479.8|4480.52|4479.92|4480.4|4479.8|5
1631780830000|2021-09-16 08:27:10|||||||||3
1631780840000|2021-09-16 08:27:20|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|4480.52|4479.92|29
1631780850000|2021-09-16 08:27:30|4480.65|4480.05|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|10
1631780860000|2021-09-16 08:27:40|4480.77|4480.17|4480.77|4480.17|4480.77|4480.17|4480.77|4480.17|78
1631780870000|2021-09-16 08:27:50|4480.65|4480.05|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|16
1631780880000|2021-09-16 08:28:00|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|42
1631780900000|2021-09-16 08:28:20|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.27|4479.67|119
1631780910000|2021-09-16 08:28:30|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|22
1631780920000|2021-09-16 08:28:40|4480.9|4480.3|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|24
1631780930000|2021-09-16 08:28:50|4480.77|4480.17|4480.9|4480.3|4480.9|4480.3|4480.77|4480.17|27
1631780940000|2021-09-16 08:29:00|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4480.9|4480.3|24
1631780950000|2021-09-16 08:29:10|4480.9|4480.3|4481.15|4480.55|4481.15|4480.55|4480.9|4480.3|44
1631780960000|2021-09-16 08:29:20|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|16
1631780970000|2021-09-16 08:29:30|||||||||130
1631780980000|2021-09-16 08:29:40|4481.15|4480.55|4480.9|4480.3|4481.15|4480.55|4480.9|4480.3|19
1631781000000|2021-09-16 08:30:00|4480.65|4480.05|4480.9|4480.3|4481.15|4480.55|4480.65|4480.05|61
1631781010000|2021-09-16 08:30:10|||||||||6
1631781020000|2021-09-16 08:30:20|4481.15|4480.55|4480.9|4480.3|4481.15|4480.55|4480.9|4480.3|22
1631781040000|2021-09-16 08:30:40|4481.15|4480.55|4480.65|4480.05|4481.15|4480.55|4480.65|4480.05|105
1631781050000|2021-09-16 08:30:50|4480.4|4479.8|4480.4|4479.8|4480.52|4479.92|4480.4|4479.8|94
1631781060000|2021-09-16 08:31:00|4480.65|4480.05|4480.52|4479.92|4480.65|4480.05|4480.4|4479.8|61
1631781070000|2021-09-16 08:31:10|4480.4|4479.8|4480.52|4479.92|4480.65|4480.05|4480.4|4479.8|45
1631781080000|2021-09-16 08:31:20|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|0
1631781090000|2021-09-16 08:31:30|4480.9|4480.3|4480.65|4480.05|4480.9|4480.3|4480.65|4480.05|54
1631781100000|2021-09-16 08:31:40|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|26
1631781110000|2021-09-16 08:31:50|||||||||2
1631781130000|2021-09-16 08:32:10|4481.15|4480.55|4481.65|4481.05|4481.65|4481.05|4481.15|4480.55|51
1631781140000|2021-09-16 08:32:20|4481.4|4480.8|4481.9|4481.3|4481.9|4481.3|4481.4|4480.8|66
1631781150000|2021-09-16 08:32:30|4481.77|4481.17|4481.65|4481.05|4481.77|4481.17|4481.65|4481.05|42
1631781160000|2021-09-16 08:32:40|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|21
1631781170000|2021-09-16 08:32:50|4481.15|4480.55|4480.65|4480.05|4481.15|4480.55|4480.65|4480.05|72
1631781180000|2021-09-16 08:33:00|4480.9|4480.3|4480.65|4480.05|4480.9|4480.3|4480.52|4479.92|84
1631781190000|2021-09-16 08:33:10|4480.52|4479.92|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|54
1631781200000|2021-09-16 08:33:20|4480.52|4479.92|4480.65|4480.05|4480.65|4480.05|4480.52|4479.92|27
1631781210000|2021-09-16 08:33:30|4480.52|4479.92|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|29
1631781220000|2021-09-16 08:33:40|4480.52|4479.92|4480.4|4479.8|4480.52|4479.92|4480.4|4479.8|9
1631781230000|2021-09-16 08:33:50|4480.65|4480.05|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|47
1631781240000|2021-09-16 08:34:00|4480.65|4480.05|4480.52|4479.92|4480.65|4480.05|4480.4|4479.8|39
1631781250000|2021-09-16 08:34:10|4480.4|4479.8|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|5
1631781270000|2021-09-16 08:34:30|4480.65|4480.05|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|11
1631781280000|2021-09-16 08:34:40|4480.65|4480.05|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|12
1631781290000|2021-09-16 08:34:50|4480.65|4480.05|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|31
1631781300000|2021-09-16 08:35:00|4480.52|4479.92|4480.4|4479.8|4480.65|4480.05|4480.4|4479.8|11
1631781310000|2021-09-16 08:35:10|4480.27|4479.67|4480.4|4479.8|4480.4|4479.8|4480.27|4479.67|28
1631781320000|2021-09-16 08:35:20|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|36
1631781330000|2021-09-16 08:35:30|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|448
1631781340000|2021-09-16 08:35:40|||||||||81
1631781350000|2021-09-16 08:35:50|4479.4|4478.8|4479.9|4479.3|4479.9|4479.3|4479.4|4478.8|81
1631781360000|2021-09-16 08:36:00|4479.65|4479.05|4479.77|4479.17|4479.77|4479.17|4479.65|4479.05|19
1631781370000|2021-09-16 08:36:10|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|8
1631781380000|2021-09-16 08:36:20|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|33
1631781390000|2021-09-16 08:36:30|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.65|4479.05|14
1631781400000|2021-09-16 08:36:40|4479.77|4479.17|4479.65|4479.05|4479.9|4479.3|4479.65|4479.05|242
1631781410000|2021-09-16 08:36:50|||||||||10
1631781420000|2021-09-16 08:37:00|4479.15|4478.55|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|79
1631781430000|2021-09-16 08:37:10|||||||||1
1631781440000|2021-09-16 08:37:20|||||||||25
1631781450000|2021-09-16 08:37:30|4479.4|4478.8|4478.9|4478.3|4479.4|4478.8|4478.65|4478.05|140
1631781460000|2021-09-16 08:37:40|4479.4|4478.8|4478.9|4478.3|4479.4|4478.8|4478.9|4478.3|112
1631781470000|2021-09-16 08:37:50|4479.02|4478.42|4478.9|4478.3|4479.15|4478.55|4478.9|4478.3|28
1631781480000|2021-09-16 08:38:00|4479.02|4478.42|4479.15|4478.55|4479.15|4478.55|4479.02|4478.42|26
1631781490000|2021-09-16 08:38:10|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|21
1631781500000|2021-09-16 08:38:20|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.52|4478.92|4
1631781510000|2021-09-16 08:38:30|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|6
1631781520000|2021-09-16 08:38:40|4480.15|4479.55|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|58
1631781530000|2021-09-16 08:38:50|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|29
1631781540000|2021-09-16 08:39:00|4479.9|4479.3|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|26
1631781550000|2021-09-16 08:39:10|4480.02|4479.42|4479.65|4479.05|4480.02|4479.42|4479.65|4479.05|23
1631781560000|2021-09-16 08:39:20|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|4479.9|4479.3|9
1631781570000|2021-09-16 08:39:30|||||||||26
1631781580000|2021-09-16 08:39:40|4480.02|4479.42|4480.15|4479.55|4480.15|4479.55|4480.02|4479.42|5
1631781600000|2021-09-16 08:40:00|4479.9|4479.3|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|19
1631781610000|2021-09-16 08:40:10|||||||||4
1631781620000|2021-09-16 08:40:20|||||||||6
1631781630000|2021-09-16 08:40:30|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|33
1631781640000|2021-09-16 08:40:40|4480.02|4479.42|4480.15|4479.55|4480.15|4479.55|4480.02|4479.42|25
1631781650000|2021-09-16 08:40:50|4479.9|4479.3|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|18
1631781660000|2021-09-16 08:41:00|4480.02|4479.42|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|9
1631781670000|2021-09-16 08:41:10|4479.9|4479.3|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|28
1631781680000|2021-09-16 08:41:20|4480.15|4479.55|4480.02|4479.42|4480.15|4479.55|4479.9|4479.3|20
1631781690000|2021-09-16 08:41:30|4479.9|4479.3|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|46
1631781700000|2021-09-16 08:41:40|||||||||2
1631781710000|2021-09-16 08:41:50|4480.27|4479.67|4480.4|4479.8|4480.4|4479.8|4480.15|4479.55|51
1631781720000|2021-09-16 08:42:00|4480.27|4479.67|4480.15|4479.55|4480.27|4479.67|4480.15|4479.55|22
1631781730000|2021-09-16 08:42:10|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|4480.4|4479.8|12
1631781740000|2021-09-16 08:42:20|||||||||1
1631781750000|2021-09-16 08:42:30|||||||||33
1631781760000|2021-09-16 08:42:40|||||||||48
1631781770000|2021-09-16 08:42:50|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|4480.65|4480.05|48
1631781780000|2021-09-16 08:43:00|4480.4|4479.8|4480.65|4480.05|4480.65|4480.05|4480.4|4479.8|48
1631781800000|2021-09-16 08:43:20|4480.9|4480.3|4481.15|4480.55|4481.15|4480.55|4480.9|4480.3|69
1631781810000|2021-09-16 08:43:30|||||||||7
1631781820000|2021-09-16 08:43:40|||||||||6
1631781830000|2021-09-16 08:43:50|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|32
1631781840000|2021-09-16 08:44:00|4481.27|4480.67|4481.15|4480.55|4481.27|4480.67|4481.15|4480.55|14
1631781850000|2021-09-16 08:44:10|||||||||35
1631781860000|2021-09-16 08:44:20|||||||||3
1631781870000|2021-09-16 08:44:30|||||||||13
1631781890000|2021-09-16 08:44:50|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|4481.27|4480.67|73
1631781900000|2021-09-16 08:45:00|4481.15|4480.55|4481.9|4481.3|4481.9|4481.3|4481.15|4480.55|35
1631781910000|2021-09-16 08:45:10|||||||||31
1631781920000|2021-09-16 08:45:20|4482.4|4481.8|4481.9|4481.3|4482.4|4481.8|4481.9|4481.3|101
1631781930000|2021-09-16 08:45:30|||||||||21
1631781940000|2021-09-16 08:45:40|4482.02|4481.42|4481.9|4481.3|4482.02|4481.42|4481.9|4481.3|8
1631781950000|2021-09-16 08:45:50|4482.15|4481.55|4482.02|4481.42|4482.15|4481.55|4481.9|4481.3|22
1631781960000|2021-09-16 08:46:00|4481.9|4481.3|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|36
1631781970000|2021-09-16 08:46:10|4482.15|4481.55|4482.27|4481.67|4482.4|4481.8|4482.15|4481.55|29
1631781980000|2021-09-16 08:46:20|4482.15|4481.55|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|11
1631781990000|2021-09-16 08:46:30|4482.02|4481.42|4481.9|4481.3|4482.15|4481.55|4481.9|4481.3|23
1631782000000|2021-09-16 08:46:40|4482.15|4481.55|4482.15|4481.55|4482.27|4481.67|4481.9|4481.3|32
1631782010000|2021-09-16 08:46:50|4482.02|4481.42|4481.9|4481.3|4482.02|4481.42|4481.9|4481.3|9
1631782020000|2021-09-16 08:47:00|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|21
1631782030000|2021-09-16 08:47:10|4481.9|4481.3|4481.77|4481.17|4481.9|4481.3|4481.65|4481.05|22
1631782040000|2021-09-16 08:47:20|4481.65|4481.05|4481.9|4481.3|4481.9|4481.3|4481.65|4481.05|44
1631782050000|2021-09-16 08:47:30|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|4481.65|4481.05|23
1631782060000|2021-09-16 08:47:40|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|4481.4|4480.8|29
1631782070000|2021-09-16 08:47:50|4481.65|4481.05|4481.4|4480.8|4481.65|4481.05|4481.4|4480.8|41
1631782080000|2021-09-16 08:48:00|4481.52|4480.92|4481.4|4480.8|4481.52|4480.92|4481.4|4480.8|9
1631782090000|2021-09-16 08:48:10|||||||||4
1631782100000|2021-09-16 08:48:20|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|4481.15|4480.55|13
1631782110000|2021-09-16 08:48:30|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|4480.9|4480.3|10
1631782120000|2021-09-16 08:48:40|4481.15|4480.55|4480.27|4479.67|4481.15|4480.55|4480.15|4479.55|141
1631782130000|2021-09-16 08:48:50|4480.15|4479.55|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|30
1631782140000|2021-09-16 08:49:00|4480.27|4479.67|4479.77|4479.17|4480.4|4479.8|4479.65|4479.05|71
1631782150000|2021-09-16 08:49:10|4479.9|4479.3|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|9
1631782160000|2021-09-16 08:49:20|4480.02|4479.42|4479.9|4479.3|4480.02|4479.42|4479.9|4479.3|15
1631782170000|2021-09-16 08:49:30|||||||||1
1631782180000|2021-09-16 08:49:40|||||||||4
1631782190000|2021-09-16 08:49:50|4480.15|4479.55|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|14
1631782200000|2021-09-16 08:50:00|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|33
1631782210000|2021-09-16 08:50:10|4479.4|4478.8|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|230
1631782220000|2021-09-16 08:50:20|4479.9|4479.3|4479.9|4479.3|4480.15|4479.55|4479.9|4479.3|20
1631782230000|2021-09-16 08:50:30|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4479.9|4479.3|29
1631782240000|2021-09-16 08:50:40|4479.4|4478.8|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|212
1631782250000|2021-09-16 08:50:50|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|14
1631782260000|2021-09-16 08:51:00|||||||||64
1631782270000|2021-09-16 08:51:10|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|51
1631782280000|2021-09-16 08:51:20|||||||||15
1631782290000|2021-09-16 08:51:30|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|23
1631782300000|2021-09-16 08:51:40|4479.27|4478.67|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|30
1631782310000|2021-09-16 08:51:50|4479.02|4478.42|4478.9|4478.3|4479.02|4478.42|4478.9|4478.3|58
1631782320000|2021-09-16 08:52:00|||||||||6
1631782330000|2021-09-16 08:52:10|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|49
1631782340000|2021-09-16 08:52:20|4478.9|4478.3|4479.02|4478.42|4479.15|4478.55|4478.9|4478.3|20
1631782350000|2021-09-16 08:52:30|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.02|4478.42|23
1631782360000|2021-09-16 08:52:40|4479.65|4479.05|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|23
1631782370000|2021-09-16 08:52:50|||||||||3
1631782380000|2021-09-16 08:53:00|4479.52|4478.92|4479.9|4479.3|4479.9|4479.3|4479.52|4478.92|20
1631782390000|2021-09-16 08:53:10|4480.15|4479.55|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|49
1631782400000|2021-09-16 08:53:20|||||||||3
1631782410000|2021-09-16 08:53:30|||||||||3
1631782420000|2021-09-16 08:53:40|||||||||8
1631782430000|2021-09-16 08:53:50|||||||||2
1631782440000|2021-09-16 08:54:00|4480.27|4479.67|4480.15|4479.55|4480.4|4479.8|4480.15|4479.55|43
1631782450000|2021-09-16 08:54:10|4479.9|4479.3|4478.9|4478.3|4479.9|4479.3|4478.9|4478.3|338
1631782460000|2021-09-16 08:54:20|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|393
1631782470000|2021-09-16 08:54:30|4478.65|4478.05|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|71
1631782480000|2021-09-16 08:54:40|||||||||10
1631782490000|2021-09-16 08:54:50|||||||||20
1631782500000|2021-09-16 08:55:00|4478.65|4478.05|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|118
1631782510000|2021-09-16 08:55:10|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|70
1631782520000|2021-09-16 08:55:20|||||||||56
1631782530000|2021-09-16 08:55:30|4478.9|4478.3|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|28
1631782540000|2021-09-16 08:55:40|4478.4|4477.8|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|11
1631782550000|2021-09-16 08:55:50|4478.4|4477.8|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|41
1631782560000|2021-09-16 08:56:00|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|16
1631782570000|2021-09-16 08:56:10|4478.65|4478.05|4478.77|4478.17|4478.9|4478.3|4478.65|4478.05|31
1631782580000|2021-09-16 08:56:20|4478.9|4478.3|4479.15|4478.55|4479.15|4478.55|4478.77|4478.17|9
1631782590000|2021-09-16 08:56:30|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|5
1631782600000|2021-09-16 08:56:40|||||||||2
1631782610000|2021-09-16 08:56:50|4479.4|4478.8|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|57
1631782620000|2021-09-16 08:57:00|4479.27|4478.67|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|21
1631782630000|2021-09-16 08:57:10|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|15
1631782640000|2021-09-16 08:57:20|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|8
1631782670000|2021-09-16 08:57:50|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|7
1631782680000|2021-09-16 08:58:00|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|7
1631782690000|2021-09-16 08:58:10|4479.4|4478.8|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|15
1631782700000|2021-09-16 08:58:20|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|55
1631782710000|2021-09-16 08:58:30|4478.9|4478.3|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|24
1631782720000|2021-09-16 08:58:40|4478.9|4478.3|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|17
1631782730000|2021-09-16 08:58:50|||||||||12
1631782740000|2021-09-16 08:59:00|||||||||2
1631782750000|2021-09-16 08:59:10|||||||||4
1631782760000|2021-09-16 08:59:20|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|21
1631782770000|2021-09-16 08:59:30|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|2
1631782780000|2021-09-16 08:59:40|4478.77|4478.17|4478.9|4478.3|4478.9|4478.3|4478.77|4478.17|6
1631782790000|2021-09-16 08:59:50|||||||||17
1631782800000|2021-09-16 09:00:00|4478.65|4478.05|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|43
1631782810000|2021-09-16 09:00:10|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|14
1631782820000|2021-09-16 09:00:20|||||||||5
1631782830000|2021-09-16 09:00:30|||||||||58
1631782840000|2021-09-16 09:00:40|||||||||1
1631782860000|2021-09-16 09:01:00|4478.77|4478.17|4478.65|4478.05|4478.77|4478.17|4478.65|4478.05|25
1631782870000|2021-09-16 09:01:10|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|84
1631782880000|2021-09-16 09:01:20|||||||||1
1631782890000|2021-09-16 09:01:30|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|49
1631782900000|2021-09-16 09:01:40|||||||||17
1631782910000|2021-09-16 09:01:50|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|42
1631782920000|2021-09-16 09:02:00|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|21
1631782930000|2021-09-16 09:02:10|4478.9|4478.3|4478.77|4478.17|4478.9|4478.3|4478.77|4478.17|72
1631782940000|2021-09-16 09:02:20|4478.9|4478.3|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|7
1631782950000|2021-09-16 09:02:30|4478.9|4478.3|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|17
1631782960000|2021-09-16 09:02:40|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|8
1631782970000|2021-09-16 09:02:50|||||||||8
1631782980000|2021-09-16 09:03:00|4479.02|4478.42|4478.9|4478.3|4479.02|4478.42|4478.9|4478.3|15
1631782990000|2021-09-16 09:03:10|||||||||7
1631783000000|2021-09-16 09:03:20|||||||||10
1631783010000|2021-09-16 09:03:30|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|28
1631783020000|2021-09-16 09:03:40|||||||||2
1631783030000|2021-09-16 09:03:50|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|34
1631783040000|2021-09-16 09:04:00|||||||||13
1631783050000|2021-09-16 09:04:10|4479.65|4479.05|4479.4|4478.8|4479.65|4479.05|4479.4|4478.8|136
1631783060000|2021-09-16 09:04:20|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|13
1631783070000|2021-09-16 09:04:30|4479.4|4478.8|4479.65|4479.05|4479.65|4479.05|4479.4|4478.8|14
1631783080000|2021-09-16 09:04:40|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|12
1631783090000|2021-09-16 09:04:50|4479.15|4478.55|4479.4|4478.8|4479.4|4478.8|4479.15|4478.55|7
1631783100000|2021-09-16 09:05:00|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|17
1631783110000|2021-09-16 09:05:10|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|12
1631783130000|2021-09-16 09:05:30|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|38
1631783140000|2021-09-16 09:05:40|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|15
1631783150000|2021-09-16 09:05:50|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|13
1631783160000|2021-09-16 09:06:00|||||||||2
1631783170000|2021-09-16 09:06:10|||||||||8
1631783180000|2021-09-16 09:06:20|||||||||3
1631783190000|2021-09-16 09:06:30|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|80
1631783200000|2021-09-16 09:06:40|4478.77|4478.17|4478.65|4478.05|4478.77|4478.17|4478.65|4478.05|2
1631783220000|2021-09-16 09:07:00|||||||||8
1631783230000|2021-09-16 09:07:10|4478.52|4477.92|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|40
1631783240000|2021-09-16 09:07:20|||||||||40
1631783250000|2021-09-16 09:07:30|4478.15|4477.55|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|22
1631783260000|2021-09-16 09:07:40|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4
1631783270000|2021-09-16 09:07:50|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|47
1631783280000|2021-09-16 09:08:00|||||||||3
1631783290000|2021-09-16 09:08:10|4478.65|4478.05|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|117
1631783300000|2021-09-16 09:08:20|4478.77|4478.17|4478.65|4478.05|4478.77|4478.17|4478.65|4478.05|8
1631783310000|2021-09-16 09:08:30|||||||||7
1631783320000|2021-09-16 09:08:40|4478.4|4477.8|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|34
1631783330000|2021-09-16 09:08:50|||||||||12
1631783340000|2021-09-16 09:09:00|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|21
1631783350000|2021-09-16 09:09:10|4478.15|4477.55|4478.65|4478.05|4478.65|4478.05|4478.15|4477.55|73
1631783360000|2021-09-16 09:09:20|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|15
1631783370000|2021-09-16 09:09:30|||||||||2
1631783380000|2021-09-16 09:09:40|||||||||1
1631783390000|2021-09-16 09:09:50|4479.15|4478.55|4478.65|4478.05|4479.15|4478.55|4478.65|4478.05|110
1631783400000|2021-09-16 09:10:00|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|60
1631783410000|2021-09-16 09:10:10|||||||||22
1631783420000|2021-09-16 09:10:20|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|4478.52|4477.92|13
1631783430000|2021-09-16 09:10:30|4478.65|4478.05|4478.9|4478.3|4478.9|4478.3|4478.4|4477.8|26
1631783440000|2021-09-16 09:10:40|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|91
1631783450000|2021-09-16 09:10:50|4478.4|4477.8|4478.9|4478.3|4478.9|4478.3|4478.4|4477.8|83
1631783460000|2021-09-16 09:11:00|||||||||15
1631783470000|2021-09-16 09:11:10|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|82
1631783480000|2021-09-16 09:11:20|4479.02|4478.42|4478.9|4478.3|4479.15|4478.55|4478.9|4478.3|37
1631783490000|2021-09-16 09:11:30|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|31
1631783500000|2021-09-16 09:11:40|4479.4|4478.8|4478.4|4477.8|4479.4|4478.8|4478.4|4477.8|181
1631783510000|2021-09-16 09:11:50|4478.65|4478.05|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|69
1631783530000|2021-09-16 09:12:10|||||||||10
1631783550000|2021-09-16 09:12:30|||||||||39
1631783560000|2021-09-16 09:12:40|||||||||44
1631783570000|2021-09-16 09:12:50|||||||||37
1631783580000|2021-09-16 09:13:00|4478.65|4478.05|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|443
1631783590000|2021-09-16 09:13:10|4478.77|4478.17|4478.9|4478.3|4478.9|4478.3|4478.77|4478.17|17
1631783600000|2021-09-16 09:13:20|4479.15|4478.55|4478.65|4478.05|4479.15|4478.55|4478.65|4478.05|152
1631783620000|2021-09-16 09:13:40|||||||||2
1631783640000|2021-09-16 09:14:00|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|109
1631783650000|2021-09-16 09:14:10|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|19
1631783660000|2021-09-16 09:14:20|||||||||2
1631783670000|2021-09-16 09:14:30|||||||||53
1631783690000|2021-09-16 09:14:50|||||||||2
1631783710000|2021-09-16 09:15:10|||||||||76
1631783720000|2021-09-16 09:15:20|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|249
1631783730000|2021-09-16 09:15:30|4478.65|4478.05|4478.4|4477.8|4478.9|4478.3|4478.4|4477.8|62
1631783750000|2021-09-16 09:15:50|||||||||1
1631783760000|2021-09-16 09:16:00|4477.9|4477.3|4477.65|4477.05|4477.9|4477.3|4477.65|4477.05|136
1631783770000|2021-09-16 09:16:10|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.65|4477.05|39
1631783780000|2021-09-16 09:16:20|||||||||126
1631783790000|2021-09-16 09:16:30|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|84
1631783810000|2021-09-16 09:16:50|4478.4|4477.8|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|16
1631783820000|2021-09-16 09:17:00|4477.9|4477.3|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|263
1631783850000|2021-09-16 09:17:30|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|101
1631783860000|2021-09-16 09:17:40|||||||||116
1631783870000|2021-09-16 09:17:50|4478.15|4477.55|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|311
1631783880000|2021-09-16 09:18:00|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|178
1631783890000|2021-09-16 09:18:10|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|37
1631783910000|2021-09-16 09:18:30|4478.15|4477.55|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|56
1631783920000|2021-09-16 09:18:40|||||||||3
1631783940000|2021-09-16 09:19:00|4478.65|4478.05|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|179
1631783950000|2021-09-16 09:19:10|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|706
1631783980000|2021-09-16 09:19:40|||||||||113
1631783990000|2021-09-16 09:19:50|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|4478.77|4478.17|17
1631784000000|2021-09-16 09:20:00|4478.65|4478.05|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|22
1631784010000|2021-09-16 09:20:10|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|14
1631784020000|2021-09-16 09:20:20|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|20
1631784030000|2021-09-16 09:20:30|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|57
1631784040000|2021-09-16 09:20:40|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|36
1631784050000|2021-09-16 09:20:50|||||||||12
1631784060000|2021-09-16 09:21:00|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|22
1631784070000|2021-09-16 09:21:10|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|37
1631784080000|2021-09-16 09:21:20|||||||||4
1631784090000|2021-09-16 09:21:30|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|26
1631784100000|2021-09-16 09:21:40|4478.52|4477.92|4478.15|4477.55|4478.65|4478.05|4478.15|4477.55|126
1631784110000|2021-09-16 09:21:50|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.27|4477.67|8
1631784120000|2021-09-16 09:22:00|||||||||12
1631784130000|2021-09-16 09:22:10|||||||||30
1631784140000|2021-09-16 09:22:20|||||||||20
1631784150000|2021-09-16 09:22:30|4478.15|4477.55|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|37
1631784160000|2021-09-16 09:22:40|4477.65|4477.05|4477.9|4477.3|4477.9|4477.3|4477.65|4477.05|124
1631784170000|2021-09-16 09:22:50|||||||||75
1631784180000|2021-09-16 09:23:00|||||||||52
1631784190000|2021-09-16 09:23:10|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|10
1631784200000|2021-09-16 09:23:20|||||||||45
1631784210000|2021-09-16 09:23:30|||||||||4
1631784220000|2021-09-16 09:23:40|||||||||7
1631784230000|2021-09-16 09:23:50|4478.4|4477.8|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|33
1631784240000|2021-09-16 09:24:00|4478.4|4477.8|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|79
1631784250000|2021-09-16 09:24:10|||||||||4
1631784260000|2021-09-16 09:24:20|4478.65|4478.05|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|50
1631784270000|2021-09-16 09:24:30|4478.52|4477.92|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|61
1631784280000|2021-09-16 09:24:40|||||||||21
1631784290000|2021-09-16 09:24:50|4478.65|4478.05|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|36
1631784300000|2021-09-16 09:25:00|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|23
1631784320000|2021-09-16 09:25:20|||||||||3
1631784330000|2021-09-16 09:25:30|||||||||2
1631784340000|2021-09-16 09:25:40|||||||||2
1631784350000|2021-09-16 09:25:50|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|7
1631784360000|2021-09-16 09:26:00|||||||||88
1631784370000|2021-09-16 09:26:10|||||||||1
1631784380000|2021-09-16 09:26:20|4479.02|4478.42|4478.9|4478.3|4479.02|4478.42|4478.9|4478.3|25
1631784390000|2021-09-16 09:26:30|||||||||76
1631784400000|2021-09-16 09:26:40|4478.65|4478.05|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|50
1631784420000|2021-09-16 09:27:00|||||||||3
1631784430000|2021-09-16 09:27:10|||||||||757
1631784440000|2021-09-16 09:27:20|||||||||5
1631784470000|2021-09-16 09:27:50|||||||||93
1631784480000|2021-09-16 09:28:00|||||||||1
1631784490000|2021-09-16 09:28:10|||||||||4
1631784500000|2021-09-16 09:28:20|||||||||1
1631784520000|2021-09-16 09:28:40|||||||||1
1631784530000|2021-09-16 09:28:50|||||||||8
1631784540000|2021-09-16 09:29:00|||||||||6
1631784550000|2021-09-16 09:29:10|||||||||3
1631784560000|2021-09-16 09:29:20|4478.15|4477.55|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|81
1631784570000|2021-09-16 09:29:30|||||||||18
1631784590000|2021-09-16 09:29:50|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|31
1631784600000|2021-09-16 09:30:00|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|56
1631784610000|2021-09-16 09:30:10|||||||||12
1631784620000|2021-09-16 09:30:20|||||||||25
1631784630000|2021-09-16 09:30:30|||||||||1
1631784640000|2021-09-16 09:30:40|||||||||2
1631784660000|2021-09-16 09:31:00|||||||||156
1631784670000|2021-09-16 09:31:10|||||||||194
1631784680000|2021-09-16 09:31:20|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|92
1631784690000|2021-09-16 09:31:30|4477.65|4477.05|4477.4|4476.8|4477.65|4477.05|4477.15|4476.55|273
1631784700000|2021-09-16 09:31:40|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|209
1631784710000|2021-09-16 09:31:50|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|120
1631784720000|2021-09-16 09:32:00|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|9
1631784740000|2021-09-16 09:32:20|||||||||1
1631784750000|2021-09-16 09:32:30|||||||||3
1631784760000|2021-09-16 09:32:40|4477.65|4477.05|4477.4|4476.8|4477.65|4477.05|4477.4|4476.8|163
1631784790000|2021-09-16 09:33:10|||||||||5
1631784800000|2021-09-16 09:33:20|||||||||100
1631784820000|2021-09-16 09:33:40|||||||||59
1631784830000|2021-09-16 09:33:50|4477.52|4476.92|4477.65|4477.05|4477.65|4477.05|4477.4|4476.8|61
1631784840000|2021-09-16 09:34:00|||||||||4
1631784900000|2021-09-16 09:35:00|||||||||16
1631784910000|2021-09-16 09:35:10|4477.77|4477.17|4477.65|4477.05|4477.9|4477.3|4477.65|4477.05|163
1631784930000|2021-09-16 09:35:30|||||||||101
1631784940000|2021-09-16 09:35:40|||||||||49
1631784960000|2021-09-16 09:36:00|4477.4|4476.8|4477.4|4476.8|4477.65|4477.05|4477.4|4476.8|290
1631784970000|2021-09-16 09:36:10|||||||||2
1631784980000|2021-09-16 09:36:20|||||||||28
1631784990000|2021-09-16 09:36:30|4477.15|4476.55|4476.9|4476.3|4477.15|4476.55|4476.9|4476.3|56
1631785000000|2021-09-16 09:36:40|||||||||11
1631785010000|2021-09-16 09:36:50|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|107
1631785020000|2021-09-16 09:37:00|||||||||44
1631785030000|2021-09-16 09:37:10|||||||||6
1631785040000|2021-09-16 09:37:20|||||||||1
1631785050000|2021-09-16 09:37:30|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|41
1631785060000|2021-09-16 09:37:40|4477.02|4476.42|4476.9|4476.3|4477.15|4476.55|4476.9|4476.3|105
1631785080000|2021-09-16 09:38:00|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|81
1631785090000|2021-09-16 09:38:10|||||||||56
1631785110000|2021-09-16 09:38:30|4477.4|4476.8|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|80
1631785120000|2021-09-16 09:38:40|||||||||1
1631785130000|2021-09-16 09:38:50|4477.27|4476.67|4477.4|4476.8|4477.4|4476.8|4477.27|4476.67|11
1631785140000|2021-09-16 09:39:00|||||||||3
1631785150000|2021-09-16 09:39:10|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|39
1631785160000|2021-09-16 09:39:20|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|24
1631785170000|2021-09-16 09:39:30|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.4|4476.8|246
1631785180000|2021-09-16 09:39:40|4477.15|4476.55|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|60
1631785190000|2021-09-16 09:39:50|4477.15|4476.55|4476.9|4476.3|4477.15|4476.55|4476.9|4476.3|92
1631785200000|2021-09-16 09:40:00|4477.15|4476.55|4476.9|4476.3|4477.15|4476.55|4476.9|4476.3|194
1631785210000|2021-09-16 09:40:10|||||||||67
1631785220000|2021-09-16 09:40:20|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|99
1631785230000|2021-09-16 09:40:30|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.65|4476.05|34
1631785250000|2021-09-16 09:40:50|4477.15|4476.55|4476.9|4476.3|4477.15|4476.55|4476.9|4476.3|80
1631785260000|2021-09-16 09:41:00|||||||||4
1631785270000|2021-09-16 09:41:10|4477.02|4476.42|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|34
1631785280000|2021-09-16 09:41:20|||||||||4
1631785290000|2021-09-16 09:41:30|||||||||1
1631785300000|2021-09-16 09:41:40|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|129
1631785310000|2021-09-16 09:41:50|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|127
1631785320000|2021-09-16 09:42:00|||||||||73
1631785330000|2021-09-16 09:42:10|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|84
1631785340000|2021-09-16 09:42:20|||||||||3
1631785350000|2021-09-16 09:42:30|||||||||3
1631785360000|2021-09-16 09:42:40|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|36
1631785370000|2021-09-16 09:42:50|||||||||12
1631785380000|2021-09-16 09:43:00|||||||||17
1631785390000|2021-09-16 09:43:10|4476.9|4476.3|4476.4|4475.8|4476.9|4476.3|4476.4|4475.8|210
1631785400000|2021-09-16 09:43:20|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|173
1631785420000|2021-09-16 09:43:40|||||||||202
1631785430000|2021-09-16 09:43:50|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|47
1631785440000|2021-09-16 09:44:00|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|42
1631785450000|2021-09-16 09:44:10|||||||||123
1631785460000|2021-09-16 09:44:20|||||||||34
1631785470000|2021-09-16 09:44:30|4476.4|4475.8|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|75
1631785480000|2021-09-16 09:44:40|||||||||1
1631785500000|2021-09-16 09:45:00|||||||||102
1631785510000|2021-09-16 09:45:10|||||||||8
1631785520000|2021-09-16 09:45:20|||||||||2
1631785530000|2021-09-16 09:45:30|||||||||8
1631785540000|2021-09-16 09:45:40|4476.4|4475.8|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|102
1631785550000|2021-09-16 09:45:50|4476.4|4475.8|4474.9|4474.3|4476.4|4475.8|4474.65|4474.05|1374
1631785560000|2021-09-16 09:46:00|||||||||26
1631785570000|2021-09-16 09:46:10|4474.65|4474.05|4474.4|4473.8|4474.65|4474.05|4474.4|4473.8|160
1631785580000|2021-09-16 09:46:20|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|70
1631785590000|2021-09-16 09:46:30|4473.9|4473.3|4473.9|4473.3|4474.15|4473.55|4473.9|4473.3|215
1631785600000|2021-09-16 09:46:40|||||||||102
1631785610000|2021-09-16 09:46:50|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|32
1631785620000|2021-09-16 09:47:00|4473.9|4473.3|4473.65|4473.05|4473.9|4473.3|4473.65|4473.05|137
1631785630000|2021-09-16 09:47:10|4473.9|4473.3|4473.9|4473.3|4473.9|4473.3|4473.65|4473.05|105
1631785640000|2021-09-16 09:47:20|||||||||6
1631785650000|2021-09-16 09:47:30|||||||||14
1631785660000|2021-09-16 09:47:40|||||||||10
1631785670000|2021-09-16 09:47:50|||||||||5
1631785680000|2021-09-16 09:48:00|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|60
1631785690000|2021-09-16 09:48:10|||||||||48
1631785700000|2021-09-16 09:48:20|4473.15|4472.55|4473.4|4472.8|4473.4|4472.8|4473.15|4472.55|235
1631785710000|2021-09-16 09:48:30|4473.15|4472.55|4473.4|4472.8|4473.4|4472.8|4473.15|4472.55|39
1631785720000|2021-09-16 09:48:40|4473.65|4473.05|4473.4|4472.8|4473.65|4473.05|4473.4|4472.8|84
1631785730000|2021-09-16 09:48:50|||||||||85
1631785740000|2021-09-16 09:49:00|4473.65|4473.05|4473.9|4473.3|4473.9|4473.3|4473.65|4473.05|45
1631785750000|2021-09-16 09:49:10|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|4473.9|4473.3|93
1631785760000|2021-09-16 09:49:20|4474.4|4473.8|4474.15|4473.55|4474.4|4473.8|4474.15|4473.55|51
1631785770000|2021-09-16 09:49:30|||||||||10
1631785780000|2021-09-16 09:49:40|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|35
1631785790000|2021-09-16 09:49:50|4474.65|4474.05|4474.4|4473.8|4474.65|4474.05|4474.4|4473.8|99
1631785800000|2021-09-16 09:50:00|4474.52|4473.92|4474.4|4473.8|4474.65|4474.05|4474.4|4473.8|107
1631785810000|2021-09-16 09:50:10|||||||||11
1631785820000|2021-09-16 09:50:20|||||||||8
1631785830000|2021-09-16 09:50:30|4474.65|4474.05|4474.9|4474.3|4475.15|4474.55|4474.65|4474.05|313
1631785840000|2021-09-16 09:50:40|||||||||1
1631785850000|2021-09-16 09:50:50|||||||||8
1631785860000|2021-09-16 09:51:00|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|11
1631785870000|2021-09-16 09:51:10|||||||||7
1631785890000|2021-09-16 09:51:30|||||||||38
1631785900000|2021-09-16 09:51:40|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|68
1631785910000|2021-09-16 09:51:50|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|33
1631785920000|2021-09-16 09:52:00|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|27
1631785930000|2021-09-16 09:52:10|||||||||6
1631785940000|2021-09-16 09:52:20|4474.65|4474.05|4474.9|4474.3|4474.9|4474.3|4474.65|4474.05|34
1631785950000|2021-09-16 09:52:30|4475.02|4474.42|4474.9|4474.3|4475.02|4474.42|4474.9|4474.3|27
1631785960000|2021-09-16 09:52:40|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|58
1631785970000|2021-09-16 09:52:50|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|21
1631785980000|2021-09-16 09:53:00|4475.15|4474.55|4474.9|4474.3|4475.15|4474.55|4474.9|4474.3|53
1631785990000|2021-09-16 09:53:10|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|15
1631786000000|2021-09-16 09:53:20|||||||||69
1631786020000|2021-09-16 09:53:40|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|24
1631786040000|2021-09-16 09:54:00|4474.77|4474.17|4474.65|4474.05|4474.77|4474.17|4474.65|4474.05|25
1631786050000|2021-09-16 09:54:10|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|4474.77|4474.17|27
1631786060000|2021-09-16 09:54:20|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|31
1631786070000|2021-09-16 09:54:30|4474.77|4474.17|4474.65|4474.05|4474.77|4474.17|4474.65|4474.05|17
1631786080000|2021-09-16 09:54:40|4474.77|4474.17|4474.9|4474.3|4474.9|4474.3|4474.65|4474.05|39
1631786090000|2021-09-16 09:54:50|4474.65|4474.05|4474.65|4474.05|4474.77|4474.17|4474.65|4474.05|26
1631786100000|2021-09-16 09:55:00|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|13
1631786110000|2021-09-16 09:55:10|||||||||2
1631786120000|2021-09-16 09:55:20|4474.27|4473.67|4474.15|4473.55|4474.27|4473.67|4474.15|4473.55|24
1631786130000|2021-09-16 09:55:30|||||||||2
1631786140000|2021-09-16 09:55:40|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|63
1631786150000|2021-09-16 09:55:50|||||||||3
1631786160000|2021-09-16 09:56:00|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|37
1631786170000|2021-09-16 09:56:10|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|29
1631786180000|2021-09-16 09:56:20|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|20
1631786190000|2021-09-16 09:56:30|||||||||3
1631786200000|2021-09-16 09:56:40|||||||||79
1631786210000|2021-09-16 09:56:50|||||||||1
1631786220000|2021-09-16 09:57:00|||||||||1
1631786230000|2021-09-16 09:57:10|4474.52|4473.92|4474.65|4474.05|4474.65|4474.05|4474.4|4473.8|45
1631786240000|2021-09-16 09:57:20|||||||||4
1631786250000|2021-09-16 09:57:30|||||||||54
1631786280000|2021-09-16 09:58:00|||||||||24
1631786290000|2021-09-16 09:58:10|4474.77|4474.17|4474.65|4474.05|4474.77|4474.17|4474.65|4474.05|57
1631786300000|2021-09-16 09:58:20|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|14
1631786320000|2021-09-16 09:58:40|||||||||38
1631786330000|2021-09-16 09:58:50|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|58
1631786340000|2021-09-16 09:59:00|4474.9|4474.3|4474.9|4474.3|4475.15|4474.55|4474.9|4474.3|23
1631786350000|2021-09-16 09:59:10|||||||||1
1631786360000|2021-09-16 09:59:20|4474.77|4474.17|4474.9|4474.3|4474.9|4474.3|4474.77|4474.17|76
1631786370000|2021-09-16 09:59:30|||||||||2
1631786380000|2021-09-16 09:59:40|||||||||1
1631786390000|2021-09-16 09:59:50|||||||||6
1631786400000|2021-09-16 10:00:00|4474.65|4474.05|4474.4|4473.8|4474.65|4474.05|4474.4|4473.8|63
1631786410000|2021-09-16 10:00:10|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|40
1631786420000|2021-09-16 10:00:20|||||||||1
1631786430000|2021-09-16 10:00:30|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|28
1631786440000|2021-09-16 10:00:40|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4474.9|4474.3|45
1631786450000|2021-09-16 10:00:50|||||||||6
1631786460000|2021-09-16 10:01:00|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|62
1631786470000|2021-09-16 10:01:10|4475.02|4474.42|4474.9|4474.3|4475.02|4474.42|4474.9|4474.3|16
1631786480000|2021-09-16 10:01:20|4475.02|4474.42|4475.15|4474.55|4475.15|4474.55|4474.9|4474.3|27
1631786490000|2021-09-16 10:01:30|||||||||7
1631786500000|2021-09-16 10:01:40|4475.4|4474.8|4475.15|4474.55|4475.4|4474.8|4474.9|4474.3|335
1631786510000|2021-09-16 10:01:50|||||||||9
1631786520000|2021-09-16 10:02:00|||||||||228
1631786530000|2021-09-16 10:02:10|||||||||228
1631786540000|2021-09-16 10:02:20|||||||||42
1631786550000|2021-09-16 10:02:30|||||||||101
1631786570000|2021-09-16 10:02:50|4474.9|4474.3|4475.15|4474.55|4475.15|4474.55|4474.9|4474.3|250
1631786580000|2021-09-16 10:03:00|||||||||5
1631786590000|2021-09-16 10:03:10|||||||||83
1631786600000|2021-09-16 10:03:20|||||||||9
1631786620000|2021-09-16 10:03:40|4474.9|4474.3|4474.9|4474.3|4475.15|4474.55|4474.9|4474.3|305
1631786640000|2021-09-16 10:04:00|||||||||2
1631786650000|2021-09-16 10:04:10|||||||||7
1631786660000|2021-09-16 10:04:20|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|107
1631786670000|2021-09-16 10:04:30|4475.27|4474.67|4475.4|4474.8|4475.4|4474.8|4475.27|4474.67|16
1631786680000|2021-09-16 10:04:40|||||||||5
1631786690000|2021-09-16 10:04:50|4475.65|4475.05|4475.4|4474.8|4475.65|4475.05|4475.4|4474.8|84
1631786700000|2021-09-16 10:05:00|||||||||6
1631786710000|2021-09-16 10:05:10|||||||||33
1631786720000|2021-09-16 10:05:20|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|102
1631786730000|2021-09-16 10:05:30|4475.9|4475.3|4475.65|4475.05|4475.9|4475.3|4475.65|4475.05|55
1631786740000|2021-09-16 10:05:40|||||||||17
1631786750000|2021-09-16 10:05:50|||||||||3
1631786760000|2021-09-16 10:06:00|||||||||48
1631786770000|2021-09-16 10:06:10|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|17
1631786780000|2021-09-16 10:06:20|4475.65|4475.05|4476.15|4475.55|4476.15|4475.55|4475.65|4475.05|154
1631786790000|2021-09-16 10:06:30|||||||||41
1631786800000|2021-09-16 10:06:40|||||||||6
1631786820000|2021-09-16 10:07:00|||||||||13
1631786830000|2021-09-16 10:07:10|||||||||28
1631786840000|2021-09-16 10:07:20|||||||||32
1631786850000|2021-09-16 10:07:30|||||||||3
1631786860000|2021-09-16 10:07:40|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|45
1631786870000|2021-09-16 10:07:50|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|34
1631786880000|2021-09-16 10:08:00|||||||||10
1631786890000|2021-09-16 10:08:10|||||||||55
1631786900000|2021-09-16 10:08:20|4476.52|4475.92|4476.52|4475.92|4476.65|4476.05|4476.4|4475.8|37
1631786910000|2021-09-16 10:08:30|4476.4|4475.8|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|13
1631786920000|2021-09-16 10:08:40|4476.4|4475.8|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|50
1631786930000|2021-09-16 10:08:50|4476.52|4475.92|4476.65|4476.05|4476.65|4476.05|4476.52|4475.92|6
1631786940000|2021-09-16 10:09:00|4476.52|4475.92|4476.4|4475.8|4476.52|4475.92|4476.4|4475.8|10
1631786950000|2021-09-16 10:09:10|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|31
1631786960000|2021-09-16 10:09:20|4476.4|4475.8|4476.15|4475.55|4476.4|4475.8|4476.15|4475.55|32
1631786980000|2021-09-16 10:09:40|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|4476.27|4475.67|16
1631786990000|2021-09-16 10:09:50|4476.15|4475.55|4476.15|4475.55|4476.4|4475.8|4476.15|4475.55|24
1631787010000|2021-09-16 10:10:10|4475.9|4475.3|4475.65|4475.05|4475.9|4475.3|4475.65|4475.05|152
1631787020000|2021-09-16 10:10:20|||||||||6
1631787030000|2021-09-16 10:10:30|4475.9|4475.3|4475.65|4475.05|4475.9|4475.3|4475.65|4475.05|85
1631787040000|2021-09-16 10:10:40|||||||||14
1631787050000|2021-09-16 10:10:50|||||||||1
1631787070000|2021-09-16 10:11:10|||||||||6
1631787080000|2021-09-16 10:11:20|4475.4|4474.8|4475.65|4475.05|4475.65|4475.05|4475.4|4474.8|38
1631787090000|2021-09-16 10:11:30|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|32
1631787100000|2021-09-16 10:11:40|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|59
1631787110000|2021-09-16 10:11:50|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|31
1631787120000|2021-09-16 10:12:00|||||||||15
1631787130000|2021-09-16 10:12:10|4475.15|4474.55|4475.4|4474.8|4475.4|4474.8|4475.15|4474.55|64
1631787140000|2021-09-16 10:12:20|4475.15|4474.55|4475.4|4474.8|4475.4|4474.8|4475.15|4474.55|41
1631787150000|2021-09-16 10:12:30|||||||||1
1631787160000|2021-09-16 10:12:40|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|57
1631787170000|2021-09-16 10:12:50|||||||||5
1631787180000|2021-09-16 10:13:00|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|40
1631787190000|2021-09-16 10:13:10|||||||||3
1631787200000|2021-09-16 10:13:20|4475.65|4475.05|4475.4|4474.8|4475.65|4475.05|4475.4|4474.8|13
1631787210000|2021-09-16 10:13:30|4475.65|4475.05|4475.4|4474.8|4475.65|4475.05|4475.4|4474.8|28
1631787240000|2021-09-16 10:14:00|||||||||23
1631787260000|2021-09-16 10:14:20|||||||||3
1631787270000|2021-09-16 10:14:30|||||||||69
1631787280000|2021-09-16 10:14:40|||||||||1
1631787290000|2021-09-16 10:14:50|4475.52|4474.92|4475.65|4475.05|4475.65|4475.05|4475.4|4474.8|58
1631787300000|2021-09-16 10:15:00|4475.4|4474.8|4475.65|4475.05|4475.65|4475.05|4475.4|4474.8|81
1631787310000|2021-09-16 10:15:10|||||||||1
1631787320000|2021-09-16 10:15:20|4475.77|4475.17|4476.15|4475.55|4476.15|4475.55|4475.77|4475.17|189
1631787330000|2021-09-16 10:15:30|||||||||13
1631787340000|2021-09-16 10:15:40|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|39
1631787350000|2021-09-16 10:15:50|||||||||1
1631787360000|2021-09-16 10:16:00|||||||||1
1631787370000|2021-09-16 10:16:10|||||||||2
1631787380000|2021-09-16 10:16:20|||||||||1
1631787410000|2021-09-16 10:16:50|||||||||25
1631787420000|2021-09-16 10:17:00|||||||||41
1631787440000|2021-09-16 10:17:20|||||||||3
1631787470000|2021-09-16 10:17:50|||||||||23
1631787480000|2021-09-16 10:18:00|4476.15|4475.55|4475.9|4475.3|4476.15|4475.55|4475.9|4475.3|78
1631787500000|2021-09-16 10:18:20|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|41
1631787510000|2021-09-16 10:18:30|4476.4|4475.8|4476.15|4475.55|4476.4|4475.8|4476.15|4475.55|105
1631787520000|2021-09-16 10:18:40|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|53
1631787530000|2021-09-16 10:18:50|||||||||2
1631787540000|2021-09-16 10:19:00|||||||||41
1631787550000|2021-09-16 10:19:10|||||||||2
1631787560000|2021-09-16 10:19:20|||||||||4
1631787570000|2021-09-16 10:19:30|||||||||1
1631787580000|2021-09-16 10:19:40|||||||||1
1631787590000|2021-09-16 10:19:50|||||||||2
1631787600000|2021-09-16 10:20:00|4476.15|4475.55|4475.9|4475.3|4476.15|4475.55|4475.9|4475.3|284
1631787610000|2021-09-16 10:20:10|||||||||5
1631787620000|2021-09-16 10:20:20|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|47
1631787630000|2021-09-16 10:20:30|||||||||72
1631787640000|2021-09-16 10:20:40|||||||||1
1631787660000|2021-09-16 10:21:00|||||||||24
1631787670000|2021-09-16 10:21:10|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|38
1631787680000|2021-09-16 10:21:20|||||||||22
1631787700000|2021-09-16 10:21:40|||||||||4
1631787710000|2021-09-16 10:21:50|||||||||3
1631787730000|2021-09-16 10:22:10|||||||||1
1631787750000|2021-09-16 10:22:30|||||||||36
1631787760000|2021-09-16 10:22:40|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|22
1631787780000|2021-09-16 10:23:00|4476.02|4475.42|4475.9|4475.3|4476.02|4475.42|4475.9|4475.3|30
1631787800000|2021-09-16 10:23:20|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|25
1631787810000|2021-09-16 10:23:30|||||||||9
1631787840000|2021-09-16 10:24:00|||||||||11
1631787860000|2021-09-16 10:24:20|||||||||3
1631787880000|2021-09-16 10:24:40|||||||||2
1631787890000|2021-09-16 10:24:50|4476.02|4475.42|4475.9|4475.3|4476.02|4475.42|4475.9|4475.3|16
1631787900000|2021-09-16 10:25:00|||||||||1
1631787910000|2021-09-16 10:25:10|4476.02|4475.42|4475.9|4475.3|4476.02|4475.42|4475.9|4475.3|22
1631787920000|2021-09-16 10:25:20|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|28
1631787930000|2021-09-16 10:25:30|4475.9|4475.3|4475.9|4475.3|4476.02|4475.42|4475.9|4475.3|31
1631787940000|2021-09-16 10:25:40|||||||||1
1631787950000|2021-09-16 10:25:50|||||||||5
1631787960000|2021-09-16 10:26:00|||||||||1
1631787970000|2021-09-16 10:26:10|4475.65|4475.05|4475.4|4474.8|4475.65|4475.05|4475.4|4474.8|56
1631787990000|2021-09-16 10:26:30|||||||||2
1631788000000|2021-09-16 10:26:40|||||||||2
1631788010000|2021-09-16 10:26:50|||||||||35
1631788020000|2021-09-16 10:27:00|||||||||1
1631788030000|2021-09-16 10:27:10|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|42
1631788040000|2021-09-16 10:27:20|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|28
1631788050000|2021-09-16 10:27:30|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|22
1631788060000|2021-09-16 10:27:40|||||||||2
1631788080000|2021-09-16 10:28:00|||||||||2
1631788090000|2021-09-16 10:28:10|||||||||22
1631788100000|2021-09-16 10:28:20|4475.52|4474.92|4475.4|4474.8|4475.52|4474.92|4475.4|4474.8|12
1631788110000|2021-09-16 10:28:30|||||||||24
1631788130000|2021-09-16 10:28:50|4475.27|4474.67|4475.15|4474.55|4475.27|4474.67|4475.15|4474.55|62
1631788140000|2021-09-16 10:29:00|||||||||42
1631788150000|2021-09-16 10:29:10|||||||||5
1631788160000|2021-09-16 10:29:20|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|37
1631788170000|2021-09-16 10:29:30|||||||||3
1631788200000|2021-09-16 10:30:00|4475.15|4474.55|4474.9|4474.3|4475.15|4474.55|4474.9|4474.3|47
1631788210000|2021-09-16 10:30:10|4475.15|4474.55|4475.15|4474.55|4475.4|4474.8|4475.15|4474.55|20
1631788240000|2021-09-16 10:30:40|||||||||3
1631788260000|2021-09-16 10:31:00|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|130
1631788270000|2021-09-16 10:31:10|4475.15|4474.55|4475.02|4474.42|4475.15|4474.55|4474.9|4474.3|42
1631788280000|2021-09-16 10:31:20|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|33
1631788290000|2021-09-16 10:31:30|4475.15|4474.55|4475.4|4474.8|4475.4|4474.8|4475.15|4474.55|147
1631788310000|2021-09-16 10:31:50|4475.15|4474.55|4475.4|4474.8|4475.4|4474.8|4475.15|4474.55|31
1631788330000|2021-09-16 10:32:10|4475.27|4474.67|4475.15|4474.55|4475.27|4474.67|4475.15|4474.55|15
1631788340000|2021-09-16 10:32:20|4475.4|4474.8|4475.15|4474.55|4475.4|4474.8|4475.15|4474.55|22
1631788350000|2021-09-16 10:32:30|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|2
1631788370000|2021-09-16 10:32:50|4475.52|4474.92|4475.4|4474.8|4475.52|4474.92|4475.4|4474.8|13
1631788380000|2021-09-16 10:33:00|||||||||4
1631788390000|2021-09-16 10:33:10|||||||||72
1631788410000|2021-09-16 10:33:30|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|4475.52|4474.92|22
1631788420000|2021-09-16 10:33:40|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|4475.52|4474.92|9
1631788430000|2021-09-16 10:33:50|4475.52|4474.92|4474.4|4473.8|4475.65|4475.05|4474.4|4473.8|376
1631788440000|2021-09-16 10:34:00|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|82
1631788450000|2021-09-16 10:34:10|||||||||2
1631788460000|2021-09-16 10:34:20|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|16
1631788470000|2021-09-16 10:34:30|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|15
1631788480000|2021-09-16 10:34:40|4474.9|4474.3|4474.9|4474.3|4475.15|4474.55|4474.9|4474.3|70
1631788490000|2021-09-16 10:34:50|4475.02|4474.42|4474.9|4474.3|4475.15|4474.55|4474.9|4474.3|3
1631788500000|2021-09-16 10:35:00|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|53
1631788510000|2021-09-16 10:35:10|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|4475.4|4474.8|98
1631788520000|2021-09-16 10:35:20|4475.52|4474.92|4475.65|4475.05|4475.65|4475.05|4475.52|4474.92|14
1631788530000|2021-09-16 10:35:30|||||||||20
1631788540000|2021-09-16 10:35:40|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|7
1631788560000|2021-09-16 10:36:00|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|35
1631788570000|2021-09-16 10:36:10|4475.15|4474.55|4475.4|4474.8|4475.4|4474.8|4475.15|4474.55|2
1631788580000|2021-09-16 10:36:20|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|4475.27|4474.67|0
1631788590000|2021-09-16 10:36:30|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|11
1631788610000|2021-09-16 10:36:50|4474.9|4474.3|4474.9|4474.3|4475.02|4474.42|4474.9|4474.3|15
1631788620000|2021-09-16 10:37:00|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|7
1631788640000|2021-09-16 10:37:20|||||||||6
1631788650000|2021-09-16 10:37:30|||||||||1
1631788670000|2021-09-16 10:37:50|||||||||29
1631788680000|2021-09-16 10:38:00|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|13
1631788690000|2021-09-16 10:38:10|4474.77|4474.17|4474.9|4474.3|4474.9|4474.3|4474.77|4474.17|18
1631788710000|2021-09-16 10:38:30|4474.77|4474.17|4474.65|4474.05|4474.77|4474.17|4474.65|4474.05|5
1631788730000|2021-09-16 10:38:50|4474.9|4474.3|4474.65|4474.05|4474.9|4474.3|4474.65|4474.05|65
1631788740000|2021-09-16 10:39:00|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.65|4474.05|19
1631788750000|2021-09-16 10:39:10|||||||||1
1631788760000|2021-09-16 10:39:20|4474.65|4474.05|4474.9|4474.3|4474.9|4474.3|4474.65|4474.05|57
1631788770000|2021-09-16 10:39:30|4475.02|4474.42|4474.9|4474.3|4475.02|4474.42|4474.9|4474.3|8
1631788780000|2021-09-16 10:39:40|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|18
1631788790000|2021-09-16 10:39:50|||||||||6
1631788800000|2021-09-16 10:40:00|||||||||8
1631788810000|2021-09-16 10:40:10|4474.4|4473.8|4474.15|4473.55|4474.4|4473.8|4473.9|4473.3|277
1631788820000|2021-09-16 10:40:20|4474.02|4473.42|4474.02|4473.42|4474.02|4473.42|4473.9|4473.3|15
1631788830000|2021-09-16 10:40:30|4473.9|4473.3|4474.15|4473.55|4474.15|4473.55|4473.9|4473.3|25
1631788840000|2021-09-16 10:40:40|||||||||4
1631788860000|2021-09-16 10:41:00|||||||||9
1631788870000|2021-09-16 10:41:10|||||||||2
1631788880000|2021-09-16 10:41:20|||||||||2
1631788890000|2021-09-16 10:41:30|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|4474.15|4473.55|24
1631788910000|2021-09-16 10:41:50|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|37
1631788920000|2021-09-16 10:42:00|||||||||63
1631788930000|2021-09-16 10:42:10|||||||||8
1631788940000|2021-09-16 10:42:20|||||||||1
1631788950000|2021-09-16 10:42:30|||||||||3
1631788960000|2021-09-16 10:42:40|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|10
1631788970000|2021-09-16 10:42:50|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|96
1631788980000|2021-09-16 10:43:00|||||||||10
1631788990000|2021-09-16 10:43:10|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|13
1631789000000|2021-09-16 10:43:20|||||||||44
1631789010000|2021-09-16 10:43:30|||||||||8
1631789030000|2021-09-16 10:43:50|||||||||33
1631789040000|2021-09-16 10:44:00|||||||||2
1631789060000|2021-09-16 10:44:20|||||||||1
1631789080000|2021-09-16 10:44:40|4475.15|4474.55|4474.9|4474.3|4475.15|4474.55|4474.9|4474.3|23
1631789090000|2021-09-16 10:44:50|||||||||14
1631789100000|2021-09-16 10:45:00|||||||||76
1631789120000|2021-09-16 10:45:20|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|6
1631789130000|2021-09-16 10:45:30|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|20
1631789140000|2021-09-16 10:45:40|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|5
1631789160000|2021-09-16 10:46:00|4475.4|4474.8|4475.27|4474.67|4475.4|4474.8|4475.15|4474.55|21
1631789170000|2021-09-16 10:46:10|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|13
1631789180000|2021-09-16 10:46:20|||||||||13
1631789190000|2021-09-16 10:46:30|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|21
1631789200000|2021-09-16 10:46:40|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|6
1631789210000|2021-09-16 10:46:50|||||||||10
1631789220000|2021-09-16 10:47:00|4475.27|4474.67|4475.15|4474.55|4475.27|4474.67|4475.15|4474.55|7
1631789240000|2021-09-16 10:47:20|||||||||119
1631789250000|2021-09-16 10:47:30|||||||||2
1631789260000|2021-09-16 10:47:40|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|13
1631789270000|2021-09-16 10:47:50|||||||||2
1631789280000|2021-09-16 10:48:00|4475.15|4474.55|4475.4|4474.8|4475.4|4474.8|4475.15|4474.55|56
1631789290000|2021-09-16 10:48:10|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|50
1631789320000|2021-09-16 10:48:40|||||||||7
1631789330000|2021-09-16 10:48:50|||||||||96
1631789340000|2021-09-16 10:49:00|||||||||6
1631789350000|2021-09-16 10:49:10|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|6
1631789360000|2021-09-16 10:49:20|4475.15|4474.55|4475.15|4474.55|4475.27|4474.67|4475.15|4474.55|8
1631789370000|2021-09-16 10:49:30|||||||||1
1631789400000|2021-09-16 10:50:00|||||||||14
1631789410000|2021-09-16 10:50:10|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|37
1631789420000|2021-09-16 10:50:20|||||||||40
1631789440000|2021-09-16 10:50:40|||||||||59
1631789450000|2021-09-16 10:50:50|||||||||1
1631789460000|2021-09-16 10:51:00|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|29
1631789470000|2021-09-16 10:51:10|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.65|4474.05|27
1631789480000|2021-09-16 10:51:20|||||||||1
1631789500000|2021-09-16 10:51:40|||||||||2
1631789520000|2021-09-16 10:52:00|||||||||2
1631789550000|2021-09-16 10:52:30|||||||||21
1631789560000|2021-09-16 10:52:40|||||||||2
1631789570000|2021-09-16 10:52:50|||||||||1
1631789580000|2021-09-16 10:53:00|||||||||6
1631789600000|2021-09-16 10:53:20|||||||||1
1631789630000|2021-09-16 10:53:50|||||||||2
1631789640000|2021-09-16 10:54:00|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|30
1631789650000|2021-09-16 10:54:10|||||||||1
1631789670000|2021-09-16 10:54:30|||||||||11
1631789680000|2021-09-16 10:54:40|||||||||1
1631789700000|2021-09-16 10:55:00|||||||||3
1631789750000|2021-09-16 10:55:50|||||||||1
1631789790000|2021-09-16 10:56:30|||||||||1
1631789810000|2021-09-16 10:56:50|||||||||1
1631789820000|2021-09-16 10:57:00|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|41
1631789830000|2021-09-16 10:57:10|4475.65|4475.05|4475.4|4474.8|4475.65|4475.05|4475.4|4474.8|45
1631789840000|2021-09-16 10:57:20|||||||||2
1631789860000|2021-09-16 10:57:40|||||||||3
1631789870000|2021-09-16 10:57:50|||||||||1
1631789880000|2021-09-16 10:58:00|||||||||15
1631789890000|2021-09-16 10:58:10|||||||||35
1631789910000|2021-09-16 10:58:30|||||||||1
1631789920000|2021-09-16 10:58:40|4475.65|4475.05|4475.9|4475.3|4475.9|4475.3|4475.65|4475.05|93
1631789930000|2021-09-16 10:58:50|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|45
1631789940000|2021-09-16 10:59:00|||||||||10
1631789960000|2021-09-16 10:59:20|||||||||65
1631789970000|2021-09-16 10:59:30|4476.4|4475.8|4476.15|4475.55|4476.4|4475.8|4476.15|4475.55|67
1631789980000|2021-09-16 10:59:40|||||||||3
1631789990000|2021-09-16 10:59:50|||||||||3
1631790000000|2021-09-16 11:00:00|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|118
1631790010000|2021-09-16 11:00:10|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|5
1631790020000|2021-09-16 11:00:20|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|46
1631790030000|2021-09-16 11:00:30|||||||||2
1631790040000|2021-09-16 11:00:40|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|4476.02|4475.42|21
1631790050000|2021-09-16 11:00:50|4476.15|4475.55|4476.4|4475.8|4476.4|4475.8|4476.15|4475.55|22
1631790060000|2021-09-16 11:01:00|||||||||25
1631790070000|2021-09-16 11:01:10|||||||||15
1631790080000|2021-09-16 11:01:20|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|78
1631790090000|2021-09-16 11:01:30|4476.77|4476.17|4477.15|4476.55|4477.15|4476.55|4476.77|4476.17|78
1631790100000|2021-09-16 11:01:40|||||||||19
1631790110000|2021-09-16 11:01:50|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|48
1631790120000|2021-09-16 11:02:00|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|48
1631790130000|2021-09-16 11:02:10|||||||||42
1631790140000|2021-09-16 11:02:20|4477.27|4476.67|4477.65|4477.05|4477.65|4477.05|4477.15|4476.55|150
1631790150000|2021-09-16 11:02:30|||||||||7
1631790160000|2021-09-16 11:02:40|4477.77|4477.17|4477.9|4477.3|4477.9|4477.3|4477.77|4477.17|58
1631790180000|2021-09-16 11:03:00|||||||||11
1631790190000|2021-09-16 11:03:10|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|144
1631790200000|2021-09-16 11:03:20|4477.9|4477.3|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|51
1631790210000|2021-09-16 11:03:30|4478.4|4477.8|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|163
1631790220000|2021-09-16 11:03:40|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|78
1631790230000|2021-09-16 11:03:50|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|14
1631790240000|2021-09-16 11:04:00|||||||||16
1631790250000|2021-09-16 11:04:10|||||||||16
1631790260000|2021-09-16 11:04:20|||||||||3
1631790270000|2021-09-16 11:04:30|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|28
1631790290000|2021-09-16 11:04:50|||||||||1
1631790300000|2021-09-16 11:05:00|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|9
1631790310000|2021-09-16 11:05:10|4477.77|4477.17|4477.9|4477.3|4477.9|4477.3|4477.77|4477.17|33
1631790320000|2021-09-16 11:05:20|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|30
1631790330000|2021-09-16 11:05:30|4478.27|4477.67|4478.15|4477.55|4478.27|4477.67|4478.15|4477.55|50
1631790340000|2021-09-16 11:05:40|4478.27|4477.67|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|51
1631790350000|2021-09-16 11:05:50|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|53
1631790360000|2021-09-16 11:06:00|||||||||25
1631790370000|2021-09-16 11:06:10|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|50
1631790390000|2021-09-16 11:06:30|4478.15|4477.55|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|47
1631790400000|2021-09-16 11:06:40|||||||||945
1631790410000|2021-09-16 11:06:50|4477.65|4477.05|4477.4|4476.8|4477.65|4477.05|4477.4|4476.8|79
1631790420000|2021-09-16 11:07:00|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|32
1631790430000|2021-09-16 11:07:10|4477.52|4476.92|4477.4|4476.8|4477.52|4476.92|4477.4|4476.8|7
1631790440000|2021-09-16 11:07:20|||||||||7
1631790450000|2021-09-16 11:07:30|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|43
1631790460000|2021-09-16 11:07:40|||||||||3
1631790470000|2021-09-16 11:07:50|4477.4|4476.8|4477.4|4476.8|4477.52|4476.92|4477.4|4476.8|53
1631790480000|2021-09-16 11:08:00|||||||||27
1631790490000|2021-09-16 11:08:10|4477.15|4476.55|4477.15|4476.55|4477.27|4476.67|4477.15|4476.55|18
1631790500000|2021-09-16 11:08:20|4477.4|4476.8|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|25
1631790510000|2021-09-16 11:08:30|4477.27|4476.67|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|12
1631790520000|2021-09-16 11:08:40|4477.02|4476.42|4476.9|4476.3|4477.15|4476.55|4476.9|4476.3|12
1631790530000|2021-09-16 11:08:50|4477.02|4476.42|4476.9|4476.3|4477.02|4476.42|4476.9|4476.3|10
1631790540000|2021-09-16 11:09:00|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|11
1631790550000|2021-09-16 11:09:10|||||||||3
1631790560000|2021-09-16 11:09:20|4477.27|4476.67|4477.15|4476.55|4477.27|4476.67|4477.15|4476.55|30
1631790570000|2021-09-16 11:09:30|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|4477.27|4476.67|11
1631790580000|2021-09-16 11:09:40|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|4477.27|4476.67|19
1631790590000|2021-09-16 11:09:50|4477.27|4476.67|4477.15|4476.55|4477.27|4476.67|4477.15|4476.55|7
1631790600000|2021-09-16 11:10:00|4477.27|4476.67|4477.4|4476.8|4477.4|4476.8|4477.27|4476.67|26
1631790610000|2021-09-16 11:10:10|||||||||6
1631790620000|2021-09-16 11:10:20|||||||||6
1631790630000|2021-09-16 11:10:30|||||||||3
1631790640000|2021-09-16 11:10:40|||||||||20
1631790650000|2021-09-16 11:10:50|||||||||8
1631790660000|2021-09-16 11:11:00|4477.27|4476.67|4477.4|4476.8|4477.4|4476.8|4477.27|4476.67|19
1631790670000|2021-09-16 11:11:10|||||||||5
1631790680000|2021-09-16 11:11:20|4477.52|4476.92|4477.4|4476.8|4477.52|4476.92|4477.4|4476.8|24
1631790690000|2021-09-16 11:11:30|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|4477.52|4476.92|6
1631790700000|2021-09-16 11:11:40|4477.65|4477.05|4477.4|4476.8|4477.65|4477.05|4477.4|4476.8|3
1631790720000|2021-09-16 11:12:00|4477.52|4476.92|4477.4|4476.8|4477.52|4476.92|4477.4|4476.8|23
1631790740000|2021-09-16 11:12:20|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|15
1631790750000|2021-09-16 11:12:30|4477.4|4476.8|4477.65|4477.05|4477.65|4477.05|4477.4|4476.8|10
1631790760000|2021-09-16 11:12:40|4477.52|4476.92|4477.4|4476.8|4477.52|4476.92|4477.4|4476.8|3
1631790780000|2021-09-16 11:13:00|||||||||12
1631790790000|2021-09-16 11:13:10|4477.15|4476.55|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|31
1631790800000|2021-09-16 11:13:20|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|3
1631790810000|2021-09-16 11:13:30|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|14
1631790840000|2021-09-16 11:14:00|||||||||2
1631790870000|2021-09-16 11:14:30|||||||||14
1631790890000|2021-09-16 11:14:50|||||||||1
1631790900000|2021-09-16 11:15:00|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|9
1631790910000|2021-09-16 11:15:10|||||||||6
1631790920000|2021-09-16 11:15:20|||||||||16
1631790930000|2021-09-16 11:15:30|4477.9|4477.3|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|36
1631790940000|2021-09-16 11:15:40|||||||||1
1631790950000|2021-09-16 11:15:50|4477.9|4477.3|4477.9|4477.3|4478.02|4477.42|4477.9|4477.3|14
1631790960000|2021-09-16 11:16:00|4478.02|4477.42|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|187
1631790970000|2021-09-16 11:16:10|||||||||9
1631790980000|2021-09-16 11:16:20|||||||||16
1631790990000|2021-09-16 11:16:30|||||||||2
1631791000000|2021-09-16 11:16:40|||||||||38
1631791010000|2021-09-16 11:16:50|||||||||2
1631791020000|2021-09-16 11:17:00|||||||||1
1631791030000|2021-09-16 11:17:10|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|26
1631791040000|2021-09-16 11:17:20|||||||||7
1631791050000|2021-09-16 11:17:30|||||||||2
1631791060000|2021-09-16 11:17:40|||||||||3
1631791070000|2021-09-16 11:17:50|4478.15|4477.55|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|32
1631791090000|2021-09-16 11:18:10|||||||||9
1631791100000|2021-09-16 11:18:20|||||||||1
1631791120000|2021-09-16 11:18:40|||||||||2
1631791130000|2021-09-16 11:18:50|||||||||2
1631791140000|2021-09-16 11:19:00|4477.65|4477.05|4477.4|4476.8|4477.65|4477.05|4477.4|4476.8|33
1631791150000|2021-09-16 11:19:10|||||||||24
1631791160000|2021-09-16 11:19:20|||||||||2
1631791170000|2021-09-16 11:19:30|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|24
1631791180000|2021-09-16 11:19:40|||||||||4
1631791190000|2021-09-16 11:19:50|4477.4|4476.8|4477.52|4476.92|4477.52|4476.92|4477.4|4476.8|40
1631791200000|2021-09-16 11:20:00|4477.4|4476.8|4477.4|4476.8|4477.65|4477.05|4477.4|4476.8|46
1631791210000|2021-09-16 11:20:10|4477.65|4477.05|4477.4|4476.8|4477.65|4477.05|4477.4|4476.8|18
1631791220000|2021-09-16 11:20:20|||||||||3
1631791230000|2021-09-16 11:20:30|||||||||1
1631791240000|2021-09-16 11:20:40|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|53
1631791250000|2021-09-16 11:20:50|||||||||16
1631791260000|2021-09-16 11:21:00|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|21
1631791270000|2021-09-16 11:21:10|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|36
1631791280000|2021-09-16 11:21:20|||||||||10
1631791290000|2021-09-16 11:21:30|4477.02|4476.42|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|27
1631791300000|2021-09-16 11:21:40|||||||||1
1631791310000|2021-09-16 11:21:50|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|42
1631791320000|2021-09-16 11:22:00|4477.27|4476.67|4477.15|4476.55|4477.27|4476.67|4477.15|4476.55|9
1631791330000|2021-09-16 11:22:10|4477.27|4476.67|4477.4|4476.8|4477.4|4476.8|4477.27|4476.67|8
1631791350000|2021-09-16 11:22:30|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|6
1631791360000|2021-09-16 11:22:40|||||||||16
1631791370000|2021-09-16 11:22:50|4477.27|4476.67|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|0
1631791390000|2021-09-16 11:23:10|||||||||6
1631791400000|2021-09-16 11:23:20|||||||||1
1631791410000|2021-09-16 11:23:30|||||||||59
1631791420000|2021-09-16 11:23:40|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|65
1631791430000|2021-09-16 11:23:50|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|37
1631791440000|2021-09-16 11:24:00|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|79
1631791450000|2021-09-16 11:24:10|4476.52|4475.92|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|22
1631791460000|2021-09-16 11:24:20|||||||||1
1631791480000|2021-09-16 11:24:40|4476.52|4475.92|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|45
1631791490000|2021-09-16 11:24:50|4476.52|4475.92|4476.65|4476.05|4476.65|4476.05|4476.52|4475.92|14
1631791500000|2021-09-16 11:25:00|4476.9|4476.3|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|90
1631791510000|2021-09-16 11:25:10|4476.77|4476.17|4476.65|4476.05|4476.77|4476.17|4476.65|4476.05|200
1631791530000|2021-09-16 11:25:30|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|22
1631791540000|2021-09-16 11:25:40|||||||||25
1631791550000|2021-09-16 11:25:50|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|12
1631791560000|2021-09-16 11:26:00|||||||||10
1631791570000|2021-09-16 11:26:10|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|33
1631791580000|2021-09-16 11:26:20|4475.65|4475.05|4475.9|4475.3|4475.9|4475.3|4475.65|4475.05|54
1631791590000|2021-09-16 11:26:30|4475.65|4475.05|4475.9|4475.3|4475.9|4475.3|4475.65|4475.05|96
1631791600000|2021-09-16 11:26:40|||||||||3
1631791610000|2021-09-16 11:26:50|||||||||1
1631791620000|2021-09-16 11:27:00|4476.15|4475.55|4475.9|4475.3|4476.15|4475.55|4475.9|4475.3|46
1631791630000|2021-09-16 11:27:10|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4476.02|4475.42|47
1631791640000|2021-09-16 11:27:20|4476.02|4475.42|4475.9|4475.3|4476.02|4475.42|4475.9|4475.3|0
1631791650000|2021-09-16 11:27:30|||||||||1
1631791660000|2021-09-16 11:27:40|||||||||207
1631791670000|2021-09-16 11:27:50|||||||||1
1631791680000|2021-09-16 11:28:00|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|249
1631791690000|2021-09-16 11:28:10|4475.27|4474.67|4475.15|4474.55|4475.27|4474.67|4475.15|4474.55|30
1631791700000|2021-09-16 11:28:20|||||||||13
1631791710000|2021-09-16 11:28:30|4475.27|4474.67|4475.4|4474.8|4475.4|4474.8|4475.27|4474.67|110
1631791720000|2021-09-16 11:28:40|||||||||18
1631791730000|2021-09-16 11:28:50|||||||||5
1631791740000|2021-09-16 11:29:00|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|26
1631791750000|2021-09-16 11:29:10|||||||||1
1631791760000|2021-09-16 11:29:20|||||||||3
1631791770000|2021-09-16 11:29:30|||||||||2
1631791780000|2021-09-16 11:29:40|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|66
1631791790000|2021-09-16 11:29:50|4476.15|4475.55|4476.4|4475.8|4476.4|4475.8|4476.15|4475.55|23
1631791800000|2021-09-16 11:30:00|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|51
1631791810000|2021-09-16 11:30:10|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|10
1631791820000|2021-09-16 11:30:20|||||||||11
1631791830000|2021-09-16 11:30:30|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|18
1631791850000|2021-09-16 11:30:50|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|92
1631791860000|2021-09-16 11:31:00|||||||||11
1631791870000|2021-09-16 11:31:10|||||||||11
1631791880000|2021-09-16 11:31:20|||||||||5
1631791890000|2021-09-16 11:31:30|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|36
1631791900000|2021-09-16 11:31:40|4475.65|4475.05|4475.77|4475.17|4475.9|4475.3|4475.65|4475.05|67
1631791910000|2021-09-16 11:31:50|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.65|4475.05|7
1631791920000|2021-09-16 11:32:00|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|32
1631791930000|2021-09-16 11:32:10|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|4475.77|4475.17|45
1631791940000|2021-09-16 11:32:20|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4
1631791950000|2021-09-16 11:32:30|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|15
1631791980000|2021-09-16 11:33:00|4475.77|4475.17|4475.65|4475.05|4475.9|4475.3|4475.65|4475.05|74
1631791990000|2021-09-16 11:33:10|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|51
1631792000000|2021-09-16 11:33:20|4475.65|4475.05|4475.4|4474.8|4475.65|4475.05|4475.4|4474.8|20
1631792010000|2021-09-16 11:33:30|4475.52|4474.92|4475.65|4475.05|4475.65|4475.05|4475.4|4474.8|15
1631792020000|2021-09-16 11:33:40|4475.52|4474.92|4475.4|4474.8|4475.65|4475.05|4475.4|4474.8|28
1631792030000|2021-09-16 11:33:50|||||||||29
1631792040000|2021-09-16 11:34:00|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|17
1631792050000|2021-09-16 11:34:10|4474.9|4474.3|4474.9|4474.3|4475.15|4474.55|4474.9|4474.3|223
1631792060000|2021-09-16 11:34:20|4475.15|4474.55|4474.9|4474.3|4475.15|4474.55|4474.9|4474.3|17
1631792070000|2021-09-16 11:34:30|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|4474.65|4474.05|19
1631792090000|2021-09-16 11:34:50|||||||||156
1631792100000|2021-09-16 11:35:00|4474.4|4473.8|4473.4|4472.8|4474.4|4473.8|4473.15|4472.55|640
1631792110000|2021-09-16 11:35:10|4473.65|4473.05|4473.4|4472.8|4473.65|4473.05|4473.4|4472.8|52
1631792120000|2021-09-16 11:35:20|4473.27|4472.67|4473.15|4472.55|4473.65|4473.05|4473.15|4472.55|340
1631792130000|2021-09-16 11:35:30|4473.27|4472.67|4473.4|4472.8|4473.4|4472.8|4473.15|4472.55|27
1631792140000|2021-09-16 11:35:40|4473.27|4472.67|4473.4|4472.8|4473.4|4472.8|4473.27|4472.67|25
1631792150000|2021-09-16 11:35:50|4473.15|4472.55|4473.15|4472.55|4473.4|4472.8|4473.15|4472.55|80
1631792160000|2021-09-16 11:36:00|4472.9|4472.3|4472.9|4472.3|4473.15|4472.55|4472.9|4472.3|161
1631792170000|2021-09-16 11:36:10|4472.65|4472.05|4472.65|4472.05|4472.65|4472.05|4472.65|4472.05|339
1631792180000|2021-09-16 11:36:20|4472.9|4472.3|4473.15|4472.55|4473.15|4472.55|4472.65|4472.05|151
1631792190000|2021-09-16 11:36:30|||||||||56
1631792210000|2021-09-16 11:36:50|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|48
1631792220000|2021-09-16 11:37:00|||||||||2
1631792230000|2021-09-16 11:37:10|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|55
1631792240000|2021-09-16 11:37:20|4473.9|4473.3|4473.9|4473.3|4473.9|4473.3|4473.9|4473.3|32
1631792250000|2021-09-16 11:37:30|4474.02|4473.42|4473.9|4473.3|4474.15|4473.55|4473.9|4473.3|40
1631792260000|2021-09-16 11:37:40|||||||||58
1631792270000|2021-09-16 11:37:50|||||||||7
1631792280000|2021-09-16 11:38:00|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|28
1631792290000|2021-09-16 11:38:10|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|41
1631792300000|2021-09-16 11:38:20|||||||||32
1631792310000|2021-09-16 11:38:30|||||||||2
1631792320000|2021-09-16 11:38:40|||||||||11
1631792330000|2021-09-16 11:38:50|4473.52|4472.92|4473.4|4472.8|4473.52|4472.92|4473.4|4472.8|16
1631792340000|2021-09-16 11:39:00|||||||||9
1631792350000|2021-09-16 11:39:10|||||||||3
1631792360000|2021-09-16 11:39:20|||||||||28
1631792370000|2021-09-16 11:39:30|||||||||14
1631792380000|2021-09-16 11:39:40|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|32
1631792390000|2021-09-16 11:39:50|||||||||8
1631792400000|2021-09-16 11:40:00|4473.77|4473.17|4473.4|4472.8|4473.77|4473.17|4473.4|4472.8|35
1631792410000|2021-09-16 11:40:10|4473.52|4472.92|4473.65|4473.05|4473.65|4473.05|4473.52|4472.92|7
1631792420000|2021-09-16 11:40:20|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|26
1631792430000|2021-09-16 11:40:30|4473.65|4473.05|4473.65|4473.05|4473.77|4473.17|4473.65|4473.05|79
1631792440000|2021-09-16 11:40:40|||||||||4
1631792450000|2021-09-16 11:40:50|4473.9|4473.3|4473.9|4473.3|4473.9|4473.3|4473.9|4473.3|19
1631792460000|2021-09-16 11:41:00|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|82
1631792470000|2021-09-16 11:41:10|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|20
1631792480000|2021-09-16 11:41:20|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|58
1631792490000|2021-09-16 11:41:30|4474.27|4473.67|4474.4|4473.8|4474.4|4473.8|4474.27|4473.67|35
1631792500000|2021-09-16 11:41:40|||||||||14
1631792510000|2021-09-16 11:41:50|||||||||6
1631792520000|2021-09-16 11:42:00|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|4474.02|4473.42|107
1631792530000|2021-09-16 11:42:10|||||||||9
1631792540000|2021-09-16 11:42:20|4474.4|4473.8|4474.15|4473.55|4474.4|4473.8|4474.15|4473.55|50
1631792560000|2021-09-16 11:42:40|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|41
1631792570000|2021-09-16 11:42:50|||||||||10
1631792580000|2021-09-16 11:43:00|||||||||50
1631792590000|2021-09-16 11:43:10|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|4474.15|4473.55|7
1631792620000|2021-09-16 11:43:40|||||||||1
1631792630000|2021-09-16 11:43:50|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|51
1631792640000|2021-09-16 11:44:00|||||||||91
1631792650000|2021-09-16 11:44:10|4473.9|4473.3|4473.9|4473.3|4473.9|4473.3|4473.9|4473.3|30
1631792660000|2021-09-16 11:44:20|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|24
1631792670000|2021-09-16 11:44:30|4473.9|4473.3|4473.4|4472.8|4473.9|4473.3|4473.4|4472.8|36
1631792680000|2021-09-16 11:44:40|||||||||2
1631792690000|2021-09-16 11:44:50|||||||||44
1631792700000|2021-09-16 11:45:00|||||||||10
1631792710000|2021-09-16 11:45:10|||||||||58
1631792720000|2021-09-16 11:45:20|4473.27|4472.67|4473.4|4472.8|4473.4|4472.8|4473.27|4472.67|29
1631792730000|2021-09-16 11:45:30|||||||||2
1631792740000|2021-09-16 11:45:40|||||||||85
1631792760000|2021-09-16 11:46:00|4473.52|4472.92|4473.15|4472.55|4473.52|4472.92|4473.15|4472.55|110
1631792770000|2021-09-16 11:46:10|||||||||3
1631792780000|2021-09-16 11:46:20|||||||||7
1631792790000|2021-09-16 11:46:30|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|47
1631792800000|2021-09-16 11:46:40|||||||||51
1631792830000|2021-09-16 11:47:10|4473.15|4472.55|4473.15|4472.55|4473.15|4472.55|4473.15|4472.55|31
1631792840000|2021-09-16 11:47:20|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|4473.4|4472.8|85
1631792860000|2021-09-16 11:47:40|||||||||71
1631792870000|2021-09-16 11:47:50|||||||||70
1631792880000|2021-09-16 11:48:00|||||||||8
1631792910000|2021-09-16 11:48:30|||||||||49
1631792920000|2021-09-16 11:48:40|4473.27|4472.67|4473.4|4472.8|4473.4|4472.8|4473.27|4472.67|11
1631792930000|2021-09-16 11:48:50|4473.15|4472.55|4472.4|4471.8|4473.15|4472.55|4472.4|4471.8|314
1631792940000|2021-09-16 11:49:00|4472.65|4472.05|4472.15|4471.55|4472.65|4472.05|4472.15|4471.55|232
1631792950000|2021-09-16 11:49:10|4471.9|4471.3|4472.4|4471.8|4472.4|4471.8|4471.65|4471.05|346
1631792960000|2021-09-16 11:49:20|4472.15|4471.55|4472.15|4471.55|4472.15|4471.55|4472.15|4471.55|68
1631792970000|2021-09-16 11:49:30|4471.9|4471.3|4471.9|4471.3|4472.15|4471.55|4471.9|4471.3|74
1631792980000|2021-09-16 11:49:40|4472.15|4471.55|4472.4|4471.8|4472.4|4471.8|4472.15|4471.55|188
1631792990000|2021-09-16 11:49:50|4472.65|4472.05|4472.65|4472.05|4472.65|4472.05|4472.65|4472.05|45
1631793000000|2021-09-16 11:50:00|4472.4|4471.8|4472.15|4471.55|4472.65|4472.05|4472.15|4471.55|68
1631793010000|2021-09-16 11:50:10|4472.27|4471.67|4472.15|4471.55|4472.4|4471.8|4472.15|4471.55|33
1631793020000|2021-09-16 11:50:20|||||||||4
1631793030000|2021-09-16 11:50:30|||||||||12
1631793060000|2021-09-16 11:51:00|||||||||2
1631793070000|2021-09-16 11:51:10|||||||||3
1631793080000|2021-09-16 11:51:20|4472.4|4471.8|4472.4|4471.8|4472.4|4471.8|4472.4|4471.8|25
1631793090000|2021-09-16 11:51:30|4472.65|4472.05|4472.65|4472.05|4472.65|4472.05|4472.65|4472.05|84
1631793100000|2021-09-16 11:51:40|||||||||9
1631793110000|2021-09-16 11:51:50|||||||||24
1631793120000|2021-09-16 11:52:00|4472.4|4471.8|4472.4|4471.8|4472.4|4471.8|4472.4|4471.8|57
1631793130000|2021-09-16 11:52:10|||||||||1
1631793140000|2021-09-16 11:52:20|4472.65|4472.05|4472.65|4472.05|4472.65|4472.05|4472.65|4472.05|45
1631793150000|2021-09-16 11:52:30|4472.4|4471.8|4472.4|4471.8|4472.4|4471.8|4472.4|4471.8|76
1631793160000|2021-09-16 11:52:40|||||||||20
1631793180000|2021-09-16 11:53:00|||||||||7
1631793190000|2021-09-16 11:53:10|4472.65|4472.05|4472.9|4472.3|4472.9|4472.3|4472.65|4472.05|119
1631793200000|2021-09-16 11:53:20|4472.65|4472.05|4472.9|4472.3|4472.9|4472.3|4472.65|4472.05|39
1631793210000|2021-09-16 11:53:30|||||||||13
1631793220000|2021-09-16 11:53:40|||||||||1
1631793230000|2021-09-16 11:53:50|||||||||3
1631793240000|2021-09-16 11:54:00|4472.65|4472.05|4472.65|4472.05|4472.65|4472.05|4472.65|4472.05|95
1631793250000|2021-09-16 11:54:10|||||||||4
1631793260000|2021-09-16 11:54:20|4472.9|4472.3|4472.9|4472.3|4472.9|4472.3|4472.9|4472.3|31
1631793270000|2021-09-16 11:54:30|4472.65|4472.05|4472.65|4472.05|4472.65|4472.05|4472.65|4472.05|33
1631793280000|2021-09-16 11:54:40|4472.77|4472.17|4472.65|4472.05|4472.77|4472.17|4472.65|4472.05|16
1631793290000|2021-09-16 11:54:50|||||||||14
1631793300000|2021-09-16 11:55:00|||||||||8
1631793310000|2021-09-16 11:55:10|4472.4|4471.8|4472.4|4471.8|4472.4|4471.8|4472.4|4471.8|60
1631793320000|2021-09-16 11:55:20|4472.15|4471.55|4472.15|4471.55|4472.15|4471.55|4472.15|4471.55|72
1631793330000|2021-09-16 11:55:30|||||||||1
1631793340000|2021-09-16 11:55:40|4472.4|4471.8|4472.4|4471.8|4472.65|4472.05|4472.4|4471.8|146
1631793350000|2021-09-16 11:55:50|4472.65|4472.05|4472.4|4471.8|4472.65|4472.05|4472.4|4471.8|31
1631793360000|2021-09-16 11:56:00|4472.15|4471.55|4472.15|4471.55|4472.15|4471.55|4472.15|4471.55|34
1631793370000|2021-09-16 11:56:10|4472.4|4471.8|4472.15|4471.55|4472.4|4471.8|4472.15|4471.55|65
1631793380000|2021-09-16 11:56:20|4471.9|4471.3|4472.15|4471.55|4472.15|4471.55|4471.9|4471.3|58
1631793390000|2021-09-16 11:56:30|4471.9|4471.3|4471.9|4471.3|4472.15|4471.55|4471.9|4471.3|56
1631793400000|2021-09-16 11:56:40|4472.02|4471.42|4472.15|4471.55|4472.15|4471.55|4472.02|4471.42|10
1631793410000|2021-09-16 11:56:50|4471.9|4471.3|4471.9|4471.3|4471.9|4471.3|4471.9|4471.3|28
1631793420000|2021-09-16 11:57:00|||||||||3
1631793430000|2021-09-16 11:57:10|4471.65|4471.05|4471.65|4471.05|4471.65|4471.05|4471.65|4471.05|136
1631793440000|2021-09-16 11:57:20|4471.9|4471.3|4471.65|4471.05|4471.9|4471.3|4471.65|4471.05|16
1631793450000|2021-09-16 11:57:30|||||||||7
1631793460000|2021-09-16 11:57:40|||||||||8
1631793480000|2021-09-16 11:58:00|||||||||8
1631793490000|2021-09-16 11:58:10|||||||||126
1631793500000|2021-09-16 11:58:20|4471.52|4470.92|4471.4|4470.8|4471.65|4471.05|4471.4|4470.8|104
1631793510000|2021-09-16 11:58:30|4471.65|4471.05|4471.65|4471.05|4471.65|4471.05|4471.65|4471.05|68
1631793520000|2021-09-16 11:58:40|4471.9|4471.3|4472.15|4471.55|4472.15|4471.55|4471.9|4471.3|146
1631793530000|2021-09-16 11:58:50|4471.9|4471.3|4471.9|4471.3|4471.9|4471.3|4471.9|4471.3|712
1631793540000|2021-09-16 11:59:00|4471.65|4471.05|4471.9|4471.3|4471.9|4471.3|4471.65|4471.05|57
1631793550000|2021-09-16 11:59:10|4472.15|4471.55|4472.15|4471.55|4472.15|4471.55|4472.15|4471.55|531
1631793560000|2021-09-16 11:59:20|4472.02|4471.42|4471.9|4471.3|4472.02|4471.42|4471.9|4471.3|47
1631793570000|2021-09-16 11:59:30|4472.15|4471.55|4472.15|4471.55|4472.4|4471.8|4472.15|4471.55|93
1631793580000|2021-09-16 11:59:40|||||||||11
1631793590000|2021-09-16 11:59:50|4472.02|4471.42|4472.15|4471.55|4472.15|4471.55|4472.02|4471.42|33
1631793600000|2021-09-16 12:00:00|4471.9|4471.3|4471.9|4471.3|4472.15|4471.55|4471.9|4471.3|106
1631793610000|2021-09-16 12:00:10|||||||||5
1631793620000|2021-09-16 12:00:20|4471.77|4471.17|4471.4|4470.8|4471.77|4471.17|4471.4|4470.8|196
1631793630000|2021-09-16 12:00:30|4471.15|4470.55|4470.9|4470.3|4471.15|4470.55|4470.9|4470.3|263
1631793640000|2021-09-16 12:00:40|4471.15|4470.55|4471.4|4470.8|4471.4|4470.8|4471.15|4470.55|129
1631793650000|2021-09-16 12:00:50|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|89
1631793660000|2021-09-16 12:01:00|4470.9|4470.3|4470.15|4469.55|4470.9|4470.3|4470.15|4469.55|550
1631793670000|2021-09-16 12:01:10|||||||||161
1631793680000|2021-09-16 12:01:20|||||||||85
1631793690000|2021-09-16 12:01:30|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|4470.15|4469.55|167
1631793700000|2021-09-16 12:01:40|||||||||56
1631793710000|2021-09-16 12:01:50|4470.65|4470.05|4470.4|4469.8|4470.65|4470.05|4470.4|4469.8|126
1631793720000|2021-09-16 12:02:00|||||||||63
1631793730000|2021-09-16 12:02:10|||||||||15
1631793740000|2021-09-16 12:02:20|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|92
1631793750000|2021-09-16 12:02:30|||||||||6
1631793760000|2021-09-16 12:02:40|||||||||18
1631793770000|2021-09-16 12:02:50|4470.4|4469.8|4470.65|4470.05|4470.65|4470.05|4470.4|4469.8|181
1631793780000|2021-09-16 12:03:00|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|4470.4|4469.8|518
1631793790000|2021-09-16 12:03:10|4470.65|4470.05|4471.15|4470.55|4471.15|4470.55|4470.65|4470.05|198
1631793800000|2021-09-16 12:03:20|4470.9|4470.3|4471.15|4470.55|4471.15|4470.55|4470.9|4470.3|24
1631793810000|2021-09-16 12:03:30|||||||||4
1631793820000|2021-09-16 12:03:40|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|4470.65|4470.05|108
1631793830000|2021-09-16 12:03:50|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|29
1631793840000|2021-09-16 12:04:00|4470.15|4469.55|4470.15|4469.55|4470.15|4469.55|4470.15|4469.55|211
1631793850000|2021-09-16 12:04:10|||||||||83
1631793860000|2021-09-16 12:04:20|||||||||108
1631793870000|2021-09-16 12:04:30|||||||||51
1631793880000|2021-09-16 12:04:40|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|153
1631793890000|2021-09-16 12:04:50|||||||||3
1631793900000|2021-09-16 12:05:00|4470.15|4469.55|4470.4|4469.8|4470.4|4469.8|4470.15|4469.55|120
1631793910000|2021-09-16 12:05:10|4470.15|4469.55|4470.15|4469.55|4470.15|4469.55|4470.15|4469.55|16
1631793920000|2021-09-16 12:05:20|||||||||189
1631793930000|2021-09-16 12:05:30|4469.9|4469.3|4469.9|4469.3|4469.9|4469.3|4469.9|4469.3|76
1631793940000|2021-09-16 12:05:40|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|239
1631793950000|2021-09-16 12:05:50|4469.65|4469.05|4469.4|4468.8|4469.65|4469.05|4469.4|4468.8|130
1631793960000|2021-09-16 12:06:00|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|149
1631793970000|2021-09-16 12:06:10|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|4469.4|4468.8|69
1631793980000|2021-09-16 12:06:20|||||||||32
1631793990000|2021-09-16 12:06:30|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|4469.4|4468.8|97
1631794000000|2021-09-16 12:06:40|4469.4|4468.8|4469.9|4469.3|4469.9|4469.3|4469.4|4468.8|187
1631794010000|2021-09-16 12:06:50|4469.65|4469.05|4469.9|4469.3|4469.9|4469.3|4469.65|4469.05|67
1631794020000|2021-09-16 12:07:00|||||||||18
1631794030000|2021-09-16 12:07:10|4469.65|4469.05|4470.15|4469.55|4470.15|4469.55|4469.65|4469.05|170
1631794040000|2021-09-16 12:07:20|4470.4|4469.8|4470.65|4470.05|4470.65|4470.05|4470.4|4469.8|107
1631794050000|2021-09-16 12:07:30|||||||||163
1631794060000|2021-09-16 12:07:40|||||||||61
1631794070000|2021-09-16 12:07:50|4470.77|4470.17|4470.65|4470.05|4470.9|4470.3|4470.65|4470.05|79
1631794080000|2021-09-16 12:08:00|4470.9|4470.3|4470.9|4470.3|4471.15|4470.55|4470.9|4470.3|121
1631794090000|2021-09-16 12:08:10|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|28
1631794100000|2021-09-16 12:08:20|||||||||23
1631794110000|2021-09-16 12:08:30|4470.4|4469.8|4470.52|4469.92|4470.65|4470.05|4470.4|4469.8|106
1631794120000|2021-09-16 12:08:40|4470.4|4469.8|4470.65|4470.05|4470.65|4470.05|4470.4|4469.8|22
1631794130000|2021-09-16 12:08:50|||||||||21
1631794140000|2021-09-16 12:09:00|||||||||48
1631794150000|2021-09-16 12:09:10|||||||||20
1631794160000|2021-09-16 12:09:20|||||||||45
1631794170000|2021-09-16 12:09:30|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|20
1631794180000|2021-09-16 12:09:40|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|28
1631794190000|2021-09-16 12:09:50|||||||||56
1631794200000|2021-09-16 12:10:00|4470.9|4470.3|4470.65|4470.05|4470.9|4470.3|4470.65|4470.05|136
1631794210000|2021-09-16 12:10:10|4470.77|4470.17|4470.9|4470.3|4470.9|4470.3|4470.77|4470.17|34
1631794220000|2021-09-16 12:10:20|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|21
1631794230000|2021-09-16 12:10:30|||||||||88
1631794240000|2021-09-16 12:10:40|||||||||24
1631794250000|2021-09-16 12:10:50|||||||||7
1631794260000|2021-09-16 12:11:00|4470.4|4469.8|4470.65|4470.05|4470.65|4470.05|4470.4|4469.8|121
1631794280000|2021-09-16 12:11:20|||||||||3
1631794290000|2021-09-16 12:11:30|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|45
1631794300000|2021-09-16 12:11:40|4470.65|4470.05|4470.4|4469.8|4470.65|4470.05|4470.4|4469.8|58
1631794320000|2021-09-16 12:12:00|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|4470.4|4469.8|130
1631794330000|2021-09-16 12:12:10|||||||||15
1631794340000|2021-09-16 12:12:20|||||||||12
1631794350000|2021-09-16 12:12:30|||||||||54
1631794360000|2021-09-16 12:12:40|4470.4|4469.8|4470.65|4470.05|4470.65|4470.05|4470.4|4469.8|28
1631794370000|2021-09-16 12:12:50|||||||||4
1631794380000|2021-09-16 12:13:00|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|27
1631794390000|2021-09-16 12:13:10|4470.15|4469.55|4470.15|4469.55|4470.15|4469.55|4469.9|4469.3|234
1631794400000|2021-09-16 12:13:20|4470.4|4469.8|4470.27|4469.67|4470.4|4469.8|4470.15|4469.55|76
1631794410000|2021-09-16 12:13:30|4470.15|4469.55|4469.9|4469.3|4470.4|4469.8|4469.9|4469.3|35
1631794420000|2021-09-16 12:13:40|||||||||23
1631794430000|2021-09-16 12:13:50|4470.15|4469.55|4470.15|4469.55|4470.15|4469.55|4470.15|4469.55|34
1631794440000|2021-09-16 12:14:00|||||||||44
1631794450000|2021-09-16 12:14:10|||||||||5
1631794460000|2021-09-16 12:14:20|4469.9|4469.3|4469.9|4469.3|4469.9|4469.3|4469.9|4469.3|75
1631794470000|2021-09-16 12:14:30|4469.65|4469.05|4469.9|4469.3|4469.9|4469.3|4469.65|4469.05|89
1631794480000|2021-09-16 12:14:40|4470.15|4469.55|4470.15|4469.55|4470.15|4469.55|4470.02|4469.42|50
1631794490000|2021-09-16 12:14:50|4470.4|4469.8|4470.65|4470.05|4470.65|4470.05|4470.4|4469.8|87
1631794500000|2021-09-16 12:15:00|||||||||184
1631794510000|2021-09-16 12:15:10|4470.77|4470.17|4470.9|4470.3|4470.9|4470.3|4470.77|4470.17|60
1631794520000|2021-09-16 12:15:20|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|67
1631794530000|2021-09-16 12:15:30|4470.9|4470.3|4471.15|4470.55|4471.15|4470.55|4470.9|4470.3|137
1631794540000|2021-09-16 12:15:40|4471.4|4470.8|4471.4|4470.8|4471.4|4470.8|4471.4|4470.8|2168
1631794550000|2021-09-16 12:15:50|||||||||27
1631794560000|2021-09-16 12:16:00|4471.15|4470.55|4471.15|4470.55|4471.4|4470.8|4470.9|4470.3|187
1631794570000|2021-09-16 12:16:10|||||||||48
1631794580000|2021-09-16 12:16:20|4471.4|4470.8|4471.15|4470.55|4471.4|4470.8|4471.15|4470.55|84
1631794590000|2021-09-16 12:16:30|4470.9|4470.3|4470.9|4470.3|4471.15|4470.55|4470.9|4470.3|61
1631794600000|2021-09-16 12:16:40|||||||||54
1631794610000|2021-09-16 12:16:50|||||||||1
1631794620000|2021-09-16 12:17:00|4470.65|4470.05|4470.9|4470.3|4470.9|4470.3|4470.4|4469.8|123
1631794630000|2021-09-16 12:17:10|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|40
1631794640000|2021-09-16 12:17:20|4471.4|4470.8|4471.4|4470.8|4471.4|4470.8|4471.4|4470.8|90
1631794650000|2021-09-16 12:17:30|4471.15|4470.55|4470.9|4470.3|4471.15|4470.55|4470.9|4470.3|298
1631794660000|2021-09-16 12:17:40|4470.65|4470.05|4470.4|4469.8|4470.65|4470.05|4470.4|4469.8|76
1631794670000|2021-09-16 12:17:50|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|4470.4|4469.8|123
1631794680000|2021-09-16 12:18:00|4470.77|4470.17|4470.9|4470.3|4470.9|4470.3|4470.77|4470.17|59
1631794690000|2021-09-16 12:18:10|4471.15|4470.55|4471.4|4470.8|4471.4|4470.8|4471.15|4470.55|71
1631794700000|2021-09-16 12:18:20|4471.27|4470.67|4471.15|4470.55|4471.27|4470.67|4471.15|4470.55|30
1631794710000|2021-09-16 12:18:30|||||||||12
1631794720000|2021-09-16 12:18:40|||||||||9
1631794730000|2021-09-16 12:18:50|4470.9|4470.3|4470.9|4470.3|4471.15|4470.55|4470.9|4470.3|73
1631794740000|2021-09-16 12:19:00|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|4470.9|4470.3|598
1631794750000|2021-09-16 12:19:10|||||||||60
1631794760000|2021-09-16 12:19:20|4471.27|4470.67|4471.15|4470.55|4471.27|4470.67|4471.15|4470.55|111
1631794770000|2021-09-16 12:19:30|||||||||110
1631794780000|2021-09-16 12:19:40|4471.27|4470.67|4471.15|4470.55|4471.27|4470.67|4471.15|4470.55|80
1631794790000|2021-09-16 12:19:50|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|86
1631794800000|2021-09-16 12:20:00|||||||||177
1631794810000|2021-09-16 12:20:10|4470.77|4470.17|4470.9|4470.3|4470.9|4470.3|4470.65|4470.05|19
1631794820000|2021-09-16 12:20:20|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|64
1631794830000|2021-09-16 12:20:30|||||||||82
1631794840000|2021-09-16 12:20:40|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|54
1631794850000|2021-09-16 12:20:50|4471.15|4470.55|4471.4|4470.8|4471.65|4471.05|4471.15|4470.55|421
1631794860000|2021-09-16 12:21:00|4471.65|4471.05|4472.15|4471.55|4472.15|4471.55|4471.4|4470.8|387
1631794870000|2021-09-16 12:21:10|4471.9|4471.3|4471.15|4470.55|4471.9|4471.3|4470.65|4470.05|474
1631794880000|2021-09-16 12:21:20|4471.4|4470.8|4471.15|4470.55|4471.4|4470.8|4471.15|4470.55|87
1631794890000|2021-09-16 12:21:30|4470.9|4470.3|4471.15|4470.55|4471.15|4470.55|4470.9|4470.3|54
1631794900000|2021-09-16 12:21:40|||||||||19
1631794910000|2021-09-16 12:21:50|4471.02|4470.42|4470.9|4470.3|4471.02|4470.42|4470.65|4470.05|75
1631794920000|2021-09-16 12:22:00|4471.15|4470.55|4470.65|4470.05|4471.15|4470.55|4470.65|4470.05|85
1631794930000|2021-09-16 12:22:10|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|41
1631794940000|2021-09-16 12:22:20|4470.15|4469.55|4469.9|4469.3|4470.4|4469.8|4469.9|4469.3|373
1631794950000|2021-09-16 12:22:30|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|127
1631794960000|2021-09-16 12:22:40|4469.4|4468.8|4469.15|4468.55|4469.4|4468.8|4469.15|4468.55|411
1631794970000|2021-09-16 12:22:50|4468.9|4468.3|4468.9|4468.3|4468.9|4468.3|4468.9|4468.3|80
1631794980000|2021-09-16 12:23:00|4468.4|4467.8|4468.4|4467.8|4468.65|4468.05|4468.15|4467.55|512
1631794990000|2021-09-16 12:23:10|4468.15|4467.55|4468.65|4468.05|4468.65|4468.05|4468.15|4467.55|114
1631795000000|2021-09-16 12:23:20|4468.9|4468.3|4468.9|4468.3|4468.9|4468.3|4468.65|4468.05|84
1631795010000|2021-09-16 12:23:30|4468.65|4468.05|4468.9|4468.3|4468.9|4468.3|4468.65|4468.05|223
1631795020000|2021-09-16 12:23:40|4468.65|4468.05|4468.65|4468.05|4468.9|4468.3|4468.65|4468.05|69
1631795030000|2021-09-16 12:23:50|||||||||24
1631795040000|2021-09-16 12:24:00|4468.15|4467.55|4467.65|4467.05|4468.4|4467.8|4467.65|4467.05|316
1631795050000|2021-09-16 12:24:10|4467.9|4467.3|4468.15|4467.55|4468.15|4467.55|4467.9|4467.3|274
1631795060000|2021-09-16 12:24:20|||||||||32
1631795070000|2021-09-16 12:24:30|4468.4|4467.8|4468.15|4467.55|4468.4|4467.8|4468.15|4467.55|90
1631795080000|2021-09-16 12:24:40|4468.4|4467.8|4468.4|4467.8|4468.4|4467.8|4468.4|4467.8|23
1631795090000|2021-09-16 12:24:50|4468.65|4468.05|4468.65|4468.05|4468.65|4468.05|4468.65|4468.05|71
1631795100000|2021-09-16 12:25:00|4468.4|4467.8|4468.65|4468.05|4468.9|4468.3|4468.4|4467.8|212
1631795110000|2021-09-16 12:25:10|4468.9|4468.3|4468.65|4468.05|4468.9|4468.3|4468.65|4468.05|49
1631795120000|2021-09-16 12:25:20|4468.4|4467.8|4468.4|4467.8|4468.4|4467.8|4468.4|4467.8|47
1631795130000|2021-09-16 12:25:30|4468.15|4467.55|4467.9|4467.3|4468.15|4467.55|4467.65|4467.05|227
1631795140000|2021-09-16 12:25:40|4468.15|4467.55|4467.65|4467.05|4468.15|4467.55|4467.65|4467.05|147
1631795150000|2021-09-16 12:25:50|4467.9|4467.3|4467.9|4467.3|4467.9|4467.3|4467.65|4467.05|113
1631795160000|2021-09-16 12:26:00|4467.77|4467.17|4467.65|4467.05|4467.9|4467.3|4467.65|4467.05|160
1631795170000|2021-09-16 12:26:10|4467.4|4466.8|4467.4|4466.8|4467.65|4467.05|4467.4|4466.8|275
1631795180000|2021-09-16 12:26:20|||||||||111
1631795190000|2021-09-16 12:26:30|4467.15|4466.55|4466.9|4466.3|4467.4|4466.8|4466.9|4466.3|155
1631795200000|2021-09-16 12:26:40|4466.65|4466.05|4466.4|4465.8|4466.65|4466.05|4466.15|4465.55|1056
1631795210000|2021-09-16 12:26:50|4466.65|4466.05|4466.4|4465.8|4466.65|4466.05|4466.4|4465.8|82
1631795220000|2021-09-16 12:27:00|4466.15|4465.55|4466.65|4466.05|4466.65|4466.05|4466.15|4465.55|348
1631795230000|2021-09-16 12:27:10|4466.9|4466.3|4467.15|4466.55|4467.15|4466.55|4466.9|4466.3|98
1631795240000|2021-09-16 12:27:20|4466.65|4466.05|4466.9|4466.3|4466.9|4466.3|4466.65|4466.05|84
1631795250000|2021-09-16 12:27:30|4467.15|4466.55|4467.15|4466.55|4467.15|4466.55|4467.15|4466.55|37
1631795260000|2021-09-16 12:27:40|4467.4|4466.8|4467.4|4466.8|4467.4|4466.8|4467.15|4466.55|65
1631795270000|2021-09-16 12:27:50|4467.15|4466.55|4467.4|4466.8|4467.4|4466.8|4467.15|4466.55|609
1631795280000|2021-09-16 12:28:00|4467.15|4466.55|4466.9|4466.3|4467.15|4466.55|4466.65|4466.05|1627
1631795290000|2021-09-16 12:28:10|4467.02|4466.42|4467.02|4466.42|4467.02|4466.42|4466.9|4466.3|564
1631795300000|2021-09-16 12:28:20|4467.15|4466.55|4467.15|4466.55|4467.15|4466.55|4467.02|4466.42|14
1631795310000|2021-09-16 12:28:30|4467.27|4466.67|4467.4|4466.8|4467.4|4466.8|4467.27|4466.67|90
1631795320000|2021-09-16 12:28:40|||||||||6
1631795330000|2021-09-16 12:28:50|4467.52|4466.92|4468.15|4467.55|4468.15|4467.55|4467.52|4466.92|144
1631795340000|2021-09-16 12:29:00|4467.9|4467.3|4468.15|4467.55|4468.27|4467.67|4467.77|4467.17|161
1631795350000|2021-09-16 12:29:10|4468.4|4467.8|4468.15|4467.55|4468.4|4467.8|4468.15|4467.55|48
1631795360000|2021-09-16 12:29:20|4468.4|4467.8|4468.65|4468.05|4468.65|4468.05|4468.15|4467.55|96
1631795370000|2021-09-16 12:29:30|4468.77|4468.17|4468.65|4468.05|4468.9|4468.3|4468.52|4467.92|72
1631795380000|2021-09-16 12:29:40|4468.77|4468.17|4469.4|4468.8|4469.4|4468.8|4468.77|4468.17|292
1631795390000|2021-09-16 12:29:50|4469.27|4468.67|4469.4|4468.8|4469.4|4468.8|4469.27|4468.67|75
1631795400000|2021-09-16 12:30:00|4469.77|4469.17|4469.15|4468.55|4469.77|4469.17|4469.15|4468.55|201
1631795410000|2021-09-16 12:30:10|4468.9|4468.3|4470.65|4470.05|4470.9|4470.3|4468.27|4467.67|1110
1631795420000|2021-09-16 12:30:20|4470.52|4469.92|4471.52|4470.92|4471.65|4471.05|4469.65|4469.05|1306
1631795430000|2021-09-16 12:30:30|4471.4|4470.8|4471.65|4471.05|4472.15|4471.55|4470.4|4469.8|808
1631795440000|2021-09-16 12:30:40|4471.15|4470.55|4473.15|4472.55|4473.15|4472.55|4471.15|4470.55|574
1631795450000|2021-09-16 12:30:50|4473.4|4472.8|4474.4|4473.8|4474.4|4473.8|4473.4|4472.8|859
1631795460000|2021-09-16 12:31:00|4474.65|4474.05|4472.4|4471.8|4474.65|4474.05|4471.65|4471.05|907
1631795470000|2021-09-16 12:31:10|4472.65|4472.05|4472.15|4471.55|4472.65|4472.05|4471.9|4471.3|462
1631795480000|2021-09-16 12:31:20|4471.9|4471.3|4472.9|4472.3|4472.9|4472.3|4471.65|4471.05|562
1631795490000|2021-09-16 12:31:30|4473.15|4472.55|4473.65|4473.05|4474.4|4473.8|4473.15|4472.55|518
1631795500000|2021-09-16 12:31:40|4473.4|4472.8|4474.15|4473.55|4474.15|4473.55|4472.9|4472.3|394
1631795510000|2021-09-16 12:31:50|4473.9|4473.3|4474.9|4474.3|4474.9|4474.3|4473.9|4473.3|662
1631795520000|2021-09-16 12:32:00|4474.65|4474.05|4474.15|4473.55|4474.65|4474.05|4473.65|4473.05|681
1631795530000|2021-09-16 12:32:10|4474.4|4473.8|4475.65|4475.05|4475.9|4475.3|4474.4|4473.8|691
1631795540000|2021-09-16 12:32:20|4475.4|4474.8|4476.15|4475.55|4476.15|4475.55|4475.15|4474.55|527
1631795550000|2021-09-16 12:32:30|4476.4|4475.8|4476.9|4476.3|4477.15|4476.55|4476.15|4475.55|995
1631795560000|2021-09-16 12:32:40|4477.15|4476.55|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|463
1631795570000|2021-09-16 12:32:50|4477.4|4476.8|4476.9|4476.3|4477.4|4476.8|4476.4|4475.8|687
1631795580000|2021-09-16 12:33:00|4477.15|4476.55|4476.65|4476.05|4477.15|4476.55|4476.4|4475.8|480
1631795590000|2021-09-16 12:33:10|4476.52|4475.92|4475.9|4475.3|4476.52|4475.92|4475.9|4475.3|280
1631795600000|2021-09-16 12:33:20|4475.65|4475.05|4475.9|4475.3|4475.9|4475.3|4475.65|4475.05|214
1631795610000|2021-09-16 12:33:30|4475.65|4475.05|4475.9|4475.3|4475.9|4475.3|4475.65|4475.05|1409
1631795620000|2021-09-16 12:33:40|4476.15|4475.55|4477.4|4476.8|4477.65|4477.05|4476.15|4475.55|486
1631795630000|2021-09-16 12:33:50|4477.15|4476.55|4477.4|4476.8|4477.4|4476.8|4476.9|4476.3|350
1631795640000|2021-09-16 12:34:00|4477.9|4477.3|4477.65|4477.05|4477.9|4477.3|4477.4|4476.8|347
1631795650000|2021-09-16 12:34:10|4477.4|4476.8|4477.15|4476.55|4477.65|4477.05|4477.15|4476.55|277
1631795660000|2021-09-16 12:34:20|4476.9|4476.3|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|139
1631795670000|2021-09-16 12:34:30|4476.9|4476.3|4476.4|4475.8|4477.15|4476.55|4476.4|4475.8|158
1631795680000|2021-09-16 12:34:40|4476.27|4475.67|4475.9|4475.3|4476.4|4475.8|4475.9|4475.3|256
1631795690000|2021-09-16 12:34:50|4475.4|4474.8|4475.4|4474.8|4475.9|4475.3|4475.27|4474.67|246
1631795700000|2021-09-16 12:35:00|4474.9|4474.3|4475.65|4475.05|4475.65|4475.05|4474.9|4474.3|265
1631795710000|2021-09-16 12:35:10|4475.9|4475.3|4475.65|4475.05|4476.15|4475.55|4475.4|4474.8|246
1631795720000|2021-09-16 12:35:20|4475.9|4475.3|4475.9|4475.3|4476.15|4475.55|4475.77|4475.17|144
1631795730000|2021-09-16 12:35:30|4476.15|4475.55|4475.9|4475.3|4476.15|4475.55|4475.9|4475.3|67
1631795740000|2021-09-16 12:35:40|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4475.9|4475.3|185
1631795750000|2021-09-16 12:35:50|4476.4|4475.8|4476.9|4476.3|4476.9|4476.3|4476.4|4475.8|496
1631795760000|2021-09-16 12:36:00|4476.65|4476.05|4476.4|4475.8|4476.65|4476.05|4476.4|4475.8|196
1631795770000|2021-09-16 12:36:10|4476.15|4475.55|4475.9|4475.3|4476.15|4475.55|4475.9|4475.3|170
1631795780000|2021-09-16 12:36:20|4475.65|4475.05|4475.15|4474.55|4475.65|4475.05|4475.15|4474.55|186
1631795790000|2021-09-16 12:36:30|4474.65|4474.05|4474.65|4474.05|4474.9|4474.3|4474.65|4474.05|451
1631795800000|2021-09-16 12:36:40|4474.4|4473.8|4473.9|4473.3|4474.65|4474.05|4473.65|4473.05|417
1631795810000|2021-09-16 12:36:50|4473.65|4473.05|4473.4|4472.8|4473.65|4473.05|4473.4|4472.8|238
1631795820000|2021-09-16 12:37:00|4473.65|4473.05|4473.4|4472.8|4473.9|4473.3|4473.4|4472.8|255
1631795830000|2021-09-16 12:37:10|4473.65|4473.05|4473.9|4473.3|4473.9|4473.3|4473.65|4473.05|141
1631795840000|2021-09-16 12:37:20|4473.65|4473.05|4473.65|4473.05|4473.9|4473.3|4473.65|4473.05|138
1631795850000|2021-09-16 12:37:30|4473.9|4473.3|4474.15|4473.55|4474.15|4473.55|4473.9|4473.3|45
1631795860000|2021-09-16 12:37:40|4474.4|4473.8|4474.65|4474.05|4474.65|4474.05|4474.4|4473.8|104
1631795870000|2021-09-16 12:37:50|4474.9|4474.3|4475.15|4474.55|4475.15|4474.55|4474.65|4474.05|159
1631795880000|2021-09-16 12:38:00|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.4|4473.8|126
1631795890000|2021-09-16 12:38:10|4475.02|4474.42|4474.9|4474.3|4475.15|4474.55|4474.9|4474.3|100
1631795900000|2021-09-16 12:38:20|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4474.9|4474.3|50
1631795910000|2021-09-16 12:38:30|4474.9|4474.3|4475.15|4474.55|4475.15|4474.55|4474.65|4474.05|128
1631795920000|2021-09-16 12:38:40|4475.4|4474.8|4475.9|4475.3|4475.9|4475.3|4475.4|4474.8|297
1631795930000|2021-09-16 12:38:50|4476.15|4475.55|4476.65|4476.05|4476.65|4476.05|4476.15|4475.55|232
1631795940000|2021-09-16 12:39:00|4476.4|4475.8|4476.4|4475.8|4476.65|4476.05|4476.4|4475.8|124
1631795950000|2021-09-16 12:39:10|||||||||49
1631795960000|2021-09-16 12:39:20|4476.65|4476.05|4476.4|4475.8|4476.65|4476.05|4476.4|4475.8|71
1631795970000|2021-09-16 12:39:30|4476.65|4476.05|4476.4|4475.8|4476.65|4476.05|4476.15|4475.55|110
1631795980000|2021-09-16 12:39:40|4476.15|4475.55|4476.4|4475.8|4476.4|4475.8|4476.15|4475.55|68
1631795990000|2021-09-16 12:39:50|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|20
1631796000000|2021-09-16 12:40:00|4475.9|4475.3|4475.65|4475.05|4475.9|4475.3|4475.4|4474.8|146
1631796010000|2021-09-16 12:40:10|4475.4|4474.8|4475.9|4475.3|4475.9|4475.3|4475.4|4474.8|73
1631796020000|2021-09-16 12:40:20|4475.77|4475.17|4475.65|4475.05|4475.9|4475.3|4475.65|4475.05|68
1631796030000|2021-09-16 12:40:30|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|4474.9|4474.3|232
1631796040000|2021-09-16 12:40:40|||||||||20
1631796050000|2021-09-16 12:40:50|4475.27|4474.67|4475.9|4475.3|4475.9|4475.3|4475.15|4474.55|166
1631796060000|2021-09-16 12:41:00|4475.77|4475.17|4475.4|4474.8|4475.77|4475.17|4475.4|4474.8|90
1631796070000|2021-09-16 12:41:10|4475.65|4475.05|4475.15|4474.55|4475.65|4475.05|4475.15|4474.55|122
1631796080000|2021-09-16 12:41:20|4475.4|4474.8|4475.65|4475.05|4475.65|4475.05|4475.4|4474.8|110
1631796090000|2021-09-16 12:41:30|4475.4|4474.8|4476.4|4475.8|4476.4|4475.8|4475.15|4474.55|289
1631796100000|2021-09-16 12:41:40|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|125
1631796110000|2021-09-16 12:41:50|4476.4|4475.8|4476.9|4476.3|4476.9|4476.3|4476.4|4475.8|250
1631796120000|2021-09-16 12:42:00|4476.65|4476.05|4477.4|4476.8|4477.4|4476.8|4476.65|4476.05|224
1631796130000|2021-09-16 12:42:10|4477.15|4476.55|4476.9|4476.3|4477.15|4476.55|4476.65|4476.05|695
1631796140000|2021-09-16 12:42:20|4477.15|4476.55|4476.9|4476.3|4477.4|4476.8|4476.9|4476.3|406
1631796150000|2021-09-16 12:42:30|4477.15|4476.55|4476.9|4476.3|4477.4|4476.8|4476.9|4476.3|473
1631796160000|2021-09-16 12:42:40|4477.15|4476.55|4476.9|4476.3|4477.15|4476.55|4476.9|4476.3|229
1631796170000|2021-09-16 12:42:50|4477.4|4476.8|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|269
1631796180000|2021-09-16 12:43:00|4476.9|4476.3|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|202
1631796190000|2021-09-16 12:43:10|4476.9|4476.3|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|79
1631796200000|2021-09-16 12:43:20|4476.4|4475.8|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|169
1631796210000|2021-09-16 12:43:30|4476.4|4475.8|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|78
1631796220000|2021-09-16 12:43:40|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.15|4475.55|122
1631796230000|2021-09-16 12:43:50|4476.15|4475.55|4476.65|4476.05|4476.65|4476.05|4476.15|4475.55|197
1631796240000|2021-09-16 12:44:00|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|33
1631796250000|2021-09-16 12:44:10|4476.65|4476.05|4476.4|4475.8|4476.65|4476.05|4476.4|4475.8|212
1631796260000|2021-09-16 12:44:20|||||||||190
1631796270000|2021-09-16 12:44:30|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|35
1631796280000|2021-09-16 12:44:40|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|86
1631796290000|2021-09-16 12:44:50|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.15|4475.55|324
1631796300000|2021-09-16 12:45:00|4476.4|4475.8|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|118
1631796310000|2021-09-16 12:45:10|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.65|4476.05|282
1631796320000|2021-09-16 12:45:20|4476.77|4476.17|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|69
1631796330000|2021-09-16 12:45:30|4476.77|4476.17|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|116
1631796340000|2021-09-16 12:45:40|4476.15|4475.55|4476.65|4476.05|4476.9|4476.3|4476.15|4475.55|345
1631796350000|2021-09-16 12:45:50|||||||||5
1631796360000|2021-09-16 12:46:00|4476.9|4476.3|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|152
1631796370000|2021-09-16 12:46:10|4476.4|4475.8|4476.15|4475.55|4476.4|4475.8|4475.9|4475.3|176
1631796380000|2021-09-16 12:46:20|4475.9|4475.3|4476.15|4475.55|4476.15|4475.55|4475.9|4475.3|50
1631796390000|2021-09-16 12:46:30|4476.02|4475.42|4476.15|4475.55|4476.15|4475.55|4475.9|4475.3|75
1631796400000|2021-09-16 12:46:40|4476.4|4475.8|4476.9|4476.3|4476.9|4476.3|4476.4|4475.8|126
1631796410000|2021-09-16 12:46:50|4476.65|4476.05|4476.4|4475.8|4476.65|4476.05|4476.4|4475.8|138
1631796420000|2021-09-16 12:47:00|4476.65|4476.05|4476.9|4476.3|4476.9|4476.3|4476.65|4476.05|184
1631796430000|2021-09-16 12:47:10|4477.15|4476.55|4476.65|4476.05|4477.15|4476.55|4476.65|4476.05|115
1631796440000|2021-09-16 12:47:20|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|44
1631796450000|2021-09-16 12:47:30|4476.65|4476.05|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|22
1631796460000|2021-09-16 12:47:40|||||||||2
1631796470000|2021-09-16 12:47:50|4476.52|4475.92|4476.4|4475.8|4476.52|4475.92|4476.4|4475.8|48
1631796480000|2021-09-16 12:48:00|4476.15|4475.55|4476.4|4475.8|4476.4|4475.8|4476.15|4475.55|143
1631796490000|2021-09-16 12:48:10|||||||||49
1631796500000|2021-09-16 12:48:20|||||||||16
1631796510000|2021-09-16 12:48:30|4476.65|4476.05|4476.4|4475.8|4476.65|4476.05|4476.4|4475.8|70
1631796520000|2021-09-16 12:48:40|4476.65|4476.05|4476.4|4475.8|4476.65|4476.05|4476.4|4475.8|34
1631796530000|2021-09-16 12:48:50|||||||||53
1631796540000|2021-09-16 12:49:00|||||||||12
1631796550000|2021-09-16 12:49:10|4476.65|4476.05|4476.9|4476.3|4476.9|4476.3|4476.65|4476.05|111
1631796560000|2021-09-16 12:49:20|||||||||60
1631796570000|2021-09-16 12:49:30|||||||||2
1631796580000|2021-09-16 12:49:40|||||||||55
1631796590000|2021-09-16 12:49:50|||||||||10
1631796600000|2021-09-16 12:50:00|4476.65|4476.05|4476.9|4476.3|4476.9|4476.3|4476.65|4476.05|106
1631796610000|2021-09-16 12:50:10|4477.15|4476.55|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|344
1631796620000|2021-09-16 12:50:20|4477.4|4476.8|4477.65|4477.05|4477.65|4477.05|4477.4|4476.8|152
1631796630000|2021-09-16 12:50:30|4477.9|4477.3|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|255
1631796640000|2021-09-16 12:50:40|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|136
1631796650000|2021-09-16 12:50:50|4478.4|4477.8|4478.4|4477.8|4478.65|4478.05|4478.15|4477.55|266
1631796660000|2021-09-16 12:51:00|4478.65|4478.05|4478.9|4478.3|4478.9|4478.3|4478.4|4477.8|389
1631796670000|2021-09-16 12:51:10|4478.65|4478.05|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|272
1631796680000|2021-09-16 12:51:20|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|106
1631796690000|2021-09-16 12:51:30|4478.65|4478.05|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|434
1631796700000|2021-09-16 12:51:40|||||||||9
1631796710000|2021-09-16 12:51:50|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|95
1631796720000|2021-09-16 12:52:00|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|92
1631796730000|2021-09-16 12:52:10|4478.4|4477.8|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|112
1631796740000|2021-09-16 12:52:20|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|107
1631796750000|2021-09-16 12:52:30|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|30
1631796760000|2021-09-16 12:52:40|||||||||35
1631796770000|2021-09-16 12:52:50|4478.9|4478.3|4478.9|4478.3|4479.15|4478.55|4478.9|4478.3|240
1631796780000|2021-09-16 12:53:00|4478.65|4478.05|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|69
1631796790000|2021-09-16 12:53:10|||||||||17
1631796800000|2021-09-16 12:53:20|4479.15|4478.55|4478.9|4478.3|4479.15|4478.55|4478.9|4478.3|196
1631796810000|2021-09-16 12:53:30|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4478.9|4478.3|137
1631796820000|2021-09-16 12:53:40|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|4479.4|4478.8|250
1631796830000|2021-09-16 12:53:50|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|117
1631796840000|2021-09-16 12:54:00|4478.9|4478.3|4478.15|4477.55|4478.9|4478.3|4478.15|4477.55|413
1631796850000|2021-09-16 12:54:10|4477.9|4477.3|4478.65|4478.05|4478.65|4478.05|4477.9|4477.3|117
1631796860000|2021-09-16 12:54:20|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|207
1631796870000|2021-09-16 12:54:30|||||||||11
1631796880000|2021-09-16 12:54:40|4478.65|4478.05|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|68
1631796890000|2021-09-16 12:54:50|4478.9|4478.3|4478.4|4477.8|4478.9|4478.3|4478.4|4477.8|321
1631796900000|2021-09-16 12:55:00|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4477.9|4477.3|158
1631796910000|2021-09-16 12:55:10|4478.4|4477.8|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|62
1631796920000|2021-09-16 12:55:20|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|81
1631796930000|2021-09-16 12:55:30|4478.15|4477.55|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|139
1631796940000|2021-09-16 12:55:40|4477.65|4477.05|4477.65|4477.05|4477.9|4477.3|4477.65|4477.05|164
1631796950000|2021-09-16 12:55:50|||||||||93
1631796960000|2021-09-16 12:56:00|4477.9|4477.3|4477.4|4476.8|4477.9|4477.3|4477.4|4476.8|313
1631796970000|2021-09-16 12:56:10|||||||||194
1631796980000|2021-09-16 12:56:20|4477.65|4477.05|4477.9|4477.3|4477.9|4477.3|4477.65|4477.05|124
1631796990000|2021-09-16 12:56:30|4477.65|4477.05|4477.9|4477.3|4477.9|4477.3|4477.65|4477.05|50
1631797000000|2021-09-16 12:56:40|4477.65|4477.05|4477.9|4477.3|4477.9|4477.3|4477.65|4477.05|163
1631797010000|2021-09-16 12:56:50|4478.15|4477.55|4478.65|4478.05|4478.65|4478.05|4477.9|4477.3|423
1631797020000|2021-09-16 12:57:00|4478.77|4478.17|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|248
1631797030000|2021-09-16 12:57:10|4478.65|4478.05|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|230
1631797040000|2021-09-16 12:57:20|||||||||4
1631797050000|2021-09-16 12:57:30|4478.65|4478.05|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|440
1631797060000|2021-09-16 12:57:40|||||||||23
1631797070000|2021-09-16 12:57:50|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|73
1631797080000|2021-09-16 12:58:00|||||||||45
1631797090000|2021-09-16 12:58:10|4478.65|4478.05|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|84
1631797100000|2021-09-16 12:58:20|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|21
1631797110000|2021-09-16 12:58:30|4478.77|4478.17|4478.65|4478.05|4478.9|4478.3|4478.65|4478.05|43
1631797120000|2021-09-16 12:58:40|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|115
1631797130000|2021-09-16 12:58:50|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|4478.15|4477.55|85
1631797140000|2021-09-16 12:59:00|4478.4|4477.8|4478.4|4477.8|4478.65|4478.05|4478.15|4477.55|494
1631797150000|2021-09-16 12:59:10|4478.15|4477.55|4477.9|4477.3|4478.15|4477.55|4477.65|4477.05|322
1631797160000|2021-09-16 12:59:20|4477.65|4477.05|4477.65|4477.05|4477.9|4477.3|4477.65|4477.05|75
1631797170000|2021-09-16 12:59:30|||||||||21
1631797180000|2021-09-16 12:59:40|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|314
1631797190000|2021-09-16 12:59:50|4478.15|4477.55|4478.65|4478.05|4478.65|4478.05|4478.15|4477.55|186
1631797200000|2021-09-16 13:00:00|4478.9|4478.3|4479.15|4478.55|4479.4|4478.8|4478.9|4478.3|318
1631797210000|2021-09-16 13:00:10|4479.4|4478.8|4478.9|4478.3|4479.4|4478.8|4478.9|4478.3|253
1631797220000|2021-09-16 13:00:20|||||||||5
1631797230000|2021-09-16 13:00:30|4479.15|4478.55|4478.65|4478.05|4479.15|4478.55|4478.65|4478.05|201
1631797240000|2021-09-16 13:00:40|4478.4|4477.8|4478.65|4478.05|4478.65|4478.05|4478.15|4477.55|221
1631797250000|2021-09-16 13:00:50|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|158
1631797260000|2021-09-16 13:01:00|4478.65|4478.05|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|168
1631797270000|2021-09-16 13:01:10|||||||||257
1631797280000|2021-09-16 13:01:20|4478.65|4478.05|4478.4|4477.8|4478.65|4478.05|4478.4|4477.8|100
1631797290000|2021-09-16 13:01:30|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|122
1631797300000|2021-09-16 13:01:40|4478.4|4477.8|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|134
1631797310000|2021-09-16 13:01:50|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|69
1631797320000|2021-09-16 13:02:00|||||||||137
1631797330000|2021-09-16 13:02:10|4478.15|4477.55|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|74
1631797340000|2021-09-16 13:02:20|4478.15|4477.55|4478.4|4477.8|4478.4|4477.8|4478.15|4477.55|221
1631797350000|2021-09-16 13:02:30|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|229
1631797360000|2021-09-16 13:02:40|||||||||71
1631797370000|2021-09-16 13:02:50|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|92
1631797380000|2021-09-16 13:03:00|4478.52|4477.92|4478.65|4478.05|4478.65|4478.05|4478.52|4477.92|35
1631797390000|2021-09-16 13:03:10|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|34
1631797400000|2021-09-16 13:03:20|||||||||88
1631797410000|2021-09-16 13:03:30|4478.52|4477.92|4478.9|4478.3|4479.15|4478.55|4478.52|4477.92|610
1631797420000|2021-09-16 13:03:40|||||||||154
1631797430000|2021-09-16 13:03:50|4479.15|4478.55|4478.9|4478.3|4479.15|4478.55|4478.9|4478.3|43
1631797440000|2021-09-16 13:04:00|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|4479.15|4478.55|73
1631797450000|2021-09-16 13:04:10|4479.4|4478.8|4479.15|4478.55|4479.4|4478.8|4479.15|4478.55|230
1631797460000|2021-09-16 13:04:20|||||||||107
1631797470000|2021-09-16 13:04:30|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|614
1631797480000|2021-09-16 13:04:40|4479.15|4478.55|4478.65|4478.05|4479.15|4478.55|4478.65|4478.05|443
1631797490000|2021-09-16 13:04:50|||||||||74
1631797500000|2021-09-16 13:05:00|||||||||85
1631797510000|2021-09-16 13:05:10|4478.9|4478.3|4478.9|4478.3|4478.9|4478.3|4478.65|4478.05|225
1631797530000|2021-09-16 13:05:30|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|153
1631797540000|2021-09-16 13:05:40|||||||||13
1631797550000|2021-09-16 13:05:50|4478.4|4477.8|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|73
1631797560000|2021-09-16 13:06:00|4478.4|4477.8|4478.15|4477.55|4478.4|4477.8|4478.15|4477.55|68
1631797570000|2021-09-16 13:06:10|4477.9|4477.3|4477.9|4477.3|4478.15|4477.55|4477.9|4477.3|139
1631797580000|2021-09-16 13:06:20|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|143
1631797590000|2021-09-16 13:06:30|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|4477.9|4477.3|90
1631797600000|2021-09-16 13:06:40|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|105
1631797610000|2021-09-16 13:06:50|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|59
1631797620000|2021-09-16 13:07:00|4477.65|4477.05|4477.4|4476.8|4477.65|4477.05|4477.15|4476.55|488
1631797630000|2021-09-16 13:07:10|4476.9|4476.3|4476.9|4476.3|4477.15|4476.55|4476.9|4476.3|415
1631797640000|2021-09-16 13:07:20|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|479
1631797650000|2021-09-16 13:07:30|4476.15|4475.55|4476.65|4476.05|4476.65|4476.05|4476.15|4475.55|316
1631797660000|2021-09-16 13:07:40|4476.4|4475.8|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|189
1631797670000|2021-09-16 13:07:50|4476.9|4476.3|4476.9|4476.3|4477.15|4476.55|4476.9|4476.3|182
1631797680000|2021-09-16 13:08:00|4476.65|4476.05|4476.4|4475.8|4476.65|4476.05|4476.4|4475.8|152
1631797690000|2021-09-16 13:08:10|4476.65|4476.05|4476.4|4475.8|4476.65|4476.05|4476.4|4475.8|204
1631797700000|2021-09-16 13:08:20|4476.65|4476.05|4476.9|4476.3|4476.9|4476.3|4476.4|4475.8|190
1631797710000|2021-09-16 13:08:30|4477.15|4476.55|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|297
1631797720000|2021-09-16 13:08:40|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|254
1631797730000|2021-09-16 13:08:50|||||||||187
1631797740000|2021-09-16 13:09:00|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.4|4475.8|421
1631797750000|2021-09-16 13:09:10|4477.15|4476.55|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|92
1631797760000|2021-09-16 13:09:20|4477.65|4477.05|4476.9|4476.3|4477.65|4477.05|4476.9|4476.3|327
1631797770000|2021-09-16 13:09:30|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|176
1631797780000|2021-09-16 13:09:40|4476.9|4476.3|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|648
1631797790000|2021-09-16 13:09:50|4477.4|4476.8|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|151
1631797800000|2021-09-16 13:10:00|||||||||24
1631797810000|2021-09-16 13:10:10|||||||||292
1631797820000|2021-09-16 13:10:20|4477.4|4476.8|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|102
1631797830000|2021-09-16 13:10:30|||||||||167
1631797840000|2021-09-16 13:10:40|||||||||3
1631797850000|2021-09-16 13:10:50|4477.4|4476.8|4477.65|4477.05|4477.65|4477.05|4477.15|4476.55|412
1631797860000|2021-09-16 13:11:00|4477.4|4476.8|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|147
1631797870000|2021-09-16 13:11:10|||||||||532
1631797880000|2021-09-16 13:11:20|4476.9|4476.3|4476.9|4476.3|4477.02|4476.42|4476.9|4476.3|249
1631797890000|2021-09-16 13:11:30|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|102
1631797900000|2021-09-16 13:11:40|||||||||5
1631797910000|2021-09-16 13:11:50|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|127
1631797920000|2021-09-16 13:12:00|4476.15|4475.55|4475.9|4475.3|4476.15|4475.55|4475.9|4475.3|346
1631797930000|2021-09-16 13:12:10|||||||||98
1631797940000|2021-09-16 13:12:20|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|132
1631797950000|2021-09-16 13:12:30|4475.4|4474.8|4474.9|4474.3|4475.4|4474.8|4474.9|4474.3|319
1631797960000|2021-09-16 13:12:40|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|162
1631797970000|2021-09-16 13:12:50|||||||||106
1631797980000|2021-09-16 13:13:00|4474.9|4474.3|4474.9|4474.3|4475.15|4474.55|4474.9|4474.3|217
1631797990000|2021-09-16 13:13:10|4475.15|4474.55|4475.15|4474.55|4475.15|4474.55|4474.9|4474.3|154
1631798000000|2021-09-16 13:13:20|4474.65|4474.05|4474.9|4474.3|4474.9|4474.3|4474.65|4474.05|374
1631798010000|2021-09-16 13:13:30|4475.15|4474.55|4475.15|4474.55|4475.4|4474.8|4475.15|4474.55|246
1631798020000|2021-09-16 13:13:40|4475.4|4474.8|4475.65|4475.05|4475.9|4475.3|4475.15|4474.55|233
1631798030000|2021-09-16 13:13:50|4475.9|4475.3|4475.65|4475.05|4475.9|4475.3|4475.65|4475.05|229
1631798040000|2021-09-16 13:14:00|4475.4|4474.8|4475.65|4475.05|4475.65|4475.05|4475.4|4474.8|247
1631798050000|2021-09-16 13:14:10|||||||||264
1631798060000|2021-09-16 13:14:20|4475.9|4475.3|4475.65|4475.05|4475.9|4475.3|4475.65|4475.05|66
1631798070000|2021-09-16 13:14:30|||||||||7
1631798080000|2021-09-16 13:14:40|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|253
1631798090000|2021-09-16 13:14:50|4475.65|4475.05|4475.15|4474.55|4475.65|4475.05|4475.15|4474.55|249
1631798100000|2021-09-16 13:15:00|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|108
1631798110000|2021-09-16 13:15:10|||||||||3
1631798120000|2021-09-16 13:15:20|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|4475.9|4475.3|147
1631798130000|2021-09-16 13:15:30|||||||||13
1631798140000|2021-09-16 13:15:40|||||||||95
1631798150000|2021-09-16 13:15:50|4475.65|4475.05|4476.15|4475.55|4476.15|4475.55|4475.65|4475.05|193
1631798160000|2021-09-16 13:16:00|4476.4|4475.8|4476.15|4475.55|4476.4|4475.8|4475.9|4475.3|161
1631798170000|2021-09-16 13:16:10|||||||||137
1631798180000|2021-09-16 13:16:20|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|113
1631798190000|2021-09-16 13:16:30|4476.65|4476.05|4476.9|4476.3|4476.9|4476.3|4476.65|4476.05|113
1631798200000|2021-09-16 13:16:40|4477.15|4476.55|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|279
1631798210000|2021-09-16 13:16:50|4477.65|4477.05|4477.4|4476.8|4477.65|4477.05|4477.4|4476.8|223
1631798220000|2021-09-16 13:17:00|4477.27|4476.67|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|168
1631798230000|2021-09-16 13:17:10|4476.9|4476.3|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|137
1631798240000|2021-09-16 13:17:20|4476.9|4476.3|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|53
1631798250000|2021-09-16 13:17:30|4477.27|4476.67|4476.9|4476.3|4477.27|4476.67|4476.9|4476.3|282
1631798260000|2021-09-16 13:17:40|||||||||19
1631798270000|2021-09-16 13:17:50|4476.65|4476.05|4476.9|4476.3|4476.9|4476.3|4476.65|4476.05|90
1631798280000|2021-09-16 13:18:00|4476.65|4476.05|4476.4|4475.8|4476.9|4476.3|4476.4|4475.8|119
1631798290000|2021-09-16 13:18:10|||||||||11
1631798300000|2021-09-16 13:18:20|4476.15|4475.55|4476.4|4475.8|4476.4|4475.8|4476.15|4475.55|187
1631798310000|2021-09-16 13:18:30|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|26
1631798320000|2021-09-16 13:18:40|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|15
1631798330000|2021-09-16 13:18:50|4476.15|4475.55|4476.4|4475.8|4476.4|4475.8|4476.15|4475.55|48
1631798340000|2021-09-16 13:19:00|4476.15|4475.55|4476.4|4475.8|4476.4|4475.8|4476.15|4475.55|138
1631798350000|2021-09-16 13:19:10|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|31
1631798360000|2021-09-16 13:19:20|4476.4|4475.8|4476.4|4475.8|4476.65|4476.05|4476.4|4475.8|61
1631798370000|2021-09-16 13:19:30|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|72
1631798380000|2021-09-16 13:19:40|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|211
1631798390000|2021-09-16 13:19:50|||||||||2
1631798400000|2021-09-16 13:20:00|4476.65|4476.05|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|160
1631798410000|2021-09-16 13:20:10|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|137
1631798420000|2021-09-16 13:20:20|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|4476.15|4475.55|21
1631798430000|2021-09-16 13:20:30|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|171
1631798440000|2021-09-16 13:20:40|4476.65|4476.05|4476.65|4476.05|4476.65|4476.05|4476.4|4475.8|41
1631798450000|2021-09-16 13:20:50|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|908
1631798460000|2021-09-16 13:21:00|4476.65|4476.05|4476.9|4476.3|4476.9|4476.3|4476.65|4476.05|83
1631798470000|2021-09-16 13:21:10|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|114
1631798480000|2021-09-16 13:21:20|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|50
1631798490000|2021-09-16 13:21:30|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|36
1631798500000|2021-09-16 13:21:40|4476.9|4476.3|4476.9|4476.3|4477.15|4476.55|4476.9|4476.3|74
1631798510000|2021-09-16 13:21:50|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|120
1631798520000|2021-09-16 13:22:00|4476.9|4476.3|4477.4|4476.8|4477.4|4476.8|4476.9|4476.3|102
1631798530000|2021-09-16 13:22:10|4477.15|4476.55|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|89
1631798540000|2021-09-16 13:22:20|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|70
1631798550000|2021-09-16 13:22:30|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|123
1631798560000|2021-09-16 13:22:40|4477.15|4476.55|4476.9|4476.3|4477.4|4476.8|4476.9|4476.3|121
1631798570000|2021-09-16 13:22:50|4477.15|4476.55|4476.9|4476.3|4477.15|4476.55|4476.9|4476.3|73
1631798580000|2021-09-16 13:23:00|4476.65|4476.05|4476.9|4476.3|4477.15|4476.55|4476.65|4476.05|387
1631798590000|2021-09-16 13:23:10|4477.15|4476.55|4476.9|4476.3|4477.15|4476.55|4476.9|4476.3|87
1631798600000|2021-09-16 13:23:20|||||||||5
1631798620000|2021-09-16 13:23:40|||||||||16
1631798630000|2021-09-16 13:23:50|||||||||1
1631798640000|2021-09-16 13:24:00|4477.15|4476.55|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|401
1631798650000|2021-09-16 13:24:10|||||||||35
1631798660000|2021-09-16 13:24:20|||||||||333
1631798670000|2021-09-16 13:24:30|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|4477.15|4476.55|71
1631798680000|2021-09-16 13:24:40|4476.9|4476.3|4477.4|4476.8|4477.4|4476.8|4476.9|4476.3|169
1631798690000|2021-09-16 13:24:50|||||||||74
1631798700000|2021-09-16 13:25:00|4477.65|4477.05|4477.15|4476.55|4477.65|4477.05|4477.15|4476.55|476
1631798710000|2021-09-16 13:25:10|||||||||87
1631798720000|2021-09-16 13:25:20|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|4477.4|4476.8|375
1631798730000|2021-09-16 13:25:30|4477.15|4476.55|4477.4|4476.8|4477.4|4476.8|4477.15|4476.55|141
1631798740000|2021-09-16 13:25:40|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|4477.65|4477.05|174
1631798750000|2021-09-16 13:25:50|4477.52|4476.92|4477.15|4476.55|4477.52|4476.92|4477.15|4476.55|296
1631798760000|2021-09-16 13:26:00|4476.9|4476.3|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|90
1631798770000|2021-09-16 13:26:10|4476.9|4476.3|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|214
1631798780000|2021-09-16 13:26:20|4476.9|4476.3|4477.15|4476.55|4477.15|4476.55|4476.9|4476.3|35
1631798790000|2021-09-16 13:26:30|||||||||36
1631798800000|2021-09-16 13:26:40|||||||||1
1631798810000|2021-09-16 13:26:50|||||||||2
1631798820000|2021-09-16 13:27:00|4476.9|4476.3|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|456
1631798830000|2021-09-16 13:27:10|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|4476.9|4476.3|448
1631798840000|2021-09-16 13:27:20|||||||||57
1631798850000|2021-09-16 13:27:30|||||||||4
1631798860000|2021-09-16 13:27:40|4477.4|4476.8|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|636
1631798870000|2021-09-16 13:27:50|4477.4|4476.8|4477.15|4476.55|4477.4|4476.8|4477.15|4476.55|103
1631798880000|2021-09-16 13:28:00|4476.9|4476.3|4476.9|4476.3|4477.15|4476.55|4476.65|4476.05|514
1631798890000|2021-09-16 13:28:10|||||||||219
1631798900000|2021-09-16 13:28:20|4476.65|4476.05|4476.4|4475.8|4476.65|4476.05|4476.4|4475.8|431
1631798910000|2021-09-16 13:28:30|||||||||102
1631798920000|2021-09-16 13:28:40|4475.9|4475.3|4476.65|4476.05|4476.65|4476.05|4475.9|4475.3|458
1631798930000|2021-09-16 13:28:50|4476.4|4475.8|4476.77|4476.17|4477.15|4476.55|4476.4|4475.8|327
1631798940000|2021-09-16 13:29:00|4476.9|4476.3|4477.15|4476.55|4477.15|4476.55|4476.65|4476.05|97
1631798950000|2021-09-16 13:29:10|4476.9|4476.3|4476.65|4476.05|4476.9|4476.3|4476.65|4476.05|192
1631798960000|2021-09-16 13:29:20|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|4476.4|4475.8|151
1631798970000|2021-09-16 13:29:30|4476.15|4475.55|4475.9|4475.3|4476.15|4475.55|4475.9|4475.3|300
1631798980000|2021-09-16 13:29:40|4475.65|4475.05|4475.65|4475.05|4475.65|4475.05|4475.4|4474.8|308
1631798990000|2021-09-16 13:29:50|4475.9|4475.3|4475.9|4475.3|4476.15|4475.55|4475.9|4475.3|495
1631799000000|2021-09-16 13:30:00|4475.8|4475.4|4476.55|4476.15|4478.8|4478.4|4475.55|4475.15|5782
1631799010000|2021-09-16 13:30:10|4476.8|4476.4|4474.8|4474.4|4477.3|4476.9|4474.8|4474.4|2181
1631799020000|2021-09-16 13:30:20|4474.55|4474.15|4473.8|4473.4|4475.05|4474.65|4473.8|4473.4|2139
1631799030000|2021-09-16 13:30:30|4474.05|4473.65|4472.8|4472.4|4474.05|4473.65|4472.55|4472.15|1999
1631799040000|2021-09-16 13:30:40|4473.05|4472.65|4473.05|4472.65|4474.55|4474.15|4473.05|4472.65|1962
1631799050000|2021-09-16 13:30:50|4472.8|4472.4|4474.3|4473.9|4474.3|4473.9|4472.3|4471.9|1509
1631799060000|2021-09-16 13:31:00|4474.55|4474.15|4475.8|4475.4|4476.55|4476.15|4474.55|4474.15|1888
1631799070000|2021-09-16 13:31:10|4475.55|4475.15|4477.05|4476.65|4477.55|4477.15|4474.8|4474.4|1654
1631799080000|2021-09-16 13:31:20|4476.8|4476.4|4476.8|4476.4|4477.05|4476.65|4475.8|4475.4|1399
1631799090000|2021-09-16 13:31:30|4477.05|4476.65|4477.55|4477.15|4477.8|4477.4|4476.8|4476.4|1310
1631799100000|2021-09-16 13:31:40|4477.8|4477.4|4479.05|4478.65|4479.05|4478.65|4477.55|4477.15|1323
1631799110000|2021-09-16 13:31:50|4479.3|4478.9|4478.8|4478.4|4479.8|4479.4|4478.55|4478.15|1512
1631799120000|2021-09-16 13:32:00|4478.55|4478.15|4479.55|4479.15|4479.55|4479.15|4478.05|4477.65|1369
1631799130000|2021-09-16 13:32:10|4479.8|4479.4|4480.05|4479.65|4480.8|4480.4|4479.8|4479.4|2376
1631799140000|2021-09-16 13:32:20|4480.3|4479.9|4478.8|4478.4|4480.3|4479.9|4478.55|4478.15|1279
1631799150000|2021-09-16 13:32:30|4479.05|4478.65|4479.05|4478.65|4479.55|4479.15|4479.05|4478.65|1111
1631799160000|2021-09-16 13:32:40|4479.3|4478.9|4479.3|4478.9|4479.55|4479.15|4478.05|4477.65|1285
1631799170000|2021-09-16 13:32:50|4479.05|4478.65|4479.3|4478.9|4479.55|4479.15|4478.55|4478.15|1347
1631799180000|2021-09-16 13:33:00|4479.55|4479.15|4480.3|4479.9|4481.05|4480.65|4479.55|4479.15|2251
1631799190000|2021-09-16 13:33:10|4480.55|4480.15|4480.8|4480.4|4482.05|4481.65|4480.55|4480.15|2026
1631799200000|2021-09-16 13:33:20|4480.55|4480.15|4483.3|4482.9|4483.3|4482.9|4480.3|4479.9|1836
1631799210000|2021-09-16 13:33:30|4483.05|4482.65|4483.3|4482.9|4483.8|4483.4|4483.05|4482.65|1661
1631799220000|2021-09-16 13:33:40|4483.05|4482.65|4484.05|4483.65|4484.55|4484.15|4483.05|4482.65|1481
1631799230000|2021-09-16 13:33:50|4483.8|4483.4|4484.8|4484.4|4484.8|4484.4|4483.3|4482.9|1324
1631799240000|2021-09-16 13:34:00|4485.05|4484.65|4484.55|4484.15|4485.3|4484.9|4484.3|4483.9|1524
1631799250000|2021-09-16 13:34:10|4484.8|4484.4|4484.55|4484.15|4485.05|4484.65|4484.05|4483.65|1115
1631799260000|2021-09-16 13:34:20|4484.3|4483.9|4483.55|4483.15|4484.3|4483.9|4483.3|4482.9|1362
1631799270000|2021-09-16 13:34:30|4483.3|4482.9|4481.8|4481.4|4483.3|4482.9|4481.42|4481.02|1232
1631799280000|2021-09-16 13:34:40|4481.3|4480.9|4480.3|4479.9|4482.05|4481.65|4480.3|4479.9|1315
1631799290000|2021-09-16 13:34:50|4480.55|4480.15|4481.55|4481.15|4481.55|4481.15|4479.8|4479.4|1267
1631799300000|2021-09-16 13:35:00|4482.3|4481.9|4482.05|4481.65|4482.55|4482.15|4481.8|4481.4|2315
1631799310000|2021-09-16 13:35:10|4481.8|4481.4|4480.05|4479.65|4481.8|4481.4|4478.8|4478.4|1899
1631799320000|2021-09-16 13:35:20|4480.3|4479.9|4479.55|4479.15|4480.8|4480.4|4479.55|4479.15|1142
1631799330000|2021-09-16 13:35:30|4479.8|4479.4|4480.8|4480.4|4481.55|4481.15|4479.8|4479.4|1863
1631799340000|2021-09-16 13:35:40|4480.55|4480.15|4480.8|4480.4|4481.05|4480.65|4480.3|4479.9|822
1631799350000|2021-09-16 13:35:50|4481.05|4480.65|4479.8|4479.4|4481.05|4480.65|4479.67|4479.27|702
1631799360000|2021-09-16 13:36:00|4480.05|4479.65|4479.3|4478.9|4480.8|4480.4|4479.3|4478.9|915
1631799370000|2021-09-16 13:36:10|4479.55|4479.15|4479.55|4479.15|4480.05|4479.65|4479.05|4478.65|844
1631799380000|2021-09-16 13:36:20|4479.3|4478.9|4478.05|4477.65|4479.3|4478.9|4478.05|4477.65|1311
1631799390000|2021-09-16 13:36:30|4477.8|4477.4|4476.8|4476.4|4477.8|4477.4|4476.55|4476.15|1297
1631799400000|2021-09-16 13:36:40|4477.05|4476.65|4479.05|4478.65|4479.05|4478.65|4477.05|4476.65|947
1631799410000|2021-09-16 13:36:50|4478.8|4478.4|4478.3|4477.9|4479.05|4478.65|4478.3|4477.9|743
1631799420000|2021-09-16 13:37:00|4478.05|4477.65|4477.55|4477.15|4478.17|4477.77|4476.8|4476.4|1135
1631799430000|2021-09-16 13:37:10|4477.8|4477.4|4478.3|4477.9|4478.55|4478.15|4477.8|4477.4|1119
1631799440000|2021-09-16 13:37:20|4477.8|4477.4|4477.55|4477.15|4478.05|4477.65|4477.3|4476.9|971
1631799450000|2021-09-16 13:37:30|4477.3|4476.9|4476.3|4475.9|4477.8|4477.4|4476.3|4475.9|719
1631799460000|2021-09-16 13:37:40|4476.55|4476.15|4477.3|4476.9|4477.8|4477.4|4476.3|4475.9|713
1631799470000|2021-09-16 13:37:50|4477.55|4477.15|4476.8|4476.4|4477.8|4477.4|4476.8|4476.4|579
1631799480000|2021-09-16 13:38:00|4477.05|4476.65|4478.8|4478.4|4478.8|4478.4|4477.05|4476.65|941
1631799490000|2021-09-16 13:38:10|4479.3|4478.9|4479.8|4479.4|4480.05|4479.65|4479.05|4478.65|1342
1631799500000|2021-09-16 13:38:20|4479.55|4479.15|4479.55|4479.15|4479.8|4479.4|4479.05|4478.65|848
1631799510000|2021-09-16 13:38:30|4479.8|4479.4|4479.55|4479.15|4480.05|4479.65|4479.3|4478.9|427
1631799520000|2021-09-16 13:38:40|4479.3|4478.9|4480.05|4479.65|4480.3|4479.9|4479.05|4478.65|575
1631799530000|2021-09-16 13:38:50|4480.3|4479.9|4481.05|4480.65|4481.05|4480.65|4480.3|4479.9|699
1631799540000|2021-09-16 13:39:00|4480.8|4480.4|4480.05|4479.65|4481.3|4480.9|4480.05|4479.65|885
1631799550000|2021-09-16 13:39:10|4480.3|4479.9|4479.05|4478.65|4480.3|4479.9|4479.05|4478.65|633
1631799560000|2021-09-16 13:39:20|4478.8|4478.4|4479.05|4478.65|4479.8|4479.4|4478.55|4478.15|1422
1631799570000|2021-09-16 13:39:30|4479.3|4478.9|4479.3|4478.9|4479.8|4479.4|4479.05|4478.65|490
1631799580000|2021-09-16 13:39:40|4479.55|4479.15|4479.8|4479.4|4480.05|4479.65|4479.3|4478.9|502
1631799590000|2021-09-16 13:39:50|4479.55|4479.15|4478.05|4477.65|4479.8|4479.4|4478.05|4477.65|953
1631799600000|2021-09-16 13:40:00|4478.3|4477.9|4476.8|4476.4|4478.3|4477.9|4476.05|4475.65|2225
1631799610000|2021-09-16 13:40:10|4477.3|4476.9|4478.55|4478.15|4478.55|4478.15|4477.05|4476.65|925
1631799620000|2021-09-16 13:40:20|4478.3|4477.9|4476.55|4476.15|4478.8|4478.4|4476.55|4476.15|917
1631799630000|2021-09-16 13:40:30|4476.8|4476.4|4475.3|4474.9|4476.8|4476.4|4475.17|4474.77|1380
1631799640000|2021-09-16 13:40:40|4474.8|4474.4|4475.05|4474.65|4476.05|4475.65|4474.8|4474.4|999
1631799650000|2021-09-16 13:40:50|4474.8|4474.4|4474.8|4474.4|4475.3|4474.9|4473.8|4473.4|1378
1631799660000|2021-09-16 13:41:00|4474.55|4474.15|4475.8|4475.4|4476.05|4475.65|4474.3|4473.9|1252
1631799670000|2021-09-16 13:41:10|4475.55|4475.15|4475.8|4475.4|4476.55|4476.15|4475.55|4475.15|741
1631799680000|2021-09-16 13:41:20|4476.05|4475.65|4476.3|4475.9|4476.3|4475.9|4475.55|4475.15|513
1631799690000|2021-09-16 13:41:30|4476.05|4475.65|4476.05|4475.65|4476.3|4475.9|4475.3|4474.9|628
1631799700000|2021-09-16 13:41:40|4475.8|4475.4|4475.05|4474.65|4475.8|4475.4|4474.55|4474.15|501
1631799710000|2021-09-16 13:41:50|4475.3|4474.9|4475.8|4475.4|4476.05|4475.65|4475.3|4474.9|661
1631799720000|2021-09-16 13:42:00|4476.05|4475.65|4474.55|4474.15|4476.05|4475.65|4474.55|4474.15|648
1631799730000|2021-09-16 13:42:10|4474.3|4473.9|4474.05|4473.65|4474.55|4474.15|4474.05|4473.65|673
1631799740000|2021-09-16 13:42:20|4474.3|4473.9|4473.55|4473.15|4474.3|4473.9|4473.55|4473.15|827
1631799750000|2021-09-16 13:42:30|4473.3|4472.9|4473.05|4472.65|4473.55|4473.15|4472.8|4472.4|619
1631799760000|2021-09-16 13:42:40|4473.3|4472.9|4472.3|4471.9|4473.42|4473.02|4472.05|4471.65|1474
1631799770000|2021-09-16 13:42:50|4472.42|4472.02|4473.05|4472.65|4473.05|4472.65|4472.05|4471.65|838
1631799780000|2021-09-16 13:43:00|4472.8|4472.4|4473.8|4473.4|4474.55|4474.15|4472.8|4472.4|1057
1631799790000|2021-09-16 13:43:10|4473.55|4473.15|4474.8|4474.4|4474.8|4474.4|4473.3|4472.9|718
1631799800000|2021-09-16 13:43:20|4474.55|4474.15|4475.05|4474.65|4475.05|4474.65|4474.55|4474.15|795
1631799810000|2021-09-16 13:43:30|4474.8|4474.4|4475.05|4474.65|4475.55|4475.15|4474.8|4474.4|601
1631799820000|2021-09-16 13:43:40|4474.8|4474.4|4474.05|4473.65|4474.8|4474.4|4473.8|4473.4|747
1631799830000|2021-09-16 13:43:50|4473.8|4473.4|4474.3|4473.9|4474.55|4474.15|4473.8|4473.4|408
1631799840000|2021-09-16 13:44:00|4474.55|4474.15|4472.8|4472.4|4474.55|4474.15|4472.8|4472.4|791
1631799850000|2021-09-16 13:44:10|4472.92|4472.52|4473.05|4472.65|4473.55|4473.15|4472.8|4472.4|471
1631799860000|2021-09-16 13:44:20|4472.92|4472.52|4473.05|4472.65|4473.3|4472.9|4472.3|4471.9|448
1631799870000|2021-09-16 13:44:30|4473.3|4472.9|4473.05|4472.65|4473.3|4472.9|4472.8|4472.4|231
1631799880000|2021-09-16 13:44:40|4472.8|4472.4|4472.05|4471.65|4472.8|4472.4|4471.05|4470.65|1387
1631799890000|2021-09-16 13:44:50|4472.3|4471.9|4473.55|4473.15|4473.55|4473.15|4472.3|4471.9|740
1631799900000|2021-09-16 13:45:00|4473.8|4473.4|4473.3|4472.9|4475.3|4474.9|4473.3|4472.9|1752
1631799910000|2021-09-16 13:45:10|4473.55|4473.15|4471.8|4471.4|4473.55|4473.15|4471.8|4471.4|997
1631799920000|2021-09-16 13:45:20|4471.55|4471.15|4472.3|4471.9|4472.55|4472.15|4471.3|4470.9|718
1631799930000|2021-09-16 13:45:30|4472.55|4472.15|4471.55|4471.15|4472.8|4472.4|4471.55|4471.15|751
1631799940000|2021-09-16 13:45:40|4471.8|4471.4|4471.55|4471.15|4472.05|4471.65|4471.55|4471.15|570
1631799950000|2021-09-16 13:45:50|4471.05|4470.65|4470.3|4469.9|4471.05|4470.65|4469.55|4469.15|1491
1631799960000|2021-09-16 13:46:00|4470.55|4470.15|4469.05|4468.65|4471.8|4471.4|4469.05|4468.65|1945
1631799970000|2021-09-16 13:46:10|4469.3|4468.9|4469.05|4468.65|4470.3|4469.9|4468.55|4468.15|1042
1631799980000|2021-09-16 13:46:20|4469.3|4468.9|4468.3|4467.9|4469.3|4468.9|4468.05|4467.65|1105
1631799990000|2021-09-16 13:46:30|4467.8|4467.4|4467.05|4466.65|4467.8|4467.4|4466.8|4466.4|1748
1631800000000|2021-09-16 13:46:40|4466.8|4466.4|4466.8|4466.4|4467.55|4467.15|4466.55|4466.15|941
1631800010000|2021-09-16 13:46:50|4467.05|4466.65|4468.05|4467.65|4468.05|4467.65|4466.8|4466.4|1094
1631800020000|2021-09-16 13:47:00|4468.55|4468.15|4467.8|4467.4|4468.55|4468.15|4467.3|4466.9|930
1631800030000|2021-09-16 13:47:10|4468.05|4467.65|4468.3|4467.9|4468.55|4468.15|4467.8|4467.4|809
1631800040000|2021-09-16 13:47:20|4468.55|4468.15|4468.05|4467.65|4469.05|4468.65|4467.8|4467.4|1349
1631800050000|2021-09-16 13:47:30|4467.8|4467.4|4468.3|4467.9|4468.3|4467.9|4467.55|4467.15|610
1631800060000|2021-09-16 13:47:40|4468.05|4467.65|4468.55|4468.15|4469.3|4468.9|4468.05|4467.65|1135
1631800070000|2021-09-16 13:47:50|4468.8|4468.4|4468.55|4468.15|4469.55|4469.15|4468.55|4468.15|1043
1631800080000|2021-09-16 13:48:00|4468.3|4467.9|4468.8|4468.4|4469.3|4468.9|4468.3|4467.9|779
1631800090000|2021-09-16 13:48:10|4469.05|4468.65|4468.55|4468.15|4469.3|4468.9|4468.55|4468.15|612
1631800100000|2021-09-16 13:48:20|4468.3|4467.9|4467.8|4467.4|4468.3|4467.9|4467.55|4467.15|885
1631800110000|2021-09-16 13:48:30|4467.55|4467.15|4466.55|4466.15|4467.8|4467.4|4466.55|4466.15|769
1631800120000|2021-09-16 13:48:40|4466.8|4466.4|4467.3|4466.9|4467.3|4466.9|4466.8|4466.4|668
1631800130000|2021-09-16 13:48:50|4467.05|4466.65|4467.05|4466.65|4467.55|4467.15|4466.8|4466.4|462
1631800140000|2021-09-16 13:49:00|4467.3|4466.9|4468.3|4467.9|4469.05|4468.65|4467.3|4466.9|773
1631800150000|2021-09-16 13:49:10|4468.05|4467.65|4468.55|4468.15|4468.55|4468.15|4467.8|4467.4|381
1631800160000|2021-09-16 13:49:20|4468.3|4467.9|4469.05|4468.65|4469.3|4468.9|4468.3|4467.9|753
1631800170000|2021-09-16 13:49:30|4468.8|4468.4|4469.3|4468.9|4469.3|4468.9|4468.8|4468.4|643
1631800180000|2021-09-16 13:49:40|4469.05|4468.65|4469.3|4468.9|4469.8|4469.4|4469.05|4468.65|646
1631800190000|2021-09-16 13:49:50|4469.05|4468.65|4468.8|4468.4|4469.05|4468.65|4468.8|4468.4|522
1631800200000|2021-09-16 13:50:00|4468.3|4467.9|4467.3|4466.9|4468.55|4468.15|4467.3|4466.9|1567
1631800210000|2021-09-16 13:50:10|4467.05|4466.65|4468.55|4468.15|4468.8|4468.4|4467.05|4466.65|1088
1631800220000|2021-09-16 13:50:20|4469.05|4468.65|4468.8|4468.4|4469.3|4468.9|4468.55|4468.15|768
1631800230000|2021-09-16 13:50:30|4468.55|4468.15|4469.05|4468.65|4469.05|4468.65|4468.3|4467.9|828
1631800240000|2021-09-16 13:50:40|4468.8|4468.4|4470.3|4469.9|4470.55|4470.15|4468.8|4468.4|1085
1631800250000|2021-09-16 13:50:50|4470.55|4470.15|4470.8|4470.4|4470.8|4470.4|4470.05|4469.65|821
1631800260000|2021-09-16 13:51:00|4470.55|4470.15|4471.8|4471.4|4471.8|4471.4|4470.05|4469.65|953
1631800270000|2021-09-16 13:51:10|4471.55|4471.15|4471.05|4470.65|4471.55|4471.15|4470.55|4470.15|978
1631800280000|2021-09-16 13:51:20|4470.8|4470.4|4470.3|4469.9|4471.05|4470.65|4469.8|4469.4|903
1631800290000|2021-09-16 13:51:30|4470.55|4470.15|4470.8|4470.4|4470.8|4470.4|4470.55|4470.15|604
1631800300000|2021-09-16 13:51:40|4470.55|4470.15|4469.55|4469.15|4470.55|4470.15|4469.3|4468.9|724
1631800310000|2021-09-16 13:51:50|4469.05|4468.65|4468.3|4467.9|4469.55|4469.15|4468.3|4467.9|579
1631800320000|2021-09-16 13:52:00|4468.05|4467.65|4469.05|4468.65|4469.05|4468.65|4467.8|4467.4|652
1631800330000|2021-09-16 13:52:10|4469.3|4468.9|4469.05|4468.65|4469.3|4468.9|4469.05|4468.65|766
1631800340000|2021-09-16 13:52:20|4468.67|4468.27|4467.8|4467.4|4468.8|4468.4|4467.8|4467.4|754
1631800350000|2021-09-16 13:52:30|4468.05|4467.65|4469.05|4468.65|4469.05|4468.65|4467.8|4467.4|736
1631800360000|2021-09-16 13:52:40|4468.8|4468.4|4468.55|4468.15|4469.05|4468.65|4468.05|4467.65|741
1631800370000|2021-09-16 13:52:50|4468.8|4468.4|4468.3|4467.9|4468.8|4468.4|4467.8|4467.4|663
1631800380000|2021-09-16 13:53:00|4468.17|4467.77|4467.3|4466.9|4468.3|4467.9|4466.8|4466.4|1433
1631800390000|2021-09-16 13:53:10|4467.55|4467.15|4465.05|4464.65|4467.55|4467.15|4465.05|4464.65|2453
1631800400000|2021-09-16 13:53:20|4465.3|4464.9|4466.8|4466.4|4466.8|4466.4|4465.3|4464.9|1428
1631800410000|2021-09-16 13:53:30|4466.55|4466.15|4465.8|4465.4|4467.05|4466.65|4465.8|4465.4|1001
1631800420000|2021-09-16 13:53:40|4465.55|4465.15|4465.3|4464.9|4465.55|4465.15|4464.8|4464.4|1225
1631800430000|2021-09-16 13:53:50|4465.05|4464.65|4464.05|4463.65|4465.05|4464.65|4464.05|4463.65|942
1631800440000|2021-09-16 13:54:00|4463.55|4463.15|4464.05|4463.65|4464.3|4463.9|4463.3|4462.9|1875
1631800450000|2021-09-16 13:54:10|4463.55|4463.15|4462.05|4461.65|4463.55|4463.15|4462.05|4461.65|2028
1631800460000|2021-09-16 13:54:20|4462.3|4461.9|4461.8|4461.4|4462.3|4461.9|4461.3|4460.9|1444
1631800470000|2021-09-16 13:54:30|4462.05|4461.65|4463.05|4462.65|4463.05|4462.65|4461.8|4461.4|1236
1631800480000|2021-09-16 13:54:40|4462.8|4462.4|4461.8|4461.4|4463.05|4462.65|4461.3|4460.9|872
1631800490000|2021-09-16 13:54:50|4462.05|4461.65|4462.3|4461.9|4462.55|4462.15|4462.05|4461.65|1127
1631800500000|2021-09-16 13:55:00|4462.55|4462.15|4461.55|4461.15|4462.55|4462.15|4461.55|4461.15|776
1631800510000|2021-09-16 13:55:10|4461.3|4460.9|4461.05|4460.65|4461.3|4460.9|4460.8|4460.4|1586
1631800520000|2021-09-16 13:55:20|4460.8|4460.4|4462.55|4462.15|4462.55|4462.15|4460.55|4460.15|1170
1631800530000|2021-09-16 13:55:30|4462.8|4462.4|4462.55|4462.15|4463.3|4462.9|4462.05|4461.65|965
1631800540000|2021-09-16 13:55:40|4462.8|4462.4|4463.55|4463.15|4464.05|4463.65|4462.8|4462.4|1125
1631800550000|2021-09-16 13:55:50|4463.3|4462.9|4463.3|4462.9|4463.8|4463.4|4463.05|4462.65|729
1631800560000|2021-09-16 13:56:00|4463.05|4462.65|4462.8|4462.4|4463.3|4462.9|4461.8|4461.4|1436
1631800570000|2021-09-16 13:56:10|4462.55|4462.15|4462.3|4461.9|4463.05|4462.65|4462.3|4461.9|606
1631800580000|2021-09-16 13:56:20|4462.05|4461.65|4463.05|4462.65|4463.05|4462.65|4461.8|4461.4|564
1631800590000|2021-09-16 13:56:30|4463.3|4462.9|4462.55|4462.15|4463.3|4462.9|4462.05|4461.65|1210
1631800600000|2021-09-16 13:56:40|4462.8|4462.4|4464.3|4463.9|4464.3|4463.9|4462.8|4462.4|1383
1631800610000|2021-09-16 13:56:50|4464.55|4464.15|4464.3|4463.9|4465.3|4464.9|4464.3|4463.9|1234
1631800620000|2021-09-16 13:57:00|4464.05|4463.65|4465.05|4464.65|4465.05|4464.65|4464.05|4463.65|1370
1631800630000|2021-09-16 13:57:10|4464.8|4464.4|4464.55|4464.15|4465.3|4464.9|4464.3|4463.9|1459
1631800640000|2021-09-16 13:57:20|4464.3|4463.9|4463.8|4463.4|4464.3|4463.9|4463.05|4462.65|1135
1631800650000|2021-09-16 13:57:30|4463.55|4463.15|4464.8|4464.4|4464.8|4464.4|4463.55|4463.15|946
1631800660000|2021-09-16 13:57:40|4465.05|4464.65|4465.55|4465.15|4465.8|4465.4|4465.05|4464.65|838
1631800670000|2021-09-16 13:57:50|4465.8|4465.4|4465.8|4465.4|4466.05|4465.65|4465.3|4464.9|855
1631800680000|2021-09-16 13:58:00|4466.05|4465.65|4466.3|4465.9|4466.3|4465.9|4465.55|4465.15|866
1631800690000|2021-09-16 13:58:10|4466.05|4465.65|4465.05|4464.65|4466.05|4465.65|4464.8|4464.4|892
1631800700000|2021-09-16 13:58:20|4464.8|4464.4|4465.05|4464.65|4465.05|4464.65|4464.55|4464.15|273
1631800710000|2021-09-16 13:58:30|4465.3|4464.9|4464.8|4464.4|4465.55|4465.15|4464.8|4464.4|448
1631800720000|2021-09-16 13:58:40|4465.05|4464.65|4465.55|4465.15|4465.8|4465.4|4464.8|4464.4|491
1631800730000|2021-09-16 13:58:50|4465.3|4464.9|4465.05|4464.65|4465.8|4465.4|4464.8|4464.4|612
1631800740000|2021-09-16 13:59:00|4464.8|4464.4|4464.42|4464.02|4465.05|4464.65|4463.55|4463.15|1007
1631800750000|2021-09-16 13:59:10|4464.3|4463.9|4463.3|4462.9|4464.55|4464.15|4463.3|4462.9|642
1631800760000|2021-09-16 13:59:20|4463.05|4462.65|4462.8|4462.4|4463.3|4462.9|4462.55|4462.15|1351
1631800770000|2021-09-16 13:59:30|4463.05|4462.65|4463.8|4463.4|4463.8|4463.4|4462.55|4462.15|557
1631800780000|2021-09-16 13:59:40|4464.05|4463.65|4464.55|4464.15|4464.55|4464.15|4463.8|4463.4|605
1631800790000|2021-09-16 13:59:50|4464.3|4463.9|4464.3|4463.9|4464.92|4464.52|4463.3|4462.9|703
1631800800000|2021-09-16 14:00:00|4463.8|4463.4|4460.8|4460.4|4463.8|4463.4|4460.8|4460.4|3261
1631800810000|2021-09-16 14:00:10|4460.3|4459.9|4462.05|4461.65|4462.3|4461.9|4459.8|4459.4|2886
1631800820000|2021-09-16 14:00:20|4462.3|4461.9|4461.05|4460.65|4462.8|4462.4|4461.05|4460.65|787
1631800830000|2021-09-16 14:00:30|4461.3|4460.9|4461.8|4461.4|4462.05|4461.65|4460.8|4460.4|2552
1631800840000|2021-09-16 14:00:40|4462.05|4461.65|4462.05|4461.65|4463.3|4462.9|4462.05|4461.65|1961
1631800850000|2021-09-16 14:00:50|4461.8|4461.4|4461.3|4460.9|4461.8|4461.4|4461.05|4460.65|1200
1631800860000|2021-09-16 14:01:00|4460.8|4460.4|4459.8|4459.4|4460.8|4460.4|4459.55|4459.15|2389
1631800870000|2021-09-16 14:01:10|4460.05|4459.65|4461.05|4460.65|4461.3|4460.9|4460.05|4459.65|851
1631800880000|2021-09-16 14:01:20|4461.3|4460.9|4461.55|4461.15|4461.8|4461.4|4461.3|4460.9|918
1631800890000|2021-09-16 14:01:30|4461.3|4460.9|4459.8|4459.4|4461.3|4460.9|4459.8|4459.4|1024
1631800900000|2021-09-16 14:01:40|4459.55|4459.15|4458.8|4458.4|4459.8|4459.4|4458.55|4458.15|1967
1631800910000|2021-09-16 14:01:50|4458.55|4458.15|4459.8|4459.4|4460.3|4459.9|4458.55|4458.15|1951
1631800920000|2021-09-16 14:02:00|4460.05|4459.65|4459.8|4459.4|4460.3|4459.9|4459.05|4458.65|1478
1631800930000|2021-09-16 14:02:10|4459.92|4459.52|4458.55|4458.15|4460.05|4459.65|4458.55|4458.15|629
1631800940000|2021-09-16 14:02:20|4458.8|4458.4|4459.8|4459.4|4459.8|4459.4|4458.3|4457.9|1266
1631800950000|2021-09-16 14:02:30|4460.3|4459.9|4459.8|4459.4|4460.3|4459.9|4459.05|4458.65|1340
1631800960000|2021-09-16 14:02:40|4460.05|4459.65|4459.05|4458.65|4460.05|4459.65|4459.05|4458.65|1225
1631800970000|2021-09-16 14:02:50|4458.8|4458.4|4458.55|4458.15|4459.05|4458.65|4458.3|4457.9|912
1631800980000|2021-09-16 14:03:00|4458.3|4457.9|4457.8|4457.4|4458.55|4458.15|4457.3|4456.9|1951
1631800990000|2021-09-16 14:03:10|4458.05|4457.65|4458.3|4457.9|4458.8|4458.4|4458.05|4457.65|767
1631801000000|2021-09-16 14:03:20|4458.05|4457.65|4457.8|4457.4|4458.3|4457.9|4457.55|4457.15|724
1631801010000|2021-09-16 14:03:30|4457.55|4457.15|4457.3|4456.9|4457.8|4457.4|4457.3|4456.9|623
1631801020000|2021-09-16 14:03:40|4456.92|4456.52|4456.55|4456.15|4457.3|4456.9|4456.3|4455.9|1769
1631801030000|2021-09-16 14:03:50|4456.8|4456.4|4456.3|4455.9|4457.05|4456.65|4456.3|4455.9|756
1631801040000|2021-09-16 14:04:00|4456.05|4455.65|4454.8|4454.4|4456.05|4455.65|4454.8|4454.4|1792
1631801050000|2021-09-16 14:04:10|4454.55|4454.15|4455.8|4455.4|4455.8|4455.4|4453.8|4453.4|2518
1631801060000|2021-09-16 14:04:20|4455.55|4455.15|4456.05|4455.65|4456.3|4455.9|4455.55|4455.15|952
1631801070000|2021-09-16 14:04:30|4456.3|4455.9|4454.8|4454.4|4456.3|4455.9|4454.8|4454.4|1369
1631801080000|2021-09-16 14:04:40|4455.05|4454.65|4455.55|4455.15|4455.55|4455.15|4454.3|4453.9|1703
1631801090000|2021-09-16 14:04:50|4455.8|4455.4|4455.3|4454.9|4455.8|4455.4|4455.05|4454.65|736
1631801100000|2021-09-16 14:05:00|4455.55|4455.15|4456.8|4456.4|4456.8|4456.4|4455.3|4454.9|2400
1631801110000|2021-09-16 14:05:10|4457.05|4456.65|4457.8|4457.4|4457.8|4457.4|4456.55|4456.15|1032
1631801120000|2021-09-16 14:05:20|4457.55|4457.15|4456.05|4455.65|4457.55|4457.15|4455.8|4455.4|2576
1631801130000|2021-09-16 14:05:30|4456.3|4455.9|4455.3|4454.9|4456.55|4456.15|4455.3|4454.9|681
1631801140000|2021-09-16 14:05:40|4455.05|4454.65|4455.55|4455.15|4456.3|4455.9|4455.05|4454.65|750
1631801150000|2021-09-16 14:05:50|4455.8|4455.4|4456.8|4456.4|4457.05|4456.65|4455.8|4455.4|763
1631801160000|2021-09-16 14:06:00|4456.55|4456.15|4457.05|4456.65|4457.05|4456.65|4456.55|4456.15|911
1631801170000|2021-09-16 14:06:10|4456.8|4456.4|4457.3|4456.9|4457.55|4457.15|4456.8|4456.4|719
1631801180000|2021-09-16 14:06:20|4457.05|4456.65|4457.55|4457.15|4457.55|4457.15|4457.05|4456.65|652
1631801190000|2021-09-16 14:06:30|4457.8|4457.4|4457.55|4457.15|4458.05|4457.65|4457.55|4457.15|777
1631801200000|2021-09-16 14:06:40|4457.8|4457.4|4458.3|4457.9|4458.3|4457.9|4457.8|4457.4|992
1631801210000|2021-09-16 14:06:50|4458.55|4458.15|4458.55|4458.15|4459.05|4458.65|4458.55|4458.15|959
1631801220000|2021-09-16 14:07:00|4458.3|4457.9|4458.55|4458.15|4458.55|4458.15|4458.05|4457.65|1081
1631801230000|2021-09-16 14:07:10|4458.3|4457.9|4459.05|4458.65|4459.3|4458.9|4458.3|4457.9|870
1631801240000|2021-09-16 14:07:20|4459.3|4458.9|4459.05|4458.65|4459.3|4458.9|4458.8|4458.4|737
1631801250000|2021-09-16 14:07:30|4458.8|4458.4|4458.8|4458.4|4459.05|4458.65|4458.55|4458.15|1164
1631801260000|2021-09-16 14:07:40|4459.05|4458.65|4458.8|4458.4|4459.05|4458.65|4458.55|4458.15|859
1631801270000|2021-09-16 14:07:50|4458.55|4458.15|4458.05|4457.65|4458.55|4458.15|4457.3|4456.9|2130
1631801280000|2021-09-16 14:08:00|4458.3|4457.9|4458.8|4458.4|4458.8|4458.4|4458.05|4457.65|745
1631801290000|2021-09-16 14:08:10|4459.05|4458.65|4458.8|4458.4|4459.05|4458.65|4458.8|4458.4|714
1631801300000|2021-09-16 14:08:20|4458.55|4458.15|4458.05|4457.65|4458.8|4458.4|4458.05|4457.65|884
1631801310000|2021-09-16 14:08:30|4457.8|4457.4|4457.55|4457.15|4457.8|4457.4|4457.3|4456.9|952
1631801320000|2021-09-16 14:08:40|4457.8|4457.4|4459.05|4458.65|4459.05|4458.65|4457.8|4457.4|770
1631801330000|2021-09-16 14:08:50|4459.3|4458.9|4459.3|4458.9|4460.05|4459.65|4459.3|4458.9|1175
1631801340000|2021-09-16 14:09:00|4459.55|4459.15|4459.8|4459.4|4460.05|4459.65|4459.55|4459.15|555
1631801350000|2021-09-16 14:09:10|4460.05|4459.65|4460.3|4459.9|4460.3|4459.9|4459.8|4459.4|626
1631801360000|2021-09-16 14:09:20|4460.55|4460.15|4461.05|4460.65|4461.05|4460.65|4460.55|4460.15|1120
1631801370000|2021-09-16 14:09:30|4461.3|4460.9|4462.05|4461.65|4462.05|4461.65|4461.3|4460.9|1150
1631801380000|2021-09-16 14:09:40|4462.3|4461.9|4461.3|4460.9|4462.3|4461.9|4461.05|4460.65|1007
1631801390000|2021-09-16 14:09:50|4461.05|4460.65|4461.3|4460.9|4461.8|4461.4|4461.05|4460.65|918
1631801400000|2021-09-16 14:10:00|4461.17|4460.77|4460.3|4459.9|4461.17|4460.77|4460.3|4459.9|1105
1631801410000|2021-09-16 14:10:10|4460.55|4460.15|4459.05|4458.65|4460.55|4460.15|4458.8|4458.4|1062
1631801420000|2021-09-16 14:10:20|4459.3|4458.9|4459.8|4459.4|4460.05|4459.65|4459.05|4458.65|765
1631801430000|2021-09-16 14:10:30|4460.05|4459.65|4459.55|4459.15|4460.55|4460.15|4459.55|4459.15|501
1631801440000|2021-09-16 14:10:40|4459.8|4459.4|4459.55|4459.15|4460.05|4459.65|4459.05|4458.65|1483
1631801450000|2021-09-16 14:10:50|4459.3|4458.9|4459.05|4458.65|4459.8|4459.4|4458.8|4458.4|567
1631801460000|2021-09-16 14:11:00|4458.8|4458.4|4457.55|4457.15|4458.8|4458.4|4457.55|4457.15|1198
1631801470000|2021-09-16 14:11:10|4457.8|4457.4|4457.55|4457.15|4457.8|4457.4|4457.55|4457.15|573
1631801480000|2021-09-16 14:11:20|4457.3|4456.9|4458.3|4457.9|4458.55|4458.15|4457.3|4456.9|782
1631801490000|2021-09-16 14:11:30|4458.05|4457.65|4459.05|4458.65|4459.3|4458.9|4458.05|4457.65|625
1631801500000|2021-09-16 14:11:40|4458.8|4458.4|4458.3|4457.9|4459.05|4458.65|4458.3|4457.9|290
1631801510000|2021-09-16 14:11:50|4458.55|4458.15|4458.55|4458.15|4458.8|4458.4|4458.55|4458.15|789
1631801520000|2021-09-16 14:12:00|4459.05|4458.65|4459.8|4459.4|4459.8|4459.4|4459.05|4458.65|743
1631801530000|2021-09-16 14:12:10|4459.55|4459.15|4459.05|4458.65|4459.55|4459.15|4459.05|4458.65|575
1631801540000|2021-09-16 14:12:20|4458.55|4458.15|4458.8|4458.4|4459.3|4458.9|4458.55|4458.15|406
1631801550000|2021-09-16 14:12:30|4458.55|4458.15|4458.8|4458.4|4459.05|4458.65|4458.3|4457.9|338
1631801560000|2021-09-16 14:12:40|4458.55|4458.15|4457.55|4457.15|4458.55|4458.15|4457.55|4457.15|604
1631801570000|2021-09-16 14:12:50|4457.8|4457.4|4457.3|4456.9|4457.8|4457.4|4457.05|4456.65|931
1631801580000|2021-09-16 14:13:00|4457.05|4456.65|4457.55|4457.15|4457.55|4457.15|4456.3|4455.9|1174
1631801590000|2021-09-16 14:13:10|4457.3|4456.9|4457.3|4456.9|4457.55|4457.15|4457.3|4456.9|729
1631801600000|2021-09-16 14:13:20|4457.55|4457.15|4456.3|4455.9|4457.55|4457.15|4456.3|4455.9|1009
1631801610000|2021-09-16 14:13:30|4456.55|4456.15|4455.8|4455.4|4457.05|4456.65|4455.8|4455.4|657
1631801620000|2021-09-16 14:13:40|4456.05|4455.65|4455.8|4455.4|4456.3|4455.9|4455.8|4455.4|788
1631801630000|2021-09-16 14:13:50|4455.55|4455.15|4455.3|4454.9|4455.8|4455.4|4455.3|4454.9|796
1631801640000|2021-09-16 14:14:00|4455.55|4455.15|4454.8|4454.4|4455.55|4455.15|4454.55|4454.15|1530
1631801650000|2021-09-16 14:14:10|4454.3|4453.9|4454.55|4454.15|4454.55|4454.15|4454.05|4453.65|1383
1631801660000|2021-09-16 14:14:20|4454.8|4454.4|4455.55|4455.15|4455.55|4455.15|4454.8|4454.4|968
1631801670000|2021-09-16 14:14:30|4455.3|4454.9|4454.05|4453.65|4455.3|4454.9|4454.05|4453.65|579
1631801680000|2021-09-16 14:14:40|4453.8|4453.4|4453.05|4452.65|4454.05|4453.65|4453.05|4452.65|1759
1631801690000|2021-09-16 14:14:50|4453.3|4452.9|4452.8|4452.4|4453.3|4452.9|4452.55|4452.15|931
1631801700000|2021-09-16 14:15:00|4452.55|4452.15|4453.05|4452.65|4453.05|4452.65|4452.05|4451.65|1409
1631801710000|2021-09-16 14:15:10|4453.3|4452.9|4453.55|4453.15|4454.3|4453.9|4453.3|4452.9|1267
1631801720000|2021-09-16 14:15:20|4453.3|4452.9|4451.8|4451.4|4453.3|4452.9|4450.8|4450.4|2987
1631801730000|2021-09-16 14:15:30|4452.05|4451.65|4451.3|4450.9|4452.05|4451.65|4451.05|4450.65|1039
1631801740000|2021-09-16 14:15:40|4450.8|4450.4|4452.05|4451.65|4452.05|4451.65|4450.8|4450.4|1523
1631801750000|2021-09-16 14:15:50|4451.55|4451.15|4452.3|4451.9|4452.3|4451.9|4451.55|4451.15|524
1631801760000|2021-09-16 14:16:00|4452.05|4451.65|4450.3|4449.9|4452.05|4451.65|4450.05|4449.65|1558
1631801770000|2021-09-16 14:16:10|4450.05|4449.65|4449.55|4449.15|4450.3|4449.9|4449.55|4449.15|1245
1631801780000|2021-09-16 14:16:20|4449.8|4449.4|4450.05|4449.65|4450.3|4449.9|4449.8|4449.4|872
1631801790000|2021-09-16 14:16:30|4450.3|4449.9|4450.8|4450.4|4451.05|4450.65|4450.3|4449.9|1197
1631801800000|2021-09-16 14:16:40|4451.05|4450.65|4450.3|4449.9|4451.05|4450.65|4450.3|4449.9|793
1631801810000|2021-09-16 14:16:50|4450.05|4449.65|4450.3|4449.9|4450.3|4449.9|4449.8|4449.4|702
1631801820000|2021-09-16 14:17:00|4450.55|4450.15|4449.8|4449.4|4450.8|4450.4|4449.8|4449.4|658
1631801830000|2021-09-16 14:17:10|4449.55|4449.15|4450.55|4450.15|4450.67|4450.27|4449.55|4449.15|749
1631801840000|2021-09-16 14:17:20|4450.8|4450.4|4450.8|4450.4|4451.05|4450.65|4450.3|4449.9|711
1631801850000|2021-09-16 14:17:30|4450.55|4450.15|4451.55|4451.15|4451.55|4451.15|4450.55|4450.15|551
1631801860000|2021-09-16 14:17:40|4451.8|4451.4|4451.3|4450.9|4451.8|4451.4|4451.05|4450.65|626
1631801870000|2021-09-16 14:17:50|4451.55|4451.15|4451.8|4451.4|4451.8|4451.4|4451.3|4450.9|727
1631801880000|2021-09-16 14:18:00|4452.05|4451.65|4452.8|4452.4|4452.8|4452.4|4452.05|4451.65|1214
1631801890000|2021-09-16 14:18:10|4453.05|4452.65|4453.3|4452.9|4453.3|4452.9|4452.8|4452.4|620
1631801900000|2021-09-16 14:18:20|4453.55|4453.15|4452.55|4452.15|4454.05|4453.65|4452.55|4452.15|1755
1631801910000|2021-09-16 14:18:30|4452.8|4452.4|4452.55|4452.15|4452.8|4452.4|4452.3|4451.9|1392
1631801920000|2021-09-16 14:18:40|4452.3|4451.9|4452.05|4451.65|4452.55|4452.15|4451.8|4451.4|710
1631801930000|2021-09-16 14:18:50|4451.8|4451.4|4451.3|4450.9|4451.8|4451.4|4450.8|4450.4|583
1631801940000|2021-09-16 14:19:00|4451.05|4450.65|4450.3|4449.9|4451.3|4450.9|4450.3|4449.9|810
1631801950000|2021-09-16 14:19:10|4450.55|4450.15|4449.55|4449.15|4450.55|4450.15|4449.3|4448.9|892
1631801960000|2021-09-16 14:19:20|4449.8|4449.4|4449.8|4449.4|4449.8|4449.4|4449.3|4448.9|1281
1631801970000|2021-09-16 14:19:30|4449.55|4449.15|4449.55|4449.15|4450.05|4449.65|4449.3|4448.9|813
1631801980000|2021-09-16 14:19:40|4449.3|4448.9|4449.3|4448.9|4449.55|4449.15|4449.3|4448.9|2162
1631801990000|2021-09-16 14:19:50|4449.55|4449.15|4450.8|4450.4|4451.05|4450.65|4449.55|4449.15|840
1631802000000|2021-09-16 14:20:00|4450.55|4450.15|4449.55|4449.15|4450.55|4450.15|4449.55|4449.15|1074
1631802010000|2021-09-16 14:20:10|4449.8|4449.4|4449.05|4448.65|4449.8|4449.4|4448.55|4448.15|1420
1631802020000|2021-09-16 14:20:20|4448.8|4448.4|4449.8|4449.4|4449.8|4449.4|4448.8|4448.4|682
1631802030000|2021-09-16 14:20:30|4450.05|4449.65|4449.3|4448.9|4450.05|4449.65|4449.3|4448.9|719
1631802040000|2021-09-16 14:20:40|||||||||505
1631802050000|2021-09-16 14:20:50|4449.05|4448.65|4449.3|4448.9|4449.3|4448.9|4449.05|4448.65|891
1631802060000|2021-09-16 14:21:00|4449.05|4448.65|4448.55|4448.15|4449.05|4448.65|4448.05|4447.65|1045
1631802070000|2021-09-16 14:21:10|4448.8|4448.4|4450.05|4449.65|4450.3|4449.9|4448.8|4448.4|1108
1631802080000|2021-09-16 14:21:20|4450.3|4449.9|4450.3|4449.9|4450.55|4450.15|4449.8|4449.4|1058
1631802090000|2021-09-16 14:21:30|4450.55|4450.15|4451.55|4451.15|4451.8|4451.4|4450.05|4449.65|875
1631802100000|2021-09-16 14:21:40|4451.3|4450.9|4451.55|4451.15|4451.8|4451.4|4451.3|4450.9|896
1631802110000|2021-09-16 14:21:50|4451.3|4450.9|4450.8|4450.4|4451.55|4451.15|4450.8|4450.4|603
1631802120000|2021-09-16 14:22:00|4451.05|4450.65|4451.05|4450.65|4451.3|4450.9|4450.55|4450.15|635
1631802130000|2021-09-16 14:22:10|4451.3|4450.9|4451.55|4451.15|4451.8|4451.4|4450.8|4450.4|577
1631802140000|2021-09-16 14:22:20|4451.8|4451.4|4452.05|4451.65|4452.05|4451.65|4451.55|4451.15|721
1631802150000|2021-09-16 14:22:30|4451.8|4451.4|4452.55|4452.15|4452.55|4452.15|4451.3|4450.9|1197
1631802160000|2021-09-16 14:22:40|4452.8|4452.4|4452.55|4452.15|4452.8|4452.4|4452.3|4451.9|719
1631802170000|2021-09-16 14:22:50|4452.8|4452.4|4453.3|4452.9|4453.3|4452.9|4452.55|4452.15|599
1631802180000|2021-09-16 14:23:00|4453.05|4452.65|4452.8|4452.4|4453.3|4452.9|4452.8|4452.4|786
1631802190000|2021-09-16 14:23:10|4453.05|4452.65|4453.3|4452.9|4453.3|4452.9|4452.55|4452.15|766
1631802200000|2021-09-16 14:23:20|4453.05|4452.65|4452.55|4452.15|4453.05|4452.65|4452.55|4452.15|405
1631802210000|2021-09-16 14:23:30|4452.8|4452.4|4452.3|4451.9|4452.8|4452.4|4452.05|4451.65|542
1631802220000|2021-09-16 14:23:40|4452.05|4451.65|4453.05|4452.65|4453.05|4452.65|4452.05|4451.65|401
1631802230000|2021-09-16 14:23:50|4453.3|4452.9|4453.8|4453.4|4454.05|4453.65|4453.3|4452.9|1019
1631802240000|2021-09-16 14:24:00|4454.05|4453.65|4454.05|4453.65|4454.05|4453.65|4453.3|4452.9|609
1631802250000|2021-09-16 14:24:10|4453.8|4453.4|4454.55|4454.15|4454.55|4454.15|4453.8|4453.4|705
1631802260000|2021-09-16 14:24:20|4454.3|4453.9|4454.3|4453.9|4454.8|4454.4|4454.05|4453.65|629
1631802270000|2021-09-16 14:24:30|4454.05|4453.65|4454.05|4453.65|4454.3|4453.9|4453.8|4453.4|505
1631802280000|2021-09-16 14:24:40|4453.8|4453.4|4452.55|4452.15|4453.8|4453.4|4452.55|4452.15|578
1631802290000|2021-09-16 14:24:50|4452.8|4452.4|4451.8|4451.4|4452.8|4452.4|4451.8|4451.4|821
1631802300000|2021-09-16 14:25:00|4451.55|4451.15|4451.3|4450.9|4452.05|4451.65|4451.3|4450.9|712
1631802310000|2021-09-16 14:25:10|4451.55|4451.15|4451.3|4450.9|4452.05|4451.65|4451.05|4450.65|752
1631802320000|2021-09-16 14:25:20|4451.55|4451.15|4450.3|4449.9|4451.55|4451.15|4450.3|4449.9|496
1631802330000|2021-09-16 14:25:30|4450.55|4450.15|4450.55|4450.15|4450.8|4450.4|4450.3|4449.9|581
1631802340000|2021-09-16 14:25:40|4450.8|4450.4|4451.55|4451.15|4451.8|4451.4|4450.55|4450.15|842
1631802350000|2021-09-16 14:25:50|4451.8|4451.4|4452.3|4451.9|4453.05|4452.65|4451.8|4451.4|1037
1631802360000|2021-09-16 14:26:00|4452.8|4452.4|4452.55|4452.15|4452.92|4452.52|4452.3|4451.9|817
1631802370000|2021-09-16 14:26:10|4452.8|4452.4|4452.3|4451.9|4452.8|4452.4|4451.8|4451.4|742
1631802380000|2021-09-16 14:26:20|4452.05|4451.65|4452.8|4452.4|4452.8|4452.4|4452.05|4451.65|1302
1631802390000|2021-09-16 14:26:30|4452.55|4452.15|4452.3|4451.9|4452.55|4452.15|4451.8|4451.4|642
1631802400000|2021-09-16 14:26:40|4452.55|4452.15|4452.3|4451.9|4452.55|4452.15|4452.3|4451.9|367
1631802410000|2021-09-16 14:26:50|4452.05|4451.65|4452.8|4452.4|4453.05|4452.65|4451.55|4451.15|1382
1631802420000|2021-09-16 14:27:00|4453.05|4452.65|4453.3|4452.9|4453.3|4452.9|4452.8|4452.4|560
1631802430000|2021-09-16 14:27:10|4453.05|4452.65|4452.55|4452.15|4453.05|4452.65|4452.3|4451.9|439
1631802440000|2021-09-16 14:27:20|4452.3|4451.9|4452.3|4451.9|4452.55|4452.15|4452.05|4451.65|544
1631802450000|2021-09-16 14:27:30|4452.05|4451.65|4452.8|4452.4|4452.8|4452.4|4451.8|4451.4|918
1631802460000|2021-09-16 14:27:40|4453.05|4452.65|4453.8|4453.4|4453.8|4453.4|4453.05|4452.65|1105
1631802470000|2021-09-16 14:27:50|4454.05|4453.65|4453.8|4453.4|4454.3|4453.9|4453.8|4453.4|451
1631802480000|2021-09-16 14:28:00|4453.55|4453.15|4454.05|4453.65|4454.05|4453.65|4453.55|4453.15|1227
1631802490000|2021-09-16 14:28:10|4454.3|4453.9|4453.8|4453.4|4454.3|4453.9|4453.55|4453.15|769
1631802500000|2021-09-16 14:28:20|4454.05|4453.65|4453.55|4453.15|4454.05|4453.65|4453.05|4452.65|986
1631802510000|2021-09-16 14:28:30|4453.8|4453.4|4453.3|4452.9|4453.8|4453.4|4453.3|4452.9|1054
1631802520000|2021-09-16 14:28:40|4453.55|4453.15|4452.55|4452.15|4453.55|4453.15|4452.05|4451.65|622
1631802530000|2021-09-16 14:28:50|4452.3|4451.9|4452.55|4452.15|4452.55|4452.15|4452.3|4451.9|325
1631802540000|2021-09-16 14:29:00|4452.8|4452.4|4453.17|4452.77|4453.3|4452.9|4452.55|4452.15|589
1631802550000|2021-09-16 14:29:10|4453.3|4452.9|4454.3|4453.9|4454.55|4454.15|4453.3|4452.9|958
1631802560000|2021-09-16 14:29:20|4454.55|4454.15|4455.05|4454.65|4455.3|4454.9|4454.55|4454.15|695
1631802570000|2021-09-16 14:29:30|4455.3|4454.9|4455.8|4455.4|4455.8|4455.4|4455.05|4454.65|672
1631802580000|2021-09-16 14:29:40|4455.55|4455.15|4455.8|4455.4|4455.8|4455.4|4455.3|4454.9|702
1631802590000|2021-09-16 14:29:50|4455.55|4455.15|4455.3|4454.9|4456.05|4455.65|4455.3|4454.9|776
1631802600000|2021-09-16 14:30:00|4455.05|4454.65|4454.05|4453.65|4455.05|4454.65|4453.8|4453.4|1116
1631802610000|2021-09-16 14:30:10|4453.8|4453.4|4454.3|4453.9|4454.8|4454.4|4453.55|4453.15|766
1631802620000|2021-09-16 14:30:20|4454.55|4454.15|4454.3|4453.9|4455.05|4454.65|4454.3|4453.9|619
1631802630000|2021-09-16 14:30:30|4454.55|4454.15|4453.8|4453.4|4454.55|4454.15|4453.8|4453.4|651
1631802640000|2021-09-16 14:30:40|4454.05|4453.65|4453.8|4453.4|4454.05|4453.65|4453.3|4452.9|620
1631802650000|2021-09-16 14:30:50|4453.55|4453.15|4453.05|4452.65|4453.8|4453.4|4453.05|4452.65|650
1631802660000|2021-09-16 14:31:00|4452.8|4452.4|4451.8|4451.4|4453.05|4452.65|4451.8|4451.4|862
1631802670000|2021-09-16 14:31:10|4452.05|4451.65|4452.55|4452.15|4452.55|4452.15|4451.8|4451.4|791
1631802680000|2021-09-16 14:31:20|4452.8|4452.4|4453.05|4452.65|4453.3|4452.9|4452.55|4452.15|518
1631802690000|2021-09-16 14:31:30|4452.8|4452.4|4452.8|4452.4|4453.05|4452.65|4452.55|4452.15|300
1631802700000|2021-09-16 14:31:40|4453.05|4452.65|4453.8|4453.4|4454.05|4453.65|4453.05|4452.65|549
1631802710000|2021-09-16 14:31:50|4454.05|4453.65|4453.8|4453.4|4454.05|4453.65|4453.55|4453.15|416
1631802720000|2021-09-16 14:32:00|4454.05|4453.65|4453.05|4452.65|4454.3|4453.9|4453.05|4452.65|367
1631802730000|2021-09-16 14:32:10|4453.3|4452.9|4453.55|4453.15|4453.55|4453.15|4453.3|4452.9|438
1631802740000|2021-09-16 14:32:20|4453.3|4452.9|4453.8|4453.4|4453.8|4453.4|4452.8|4452.4|361
1631802750000|2021-09-16 14:32:30|4454.3|4453.9|4454.55|4454.15|4454.55|4454.15|4453.8|4453.4|300
1631802760000|2021-09-16 14:32:40|4454.3|4453.9|4455.3|4454.9|4455.3|4454.9|4454.3|4453.9|429
1631802770000|2021-09-16 14:32:50|4455.05|4454.65|4454.8|4454.4|4455.3|4454.9|4454.55|4454.15|456
1631802780000|2021-09-16 14:33:00|4455.05|4454.65|4455.55|4455.15|4455.8|4455.4|4454.8|4454.4|629
1631802790000|2021-09-16 14:33:10|4455.3|4454.9|4455.55|4455.15|4455.55|4455.15|4455.05|4454.65|407
1631802800000|2021-09-16 14:33:20|4455.3|4454.9|4455.8|4455.4|4455.8|4455.4|4455.3|4454.9|364
1631802810000|2021-09-16 14:33:30|4455.55|4455.15|4455.8|4455.4|4455.8|4455.4|4455.55|4455.15|303
1631802820000|2021-09-16 14:33:40|4456.05|4455.65|4456.8|4456.4|4456.8|4456.4|4456.05|4455.65|882
1631802830000|2021-09-16 14:33:50|4457.05|4456.65|4456.8|4456.4|4457.05|4456.65|4456.55|4456.15|615
1631802840000|2021-09-16 14:34:00|4456.55|4456.15|4457.05|4456.65|4457.05|4456.65|4456.55|4456.15|744
1631802850000|2021-09-16 14:34:10|4457.3|4456.9|4457.05|4456.65|4457.3|4456.9|4456.8|4456.4|519
1631802860000|2021-09-16 14:34:20|4456.8|4456.4|4456.8|4456.4|4457.05|4456.65|4456.8|4456.4|353
1631802870000|2021-09-16 14:34:30|4457.05|4456.65|4457.05|4456.65|4457.05|4456.65|4456.8|4456.4|318
1631802880000|2021-09-16 14:34:40|4457.3|4456.9|4458.05|4457.65|4458.05|4457.65|4456.8|4456.4|1371
1631802890000|2021-09-16 14:34:50|4457.8|4457.4|4457.92|4457.52|4458.05|4457.65|4457.3|4456.9|654
1631802900000|2021-09-16 14:35:00|4457.8|4457.4|4458.55|4458.15|4458.8|4458.4|4457.3|4456.9|1292
1631802910000|2021-09-16 14:35:10|4458.3|4457.9|4458.55|4458.15|4458.55|4458.15|4458.05|4457.65|527
1631802920000|2021-09-16 14:35:20|4458.3|4457.9|4458.3|4457.9|4458.3|4457.9|4457.8|4457.4|1285
1631802930000|2021-09-16 14:35:30|4458.05|4457.65|4458.55|4458.15|4458.8|4458.4|4458.05|4457.65|408
1631802940000|2021-09-16 14:35:40|4458.8|4458.4|4458.8|4458.4|4458.8|4458.4|4458.3|4457.9|1533
1631802950000|2021-09-16 14:35:50|4459.05|4458.65|4458.8|4458.4|4459.05|4458.65|4458.8|4458.4|809
1631802960000|2021-09-16 14:36:00|4458.3|4457.9|4457.8|4457.4|4458.3|4457.9|4457.8|4457.4|726
1631802970000|2021-09-16 14:36:10|4458.05|4457.65|4457.8|4457.4|4458.05|4457.65|4457.8|4457.4|263
1631802980000|2021-09-16 14:36:20|4457.55|4457.15|4457.55|4457.15|4457.8|4457.4|4457.55|4457.15|1068
1631802990000|2021-09-16 14:36:30|4457.8|4457.4|4457.3|4456.9|4457.8|4457.4|4457.3|4456.9|223
1631803000000|2021-09-16 14:36:40|4457.05|4456.65|4456.3|4455.9|4457.05|4456.65|4456.3|4455.9|542
1631803010000|2021-09-16 14:36:50|4456.05|4455.65|4455.05|4454.65|4456.05|4455.65|4454.8|4454.4|853
1631803020000|2021-09-16 14:37:00|4455.3|4454.9|4455.55|4455.15|4455.55|4455.15|4454.55|4454.15|1529
1631803030000|2021-09-16 14:37:10|4455.8|4455.4|4456.3|4455.9|4456.3|4455.9|4455.8|4455.4|700
1631803040000|2021-09-16 14:37:20|4456.55|4456.15|4456.3|4455.9|4456.67|4456.27|4456.3|4455.9|367
1631803050000|2021-09-16 14:37:30|4456.55|4456.15|4457.05|4456.65|4457.05|4456.65|4456.3|4455.9|347
1631803060000|2021-09-16 14:37:40|4457.3|4456.9|4457.8|4457.4|4457.8|4457.4|4457.3|4456.9|542
1631803070000|2021-09-16 14:37:50|4457.55|4457.15|4457.55|4457.15|4457.8|4457.4|4457.05|4456.65|362
1631803080000|2021-09-16 14:38:00|4457.8|4457.4|4457.55|4457.15|4457.8|4457.4|4457.05|4456.65|674
1631803090000|2021-09-16 14:38:10|4457.8|4457.4|4457.8|4457.4|4458.05|4457.65|4457.55|4457.15|415
1631803100000|2021-09-16 14:38:20|4458.05|4457.65|4458.05|4457.65|4458.3|4457.9|4457.8|4457.4|328
1631803110000|2021-09-16 14:38:30|4458.3|4457.9|4458.8|4458.4|4458.8|4458.4|4458.05|4457.65|623
1631803120000|2021-09-16 14:38:40|4458.55|4458.15|4458.8|4458.4|4458.8|4458.4|4458.05|4457.65|388
1631803130000|2021-09-16 14:38:50|4459.05|4458.65|4458.55|4458.15|4459.05|4458.65|4458.55|4458.15|205
1631803140000|2021-09-16 14:39:00|4458.8|4458.4|4458.3|4457.9|4459.3|4458.9|4458.3|4457.9|549
1631803150000|2021-09-16 14:39:10|4458.55|4458.15|4458.8|4458.4|4459.05|4458.65|4458.55|4458.15|412
1631803160000|2021-09-16 14:39:20|4459.05|4458.65|4459.05|4458.65|4459.3|4458.9|4459.05|4458.65|561
1631803170000|2021-09-16 14:39:30|4459.3|4458.9|4458.8|4458.4|4459.3|4458.9|4458.8|4458.4|568
1631803180000|2021-09-16 14:39:40|4458.67|4458.27|4459.05|4458.65|4459.3|4458.9|4458.55|4458.15|565
1631803190000|2021-09-16 14:39:50|4458.8|4458.4|4458.55|4458.15|4459.05|4458.65|4458.55|4458.15|124
1631803200000|2021-09-16 14:40:00|4458.8|4458.4|4457.8|4457.4|4458.8|4458.4|4457.3|4456.9|881
1631803210000|2021-09-16 14:40:10|4457.55|4457.15|4457.55|4457.15|4457.8|4457.4|4457.55|4457.15|254
1631803220000|2021-09-16 14:40:20|4457.3|4456.9|4457.3|4456.9|4457.8|4457.4|4457.3|4456.9|191
1631803230000|2021-09-16 14:40:30|4457.05|4456.65|4456.55|4456.15|4457.05|4456.65|4456.55|4456.15|467
1631803240000|2021-09-16 14:40:40|4456.3|4455.9|4456.3|4455.9|4456.55|4456.15|4456.05|4455.65|634
1631803250000|2021-09-16 14:40:50|4456.55|4456.15|4456.3|4455.9|4456.55|4456.15|4456.3|4455.9|615
1631803260000|2021-09-16 14:41:00|4456.55|4456.15|4455.8|4455.4|4456.55|4456.15|4455.8|4455.4|447
1631803270000|2021-09-16 14:41:10|4456.05|4455.65|4456.05|4455.65|4456.3|4455.9|4455.55|4455.15|581
1631803280000|2021-09-16 14:41:20|4456.3|4455.9|4456.55|4456.15|4456.8|4456.4|4456.3|4455.9|555
1631803290000|2021-09-16 14:41:30|4456.8|4456.4|4457.05|4456.65|4457.05|4456.65|4456.05|4455.65|303
1631803300000|2021-09-16 14:41:40|4456.8|4456.4|4456.3|4455.9|4457.05|4456.65|4456.3|4455.9|237
1631803310000|2021-09-16 14:41:50|4456.55|4456.15|4455.3|4454.9|4456.55|4456.15|4455.3|4454.9|337
1631803320000|2021-09-16 14:42:00|4455.05|4454.65|4454.3|4453.9|4455.3|4454.9|4454.3|4453.9|1129
1631803330000|2021-09-16 14:42:10|4454.05|4453.65|4452.8|4452.4|4454.05|4453.65|4452.8|4452.4|1208
1631803340000|2021-09-16 14:42:20|4453.05|4452.65|4453.55|4453.15|4453.55|4453.15|4452.05|4451.65|1000
1631803350000|2021-09-16 14:42:30|4453.8|4453.4|4453.05|4452.65|4453.8|4453.4|4452.8|4452.4|564
1631803360000|2021-09-16 14:42:40|4453.3|4452.9|4454.8|4454.4|4455.05|4454.65|4453.3|4452.9|623
1631803370000|2021-09-16 14:42:50|4454.55|4454.15|4455.05|4454.65|4455.05|4454.65|4454.3|4453.9|458
1631803380000|2021-09-16 14:43:00|4455.3|4454.9|4455.3|4454.9|4455.55|4455.15|4454.8|4454.4|480
1631803390000|2021-09-16 14:43:10|4455.55|4455.15|4456.3|4455.9|4456.3|4455.9|4455.3|4454.9|2184
1631803400000|2021-09-16 14:43:20|4456.05|4455.65|4456.8|4456.4|4456.8|4456.4|4456.05|4455.65|636
1631803410000|2021-09-16 14:43:30|4456.55|4456.15|4456.8|4456.4|4456.8|4456.4|4456.3|4455.9|426
1631803420000|2021-09-16 14:43:40|4457.05|4456.65|4456.55|4456.15|4457.05|4456.65|4456.3|4455.9|273
1631803430000|2021-09-16 14:43:50|4456.05|4455.65|4454.8|4454.4|4456.05|4455.65|4454.8|4454.4|394
1631803440000|2021-09-16 14:44:00|4455.05|4454.65|4455.05|4454.65|4455.8|4455.4|4454.8|4454.4|778
1631803450000|2021-09-16 14:44:10|4455.3|4454.9|4453.3|4452.9|4455.3|4454.9|4453.05|4452.65|766
1631803460000|2021-09-16 14:44:20|4453.55|4453.15|4454.3|4453.9|4454.3|4453.9|4453.3|4452.9|700
1631803470000|2021-09-16 14:44:30|4454.05|4453.65|4454.05|4453.65|4454.3|4453.9|4453.55|4453.15|547
1631803480000|2021-09-16 14:44:40|4453.55|4453.15|4453.55|4453.15|4454.05|4453.65|4453.3|4452.9|731
1631803490000|2021-09-16 14:44:50|4453.3|4452.9|4454.3|4453.9|4454.3|4453.9|4453.3|4452.9|307
1631803500000|2021-09-16 14:45:00|4454.05|4453.65|4452.8|4452.4|4454.05|4453.65|4452.55|4452.15|1077
1631803510000|2021-09-16 14:45:10|4452.55|4452.15|4453.8|4453.4|4454.05|4453.65|4452.55|4452.15|561
1631803520000|2021-09-16 14:45:20|4454.05|4453.65|4453.05|4452.65|4454.05|4453.65|4452.8|4452.4|514
1631803530000|2021-09-16 14:45:30|4453.3|4452.9|4453.55|4453.15|4453.55|4453.15|4453.3|4452.9|388
1631803540000|2021-09-16 14:45:40|4453.8|4453.4|4453.8|4453.4|4454.3|4453.9|4453.55|4453.15|462
1631803550000|2021-09-16 14:45:50|4454.05|4453.65|4453.05|4452.65|4454.05|4453.65|4452.8|4452.4|269
1631803560000|2021-09-16 14:46:00|4452.8|4452.4|4452.8|4452.4|4453.3|4452.9|4452.55|4452.15|319
1631803570000|2021-09-16 14:46:10|4452.55|4452.15|4453.05|4452.65|4453.3|4452.9|4452.55|4452.15|758
1631803580000|2021-09-16 14:46:20|4452.8|4452.4|4452.55|4452.15|4453.3|4452.9|4452.55|4452.15|362
1631803590000|2021-09-16 14:46:30|4452.67|4452.27|4452.55|4452.15|4452.8|4452.4|4452.55|4452.15|204
1631803600000|2021-09-16 14:46:40|4452.8|4452.4|4452.3|4451.9|4453.05|4452.65|4452.3|4451.9|204
1631803610000|2021-09-16 14:46:50|4452.05|4451.65|4452.05|4451.65|4452.3|4451.9|4452.05|4451.65|444
1631803620000|2021-09-16 14:47:00|4452.3|4451.9|4452.05|4451.65|4452.3|4451.9|4451.8|4451.4|587
1631803630000|2021-09-16 14:47:10|4452.3|4451.9|4453.05|4452.65|4453.3|4452.9|4452.3|4451.9|412
1631803640000|2021-09-16 14:47:20|4453.3|4452.9|4453.3|4452.9|4453.55|4453.15|4453.05|4452.65|380
1631803650000|2021-09-16 14:47:30|4453.05|4452.65|4454.05|4453.65|4454.05|4453.65|4453.05|4452.65|521
1631803660000|2021-09-16 14:47:40|4453.8|4453.4|4454.55|4454.15|4454.8|4454.4|4453.8|4453.4|1048
1631803670000|2021-09-16 14:47:50|4454.8|4454.4|4455.05|4454.65|4455.05|4454.65|4454.55|4454.15|579
1631803680000|2021-09-16 14:48:00|4455.3|4454.9|4454.05|4453.65|4455.3|4454.9|4454.05|4453.65|972
1631803690000|2021-09-16 14:48:10|4454.3|4453.9|4454.05|4453.65|4454.55|4454.15|4453.8|4453.4|383
1631803700000|2021-09-16 14:48:20|4454.3|4453.9|4453.8|4453.4|4454.3|4453.9|4453.8|4453.4|470
1631803710000|2021-09-16 14:48:30|4453.55|4453.15|4453.8|4453.4|4453.8|4453.4|4453.55|4453.15|220
1631803720000|2021-09-16 14:48:40|4453.55|4453.15|4453.55|4453.15|4453.8|4453.4|4453.3|4452.9|200
1631803730000|2021-09-16 14:48:50|4453.3|4452.9|4453.8|4453.4|4453.8|4453.4|4453.05|4452.65|620
1631803740000|2021-09-16 14:49:00|4453.55|4453.15|4453.3|4452.9|4453.8|4453.4|4453.3|4452.9|410
1631803750000|2021-09-16 14:49:10|4453.55|4453.15|4452.8|4452.4|4453.55|4453.15|4452.8|4452.4|195
1631803760000|2021-09-16 14:49:20|4453.05|4452.65|4453.3|4452.9|4453.8|4453.4|4453.05|4452.65|1309
1631803770000|2021-09-16 14:49:30|4453.55|4453.15|4452.55|4452.15|4453.55|4453.15|4452.55|4452.15|261
1631803780000|2021-09-16 14:49:40|4452.3|4451.9|4452.55|4452.15|4452.8|4452.4|4452.3|4451.9|296
1631803790000|2021-09-16 14:49:50|4452.67|4452.27|4452.8|4452.4|4453.05|4452.65|4452.67|4452.27|190
1631803800000|2021-09-16 14:50:00|4452.3|4451.9|4452.3|4451.9|4452.55|4452.15|4451.05|4450.65|1982
1631803810000|2021-09-16 14:50:10|4452.05|4451.65|4451.3|4450.9|4452.05|4451.65|4451.3|4450.9|444
1631803820000|2021-09-16 14:50:20|4451.05|4450.65|4449.8|4449.4|4451.3|4450.9|4449.8|4449.4|1032
1631803830000|2021-09-16 14:50:30|4450.05|4449.65|4449.55|4449.15|4450.05|4449.65|4449.05|4448.65|1310
1631803840000|2021-09-16 14:50:40|4450.05|4449.65|4449.55|4449.15|4450.3|4449.9|4449.3|4448.9|760
1631803850000|2021-09-16 14:50:50|4449.3|4448.9|4448.3|4447.9|4449.55|4449.15|4448.3|4447.9|1172
1631803860000|2021-09-16 14:51:00|4448.05|4447.65|4449.3|4448.9|4449.8|4449.4|4448.05|4447.65|2254
1631803870000|2021-09-16 14:51:10|4449.55|4449.15|4449.3|4448.9|4449.55|4449.15|4449.05|4448.65|508
1631803880000|2021-09-16 14:51:20|4449.55|4449.15|4448.8|4448.4|4449.55|4449.15|4448.8|4448.4|2272
1631803890000|2021-09-16 14:51:30|4449.05|4448.65|4450.3|4449.9|4450.3|4449.9|4449.05|4448.65|328
1631803900000|2021-09-16 14:51:40|4450.05|4449.65|4450.3|4449.9|4450.55|4450.15|4450.05|4449.65|1041
1631803910000|2021-09-16 14:51:50|4450.55|4450.15|4450.05|4449.65|4450.55|4450.15|4450.05|4449.65|415
1631803920000|2021-09-16 14:52:00|4449.8|4449.4|4450.55|4450.15|4450.55|4450.15|4449.8|4449.4|425
1631803930000|2021-09-16 14:52:10|4450.3|4449.9|4451.8|4451.4|4451.8|4451.4|4450.3|4449.9|822
1631803940000|2021-09-16 14:52:20|4451.55|4451.15|4450.8|4450.4|4451.8|4451.4|4450.55|4450.15|569
1631803950000|2021-09-16 14:52:30|4450.67|4450.27|4449.8|4449.4|4450.67|4450.27|4449.8|4449.4|506
1631803960000|2021-09-16 14:52:40|4449.55|4449.15|4449.8|4449.4|4449.8|4449.4|4449.3|4448.9|404
1631803970000|2021-09-16 14:52:50|4449.55|4449.15|4449.3|4448.9|4449.55|4449.15|4449.05|4448.65|715
1631803980000|2021-09-16 14:53:00|4449.55|4449.15|4449.05|4448.65|4449.55|4449.15|4448.55|4448.15|1006
1631803990000|2021-09-16 14:53:10|4449.3|4448.9|4448.8|4448.4|4449.3|4448.9|4448.8|4448.4|504
1631804000000|2021-09-16 14:53:20|4448.55|4448.15|4448.3|4447.9|4448.55|4448.15|4448.3|4447.9|724
1631804010000|2021-09-16 14:53:30|4448.05|4447.65|4447.8|4447.4|4448.05|4447.65|4447.3|4446.9|1794
1631804020000|2021-09-16 14:53:40|4447.55|4447.15|4447.3|4446.9|4447.55|4447.15|4447.3|4446.9|619
1631804030000|2021-09-16 14:53:50|4447.05|4446.65|4447.3|4446.9|4447.3|4446.9|4446.3|4445.9|1464
1631804040000|2021-09-16 14:54:00|4447.55|4447.15|4447.3|4446.9|4448.05|4447.65|4447.05|4446.65|979
1631804050000|2021-09-16 14:54:10|4447.55|4447.15|4446.8|4446.4|4447.55|4447.15|4446.55|4446.15|694
1631804060000|2021-09-16 14:54:20|4447.05|4446.65|4445.55|4445.15|4447.05|4446.65|4445.55|4445.15|983
1631804070000|2021-09-16 14:54:30|4445.3|4444.9|4445.8|4445.4|4445.8|4445.4|4445.3|4444.9|1279
1631804080000|2021-09-16 14:54:40|4445.55|4445.15|4445.8|4445.4|4445.8|4445.4|4445.55|4445.15|396
1631804090000|2021-09-16 14:54:50|4445.92|4445.52|4445.3|4444.9|4445.92|4445.52|4445.05|4444.65|602
1631804100000|2021-09-16 14:55:00|4445.05|4444.65|4444.8|4444.4|4445.3|4444.9|4444.8|4444.4|583
1631804110000|2021-09-16 14:55:10|4444.55|4444.15|4443.55|4443.15|4444.55|4444.15|4443.55|4443.15|1478
1631804120000|2021-09-16 14:55:20|4443.8|4443.4|4443.8|4443.4|4444.3|4443.9|4443.55|4443.15|1071
1631804130000|2021-09-16 14:55:30|4443.55|4443.15|4443.8|4443.4|4444.05|4443.65|4443.3|4442.9|1435
1631804140000|2021-09-16 14:55:40|4444.05|4443.65|4443.8|4443.4|4444.05|4443.65|4443.3|4442.9|1008
1631804150000|2021-09-16 14:55:50|4444.05|4443.65|4444.55|4444.15|4444.55|4444.15|4443.8|4443.4|475
1631804160000|2021-09-16 14:56:00|4444.3|4443.9|4444.05|4443.65|4444.55|4444.15|4444.05|4443.65|628
1631804170000|2021-09-16 14:56:10|4444.3|4443.9|4443.8|4443.4|4444.55|4444.15|4443.8|4443.4|540
1631804180000|2021-09-16 14:56:20|4444.05|4443.65|4444.05|4443.65|4444.3|4443.9|4444.05|4443.65|583
1631804190000|2021-09-16 14:56:30|4443.8|4443.4|4444.05|4443.65|4444.3|4443.9|4443.8|4443.4|440
1631804200000|2021-09-16 14:56:40|4443.8|4443.4|4442.8|4442.4|4443.8|4443.4|4442.8|4442.4|1374
1631804210000|2021-09-16 14:56:50|4442.55|4442.15|4443.05|4442.65|4443.05|4442.65|4442.55|4442.15|575
1631804220000|2021-09-16 14:57:00|4443.3|4442.9|4442.8|4442.4|4443.3|4442.9|4442.67|4442.27|560
1631804230000|2021-09-16 14:57:10|4443.05|4442.65|4443.55|4443.15|4443.55|4443.15|4442.8|4442.4|589
1631804240000|2021-09-16 14:57:20|4443.8|4443.4|4444.55|4444.15|4444.55|4444.15|4443.8|4443.4|543
1631804250000|2021-09-16 14:57:30|4444.3|4443.9|4444.8|4444.4|4444.8|4444.4|4444.3|4443.9|676
1631804260000|2021-09-16 14:57:40|4444.55|4444.15|4444.55|4444.15|4445.05|4444.65|4444.55|4444.15|620
1631804270000|2021-09-16 14:57:50|4444.67|4444.27|4444.05|4443.65|4444.8|4444.4|4444.05|4443.65|563
1631804280000|2021-09-16 14:58:00|4444.3|4443.9|4444.8|4444.4|4445.05|4444.65|4444.05|4443.65|919
1631804290000|2021-09-16 14:58:10|4444.3|4443.9|4445.55|4445.15|4445.55|4445.15|4444.3|4443.9|791
1631804300000|2021-09-16 14:58:20|4445.8|4445.4|4445.55|4445.15|4445.8|4445.4|4445.05|4444.65|649
1631804310000|2021-09-16 14:58:30|4445.8|4445.4|4446.05|4445.65|4446.3|4445.9|4445.55|4445.15|797
1631804320000|2021-09-16 14:58:40|4446.17|4445.77|4446.8|4446.4|4446.8|4446.4|4446.05|4445.65|760
1631804330000|2021-09-16 14:58:50|4447.05|4446.65|4447.55|4447.15|4447.55|4447.15|4446.8|4446.4|986
1631804340000|2021-09-16 14:59:00|4447.8|4447.4|4447.55|4447.15|4447.8|4447.4|4447.05|4446.65|810
1631804350000|2021-09-16 14:59:10|4447.3|4446.9|4447.05|4446.65|4447.55|4447.15|4447.05|4446.65|442
1631804360000|2021-09-16 14:59:20|4447.3|4446.9|4448.05|4447.65|4448.05|4447.65|4447.05|4446.65|363
1631804370000|2021-09-16 14:59:30|4447.8|4447.4|4447.8|4447.4|4448.05|4447.65|4447.8|4447.4|488
1631804380000|2021-09-16 14:59:40|4448.05|4447.65|4448.3|4447.9|4448.3|4447.9|4447.8|4447.4|512
1631804390000|2021-09-16 14:59:50|4448.05|4447.65|4448.05|4447.65|4448.3|4447.9|4448.05|4447.65|276
1631804400000|2021-09-16 15:00:00|4447.3|4446.9|4447.8|4447.4|4447.8|4447.4|4446.8|4446.4|1188
1631804410000|2021-09-16 15:00:10|4447.55|4447.15|4448.55|4448.15|4448.8|4448.4|4447.55|4447.15|690
1631804420000|2021-09-16 15:00:20|4448.3|4447.9|4448.55|4448.15|4448.55|4448.15|4448.3|4447.9|475
1631804430000|2021-09-16 15:00:30|4448.42|4448.02|4448.3|4447.9|4448.55|4448.15|4448.3|4447.9|406
1631804440000|2021-09-16 15:00:40|4448.05|4447.65|4448.3|4447.9|4448.55|4448.15|4448.05|4447.65|986
1631804450000|2021-09-16 15:00:50|4448.55|4448.15|4449.05|4448.65|4449.05|4448.65|4448.55|4448.15|549
1631804460000|2021-09-16 15:01:00|4449.3|4448.9|4448.55|4448.15|4449.3|4448.9|4448.55|4448.15|892
1631804470000|2021-09-16 15:01:10|4448.3|4447.9|4449.8|4449.4|4449.8|4449.4|4448.3|4447.9|1216
1631804480000|2021-09-16 15:01:20|4450.05|4449.65|4449.55|4449.15|4450.3|4449.9|4449.55|4449.15|1045
1631804490000|2021-09-16 15:01:30|4449.8|4449.4|4450.3|4449.9|4450.3|4449.9|4449.8|4449.4|424
1631804500000|2021-09-16 15:01:40|4450.05|4449.65|4450.8|4450.4|4450.8|4450.4|4450.05|4449.65|509
1631804510000|2021-09-16 15:01:50|4450.55|4450.15|4449.8|4449.4|4450.55|4450.15|4449.8|4449.4|395
1631804520000|2021-09-16 15:02:00|4450.05|4449.65|4451.05|4450.65|4451.05|4450.65|4450.05|4449.65|524
1631804530000|2021-09-16 15:02:10|4450.8|4450.4|4450.3|4449.9|4450.8|4450.4|4450.05|4449.65|436
1631804540000|2021-09-16 15:02:20|4450.55|4450.15|4450.3|4449.9|4450.8|4450.4|4450.3|4449.9|323
1631804550000|2021-09-16 15:02:30|4450.05|4449.65|4450.3|4449.9|4450.3|4449.9|4450.05|4449.65|276
1631804560000|2021-09-16 15:02:40|4450.05|4449.65|4450.55|4450.15|4450.55|4450.15|4450.05|4449.65|191
1631804570000|2021-09-16 15:02:50|4450.8|4450.4|4450.55|4450.15|4450.8|4450.4|4450.55|4450.15|172
1631804580000|2021-09-16 15:03:00|4450.3|4449.9|4450.8|4450.4|4451.05|4450.65|4450.3|4449.9|375
1631804590000|2021-09-16 15:03:10|4450.3|4449.9|4450.55|4450.15|4450.8|4450.4|4450.3|4449.9|387
1631804600000|2021-09-16 15:03:20|4450.3|4449.9|4450.3|4449.9|4450.55|4450.15|4450.3|4449.9|299
1631804610000|2021-09-16 15:03:30|4450.05|4449.65|4449.55|4449.15|4450.05|4449.65|4449.3|4448.9|667
1631804620000|2021-09-16 15:03:40|4449.8|4449.4|4449.3|4448.9|4449.8|4449.4|4449.3|4448.9|415
1631804630000|2021-09-16 15:03:50|4449.05|4448.65|4449.05|4448.65|4449.55|4449.15|4449.05|4448.65|758
1631804640000|2021-09-16 15:04:00|4448.8|4448.4|4448.8|4448.4|4449.05|4448.65|4448.8|4448.4|388
1631804650000|2021-09-16 15:04:10|4448.55|4448.15|4448.05|4447.65|4448.55|4448.15|4447.8|4447.4|636
1631804660000|2021-09-16 15:04:20|4447.8|4447.4|4448.05|4447.65|4448.05|4447.65|4447.8|4447.4|1872
1631804670000|2021-09-16 15:04:30|4447.8|4447.4|4448.55|4448.15|4448.55|4448.15|4447.55|4447.15|541
1631804680000|2021-09-16 15:04:40|4448.3|4447.9|4447.55|4447.15|4448.3|4447.9|4447.55|4447.15|273
1631804690000|2021-09-16 15:04:50|4448.05|4447.65|4447.8|4447.4|4448.3|4447.9|4447.8|4447.4|216
1631804700000|2021-09-16 15:05:00|4448.05|4447.65|4447.3|4446.9|4448.05|4447.65|4447.3|4446.9|642
1631804710000|2021-09-16 15:05:10|4447.05|4446.65|4447.3|4446.9|4447.3|4446.9|4446.92|4446.52|555
1631804720000|2021-09-16 15:05:20|4447.55|4447.15|4446.55|4446.15|4447.55|4447.15|4446.55|4446.15|593
1631804730000|2021-09-16 15:05:30|4446.67|4446.27|4447.3|4446.9|4447.3|4446.9|4446.55|4446.15|697
1631804740000|2021-09-16 15:05:40|4447.55|4447.15|4446.55|4446.15|4447.55|4447.15|4446.55|4446.15|577
1631804750000|2021-09-16 15:05:50|4446.3|4445.9|4446.3|4445.9|4446.3|4445.9|4446.05|4445.65|525
1631804760000|2021-09-16 15:06:00|4446.05|4445.65|4447.05|4446.65|4447.55|4447.15|4446.05|4445.65|744
1631804770000|2021-09-16 15:06:10|4447.3|4446.9|4447.3|4446.9|4447.55|4447.15|4447.05|4446.65|260
1631804780000|2021-09-16 15:06:20|4447.55|4447.15|4448.05|4447.65|4448.05|4447.65|4447.3|4446.9|422
1631804790000|2021-09-16 15:06:30|4448.3|4447.9|4448.8|4448.4|4448.8|4448.4|4448.3|4447.9|728
1631804800000|2021-09-16 15:06:40|4448.55|4448.15|4449.05|4448.65|4449.05|4448.65|4448.55|4448.15|561
1631804810000|2021-09-16 15:06:50|4449.3|4448.9|4448.55|4448.15|4449.3|4448.9|4448.3|4447.9|444
1631804820000|2021-09-16 15:07:00|4448.8|4448.4|4449.3|4448.9|4449.3|4448.9|4448.8|4448.4|394
1631804830000|2021-09-16 15:07:10|4449.55|4449.15|4449.55|4449.15|4449.55|4449.15|4449.05|4448.65|354
1631804840000|2021-09-16 15:07:20|4449.3|4448.9|4449.05|4448.65|4449.3|4448.9|4449.05|4448.65|326
1631804850000|2021-09-16 15:07:30|4449.3|4448.9|4448.05|4447.65|4449.3|4448.9|4448.05|4447.65|360
1631804860000|2021-09-16 15:07:40|4447.8|4447.4|4447.8|4447.4|4448.05|4447.65|4447.55|4447.15|345
1631804870000|2021-09-16 15:07:50|4447.55|4447.15|4447.3|4446.9|4447.55|4447.15|4447.3|4446.9|498
1631804880000|2021-09-16 15:08:00|4447.8|4447.4|4448.3|4447.9|4448.55|4448.15|4447.8|4447.4|589
1631804890000|2021-09-16 15:08:10|4448.55|4448.15|4448.05|4447.65|4448.55|4448.15|4448.05|4447.65|603
1631804900000|2021-09-16 15:08:20|4448.3|4447.9|4448.3|4447.9|4448.55|4448.15|4448.05|4447.65|200
1631804910000|2021-09-16 15:08:30|4448.05|4447.65|4448.8|4448.4|4448.8|4448.4|4447.8|4447.4|471
1631804920000|2021-09-16 15:08:40|4449.05|4448.65|4449.05|4448.65|4449.3|4448.9|4448.8|4448.4|572
1631804930000|2021-09-16 15:08:50|4449.3|4448.9|4449.05|4448.65|4449.3|4448.9|4449.05|4448.65|256
1631804940000|2021-09-16 15:09:00|4448.8|4448.4|4449.8|4449.4|4449.8|4449.4|4448.8|4448.4|545
1631804950000|2021-09-16 15:09:10|4450.05|4449.65|4450.05|4449.65|4450.05|4449.65|4449.8|4449.4|476
1631804960000|2021-09-16 15:09:20|4450.3|4449.9|4451.05|4450.65|4451.05|4450.65|4450.05|4449.65|327
1631804970000|2021-09-16 15:09:30|4450.8|4450.4|4451.3|4450.9|4451.55|4451.15|4450.55|4450.15|1502
1631804980000|2021-09-16 15:09:40|4451.55|4451.15|4451.8|4451.4|4451.8|4451.4|4451.3|4450.9|598
1631804990000|2021-09-16 15:09:50|4452.05|4451.65|4451.3|4450.9|4452.05|4451.65|4451.3|4450.9|512
1631805000000|2021-09-16 15:10:00|4451.05|4450.65|4450.55|4450.15|4451.3|4450.9|4450.55|4450.15|752
1631805010000|2021-09-16 15:10:10|4450.3|4449.9|4451.05|4450.65|4451.05|4450.65|4450.3|4449.9|647
1631805020000|2021-09-16 15:10:20|4451.3|4450.9|4450.55|4450.15|4451.3|4450.9|4450.55|4450.15|290
1631805030000|2021-09-16 15:10:30|4450.3|4449.9|4450.05|4449.65|4450.55|4450.15|4450.05|4449.65|285
1631805040000|2021-09-16 15:10:40|4449.8|4449.4|4450.05|4449.65|4450.05|4449.65|4449.55|4449.15|339
1631805050000|2021-09-16 15:10:50|4450.3|4449.9|4450.3|4449.9|4450.55|4450.15|4450.05|4449.65|296
1631805060000|2021-09-16 15:11:00|4450.55|4450.15|4450.55|4450.15|4450.55|4450.15|4449.8|4449.4|373
1631805070000|2021-09-16 15:11:10|4450.3|4449.9|4451.05|4450.65|4451.3|4450.9|4450.3|4449.9|362
1631805080000|2021-09-16 15:11:20|4451.3|4450.9|4451.8|4451.4|4451.8|4451.4|4451.3|4450.9|315
1631805090000|2021-09-16 15:11:30|4451.55|4451.15|4451.55|4451.15|4451.8|4451.4|4451.3|4450.9|198
1631805100000|2021-09-16 15:11:40|4451.8|4451.4|4451.8|4451.4|4451.8|4451.4|4451.55|4451.15|421
1631805110000|2021-09-16 15:11:50|4451.55|4451.15|4451.3|4450.9|4451.55|4451.15|4451.3|4450.9|367
1631805120000|2021-09-16 15:12:00|4451.05|4450.65|4451.3|4450.9|4451.55|4451.15|4451.05|4450.65|661
1631805130000|2021-09-16 15:12:10|4451.55|4451.15|4452.05|4451.65|4452.05|4451.65|4451.55|4451.15|314
1631805140000|2021-09-16 15:12:20|4451.8|4451.4|4452.55|4452.15|4452.55|4452.15|4451.8|4451.4|1192
1631805150000|2021-09-16 15:12:30|4452.8|4452.4|4453.05|4452.65|4453.3|4452.9|4452.8|4452.4|487
1631805160000|2021-09-16 15:12:40|4453.3|4452.9|4453.55|4453.15|4453.55|4453.15|4453.05|4452.65|818
1631805170000|2021-09-16 15:12:50|4453.3|4452.9|4453.3|4452.9|4453.3|4452.9|4453.05|4452.65|535
1631805180000|2021-09-16 15:13:00|4453.05|4452.65|4453.55|4453.15|4453.55|4453.15|4453.05|4452.65|283
1631805190000|2021-09-16 15:13:10|4453.8|4453.4|4453.3|4452.9|4453.8|4453.4|4453.3|4452.9|589
1631805200000|2021-09-16 15:13:20|4453.55|4453.15|4453.8|4453.4|4453.8|4453.4|4453.55|4453.15|446
1631805210000|2021-09-16 15:13:30|4453.55|4453.15|4453.55|4453.15|4453.8|4453.4|4453.3|4452.9|373
1631805220000|2021-09-16 15:13:40|4453.3|4452.9|4452.55|4452.15|4453.3|4452.9|4452.55|4452.15|330
1631805230000|2021-09-16 15:13:50|4452.3|4451.9|4452.55|4452.15|4452.55|4452.15|4452.3|4451.9|371
1631805240000|2021-09-16 15:14:00|4452.3|4451.9|4452.3|4451.9|4452.55|4452.15|4452.3|4451.9|252
1631805250000|2021-09-16 15:14:10|4452.55|4452.15|4452.8|4452.4|4452.8|4452.4|4452.3|4451.9|394
1631805260000|2021-09-16 15:14:20|4452.55|4452.15|4452.55|4452.15|4452.8|4452.4|4452.55|4452.15|288
1631805270000|2021-09-16 15:14:30|4452.8|4452.4|4452.8|4452.4|4453.05|4452.65|4452.8|4452.4|288
1631805280000|2021-09-16 15:14:40|4453.05|4452.65|4453.05|4452.65|4453.05|4452.65|4453.05|4452.65|149
1631805290000|2021-09-16 15:14:50|4452.8|4452.4|4452.8|4452.4|4452.8|4452.4|4452.8|4452.4|122
1631805300000|2021-09-16 15:15:00|4452.55|4452.15|4451.55|4451.15|4452.55|4452.15|4451.55|4451.15|574
1631805310000|2021-09-16 15:15:10|4451.3|4450.9|4451.05|4450.65|4451.55|4451.15|4451.05|4450.65|459
1631805320000|2021-09-16 15:15:20|4451.3|4450.9|4450.3|4449.9|4451.3|4450.9|4450.3|4449.9|537
1631805330000|2021-09-16 15:15:30|4450.55|4450.15|4449.3|4448.9|4450.55|4450.15|4449.3|4448.9|748
1631805340000|2021-09-16 15:15:40|4449.55|4449.15|4449.55|4449.15|4450.05|4449.65|4449.55|4449.15|353
1631805350000|2021-09-16 15:15:50|4449.3|4448.9|4449.05|4448.65|4449.55|4449.15|4449.05|4448.65|386
1631805360000|2021-09-16 15:16:00|4448.8|4448.4|4449.05|4448.65|4449.05|4448.65|4448.55|4448.15|1630
1631805370000|2021-09-16 15:16:10|4448.8|4448.4|4449.55|4449.15|4449.55|4449.15|4448.8|4448.4|634
1631805380000|2021-09-16 15:16:20|4449.8|4449.4|4449.8|4449.4|4450.05|4449.65|4449.3|4448.9|293
1631805390000|2021-09-16 15:16:30|4449.55|4449.15|4449.55|4449.15|4449.8|4449.4|4449.3|4448.9|260
1631805400000|2021-09-16 15:16:40|4449.3|4448.9|4448.8|4448.4|4449.55|4449.15|4448.8|4448.4|384
1631805410000|2021-09-16 15:16:50|4449.05|4448.65|4448.55|4448.15|4449.05|4448.65|4448.55|4448.15|179
1631805420000|2021-09-16 15:17:00|4448.8|4448.4|4448.05|4447.65|4449.05|4448.65|4448.05|4447.65|451
1631805430000|2021-09-16 15:17:10|4448.3|4447.9|4448.05|4447.65|4448.3|4447.9|4447.8|4447.4|695
1631805440000|2021-09-16 15:17:20|4448.3|4447.9|4448.8|4448.4|4448.8|4448.4|4448.05|4447.65|358
1631805450000|2021-09-16 15:17:30|4448.55|4448.15|4447.55|4447.15|4448.8|4448.4|4447.3|4446.9|1001
1631805460000|2021-09-16 15:17:40|4447.3|4446.9|4446.8|4446.4|4447.55|4447.15|4446.55|4446.15|735
1631805470000|2021-09-16 15:17:50|4446.55|4446.15|4447.05|4446.65|4447.05|4446.65|4445.8|4445.4|2222
1631805480000|2021-09-16 15:18:00|4447.3|4446.9|4447.55|4447.15|4447.55|4447.15|4446.8|4446.4|597
1631805490000|2021-09-16 15:18:10|4447.8|4447.4|4447.55|4447.15|4448.3|4447.9|4447.55|4447.15|441
1631805500000|2021-09-16 15:18:20|4447.3|4446.9|4447.05|4446.65|4447.55|4447.15|4446.8|4446.4|369
1631805510000|2021-09-16 15:18:30|4447.3|4446.9|4447.05|4446.65|4447.55|4447.15|4447.05|4446.65|294
1631805520000|2021-09-16 15:18:40|4447.3|4446.9|4447.05|4446.65|4447.3|4446.9|4446.8|4446.4|293
1631805530000|2021-09-16 15:18:50|4446.8|4446.4|4447.05|4446.65|4447.05|4446.65|4446.8|4446.4|182
1631805540000|2021-09-16 15:19:00|4447.3|4446.9|4447.05|4446.65|4447.3|4446.9|4446.55|4446.15|592
1631805550000|2021-09-16 15:19:10|4447.55|4447.15|4447.8|4447.4|4447.8|4447.4|4447.3|4446.9|373
1631805560000|2021-09-16 15:19:20|4448.05|4447.65|4447.05|4446.65|4448.3|4447.9|4447.05|4446.65|736
1631805570000|2021-09-16 15:19:30|4447.3|4446.9|4446.8|4446.4|4447.3|4446.9|4446.55|4446.15|273
1631805580000|2021-09-16 15:19:40|4446.55|4446.15|4447.3|4446.9|4447.55|4447.15|4446.55|4446.15|312
1631805590000|2021-09-16 15:19:50|4447.55|4447.15|4447.3|4446.9|4447.8|4447.4|4447.3|4446.9|251
1631805600000|2021-09-16 15:20:00|4447.55|4447.15|4447.05|4446.65|4447.55|4447.15|4446.55|4446.15|586
1631805610000|2021-09-16 15:20:10|4446.8|4446.4|4446.8|4446.4|4447.05|4446.65|4446.55|4446.15|453
1631805620000|2021-09-16 15:20:20|4447.05|4446.65|4446.55|4446.15|4447.05|4446.65|4446.55|4446.15|591
1631805630000|2021-09-16 15:20:30|4446.8|4446.4|4446.55|4446.15|4446.8|4446.4|4446.55|4446.15|386
1631805640000|2021-09-16 15:20:40|4446.8|4446.4|4447.3|4446.9|4447.55|4447.15|4446.8|4446.4|755
1631805650000|2021-09-16 15:20:50|4447.05|4446.65|4447.3|4446.9|4447.55|4447.15|4447.05|4446.65|237
1631805660000|2021-09-16 15:21:00|4447.05|4446.65|4447.3|4446.9|4447.3|4446.9|4446.55|4446.15|431
1631805670000|2021-09-16 15:21:10|4447.05|4446.65|4447.55|4447.15|4447.55|4447.15|4447.05|4446.65|310
1631805680000|2021-09-16 15:21:20|4447.8|4447.4|4447.05|4446.65|4447.8|4447.4|4447.05|4446.65|335
1631805690000|2021-09-16 15:21:30|4447.3|4446.9|4447.05|4446.65|4447.3|4446.9|4446.8|4446.4|168
1631805700000|2021-09-16 15:21:40|4446.8|4446.4|4446.55|4446.15|4447.05|4446.65|4446.55|4446.15|95
1631805710000|2021-09-16 15:21:50|4446.3|4445.9|4446.8|4446.4|4447.05|4446.65|4446.3|4445.9|459
1631805720000|2021-09-16 15:22:00|4446.55|4446.15|4446.8|4446.4|4447.3|4446.9|4446.55|4446.15|288
1631805730000|2021-09-16 15:22:10|4447.05|4446.65|4447.3|4446.9|4447.3|4446.9|4447.05|4446.65|375
1631805740000|2021-09-16 15:22:20|4447.55|4447.15|4448.3|4447.9|4448.3|4447.9|4447.55|4447.15|721
1631805750000|2021-09-16 15:22:30|4448.05|4447.65|4448.55|4448.15|4448.55|4448.15|4448.05|4447.65|503
1631805760000|2021-09-16 15:22:40|4448.3|4447.9|4448.3|4447.9|4448.55|4448.15|4448.3|4447.9|500
1631805770000|2021-09-16 15:22:50|4448.55|4448.15|4448.55|4448.15|4448.55|4448.15|4448.3|4447.9|291
1631805780000|2021-09-16 15:23:00|4448.3|4447.9|4448.55|4448.15|4448.55|4448.15|4448.3|4447.9|350
1631805790000|2021-09-16 15:23:10|4448.3|4447.9|4448.8|4448.4|4448.8|4448.4|4448.3|4447.9|221
1631805800000|2021-09-16 15:23:20|4448.55|4448.15|4449.3|4448.9|4449.3|4448.9|4448.55|4448.15|505
1631805810000|2021-09-16 15:23:30|4449.55|4449.15|4449.8|4449.4|4449.8|4449.4|4449.55|4449.15|612
1631805820000|2021-09-16 15:23:40|4449.55|4449.15|4449.55|4449.15|4449.8|4449.4|4449.3|4448.9|394
1631805830000|2021-09-16 15:23:50|4449.3|4448.9|4449.55|4449.15|4449.55|4449.15|4449.3|4448.9|313
1631805840000|2021-09-16 15:24:00|4449.8|4449.4|4449.55|4449.15|4450.05|4449.65|4449.55|4449.15|432
1631805850000|2021-09-16 15:24:10|4449.8|4449.4|4449.8|4449.4|4450.05|4449.65|4449.8|4449.4|307
1631805860000|2021-09-16 15:24:20|4449.67|4449.27|4450.05|4449.65|4450.05|4449.65|4449.67|4449.27|468
1631805870000|2021-09-16 15:24:30|4450.3|4449.9|4450.8|4450.4|4450.8|4450.4|4450.3|4449.9|733
1631805880000|2021-09-16 15:24:40|4450.67|4450.27|4450.55|4450.15|4451.05|4450.65|4450.3|4449.9|575
1631805890000|2021-09-16 15:24:50|4450.42|4450.02|4450.3|4449.9|4450.8|4450.4|4450.3|4449.9|435
1631805900000|2021-09-16 15:25:00|4450.05|4449.65|4451.8|4451.4|4451.8|4451.4|4450.05|4449.65|886
1631805910000|2021-09-16 15:25:10|4451.55|4451.15|4452.3|4451.9|4452.55|4452.15|4451.55|4451.15|1018
1631805920000|2021-09-16 15:25:20|4452.55|4452.15|4452.05|4451.65|4452.55|4452.15|4452.05|4451.65|591
1631805930000|2021-09-16 15:25:30|4452.3|4451.9|4452.05|4451.65|4452.3|4451.9|4452.05|4451.65|158
1631805940000|2021-09-16 15:25:40|4451.55|4451.15|4452.3|4451.9|4452.3|4451.9|4451.55|4451.15|328
1631805950000|2021-09-16 15:25:50|4452.55|4452.15|4452.3|4451.9|4452.55|4452.15|4452.3|4451.9|233
1631805960000|2021-09-16 15:26:00|4452.05|4451.65|4451.05|4450.65|4452.05|4451.65|4450.8|4450.4|518
1631805970000|2021-09-16 15:26:10|4450.8|4450.4|4450.55|4450.15|4450.8|4450.4|4450.55|4450.15|281
1631805980000|2021-09-16 15:26:20|4450.8|4450.4|4451.8|4451.4|4451.8|4451.4|4450.55|4450.15|360
1631805990000|2021-09-16 15:26:30|4451.3|4450.9|4451.05|4450.65|4451.3|4450.9|4450.8|4450.4|469
1631806000000|2021-09-16 15:26:40|4450.8|4450.4|4450.55|4450.15|4450.8|4450.4|4450.55|4450.15|500
1631806010000|2021-09-16 15:26:50|4450.3|4449.9|4450.05|4449.65|4450.55|4450.15|4450.05|4449.65|217
1631806020000|2021-09-16 15:27:00|4450.3|4449.9|4450.05|4449.65|4450.3|4449.9|4450.05|4449.65|434
1631806030000|2021-09-16 15:27:10|4450.3|4449.9|4450.05|4449.65|4450.3|4449.9|4450.05|4449.65|491
1631806040000|2021-09-16 15:27:20|4450.3|4449.9|4450.05|4449.65|4450.3|4449.9|4450.05|4449.65|348
1631806050000|2021-09-16 15:27:30|4449.8|4449.4|4450.05|4449.65|4450.05|4449.65|4449.55|4449.15|626
1631806060000|2021-09-16 15:27:40|4450.3|4449.9|4450.3|4449.9|4450.55|4450.15|4450.05|4449.65|608
1631806070000|2021-09-16 15:27:50|4450.8|4450.4|4451.55|4451.15|4452.05|4451.65|4450.8|4450.4|867
1631806080000|2021-09-16 15:28:00|4451.8|4451.4|4452.05|4451.65|4452.05|4451.65|4451.8|4451.4|526
1631806090000|2021-09-16 15:28:10|||||||||199
1631806100000|2021-09-16 15:28:20|4451.8|4451.4|4452.05|4451.65|4452.3|4451.9|4451.8|4451.4|705
1631806110000|2021-09-16 15:28:30|4452.3|4451.9|4453.05|4452.65|4453.05|4452.65|4452.3|4451.9|673
1631806120000|2021-09-16 15:28:40|4452.8|4452.4|4452.8|4452.4|4453.05|4452.65|4452.8|4452.4|378
1631806130000|2021-09-16 15:28:50|||||||||246
1631806140000|2021-09-16 15:29:00|4452.55|4452.15|4451.55|4451.15|4452.55|4452.15|4451.55|4451.15|735
1631806150000|2021-09-16 15:29:10|4451.3|4450.9|4451.3|4450.9|4451.55|4451.15|4451.3|4450.9|527
1631806160000|2021-09-16 15:29:20|4451.55|4451.15|4451.3|4450.9|4451.55|4451.15|4451.3|4450.9|289
1631806170000|2021-09-16 15:29:30|4451.05|4450.65|4451.05|4450.65|4451.3|4450.9|4450.8|4450.4|618
1631806180000|2021-09-16 15:29:40|4450.8|4450.4|4451.05|4450.65|4451.05|4450.65|4450.8|4450.4|600
1631806190000|2021-09-16 15:29:50|4451.3|4450.9|4451.55|4451.15|4451.55|4451.15|4451.3|4450.9|447
1631806200000|2021-09-16 15:30:00|4451.3|4450.9|4451.55|4451.15|4451.55|4451.15|4451.05|4450.65|634
1631806210000|2021-09-16 15:30:10|4451.8|4451.4|4452.05|4451.65|4452.05|4451.65|4451.8|4451.4|480
1631806220000|2021-09-16 15:30:20|4452.3|4451.9|4451.55|4451.15|4452.3|4451.9|4451.55|4451.15|721
1631806230000|2021-09-16 15:30:30|4451.3|4450.9|4451.3|4450.9|4451.3|4450.9|4451.3|4450.9|181
1631806240000|2021-09-16 15:30:40|4451.05|4450.65|4450.8|4450.4|4451.05|4450.65|4450.8|4450.4|407
1631806250000|2021-09-16 15:30:50|4451.55|4451.15|4452.3|4451.9|4452.3|4451.9|4451.55|4451.15|998
1631806260000|2021-09-16 15:31:00|4452.05|4451.65|4452.05|4451.65|4452.3|4451.9|4452.05|4451.65|222
1631806270000|2021-09-16 15:31:10|4452.3|4451.9|4452.05|4451.65|4452.3|4451.9|4452.05|4451.65|182
1631806280000|2021-09-16 15:31:20|4452.3|4451.9|4452.55|4452.15|4453.05|4452.65|4452.3|4451.9|674
1631806290000|2021-09-16 15:31:30|4452.8|4452.4|4452.55|4452.15|4452.8|4452.4|4452.3|4451.9|257
1631806300000|2021-09-16 15:31:40|4452.3|4451.9|4451.8|4451.4|4452.3|4451.9|4451.8|4451.4|342
1631806310000|2021-09-16 15:31:50|4452.05|4451.65|4452.05|4451.65|4452.3|4451.9|4451.8|4451.4|410
1631806320000|2021-09-16 15:32:00|4452.3|4451.9|4451.92|4451.52|4452.55|4452.15|4451.8|4451.4|714
1631806330000|2021-09-16 15:32:10|4451.8|4451.4|4452.05|4451.65|4452.05|4451.65|4451.8|4451.4|205
1631806340000|2021-09-16 15:32:20|4452.3|4451.9|4452.3|4451.9|4452.3|4451.9|4451.8|4451.4|581
1631806350000|2021-09-16 15:32:30|4452.55|4452.15|4452.3|4451.9|4453.05|4452.65|4452.3|4451.9|442
1631806360000|2021-09-16 15:32:40|4452.42|4452.02|4452.3|4451.9|4452.55|4452.15|4452.3|4451.9|212
1631806370000|2021-09-16 15:32:50|4452.55|4452.15|4453.05|4452.65|4453.05|4452.65|4452.55|4452.15|510
1631806380000|2021-09-16 15:33:00|4452.8|4452.4|4452.55|4452.15|4452.8|4452.4|4452.55|4452.15|490
1631806390000|2021-09-16 15:33:10|4452.3|4451.9|4452.3|4451.9|4452.8|4452.4|4452.3|4451.9|461
1631806400000|2021-09-16 15:33:20|4452.55|4452.15|4452.3|4451.9|4452.55|4452.15|4452.05|4451.65|341
1631806410000|2021-09-16 15:33:30|4452.05|4451.65|4451.8|4451.4|4452.05|4451.65|4451.8|4451.4|396
1631806420000|2021-09-16 15:33:40|4451.55|4451.15|4452.05|4451.65|4452.05|4451.65|4451.55|4451.15|264
1631806430000|2021-09-16 15:33:50|4451.8|4451.4|4451.55|4451.15|4451.8|4451.4|4451.55|4451.15|218
1631806440000|2021-09-16 15:34:00|4451.3|4450.9|4451.55|4451.15|4451.8|4451.4|4451.3|4450.9|387
1631806450000|2021-09-16 15:34:10|4451.8|4451.4|4451.3|4450.9|4451.8|4451.4|4451.05|4450.65|167
1631806460000|2021-09-16 15:34:20|4451.05|4450.65|4451.05|4450.65|4451.05|4450.65|4451.05|4450.65|180
1631806470000|2021-09-16 15:34:30|4450.8|4450.4|4451.3|4450.9|4451.3|4450.9|4450.8|4450.4|445
1631806480000|2021-09-16 15:34:40|4451.55|4451.15|4451.8|4451.4|4451.8|4451.4|4451.55|4451.15|196
1631806490000|2021-09-16 15:34:50|4451.55|4451.15|4451.05|4450.65|4451.55|4451.15|4451.05|4450.65|474
1631806500000|2021-09-16 15:35:00|4451.17|4450.77|4450.8|4450.4|4451.3|4450.9|4450.8|4450.4|392
1631806510000|2021-09-16 15:35:10|4450.55|4450.15|4450.3|4449.9|4450.8|4450.4|4450.3|4449.9|343
1631806520000|2021-09-16 15:35:20|4450.55|4450.15|4450.8|4450.4|4450.8|4450.4|4450.3|4449.9|308
1631806530000|2021-09-16 15:35:30|4451.05|4450.65|4450.55|4450.15|4451.05|4450.65|4450.55|4450.15|202
1631806540000|2021-09-16 15:35:40|4450.3|4449.9|4450.55|4450.15|4450.55|4450.15|4450.3|4449.9|168
1631806550000|2021-09-16 15:35:50|4450.3|4449.9|4450.05|4449.65|4450.3|4449.9|4450.05|4449.65|313
1631806560000|2021-09-16 15:36:00|4450.3|4449.9|4449.8|4449.4|4450.3|4449.9|4449.8|4449.4|388
1631806570000|2021-09-16 15:36:10|4450.05|4449.65|4449.55|4449.15|4450.05|4449.65|4449.55|4449.15|361
1631806580000|2021-09-16 15:36:20|4449.42|4449.02|4449.55|4449.15|4449.55|4449.15|4449.3|4448.9|442
1631806590000|2021-09-16 15:36:30|4449.3|4448.9|4448.8|4448.4|4449.3|4448.9|4448.8|4448.4|620
1631806600000|2021-09-16 15:36:40|4448.55|4448.15|4449.05|4448.65|4449.3|4448.9|4448.55|4448.15|485
1631806610000|2021-09-16 15:36:50|4449.3|4448.9|4449.55|4449.15|4449.55|4449.15|4449.3|4448.9|568
1631806620000|2021-09-16 15:37:00|4449.8|4449.4|4449.92|4449.52|4449.92|4449.52|4449.55|4449.15|308
1631806630000|2021-09-16 15:37:10|4450.05|4449.65|4450.3|4449.9|4450.3|4449.9|4450.05|4449.65|305
1631806640000|2021-09-16 15:37:20|4450.55|4450.15|4451.05|4450.65|4451.05|4450.65|4450.3|4449.9|397
1631806650000|2021-09-16 15:37:30|4450.8|4450.4|4451.05|4450.65|4451.05|4450.65|4450.8|4450.4|175
1631806660000|2021-09-16 15:37:40|4451.3|4450.9|4451.55|4451.15|4451.55|4451.15|4451.05|4450.65|382
1631806670000|2021-09-16 15:37:50|4451.42|4451.02|4451.8|4451.4|4451.8|4451.4|4450.8|4450.4|562
1631806680000|2021-09-16 15:38:00|4452.05|4451.65|4452.05|4451.65|4452.05|4451.65|4451.8|4451.4|1084
1631806690000|2021-09-16 15:38:10|4452.3|4451.9|4452.3|4451.9|4452.3|4451.9|4452.05|4451.65|505
1631806700000|2021-09-16 15:38:20|4452.8|4452.4|4452.55|4452.15|4452.8|4452.4|4452.55|4452.15|345
1631806710000|2021-09-16 15:38:30|4452.3|4451.9|4452.3|4451.9|4452.55|4452.15|4452.3|4451.9|85
1631806720000|2021-09-16 15:38:40|4452.55|4452.15|4452.55|4452.15|4452.55|4452.15|4452.3|4451.9|157
1631806730000|2021-09-16 15:38:50|4452.8|4452.4|4452.55|4452.15|4452.8|4452.4|4452.3|4451.9|218
1631806740000|2021-09-16 15:39:00|4452.3|4451.9|4452.55|4452.15|4452.55|4452.15|4452.3|4451.9|206
1631806750000|2021-09-16 15:39:10|4452.3|4451.9|4452.55|4452.15|4452.55|4452.15|4452.3|4451.9|343
1631806760000|2021-09-16 15:39:20|4452.8|4452.4|4453.05|4452.65|4453.3|4452.9|4452.8|4452.4|306
1631806770000|2021-09-16 15:39:30|4453.3|4452.9|4453.55|4453.15|4453.55|4453.15|4453.3|4452.9|362
1631806780000|2021-09-16 15:39:40|4453.3|4452.9|4453.55|4453.15|4453.55|4453.15|4453.3|4452.9|258
1631806790000|2021-09-16 15:39:50|||||||||333
1631806800000|2021-09-16 15:40:00|4453.8|4453.4|4454.3|4453.9|4454.3|4453.9|4453.8|4453.4|928
1631806810000|2021-09-16 15:40:10|4454.55|4454.15|4453.8|4453.4|4454.8|4454.4|4453.8|4453.4|567
1631806820000|2021-09-16 15:40:20|4454.05|4453.65|4454.8|4454.4|4454.8|4454.4|4454.05|4453.65|329
1631806830000|2021-09-16 15:40:30|4455.05|4454.65|4455.05|4454.65|4455.3|4454.9|4454.8|4454.4|591
1631806840000|2021-09-16 15:40:40|4454.8|4454.4|4454.55|4454.15|4454.8|4454.4|4454.3|4453.9|469
1631806850000|2021-09-16 15:40:50|4454.3|4453.9|4454.3|4453.9|4454.3|4453.9|4454.3|4453.9|151
1631806860000|2021-09-16 15:41:00|4454.17|4453.77|4454.3|4453.9|4454.55|4454.15|4454.05|4453.65|478
1631806870000|2021-09-16 15:41:10|4454.05|4453.65|4453.55|4453.15|4454.05|4453.65|4453.55|4453.15|356
1631806880000|2021-09-16 15:41:20|4453.8|4453.4|4453.55|4453.15|4453.8|4453.4|4453.55|4453.15|333
1631806890000|2021-09-16 15:41:30|4453.3|4452.9|4453.55|4453.15|4453.55|4453.15|4453.3|4452.9|318
1631806900000|2021-09-16 15:41:40|4453.8|4453.4|4453.8|4453.4|4454.05|4453.65|4453.55|4453.15|273
1631806910000|2021-09-16 15:41:50|4453.55|4453.15|4454.05|4453.65|4454.05|4453.65|4453.55|4453.15|176
1631806920000|2021-09-16 15:42:00|4453.8|4453.4|4453.55|4453.15|4453.8|4453.4|4453.55|4453.15|246
1631806930000|2021-09-16 15:42:10|4453.8|4453.4|4453.55|4453.15|4453.8|4453.4|4453.55|4453.15|177
1631806940000|2021-09-16 15:42:20|4453.8|4453.4|4453.8|4453.4|4453.8|4453.4|4453.8|4453.4|1071
1631806950000|2021-09-16 15:42:30|4453.55|4453.15|4454.05|4453.65|4454.05|4453.65|4453.55|4453.15|407
1631806960000|2021-09-16 15:42:40|4454.3|4453.9|4454.3|4453.9|4454.3|4453.9|4454.3|4453.9|97
1631806970000|2021-09-16 15:42:50|4454.55|4454.15|4454.3|4453.9|4454.55|4454.15|4454.3|4453.9|317
1631806980000|2021-09-16 15:43:00|4454.55|4454.15|4454.05|4453.65|4454.55|4454.15|4454.05|4453.65|170
1631806990000|2021-09-16 15:43:10|4454.3|4453.9|4454.05|4453.65|4454.3|4453.9|4454.05|4453.65|77
1631807000000|2021-09-16 15:43:20|4453.8|4453.4|4454.05|4453.65|4454.05|4453.65|4453.8|4453.4|369
1631807010000|2021-09-16 15:43:30|4453.8|4453.4|4454.05|4453.65|4454.05|4453.65|4453.8|4453.4|97
1631807020000|2021-09-16 15:43:40|4453.8|4453.4|4453.8|4453.4|4454.05|4453.65|4453.8|4453.4|106
1631807030000|2021-09-16 15:43:50|4453.55|4453.15|4453.05|4452.65|4453.8|4453.4|4453.05|4452.65|284
1631807040000|2021-09-16 15:44:00|4452.8|4452.4|4452.55|4452.15|4452.8|4452.4|4452.3|4451.9|573
1631807050000|2021-09-16 15:44:10|4452.3|4451.9|4452.55|4452.15|4452.8|4452.4|4452.3|4451.9|402
1631807060000|2021-09-16 15:44:20|4452.8|4452.4|4452.8|4452.4|4452.8|4452.4|4452.3|4451.9|284
1631807070000|2021-09-16 15:44:30|4452.55|4452.15|4452.05|4451.65|4453.05|4452.65|4452.05|4451.65|227
1631807080000|2021-09-16 15:44:40|4452.3|4451.9|4452.3|4451.9|4452.55|4452.15|4452.05|4451.65|371
1631807090000|2021-09-16 15:44:50|4452.05|4451.65|4452.05|4451.65|4452.3|4451.9|4452.05|4451.65|118
1631807100000|2021-09-16 15:45:00|4451.8|4451.4|4452.3|4451.9|4452.55|4452.15|4451.8|4451.4|580
1631807110000|2021-09-16 15:45:10|4452.05|4451.65|4450.8|4450.4|4452.05|4451.65|4450.8|4450.4|551
1631807120000|2021-09-16 15:45:20|4451.05|4450.65|4451.3|4450.9|4451.55|4451.15|4451.05|4450.65|454
1631807130000|2021-09-16 15:45:30|4451.05|4450.65|4450.8|4450.4|4451.05|4450.65|4450.8|4450.4|269
1631807140000|2021-09-16 15:45:40|4450.55|4450.15|4450.55|4450.15|4450.8|4450.4|4450.55|4450.15|412
1631807150000|2021-09-16 15:45:50|4450.8|4450.4|4450.3|4449.9|4450.8|4450.4|4450.3|4449.9|377
1631807160000|2021-09-16 15:46:00|4450.55|4450.15|4450.8|4450.4|4450.8|4450.4|4450.3|4449.9|245
1631807170000|2021-09-16 15:46:10|4450.55|4450.15|4451.05|4450.65|4451.05|4450.65|4450.55|4450.15|389
1631807180000|2021-09-16 15:46:20|4450.8|4450.4|4450.55|4450.15|4451.3|4450.9|4450.55|4450.15|403
1631807190000|2021-09-16 15:46:30|4450.3|4449.9|4449.3|4448.9|4450.3|4449.9|4449.3|4448.9|726
1631807200000|2021-09-16 15:46:40|4449.55|4449.15|4450.05|4449.65|4450.05|4449.65|4449.55|4449.15|408
1631807210000|2021-09-16 15:46:50|4450.3|4449.9|4450.55|4450.15|4450.55|4450.15|4450.05|4449.65|180
1631807220000|2021-09-16 15:47:00|4450.8|4450.4|4452.05|4451.65|4452.05|4451.65|4450.8|4450.4|397
1631807230000|2021-09-16 15:47:10|4451.8|4451.4|4452.3|4451.9|4452.3|4451.9|4451.8|4451.4|374
1631807240000|2021-09-16 15:47:20|4452.05|4451.65|4452.55|4452.15|4452.55|4452.15|4452.05|4451.65|251
1631807250000|2021-09-16 15:47:30|4452.3|4451.9|4452.3|4451.9|4452.55|4452.15|4452.3|4451.9|200
1631807260000|2021-09-16 15:47:40|4452.55|4452.15|4452.3|4451.9|4452.55|4452.15|4452.3|4451.9|382
1631807270000|2021-09-16 15:47:50|4452.05|4451.65|4451.55|4451.15|4452.05|4451.65|4451.3|4450.9|451
1631807280000|2021-09-16 15:48:00|4451.8|4451.4|4451.55|4451.15|4451.8|4451.4|4451.3|4450.9|232
1631807290000|2021-09-16 15:48:10|4451.3|4450.9|4451.3|4450.9|4451.3|4450.9|4451.05|4450.65|160
1631807300000|2021-09-16 15:48:20|4451.42|4451.02|4451.05|4450.65|4451.55|4451.15|4451.05|4450.65|192
1631807310000|2021-09-16 15:48:30|4451.3|4450.9|4451.3|4450.9|4451.8|4451.4|4451.05|4450.65|348
1631807320000|2021-09-16 15:48:40|4451.55|4451.15|4452.05|4451.65|4452.05|4451.65|4451.3|4450.9|271
1631807330000|2021-09-16 15:48:50|4451.8|4451.4|4452.55|4452.15|4452.55|4452.15|4451.8|4451.4|317
1631807340000|2021-09-16 15:49:00|4452.3|4451.9|4452.55|4452.15|4452.8|4452.4|4452.3|4451.9|172
1631807350000|2021-09-16 15:49:10|4452.3|4451.9|4452.05|4451.65|4452.3|4451.9|4452.05|4451.65|235
1631807360000|2021-09-16 15:49:20|4452.3|4451.9|4451.8|4451.4|4452.3|4451.9|4451.8|4451.4|242
1631807370000|2021-09-16 15:49:30|4452.05|4451.65|4452.05|4451.65|4452.05|4451.65|4451.8|4451.4|33
1631807380000|2021-09-16 15:49:40|4451.8|4451.4|4451.8|4451.4|4452.05|4451.65|4451.8|4451.4|92
1631807390000|2021-09-16 15:49:50|4451.55|4451.15|4451.3|4450.9|4451.8|4451.4|4451.3|4450.9|197
1631807400000|2021-09-16 15:50:00|4451.05|4450.65|4451.3|4450.9|4451.3|4450.9|4451.05|4450.65|234
1631807410000|2021-09-16 15:50:10|4451.8|4451.4|4451.8|4451.4|4451.8|4451.4|4451.55|4451.15|128
1631807420000|2021-09-16 15:50:20|||||||||72
1631807430000|2021-09-16 15:50:30|4451.55|4451.15|4451.8|4451.4|4451.8|4451.4|4451.3|4450.9|179
1631807440000|2021-09-16 15:50:40|4452.05|4451.65|4452.05|4451.65|4452.05|4451.65|4451.8|4451.4|96
1631807450000|2021-09-16 15:50:50|4452.3|4451.9|4452.8|4452.4|4452.8|4452.4|4452.3|4451.9|553
1631807460000|2021-09-16 15:51:00|4452.55|4452.15|4452.55|4452.15|4452.8|4452.4|4452.55|4452.15|133
1631807470000|2021-09-16 15:51:10|4452.3|4451.9|4452.8|4452.4|4452.8|4452.4|4452.3|4451.9|214
1631807480000|2021-09-16 15:51:20|4452.55|4452.15|4452.3|4451.9|4452.55|4452.15|4452.3|4451.9|116
1631807490000|2021-09-16 15:51:30|4452.55|4452.15|4452.55|4452.15|4452.55|4452.15|4452.3|4451.9|92
1631807500000|2021-09-16 15:51:40|4452.8|4452.4|4452.55|4452.15|4452.8|4452.4|4452.55|4452.15|499
1631807510000|2021-09-16 15:51:50|4452.8|4452.4|4452.3|4451.9|4452.8|4452.4|4452.3|4451.9|78
1631807520000|2021-09-16 15:52:00|4452.05|4451.65|4452.3|4451.9|4452.3|4451.9|4452.05|4451.65|409
1631807530000|2021-09-16 15:52:10|4452.55|4452.15|4452.8|4452.4|4453.05|4452.65|4452.55|4452.15|218
1631807540000|2021-09-16 15:52:20|4453.05|4452.65|4452.8|4452.4|4453.05|4452.65|4452.8|4452.4|630
1631807550000|2021-09-16 15:52:30|4452.55|4452.15|4452.3|4451.9|4452.8|4452.4|4452.3|4451.9|485
1631807560000|2021-09-16 15:52:40|4452.55|4452.15|4451.8|4451.4|4452.55|4452.15|4451.8|4451.4|103
1631807570000|2021-09-16 15:52:50|4452.05|4451.65|4451.8|4451.4|4452.3|4451.9|4451.8|4451.4|135
1631807580000|2021-09-16 15:53:00|4451.55|4451.15|4452.55|4452.15|4452.55|4452.15|4451.55|4451.15|204
1631807590000|2021-09-16 15:53:10|4452.8|4452.4|4453.05|4452.65|4453.05|4452.65|4452.55|4452.15|184
1631807600000|2021-09-16 15:53:20|4453.3|4452.9|4453.3|4452.9|4453.3|4452.9|4453.05|4452.65|258
1631807610000|2021-09-16 15:53:30|4453.55|4453.15|4453.3|4452.9|4453.55|4453.15|4453.3|4452.9|274
1631807620000|2021-09-16 15:53:40|4453.55|4453.15|4453.55|4453.15|4453.8|4453.4|4453.3|4452.9|185
1631807630000|2021-09-16 15:53:50|4453.3|4452.9|4453.3|4452.9|4453.3|4452.9|4453.05|4452.65|236
1631807640000|2021-09-16 15:54:00|4453.05|4452.65|4453.05|4452.65|4453.3|4452.9|4453.05|4452.65|141
1631807650000|2021-09-16 15:54:10|4453.3|4452.9|4452.8|4452.4|4453.3|4452.9|4452.8|4452.4|122
1631807660000|2021-09-16 15:54:20|4453.05|4452.65|4453.05|4452.65|4453.05|4452.65|4452.8|4452.4|408
1631807670000|2021-09-16 15:54:30|||||||||158
1631807680000|2021-09-16 15:54:40|4452.8|4452.4|4452.8|4452.4|4453.05|4452.65|4452.8|4452.4|180
1631807690000|2021-09-16 15:54:50|4452.55|4452.15|4452.3|4451.9|4452.55|4452.15|4452.3|4451.9|212
1631807700000|2021-09-16 15:55:00|4452.55|4452.15|4452.3|4451.9|4452.55|4452.15|4452.05|4451.65|279
1631807710000|2021-09-16 15:55:10|4452.55|4452.15|4451.8|4451.4|4452.55|4452.15|4451.8|4451.4|176
1631807720000|2021-09-16 15:55:20|4451.67|4451.27|4451.3|4450.9|4451.67|4451.27|4451.05|4450.65|151
1631807730000|2021-09-16 15:55:30|4451.05|4450.65|4450.8|4450.4|4451.05|4450.65|4450.8|4450.4|551
1631807740000|2021-09-16 15:55:40|4450.55|4450.15|4450.55|4450.15|4450.55|4450.15|4450.55|4450.15|172
1631807750000|2021-09-16 15:55:50|4450.42|4450.02|4450.8|4450.4|4450.8|4450.4|4450.42|4450.02|498
1631807760000|2021-09-16 15:56:00|4450.55|4450.15|4451.3|4450.9|4451.3|4450.9|4450.55|4450.15|224
1631807770000|2021-09-16 15:56:10|||||||||181
1631807780000|2021-09-16 15:56:20|4451.05|4450.65|4451.55|4451.15|4451.55|4451.15|4451.05|4450.65|228
1631807790000|2021-09-16 15:56:30|4451.8|4451.4|4451.92|4451.52|4452.05|4451.65|4451.8|4451.4|178
1631807800000|2021-09-16 15:56:40|4451.8|4451.4|4452.3|4451.9|4452.3|4451.9|4451.8|4451.4|84
1631807810000|2021-09-16 15:56:50|4452.05|4451.65|4451.8|4451.4|4452.3|4451.9|4451.8|4451.4|135
1631807820000|2021-09-16 15:57:00|4452.05|4451.65|4452.55|4452.15|4452.55|4452.15|4451.8|4451.4|231
1631807830000|2021-09-16 15:57:10|4452.3|4451.9|4451.8|4451.4|4452.3|4451.9|4451.8|4451.4|138
1631807840000|2021-09-16 15:57:20|4451.55|4451.15|4452.55|4452.15|4452.55|4452.15|4451.55|4451.15|193
1631807850000|2021-09-16 15:57:30|||||||||184
1631807860000|2021-09-16 15:57:40|4452.3|4451.9|4452.3|4451.9|4452.55|4452.15|4452.3|4451.9|225
1631807870000|2021-09-16 15:57:50|4452.42|4452.02|4452.3|4451.9|4452.42|4452.02|4452.3|4451.9|100
1631807880000|2021-09-16 15:58:00|4452.55|4452.15|4452.3|4451.9|4452.8|4452.4|4452.3|4451.9|213
1631807890000|2021-09-16 15:58:10|4452.55|4452.15|4452.55|4452.15|4452.55|4452.15|4452.3|4451.9|202
1631807900000|2021-09-16 15:58:20|4452.8|4452.4|4452.8|4452.4|4452.8|4452.4|4452.8|4452.4|140
1631807910000|2021-09-16 15:58:30|4453.05|4452.65|4452.8|4452.4|4453.05|4452.65|4452.8|4452.4|259
1631807920000|2021-09-16 15:58:40|4453.05|4452.65|4453.3|4452.9|4453.3|4452.9|4453.05|4452.65|192
1631807930000|2021-09-16 15:58:50|4453.05|4452.65|4453.3|4452.9|4453.55|4453.15|4453.05|4452.65|322
1631807940000|2021-09-16 15:59:00|4453.55|4453.15|4454.05|4453.65|4454.05|4453.65|4453.55|4453.15|365
1631807950000|2021-09-16 15:59:10|4453.8|4453.4|4453.8|4453.4|4454.05|4453.65|4453.8|4453.4|85
1631807960000|2021-09-16 15:59:20|4453.55|4453.15|4453.8|4453.4|4453.8|4453.4|4453.3|4452.9|233
1631807970000|2021-09-16 15:59:30|4454.05|4453.65|4454.8|4454.4|4454.8|4454.4|4453.8|4453.4|694
1631807980000|2021-09-16 15:59:40|4455.05|4454.65|4454.8|4454.4|4455.05|4454.65|4454.8|4454.4|309
1631807990000|2021-09-16 15:59:50|4455.05|4454.65|4455.3|4454.9|4455.3|4454.9|4455.05|4454.65|411
1631808000000|2021-09-16 16:00:00|4455.05|4454.65|4454.8|4454.4|4455.3|4454.9|4454.8|4454.4|1042
1631808010000|2021-09-16 16:00:10|4454.55|4454.15|4455.05|4454.65|4455.3|4454.9|4454.55|4454.15|645
1631808020000|2021-09-16 16:00:20|4455.3|4454.9|4455.55|4455.15|4455.55|4455.15|4455.05|4454.65|577
1631808030000|2021-09-16 16:00:30|4455.8|4455.4|4455.3|4454.9|4455.8|4455.4|4455.3|4454.9|363
1631808040000|2021-09-16 16:00:40|4455.05|4454.65|4454.8|4454.4|4455.05|4454.65|4454.55|4454.15|597
1631808050000|2021-09-16 16:00:50|4454.67|4454.27|4454.8|4454.4|4454.8|4454.4|4454.67|4454.27|145
1631808060000|2021-09-16 16:01:00|4454.55|4454.15|4455.05|4454.65|4455.05|4454.65|4454.55|4454.15|309
1631808070000|2021-09-16 16:01:10|4454.8|4454.4|4455.05|4454.65|4455.05|4454.65|4454.55|4454.15|344
1631808080000|2021-09-16 16:01:20|||||||||264
1631808090000|2021-09-16 16:01:30|4455.3|4454.9|4455.3|4454.9|4455.3|4454.9|4455.3|4454.9|343
1631808100000|2021-09-16 16:01:40|4454.8|4454.4|4454.8|4454.4|4455.05|4454.65|4454.8|4454.4|572
1631808110000|2021-09-16 16:01:50|4454.55|4454.15|4454.8|4454.4|4454.8|4454.4|4454.55|4454.15|325
1631808120000|2021-09-16 16:02:00|4454.55|4454.15|4454.8|4454.4|4454.8|4454.4|4454.55|4454.15|133
1631808130000|2021-09-16 16:02:10|4455.05|4454.65|4455.55|4455.15|4455.55|4455.15|4455.05|4454.65|399
1631808140000|2021-09-16 16:02:20|4455.3|4454.9|4455.55|4455.15|4455.8|4455.4|4455.3|4454.9|799
1631808150000|2021-09-16 16:02:30|4455.3|4454.9|4455.3|4454.9|4455.55|4455.15|4455.3|4454.9|527
1631808160000|2021-09-16 16:02:40|4455.05|4454.65|4455.3|4454.9|4455.55|4455.15|4455.05|4454.65|306
1631808170000|2021-09-16 16:02:50|4455.05|4454.65|4455.3|4454.9|4455.3|4454.9|4455.05|4454.65|420
1631808180000|2021-09-16 16:03:00|4455.55|4455.15|4455.3|4454.9|4455.55|4455.15|4455.3|4454.9|577
1631808190000|2021-09-16 16:03:10|4455.05|4454.65|4454.8|4454.4|4455.05|4454.65|4454.55|4454.15|112
1631808200000|2021-09-16 16:03:20|4454.55|4454.15|4454.3|4453.9|4454.8|4454.4|4454.05|4453.65|293
1631808210000|2021-09-16 16:03:30|4454.05|4453.65|4454.05|4453.65|4454.05|4453.65|4454.05|4453.65|102
1631808220000|2021-09-16 16:03:40|4454.3|4453.9|4454.05|4453.65|4454.3|4453.9|4454.05|4453.65|364
1631808230000|2021-09-16 16:03:50|||||||||56
1631808240000|2021-09-16 16:04:00|4453.8|4453.4|4453.3|4452.9|4453.8|4453.4|4453.3|4452.9|259
1631808250000|2021-09-16 16:04:10|4453.05|4452.65|4453.05|4452.65|4453.3|4452.9|4453.05|4452.65|274
1631808260000|2021-09-16 16:04:20|4453.3|4452.9|4453.05|4452.65|4453.3|4452.9|4453.05|4452.65|207
1631808270000|2021-09-16 16:04:30|4453.17|4452.77|4452.55|4452.15|4453.3|4452.9|4452.55|4452.15|256
1631808280000|2021-09-16 16:04:40|4452.3|4451.9|4452.55|4452.15|4452.67|4452.27|4452.3|4451.9|496
1631808290000|2021-09-16 16:04:50|4452.3|4451.9|4452.3|4451.9|4452.3|4451.9|4452.3|4451.9|316
1631808300000|2021-09-16 16:05:00|4452.55|4452.15|4452.55|4452.15|4453.05|4452.65|4452.3|4451.9|517
1631808310000|2021-09-16 16:05:10|4452.8|4452.4|4453.05|4452.65|4453.05|4452.65|4452.8|4452.4|178
1631808320000|2021-09-16 16:05:20|4452.8|4452.4|4453.05|4452.65|4453.3|4452.9|4452.8|4452.4|216
1631808330000|2021-09-16 16:05:30|4453.3|4452.9|4453.3|4452.9|4453.3|4452.9|4453.05|4452.65|88
1631808340000|2021-09-16 16:05:40|4453.05|4452.65|4453.3|4452.9|4453.3|4452.9|4453.05|4452.65|124
1631808350000|2021-09-16 16:05:50|4453.8|4453.4|4453.55|4453.15|4453.8|4453.4|4453.55|4453.15|264
1631808360000|2021-09-16 16:06:00|4453.8|4453.4|4453.8|4453.4|4454.05|4453.65|4453.55|4453.15|282
1631808370000|2021-09-16 16:06:10|4453.55|4453.15|4453.55|4453.15|4453.8|4453.4|4453.55|4453.15|180
1631808380000|2021-09-16 16:06:20|4453.8|4453.4|4454.05|4453.65|4454.05|4453.65|4453.8|4453.4|160
1631808390000|2021-09-16 16:06:30|4453.8|4453.4|4453.8|4453.4|4453.8|4453.4|4453.55|4453.15|137
1631808400000|2021-09-16 16:06:40|4454.05|4453.65|4454.3|4453.9|4454.3|4453.9|4454.05|4453.65|145
1631808410000|2021-09-16 16:06:50|4454.05|4453.65|4454.3|4453.9|4454.3|4453.9|4454.05|4453.65|207
1631808420000|2021-09-16 16:07:00|4454.05|4453.65|4454.3|4453.9|4454.3|4453.9|4454.05|4453.65|187
1631808430000|2021-09-16 16:07:10|4454.55|4454.15|4454.8|4454.4|4455.05|4454.65|4454.55|4454.15|620
1631808440000|2021-09-16 16:07:20|4455.05|4454.65|4455.3|4454.9|4455.3|4454.9|4455.05|4454.65|191
1631808450000|2021-09-16 16:07:30|4455.05|4454.65|4455.05|4454.65|4455.05|4454.65|4455.05|4454.65|193
1631808460000|2021-09-16 16:07:40|4455.3|4454.9|4455.55|4455.15|4455.8|4455.4|4455.3|4454.9|337
1631808470000|2021-09-16 16:07:50|4455.8|4455.4|4456.3|4455.9|4456.3|4455.9|4455.55|4455.15|489
1631808480000|2021-09-16 16:08:00|4456.05|4455.65|4456.3|4455.9|4456.3|4455.9|4456.05|4455.65|549
1631808490000|2021-09-16 16:08:10|4456.05|4455.65|4455.55|4455.15|4456.05|4455.65|4455.55|4455.15|331
1631808500000|2021-09-16 16:08:20|4455.3|4454.9|4455.55|4455.15|4455.55|4455.15|4455.3|4454.9|272
1631808510000|2021-09-16 16:08:30|4455.3|4454.9|4456.05|4455.65|4456.05|4455.65|4455.3|4454.9|200
1631808520000|2021-09-16 16:08:40|4455.8|4455.4|4456.05|4455.65|4456.05|4455.65|4455.8|4455.4|104
1631808530000|2021-09-16 16:08:50|4455.8|4455.4|4455.8|4455.4|4455.8|4455.4|4455.55|4455.15|127
1631808540000|2021-09-16 16:09:00|4455.55|4455.15|4455.55|4455.15|4455.55|4455.15|4455.55|4455.15|306
1631808550000|2021-09-16 16:09:10|4456.3|4455.9|4456.3|4455.9|4456.3|4455.9|4456.3|4455.9|550
1631808560000|2021-09-16 16:09:20|4456.55|4456.15|4456.05|4455.65|4456.55|4456.15|4456.05|4455.65|348
1631808570000|2021-09-16 16:09:30|4456.3|4455.9|4456.3|4455.9|4456.3|4455.9|4456.3|4455.9|107
1631808580000|2021-09-16 16:09:40|4456.55|4456.15|4456.3|4455.9|4456.55|4456.15|4456.3|4455.9|82
1631808590000|2021-09-16 16:09:50|4456.55|4456.15|4456.55|4456.15|4456.55|4456.15|4456.55|4456.15|233
1631808600000|2021-09-16 16:10:00|4456.3|4455.9|4456.55|4456.15|4456.55|4456.15|4456.3|4455.9|176
1631808610000|2021-09-16 16:10:10|4456.8|4456.4|4456.3|4455.9|4456.8|4456.4|4456.3|4455.9|332
1631808620000|2021-09-16 16:10:20|4456.05|4455.65|4455.8|4455.4|4456.05|4455.65|4455.8|4455.4|281
1631808630000|2021-09-16 16:10:30|4455.55|4455.15|4455.55|4455.15|4455.55|4455.15|4455.55|4455.15|176
1631808640000|2021-09-16 16:10:40|4455.8|4455.4|4456.05|4455.65|4456.05|4455.65|4455.8|4455.4|186
1631808650000|2021-09-16 16:10:50|4455.8|4455.4|4455.8|4455.4|4456.05|4455.65|4455.8|4455.4|119
1631808660000|2021-09-16 16:11:00|4455.55|4455.15|4454.8|4454.4|4455.55|4455.15|4454.8|4454.4|244
1631808670000|2021-09-16 16:11:10|4455.05|4454.65|4455.3|4454.9|4455.3|4454.9|4454.8|4454.4|182
1631808680000|2021-09-16 16:11:20|4455.55|4455.15|4455.55|4455.15|4455.55|4455.15|4455.3|4454.9|133
1631808690000|2021-09-16 16:11:30|4455.3|4454.9|4454.8|4454.4|4455.3|4454.9|4454.8|4454.4|121
1631808700000|2021-09-16 16:11:40|4455.05|4454.65|4454.8|4454.4|4455.05|4454.65|4454.8|4454.4|73
1631808710000|2021-09-16 16:11:50|||||||||86
1631808720000|2021-09-16 16:12:00|4455.05|4454.65|4455.55|4455.15|4455.55|4455.15|4455.05|4454.65|183
1631808730000|2021-09-16 16:12:10|4455.8|4455.4|4455.8|4455.4|4455.8|4455.4|4455.55|4455.15|155
1631808740000|2021-09-16 16:12:20|4455.55|4455.15|4455.55|4455.15|4455.55|4455.15|4455.55|4455.15|79
1631808750000|2021-09-16 16:12:30|4455.3|4454.9|4455.3|4454.9|4455.3|4454.9|4455.3|4454.9|72
1631808760000|2021-09-16 16:12:40|4455.05|4454.65|4455.55|4455.15|4455.55|4455.15|4455.05|4454.65|315
1631808770000|2021-09-16 16:12:50|4455.8|4455.4|4456.05|4455.65|4456.05|4455.65|4455.67|4455.27|154
1631808780000|2021-09-16 16:13:00|4456.3|4455.9|4456.55|4456.15|4456.55|4456.15|4456.3|4455.9|739
1631808790000|2021-09-16 16:13:10|4456.8|4456.4|4456.67|4456.27|4457.05|4456.65|4456.55|4456.15|931
1631808800000|2021-09-16 16:13:20|4456.55|4456.15|4456.8|4456.4|4456.8|4456.4|4456.55|4456.15|134
1631808810000|2021-09-16 16:13:30|4456.92|4456.52|4457.3|4456.9|4457.3|4456.9|4456.92|4456.52|410
1631808820000|2021-09-16 16:13:40|4457.05|4456.65|4456.8|4456.4|4457.05|4456.65|4456.8|4456.4|571
1631808830000|2021-09-16 16:13:50|4456.55|4456.15|4456.55|4456.15|4456.55|4456.15|4456.55|4456.15|73
1631808840000|2021-09-16 16:14:00|4456.42|4456.02|4456.55|4456.15|4456.55|4456.15|4456.3|4455.9|241
1631808850000|2021-09-16 16:14:10|||||||||39
1631808860000|2021-09-16 16:14:20|4456.8|4456.4|4456.8|4456.4|4457.05|4456.65|4456.8|4456.4|283
1631808870000|2021-09-16 16:14:30|4457.05|4456.65|4456.8|4456.4|4457.05|4456.65|4456.55|4456.15|157
1631808880000|2021-09-16 16:14:40|4457.05|4456.65|4456.8|4456.4|4457.05|4456.65|4456.8|4456.4|220
1631808890000|2021-09-16 16:14:50|4457.05|4456.65|4456.8|4456.4|4457.05|4456.65|4456.8|4456.4|111
1631808900000|2021-09-16 16:15:00|4457.05|4456.65|4457.05|4456.65|4457.05|4456.65|4456.8|4456.4|214
1631808910000|2021-09-16 16:15:10|4457.3|4456.9|4457.05|4456.65|4457.3|4456.9|4456.8|4456.4|194
1631808920000|2021-09-16 16:15:20|4456.8|4456.4|4457.05|4456.65|4457.05|4456.65|4456.8|4456.4|181
1631808930000|2021-09-16 16:15:30|4457.3|4456.9|4457.3|4456.9|4457.3|4456.9|4457.3|4456.9|286
1631808940000|2021-09-16 16:15:40|4457.55|4457.15|4457.8|4457.4|4457.8|4457.4|4457.55|4457.15|629
1631808950000|2021-09-16 16:15:50|4457.55|4457.15|4458.05|4457.65|4458.05|4457.65|4457.55|4457.15|356
1631808960000|2021-09-16 16:16:00|4458.3|4457.9|4458.55|4458.15|4458.8|4458.4|4458.05|4457.65|855
1631808970000|2021-09-16 16:16:10|4458.8|4458.4|4458.8|4458.4|4458.8|4458.4|4458.55|4458.15|198
1631808980000|2021-09-16 16:16:20|4458.55|4458.15|4459.05|4458.65|4459.05|4458.65|4458.55|4458.15|337
1631808990000|2021-09-16 16:16:30|4458.8|4458.4|4458.8|4458.4|4459.05|4458.65|4458.8|4458.4|690
1631809000000|2021-09-16 16:16:40|4459.05|4458.65|4459.05|4458.65|4459.3|4458.9|4458.8|4458.4|592
1631809010000|2021-09-16 16:16:50|4459.3|4458.9|4459.8|4459.4|4459.8|4459.4|4459.3|4458.9|733
1631809020000|2021-09-16 16:17:00|4459.55|4459.15|4459.55|4459.15|4459.55|4459.15|4459.3|4458.9|530
1631809030000|2021-09-16 16:17:10|4459.3|4458.9|4459.05|4458.65|4459.3|4458.9|4459.05|4458.65|736
1631809040000|2021-09-16 16:17:20|||||||||208
1631809050000|2021-09-16 16:17:30|4459.3|4458.9|4459.05|4458.65|4459.3|4458.9|4459.05|4458.65|247
1631809060000|2021-09-16 16:17:40|4459.3|4458.9|4459.3|4458.9|4459.3|4458.9|4459.3|4458.9|86
1631809070000|2021-09-16 16:17:50|4459.05|4458.65|4459.3|4458.9|4459.3|4458.9|4459.05|4458.65|124
1631809080000|2021-09-16 16:18:00|4459.05|4458.65|4459.3|4458.9|4459.3|4458.9|4459.05|4458.65|195
1631809090000|2021-09-16 16:18:10|4459.55|4459.15|4459.55|4459.15|4459.55|4459.15|4459.3|4458.9|240
1631809100000|2021-09-16 16:18:20|4459.8|4459.4|4460.05|4459.65|4460.05|4459.65|4459.8|4459.4|185
1631809110000|2021-09-16 16:18:30|4460.3|4459.9|4460.3|4459.9|4460.3|4459.9|4460.3|4459.9|479
1631809120000|2021-09-16 16:18:40|4460.05|4459.65|4460.05|4459.65|4460.05|4459.65|4460.05|4459.65|126
1631809130000|2021-09-16 16:18:50|4459.8|4459.4|4459.8|4459.4|4459.8|4459.4|4459.55|4459.15|475
1631809140000|2021-09-16 16:19:00|4460.05|4459.65|4460.05|4459.65|4460.05|4459.65|4459.8|4459.4|195
1631809150000|2021-09-16 16:19:10|4460.3|4459.9|4460.3|4459.9|4460.3|4459.9|4460.3|4459.9|172
1631809160000|2021-09-16 16:19:20|4460.05|4459.65|4460.05|4459.65|4460.05|4459.65|4460.05|4459.65|145
1631809170000|2021-09-16 16:19:30|4460.17|4459.77|4460.55|4460.15|4460.55|4460.15|4460.05|4459.65|160
1631809180000|2021-09-16 16:19:40|||||||||228
1631809190000|2021-09-16 16:19:50|4460.8|4460.4|4460.8|4460.4|4460.8|4460.4|4460.55|4460.15|379
1631809200000|2021-09-16 16:20:00|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|304
1631809210000|2021-09-16 16:20:10|4460.8|4460.4|4461.3|4460.9|4461.3|4460.9|4460.8|4460.4|306
1631809220000|2021-09-16 16:20:20|4461.55|4461.15|4461.3|4460.9|4461.55|4461.15|4461.3|4460.9|338
1631809230000|2021-09-16 16:20:30|4461.05|4460.65|4460.3|4459.9|4461.3|4460.9|4460.3|4459.9|503
1631809240000|2021-09-16 16:20:40|4460.05|4459.65|4459.55|4459.15|4460.05|4459.65|4459.55|4459.15|391
1631809250000|2021-09-16 16:20:50|4459.8|4459.4|4459.55|4459.15|4460.05|4459.65|4459.55|4459.15|427
1631809260000|2021-09-16 16:21:00|4459.8|4459.4|4460.3|4459.9|4460.3|4459.9|4459.8|4459.4|298
1631809270000|2021-09-16 16:21:10|4460.55|4460.15|4460.3|4459.9|4460.55|4460.15|4460.3|4459.9|406
1631809280000|2021-09-16 16:21:20|4460.05|4459.65|4460.55|4460.15|4460.55|4460.15|4460.05|4459.65|183
1631809290000|2021-09-16 16:21:30|4460.3|4459.9|4460.3|4459.9|4460.3|4459.9|4460.3|4459.9|107
1631809300000|2021-09-16 16:21:40|4460.05|4459.65|4460.55|4460.15|4460.55|4460.15|4460.05|4459.65|472
1631809310000|2021-09-16 16:21:50|4460.8|4460.4|4460.8|4460.4|4460.8|4460.4|4460.8|4460.4|73
1631809320000|2021-09-16 16:22:00|4461.05|4460.65|4461.3|4460.9|4461.3|4460.9|4461.05|4460.65|286
1631809330000|2021-09-16 16:22:10|4461.05|4460.65|4461.3|4460.9|4461.3|4460.9|4461.05|4460.65|217
1631809340000|2021-09-16 16:22:20|4461.55|4461.15|4461.3|4460.9|4461.55|4461.15|4461.3|4460.9|173
1631809350000|2021-09-16 16:22:30|4461.05|4460.65|4460.55|4460.15|4461.05|4460.65|4460.55|4460.15|594
1631809360000|2021-09-16 16:22:40|4460.3|4459.9|4460.55|4460.15|4460.55|4460.15|4460.3|4459.9|299
1631809370000|2021-09-16 16:22:50|4460.3|4459.9|4460.3|4459.9|4460.3|4459.9|4460.3|4459.9|233
1631809380000|2021-09-16 16:23:00|4460.55|4460.15|4460.3|4459.9|4460.8|4460.4|4460.3|4459.9|218
1631809390000|2021-09-16 16:23:10|4460.17|4459.77|4459.8|4459.4|4460.17|4459.77|4459.8|4459.4|195
1631809400000|2021-09-16 16:23:20|4459.55|4459.15|4459.8|4459.4|4459.8|4459.4|4459.55|4459.15|275
1631809410000|2021-09-16 16:23:30|4459.55|4459.15|4459.05|4458.65|4459.55|4459.15|4459.05|4458.65|456
1631809420000|2021-09-16 16:23:40|4459.3|4458.9|4459.3|4458.9|4459.3|4458.9|4459.05|4458.65|202
1631809430000|2021-09-16 16:23:50|4459.42|4459.02|4459.05|4458.65|4459.55|4459.15|4459.05|4458.65|319
1631809440000|2021-09-16 16:24:00|4458.8|4458.4|4459.05|4458.65|4459.05|4458.65|4458.8|4458.4|233
1631809450000|2021-09-16 16:24:10|4459.3|4458.9|4459.05|4458.65|4459.3|4458.9|4459.05|4458.65|184
1631809460000|2021-09-16 16:24:20|4459.3|4458.9|4459.3|4458.9|4459.3|4458.9|4458.8|4458.4|320
1631809470000|2021-09-16 16:24:30|4459.05|4458.65|4459.05|4458.65|4459.3|4458.9|4459.05|4458.65|248
1631809480000|2021-09-16 16:24:40|4459.17|4458.77|4459.3|4458.9|4459.3|4458.9|4459.05|4458.65|302
1631809490000|2021-09-16 16:24:50|4459.55|4459.15|4460.05|4459.65|4460.05|4459.65|4459.55|4459.15|405
1631809500000|2021-09-16 16:25:00|4459.8|4459.4|4460.05|4459.65|4460.05|4459.65|4459.8|4459.4|145
1631809510000|2021-09-16 16:25:10|4460.3|4459.9|4460.05|4459.65|4460.3|4459.9|4460.05|4459.65|243
1631809520000|2021-09-16 16:25:20|4460.3|4459.9|4459.55|4459.15|4460.3|4459.9|4459.55|4459.15|287
1631809530000|2021-09-16 16:25:30|4459.3|4458.9|4459.05|4458.65|4459.3|4458.9|4459.05|4458.65|183
1631809540000|2021-09-16 16:25:40|4459.3|4458.9|4459.05|4458.65|4459.3|4458.9|4459.05|4458.65|167
1631809550000|2021-09-16 16:25:50|||||||||1474
1631809560000|2021-09-16 16:26:00|4459.3|4458.9|4459.05|4458.65|4459.3|4458.9|4458.8|4458.4|389
1631809570000|2021-09-16 16:26:10|4458.8|4458.4|4458.55|4458.15|4458.8|4458.4|4458.3|4457.9|468
1631809580000|2021-09-16 16:26:20|4458.3|4457.9|4458.05|4457.65|4458.3|4457.9|4458.05|4457.65|409
1631809590000|2021-09-16 16:26:30|4457.8|4457.4|4458.3|4457.9|4458.55|4458.15|4457.8|4457.4|468
1631809600000|2021-09-16 16:26:40|4458.55|4458.15|4458.05|4457.65|4458.55|4458.15|4458.05|4457.65|558
1631809610000|2021-09-16 16:26:50|4458.3|4457.9|4458.05|4457.65|4458.3|4457.9|4458.05|4457.65|232
1631809620000|2021-09-16 16:27:00|4457.8|4457.4|4458.3|4457.9|4458.55|4458.15|4457.8|4457.4|414
1631809630000|2021-09-16 16:27:10|4458.55|4458.15|4458.3|4457.9|4458.55|4458.15|4458.3|4457.9|444
1631809640000|2021-09-16 16:27:20|||||||||87
1631809650000|2021-09-16 16:27:30|4458.05|4457.65|4458.3|4457.9|4458.3|4457.9|4457.8|4457.4|584
1631809660000|2021-09-16 16:27:40|4458.55|4458.15|4458.8|4458.4|4459.05|4458.65|4458.42|4458.02|875
1631809670000|2021-09-16 16:27:50|4458.55|4458.15|4458.8|4458.4|4458.8|4458.4|4458.55|4458.15|170
1631809680000|2021-09-16 16:28:00|4458.55|4458.15|4458.8|4458.4|4459.05|4458.65|4458.55|4458.15|328
1631809690000|2021-09-16 16:28:10|4459.05|4458.65|4459.05|4458.65|4459.3|4458.9|4459.05|4458.65|115
1631809700000|2021-09-16 16:28:20|4459.3|4458.9|4459.55|4459.15|4459.55|4459.15|4459.3|4458.9|145
1631809710000|2021-09-16 16:28:30|4459.3|4458.9|4459.3|4458.9|4459.3|4458.9|4459.05|4458.65|146
1631809720000|2021-09-16 16:28:40|4459.05|4458.65|4459.05|4458.65|4459.3|4458.9|4459.05|4458.65|172
1631809730000|2021-09-16 16:28:50|4458.8|4458.4|4458.3|4457.9|4458.8|4458.4|4458.3|4457.9|302
1631809740000|2021-09-16 16:29:00|4458.55|4458.15|4458.55|4458.15|4458.55|4458.15|4458.3|4457.9|279
1631809750000|2021-09-16 16:29:10|4458.3|4457.9|4458.55|4458.15|4458.55|4458.15|4458.3|4457.9|122
1631809760000|2021-09-16 16:29:20|4458.8|4458.4|4458.8|4458.4|4458.8|4458.4|4458.8|4458.4|98
1631809770000|2021-09-16 16:29:30|4458.55|4458.15|4458.55|4458.15|4458.55|4458.15|4458.55|4458.15|72
1631809780000|2021-09-16 16:29:40|4458.67|4458.27|4458.8|4458.4|4458.8|4458.4|4458.67|4458.27|137
1631809790000|2021-09-16 16:29:50|4458.55|4458.15|4459.05|4458.65|4459.05|4458.65|4458.55|4458.15|212
1631809800000|2021-09-16 16:30:00|4458.8|4458.4|4459.3|4458.9|4459.3|4458.9|4458.8|4458.4|310
1631809810000|2021-09-16 16:30:10|4459.55|4459.15|4459.8|4459.4|4459.8|4459.4|4459.55|4459.15|209
1631809820000|2021-09-16 16:30:20|4460.05|4459.65|4460.3|4459.9|4460.3|4459.9|4460.05|4459.65|210
1631809830000|2021-09-16 16:30:30|4460.55|4460.15|4460.55|4460.15|4460.55|4460.15|4460.3|4459.9|332
1631809840000|2021-09-16 16:30:40|4460.3|4459.9|4460.8|4460.4|4460.8|4460.4|4460.3|4459.9|114
1631809850000|2021-09-16 16:30:50|4460.55|4460.15|4460.3|4459.9|4460.8|4460.4|4460.3|4459.9|367
1631809860000|2021-09-16 16:31:00|4460.05|4459.65|4459.8|4459.4|4460.05|4459.65|4459.8|4459.4|325
1631809870000|2021-09-16 16:31:10|4459.55|4459.15|4459.55|4459.15|4459.55|4459.15|4459.55|4459.15|127
1631809880000|2021-09-16 16:31:20|4459.8|4459.4|4460.05|4459.65|4460.05|4459.65|4459.8|4459.4|131
1631809890000|2021-09-16 16:31:30|4459.8|4459.4|4460.05|4459.65|4460.05|4459.65|4459.8|4459.4|122
1631809900000|2021-09-16 16:31:40|4459.8|4459.4|4459.8|4459.4|4459.8|4459.4|4459.8|4459.4|92
1631809910000|2021-09-16 16:31:50|4460.05|4459.65|4460.05|4459.65|4460.05|4459.65|4460.05|4459.65|73
1631809920000|2021-09-16 16:32:00|4459.8|4459.4|4460.55|4460.15|4460.8|4460.4|4459.8|4459.4|371
1631809930000|2021-09-16 16:32:10|4460.67|4460.27|4460.8|4460.4|4460.8|4460.4|4460.55|4460.15|169
1631809940000|2021-09-16 16:32:20|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|274
1631809950000|2021-09-16 16:32:30|4460.8|4460.4|4460.8|4460.4|4460.8|4460.4|4460.8|4460.4|176
1631809960000|2021-09-16 16:32:40|4460.55|4460.15|4460.8|4460.4|4460.8|4460.4|4460.55|4460.15|310
1631809970000|2021-09-16 16:32:50|||||||||144
1631809980000|2021-09-16 16:33:00|4461.05|4460.65|4460.55|4460.15|4461.05|4460.65|4460.55|4460.15|289
1631809990000|2021-09-16 16:33:10|4460.8|4460.4|4460.8|4460.4|4460.8|4460.4|4460.8|4460.4|326
1631810000000|2021-09-16 16:33:20|4460.55|4460.15|4460.55|4460.15|4460.55|4460.15|4460.55|4460.15|138
1631810010000|2021-09-16 16:33:30|||||||||95
1631810020000|2021-09-16 16:33:40|||||||||194
1631810030000|2021-09-16 16:33:50|4460.8|4460.4|4460.55|4460.15|4460.8|4460.4|4460.55|4460.15|79
1631810040000|2021-09-16 16:34:00|||||||||24
1631810050000|2021-09-16 16:34:10|||||||||11
1631810060000|2021-09-16 16:34:20|4460.8|4460.4|4460.55|4460.15|4460.8|4460.4|4460.55|4460.15|117
1631810070000|2021-09-16 16:34:30|4460.8|4460.4|4460.8|4460.4|4460.8|4460.4|4460.55|4460.15|189
1631810080000|2021-09-16 16:34:40|4460.55|4460.15|4460.8|4460.4|4460.8|4460.4|4460.55|4460.15|280
1631810090000|2021-09-16 16:34:50|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|130
1631810100000|2021-09-16 16:35:00|4460.8|4460.4|4460.8|4460.4|4460.8|4460.4|4460.8|4460.4|68
1631810110000|2021-09-16 16:35:10|4460.55|4460.15|4460.8|4460.4|4460.8|4460.4|4460.55|4460.15|154
1631810120000|2021-09-16 16:35:20|4460.55|4460.15|4460.8|4460.4|4460.8|4460.4|4460.55|4460.15|119
1631810130000|2021-09-16 16:35:30|4460.55|4460.15|4460.8|4460.4|4460.8|4460.4|4460.55|4460.15|121
1631810140000|2021-09-16 16:35:40|||||||||20
1631810150000|2021-09-16 16:35:50|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|64
1631810160000|2021-09-16 16:36:00|4461.3|4460.9|4461.05|4460.65|4461.3|4460.9|4461.05|4460.65|210
1631810170000|2021-09-16 16:36:10|4461.3|4460.9|4461.3|4460.9|4461.3|4460.9|4461.3|4460.9|134
1631810180000|2021-09-16 16:36:20|||||||||722
1631810190000|2021-09-16 16:36:30|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|377
1631810200000|2021-09-16 16:36:40|4460.8|4460.4|4460.8|4460.4|4460.8|4460.4|4460.8|4460.4|181
1631810210000|2021-09-16 16:36:50|4460.55|4460.15|4460.55|4460.15|4460.55|4460.15|4460.55|4460.15|101
1631810220000|2021-09-16 16:37:00|4460.8|4460.4|4460.8|4460.4|4460.8|4460.4|4460.8|4460.4|131
1631810230000|2021-09-16 16:37:10|||||||||69
1631810240000|2021-09-16 16:37:20|||||||||67
1631810250000|2021-09-16 16:37:30|4461.05|4460.65|4460.8|4460.4|4461.05|4460.65|4460.8|4460.4|154
1631810260000|2021-09-16 16:37:40|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|24
1631810270000|2021-09-16 16:37:50|4460.92|4460.52|4461.3|4460.9|4461.3|4460.9|4460.92|4460.52|356
1631810280000|2021-09-16 16:38:00|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|49
1631810290000|2021-09-16 16:38:10|4460.8|4460.4|4461.05|4460.65|4461.05|4460.65|4460.8|4460.4|177
1631810300000|2021-09-16 16:38:20|||||||||58
1631810310000|2021-09-16 16:38:30|||||||||144
1631810320000|2021-09-16 16:38:40|4461.3|4460.9|4461.3|4460.9|4461.3|4460.9|4461.3|4460.9|48
1631810330000|2021-09-16 16:38:50|4461.55|4461.15|4461.55|4461.15|4461.55|4461.15|4461.3|4460.9|483
1631810340000|2021-09-16 16:39:00|4461.3|4460.9|4461.3|4460.9|4461.55|4461.15|4461.3|4460.9|127
1631810350000|2021-09-16 16:39:10|4461.05|4460.65|4460.8|4460.4|4461.05|4460.65|4460.8|4460.4|71
1631810360000|2021-09-16 16:39:20|4461.05|4460.65|4460.8|4460.4|4461.05|4460.65|4460.8|4460.4|179
1631810370000|2021-09-16 16:39:30|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|104
1631810380000|2021-09-16 16:39:40|4460.8|4460.4|4460.8|4460.4|4461.05|4460.65|4460.8|4460.4|135
1631810390000|2021-09-16 16:39:50|4460.55|4460.15|4460.55|4460.15|4460.55|4460.15|4460.55|4460.15|346
1631810400000|2021-09-16 16:40:00|4460.8|4460.4|4460.8|4460.4|4460.8|4460.4|4460.67|4460.27|150
1631810410000|2021-09-16 16:40:10|4461.05|4460.65|4460.8|4460.4|4461.05|4460.65|4460.8|4460.4|64
1631810420000|2021-09-16 16:40:20|4461.05|4460.65|4461.05|4460.65|4461.3|4460.9|4461.05|4460.65|233
1631810430000|2021-09-16 16:40:30|4461.3|4460.9|4461.05|4460.65|4461.3|4460.9|4461.05|4460.65|107
1631810440000|2021-09-16 16:40:40|4461.3|4460.9|4461.05|4460.65|4461.3|4460.9|4460.8|4460.4|95
1631810450000|2021-09-16 16:40:50|||||||||6
1631810460000|2021-09-16 16:41:00|4460.92|4460.52|4460.8|4460.4|4460.92|4460.52|4460.8|4460.4|27
1631810470000|2021-09-16 16:41:10|||||||||77
1631810480000|2021-09-16 16:41:20|4460.55|4460.15|4460.8|4460.4|4461.05|4460.65|4460.55|4460.15|784
1631810490000|2021-09-16 16:41:30|4460.55|4460.15|4460.8|4460.4|4460.8|4460.4|4460.55|4460.15|223
1631810500000|2021-09-16 16:41:40|4460.55|4460.15|4460.55|4460.15|4460.55|4460.15|4460.55|4460.15|30
1631810510000|2021-09-16 16:41:50|4460.8|4460.4|4460.55|4460.15|4460.8|4460.4|4460.55|4460.15|71
1631810520000|2021-09-16 16:42:00|4460.8|4460.4|4461.05|4460.65|4461.05|4460.65|4460.8|4460.4|286
1631810530000|2021-09-16 16:42:10|4461.3|4460.9|4461.05|4460.65|4461.3|4460.9|4461.05|4460.65|140
1631810540000|2021-09-16 16:42:20|4461.3|4460.9|4461.05|4460.65|4461.3|4460.9|4461.05|4460.65|168
1631810550000|2021-09-16 16:42:30|||||||||365
1631810560000|2021-09-16 16:42:40|||||||||55
1631810570000|2021-09-16 16:42:50|||||||||13
1631810580000|2021-09-16 16:43:00|4460.8|4460.4|4461.05|4460.65|4461.05|4460.65|4460.8|4460.4|103
1631810590000|2021-09-16 16:43:10|4461.3|4460.9|4461.3|4460.9|4461.3|4460.9|4461.3|4460.9|74
1631810600000|2021-09-16 16:43:20|4461.55|4461.15|4461.55|4461.15|4461.55|4461.15|4461.55|4461.15|374
1631810610000|2021-09-16 16:43:30|4461.8|4461.4|4461.8|4461.4|4462.05|4461.65|4461.55|4461.15|824
1631810620000|2021-09-16 16:43:40|4462.05|4461.65|4462.05|4461.65|4462.05|4461.65|4462.05|4461.65|139
1631810630000|2021-09-16 16:43:50|||||||||312
1631810640000|2021-09-16 16:44:00|4462.3|4461.9|4462.3|4461.9|4462.3|4461.9|4462.3|4461.9|360
1631810650000|2021-09-16 16:44:10|4462.8|4462.4|4463.8|4463.4|4463.8|4463.4|4462.55|4462.15|2361
1631810660000|2021-09-16 16:44:20|4464.05|4463.65|4463.8|4463.4|4464.05|4463.65|4463.55|4463.15|658
1631810670000|2021-09-16 16:44:30|4463.55|4463.15|4463.8|4463.4|4463.8|4463.4|4463.55|4463.15|230
1631810680000|2021-09-16 16:44:40|4464.05|4463.65|4464.3|4463.9|4464.3|4463.9|4464.05|4463.65|314
1631810690000|2021-09-16 16:44:50|4464.05|4463.65|4464.05|4463.65|4464.05|4463.65|4464.05|4463.65|209
1631810700000|2021-09-16 16:45:00|4463.8|4463.4|4463.8|4463.4|4464.05|4463.65|4463.8|4463.4|398
1631810710000|2021-09-16 16:45:10|4463.55|4463.15|4463.8|4463.4|4463.8|4463.4|4463.55|4463.15|148
1631810720000|2021-09-16 16:45:20|4464.05|4463.65|4463.8|4463.4|4464.05|4463.65|4463.8|4463.4|160
1631810730000|2021-09-16 16:45:30|4463.92|4463.52|4464.05|4463.65|4464.05|4463.65|4463.8|4463.4|241
1631810740000|2021-09-16 16:45:40|4463.8|4463.4|4463.8|4463.4|4464.05|4463.65|4463.8|4463.4|531
1631810750000|2021-09-16 16:45:50|4464.05|4463.65|4464.05|4463.65|4464.05|4463.65|4464.05|4463.65|114
1631810760000|2021-09-16 16:46:00|||||||||124
1631810770000|2021-09-16 16:46:10|4464.3|4463.9|4464.3|4463.9|4464.3|4463.9|4464.3|4463.9|144
1631810780000|2021-09-16 16:46:20|4464.55|4464.15|4465.05|4464.65|4465.05|4464.65|4464.55|4464.15|701
1631810790000|2021-09-16 16:46:30|4464.8|4464.4|4464.8|4464.4|4464.8|4464.4|4464.8|4464.4|247
1631810800000|2021-09-16 16:46:40|4465.05|4464.65|4464.8|4464.4|4465.05|4464.65|4464.8|4464.4|505
1631810810000|2021-09-16 16:46:50|4465.05|4464.65|4465.05|4464.65|4465.05|4464.65|4465.05|4464.65|520
1631810820000|2021-09-16 16:47:00|4464.92|4464.52|4464.8|4464.4|4464.92|4464.52|4464.67|4464.27|210
1631810830000|2021-09-16 16:47:10|4464.55|4464.15|4464.8|4464.4|4464.8|4464.4|4464.55|4464.15|187
1631810840000|2021-09-16 16:47:20|||||||||378
1631810850000|2021-09-16 16:47:30|4465.05|4464.65|4465.3|4464.9|4465.3|4464.9|4465.05|4464.65|322
1631810860000|2021-09-16 16:47:40|||||||||73
1631810870000|2021-09-16 16:47:50|4465.55|4465.15|4465.55|4465.15|4465.55|4465.15|4465.55|4465.15|166
1631810880000|2021-09-16 16:48:00|4465.3|4464.9|4465.3|4464.9|4465.3|4464.9|4465.05|4464.65|317
1631810890000|2021-09-16 16:48:10|4465.05|4464.65|4465.05|4464.65|4465.05|4464.65|4464.8|4464.4|254
1631810900000|2021-09-16 16:48:20|4464.8|4464.4|4464.55|4464.15|4464.8|4464.4|4464.55|4464.15|150
1631810910000|2021-09-16 16:48:30|4464.3|4463.9|4464.55|4464.15|4464.55|4464.15|4464.3|4463.9|175
1631810920000|2021-09-16 16:48:40|||||||||26
1631810930000|2021-09-16 16:48:50|4464.3|4463.9|4464.3|4463.9|4464.55|4464.15|4464.3|4463.9|192
1631810940000|2021-09-16 16:49:00|4464.55|4464.15|4464.55|4464.15|4464.55|4464.15|4464.55|4464.15|224
1631810950000|2021-09-16 16:49:10|||||||||111
1631810960000|2021-09-16 16:49:20|4464.8|4464.4|4464.8|4464.4|4464.8|4464.4|4464.55|4464.15|111
1631810970000|2021-09-16 16:49:30|4464.55|4464.15|4464.55|4464.15|4464.55|4464.15|4464.3|4463.9|383
1631810980000|2021-09-16 16:49:40|4464.3|4463.9|4464.05|4463.65|4464.55|4464.15|4464.05|4463.65|374
1631810990000|2021-09-16 16:49:50|4463.8|4463.4|4463.8|4463.4|4463.8|4463.4|4463.8|4463.4|177
1631811000000|2021-09-16 16:50:00|4464.05|4463.65|4464.05|4463.65|4464.05|4463.65|4463.8|4463.4|226
1631811010000|2021-09-16 16:50:10|4464.3|4463.9|4464.3|4463.9|4464.3|4463.9|4464.3|4463.9|221
1631811020000|2021-09-16 16:50:20|4464.55|4464.15|4464.3|4463.9|4464.55|4464.15|4464.3|4463.9|223
1631811030000|2021-09-16 16:50:30|4464.05|4463.65|4464.05|4463.65|4464.05|4463.65|4464.05|4463.65|59
1631811040000|2021-09-16 16:50:40|4464.3|4463.9|4464.05|4463.65|4464.3|4463.9|4464.05|4463.65|143
1631811050000|2021-09-16 16:50:50|4463.8|4463.4|4463.8|4463.4|4463.8|4463.4|4463.8|4463.4|145
1631811060000|2021-09-16 16:51:00|4464.05|4463.65|4463.55|4463.15|4464.05|4463.65|4463.55|4463.15|524
1631811070000|2021-09-16 16:51:10|4463.3|4462.9|4463.55|4463.15|4463.55|4463.15|4463.3|4462.9|209
1631811080000|2021-09-16 16:51:20|4463.8|4463.4|4463.3|4462.9|4463.8|4463.4|4463.3|4462.9|234
1631811090000|2021-09-16 16:51:30|4463.05|4462.65|4463.05|4462.65|4463.05|4462.65|4463.05|4462.65|315
1631811100000|2021-09-16 16:51:40|4462.8|4462.4|4462.55|4462.15|4462.8|4462.4|4462.55|4462.15|391
1631811110000|2021-09-16 16:51:50|4462.3|4461.9|4461.3|4460.9|4462.3|4461.9|4461.3|4460.9|794
1631811120000|2021-09-16 16:52:00|4461.55|4461.15|4461.05|4460.65|4461.8|4461.4|4461.05|4460.65|556
1631811130000|2021-09-16 16:52:10|4461.3|4460.9|4461.8|4461.4|4461.8|4461.4|4461.3|4460.9|888
1631811140000|2021-09-16 16:52:20|||||||||190
1631811150000|2021-09-16 16:52:30|4462.05|4461.65|4462.3|4461.9|4462.3|4461.9|4462.05|4461.65|322
1631811160000|2021-09-16 16:52:40|4462.05|4461.65|4462.55|4462.15|4462.55|4462.15|4462.05|4461.65|275
1631811170000|2021-09-16 16:52:50|4462.3|4461.9|4462.3|4461.9|4462.55|4462.15|4462.3|4461.9|186
1631811180000|2021-09-16 16:53:00|4462.55|4462.15|4462.05|4461.65|4462.55|4462.15|4462.05|4461.65|224
1631811190000|2021-09-16 16:53:10|4461.55|4461.15|4461.55|4461.15|4461.55|4461.15|4461.3|4460.9|379
1631811200000|2021-09-16 16:53:20|4461.3|4460.9|4461.3|4460.9|4461.55|4461.15|4461.3|4460.9|189
1631811210000|2021-09-16 16:53:30|4461.05|4460.65|4461.05|4460.65|4461.3|4460.9|4461.05|4460.65|188
1631811220000|2021-09-16 16:53:40|4460.8|4460.4|4461.05|4460.65|4461.3|4460.9|4460.8|4460.4|419
1631811230000|2021-09-16 16:53:50|4461.3|4460.9|4461.3|4460.9|4461.3|4460.9|4461.05|4460.65|158
1631811240000|2021-09-16 16:54:00|4461.55|4461.15|4461.55|4461.15|4461.55|4461.15|4461.3|4460.9|119
1631811250000|2021-09-16 16:54:10|4461.8|4461.4|4461.8|4461.4|4461.8|4461.4|4461.55|4461.15|109
1631811260000|2021-09-16 16:54:20|4461.55|4461.15|4461.55|4461.15|4461.55|4461.15|4461.55|4461.15|444
1631811270000|2021-09-16 16:54:30|4461.3|4460.9|4461.05|4460.65|4461.3|4460.9|4460.8|4460.4|413
1631811280000|2021-09-16 16:54:40|4460.8|4460.4|4460.55|4460.15|4460.8|4460.4|4460.55|4460.15|346
1631811290000|2021-09-16 16:54:50|4460.3|4459.9|4460.3|4459.9|4460.3|4459.9|4460.3|4459.9|154
1631811300000|2021-09-16 16:55:00|4460.55|4460.15|4461.05|4460.65|4461.3|4460.9|4460.55|4460.15|517
1631811310000|2021-09-16 16:55:10|4461.3|4460.9|4460.8|4460.4|4461.3|4460.9|4460.55|4460.15|444
1631811320000|2021-09-16 16:55:20|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|83
1631811330000|2021-09-16 16:55:30|4461.3|4460.9|4461.05|4460.65|4461.3|4460.9|4461.05|4460.65|240
1631811340000|2021-09-16 16:55:40|4461.3|4460.9|4461.05|4460.65|4461.3|4460.9|4461.05|4460.65|115
1631811350000|2021-09-16 16:55:50|4461.3|4460.9|4461.8|4461.4|4461.8|4461.4|4461.3|4460.9|175
1631811360000|2021-09-16 16:56:00|4462.05|4461.65|4462.3|4461.9|4462.8|4462.4|4462.05|4461.65|518
1631811370000|2021-09-16 16:56:10|4462.55|4462.15|4462.55|4462.15|4462.55|4462.15|4462.3|4461.9|129
1631811380000|2021-09-16 16:56:20|||||||||96
1631811390000|2021-09-16 16:56:30|||||||||17
1631811400000|2021-09-16 16:56:40|4462.3|4461.9|4462.3|4461.9|4462.55|4462.15|4462.3|4461.9|110
1631811410000|2021-09-16 16:56:50|4462.55|4462.15|4462.55|4462.15|4462.55|4462.15|4462.55|4462.15|39
1631811420000|2021-09-16 16:57:00|4462.8|4462.4|4462.55|4462.15|4462.8|4462.4|4462.55|4462.15|293
1631811430000|2021-09-16 16:57:10|4462.8|4462.4|4462.8|4462.4|4462.8|4462.4|4462.8|4462.4|110
1631811440000|2021-09-16 16:57:20|4463.05|4462.65|4462.3|4461.9|4463.05|4462.65|4462.3|4461.9|160
1631811450000|2021-09-16 16:57:30|4462.55|4462.15|4462.3|4461.9|4462.55|4462.15|4462.3|4461.9|68
1631811460000|2021-09-16 16:57:40|4462.05|4461.65|4462.05|4461.65|4462.3|4461.9|4462.05|4461.65|733
1631811470000|2021-09-16 16:57:50|4462.3|4461.9|4462.05|4461.65|4462.3|4461.9|4462.05|4461.65|168
1631811480000|2021-09-16 16:58:00|4462.55|4462.15|4462.55|4462.15|4462.8|4462.4|4462.55|4462.15|218
1631811490000|2021-09-16 16:58:10|4462.8|4462.4|4462.05|4461.65|4462.8|4462.4|4462.05|4461.65|190
1631811500000|2021-09-16 16:58:20|||||||||5
1631811510000|2021-09-16 16:58:30|||||||||205
1631811520000|2021-09-16 16:58:40|4461.8|4461.4|4461.55|4461.15|4461.8|4461.4|4461.55|4461.15|311
1631811530000|2021-09-16 16:58:50|4461.8|4461.4|4461.8|4461.4|4461.8|4461.4|4461.55|4461.15|188
1631811540000|2021-09-16 16:59:00|4462.05|4461.65|4462.05|4461.65|4462.3|4461.9|4461.8|4461.4|308
1631811550000|2021-09-16 16:59:10|4462.55|4462.15|4462.3|4461.9|4462.8|4462.4|4462.3|4461.9|289
1631811560000|2021-09-16 16:59:20|4462.55|4462.15|4462.05|4461.65|4462.55|4462.15|4462.05|4461.65|201
1631811570000|2021-09-16 16:59:30|4462.3|4461.9|4462.05|4461.65|4462.3|4461.9|4462.05|4461.65|55
1631811580000|2021-09-16 16:59:40|4461.8|4461.4|4462.05|4461.65|4462.05|4461.65|4461.8|4461.4|101
1631811590000|2021-09-16 16:59:50|4461.8|4461.4|4462.05|4461.65|4462.05|4461.65|4461.8|4461.4|116
1631811600000|2021-09-16 17:00:00|4461.8|4461.4|4461.05|4460.65|4462.05|4461.65|4461.05|4460.65|358
1631811610000|2021-09-16 17:00:10|4460.8|4460.4|4460.8|4460.4|4461.05|4460.65|4460.8|4460.4|160
1631811620000|2021-09-16 17:00:20|4460.67|4460.27|4460.3|4459.9|4460.8|4460.4|4460.05|4459.65|551
1631811630000|2021-09-16 17:00:30|4460.55|4460.15|4460.55|4460.15|4460.55|4460.15|4460.55|4460.15|278
1631811640000|2021-09-16 17:00:40|4460.8|4460.4|4460.8|4460.4|4461.05|4460.65|4460.8|4460.4|214
1631811650000|2021-09-16 17:00:50|4461.05|4460.65|4460.05|4459.65|4461.05|4460.65|4459.8|4459.4|416
1631811660000|2021-09-16 17:01:00|4460.3|4459.9|4460.55|4460.15|4460.8|4460.4|4460.3|4459.9|266
1631811670000|2021-09-16 17:01:10|4460.3|4459.9|4460.55|4460.15|4460.55|4460.15|4460.3|4459.9|174
1631811680000|2021-09-16 17:01:20|4460.3|4459.9|4460.05|4459.65|4460.3|4459.9|4459.92|4459.52|308
1631811690000|2021-09-16 17:01:30|4460.3|4459.9|4460.55|4460.15|4460.55|4460.15|4460.3|4459.9|137
1631811700000|2021-09-16 17:01:40|4460.8|4460.4|4460.05|4459.65|4460.8|4460.4|4460.05|4459.65|193
1631811710000|2021-09-16 17:01:50|4459.8|4459.4|4459.05|4458.65|4460.05|4459.65|4459.05|4458.65|553
1631811720000|2021-09-16 17:02:00|4459.3|4458.9|4460.05|4459.65|4460.3|4459.9|4459.3|4458.9|514
1631811730000|2021-09-16 17:02:10|4460.3|4459.9|4460.3|4459.9|4460.3|4459.9|4460.3|4459.9|215
1631811740000|2021-09-16 17:02:20|4460.05|4459.65|4460.3|4459.9|4460.3|4459.9|4460.05|4459.65|219
1631811750000|2021-09-16 17:02:30|4460.05|4459.65|4460.05|4459.65|4460.3|4459.9|4460.05|4459.65|100
1631811760000|2021-09-16 17:02:40|4460.3|4459.9|4460.05|4459.65|4460.3|4459.9|4460.05|4459.65|69
1631811770000|2021-09-16 17:02:50|4459.8|4459.4|4459.55|4459.15|4459.8|4459.4|4459.55|4459.15|181
1631811780000|2021-09-16 17:03:00|4459.3|4458.9|4459.3|4458.9|4459.55|4459.15|4458.8|4458.4|387
1631811790000|2021-09-16 17:03:10|4459.55|4459.15|4459.8|4459.4|4459.8|4459.4|4459.55|4459.15|248
1631811800000|2021-09-16 17:03:20|4460.05|4459.65|4459.8|4459.4|4460.05|4459.65|4459.8|4459.4|183
1631811810000|2021-09-16 17:03:30|4459.55|4459.15|4459.3|4458.9|4459.55|4459.15|4459.05|4458.65|311
1631811820000|2021-09-16 17:03:40|4459.55|4459.15|4459.3|4458.9|4459.55|4459.15|4459.3|4458.9|87
1631811830000|2021-09-16 17:03:50|4459.05|4458.65|4459.05|4458.65|4459.05|4458.65|4458.8|4458.4|180
1631811840000|2021-09-16 17:04:00|4459.3|4458.9|4459.05|4458.65|4459.3|4458.9|4459.05|4458.65|535
1631811850000|2021-09-16 17:04:10|4459.3|4458.9|4459.3|4458.9|4459.3|4458.9|4458.92|4458.52|164
1631811860000|2021-09-16 17:04:20|4459.05|4458.65|4459.3|4458.9|4459.3|4458.9|4459.05|4458.65|103
1631811870000|2021-09-16 17:04:30|4459.55|4459.15|4459.3|4458.9|4459.55|4459.15|4459.3|4458.9|177
1631811880000|2021-09-16 17:04:40|4459.05|4458.65|4459.05|4458.65|4459.3|4458.9|4459.05|4458.65|236
1631811890000|2021-09-16 17:04:50|4459.3|4458.9|4459.05|4458.65|4459.3|4458.9|4459.05|4458.65|91
1631811900000|2021-09-16 17:05:00|4459.3|4458.9|4459.3|4458.9|4459.55|4459.15|4459.05|4458.65|492
1631811910000|2021-09-16 17:05:10|4459.55|4459.15|4459.3|4458.9|4459.55|4459.15|4459.3|4458.9|367
1631811920000|2021-09-16 17:05:20|4459.05|4458.65|4458.3|4457.9|4459.05|4458.65|4458.3|4457.9|494
1631811930000|2021-09-16 17:05:30|4458.55|4458.15|4458.3|4457.9|4458.8|4458.4|4458.3|4457.9|298
1631811940000|2021-09-16 17:05:40|4458.55|4458.15|4458.3|4457.9|4458.55|4458.15|4458.3|4457.9|168
1631811950000|2021-09-16 17:05:50|4458.05|4457.65|4458.3|4457.9|4458.3|4457.9|4458.05|4457.65|234
1631811960000|2021-09-16 17:06:00|4458.55|4458.15|4458.8|4458.4|4459.05|4458.65|4458.55|4458.15|455
1631811970000|2021-09-16 17:06:10|4459.05|4458.65|4459.05|4458.65|4459.3|4458.9|4458.8|4458.4|311
1631811980000|2021-09-16 17:06:20|4458.8|4458.4|4458.55|4458.15|4459.05|4458.65|4458.55|4458.15|189
1631811990000|2021-09-16 17:06:30|4458.8|4458.4|4459.55|4459.15|4459.55|4459.15|4458.8|4458.4|262
1631812000000|2021-09-16 17:06:40|4459.8|4459.4|4460.05|4459.65|4460.05|4459.65|4459.55|4459.15|381
1631812010000|2021-09-16 17:06:50|4460.3|4459.9|4460.3|4459.9|4460.3|4459.9|4460.17|4459.77|72
1631812020000|2021-09-16 17:07:00|4460.05|4459.65|4459.8|4459.4|4460.05|4459.65|4459.8|4459.4|302
1631812030000|2021-09-16 17:07:10|4459.55|4459.15|4459.55|4459.15|4459.55|4459.15|4459.55|4459.15|188
1631812040000|2021-09-16 17:07:20|4459.8|4459.4|4460.05|4459.65|4460.05|4459.65|4459.8|4459.4|93
1631812050000|2021-09-16 17:07:30|4460.3|4459.9|4460.3|4459.9|4460.3|4459.9|4460.05|4459.65|284
1631812060000|2021-09-16 17:07:40|4460.05|4459.65|4460.05|4459.65|4460.3|4459.9|4460.05|4459.65|217
1631812070000|2021-09-16 17:07:50|4459.8|4459.4|4459.05|4458.65|4459.8|4459.4|4459.05|4458.65|300
1631812080000|2021-09-16 17:08:00|4459.3|4458.9|4459.05|4458.65|4459.55|4459.15|4458.8|4458.4|702
1631812090000|2021-09-16 17:08:10|4459.3|4458.9|4459.3|4458.9|4459.3|4458.9|4459.3|4458.9|658
1631812100000|2021-09-16 17:08:20|4459.05|4458.65|4459.05|4458.65|4459.3|4458.9|4459.05|4458.65|64
1631812110000|2021-09-16 17:08:30|4458.8|4458.4|4459.3|4458.9|4459.3|4458.9|4458.8|4458.4|156
1631812120000|2021-09-16 17:08:40|||||||||68
1631812130000|2021-09-16 17:08:50|4459.05|4458.65|4459.8|4459.4|4459.8|4459.4|4459.05|4458.65|199
1631812140000|2021-09-16 17:09:00|4460.05|4459.65|4459.8|4459.4|4460.05|4459.65|4459.8|4459.4|211
1631812150000|2021-09-16 17:09:10|4460.05|4459.65|4459.55|4459.15|4460.05|4459.65|4459.55|4459.15|98
1631812160000|2021-09-16 17:09:20|||||||||145
1631812170000|2021-09-16 17:09:30|4459.8|4459.4|4460.05|4459.65|4460.05|4459.65|4459.8|4459.4|85
1631812180000|2021-09-16 17:09:40|4459.8|4459.4|4459.55|4459.15|4459.8|4459.4|4459.55|4459.15|156
1631812190000|2021-09-16 17:09:50|4459.8|4459.4|4459.8|4459.4|4460.05|4459.65|4459.8|4459.4|185
1631812200000|2021-09-16 17:10:00|4460.05|4459.65|4459.55|4459.15|4460.05|4459.65|4459.55|4459.15|167
1631812210000|2021-09-16 17:10:10|4459.8|4459.4|4459.55|4459.15|4459.8|4459.4|4459.55|4459.15|128
1631812220000|2021-09-16 17:10:20|4459.3|4458.9|4459.55|4459.15|4459.55|4459.15|4459.3|4458.9|243
1631812230000|2021-09-16 17:10:30|4459.8|4459.4|4459.55|4459.15|4459.8|4459.4|4459.55|4459.15|230
1631812240000|2021-09-16 17:10:40|||||||||3
1631812250000|2021-09-16 17:10:50|4459.8|4459.4|4459.8|4459.4|4459.8|4459.4|4459.8|4459.4|116
1631812260000|2021-09-16 17:11:00|4459.55|4459.15|4459.55|4459.15|4459.55|4459.15|4459.3|4458.9|264
1631812270000|2021-09-16 17:11:10|4459.8|4459.4|4459.8|4459.4|4460.05|4459.65|4459.8|4459.4|230
1631812280000|2021-09-16 17:11:20|4459.55|4459.15|4459.3|4458.9|4459.55|4459.15|4459.3|4458.9|159
1631812290000|2021-09-16 17:11:30|4459.55|4459.15|4459.55|4459.15|4459.55|4459.15|4459.3|4458.9|159
1631812300000|2021-09-16 17:11:40|4459.3|4458.9|4459.3|4458.9|4459.3|4458.9|4459.3|4458.9|102
1631812310000|2021-09-16 17:11:50|4459.05|4458.65|4459.05|4458.65|4459.05|4458.65|4458.8|4458.4|245
1631812320000|2021-09-16 17:12:00|4459.3|4458.9|4459.55|4459.15|4459.8|4459.4|4459.3|4458.9|251
1631812330000|2021-09-16 17:12:10|4459.8|4459.4|4459.55|4459.15|4459.8|4459.4|4459.55|4459.15|180
1631812340000|2021-09-16 17:12:20|4459.8|4459.4|4460.05|4459.65|4460.05|4459.65|4459.55|4459.15|286
1631812350000|2021-09-16 17:12:30|4460.3|4459.9|4460.55|4460.15|4460.55|4460.15|4459.92|4459.52|232
1631812360000|2021-09-16 17:12:40|4460.3|4459.9|4460.3|4459.9|4460.55|4460.15|4460.3|4459.9|183
1631812370000|2021-09-16 17:12:50|4460.05|4459.65|4460.55|4460.15|4460.55|4460.15|4460.05|4459.65|327
1631812380000|2021-09-16 17:13:00|4460.8|4460.4|4460.8|4460.4|4460.8|4460.4|4460.55|4460.15|146
1631812390000|2021-09-16 17:13:10|4460.55|4460.15|4460.55|4460.15|4460.55|4460.15|4460.55|4460.15|169
1631812400000|2021-09-16 17:13:20|4460.8|4460.4|4460.3|4459.9|4460.8|4460.4|4460.3|4459.9|362
1631812410000|2021-09-16 17:13:30|4460.55|4460.15|4460.3|4459.9|4460.55|4460.15|4460.3|4459.9|160
1631812420000|2021-09-16 17:13:40|4460.55|4460.15|4460.8|4460.4|4460.8|4460.4|4460.55|4460.15|161
1631812430000|2021-09-16 17:13:50|4460.55|4460.15|4460.55|4460.15|4460.55|4460.15|4460.55|4460.15|167
1631812440000|2021-09-16 17:14:00|4460.8|4460.4|4460.55|4460.15|4460.8|4460.4|4460.55|4460.15|116
1631812450000|2021-09-16 17:14:10|4460.3|4459.9|4460.05|4459.65|4460.55|4460.15|4460.05|4459.65|142
1631812460000|2021-09-16 17:14:20|4460.3|4459.9|4460.05|4459.65|4460.3|4459.9|4460.05|4459.65|200
1631812470000|2021-09-16 17:14:30|4460.3|4459.9|4460.55|4460.15|4460.8|4460.4|4460.3|4459.9|217
1631812480000|2021-09-16 17:14:40|4460.8|4460.4|4460.55|4460.15|4460.8|4460.4|4460.55|4460.15|79
1631812490000|2021-09-16 17:14:50|4460.8|4460.4|4461.05|4460.65|4461.05|4460.65|4460.8|4460.4|185
1631812500000|2021-09-16 17:15:00|4460.8|4460.4|4460.55|4460.15|4460.8|4460.4|4460.55|4460.15|216
1631812510000|2021-09-16 17:15:10|||||||||13
1631812520000|2021-09-16 17:15:20|4460.8|4460.4|4460.8|4460.4|4461.05|4460.65|4460.8|4460.4|209
1631812530000|2021-09-16 17:15:30|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|77
1631812540000|2021-09-16 17:15:40|4461.3|4460.9|4461.05|4460.65|4461.3|4460.9|4461.05|4460.65|236
1631812550000|2021-09-16 17:15:50|4461.3|4460.9|4461.05|4460.65|4461.3|4460.9|4461.05|4460.65|108
1631812560000|2021-09-16 17:16:00|4460.8|4460.4|4460.55|4460.15|4460.8|4460.4|4460.3|4459.9|371
1631812570000|2021-09-16 17:16:10|||||||||98
1631812580000|2021-09-16 17:16:20|4460.8|4460.4|4460.55|4460.15|4461.05|4460.65|4460.55|4460.15|152
1631812590000|2021-09-16 17:16:30|4460.8|4460.4|4460.8|4460.4|4460.8|4460.4|4460.55|4460.15|84
1631812600000|2021-09-16 17:16:40|4460.55|4460.15|4461.05|4460.65|4461.05|4460.65|4460.55|4460.15|102
1631812610000|2021-09-16 17:16:50|4460.8|4460.4|4461.05|4460.65|4461.05|4460.65|4460.8|4460.4|161
1631812620000|2021-09-16 17:17:00|4460.8|4460.4|4461.05|4460.65|4461.05|4460.65|4460.8|4460.4|116
1631812630000|2021-09-16 17:17:10|4461.3|4460.9|4461.3|4460.9|4461.3|4460.9|4461.3|4460.9|113
1631812640000|2021-09-16 17:17:20|4461.05|4460.65|4461.3|4460.9|4461.3|4460.9|4461.05|4460.65|87
1631812650000|2021-09-16 17:17:30|4461.55|4461.15|4461.55|4461.15|4461.55|4461.15|4461.55|4461.15|104
1631812660000|2021-09-16 17:17:40|4461.8|4461.4|4461.55|4461.15|4461.8|4461.4|4461.3|4460.9|196
1631812670000|2021-09-16 17:17:50|4461.3|4460.9|4461.55|4461.15|4461.55|4461.15|4461.3|4460.9|151
1631812680000|2021-09-16 17:18:00|4461.8|4461.4|4461.55|4461.15|4461.8|4461.4|4461.3|4460.9|182
1631812690000|2021-09-16 17:18:10|4461.42|4461.02|4461.3|4460.9|4461.55|4461.15|4461.3|4460.9|80
1631812700000|2021-09-16 17:18:20|4461.55|4461.15|4461.55|4461.15|4461.55|4461.15|4461.55|4461.15|60
1631812710000|2021-09-16 17:18:30|4461.3|4460.9|4461.3|4460.9|4461.55|4461.15|4461.3|4460.9|72
1631812720000|2021-09-16 17:18:40|4461.55|4461.15|4461.55|4461.15|4461.8|4461.4|4461.55|4461.15|85
1631812730000|2021-09-16 17:18:50|4461.8|4461.4|4461.8|4461.4|4461.8|4461.4|4461.8|4461.4|27
1631812740000|2021-09-16 17:19:00|4461.55|4461.15|4462.3|4461.9|4462.3|4461.9|4461.55|4461.15|365
1631812750000|2021-09-16 17:19:10|4462.55|4462.15|4462.8|4462.4|4462.8|4462.4|4462.55|4462.15|248
1631812760000|2021-09-16 17:19:20|4463.05|4462.65|4462.8|4462.4|4463.05|4462.65|4462.8|4462.4|415
1631812770000|2021-09-16 17:19:30|4462.55|4462.15|4463.05|4462.65|4463.05|4462.65|4462.55|4462.15|255
1631812780000|2021-09-16 17:19:40|4462.8|4462.4|4462.8|4462.4|4462.92|4462.52|4462.55|4462.15|156
1631812790000|2021-09-16 17:19:50|4463.05|4462.65|4463.05|4462.65|4463.05|4462.65|4463.05|4462.65|85
1631812800000|2021-09-16 17:20:00|4463.3|4462.9|4463.8|4463.4|4463.8|4463.4|4463.3|4462.9|477
1631812810000|2021-09-16 17:20:10|4463.55|4463.15|4463.55|4463.15|4463.55|4463.15|4463.3|4462.9|188
1631812820000|2021-09-16 17:20:20|4463.8|4463.4|4463.8|4463.4|4463.8|4463.4|4463.8|4463.4|203
1631812830000|2021-09-16 17:20:30|4463.55|4463.15|4463.8|4463.4|4463.8|4463.4|4463.55|4463.15|91
1631812840000|2021-09-16 17:20:40|4464.05|4463.65|4464.05|4463.65|4464.05|4463.65|4464.05|4463.65|274
1631812850000|2021-09-16 17:20:50|4464.17|4463.77|4464.05|4463.65|4464.3|4463.9|4464.05|4463.65|367
1631812860000|2021-09-16 17:21:00|4463.8|4463.4|4463.8|4463.4|4463.8|4463.4|4463.8|4463.4|148
1631812870000|2021-09-16 17:21:10|||||||||174
1631812880000|2021-09-16 17:21:20|4463.55|4463.15|4463.55|4463.15|4463.55|4463.15|4463.55|4463.15|170
1631812890000|2021-09-16 17:21:30|4463.8|4463.4|4463.3|4462.9|4463.8|4463.4|4463.3|4462.9|214
1631812900000|2021-09-16 17:21:40|4463.05|4462.65|4462.8|4462.4|4463.05|4462.65|4462.8|4462.4|245
1631812910000|2021-09-16 17:21:50|||||||||199
1631812920000|2021-09-16 17:22:00|4462.55|4462.15|4462.8|4462.4|4462.8|4462.4|4462.55|4462.15|212
1631812930000|2021-09-16 17:22:10|4462.55|4462.15|4462.55|4462.15|4462.8|4462.4|4462.55|4462.15|166
1631812940000|2021-09-16 17:22:20|4462.3|4461.9|4462.3|4461.9|4462.3|4461.9|4462.3|4461.9|107
1631812950000|2021-09-16 17:22:30|4462.05|4461.65|4462.3|4461.9|4462.3|4461.9|4462.05|4461.65|233
1631812960000|2021-09-16 17:22:40|4462.05|4461.65|4462.05|4461.65|4462.05|4461.65|4461.8|4461.4|152
1631812970000|2021-09-16 17:22:50|4461.8|4461.4|4461.8|4461.4|4461.8|4461.4|4461.8|4461.4|23
1631812980000|2021-09-16 17:23:00|4461.55|4461.15|4461.8|4461.4|4461.8|4461.4|4461.55|4461.15|232
1631812990000|2021-09-16 17:23:10|||||||||61
1631813000000|2021-09-16 17:23:20|4461.55|4461.15|4461.8|4461.4|4461.8|4461.4|4461.55|4461.15|292
1631813010000|2021-09-16 17:23:30|4461.55|4461.15|4461.8|4461.4|4461.8|4461.4|4461.55|4461.15|99
1631813020000|2021-09-16 17:23:40|4462.05|4461.65|4461.8|4461.4|4462.05|4461.65|4461.8|4461.4|270
1631813030000|2021-09-16 17:23:50|4461.55|4461.15|4461.55|4461.15|4461.55|4461.15|4461.55|4461.15|169
1631813040000|2021-09-16 17:24:00|||||||||206
1631813050000|2021-09-16 17:24:10|4461.8|4461.4|4461.55|4461.15|4461.8|4461.4|4461.55|4461.15|230
1631813060000|2021-09-16 17:24:20|||||||||578
1631813070000|2021-09-16 17:24:30|||||||||124
1631813080000|2021-09-16 17:24:40|4461.8|4461.4|4461.8|4461.4|4461.8|4461.4|4461.8|4461.4|45
1631813090000|2021-09-16 17:24:50|4461.55|4461.15|4461.8|4461.4|4461.8|4461.4|4461.55|4461.15|186
1631813100000|2021-09-16 17:25:00|4461.92|4461.52|4462.05|4461.65|4462.05|4461.65|4461.92|4461.52|154
1631813110000|2021-09-16 17:25:10|4462.17|4461.77|4461.8|4461.4|4462.17|4461.77|4461.8|4461.4|211
1631813120000|2021-09-16 17:25:20|4462.05|4461.65|4462.05|4461.65|4462.05|4461.65|4462.05|4461.65|43
1631813130000|2021-09-16 17:25:30|4462.3|4461.9|4462.55|4462.15|4462.8|4462.4|4462.3|4461.9|347
1631813140000|2021-09-16 17:25:40|4462.8|4462.4|4462.8|4462.4|4462.8|4462.4|4462.8|4462.4|170
1631813150000|2021-09-16 17:25:50|4462.55|4462.15|4462.55|4462.15|4462.55|4462.15|4462.55|4462.15|139
1631813160000|2021-09-16 17:26:00|4462.3|4461.9|4462.05|4461.65|4462.3|4461.9|4462.05|4461.65|158
1631813170000|2021-09-16 17:26:10|4462.3|4461.9|4462.05|4461.65|4462.3|4461.9|4462.05|4461.65|330
1631813180000|2021-09-16 17:26:20|4462.3|4461.9|4462.05|4461.65|4462.3|4461.9|4461.8|4461.4|111
1631813190000|2021-09-16 17:26:30|4461.8|4461.4|4461.8|4461.4|4461.8|4461.4|4461.8|4461.4|28
1631813200000|2021-09-16 17:26:40|||||||||147
1631813210000|2021-09-16 17:26:50|||||||||92
1631813220000|2021-09-16 17:27:00|4462.05|4461.65|4461.8|4461.4|4462.05|4461.65|4461.8|4461.4|175
1631813230000|2021-09-16 17:27:10|4462.05|4461.65|4461.8|4461.4|4462.05|4461.65|4461.8|4461.4|175
1631813240000|2021-09-16 17:27:20|4461.55|4461.15|4461.8|4461.4|4462.05|4461.65|4461.55|4461.15|179
1631813250000|2021-09-16 17:27:30|||||||||96
1631813260000|2021-09-16 17:27:40|||||||||55
1631813270000|2021-09-16 17:27:50|||||||||29
1631813280000|2021-09-16 17:28:00|4462.05|4461.65|4462.05|4461.65|4462.05|4461.65|4462.05|4461.65|130
1631813290000|2021-09-16 17:28:10|4461.8|4461.4|4461.55|4461.15|4461.8|4461.4|4461.55|4461.15|78
1631813300000|2021-09-16 17:28:20|||||||||119
1631813310000|2021-09-16 17:28:30|4461.8|4461.4|4461.55|4461.15|4461.8|4461.4|4461.55|4461.15|210
1631813320000|2021-09-16 17:28:40|||||||||18
1631813330000|2021-09-16 17:28:50|4461.8|4461.4|4461.8|4461.4|4462.05|4461.65|4461.8|4461.4|557
1631813340000|2021-09-16 17:29:00|4462.05|4461.65|4461.8|4461.4|4462.05|4461.65|4461.8|4461.4|101
1631813350000|2021-09-16 17:29:10|4461.55|4461.15|4461.55|4461.15|4461.55|4461.15|4461.55|4461.15|119
1631813360000|2021-09-16 17:29:20|4461.8|4461.4|4461.8|4461.4|4461.8|4461.4|4461.8|4461.4|29
1631813370000|2021-09-16 17:29:30|4462.05|4461.65|4462.05|4461.65|4462.3|4461.9|4462.05|4461.65|268
1631813380000|2021-09-16 17:29:40|4462.3|4461.9|4462.3|4461.9|4462.3|4461.9|4462.3|4461.9|76
1631813390000|2021-09-16 17:29:50|4462.05|4461.65|4462.05|4461.65|4462.05|4461.65|4462.05|4461.65|122
1631813400000|2021-09-16 17:30:00|4461.8|4461.4|4461.55|4461.15|4461.8|4461.4|4461.55|4461.15|195
1631813410000|2021-09-16 17:30:10|4461.8|4461.4|4462.05|4461.65|4462.05|4461.65|4461.55|4461.15|185
1631813420000|2021-09-16 17:30:20|4461.92|4461.52|4461.55|4461.15|4461.92|4461.52|4461.55|4461.15|104
1631813430000|2021-09-16 17:30:30|4461.3|4460.9|4461.3|4460.9|4461.3|4460.9|4461.3|4460.9|171
1631813440000|2021-09-16 17:30:40|4461.05|4460.65|4460.8|4460.4|4461.05|4460.65|4460.8|4460.4|412
1631813450000|2021-09-16 17:30:50|||||||||373
1631813460000|2021-09-16 17:31:00|4460.55|4460.15|4460.05|4459.65|4460.55|4460.15|4460.05|4459.65|732
1631813470000|2021-09-16 17:31:10|4460.3|4459.9|4459.8|4459.4|4460.3|4459.9|4459.8|4459.4|243
1631813480000|2021-09-16 17:31:20|4460.05|4459.65|4459.8|4459.4|4460.3|4459.9|4459.8|4459.4|381
1631813490000|2021-09-16 17:31:30|4459.55|4459.15|4459.8|4459.4|4459.8|4459.4|4459.55|4459.15|191
1631813500000|2021-09-16 17:31:40|4459.55|4459.15|4459.8|4459.4|4459.8|4459.4|4459.55|4459.15|84
1631813510000|2021-09-16 17:31:50|4460.05|4459.65|4459.55|4459.15|4460.05|4459.65|4459.55|4459.15|332
1631813520000|2021-09-16 17:32:00|4459.3|4458.9|4459.3|4458.9|4459.3|4458.9|4459.3|4458.9|118
1631813530000|2021-09-16 17:32:10|4459.05|4458.65|4458.8|4458.4|4459.3|4458.9|4458.8|4458.4|305
1631813540000|2021-09-16 17:32:20|4459.05|4458.65|4459.05|4458.65|4459.05|4458.65|4458.8|4458.4|612
1631813550000|2021-09-16 17:32:30|4458.8|4458.4|4458.8|4458.4|4459.05|4458.65|4458.8|4458.4|184
1631813560000|2021-09-16 17:32:40|4458.55|4458.15|4458.55|4458.15|4458.8|4458.4|4458.55|4458.15|238
1631813570000|2021-09-16 17:32:50|4458.8|4458.4|4459.05|4458.65|4459.05|4458.65|4458.8|4458.4|295
1631813580000|2021-09-16 17:33:00|4458.8|4458.4|4458.8|4458.4|4458.8|4458.4|4458.55|4458.15|306
1631813590000|2021-09-16 17:33:10|4458.55|4458.15|4458.8|4458.4|4458.8|4458.4|4458.55|4458.15|185
1631813600000|2021-09-16 17:33:20|||||||||160
1631813610000|2021-09-16 17:33:30|4458.55|4458.15|4458.8|4458.4|4458.8|4458.4|4458.55|4458.15|147
1631813620000|2021-09-16 17:33:40|4459.05|4458.65|4459.05|4458.65|4459.3|4458.9|4459.05|4458.65|295
1631813630000|2021-09-16 17:33:50|||||||||92
1631813640000|2021-09-16 17:34:00|4459.3|4458.9|4459.3|4458.9|4459.3|4458.9|4459.3|4458.9|191
1631813650000|2021-09-16 17:34:10|||||||||84
1631813660000|2021-09-16 17:34:20|4459.55|4459.15|4459.55|4459.15|4459.55|4459.15|4459.55|4459.15|65
1631813670000|2021-09-16 17:34:30|||||||||3
1631813680000|2021-09-16 17:34:40|4459.3|4458.9|4459.55|4459.15|4459.55|4459.15|4459.3|4458.9|198
1631813690000|2021-09-16 17:34:50|||||||||7
1631813700000|2021-09-16 17:35:00|4459.67|4459.27|4459.55|4459.15|4459.67|4459.27|4459.55|4459.15|78
1631813710000|2021-09-16 17:35:10|||||||||12
1631813720000|2021-09-16 17:35:20|4459.3|4458.9|4459.3|4458.9|4459.3|4458.9|4459.3|4458.9|164
1631813730000|2021-09-16 17:35:30|4459.05|4458.65|4459.05|4458.65|4459.05|4458.65|4459.05|4458.65|61
1631813740000|2021-09-16 17:35:40|4458.8|4458.4|4458.8|4458.4|4459.05|4458.65|4458.8|4458.4|626
1631813750000|2021-09-16 17:35:50|||||||||28
1631813760000|2021-09-16 17:36:00|4458.55|4458.15|4458.3|4457.9|4458.55|4458.15|4458.3|4457.9|607
1631813770000|2021-09-16 17:36:10|4458.05|4457.65|4458.3|4457.9|4458.3|4457.9|4458.05|4457.65|268
1631813780000|2021-09-16 17:36:20|4458.55|4458.15|4458.3|4457.9|4458.55|4458.15|4458.3|4457.9|186
1631813790000|2021-09-16 17:36:30|4458.55|4458.15|4458.55|4458.15|4458.55|4458.15|4458.55|4458.15|188
1631813800000|2021-09-16 17:36:40|4458.3|4457.9|4458.3|4457.9|4458.3|4457.9|4458.3|4457.9|102
1631813810000|2021-09-16 17:36:50|4458.05|4457.65|4458.05|4457.65|4458.05|4457.65|4458.05|4457.65|231
1631813820000|2021-09-16 17:37:00|4458.3|4457.9|4458.8|4458.4|4458.8|4458.4|4458.3|4457.9|583
1631813830000|2021-09-16 17:37:10|4458.55|4458.15|4458.8|4458.4|4458.8|4458.4|4458.55|4458.15|116
1631813840000|2021-09-16 17:37:20|4459.05|4458.65|4459.3|4458.9|4459.3|4458.9|4458.8|4458.4|230
1631813850000|2021-09-16 17:37:30|4459.05|4458.65|4458.8|4458.4|4459.05|4458.65|4458.8|4458.4|182
1631813860000|2021-09-16 17:37:40|4458.55|4458.15|4458.55|4458.15|4458.55|4458.15|4458.55|4458.15|77
1631813870000|2021-09-16 17:37:50|4458.3|4457.9|4458.3|4457.9|4458.3|4457.9|4458.3|4457.9|119
1631813880000|2021-09-16 17:38:00|4458.05|4457.65|4456.8|4456.4|4458.05|4457.65|4456.8|4456.4|1122
1631813890000|2021-09-16 17:38:10|4457.05|4456.65|4456.55|4456.15|4457.05|4456.65|4456.55|4456.15|350
1631813900000|2021-09-16 17:38:20|4456.8|4456.4|4456.8|4456.4|4456.8|4456.4|4456.8|4456.4|731
1631813910000|2021-09-16 17:38:30|4457.05|4456.65|4457.05|4456.65|4457.05|4456.65|4457.05|4456.65|321
1631813920000|2021-09-16 17:38:40|4457.3|4456.9|4457.05|4456.65|4457.3|4456.9|4457.05|4456.65|208
1631813930000|2021-09-16 17:38:50|||||||||128
1631813940000|2021-09-16 17:39:00|4456.8|4456.4|4457.05|4456.65|4457.3|4456.9|4456.8|4456.4|274
1631813950000|2021-09-16 17:39:10|4457.3|4456.9|4457.05|4456.65|4457.3|4456.9|4457.05|4456.65|94
1631813960000|2021-09-16 17:39:20|4457.3|4456.9|4457.05|4456.65|4457.3|4456.9|4457.05|4456.65|61
1631813970000|2021-09-16 17:39:30|4457.3|4456.9|4457.3|4456.9|4457.3|4456.9|4457.3|4456.9|75
1631813980000|2021-09-16 17:39:40|||||||||16
1631813990000|2021-09-16 17:39:50|4457.55|4457.15|4457.55|4457.15|4457.55|4457.15|4457.55|4457.15|37
1631814000000|2021-09-16 17:40:00|4457.8|4457.4|4457.8|4457.4|4457.8|4457.4|4457.8|4457.4|141
1631814010000|2021-09-16 17:40:10|4457.55|4457.15|4457.55|4457.15|4457.55|4457.15|4457.55|4457.15|84
1631814020000|2021-09-16 17:40:20|||||||||107
1631814030000|2021-09-16 17:40:30|4457.3|4456.9|4457.55|4457.15|4457.55|4457.15|4457.3|4456.9|117
1631814040000|2021-09-16 17:40:40|4457.67|4457.27|4458.55|4458.15|4458.55|4458.15|4457.67|4457.27|249
1631814050000|2021-09-16 17:40:50|4458.3|4457.9|4458.55|4458.15|4458.55|4458.15|4458.3|4457.9|259
1631814060000|2021-09-16 17:41:00|4458.8|4458.4|4458.55|4458.15|4459.05|4458.65|4458.55|4458.15|332
1631814070000|2021-09-16 17:41:10|4458.3|4457.9|4458.3|4457.9|4458.55|4458.15|4458.05|4457.65|147
1631814080000|2021-09-16 17:41:20|4458.05|4457.65|4458.05|4457.65|4458.05|4457.65|4457.8|4457.4|140
1631814090000|2021-09-16 17:41:30|4457.8|4457.4|4458.05|4457.65|4458.05|4457.65|4457.8|4457.4|149
1631814100000|2021-09-16 17:41:40|4457.8|4457.4|4457.8|4457.4|4457.8|4457.4|4457.8|4457.4|135
1631814110000|2021-09-16 17:41:50|||||||||99
1631814120000|2021-09-16 17:42:00|4458.05|4457.65|4457.8|4457.4|4458.05|4457.65|4457.8|4457.4|83
1631814130000|2021-09-16 17:42:10|4457.55|4457.15|4457.3|4456.9|4457.55|4457.15|4457.3|4456.9|365
1631814140000|2021-09-16 17:42:20|4457.55|4457.15|4457.55|4457.15|4457.55|4457.15|4457.55|4457.15|906
1631814150000|2021-09-16 17:42:30|4457.3|4456.9|4457.05|4456.65|4457.3|4456.9|4457.05|4456.65|373
1631814160000|2021-09-16 17:42:40|4456.8|4456.4|4457.05|4456.65|4457.05|4456.65|4456.8|4456.4|242
1631814170000|2021-09-16 17:42:50|4456.8|4456.4|4456.8|4456.4|4457.05|4456.65|4456.8|4456.4|206
1631814180000|2021-09-16 17:43:00|4457.05|4456.65|4457.3|4456.9|4457.3|4456.9|4456.8|4456.4|324
1631814190000|2021-09-16 17:43:10|||||||||29
1631814200000|2021-09-16 17:43:20|4457.05|4456.65|4457.3|4456.9|4457.3|4456.9|4457.05|4456.65|168
1631814210000|2021-09-16 17:43:30|4457.05|4456.65|4457.3|4456.9|4457.3|4456.9|4457.05|4456.65|99
1631814220000|2021-09-16 17:43:40|4457.05|4456.65|4457.3|4456.9|4457.3|4456.9|4457.05|4456.65|160
1631814230000|2021-09-16 17:43:50|4457.55|4457.15|4457.55|4457.15|4457.55|4457.15|4457.55|4457.15|391
1631814240000|2021-09-16 17:44:00|4457.3|4456.9|4457.55|4457.15|4457.55|4457.15|4456.8|4456.4|532
1631814250000|2021-09-16 17:44:10|4457.8|4457.4|4457.55|4457.15|4457.8|4457.4|4457.55|4457.15|201
1631814260000|2021-09-16 17:44:20|4457.3|4456.9|4457.3|4456.9|4457.3|4456.9|4457.3|4456.9|156
1631814270000|2021-09-16 17:44:30|4457.55|4457.15|4457.3|4456.9|4457.55|4457.15|4457.3|4456.9|161
1631814280000|2021-09-16 17:44:40|4457.05|4456.65|4457.55|4457.15|4457.55|4457.15|4457.05|4456.65|196
1631814290000|2021-09-16 17:44:50|4457.3|4456.9|4457.05|4456.65|4457.3|4456.9|4457.05|4456.65|219
1631814300000|2021-09-16 17:45:00|4457.3|4456.9|4457.05|4456.65|4457.3|4456.9|4457.05|4456.65|195
1631814310000|2021-09-16 17:45:10|||||||||6
1631814320000|2021-09-16 17:45:20|4457.3|4456.9|4456.55|4456.15|4457.3|4456.9|4456.55|4456.15|278
1631814330000|2021-09-16 17:45:30|||||||||567
1631814340000|2021-09-16 17:45:40|4457.05|4456.65|4457.05|4456.65|4457.05|4456.65|4457.05|4456.65|124
1631814350000|2021-09-16 17:45:50|4456.8|4456.4|4457.3|4456.9|4457.3|4456.9|4456.8|4456.4|140
1631814360000|2021-09-16 17:46:00|4457.05|4456.65|4457.05|4456.65|4457.3|4456.9|4457.05|4456.65|254
1631814370000|2021-09-16 17:46:10|4456.8|4456.4|4457.3|4456.9|4457.3|4456.9|4456.8|4456.4|133
1631814380000|2021-09-16 17:46:20|4457.05|4456.65|4457.05|4456.65|4457.05|4456.65|4457.05|4456.65|76
1631814390000|2021-09-16 17:46:30|4456.8|4456.4|4456.8|4456.4|4456.8|4456.4|4456.8|4456.4|110
1631814400000|2021-09-16 17:46:40|||||||||33
1631814410000|2021-09-16 17:46:50|4457.05|4456.65|4457.05|4456.65|4457.3|4456.9|4457.05|4456.65|298
1631814420000|2021-09-16 17:47:00|4457.3|4456.9|4457.55|4457.15|4457.55|4457.15|4457.3|4456.9|473
1631814430000|2021-09-16 17:47:10|4457.8|4457.4|4457.8|4457.4|4457.8|4457.4|4457.8|4457.4|177
1631814440000|2021-09-16 17:47:20|4458.05|4457.65|4458.05|4457.65|4458.05|4457.65|4458.05|4457.65|192
1631814450000|2021-09-16 17:47:30|4458.3|4457.9|4458.55|4458.15|4458.55|4458.15|4458.3|4457.9|285
1631814460000|2021-09-16 17:47:40|4458.3|4457.9|4458.3|4457.9|4458.3|4457.9|4458.3|4457.9|222
1631814470000|2021-09-16 17:47:50|4458.05|4457.65|4458.05|4457.65|4458.05|4457.65|4458.05|4457.65|196
1631814480000|2021-09-16 17:48:00|4458.3|4457.9|4458.3|4457.9|4458.3|4457.9|4458.3|4457.9|300
1631814490000|2021-09-16 17:48:10|||||||||21
1631814500000|2021-09-16 17:48:20|4458.55|4458.15|4458.3|4457.9|4458.55|4458.15|4458.3|4457.9|131
1631814510000|2021-09-16 17:48:30|4458.55|4458.15|4458.8|4458.4|4458.8|4458.4|4458.55|4458.15|69
1631814520000|2021-09-16 17:48:40|4458.55|4458.15|4458.55|4458.15|4458.55|4458.15|4458.55|4458.15|141
1631814530000|2021-09-16 17:48:50|||||||||102
1631814540000|2021-09-16 17:49:00|4458.8|4458.4|4459.55|4459.15|4459.55|4459.15|4458.8|4458.4|1157
1631814550000|2021-09-16 17:49:10|4459.3|4458.9|4459.05|4458.65|4459.3|4458.9|4459.05|4458.65|327
1631814560000|2021-09-16 17:49:20|4458.8|4458.4|4458.8|4458.4|4458.8|4458.4|4458.8|4458.4|24
1631814570000|2021-09-16 17:49:30|4459.05|4458.65|4459.05|4458.65|4459.05|4458.65|4459.05|4458.65|131
1631814580000|2021-09-16 17:49:40|4458.8|4458.4|4459.3|4458.9|4459.55|4459.15|4458.8|4458.4|255
1631814590000|2021-09-16 17:49:50|4459.05|4458.65|4459.3|4458.9|4459.3|4458.9|4459.05|4458.65|154
1631814600000|2021-09-16 17:50:00|4459.55|4459.15|4459.3|4458.9|4459.55|4459.15|4459.3|4458.9|182
1631814610000|2021-09-16 17:50:10|4459.55|4459.15|4459.55|4459.15|4459.55|4459.15|4459.3|4458.9|197
1631814620000|2021-09-16 17:50:20|4459.8|4459.4|4460.05|4459.65|4460.05|4459.65|4459.8|4459.4|609
1631814630000|2021-09-16 17:50:30|4460.3|4459.9|4460.3|4459.9|4460.55|4460.15|4460.3|4459.9|686
1631814640000|2021-09-16 17:50:40|4460.55|4460.15|4460.8|4460.4|4460.8|4460.4|4460.3|4459.9|393
1631814650000|2021-09-16 17:50:50|||||||||119
1631814660000|2021-09-16 17:51:00|4460.55|4460.15|4461.05|4460.65|4461.05|4460.65|4460.55|4460.15|464
1631814670000|2021-09-16 17:51:10|4461.3|4460.9|4461.3|4460.9|4461.3|4460.9|4461.3|4460.9|332
1631814680000|2021-09-16 17:51:20|4461.55|4461.15|4461.8|4461.4|4461.8|4461.4|4461.55|4461.15|194
1631814690000|2021-09-16 17:51:30|4462.05|4461.65|4462.05|4461.65|4462.05|4461.65|4461.8|4461.4|321
1631814700000|2021-09-16 17:51:40|4461.92|4461.52|4462.05|4461.65|4462.05|4461.65|4461.8|4461.4|326
1631814710000|2021-09-16 17:51:50|4462.3|4461.9|4463.05|4462.65|4463.05|4462.65|4462.3|4461.9|501
1631814720000|2021-09-16 17:52:00|4462.8|4462.4|4463.3|4462.9|4463.3|4462.9|4462.8|4462.4|1075
1631814730000|2021-09-16 17:52:10|4463.55|4463.15|4463.55|4463.15|4463.55|4463.15|4463.3|4462.9|526
1631814740000|2021-09-16 17:52:20|4463.8|4463.4|4463.3|4462.9|4463.8|4463.4|4463.05|4462.65|472
1631814750000|2021-09-16 17:52:30|4463.05|4462.65|4463.3|4462.9|4463.55|4463.15|4463.05|4462.65|187
1631814760000|2021-09-16 17:52:40|4463.05|4462.65|4463.8|4463.4|4463.8|4463.4|4463.05|4462.65|444
1631814770000|2021-09-16 17:52:50|4464.05|4463.65|4464.55|4464.15|4464.55|4464.15|4464.05|4463.65|551
1631814780000|2021-09-16 17:53:00|4464.3|4463.9|4464.8|4464.4|4464.8|4464.4|4464.05|4463.65|985
1631814790000|2021-09-16 17:53:10|4464.55|4464.15|4465.05|4464.65|4465.05|4464.65|4464.3|4463.9|1592
1631814800000|2021-09-16 17:53:20|4464.8|4464.4|4464.8|4464.4|4465.05|4464.65|4464.8|4464.4|433
1631814810000|2021-09-16 17:53:30|4465.05|4464.65|4465.3|4464.9|4465.55|4465.15|4465.05|4464.65|435
1631814820000|2021-09-16 17:53:40|4465.55|4465.15|4467.3|4466.9|4467.3|4466.9|4465.55|4465.15|853
1631814830000|2021-09-16 17:53:50|4467.55|4467.15|4467.3|4466.9|4467.8|4467.4|4467.05|4466.65|1527
1631814840000|2021-09-16 17:54:00|4467.05|4466.65|4467.3|4466.9|4467.55|4467.15|4466.55|4466.15|1035
1631814850000|2021-09-16 17:54:10|4467.55|4467.15|4467.3|4466.9|4467.55|4467.15|4467.3|4466.9|424
1631814860000|2021-09-16 17:54:20|4467.05|4466.65|4466.55|4466.15|4467.17|4466.77|4466.55|4466.15|919
1631814870000|2021-09-16 17:54:30|4466.8|4466.4|4466.8|4466.4|4467.3|4466.9|4466.8|4466.4|598
1631814880000|2021-09-16 17:54:40|4467.05|4466.65|4467.05|4466.65|4467.05|4466.65|4466.8|4466.4|302
1631814890000|2021-09-16 17:54:50|4467.3|4466.9|4468.3|4467.9|4468.3|4467.9|4467.05|4466.65|965
1631814900000|2021-09-16 17:55:00|4468.05|4467.65|4468.05|4467.65|4468.3|4467.9|4467.8|4467.4|526
1631814910000|2021-09-16 17:55:10|4467.8|4467.4|4467.8|4467.4|4467.8|4467.4|4467.8|4467.4|308
1631814920000|2021-09-16 17:55:20|4467.55|4467.15|4467.3|4466.9|4467.8|4467.4|4467.3|4466.9|274
1631814930000|2021-09-16 17:55:30|4467.55|4467.15|4467.55|4467.15|4467.55|4467.15|4467.55|4467.15|251
1631814940000|2021-09-16 17:55:40|4467.3|4466.9|4468.55|4468.15|4468.8|4468.4|4467.3|4466.9|713
1631814950000|2021-09-16 17:55:50|4468.8|4468.4|4469.05|4468.65|4469.05|4468.65|4468.8|4468.4|1038
1631814960000|2021-09-16 17:56:00|4469.3|4468.9|4468.8|4468.4|4469.3|4468.9|4468.8|4468.4|537
1631814970000|2021-09-16 17:56:10|4469.05|4468.65|4469.05|4468.65|4469.05|4468.65|4468.8|4468.4|1074
1631814980000|2021-09-16 17:56:20|4469.3|4468.9|4468.8|4468.4|4469.3|4468.9|4468.8|4468.4|415
1631814990000|2021-09-16 17:56:30|4468.55|4468.15|4468.3|4467.9|4468.55|4468.15|4468.3|4467.9|401
1631815000000|2021-09-16 17:56:40|4468.17|4467.77|4468.05|4467.65|4468.3|4467.9|4468.05|4467.65|247
1631815010000|2021-09-16 17:56:50|4468.3|4467.9|4468.05|4467.65|4468.3|4467.9|4468.05|4467.65|129
1631815020000|2021-09-16 17:57:00|4468.3|4467.9|4468.3|4467.9|4468.3|4467.9|4467.8|4467.4|490
1631815030000|2021-09-16 17:57:10|4468.05|4467.65|4468.55|4468.15|4468.8|4468.4|4468.05|4467.65|217
1631815040000|2021-09-16 17:57:20|4468.8|4468.4|4469.05|4468.65|4469.05|4468.65|4468.55|4468.15|268
1631815050000|2021-09-16 17:57:30|4468.8|4468.4|4469.3|4468.9|4469.3|4468.9|4468.8|4468.4|412
1631815060000|2021-09-16 17:57:40|4469.05|4468.65|4469.05|4468.65|4469.3|4468.9|4469.05|4468.65|143
1631815070000|2021-09-16 17:57:50|4469.3|4468.9|4469.55|4469.15|4469.8|4469.4|4469.3|4468.9|694
1631815080000|2021-09-16 17:58:00|4469.8|4469.4|4469.3|4468.9|4469.8|4469.4|4469.3|4468.9|403
1631815090000|2021-09-16 17:58:10|4469.05|4468.65|4469.3|4468.9|4469.3|4468.9|4468.8|4468.4|659
1631815100000|2021-09-16 17:58:20|4469.05|4468.65|4469.05|4468.65|4469.3|4468.9|4469.05|4468.65|340
1631815110000|2021-09-16 17:58:30|4468.8|4468.4|4468.8|4468.4|4469.05|4468.65|4468.55|4468.15|373
1631815120000|2021-09-16 17:58:40|4468.55|4468.15|4469.3|4468.9|4469.3|4468.9|4468.55|4468.15|649
1631815130000|2021-09-16 17:58:50|4469.55|4469.15|4469.55|4469.15|4469.55|4469.15|4469.3|4468.9|237
1631815140000|2021-09-16 17:59:00|4469.8|4469.4|4469.55|4469.15|4469.8|4469.4|4469.3|4468.9|395
1631815150000|2021-09-16 17:59:10|4469.3|4468.9|4469.05|4468.65|4469.3|4468.9|4469.05|4468.65|192
1631815160000|2021-09-16 17:59:20|4469.3|4468.9|4469.3|4468.9|4469.55|4469.15|4469.05|4468.65|203
1631815170000|2021-09-16 17:59:30|4469.05|4468.65|4469.55|4469.15|4469.55|4469.15|4469.05|4468.65|372
1631815180000|2021-09-16 17:59:40|4469.8|4469.4|4469.8|4469.4|4469.8|4469.4|4469.8|4469.4|230
1631815190000|2021-09-16 17:59:50|4469.55|4469.15|4469.55|4469.15|4469.8|4469.4|4469.3|4468.9|298
1631815200000|2021-09-16 18:00:00|4469.8|4469.4|4469.55|4469.15|4470.05|4469.65|4469.55|4469.15|536
1631815210000|2021-09-16 18:00:10|4469.8|4469.4|4469.55|4469.15|4469.8|4469.4|4469.55|4469.15|207
1631815220000|2021-09-16 18:00:20|4469.3|4468.9|4469.05|4468.65|4469.3|4468.9|4469.05|4468.65|327
1631815230000|2021-09-16 18:00:30|||||||||891
1631815240000|2021-09-16 18:00:40|4469.3|4468.9|4469.05|4468.65|4469.3|4468.9|4469.05|4468.65|687
1631815250000|2021-09-16 18:00:50|4469.17|4468.77|4469.05|4468.65|4469.3|4468.9|4469.05|4468.65|104
1631815260000|2021-09-16 18:01:00|4469.3|4468.9|4469.05|4468.65|4469.55|4469.15|4469.05|4468.65|443
1631815270000|2021-09-16 18:01:10|4468.92|4468.52|4468.8|4468.4|4469.05|4468.65|4468.8|4468.4|574
1631815280000|2021-09-16 18:01:20|4468.55|4468.15|4468.55|4468.15|4468.8|4468.4|4468.55|4468.15|492
1631815290000|2021-09-16 18:01:30|4468.8|4468.4|4468.8|4468.4|4468.8|4468.4|4468.8|4468.4|175
1631815300000|2021-09-16 18:01:40|4469.05|4468.65|4469.05|4468.65|4469.3|4468.9|4469.05|4468.65|294
1631815310000|2021-09-16 18:01:50|4469.3|4468.9|4469.05|4468.65|4469.3|4468.9|4468.8|4468.4|451
1631815320000|2021-09-16 18:02:00|4469.3|4468.9|4469.8|4469.4|4469.8|4469.4|4469.3|4468.9|393
1631815330000|2021-09-16 18:02:10|4469.55|4469.15|4470.05|4469.65|4470.05|4469.65|4469.55|4469.15|290
1631815340000|2021-09-16 18:02:20|4469.8|4469.4|4469.55|4469.15|4469.8|4469.4|4469.55|4469.15|489
1631815350000|2021-09-16 18:02:30|4469.3|4468.9|4469.55|4469.15|4469.8|4469.4|4469.05|4468.65|1216
1631815360000|2021-09-16 18:02:40|4469.3|4468.9|4469.3|4468.9|4469.55|4469.15|4469.3|4468.9|266
1631815370000|2021-09-16 18:02:50|4469.55|4469.15|4469.55|4469.15|4469.8|4469.4|4469.55|4469.15|254
1631815380000|2021-09-16 18:03:00|4469.42|4469.02|4469.3|4468.9|4469.55|4469.15|4469.3|4468.9|294
1631815390000|2021-09-16 18:03:10|4468.8|4468.4|4468.55|4468.15|4468.8|4468.4|4468.3|4467.9|587
1631815400000|2021-09-16 18:03:20|||||||||462
1631815410000|2021-09-16 18:03:30|4468.3|4467.9|4468.05|4467.65|4468.3|4467.9|4468.05|4467.65|170
1631815420000|2021-09-16 18:03:40|4468.3|4467.9|4468.05|4467.65|4468.3|4467.9|4468.05|4467.65|244
1631815430000|2021-09-16 18:03:50|4468.3|4467.9|4468.3|4467.9|4468.55|4468.15|4468.3|4467.9|768
1631815440000|2021-09-16 18:04:00|4468.55|4468.15|4468.3|4467.9|4469.05|4468.65|4468.3|4467.9|696
1631815450000|2021-09-16 18:04:10|4468.55|4468.15|4468.55|4468.15|4468.55|4468.15|4468.3|4467.9|200
1631815460000|2021-09-16 18:04:20|4468.3|4467.9|4468.3|4467.9|4468.3|4467.9|4468.05|4467.65|137
1631815470000|2021-09-16 18:04:30|4468.05|4467.65|4468.05|4467.65|4468.05|4467.65|4468.05|4467.65|302
1631815480000|2021-09-16 18:04:40|4468.3|4467.9|4468.3|4467.9|4468.3|4467.9|4468.3|4467.9|130
1631815490000|2021-09-16 18:04:50|4468.05|4467.65|4468.3|4467.9|4468.3|4467.9|4468.05|4467.65|324
1631815500000|2021-09-16 18:05:00|4468.55|4468.15|4468.55|4468.15|4468.8|4468.4|4468.55|4468.15|382
1631815510000|2021-09-16 18:05:10|4468.3|4467.9|4468.3|4467.9|4468.55|4468.15|4468.3|4467.9|211
1631815520000|2021-09-16 18:05:20|4468.05|4467.65|4468.05|4467.65|4468.3|4467.9|4468.05|4467.65|245
1631815530000|2021-09-16 18:05:30|||||||||410
1631815540000|2021-09-16 18:05:40|4467.55|4467.15|4467.3|4466.9|4467.55|4467.15|4467.05|4466.65|843
1631815550000|2021-09-16 18:05:50|4467.55|4467.15|4467.55|4467.15|4467.55|4467.15|4467.3|4466.9|620
1631815560000|2021-09-16 18:06:00|4467.3|4466.9|4467.8|4467.4|4467.8|4467.4|4467.3|4466.9|288
1631815570000|2021-09-16 18:06:10|4468.3|4467.9|4467.55|4467.15|4468.3|4467.9|4467.55|4467.15|486
1631815580000|2021-09-16 18:06:20|4467.8|4467.4|4467.8|4467.4|4467.8|4467.4|4467.55|4467.15|282
1631815590000|2021-09-16 18:06:30|4467.55|4467.15|4467.55|4467.15|4467.55|4467.15|4467.55|4467.15|81
1631815600000|2021-09-16 18:06:40|4467.3|4466.9|4467.3|4466.9|4467.3|4466.9|4467.3|4466.9|150
1631815610000|2021-09-16 18:06:50|4467.55|4467.15|4467.55|4467.15|4467.8|4467.4|4467.55|4467.15|160
1631815620000|2021-09-16 18:07:00|4467.8|4467.4|4467.55|4467.15|4467.8|4467.4|4467.55|4467.15|436
1631815630000|2021-09-16 18:07:10|4467.8|4467.4|4468.05|4467.65|4468.05|4467.65|4467.8|4467.4|116
1631815640000|2021-09-16 18:07:20|4467.8|4467.4|4468.3|4467.9|4468.3|4467.9|4467.8|4467.4|251
1631815650000|2021-09-16 18:07:30|4468.05|4467.65|4467.8|4467.4|4468.05|4467.65|4467.8|4467.4|100
1631815660000|2021-09-16 18:07:40|||||||||15
1631815670000|2021-09-16 18:07:50|4468.05|4467.65|4468.05|4467.65|4468.05|4467.65|4468.05|4467.65|94
1631815680000|2021-09-16 18:08:00|4468.3|4467.9|4468.3|4467.9|4468.3|4467.9|4468.3|4467.9|132
1631815690000|2021-09-16 18:08:10|4468.55|4468.15|4468.55|4468.15|4468.55|4468.15|4468.55|4468.15|123
1631815700000|2021-09-16 18:08:20|4468.8|4468.4|4469.05|4468.65|4469.05|4468.65|4468.8|4468.4|222
1631815710000|2021-09-16 18:08:30|4468.8|4468.4|4468.55|4468.15|4468.8|4468.4|4468.55|4468.15|223
1631815720000|2021-09-16 18:08:40|||||||||43
1631815730000|2021-09-16 18:08:50|4468.3|4467.9|4468.8|4468.4|4468.8|4468.4|4468.3|4467.9|199
1631815740000|2021-09-16 18:09:00|4468.55|4468.15|4468.55|4468.15|4468.55|4468.15|4468.55|4468.15|178
1631815750000|2021-09-16 18:09:10|4468.8|4468.4|4468.8|4468.4|4468.8|4468.4|4468.8|4468.4|249
1631815760000|2021-09-16 18:09:20|4469.05|4468.65|4469.05|4468.65|4469.05|4468.65|4468.8|4468.4|201
1631815770000|2021-09-16 18:09:30|4468.8|4468.4|4469.3|4468.9|4469.3|4468.9|4468.8|4468.4|376
1631815780000|2021-09-16 18:09:40|4469.55|4469.15|4469.8|4469.4|4469.8|4469.4|4469.55|4469.15|342
1631815790000|2021-09-16 18:09:50|4469.55|4469.15|4469.55|4469.15|4469.55|4469.15|4469.3|4468.9|494
1631815800000|2021-09-16 18:10:00|4469.8|4469.4|4470.8|4470.4|4470.8|4470.4|4469.8|4469.4|1039
1631815810000|2021-09-16 18:10:10|4471.05|4470.65|4471.55|4471.15|4471.8|4471.4|4470.8|4470.4|1639
1631815820000|2021-09-16 18:10:20|4472.3|4471.9|4472.8|4472.4|4472.8|4472.4|4472.3|4471.9|2750
1631815830000|2021-09-16 18:10:30|4473.05|4472.65|4473.3|4472.9|4473.55|4473.15|4473.05|4472.65|1304
1631815840000|2021-09-16 18:10:40|4473.55|4473.15|4473.3|4472.9|4473.55|4473.15|4473.05|4472.65|912
1631815850000|2021-09-16 18:10:50|4473.05|4472.65|4474.05|4473.65|4474.05|4473.65|4473.05|4472.65|580
1631815860000|2021-09-16 18:11:00|4473.8|4473.4|4474.05|4473.65|4474.05|4473.65|4473.3|4472.9|799
1631815870000|2021-09-16 18:11:10|4474.3|4473.9|4474.3|4473.9|4474.8|4474.4|4474.05|4473.65|1347
1631815880000|2021-09-16 18:11:20|4474.05|4473.65|4474.55|4474.15|4474.55|4474.15|4474.05|4473.65|506
1631815890000|2021-09-16 18:11:30|4474.3|4473.9|4474.3|4473.9|4474.3|4473.9|4474.3|4473.9|304
1631815900000|2021-09-16 18:11:40|4474.05|4473.65|4474.3|4473.9|4474.3|4473.9|4474.05|4473.65|243
1631815910000|2021-09-16 18:11:50|4474.05|4473.65|4473.8|4473.4|4474.3|4473.9|4473.8|4473.4|430
1631815920000|2021-09-16 18:12:00|4473.67|4473.27|4473.3|4472.9|4473.8|4473.4|4473.3|4472.9|543
1631815930000|2021-09-16 18:12:10|4472.8|4472.4|4472.55|4472.15|4472.8|4472.4|4472.55|4472.15|562
1631815940000|2021-09-16 18:12:20|4472.8|4472.4|4473.05|4472.65|4473.05|4472.65|4472.8|4472.4|208
1631815950000|2021-09-16 18:12:30|4472.8|4472.4|4472.8|4472.4|4472.8|4472.4|4472.55|4472.15|325
1631815960000|2021-09-16 18:12:40|4472.55|4472.15|4472.55|4472.15|4472.8|4472.4|4472.3|4471.9|521
1631815970000|2021-09-16 18:12:50|4472.8|4472.4|4472.55|4472.15|4472.8|4472.4|4472.55|4472.15|255
1631815980000|2021-09-16 18:13:00|4472.3|4471.9|4471.8|4471.4|4472.55|4472.15|4471.8|4471.4|269
1631815990000|2021-09-16 18:13:10|4472.05|4471.65|4472.3|4471.9|4472.3|4471.9|4472.05|4471.65|283
1631816000000|2021-09-16 18:13:20|4472.05|4471.65|4472.3|4471.9|4472.55|4472.15|4472.05|4471.65|264
1631816010000|2021-09-16 18:13:30|4472.55|4472.15|4472.3|4471.9|4472.55|4472.15|4472.3|4471.9|184
1631816020000|2021-09-16 18:13:40|4472.05|4471.65|4472.3|4471.9|4472.3|4471.9|4472.05|4471.65|238
1631816030000|2021-09-16 18:13:50|4472.55|4472.15|4472.8|4472.4|4472.8|4472.4|4472.3|4471.9|301
1631816040000|2021-09-16 18:14:00|4473.05|4472.65|4473.05|4472.65|4473.05|4472.65|4473.05|4472.65|290
1631816050000|2021-09-16 18:14:10|4473.3|4472.9|4473.3|4472.9|4473.3|4472.9|4473.3|4472.9|394
1631816060000|2021-09-16 18:14:20|4473.05|4472.65|4473.3|4472.9|4473.3|4472.9|4473.05|4472.65|219
1631816070000|2021-09-16 18:14:30|4473.05|4472.65|4473.3|4472.9|4473.3|4472.9|4473.05|4472.65|252
1631816080000|2021-09-16 18:14:40|4473.55|4473.15|4473.05|4472.65|4473.55|4473.15|4473.05|4472.65|366
1631816090000|2021-09-16 18:14:50|4472.8|4472.4|4472.55|4472.15|4472.8|4472.4|4472.55|4472.15|301
1631816100000|2021-09-16 18:15:00|4472.8|4472.4|4472.8|4472.4|4473.05|4472.65|4472.8|4472.4|653
1631816110000|2021-09-16 18:15:10|4472.55|4472.15|4473.8|4473.4|4473.8|4473.4|4472.55|4472.15|1058
1631816120000|2021-09-16 18:15:20|4474.05|4473.65|4473.8|4473.4|4474.3|4473.9|4473.8|4473.4|435
1631816130000|2021-09-16 18:15:30|4473.55|4473.15|4473.3|4472.9|4473.55|4473.15|4473.3|4472.9|481
1631816140000|2021-09-16 18:15:40|4473.05|4472.65|4473.05|4472.65|4473.3|4472.9|4473.05|4472.65|380
1631816150000|2021-09-16 18:15:50|4472.8|4472.4|4472.8|4472.4|4472.8|4472.4|4472.8|4472.4|96
1631816160000|2021-09-16 18:16:00|4472.55|4472.15|4472.55|4472.15|4472.55|4472.15|4472.3|4471.9|247
1631816170000|2021-09-16 18:16:10|4472.3|4471.9|4472.55|4472.15|4472.55|4472.15|4472.3|4471.9|210
1631816180000|2021-09-16 18:16:20|||||||||116
1631816190000|2021-09-16 18:16:30|4472.3|4471.9|4472.3|4471.9|4472.55|4472.15|4472.3|4471.9|101
1631816200000|2021-09-16 18:16:40|4472.05|4471.65|4472.05|4471.65|4472.3|4471.9|4472.05|4471.65|286
1631816210000|2021-09-16 18:16:50|4472.3|4471.9|4472.3|4471.9|4472.3|4471.9|4472.3|4471.9|153
1631816220000|2021-09-16 18:17:00|4472.17|4471.77|4472.3|4471.9|4472.3|4471.9|4472.05|4471.65|319
1631816230000|2021-09-16 18:17:10|4472.05|4471.65|4471.8|4471.4|4472.05|4471.65|4471.8|4471.4|174
1631816240000|2021-09-16 18:17:20|4472.05|4471.65|4472.05|4471.65|4472.05|4471.65|4472.05|4471.65|152
1631816250000|2021-09-16 18:17:30|4471.8|4471.4|4471.8|4471.4|4471.8|4471.4|4471.8|4471.4|188
1631816260000|2021-09-16 18:17:40|4472.05|4471.65|4472.05|4471.65|4472.05|4471.65|4471.8|4471.4|188
1631816270000|2021-09-16 18:17:50|4471.8|4471.4|4472.05|4471.65|4472.05|4471.65|4471.8|4471.4|374
1631816280000|2021-09-16 18:18:00|4471.8|4471.4|4472.3|4471.9|4472.3|4471.9|4471.8|4471.4|247
1631816290000|2021-09-16 18:18:10|4472.05|4471.65|4472.05|4471.65|4472.3|4471.9|4472.05|4471.65|222
1631816300000|2021-09-16 18:18:20|4471.8|4471.4|4471.8|4471.4|4471.8|4471.4|4471.8|4471.4|185
1631816310000|2021-09-16 18:18:30|||||||||121
1631816320000|2021-09-16 18:18:40|4471.92|4471.52|4471.8|4471.4|4472.05|4471.65|4471.8|4471.4|137
1631816330000|2021-09-16 18:18:50|4471.55|4471.15|4471.55|4471.15|4471.55|4471.15|4471.55|4471.15|129
1631816340000|2021-09-16 18:19:00|4471.3|4470.9|4471.05|4470.65|4471.3|4470.9|4471.05|4470.65|442
1631816350000|2021-09-16 18:19:10|4471.3|4470.9|4470.8|4470.4|4471.3|4470.9|4470.55|4470.15|514
1631816360000|2021-09-16 18:19:20|4471.05|4470.65|4471.05|4470.65|4471.05|4470.65|4471.05|4470.65|370
1631816370000|2021-09-16 18:19:30|4470.8|4470.4|4470.8|4470.4|4470.8|4470.4|4470.8|4470.4|278
1631816380000|2021-09-16 18:19:40|4470.55|4470.15|4470.8|4470.4|4470.8|4470.4|4470.55|4470.15|209
1631816390000|2021-09-16 18:19:50|4470.92|4470.52|4470.8|4470.4|4471.05|4470.65|4470.8|4470.4|232
1631816400000|2021-09-16 18:20:00|4471.05|4470.65|4471.05|4470.65|4471.05|4470.65|4471.05|4470.65|294
1631816410000|2021-09-16 18:20:10|4470.8|4470.4|4470.55|4470.15|4470.8|4470.4|4470.55|4470.15|186
1631816420000|2021-09-16 18:20:20|4470.8|4470.4|4470.3|4469.9|4470.8|4470.4|4470.3|4469.9|546
1631816430000|2021-09-16 18:20:30|4470.55|4470.15|4470.55|4470.15|4470.8|4470.4|4470.55|4470.15|122
1631816440000|2021-09-16 18:20:40|4470.8|4470.4|4470.8|4470.4|4471.05|4470.65|4470.8|4470.4|237
1631816450000|2021-09-16 18:20:50|4470.55|4470.15|4470.8|4470.4|4470.8|4470.4|4470.55|4470.15|156
1631816460000|2021-09-16 18:21:00|4471.05|4470.65|4470.8|4470.4|4471.05|4470.65|4470.55|4470.15|383
1631816470000|2021-09-16 18:21:10|4471.05|4470.65|4471.3|4470.9|4471.3|4470.9|4471.05|4470.65|337
1631816480000|2021-09-16 18:21:20|4471.17|4470.77|4471.05|4470.65|4471.17|4470.77|4471.05|4470.65|197
1631816490000|2021-09-16 18:21:30|4470.8|4470.4|4471.05|4470.65|4471.05|4470.65|4470.8|4470.4|266
1631816500000|2021-09-16 18:21:40|4470.8|4470.4|4470.8|4470.4|4470.8|4470.4|4470.8|4470.4|113
1631816510000|2021-09-16 18:21:50|4470.55|4470.15|4471.05|4470.65|4471.05|4470.65|4470.55|4470.15|228
1631816520000|2021-09-16 18:22:00|4470.8|4470.4|4471.05|4470.65|4471.05|4470.65|4470.8|4470.4|125
1631816530000|2021-09-16 18:22:10|4470.8|4470.4|4471.3|4470.9|4471.3|4470.9|4470.8|4470.4|235
1631816540000|2021-09-16 18:22:20|4471.55|4471.15|4471.55|4471.15|4471.55|4471.15|4471.3|4470.9|260
1631816550000|2021-09-16 18:22:30|4471.3|4470.9|4471.3|4470.9|4471.3|4470.9|4471.05|4470.65|210
1631816560000|2021-09-16 18:22:40|4471.55|4471.15|4471.55|4471.15|4471.55|4471.15|4471.55|4471.15|53
1631816570000|2021-09-16 18:22:50|4471.8|4471.4|4471.8|4471.4|4471.8|4471.4|4471.55|4471.15|280
1631816580000|2021-09-16 18:23:00|||||||||241
1631816590000|2021-09-16 18:23:10|4471.55|4471.15|4471.55|4471.15|4471.8|4471.4|4471.55|4471.15|70
1631816600000|2021-09-16 18:23:20|4471.3|4470.9|4471.3|4470.9|4471.3|4470.9|4471.3|4470.9|195
1631816610000|2021-09-16 18:23:30|4471.05|4470.65|4471.3|4470.9|4471.3|4470.9|4471.05|4470.65|161
1631816620000|2021-09-16 18:23:40|4471.05|4470.65|4471.05|4470.65|4471.05|4470.65|4470.8|4470.4|223
1631816630000|2021-09-16 18:23:50|||||||||225
1631816640000|2021-09-16 18:24:00|||||||||277
1631816650000|2021-09-16 18:24:10|4471.3|4470.9|4471.55|4471.15|4471.55|4471.15|4471.3|4470.9|376
1631816660000|2021-09-16 18:24:20|||||||||66
1631816670000|2021-09-16 18:24:30|4471.3|4470.9|4471.3|4470.9|4471.3|4470.9|4471.3|4470.9|110
1631816680000|2021-09-16 18:24:40|4471.05|4470.65|4471.05|4470.65|4471.05|4470.65|4470.8|4470.4|124
1631816690000|2021-09-16 18:24:50|4471.3|4470.9|4471.3|4470.9|4471.3|4470.9|4471.3|4470.9|18
1631816700000|2021-09-16 18:25:00|4471.55|4471.15|4471.3|4470.9|4471.55|4471.15|4471.3|4470.9|166
1631816710000|2021-09-16 18:25:10|||||||||166
1631816720000|2021-09-16 18:25:20|4471.55|4471.15|4472.05|4471.65|4472.05|4471.65|4471.55|4471.15|103
1631816730000|2021-09-16 18:25:30|4472.3|4471.9|4472.05|4471.65|4472.3|4471.9|4472.05|4471.65|355
1631816740000|2021-09-16 18:25:40|4472.3|4471.9|4472.3|4471.9|4472.55|4472.15|4472.3|4471.9|597
1631816750000|2021-09-16 18:25:50|4472.05|4471.65|4471.8|4471.4|4472.05|4471.65|4471.8|4471.4|283
1631816760000|2021-09-16 18:26:00|4471.55|4471.15|4471.3|4470.9|4471.8|4471.4|4471.05|4470.65|264
1631816770000|2021-09-16 18:26:10|4471.05|4470.65|4471.05|4470.65|4471.05|4470.65|4471.05|4470.65|259
1631816780000|2021-09-16 18:26:20|4470.92|4470.52|4470.8|4470.4|4470.92|4470.52|4470.67|4470.27|152
1631816790000|2021-09-16 18:26:30|4470.55|4470.15|4470.55|4470.15|4470.55|4470.15|4470.55|4470.15|65
1631816800000|2021-09-16 18:26:40|4470.3|4469.9|4470.67|4470.27|4470.67|4470.27|4470.3|4469.9|222
1631816810000|2021-09-16 18:26:50|4470.55|4470.15|4470.55|4470.15|4470.55|4470.15|4470.55|4470.15|252
1631816820000|2021-09-16 18:27:00|4470.3|4469.9|4470.3|4469.9|4470.3|4469.9|4470.3|4469.9|200
1631816830000|2021-09-16 18:27:10|4470.05|4469.65|4470.05|4469.65|4470.05|4469.65|4469.8|4469.4|397
1631816840000|2021-09-16 18:27:20|4469.8|4469.4|4470.05|4469.65|4470.05|4469.65|4469.8|4469.4|481
1631816850000|2021-09-16 18:27:30|4470.17|4469.77|4470.05|4469.65|4470.17|4469.77|4470.05|4469.65|125
1631816860000|2021-09-16 18:27:40|4470.3|4469.9|4470.3|4469.9|4470.3|4469.9|4470.3|4469.9|78
1631816870000|2021-09-16 18:27:50|4470.55|4470.15|4470.55|4470.15|4470.55|4470.15|4470.3|4469.9|309
1631816880000|2021-09-16 18:28:00|4470.3|4469.9|4470.05|4469.65|4470.3|4469.9|4470.05|4469.65|206
1631816890000|2021-09-16 18:28:10|||||||||119
1631816900000|2021-09-16 18:28:20|4469.92|4469.52|4469.55|4469.15|4469.92|4469.52|4469.55|4469.15|167
1631816910000|2021-09-16 18:28:30|4469.8|4469.4|4469.55|4469.15|4469.8|4469.4|4469.55|4469.15|631
1631816920000|2021-09-16 18:28:40|4469.3|4468.9|4469.05|4468.65|4469.3|4468.9|4469.05|4468.65|492
1631816930000|2021-09-16 18:28:50|4468.8|4468.4|4469.3|4468.9|4469.3|4468.9|4468.8|4468.4|471
1631816940000|2021-09-16 18:29:00|4469.55|4469.15|4469.3|4468.9|4469.8|4469.4|4469.05|4468.65|623
1631816950000|2021-09-16 18:29:10|4469.55|4469.15|4469.3|4468.9|4469.55|4469.15|4469.05|4468.65|227
1631816960000|2021-09-16 18:29:20|4469.05|4468.65|4469.8|4469.4|4469.8|4469.4|4469.05|4468.65|307
1631816970000|2021-09-16 18:29:30|4469.55|4469.15|4470.55|4470.15|4470.55|4470.15|4469.55|4469.15|264
1631816980000|2021-09-16 18:29:40|||||||||143
1631816990000|2021-09-16 18:29:50|4470.8|4470.4|4470.8|4470.4|4471.05|4470.65|4470.8|4470.4|480
1631817000000|2021-09-16 18:30:00|4471.05|4470.65|4471.3|4470.9|4471.55|4471.15|4471.05|4470.65|532
1631817010000|2021-09-16 18:30:10|4471.05|4470.65|4471.8|4471.4|4471.8|4471.4|4471.05|4470.65|301
1631817020000|2021-09-16 18:30:20|4472.05|4471.65|4472.05|4471.65|4472.05|4471.65|4471.55|4471.15|565
1631817030000|2021-09-16 18:30:30|4471.8|4471.4|4471.3|4470.9|4471.8|4471.4|4471.05|4470.65|295
1631817040000|2021-09-16 18:30:40|4471.55|4471.15|4471.3|4470.9|4471.55|4471.15|4471.3|4470.9|322
1631817050000|2021-09-16 18:30:50|4471.05|4470.65|4471.3|4470.9|4471.3|4470.9|4471.05|4470.65|128
1631817060000|2021-09-16 18:31:00|4471.55|4471.15|4471.3|4470.9|4471.55|4471.15|4471.3|4470.9|193
1631817070000|2021-09-16 18:31:10|4471.05|4470.65|4471.3|4470.9|4471.3|4470.9|4471.05|4470.65|195
1631817080000|2021-09-16 18:31:20|4471.05|4470.65|4471.3|4470.9|4471.3|4470.9|4471.05|4470.65|106
1631817090000|2021-09-16 18:31:30|4471.55|4471.15|4471.3|4470.9|4471.55|4471.15|4471.05|4470.65|255
1631817100000|2021-09-16 18:31:40|||||||||89
1631817110000|2021-09-16 18:31:50|4471.42|4471.02|4471.55|4471.15|4471.55|4471.15|4471.3|4470.9|97
1631817120000|2021-09-16 18:32:00|4471.42|4471.02|4471.8|4471.4|4471.8|4471.4|4471.42|4471.02|212
1631817130000|2021-09-16 18:32:10|4471.67|4471.27|4471.8|4471.4|4471.8|4471.4|4471.55|4471.15|101
1631817140000|2021-09-16 18:32:20|4471.55|4471.15|4471.3|4470.9|4471.55|4471.15|4471.3|4470.9|139
1631817150000|2021-09-16 18:32:30|4471.55|4471.15|4471.55|4471.15|4471.55|4471.15|4471.55|4471.15|320
1631817160000|2021-09-16 18:32:40|4471.3|4470.9|4471.55|4471.15|4471.55|4471.15|4471.3|4470.9|59
1631817170000|2021-09-16 18:32:50|||||||||36
1631817180000|2021-09-16 18:33:00|4471.42|4471.02|4472.05|4471.65|4472.17|4471.77|4471.3|4470.9|286
1631817190000|2021-09-16 18:33:10|4472.3|4471.9|4472.3|4471.9|4472.3|4471.9|4472.3|4471.9|99
1631817200000|2021-09-16 18:33:20|4472.05|4471.65|4472.05|4471.65|4472.05|4471.65|4472.05|4471.65|525
1631817210000|2021-09-16 18:33:30|4472.17|4471.77|4472.05|4471.65|4472.3|4471.9|4472.05|4471.65|423
1631817220000|2021-09-16 18:33:40|4472.55|4472.15|4472.55|4472.15|4472.8|4472.4|4472.3|4471.9|581
1631817230000|2021-09-16 18:33:50|4472.3|4471.9|4472.8|4472.4|4472.8|4472.4|4472.3|4471.9|327
1631817240000|2021-09-16 18:34:00|4472.55|4472.15|4472.55|4472.15|4472.55|4472.15|4472.55|4472.15|343
1631817250000|2021-09-16 18:34:10|4472.3|4471.9|4472.05|4471.65|4472.3|4471.9|4472.05|4471.65|206
1631817260000|2021-09-16 18:34:20|4472.3|4471.9|4472.3|4471.9|4472.55|4472.15|4472.05|4471.65|166
1631817270000|2021-09-16 18:34:30|4472.05|4471.65|4472.55|4472.15|4472.8|4472.4|4472.05|4471.65|163
1631817280000|2021-09-16 18:34:40|||||||||27
1631817290000|2021-09-16 18:34:50|4472.3|4471.9|4472.3|4471.9|4472.3|4471.9|4472.3|4471.9|125
1631817300000|2021-09-16 18:35:00|4472.55|4472.15|4472.55|4472.15|4472.55|4472.15|4472.3|4471.9|197
1631817310000|2021-09-16 18:35:10|4472.67|4472.27|4472.8|4472.4|4472.8|4472.4|4472.55|4472.15|271
1631817320000|2021-09-16 18:35:20|||||||||169
1631817330000|2021-09-16 18:35:30|4472.55|4472.15|4472.55|4472.15|4472.55|4472.15|4472.55|4472.15|118
1631817340000|2021-09-16 18:35:40|||||||||14
1631817350000|2021-09-16 18:35:50|||||||||244
1631817360000|2021-09-16 18:36:00|4472.8|4472.4|4472.8|4472.4|4472.8|4472.4|4472.8|4472.4|110
1631817370000|2021-09-16 18:36:10|4473.05|4472.65|4473.05|4472.65|4473.05|4472.65|4473.05|4472.65|170
1631817380000|2021-09-16 18:36:20|4473.3|4472.9|4473.05|4472.65|4473.3|4472.9|4473.05|4472.65|564
1631817390000|2021-09-16 18:36:30|4472.8|4472.4|4473.3|4472.9|4473.3|4472.9|4472.8|4472.4|257
1631817400000|2021-09-16 18:36:40|4473.05|4472.65|4473.05|4472.65|4473.05|4472.65|4473.05|4472.65|99
1631817410000|2021-09-16 18:36:50|||||||||163
1631817420000|2021-09-16 18:37:00|4473.3|4472.9|4473.3|4472.9|4473.55|4473.15|4473.05|4472.65|250
1631817430000|2021-09-16 18:37:10|4473.55|4473.15|4473.55|4473.15|4473.55|4473.15|4473.55|4473.15|125
1631817440000|2021-09-16 18:37:20|||||||||103
1631817450000|2021-09-16 18:37:30|4473.3|4472.9|4473.55|4473.15|4473.55|4473.15|4473.3|4472.9|73
1631817460000|2021-09-16 18:37:40|4473.3|4472.9|4473.05|4472.65|4473.3|4472.9|4473.05|4472.65|503
1631817470000|2021-09-16 18:37:50|||||||||152
1631817480000|2021-09-16 18:38:00|4472.8|4472.4|4472.8|4472.4|4472.8|4472.4|4472.8|4472.4|176
1631817490000|2021-09-16 18:38:10|4472.55|4472.15|4472.55|4472.15|4472.55|4472.15|4472.55|4472.15|35
1631817500000|2021-09-16 18:38:20|4472.3|4471.9|4472.3|4471.9|4472.3|4471.9|4472.05|4471.65|339
1631817510000|2021-09-16 18:38:30|4472.55|4472.15|4472.55|4472.15|4472.55|4472.15|4472.3|4471.9|213
1631817520000|2021-09-16 18:38:40|4472.8|4472.4|4472.55|4472.15|4472.8|4472.4|4472.55|4472.15|188
1631817530000|2021-09-16 18:38:50|4472.67|4472.27|4472.8|4472.4|4472.8|4472.4|4472.55|4472.15|121
1631817540000|2021-09-16 18:39:00|4472.55|4472.15|4472.3|4471.9|4472.55|4472.15|4472.3|4471.9|105
1631817550000|2021-09-16 18:39:10|4472.05|4471.65|4472.3|4471.9|4472.3|4471.9|4472.05|4471.65|147
1631817560000|2021-09-16 18:39:20|4472.05|4471.65|4472.3|4471.9|4472.3|4471.9|4472.05|4471.65|160
1631817570000|2021-09-16 18:39:30|4472.05|4471.65|4471.55|4471.15|4472.05|4471.65|4471.55|4471.15|240
1631817580000|2021-09-16 18:39:40|4471.8|4471.4|4471.8|4471.4|4471.8|4471.4|4471.8|4471.4|141
1631817590000|2021-09-16 18:39:50|4472.05|4471.65|4471.8|4471.4|4472.05|4471.65|4471.8|4471.4|220
1631817600000|2021-09-16 18:40:00|4472.05|4471.65|4472.05|4471.65|4472.05|4471.65|4471.8|4471.4|162
1631817610000|2021-09-16 18:40:10|4471.8|4471.4|4472.05|4471.65|4472.05|4471.65|4471.8|4471.4|248
1631817620000|2021-09-16 18:40:20|4471.8|4471.4|4471.8|4471.4|4472.05|4471.65|4471.8|4471.4|401
1631817630000|2021-09-16 18:40:30|4471.92|4471.52|4471.55|4471.15|4471.92|4471.52|4471.55|4471.15|425
1631817640000|2021-09-16 18:40:40|4471.3|4470.9|4471.3|4470.9|4471.3|4470.9|4471.3|4470.9|205
1631817650000|2021-09-16 18:40:50|4471.05|4470.65|4471.05|4470.65|4471.3|4470.9|4471.05|4470.65|173
1631817660000|2021-09-16 18:41:00|4470.8|4470.4|4471.05|4470.65|4471.05|4470.65|4470.8|4470.4|233
1631817670000|2021-09-16 18:41:10|4471.3|4470.9|4471.3|4470.9|4471.3|4470.9|4471.05|4470.65|183
1631817680000|2021-09-16 18:41:20|4471.05|4470.65|4470.8|4470.4|4471.05|4470.65|4470.8|4470.4|478
1631817690000|2021-09-16 18:41:30|4471.05|4470.65|4471.05|4470.65|4471.05|4470.65|4470.8|4470.4|188
1631817700000|2021-09-16 18:41:40|||||||||191
1631817710000|2021-09-16 18:41:50|4471.3|4470.9|4471.05|4470.65|4471.3|4470.9|4471.05|4470.65|262
1631817720000|2021-09-16 18:42:00|4470.8|4470.4|4470.8|4470.4|4470.8|4470.4|4470.8|4470.4|247
1631817730000|2021-09-16 18:42:10|||||||||10
1631817740000|2021-09-16 18:42:20|4471.05|4470.65|4470.8|4470.4|4471.05|4470.65|4470.8|4470.4|190
1631817750000|2021-09-16 18:42:30|4470.55|4470.15|4470.55|4470.15|4470.55|4470.15|4470.55|4470.15|78
1631817760000|2021-09-16 18:42:40|4470.8|4470.4|4471.3|4470.9|4471.3|4470.9|4470.8|4470.4|227
1631817770000|2021-09-16 18:42:50|4471.55|4471.15|4471.3|4470.9|4471.55|4471.15|4471.3|4470.9|240
1631817780000|2021-09-16 18:43:00|4471.05|4470.65|4471.3|4470.9|4471.3|4470.9|4471.05|4470.65|74
1631817790000|2021-09-16 18:43:10|4471.17|4470.77|4471.3|4470.9|4471.55|4471.15|4471.05|4470.65|209
1631817800000|2021-09-16 18:43:20|4471.55|4471.15|4471.55|4471.15|4471.55|4471.15|4471.3|4470.9|162
1631817810000|2021-09-16 18:43:30|4471.42|4471.02|4471.05|4470.65|4471.55|4471.15|4471.05|4470.65|207
1631817820000|2021-09-16 18:43:40|4470.8|4470.4|4470.8|4470.4|4470.8|4470.4|4470.67|4470.27|155
1631817830000|2021-09-16 18:43:50|4470.55|4470.15|4470.55|4470.15|4470.55|4470.15|4470.55|4470.15|61
1631817840000|2021-09-16 18:44:00|||||||||65
1631817850000|2021-09-16 18:44:10|||||||||12
1631817860000|2021-09-16 18:44:20|||||||||173
1631817870000|2021-09-16 18:44:30|4470.8|4470.4|4470.55|4470.15|4470.8|4470.4|4470.55|4470.15|353
1631817880000|2021-09-16 18:44:40|4470.3|4469.9|4470.3|4469.9|4470.55|4470.15|4470.3|4469.9|131
1631817890000|2021-09-16 18:44:50|4470.55|4470.15|4470.55|4470.15|4470.55|4470.15|4470.55|4470.15|295
1631817900000|2021-09-16 18:45:00|4470.8|4470.4|4470.55|4470.15|4470.8|4470.4|4470.55|4470.15|193
1631817910000|2021-09-16 18:45:10|4470.8|4470.4|4470.8|4470.4|4470.8|4470.4|4470.55|4470.15|289
1631817920000|2021-09-16 18:45:20|||||||||32
1631817930000|2021-09-16 18:45:30|4471.05|4470.65|4471.3|4470.9|4471.3|4470.9|4470.8|4470.4|378
1631817940000|2021-09-16 18:45:40|4471.05|4470.65|4471.05|4470.65|4471.3|4470.9|4471.05|4470.65|106
1631817950000|2021-09-16 18:45:50|4470.8|4470.4|4470.8|4470.4|4470.8|4470.4|4470.8|4470.4|269
1631817960000|2021-09-16 18:46:00|4470.55|4470.15|4470.8|4470.4|4470.8|4470.4|4470.55|4470.15|402
1631817970000|2021-09-16 18:46:10|||||||||15
1631817980000|2021-09-16 18:46:20|4470.55|4470.15|4470.55|4470.15|4470.8|4470.4|4470.55|4470.15|219
1631817990000|2021-09-16 18:46:30|||||||||80
1631818000000|2021-09-16 18:46:40|||||||||240
1631818010000|2021-09-16 18:46:50|||||||||48
1631818020000|2021-09-16 18:47:00|4470.3|4469.9|4470.3|4469.9|4470.55|4470.15|4470.3|4469.9|343
1631818030000|2021-09-16 18:47:10|4470.55|4470.15|4470.3|4469.9|4470.55|4470.15|4470.05|4469.65|249
1631818040000|2021-09-16 18:47:20|4470.55|4470.15|4470.3|4469.9|4470.55|4470.15|4470.3|4469.9|138
1631818050000|2021-09-16 18:47:30|4470.55|4470.15|4470.55|4470.15|4470.55|4470.15|4470.55|4470.15|61
1631818060000|2021-09-16 18:47:40|4470.8|4470.4|4470.55|4470.15|4470.8|4470.4|4470.55|4470.15|161
1631818070000|2021-09-16 18:47:50|4470.3|4469.9|4470.3|4469.9|4470.3|4469.9|4470.3|4469.9|152
1631818080000|2021-09-16 18:48:00|4470.17|4469.77|4470.3|4469.9|4470.3|4469.9|4470.17|4469.77|132
1631818090000|2021-09-16 18:48:10|4470.55|4470.15|4470.55|4470.15|4470.55|4470.15|4470.55|4470.15|70
1631818100000|2021-09-16 18:48:20|4470.8|4470.4|4471.05|4470.65|4471.3|4470.9|4470.8|4470.4|284
1631818110000|2021-09-16 18:48:30|4470.8|4470.4|4470.8|4470.4|4470.92|4470.52|4470.8|4470.4|120
1631818120000|2021-09-16 18:48:40|4471.05|4470.65|4471.3|4470.9|4471.3|4470.9|4471.05|4470.65|162
1631818130000|2021-09-16 18:48:50|4471.55|4471.15|4471.8|4471.4|4471.8|4471.4|4471.55|4471.15|392
1631818140000|2021-09-16 18:49:00|4471.55|4471.15|4471.8|4471.4|4471.8|4471.4|4471.55|4471.15|133
1631818150000|2021-09-16 18:49:10|4471.55|4471.15|4471.8|4471.4|4471.8|4471.4|4471.55|4471.15|188
1631818160000|2021-09-16 18:49:20|||||||||56
1631818170000|2021-09-16 18:49:30|4471.92|4471.52|4471.8|4471.4|4472.05|4471.65|4471.8|4471.4|331
1631818180000|2021-09-16 18:49:40|4472.05|4471.65|4472.05|4471.65|4472.05|4471.65|4472.05|4471.65|62
1631818190000|2021-09-16 18:49:50|||||||||66
1631818200000|2021-09-16 18:50:00|4471.8|4471.4|4471.8|4471.4|4472.05|4471.65|4471.8|4471.4|250
1631818210000|2021-09-16 18:50:10|4471.55|4471.15|4471.55|4471.15|4471.8|4471.4|4471.55|4471.15|114
1631818220000|2021-09-16 18:50:20|4471.8|4471.4|4472.05|4471.65|4472.05|4471.65|4471.8|4471.4|291
1631818230000|2021-09-16 18:50:30|4471.92|4471.52|4471.55|4471.15|4472.05|4471.65|4471.55|4471.15|213
1631818240000|2021-09-16 18:50:40|4471.8|4471.4|4471.55|4471.15|4471.8|4471.4|4471.55|4471.15|69
1631818250000|2021-09-16 18:50:50|||||||||16
1631818260000|2021-09-16 18:51:00|4471.8|4471.4|4471.8|4471.4|4471.8|4471.4|4471.8|4471.4|132
1631818270000|2021-09-16 18:51:10|4471.55|4471.15|4471.55|4471.15|4471.55|4471.15|4471.55|4471.15|35
1631818280000|2021-09-16 18:51:20|||||||||1
1631818290000|2021-09-16 18:51:30|||||||||100
1631818300000|2021-09-16 18:51:40|||||||||19
1631818310000|2021-09-16 18:51:50|||||||||296
1631818320000|2021-09-16 18:52:00|4471.8|4471.4|4472.05|4471.65|4472.05|4471.65|4471.8|4471.4|104
1631818330000|2021-09-16 18:52:10|4471.92|4471.52|4471.8|4471.4|4472.05|4471.65|4471.8|4471.4|165
1631818340000|2021-09-16 18:52:20|4472.05|4471.65|4472.05|4471.65|4472.05|4471.65|4472.05|4471.65|83
1631818350000|2021-09-16 18:52:30|4472.3|4471.9|4472.8|4472.4|4472.8|4472.4|4472.3|4471.9|423
1631818360000|2021-09-16 18:52:40|4473.05|4472.65|4473.05|4472.65|4473.05|4472.65|4473.05|4472.65|275
1631818370000|2021-09-16 18:52:50|4472.8|4472.4|4472.8|4472.4|4472.8|4472.4|4472.8|4472.4|310
1631818380000|2021-09-16 18:53:00|4473.05|4472.65|4473.05|4472.65|4473.05|4472.65|4473.05|4472.65|110
1631818390000|2021-09-16 18:53:10|||||||||147
1631818400000|2021-09-16 18:53:20|||||||||184
1631818410000|2021-09-16 18:53:30|4473.3|4472.9|4473.8|4473.4|4473.8|4473.4|4473.3|4472.9|881
1631818420000|2021-09-16 18:53:40|4474.05|4473.65|4474.05|4473.65|4474.05|4473.65|4473.8|4473.4|534
1631818430000|2021-09-16 18:53:50|4474.55|4474.15|4475.05|4474.65|4475.3|4474.9|4474.55|4474.15|1129
1631818440000|2021-09-16 18:54:00|4475.3|4474.9|4474.55|4474.15|4475.3|4474.9|4474.55|4474.15|1176
1631818450000|2021-09-16 18:54:10|4474.67|4474.27|4474.8|4474.4|4475.05|4474.65|4474.67|4474.27|347
1631818460000|2021-09-16 18:54:20|4474.55|4474.15|4475.05|4474.65|4475.05|4474.65|4474.55|4474.15|420
1631818470000|2021-09-16 18:54:30|4474.92|4474.52|4475.3|4474.9|4475.3|4474.9|4474.92|4474.52|568
1631818480000|2021-09-16 18:54:40|4475.05|4474.65|4475.05|4474.65|4475.3|4474.9|4475.05|4474.65|185
1631818490000|2021-09-16 18:54:50|4474.8|4474.4|4475.05|4474.65|4475.05|4474.65|4474.8|4474.4|265
1631818500000|2021-09-16 18:55:00|4474.8|4474.4|4474.8|4474.4|4474.8|4474.4|4474.8|4474.4|120
1631818510000|2021-09-16 18:55:10|4475.3|4474.9|4475.3|4474.9|4475.3|4474.9|4475.3|4474.9|153
1631818520000|2021-09-16 18:55:20|4475.55|4475.15|4475.8|4475.4|4475.8|4475.4|4475.55|4475.15|478
1631818530000|2021-09-16 18:55:30|4475.55|4475.15|4476.3|4475.9|4476.3|4475.9|4475.55|4475.15|870
1631818540000|2021-09-16 18:55:40|4476.55|4476.15|4476.55|4476.15|4476.55|4476.15|4476.3|4475.9|193
1631818550000|2021-09-16 18:55:50|4476.8|4476.4|4476.8|4476.4|4476.8|4476.4|4476.55|4476.15|761
1631818560000|2021-09-16 18:56:00|4476.55|4476.15|4476.55|4476.15|4476.55|4476.15|4476.55|4476.15|193
1631818570000|2021-09-16 18:56:10|4476.8|4476.4|4477.05|4476.65|4477.05|4476.65|4476.8|4476.4|662
1631818580000|2021-09-16 18:56:20|4476.8|4476.4|4476.8|4476.4|4476.8|4476.4|4476.8|4476.4|187
1631818590000|2021-09-16 18:56:30|4477.05|4476.65|4477.05|4476.65|4477.05|4476.65|4477.05|4476.65|304
1631818600000|2021-09-16 18:56:40|4476.8|4476.4|4477.05|4476.65|4477.05|4476.65|4476.8|4476.4|384
1631818610000|2021-09-16 18:56:50|||||||||50
1631818620000|2021-09-16 18:57:00|4477.3|4476.9|4477.3|4476.9|4477.3|4476.9|4477.05|4476.65|421
1631818630000|2021-09-16 18:57:10|4477.05|4476.65|4476.55|4476.15|4477.05|4476.65|4476.55|4476.15|635
1631818640000|2021-09-16 18:57:20|4476.8|4476.4|4476.55|4476.15|4476.8|4476.4|4476.55|4476.15|312
1631818650000|2021-09-16 18:57:30|||||||||505
1631818660000|2021-09-16 18:57:40|4476.8|4476.4|4476.55|4476.15|4476.8|4476.4|4476.55|4476.15|882
1631818670000|2021-09-16 18:57:50|4476.8|4476.4|4477.05|4476.65|4477.05|4476.65|4476.8|4476.4|176
1631818680000|2021-09-16 18:58:00|4476.8|4476.4|4476.8|4476.4|4477.05|4476.65|4476.8|4476.4|122
1631818690000|2021-09-16 18:58:10|4477.05|4476.65|4476.8|4476.4|4477.05|4476.65|4476.8|4476.4|172
1631818700000|2021-09-16 18:58:20|4477.05|4476.65|4477.05|4476.65|4477.05|4476.65|4477.05|4476.65|122
1631818710000|2021-09-16 18:58:30|4477.3|4476.9|4477.05|4476.65|4477.3|4476.9|4477.05|4476.65|142
1631818720000|2021-09-16 18:58:40|4477.3|4476.9|4477.3|4476.9|4477.3|4476.9|4477.3|4476.9|155
1631818730000|2021-09-16 18:58:50|4477.55|4477.15|4477.55|4477.15|4477.55|4477.15|4477.3|4476.9|411
1631818740000|2021-09-16 18:59:00|4477.8|4477.4|4477.55|4477.15|4477.8|4477.4|4477.55|4477.15|407
1631818750000|2021-09-16 18:59:10|4477.3|4476.9|4476.8|4476.4|4477.3|4476.9|4476.8|4476.4|563
1631818760000|2021-09-16 18:59:20|4477.05|4476.65|4476.55|4476.15|4477.05|4476.65|4476.55|4476.15|380
1631818770000|2021-09-16 18:59:30|4476.8|4476.4|4476.55|4476.15|4476.8|4476.4|4476.55|4476.15|248
1631818780000|2021-09-16 18:59:40|4476.8|4476.4|4476.8|4476.4|4476.8|4476.4|4476.55|4476.15|123
1631818790000|2021-09-16 18:59:50|||||||||7
1631818800000|2021-09-16 19:00:00|4477.05|4476.65|4477.3|4476.9|4477.3|4476.9|4476.8|4476.4|423
1631818810000|2021-09-16 19:00:10|4477.55|4477.15|4477.3|4476.9|4477.55|4477.15|4477.3|4476.9|304
1631818820000|2021-09-16 19:00:20|4477.05|4476.65|4476.8|4476.4|4477.05|4476.65|4476.8|4476.4|303
1631818830000|2021-09-16 19:00:30|4476.55|4476.15|4476.55|4476.15|4476.55|4476.15|4476.55|4476.15|228
1631818840000|2021-09-16 19:00:40|4476.42|4476.02|4476.3|4475.9|4476.42|4476.02|4476.05|4475.65|612
1631818850000|2021-09-16 19:00:50|4476.55|4476.15|4476.55|4476.15|4476.8|4476.4|4476.55|4476.15|386
1631818860000|2021-09-16 19:01:00|4476.8|4476.4|4476.8|4476.4|4477.05|4476.65|4476.8|4476.4|164
1631818870000|2021-09-16 19:01:10|4477.05|4476.65|4477.05|4476.65|4477.05|4476.65|4476.8|4476.4|97
1631818880000|2021-09-16 19:01:20|4477.3|4476.9|4477.3|4476.9|4477.55|4477.15|4477.3|4476.9|460
1631818890000|2021-09-16 19:01:30|4477.55|4477.15|4478.3|4477.9|4478.3|4477.9|4477.55|4477.15|696
1631818900000|2021-09-16 19:01:40|4478.05|4477.65|4478.3|4477.9|4478.3|4477.9|4478.05|4477.65|948
1631818910000|2021-09-16 19:01:50|4478.05|4477.65|4478.8|4478.4|4478.8|4478.4|4478.05|4477.65|664
1631818920000|2021-09-16 19:02:00|4478.55|4478.15|4478.05|4477.65|4478.55|4478.15|4478.05|4477.65|579
1631818930000|2021-09-16 19:02:10|4477.8|4477.4|4478.05|4477.65|4478.05|4477.65|4477.8|4477.4|399
1631818940000|2021-09-16 19:02:20|4477.8|4477.4|4477.55|4477.15|4477.8|4477.4|4477.55|4477.15|156
1631818950000|2021-09-16 19:02:30|4477.3|4476.9|4477.55|4477.15|4477.55|4477.15|4477.3|4476.9|328
1631818960000|2021-09-16 19:02:40|4477.8|4477.4|4477.8|4477.4|4478.05|4477.65|4477.8|4477.4|250
1631818970000|2021-09-16 19:02:50|4478.05|4477.65|4478.05|4477.65|4478.05|4477.65|4477.8|4477.4|316
1631818980000|2021-09-16 19:03:00|4477.8|4477.4|4478.05|4477.65|4478.05|4477.65|4477.8|4477.4|176
1631818990000|2021-09-16 19:03:10|4478.3|4477.9|4478.05|4477.65|4478.3|4477.9|4478.05|4477.65|203
1631819000000|2021-09-16 19:03:20|4478.3|4477.9|4477.55|4477.15|4478.3|4477.9|4477.3|4476.9|1064
1631819010000|2021-09-16 19:03:30|4477.42|4477.02|4477.3|4476.9|4477.55|4477.15|4477.3|4476.9|289
1631819020000|2021-09-16 19:03:40|4477.55|4477.15|4477.8|4477.4|4477.8|4477.4|4477.55|4477.15|434
1631819030000|2021-09-16 19:03:50|4478.05|4477.65|4477.8|4477.4|4478.3|4477.9|4477.8|4477.4|339
1631819040000|2021-09-16 19:04:00|4478.05|4477.65|4478.05|4477.65|4478.05|4477.65|4477.8|4477.4|295
1631819050000|2021-09-16 19:04:10|4478.3|4477.9|4478.55|4478.15|4478.8|4478.4|4478.3|4477.9|622
1631819060000|2021-09-16 19:04:20|||||||||307
1631819070000|2021-09-16 19:04:30|4478.8|4478.4|4478.55|4478.15|4478.8|4478.4|4478.55|4478.15|202
1631819080000|2021-09-16 19:04:40|4478.8|4478.4|4478.55|4478.15|4478.8|4478.4|4478.55|4478.15|165
1631819090000|2021-09-16 19:04:50|4478.3|4477.9|4478.55|4478.15|4478.55|4478.15|4478.3|4477.9|229
1631819100000|2021-09-16 19:05:00|4478.8|4478.4|4478.8|4478.4|4478.8|4478.4|4478.55|4478.15|314
1631819110000|2021-09-16 19:05:10|4478.55|4478.15|4478.55|4478.15|4478.8|4478.4|4478.55|4478.15|325
1631819120000|2021-09-16 19:05:20|||||||||71
1631819130000|2021-09-16 19:05:30|4478.8|4478.4|4478.8|4478.4|4478.8|4478.4|4478.55|4478.15|219
1631819140000|2021-09-16 19:05:40|4479.05|4478.65|4479.3|4478.9|4479.3|4478.9|4479.05|4478.65|526
1631819150000|2021-09-16 19:05:50|4479.55|4479.15|4479.8|4479.4|4480.05|4479.65|4479.55|4479.15|1787
1631819160000|2021-09-16 19:06:00|4479.55|4479.15|4479.8|4479.4|4479.8|4479.4|4479.55|4479.15|1161
1631819170000|2021-09-16 19:06:10|4480.05|4479.65|4479.8|4479.4|4480.05|4479.65|4479.8|4479.4|518
1631819180000|2021-09-16 19:06:20|4479.55|4479.15|4479.8|4479.4|4479.8|4479.4|4479.3|4478.9|511
1631819190000|2021-09-16 19:06:30|4480.05|4479.65|4480.3|4479.9|4480.55|4480.15|4479.8|4479.4|1661
1631819200000|2021-09-16 19:06:40|4480.05|4479.65|4480.05|4479.65|4480.05|4479.65|4480.05|4479.65|559
1631819210000|2021-09-16 19:06:50|4480.17|4479.77|4480.3|4479.9|4480.3|4479.9|4480.17|4479.77|330
1631819220000|2021-09-16 19:07:00|4480.55|4480.15|4480.55|4480.15|4480.55|4480.15|4480.55|4480.15|440
1631819230000|2021-09-16 19:07:10|4481.05|4480.65|4481.3|4480.9|4481.3|4480.9|4481.05|4480.65|1160
1631819240000|2021-09-16 19:07:20|4481.55|4481.15|4482.05|4481.65|4482.05|4481.65|4481.55|4481.15|1244
1631819250000|2021-09-16 19:07:30|4481.8|4481.4|4481.8|4481.4|4482.05|4481.65|4481.8|4481.4|2547
1631819260000|2021-09-16 19:07:40|4481.55|4481.15|4482.05|4481.65|4482.05|4481.65|4481.3|4480.9|935
1631819270000|2021-09-16 19:07:50|4482.3|4481.9|4482.55|4482.15|4482.8|4482.4|4482.05|4481.65|723
1631819280000|2021-09-16 19:08:00|4482.3|4481.9|4482.05|4481.65|4482.55|4482.15|4482.05|4481.65|906
1631819290000|2021-09-16 19:08:10|4482.3|4481.9|4483.05|4482.65|4483.05|4482.65|4482.3|4481.9|796
1631819300000|2021-09-16 19:08:20|4483.3|4482.9|4483.8|4483.4|4483.8|4483.4|4483.05|4482.65|1408
1631819310000|2021-09-16 19:08:30|4484.05|4483.65|4483.8|4483.4|4484.3|4483.9|4483.8|4483.4|1720
1631819320000|2021-09-16 19:08:40|4484.05|4483.65|4484.55|4484.15|4484.55|4484.15|4483.8|4483.4|1238
1631819330000|2021-09-16 19:08:50|4484.8|4484.4|4484.8|4484.4|4485.05|4484.65|4484.55|4484.15|839
1631819340000|2021-09-16 19:09:00|4484.55|4484.15|4484.3|4483.9|4484.55|4484.15|4484.05|4483.65|734
1631819350000|2021-09-16 19:09:10|4484.05|4483.65|4484.05|4483.65|4484.3|4483.9|4484.05|4483.65|504
1631819360000|2021-09-16 19:09:20|4483.8|4483.4|4483.55|4483.15|4484.3|4483.9|4483.3|4482.9|1473
1631819370000|2021-09-16 19:09:30|4483.3|4482.9|4483.8|4483.4|4483.8|4483.4|4483.05|4482.65|1224
1631819380000|2021-09-16 19:09:40|4483.67|4483.27|4483.55|4483.15|4483.67|4483.27|4483.42|4483.02|451
1631819390000|2021-09-16 19:09:50|4483.3|4482.9|4483.3|4482.9|4483.55|4483.15|4483.05|4482.65|254
1631819400000|2021-09-16 19:10:00|4483.55|4483.15|4483.8|4483.4|4483.8|4483.4|4483.55|4483.15|325
1631819410000|2021-09-16 19:10:10|4484.3|4483.9|4485.55|4485.15|4485.55|4485.15|4484.3|4483.9|1345
1631819420000|2021-09-16 19:10:20|4485.8|4485.4|4485.3|4484.9|4485.8|4485.4|4485.3|4484.9|1184
1631819430000|2021-09-16 19:10:30|4485.05|4484.65|4485.05|4484.65|4485.3|4484.9|4484.8|4484.4|725
1631819440000|2021-09-16 19:10:40|4484.8|4484.4|4485.3|4484.9|4485.55|4485.15|4484.8|4484.4|664
1631819450000|2021-09-16 19:10:50|4485.05|4484.65|4485.3|4484.9|4485.3|4484.9|4484.55|4484.15|950
1631819460000|2021-09-16 19:11:00|4485.05|4484.65|4485.05|4484.65|4485.3|4484.9|4485.05|4484.65|344
1631819470000|2021-09-16 19:11:10|4484.8|4484.4|4484.8|4484.4|4485.05|4484.65|4484.8|4484.4|348
1631819480000|2021-09-16 19:11:20|4484.67|4484.27|4484.8|4484.4|4484.8|4484.4|4484.55|4484.15|377
1631819490000|2021-09-16 19:11:30|4485.17|4484.77|4485.05|4484.65|4485.3|4484.9|4485.05|4484.65|420
1631819500000|2021-09-16 19:11:40|4484.8|4484.4|4484.8|4484.4|4485.05|4484.65|4484.8|4484.4|280
1631819510000|2021-09-16 19:11:50|4484.55|4484.15|4484.67|4484.27|4484.8|4484.4|4484.55|4484.15|610
1631819520000|2021-09-16 19:12:00|4484.8|4484.4|4484.55|4484.15|4484.8|4484.4|4484.55|4484.15|411
1631819530000|2021-09-16 19:12:10|||||||||464
1631819540000|2021-09-16 19:12:20|4484.8|4484.4|4484.8|4484.4|4484.8|4484.4|4484.55|4484.15|825
1631819550000|2021-09-16 19:12:30|4484.55|4484.15|4484.8|4484.4|4484.8|4484.4|4484.55|4484.15|252
1631819560000|2021-09-16 19:12:40|4485.05|4484.65|4484.55|4484.15|4485.05|4484.65|4484.55|4484.15|576
1631819570000|2021-09-16 19:12:50|4483.55|4483.15|4483.55|4483.15|4483.55|4483.15|4483.55|4483.15|1833
1631819580000|2021-09-16 19:13:00|4483.8|4483.4|4483.8|4483.4|4484.05|4483.65|4483.55|4483.15|725
1631819590000|2021-09-16 19:13:10|4483.55|4483.15|4483.8|4483.4|4483.8|4483.4|4483.55|4483.15|512
1631819600000|2021-09-16 19:13:20|4484.05|4483.65|4483.8|4483.4|4484.05|4483.65|4483.8|4483.4|288
1631819610000|2021-09-16 19:13:30|4483.55|4483.15|4483.8|4483.4|4483.8|4483.4|4483.55|4483.15|426
1631819620000|2021-09-16 19:13:40|4484.05|4483.65|4484.05|4483.65|4484.05|4483.65|4483.8|4483.4|363
1631819630000|2021-09-16 19:13:50|4483.8|4483.4|4484.05|4483.65|4484.05|4483.65|4483.8|4483.4|311
1631819640000|2021-09-16 19:14:00|4483.8|4483.4|4483.55|4483.15|4484.3|4483.9|4483.55|4483.15|547
1631819650000|2021-09-16 19:14:10|4483.8|4483.4|4484.05|4483.65|4484.05|4483.65|4483.8|4483.4|272
1631819660000|2021-09-16 19:14:20|4484.3|4483.9|4483.8|4483.4|4484.3|4483.9|4483.8|4483.4|317
1631819670000|2021-09-16 19:14:30|4483.55|4483.15|4483.55|4483.15|4483.55|4483.15|4483.55|4483.15|156
1631819680000|2021-09-16 19:14:40|4483.8|4483.4|4483.8|4483.4|4484.05|4483.65|4483.8|4483.4|408
1631819690000|2021-09-16 19:14:50|4483.55|4483.15|4484.05|4483.65|4484.05|4483.65|4483.55|4483.15|312
1631819700000|2021-09-16 19:15:00|4484.3|4483.9|4484.05|4483.65|4484.3|4483.9|4483.8|4483.4|510
1631819710000|2021-09-16 19:15:10|4483.8|4483.4|4483.55|4483.15|4483.8|4483.4|4483.55|4483.15|499
1631819720000|2021-09-16 19:15:20|||||||||525
1631819730000|2021-09-16 19:15:30|4483.8|4483.4|4483.55|4483.15|4483.8|4483.4|4483.55|4483.15|265
1631819740000|2021-09-16 19:15:40|4483.8|4483.4|4484.05|4483.65|4484.3|4483.9|4483.8|4483.4|712
1631819750000|2021-09-16 19:15:50|4484.3|4483.9|4484.05|4483.65|4484.3|4483.9|4483.55|4483.15|466
1631819760000|2021-09-16 19:16:00|4483.8|4483.4|4482.55|4482.15|4483.8|4483.4|4482.55|4482.15|707
1631819770000|2021-09-16 19:16:10|4482.8|4482.4|4482.55|4482.15|4482.8|4482.4|4482.55|4482.15|614
1631819780000|2021-09-16 19:16:20|4481.8|4481.4|4481.8|4481.4|4482.05|4481.65|4481.8|4481.4|1343
1631819790000|2021-09-16 19:16:30|4482.05|4481.65|4482.3|4481.9|4482.3|4481.9|4481.8|4481.4|339
1631819800000|2021-09-16 19:16:40|4482.05|4481.65|4481.8|4481.4|4482.05|4481.65|4481.8|4481.4|397
1631819810000|2021-09-16 19:16:50|4481.55|4481.15|4481.8|4481.4|4481.8|4481.4|4481.55|4481.15|279
1631819820000|2021-09-16 19:17:00|4482.05|4481.65|4481.55|4481.15|4482.05|4481.65|4481.3|4480.9|734
1631819830000|2021-09-16 19:17:10|4481.8|4481.4|4481.3|4480.9|4481.8|4481.4|4481.05|4480.65|435
1631819840000|2021-09-16 19:17:20|4481.55|4481.15|4481.05|4480.65|4481.55|4481.15|4481.05|4480.65|668
1631819850000|2021-09-16 19:17:30|4480.8|4480.4|4480.8|4480.4|4480.8|4480.4|4480.55|4480.15|810
1631819860000|2021-09-16 19:17:40|4480.55|4480.15|4480.3|4479.9|4480.55|4480.15|4480.05|4479.65|495
1631819870000|2021-09-16 19:17:50|4480.55|4480.15|4481.05|4480.65|4481.3|4480.9|4480.55|4480.15|798
1631819880000|2021-09-16 19:18:00|4480.8|4480.4|4480.8|4480.4|4481.05|4480.65|4480.8|4480.4|1710
1631819890000|2021-09-16 19:18:10|4481.05|4480.65|4480.55|4480.15|4481.05|4480.65|4480.55|4480.15|1233
1631819900000|2021-09-16 19:18:20|4480.3|4479.9|4480.05|4479.65|4480.3|4479.9|4479.55|4479.15|1348
1631819910000|2021-09-16 19:18:30|4480.17|4479.77|4480.05|4479.65|4480.3|4479.9|4480.05|4479.65|675
1631819920000|2021-09-16 19:18:40|4480.3|4479.9|4480.3|4479.9|4480.3|4479.9|4480.05|4479.65|972
1631819930000|2021-09-16 19:18:50|4480.05|4479.65|4480.3|4479.9|4480.3|4479.9|4480.05|4479.65|405
1631819940000|2021-09-16 19:19:00|4480.05|4479.65|4479.8|4479.4|4480.3|4479.9|4479.8|4479.4|752
1631819950000|2021-09-16 19:19:10|4480.05|4479.65|4480.05|4479.65|4480.05|4479.65|4480.05|4479.65|457
1631819960000|2021-09-16 19:19:20|4480.3|4479.9|4480.55|4480.15|4480.8|4480.4|4480.3|4479.9|711
1631819970000|2021-09-16 19:19:30|4480.8|4480.4|4480.8|4480.4|4481.05|4480.65|4480.55|4480.15|568
1631819980000|2021-09-16 19:19:40|4480.55|4480.15|4480.55|4480.15|4480.8|4480.4|4480.55|4480.15|155
1631819990000|2021-09-16 19:19:50|4480.8|4480.4|4481.05|4480.65|4481.05|4480.65|4480.8|4480.4|303
1631820000000|2021-09-16 19:20:00|4481.55|4481.15|4481.8|4481.4|4481.8|4481.4|4481.55|4481.15|670
1631820010000|2021-09-16 19:20:10|4481.55|4481.15|4482.05|4481.65|4482.3|4481.9|4481.55|4481.15|2386
1631820020000|2021-09-16 19:20:20|4481.8|4481.4|4481.55|4481.15|4482.05|4481.65|4481.3|4480.9|583
1631820030000|2021-09-16 19:20:30|4481.8|4481.4|4481.3|4480.9|4481.8|4481.4|4481.3|4480.9|1493
1631820040000|2021-09-16 19:20:40|4481.55|4481.15|4481.3|4480.9|4481.55|4481.15|4481.05|4480.65|598
1631820050000|2021-09-16 19:20:50|4481.05|4480.65|4481.3|4480.9|4481.8|4481.4|4481.05|4480.65|697
1631820060000|2021-09-16 19:21:00|4481.05|4480.65|4481.05|4480.65|4481.55|4481.15|4481.05|4480.65|186
1631820070000|2021-09-16 19:21:10|4481.3|4480.9|4481.3|4480.9|4481.8|4481.4|4481.3|4480.9|429
1631820080000|2021-09-16 19:21:20|4481.05|4480.65|4481.3|4480.9|4481.55|4481.15|4481.05|4480.65|439
1631820090000|2021-09-16 19:21:30|4481.05|4480.65|4481.05|4480.65|4481.3|4480.9|4480.8|4480.4|610
1631820100000|2021-09-16 19:21:40|4480.8|4480.4|4480.8|4480.4|4481.05|4480.65|4480.55|4480.15|587
1631820110000|2021-09-16 19:21:50|4480.55|4480.15|4480.55|4480.15|4480.55|4480.15|4480.05|4479.65|349
1631820120000|2021-09-16 19:22:00|4480.8|4480.4|4479.8|4479.4|4480.8|4480.4|4479.8|4479.4|348
1631820130000|2021-09-16 19:22:10|4480.05|4479.65|4480.55|4480.15|4480.55|4480.15|4480.05|4479.65|173
1631820140000|2021-09-16 19:22:20|4480.3|4479.9|4480.3|4479.9|4480.3|4479.9|4480.05|4479.65|299
1631820150000|2021-09-16 19:22:30|4480.55|4480.15|4480.8|4480.4|4480.8|4480.4|4480.55|4480.15|351
1631820160000|2021-09-16 19:22:40|4480.55|4480.15|4480.55|4480.15|4480.8|4480.4|4480.55|4480.15|262
1631820170000|2021-09-16 19:22:50|4480.3|4479.9|4480.3|4479.9|4480.55|4480.15|4480.05|4479.65|534
1631820180000|2021-09-16 19:23:00|4480.55|4480.15|4480.55|4480.15|4480.55|4480.15|4480.3|4479.9|718
1631820190000|2021-09-16 19:23:10|4480.3|4479.9|4480.8|4480.4|4480.8|4480.4|4480.3|4479.9|459
1631820200000|2021-09-16 19:23:20|4480.3|4479.9|4480.3|4479.9|4480.55|4480.15|4480.3|4479.9|541
1631820210000|2021-09-16 19:23:30|4480.55|4480.15|4480.55|4480.15|4480.55|4480.15|4480.55|4480.15|148
1631820220000|2021-09-16 19:23:40|4480.8|4480.4|4480.8|4480.4|4480.8|4480.4|4480.8|4480.4|155
1631820230000|2021-09-16 19:23:50|4480.55|4480.15|4480.8|4480.4|4480.8|4480.4|4480.55|4480.15|109
1631820240000|2021-09-16 19:24:00|4481.05|4480.65|4481.05|4480.65|4481.05|4480.65|4480.8|4480.4|388
1631820250000|2021-09-16 19:24:10|4480.8|4480.4|4479.8|4479.4|4480.8|4480.4|4479.8|4479.4|490
1631820260000|2021-09-16 19:24:20|4480.05|4479.65|4480.05|4479.65|4480.3|4479.9|4480.05|4479.65|407
1631820270000|2021-09-16 19:24:30|4480.3|4479.9|4480.05|4479.65|4480.3|4479.9|4479.8|4479.4|348
1631820280000|2021-09-16 19:24:40|4479.55|4479.15|4479.8|4479.4|4479.8|4479.4|4479.55|4479.15|411
1631820290000|2021-09-16 19:24:50|4480.05|4479.65|4479.55|4479.15|4480.05|4479.65|4479.55|4479.15|183
1631820300000|2021-09-16 19:25:00|4479.3|4478.9|4479.55|4479.15|4479.55|4479.15|4479.3|4478.9|215
1631820310000|2021-09-16 19:25:10|4479.3|4478.9|4480.3|4479.9|4480.3|4479.9|4479.3|4478.9|663
1631820320000|2021-09-16 19:25:20|4480.55|4480.15|4480.05|4479.65|4480.55|4480.15|4480.05|4479.65|318
1631820330000|2021-09-16 19:25:30|4480.17|4479.77|4479.8|4479.4|4480.3|4479.9|4479.8|4479.4|227
1631820340000|2021-09-16 19:25:40|4480.05|4479.65|4480.05|4479.65|4480.05|4479.65|4479.8|4479.4|114
1631820350000|2021-09-16 19:25:50|4479.8|4479.4|4479.8|4479.4|4480.05|4479.65|4479.8|4479.4|195
1631820360000|2021-09-16 19:26:00|4480.05|4479.65|4479.8|4479.4|4480.05|4479.65|4479.8|4479.4|222
1631820370000|2021-09-16 19:26:10|4479.55|4479.15|4479.55|4479.15|4479.8|4479.4|4479.55|4479.15|198
1631820380000|2021-09-16 19:26:20|4479.8|4479.4|4480.3|4479.9|4480.3|4479.9|4479.8|4479.4|271
1631820390000|2021-09-16 19:26:30|4480.55|4480.15|4480.3|4479.9|4480.55|4480.15|4480.3|4479.9|280
1631820400000|2021-09-16 19:26:40|4480.55|4480.15|4480.55|4480.15|4480.55|4480.15|4480.3|4479.9|176
1631820410000|2021-09-16 19:26:50|4480.3|4479.9|4480.3|4479.9|4480.55|4480.15|4480.3|4479.9|276
1631820420000|2021-09-16 19:27:00|4480.05|4479.65|4480.3|4479.9|4480.3|4479.9|4479.8|4479.4|586
1631820430000|2021-09-16 19:27:10|4480.05|4479.65|4479.55|4479.15|4480.05|4479.65|4479.55|4479.15|144
1631820440000|2021-09-16 19:27:20|4479.8|4479.4|4479.55|4479.15|4479.8|4479.4|4479.3|4478.9|282
1631820450000|2021-09-16 19:27:30|4479.8|4479.4|4479.8|4479.4|4479.8|4479.4|4479.3|4478.9|280
1631820460000|2021-09-16 19:27:40|4479.55|4479.15|4479.55|4479.15|4479.55|4479.15|4479.55|4479.15|175
1631820470000|2021-09-16 19:27:50|||||||||245
1631820480000|2021-09-16 19:28:00|4479.3|4478.9|4479.3|4478.9|4479.3|4478.9|4479.3|4478.9|260
1631820490000|2021-09-16 19:28:10|4479.05|4478.65|4478.8|4478.4|4479.3|4478.9|4478.8|4478.4|509
1631820500000|2021-09-16 19:28:20|4479.05|4478.65|4478.8|4478.4|4479.05|4478.65|4478.8|4478.4|335
1631820510000|2021-09-16 19:28:30|4478.55|4478.15|4478.3|4477.9|4478.55|4478.15|4478.05|4477.65|1251
1631820520000|2021-09-16 19:28:40|||||||||172
1631820530000|2021-09-16 19:28:50|4478.05|4477.65|4477.8|4477.4|4478.3|4477.9|4477.8|4477.4|1021
1631820540000|2021-09-16 19:29:00|4477.55|4477.15|4477.55|4477.15|4478.05|4477.65|4477.55|4477.15|799
1631820550000|2021-09-16 19:29:10|4477.3|4476.9|4477.55|4477.15|4477.55|4477.15|4477.3|4476.9|474
1631820560000|2021-09-16 19:29:20|4477.42|4477.02|4476.8|4476.4|4477.42|4477.02|4476.55|4476.15|469
1631820570000|2021-09-16 19:29:30|4477.05|4476.65|4477.05|4476.65|4477.05|4476.65|4476.55|4476.15|871
1631820580000|2021-09-16 19:29:40|4476.8|4476.4|4476.55|4476.15|4476.8|4476.4|4476.55|4476.15|463
1631820590000|2021-09-16 19:29:50|4476.8|4476.4|4476.8|4476.4|4476.8|4476.4|4476.55|4476.15|459
1631820600000|2021-09-16 19:30:00|4476.67|4476.27|4476.55|4476.15|4476.8|4476.4|4476.55|4476.15|579
1631820610000|2021-09-16 19:30:10|4476.8|4476.4|4477.3|4476.9|4477.3|4476.9|4476.8|4476.4|639
1631820620000|2021-09-16 19:30:20|4477.05|4476.65|4477.8|4477.4|4477.8|4477.4|4477.05|4476.65|786
1631820630000|2021-09-16 19:30:30|4477.55|4477.15|4478.05|4477.65|4478.05|4477.65|4477.55|4477.15|472
1631820640000|2021-09-16 19:30:40|4478.3|4477.9|4478.3|4477.9|4478.3|4477.9|4478.05|4477.65|455
1631820650000|2021-09-16 19:30:50|4478.55|4478.15|4478.3|4477.9|4478.55|4478.15|4478.3|4477.9|244
1631820660000|2021-09-16 19:31:00|4478.55|4478.15|4478.55|4478.15|4478.8|4478.4|4478.55|4478.15|1287
1631820670000|2021-09-16 19:31:10|4478.3|4477.9|4477.8|4477.4|4478.3|4477.9|4477.8|4477.4|471
1631820680000|2021-09-16 19:31:20|4477.92|4477.52|4478.55|4478.15|4478.55|4478.15|4477.8|4477.4|460
1631820690000|2021-09-16 19:31:30|4478.3|4477.9|4478.55|4478.15|4478.55|4478.15|4478.3|4477.9|145
1631820700000|2021-09-16 19:31:40|4478.8|4478.4|4479.05|4478.65|4479.05|4478.65|4478.55|4478.15|700
1631820710000|2021-09-16 19:31:50|4478.8|4478.4|4478.8|4478.4|4478.8|4478.4|4478.55|4478.15|208
1631820720000|2021-09-16 19:32:00|4478.55|4478.15|4478.05|4477.65|4478.8|4478.4|4478.05|4477.65|211
1631820730000|2021-09-16 19:32:10|4477.8|4477.4|4477.8|4477.4|4478.05|4477.65|4477.8|4477.4|286
1631820740000|2021-09-16 19:32:20|4478.05|4477.65|4479.05|4478.65|4479.05|4478.65|4478.05|4477.65|541
1631820750000|2021-09-16 19:32:30|4479.3|4478.9|4479.05|4478.65|4479.3|4478.9|4479.05|4478.65|465
1631820760000|2021-09-16 19:32:40|4479.3|4478.9|4479.05|4478.65|4479.3|4478.9|4479.05|4478.65|90
1631820770000|2021-09-16 19:32:50|4478.8|4478.4|4479.3|4478.9|4479.3|4478.9|4478.55|4478.15|615
1631820780000|2021-09-16 19:33:00|4479.05|4478.65|4478.8|4478.4|4479.05|4478.65|4478.8|4478.4|571
1631820790000|2021-09-16 19:33:10|4478.55|4478.15|4478.55|4478.15|4478.8|4478.4|4478.55|4478.15|171
1631820800000|2021-09-16 19:33:20|4478.8|4478.4|4479.05|4478.65|4479.3|4478.9|4478.8|4478.4|371
1631820810000|2021-09-16 19:33:30|4479.3|4478.9|4479.55|4479.15|4479.8|4479.4|4479.3|4478.9|242
1631820820000|2021-09-16 19:33:40|4479.8|4479.4|4479.55|4479.15|4480.05|4479.65|4479.55|4479.15|352
1631820830000|2021-09-16 19:33:50|4479.8|4479.4|4479.3|4478.9|4479.8|4479.4|4479.3|4478.9|141
1631820840000|2021-09-16 19:34:00|4479.55|4479.15|4479.3|4478.9|4479.55|4479.15|4479.05|4478.65|273
1631820850000|2021-09-16 19:34:10|4479.05|4478.65|4478.55|4478.15|4479.05|4478.65|4478.3|4477.9|383
1631820860000|2021-09-16 19:34:20|4478.8|4478.4|4479.05|4478.65|4479.05|4478.65|4478.55|4478.15|362
1631820870000|2021-09-16 19:34:30|4479.3|4478.9|4479.05|4478.65|4479.3|4478.9|4479.05|4478.65|208
1631820880000|2021-09-16 19:34:40|4478.8|4478.4|4479.05|4478.65|4479.3|4478.9|4478.8|4478.4|411
1631820890000|2021-09-16 19:34:50|4478.8|4478.4|4478.3|4477.9|4478.8|4478.4|4478.3|4477.9|518
1631820900000|2021-09-16 19:35:00|4478.55|4478.15|4478.3|4477.9|4478.55|4478.15|4478.3|4477.9|523
1631820910000|2021-09-16 19:35:10|4478.42|4478.02|4478.3|4477.9|4478.55|4478.15|4478.3|4477.9|721
1631820920000|2021-09-16 19:35:20|4478.05|4477.65|4478.3|4477.9|4478.3|4477.9|4478.05|4477.65|256
1631820930000|2021-09-16 19:35:30|4478.55|4478.15|4478.8|4478.4|4479.05|4478.65|4478.55|4478.15|252
1631820940000|2021-09-16 19:35:40|4478.55|4478.15|4477.8|4477.4|4478.8|4478.4|4477.8|4477.4|400
1631820950000|2021-09-16 19:35:50|4477.55|4477.15|4477.55|4477.15|4477.8|4477.4|4477.55|4477.15|884
1631820960000|2021-09-16 19:36:00|4477.8|4477.4|4477.8|4477.4|4477.8|4477.4|4477.55|4477.15|270
1631820970000|2021-09-16 19:36:10|4477.55|4477.15|4477.8|4477.4|4477.8|4477.4|4477.3|4476.9|383
1631820980000|2021-09-16 19:36:20|4478.05|4477.65|4478.05|4477.65|4478.3|4477.9|4478.05|4477.65|190
1631820990000|2021-09-16 19:36:30|4477.8|4477.4|4477.55|4477.15|4477.8|4477.4|4477.55|4477.15|203
1631821000000|2021-09-16 19:36:40|4477.8|4477.4|4478.3|4477.9|4478.3|4477.9|4477.55|4477.15|194
1631821010000|2021-09-16 19:36:50|4478.55|4478.15|4478.3|4477.9|4478.55|4478.15|4478.05|4477.65|459
1631821020000|2021-09-16 19:37:00|4478.05|4477.65|4477.55|4477.15|4478.3|4477.9|4477.55|4477.15|399
1631821030000|2021-09-16 19:37:10|4477.3|4476.9|4477.8|4477.4|4478.05|4477.65|4477.3|4476.9|327
1631821040000|2021-09-16 19:37:20|4478.05|4477.65|4477.8|4477.4|4478.05|4477.65|4477.55|4477.15|243
1631821050000|2021-09-16 19:37:30|4478.05|4477.65|4477.8|4477.4|4478.05|4477.65|4477.8|4477.4|378
1631821060000|2021-09-16 19:37:40|4478.05|4477.65|4478.55|4478.15|4478.55|4478.15|4478.05|4477.65|418
1631821070000|2021-09-16 19:37:50|4478.8|4478.4|4479.55|4479.15|4479.55|4479.15|4478.8|4478.4|1475
1631821080000|2021-09-16 19:38:00|4479.3|4478.9|4478.8|4478.4|4479.55|4479.15|4478.55|4478.15|751
1631821090000|2021-09-16 19:38:10|4479.05|4478.65|4479.05|4478.65|4479.05|4478.65|4478.55|4478.15|556
1631821100000|2021-09-16 19:38:20|4478.8|4478.4|4478.55|4478.15|4478.8|4478.4|4478.55|4478.15|270
1631821110000|2021-09-16 19:38:30|4478.8|4478.4|4479.05|4478.65|4479.05|4478.65|4478.8|4478.4|360
1631821120000|2021-09-16 19:38:40|4478.8|4478.4|4478.8|4478.4|4478.8|4478.4|4478.8|4478.4|800
1631821130000|2021-09-16 19:38:50|4478.55|4478.15|4479.05|4478.65|4479.05|4478.65|4478.55|4478.15|703
1631821140000|2021-09-16 19:39:00|4479.3|4478.9|4479.05|4478.65|4479.55|4479.15|4479.05|4478.65|909
1631821150000|2021-09-16 19:39:10|4478.8|4478.4|4479.3|4478.9|4479.3|4478.9|4478.8|4478.4|353
1631821160000|2021-09-16 19:39:20|4479.05|4478.65|4479.3|4478.9|4479.3|4478.9|4479.05|4478.65|74
1631821170000|2021-09-16 19:39:30|4479.55|4479.15|4479.8|4479.4|4480.05|4479.65|4479.55|4479.15|1083
1631821180000|2021-09-16 19:39:40|4479.55|4479.15|4479.8|4479.4|4479.8|4479.4|4479.55|4479.15|223
1631821190000|2021-09-16 19:39:50|4480.05|4479.65|4480.3|4479.9|4480.55|4480.15|4480.05|4479.65|412
1631821200000|2021-09-16 19:40:00|4480.05|4479.65|4479.8|4479.4|4480.55|4480.15|4479.8|4479.4|529
1631821210000|2021-09-16 19:40:10|4480.05|4479.65|4479.8|4479.4|4480.05|4479.65|4479.55|4479.15|317
1631821220000|2021-09-16 19:40:20|4480.05|4479.65|4480.05|4479.65|4480.3|4479.9|4480.05|4479.65|277
1631821230000|2021-09-16 19:40:30|4479.8|4479.4|4479.55|4479.15|4479.8|4479.4|4479.55|4479.15|214
1631821240000|2021-09-16 19:40:40|4479.3|4478.9|4479.3|4478.9|4479.55|4479.15|4479.3|4478.9|284
1631821250000|2021-09-16 19:40:50|4479.05|4478.65|4478.8|4478.4|4479.05|4478.65|4478.8|4478.4|358
1631821260000|2021-09-16 19:41:00|4479.05|4478.65|4479.05|4478.65|4479.3|4478.9|4478.8|4478.4|494
1631821270000|2021-09-16 19:41:10|4479.17|4478.77|4479.05|4478.65|4479.17|4478.77|4478.8|4478.4|351
1631821280000|2021-09-16 19:41:20|4479.3|4478.9|4479.55|4479.15|4479.55|4479.15|4479.05|4478.65|346
1631821290000|2021-09-16 19:41:30|4479.3|4478.9|4479.05|4478.65|4479.55|4479.15|4478.8|4478.4|560
1631821300000|2021-09-16 19:41:40|4478.8|4478.4|4479.05|4478.65|4479.05|4478.65|4478.8|4478.4|226
1631821310000|2021-09-16 19:41:50|4479.3|4478.9|4479.55|4479.15|4479.55|4479.15|4479.05|4478.65|367
1631821320000|2021-09-16 19:42:00|4479.3|4478.9|4478.55|4478.15|4479.55|4479.15|4478.55|4478.15|541
1631821330000|2021-09-16 19:42:10|4478.8|4478.4|4478.8|4478.4|4479.05|4478.65|4478.8|4478.4|560
1631821340000|2021-09-16 19:42:20|4479.05|4478.65|4479.05|4478.65|4479.05|4478.65|4478.8|4478.4|534
1631821350000|2021-09-16 19:42:30|4478.8|4478.4|4478.55|4478.15|4479.05|4478.65|4478.55|4478.15|287
1631821360000|2021-09-16 19:42:40|4478.8|4478.4|4478.8|4478.4|4479.05|4478.65|4478.8|4478.4|294
1631821370000|2021-09-16 19:42:50|4479.05|4478.65|4478.8|4478.4|4479.05|4478.65|4478.8|4478.4|122
1631821380000|2021-09-16 19:43:00|4479.05|4478.65|4479.05|4478.65|4479.05|4478.65|4478.55|4478.15|394
1631821390000|2021-09-16 19:43:10|4478.8|4478.4|4478.55|4478.15|4479.05|4478.65|4478.55|4478.15|303
1631821400000|2021-09-16 19:43:20|4478.8|4478.4|4478.55|4478.15|4478.8|4478.4|4478.55|4478.15|648
1631821410000|2021-09-16 19:43:30|4478.8|4478.4|4478.8|4478.4|4478.8|4478.4|4478.8|4478.4|413
1631821420000|2021-09-16 19:43:40|4479.05|4478.65|4478.55|4478.15|4479.05|4478.65|4478.55|4478.15|415
1631821430000|2021-09-16 19:43:50|||||||||465
1631821440000|2021-09-16 19:44:00|||||||||331
1631821450000|2021-09-16 19:44:10|4478.8|4478.4|4478.55|4478.15|4478.8|4478.4|4478.55|4478.15|387
1631821460000|2021-09-16 19:44:20|||||||||473
1631821470000|2021-09-16 19:44:30|4478.8|4478.4|4478.8|4478.4|4478.8|4478.4|4478.8|4478.4|456
1631821480000|2021-09-16 19:44:40|4478.55|4478.15|4477.55|4477.15|4478.55|4478.15|4477.55|4477.15|676
1631821490000|2021-09-16 19:44:50|4477.8|4477.4|4477.55|4477.15|4477.8|4477.4|4477.05|4476.65|710
1631821500000|2021-09-16 19:45:00|4477.8|4477.4|4477.55|4477.15|4477.8|4477.4|4477.3|4476.9|1036
1631821510000|2021-09-16 19:45:10|4477.3|4476.9|4476.8|4476.4|4477.55|4477.15|4476.8|4476.4|754
1631821520000|2021-09-16 19:45:20|4477.05|4476.65|4476.8|4476.4|4477.05|4476.65|4476.8|4476.4|278
1631821530000|2021-09-16 19:45:30|4476.55|4476.15|4476.8|4476.4|4476.8|4476.4|4476.55|4476.15|360
1631821540000|2021-09-16 19:45:40|4476.55|4476.15|4476.3|4475.9|4476.8|4476.4|4476.3|4475.9|720
1631821550000|2021-09-16 19:45:50|4476.55|4476.15|4476.8|4476.4|4476.8|4476.4|4476.55|4476.15|396
1631821560000|2021-09-16 19:46:00|4477.05|4476.65|4477.3|4476.9|4477.55|4477.15|4477.05|4476.65|791
1631821570000|2021-09-16 19:46:10|4477.05|4476.65|4477.55|4477.15|4477.55|4477.15|4477.05|4476.65|1059
1631821580000|2021-09-16 19:46:20|4477.8|4477.4|4478.3|4477.9|4478.3|4477.9|4477.8|4477.4|1019
1631821590000|2021-09-16 19:46:30|4478.55|4478.15|4478.55|4478.15|4478.8|4478.4|4478.55|4478.15|428
1631821600000|2021-09-16 19:46:40|4478.3|4477.9|4477.3|4476.9|4478.3|4477.9|4477.3|4476.9|446
1631821610000|2021-09-16 19:46:50|4477.05|4476.65|4477.3|4476.9|4477.3|4476.9|4476.55|4476.15|601
1631821620000|2021-09-16 19:47:00|4477.55|4477.15|4477.05|4476.65|4477.55|4477.15|4476.8|4476.4|1073
1631821630000|2021-09-16 19:47:10|4477.55|4477.15|4477.05|4476.65|4477.55|4477.15|4476.8|4476.4|422
1631821640000|2021-09-16 19:47:20|4477.3|4476.9|4477.3|4476.9|4477.8|4477.4|4477.3|4476.9|324
1631821650000|2021-09-16 19:47:30|4477.42|4477.02|4476.8|4476.4|4477.42|4477.02|4476.8|4476.4|449
1631821660000|2021-09-16 19:47:40|4476.55|4476.15|4476.8|4476.4|4476.8|4476.4|4476.55|4476.15|236
1631821670000|2021-09-16 19:47:50|4476.55|4476.15|4476.55|4476.15|4476.55|4476.15|4476.55|4476.15|246
1631821680000|2021-09-16 19:48:00|4476.3|4475.9|4476.55|4476.15|4476.55|4476.15|4476.3|4475.9|327
1631821690000|2021-09-16 19:48:10|4476.3|4475.9|4476.3|4475.9|4476.55|4476.15|4476.3|4475.9|384
1631821700000|2021-09-16 19:48:20|4476.55|4476.15|4476.3|4475.9|4476.55|4476.15|4476.05|4475.65|307
1631821710000|2021-09-16 19:48:30|4476.55|4476.15|4476.3|4475.9|4476.55|4476.15|4476.3|4475.9|231
1631821720000|2021-09-16 19:48:40|4476.05|4475.65|4475.8|4475.4|4476.05|4475.65|4475.8|4475.4|978
1631821730000|2021-09-16 19:48:50|4476.05|4475.65|4476.3|4475.9|4476.55|4476.15|4476.05|4475.65|1191
1631821740000|2021-09-16 19:49:00|4476.42|4476.02|4476.55|4476.15|4476.8|4476.4|4476.3|4475.9|780
1631821750000|2021-09-16 19:49:10|4476.42|4476.02|4475.55|4475.15|4476.55|4476.15|4475.55|4475.15|910
1631821760000|2021-09-16 19:49:20|4475.8|4475.4|4475.55|4475.15|4475.8|4475.4|4475.55|4475.15|611
1631821770000|2021-09-16 19:49:30|4475.05|4474.65|4475.55|4475.15|4475.8|4475.4|4475.05|4474.65|590
1631821780000|2021-09-16 19:49:40|4475.3|4474.9|4475.3|4474.9|4475.55|4475.15|4475.3|4474.9|551
1631821790000|2021-09-16 19:49:50|4475.05|4474.65|4474.8|4474.4|4475.05|4474.65|4474.8|4474.4|668
1631821800000|2021-09-16 19:50:00|4475.55|4475.15|4475.8|4475.4|4476.05|4475.65|4475.05|4474.65|2094
1631821810000|2021-09-16 19:50:10|4476.05|4475.65|4475.8|4475.4|4477.3|4476.9|4475.8|4475.4|1750
1631821820000|2021-09-16 19:50:20|4476.05|4475.65|4476.05|4475.65|4476.3|4475.9|4475.8|4475.4|681
1631821830000|2021-09-16 19:50:30|4475.8|4475.4|4477.05|4476.65|4477.05|4476.65|4475.8|4475.4|643
1631821840000|2021-09-16 19:50:40|4476.8|4476.4|4477.05|4476.65|4477.3|4476.9|4476.55|4476.15|685
1631821850000|2021-09-16 19:50:50|4476.8|4476.4|4477.05|4476.65|4477.3|4476.9|4476.8|4476.4|580
1631821860000|2021-09-16 19:51:00|4476.8|4476.4|4477.3|4476.9|4477.3|4476.9|4476.55|4476.15|1658
1631821870000|2021-09-16 19:51:10|4477.05|4476.65|4476.3|4475.9|4477.3|4476.9|4476.3|4475.9|503
1631821880000|2021-09-16 19:51:20|4476.05|4475.65|4476.05|4475.65|4476.3|4475.9|4475.8|4475.4|582
1631821890000|2021-09-16 19:51:30|4475.92|4475.52|4475.8|4475.4|4476.3|4475.9|4475.8|4475.4|327
1631821900000|2021-09-16 19:51:40|4476.05|4475.65|4475.8|4475.4|4476.3|4475.9|4475.8|4475.4|333
1631821910000|2021-09-16 19:51:50|4475.67|4475.27|4475.3|4474.9|4475.67|4475.27|4475.05|4474.65|845
1631821920000|2021-09-16 19:52:00|4475.05|4474.65|4475.05|4474.65|4475.3|4474.9|4474.8|4474.4|809
1631821930000|2021-09-16 19:52:10|4474.8|4474.4|4475.05|4474.65|4475.05|4474.65|4474.8|4474.4|270
1631821940000|2021-09-16 19:52:20|4475.3|4474.9|4474.8|4474.4|4475.3|4474.9|4474.55|4474.15|971
1631821950000|2021-09-16 19:52:30|4474.55|4474.15|4474.8|4474.4|4474.8|4474.4|4474.55|4474.15|1154
1631821960000|2021-09-16 19:52:40|4475.05|4474.65|4475.05|4474.65|4475.05|4474.65|4474.8|4474.4|807
1631821970000|2021-09-16 19:52:50|4474.8|4474.4|4475.05|4474.65|4475.05|4474.65|4474.8|4474.4|462
1631821980000|2021-09-16 19:53:00|4474.8|4474.4|4474.8|4474.4|4474.8|4474.4|4474.8|4474.4|442
1631821990000|2021-09-16 19:53:10|4474.55|4474.15|4474.55|4474.15|4474.8|4474.4|4474.55|4474.15|650
1631822000000|2021-09-16 19:53:20|4474.8|4474.4|4474.55|4474.15|4474.8|4474.4|4474.55|4474.15|1112
1631822010000|2021-09-16 19:53:30|4474.8|4474.4|4474.8|4474.4|4474.8|4474.4|4474.55|4474.15|599
1631822020000|2021-09-16 19:53:40|4474.55|4474.15|4474.55|4474.15|4474.55|4474.15|4474.55|4474.15|963
1631822030000|2021-09-16 19:53:50|4474.8|4474.4|4474.8|4474.4|4474.8|4474.4|4474.55|4474.15|566
1631822040000|2021-09-16 19:54:00|4474.55|4474.15|4475.05|4474.65|4475.3|4474.9|4474.55|4474.15|1084
1631822050000|2021-09-16 19:54:10|4474.8|4474.4|4474.8|4474.4|4474.8|4474.4|4474.55|4474.15|763
1631822060000|2021-09-16 19:54:20|4474.55|4474.15|4475.3|4474.9|4475.3|4474.9|4474.55|4474.15|738
1631822070000|2021-09-16 19:54:30|4475.05|4474.65|4474.8|4474.4|4475.05|4474.65|4474.8|4474.4|777
1631822080000|2021-09-16 19:54:40|4474.55|4474.15|4474.8|4474.4|4474.8|4474.4|4474.55|4474.15|675
1631822090000|2021-09-16 19:54:50|4475.05|4474.65|4474.55|4474.15|4475.05|4474.65|4474.55|4474.15|1221
1631822100000|2021-09-16 19:55:00|4474.8|4474.4|4474.55|4474.15|4474.8|4474.4|4474.55|4474.15|1484
1631822110000|2021-09-16 19:55:10|4474.05|4473.65|4474.05|4473.65|4474.05|4473.65|4474.05|4473.65|5133
1631822120000|2021-09-16 19:55:20|4473.8|4473.4|4473.8|4473.4|4473.8|4473.4|4473.3|4472.9|1746
1631822130000|2021-09-16 19:55:30|4473.55|4473.15|4474.3|4473.9|4474.3|4473.9|4473.55|4473.15|715
1631822140000|2021-09-16 19:55:40|4474.05|4473.65|4473.8|4473.4|4474.05|4473.65|4473.8|4473.4|691
1631822150000|2021-09-16 19:55:50|4474.05|4473.65|4474.05|4473.65|4474.3|4473.9|4474.05|4473.65|435
1631822160000|2021-09-16 19:56:00|4473.55|4473.15|4473.55|4473.15|4473.55|4473.15|4473.55|4473.15|801
1631822170000|2021-09-16 19:56:10|4473.8|4473.4|4473.8|4473.4|4473.8|4473.4|4473.55|4473.15|881
1631822180000|2021-09-16 19:56:20|4474.05|4473.65|4473.8|4473.4|4474.05|4473.65|4473.55|4473.15|1247
1631822190000|2021-09-16 19:56:30|||||||||274
1631822200000|2021-09-16 19:56:40|4473.55|4473.15|4474.3|4473.9|4474.3|4473.9|4473.55|4473.15|607
1631822210000|2021-09-16 19:56:50|4474.05|4473.65|4474.05|4473.65|4474.05|4473.65|4473.8|4473.4|395
1631822220000|2021-09-16 19:57:00|4473.8|4473.4|4473.55|4473.15|4473.8|4473.4|4473.55|4473.15|624
1631822230000|2021-09-16 19:57:10|4473.3|4472.9|4473.55|4473.15|4473.55|4473.15|4473.3|4472.9|478
1631822240000|2021-09-16 19:57:20|4473.3|4472.9|4473.55|4473.15|4473.55|4473.15|4473.3|4472.9|738
1631822250000|2021-09-16 19:57:30|4473.3|4472.9|4472.8|4472.4|4473.55|4473.15|4472.8|4472.4|512
1631822260000|2021-09-16 19:57:40|||||||||624
1631822270000|2021-09-16 19:57:50|||||||||661
1631822280000|2021-09-16 19:58:00|4472.55|4472.15|4473.05|4472.65|4473.05|4472.65|4472.55|4472.15|1023
1631822290000|2021-09-16 19:58:10|4472.8|4472.4|4473.8|4473.4|4473.8|4473.4|4472.8|4472.4|1363
1631822300000|2021-09-16 19:58:20|4473.55|4473.15|4473.3|4472.9|4473.55|4473.15|4473.3|4472.9|796
1631822310000|2021-09-16 19:58:30|4473.55|4473.15|4473.55|4473.15|4473.8|4473.4|4473.55|4473.15|975
1631822320000|2021-09-16 19:58:40|4473.3|4472.9|4473.8|4473.4|4473.8|4473.4|4473.05|4472.65|688
1631822330000|2021-09-16 19:58:50|4473.67|4473.27|4473.55|4473.15|4473.8|4473.4|4473.55|4473.15|651
1631822340000|2021-09-16 19:59:00|4473.8|4473.4|4474.05|4473.65|4474.3|4473.9|4473.55|4473.15|2279
1631822350000|2021-09-16 19:59:10|4473.55|4473.15|4473.55|4473.15|4473.8|4473.4|4473.3|4472.9|1699
1631822360000|2021-09-16 19:59:20|4473.8|4473.4|4475.05|4474.65|4475.05|4474.65|4473.8|4473.4|2480
1631822370000|2021-09-16 19:59:30|4474.8|4474.4|4473.55|4473.15|4474.8|4474.4|4473.55|4473.15|4904
1631822380000|2021-09-16 19:59:40|4473.3|4472.9|4473.05|4472.65|4474.3|4473.9|4473.05|4472.65|4524
1631822390000|2021-09-16 19:59:50|4472.8|4472.4|4474.38|4473.98|4474.38|4473.98|4472.55|4472.15|21195
1631822400000|2021-09-16 20:00:00|4474.36|4473.96|4473.28|4472.68|4474.52|4473.96|4473.25|4472.65|9080
1631822410000|2021-09-16 20:00:10|4473.03|4472.43|4473.03|4472.43|4473.28|4472.68|4472.78|4472.18|2238
1631822420000|2021-09-16 20:00:20|4472.78|4472.18|4472.28|4471.68|4473.03|4472.43|4472.28|4471.68|2040
1631822430000|2021-09-16 20:00:30|4472.03|4471.43|4472.28|4471.68|4472.53|4471.93|4472.03|4471.43|1398
1631822440000|2021-09-16 20:00:40|4472.53|4471.93|4472.03|4471.43|4472.53|4471.93|4472.03|4471.43|1324
1631822450000|2021-09-16 20:00:50|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|4472.03|4471.43|666
1631822460000|2021-09-16 20:01:00|4472.03|4471.43|4472.28|4471.68|4472.53|4471.93|4472.03|4471.43|1243
1631822470000|2021-09-16 20:01:10|4472.53|4471.93|4472.78|4472.18|4472.78|4472.18|4472.53|4471.93|815
1631822480000|2021-09-16 20:01:20|4472.53|4471.93|4472.78|4472.18|4473.03|4472.43|4472.53|4471.93|580
1631822490000|2021-09-16 20:01:30|4473.03|4472.43|4472.53|4471.93|4473.03|4472.43|4472.53|4471.93|481
1631822500000|2021-09-16 20:01:40|||||||||409
1631822510000|2021-09-16 20:01:50|4472.28|4471.68|4472.03|4471.43|4472.28|4471.68|4472.03|4471.43|440
1631822520000|2021-09-16 20:02:00|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|4472.03|4471.43|263
1631822530000|2021-09-16 20:02:10|||||||||291
1631822540000|2021-09-16 20:02:20|4472.03|4471.43|4472.03|4471.43|4472.28|4471.68|4472.03|4471.43|504
1631822550000|2021-09-16 20:02:30|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|291
1631822560000|2021-09-16 20:02:40|||||||||169
1631822570000|2021-09-16 20:02:50|||||||||169
1631822580000|2021-09-16 20:03:00|||||||||85
1631822590000|2021-09-16 20:03:10|4471.65|4471.05|4471.78|4471.18|4471.78|4471.18|4471.53|4470.93|282
1631822600000|2021-09-16 20:03:20|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4471.78|4471.18|256
1631822610000|2021-09-16 20:03:30|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|69
1631822620000|2021-09-16 20:03:40|4471.53|4470.93|4471.78|4471.18|4471.78|4471.18|4471.53|4470.93|203
1631822630000|2021-09-16 20:03:50|4472.03|4471.43|4471.78|4471.18|4472.03|4471.43|4471.78|4471.18|144
1631822640000|2021-09-16 20:04:00|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|540
1631822650000|2021-09-16 20:04:10|4471.78|4471.18|4472.03|4471.43|4472.03|4471.43|4471.78|4471.18|239
1631822660000|2021-09-16 20:04:20|||||||||68
1631822670000|2021-09-16 20:04:30|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|362
1631822680000|2021-09-16 20:04:40|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|162
1631822690000|2021-09-16 20:04:50|4471.78|4471.18|4472.03|4471.43|4472.03|4471.43|4471.78|4471.18|322
1631822700000|2021-09-16 20:05:00|4471.53|4470.93|4471.53|4470.93|4471.78|4471.18|4471.28|4470.68|975
1631822710000|2021-09-16 20:05:10|||||||||117
1631822720000|2021-09-16 20:05:20|4471.78|4471.18|4471.53|4470.93|4471.78|4471.18|4471.53|4470.93|278
1631822730000|2021-09-16 20:05:30|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|148
1631822740000|2021-09-16 20:05:40|||||||||156
1631822750000|2021-09-16 20:05:50|4471.9|4471.3|4472.03|4471.43|4472.03|4471.43|4471.9|4471.3|144
1631822760000|2021-09-16 20:06:00|4471.78|4471.18|4472.03|4471.43|4472.03|4471.43|4471.78|4471.18|250
1631822770000|2021-09-16 20:06:10|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|257
1631822780000|2021-09-16 20:06:20|||||||||87
1631822790000|2021-09-16 20:06:30|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|373
1631822800000|2021-09-16 20:06:40|4471.28|4470.68|4470.78|4470.18|4471.28|4470.68|4470.78|4470.18|1274
1631822810000|2021-09-16 20:06:50|4470.53|4469.93|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|529
1631822820000|2021-09-16 20:07:00|||||||||71
1631822830000|2021-09-16 20:07:10|4471.03|4470.43|4471.28|4470.68|4471.28|4470.68|4471.03|4470.43|322
1631822840000|2021-09-16 20:07:20|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|124
1631822850000|2021-09-16 20:07:30|4471.78|4471.18|4471.53|4470.93|4471.78|4471.18|4471.53|4470.93|296
1631822860000|2021-09-16 20:07:40|4471.78|4471.18|4472.03|4471.43|4472.03|4471.43|4471.53|4470.93|284
1631822870000|2021-09-16 20:07:50|||||||||24
1631822880000|2021-09-16 20:08:00|4472.15|4471.55|4472.28|4471.68|4472.53|4471.93|4472.15|4471.55|468
1631822890000|2021-09-16 20:08:10|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|111
1631822900000|2021-09-16 20:08:20|4472.28|4471.68|4472.53|4471.93|4472.53|4471.93|4472.28|4471.68|258
1631822910000|2021-09-16 20:08:30|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|155
1631822920000|2021-09-16 20:08:40|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|128
1631822930000|2021-09-16 20:08:50|||||||||204
1631822940000|2021-09-16 20:09:00|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|4472.53|4471.93|162
1631822950000|2021-09-16 20:09:10|4472.53|4471.93|4472.53|4471.93|4472.78|4472.18|4472.28|4471.68|515
1631822960000|2021-09-16 20:09:20|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|87
1631822970000|2021-09-16 20:09:30|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|71
1631822980000|2021-09-16 20:09:40|||||||||99
1631822990000|2021-09-16 20:09:50|||||||||24
1631823000000|2021-09-16 20:10:00|4472.03|4471.43|4472.53|4471.93|4472.53|4471.93|4472.03|4471.43|811
1631823010000|2021-09-16 20:10:10|||||||||41
1631823020000|2021-09-16 20:10:20|4472.78|4472.18|4473.28|4472.68|4473.28|4472.68|4472.78|4472.18|570
1631823030000|2021-09-16 20:10:30|||||||||67
1631823040000|2021-09-16 20:10:40|||||||||303
1631823050000|2021-09-16 20:10:50|4473.4|4472.8|4473.28|4472.68|4473.4|4472.8|4473.28|4472.68|281
1631823060000|2021-09-16 20:11:00|||||||||120
1631823070000|2021-09-16 20:11:10|||||||||179
1631823080000|2021-09-16 20:11:20|4473.03|4472.43|4473.03|4472.43|4473.28|4472.68|4473.03|4472.43|365
1631823090000|2021-09-16 20:11:30|||||||||367
1631823100000|2021-09-16 20:11:40|4473.28|4472.68|4473.28|4472.68|4473.28|4472.68|4473.28|4472.68|315
1631823110000|2021-09-16 20:11:50|||||||||76
1631823120000|2021-09-16 20:12:00|||||||||97
1631823130000|2021-09-16 20:12:10|||||||||61
1631823140000|2021-09-16 20:12:20|||||||||17
1631823150000|2021-09-16 20:12:30|||||||||34
1631823160000|2021-09-16 20:12:40|4473.4|4472.8|4473.28|4472.68|4473.4|4472.8|4473.28|4472.68|333
1631823170000|2021-09-16 20:12:50|||||||||22
1631823180000|2021-09-16 20:13:00|4473.53|4472.93|4473.53|4472.93|4473.53|4472.93|4473.28|4472.68|137
1631823190000|2021-09-16 20:13:10|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|184
1631823200000|2021-09-16 20:13:20|||||||||74
1631823210000|2021-09-16 20:13:30|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|106
1631823220000|2021-09-16 20:13:40|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|238
1631823230000|2021-09-16 20:13:50|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|262
1631823240000|2021-09-16 20:14:00|||||||||37
1631823250000|2021-09-16 20:14:10|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|214
1631823260000|2021-09-16 20:14:20|4473.53|4472.93|4473.78|4473.18|4473.78|4473.18|4473.53|4472.93|236
1631823270000|2021-09-16 20:14:30|4473.53|4472.93|4473.53|4472.93|4473.53|4472.93|4473.53|4472.93|218
1631823280000|2021-09-16 20:14:40|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|420
1631823290000|2021-09-16 20:14:50|4472.78|4472.18|4472.28|4471.68|4472.78|4472.18|4472.03|4471.43|682
1631823300000|2021-09-16 20:15:00|4472.53|4471.93|4472.78|4472.18|4472.78|4472.18|4472.53|4471.93|136
1631823310000|2021-09-16 20:15:10|||||||||9
1631823320000|2021-09-16 20:15:20|4472.53|4471.93|4472.28|4471.68|4472.53|4471.93|4472.28|4471.68|31
1631823330000|2021-09-16 20:15:30|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|29
1631823340000|2021-09-16 20:15:40|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|40
1631823350000|2021-09-16 20:15:50|4472.53|4471.93|4472.28|4471.68|4472.53|4471.93|4472.28|4471.68|82
1631823360000|2021-09-16 20:16:00|4472.53|4471.93|4472.28|4471.68|4472.53|4471.93|4472.28|4471.68|31
1631823370000|2021-09-16 20:16:10|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|67
1631823380000|2021-09-16 20:16:20|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|104
1631823390000|2021-09-16 20:16:30|||||||||29
1631823400000|2021-09-16 20:16:40|||||||||33
1631823410000|2021-09-16 20:16:50|||||||||5
1631823420000|2021-09-16 20:17:00|||||||||8
1631823430000|2021-09-16 20:17:10|4471.53|4470.93|4472.03|4471.43|4472.03|4471.43|4471.53|4470.93|147
1631823440000|2021-09-16 20:17:20|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|43
1631823450000|2021-09-16 20:17:30|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|27
1631823460000|2021-09-16 20:17:40|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|25
1631823470000|2021-09-16 20:17:50|4472.03|4471.43|4472.28|4471.68|4472.28|4471.68|4472.03|4471.43|28
1631823480000|2021-09-16 20:18:00|4472.03|4471.43|4472.28|4471.68|4472.28|4471.68|4472.03|4471.43|100
1631823490000|2021-09-16 20:18:10|||||||||30
1631823500000|2021-09-16 20:18:20|4472.15|4471.55|4472.03|4471.43|4472.15|4471.55|4472.03|4471.43|99
1631823520000|2021-09-16 20:18:40|||||||||2
1631823530000|2021-09-16 20:18:50|||||||||3
1631823540000|2021-09-16 20:19:00|||||||||18
1631823550000|2021-09-16 20:19:10|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|110
1631823560000|2021-09-16 20:19:20|||||||||18
1631823570000|2021-09-16 20:19:30|4471.65|4471.05|4471.78|4471.18|4471.78|4471.18|4471.53|4470.93|42
1631823590000|2021-09-16 20:19:50|||||||||3
1631823600000|2021-09-16 20:20:00|||||||||149
1631823610000|2021-09-16 20:20:10|||||||||2
1631823630000|2021-09-16 20:20:30|4471.65|4471.05|4471.53|4470.93|4471.78|4471.18|4471.53|4470.93|60
1631823660000|2021-09-16 20:21:00|||||||||16
1631823670000|2021-09-16 20:21:10|||||||||72
1631823680000|2021-09-16 20:21:20|||||||||34
1631823700000|2021-09-16 20:21:40|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|29
1631823710000|2021-09-16 20:21:50|||||||||24
1631823720000|2021-09-16 20:22:00|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|22
1631823730000|2021-09-16 20:22:10|||||||||48
1631823740000|2021-09-16 20:22:20|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.03|4470.43|42
1631823750000|2021-09-16 20:22:30|4471.15|4470.55|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|26
1631823760000|2021-09-16 20:22:40|||||||||20
1631823770000|2021-09-16 20:22:50|4470.9|4470.3|4470.78|4470.18|4470.9|4470.3|4470.78|4470.18|70
1631823780000|2021-09-16 20:23:00|||||||||20
1631823800000|2021-09-16 20:23:20|4470.9|4470.3|4471.03|4470.43|4471.03|4470.43|4470.9|4470.3|45
1631823810000|2021-09-16 20:23:30|||||||||4
1631823820000|2021-09-16 20:23:40|||||||||126
1631823830000|2021-09-16 20:23:50|||||||||9
1631823840000|2021-09-16 20:24:00|||||||||9
1631823850000|2021-09-16 20:24:10|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|34
1631823860000|2021-09-16 20:24:20|||||||||3
1631823870000|2021-09-16 20:24:30|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|44
1631823880000|2021-09-16 20:24:40|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|31
1631823890000|2021-09-16 20:24:50|||||||||41
1631823900000|2021-09-16 20:25:00|||||||||39
1631823910000|2021-09-16 20:25:10|||||||||8
1631823920000|2021-09-16 20:25:20|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|155
1631823930000|2021-09-16 20:25:30|4470.78|4470.18|4471.03|4470.43|4471.03|4470.43|4470.78|4470.18|87
1631823940000|2021-09-16 20:25:40|||||||||4
1631823950000|2021-09-16 20:25:50|||||||||53
1631823960000|2021-09-16 20:26:00|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|60
1631823970000|2021-09-16 20:26:10|||||||||102
1631823980000|2021-09-16 20:26:20|||||||||10
1631823990000|2021-09-16 20:26:30|||||||||118
1631824000000|2021-09-16 20:26:40|||||||||37
1631824010000|2021-09-16 20:26:50|||||||||5
1631824020000|2021-09-16 20:27:00|||||||||14
1631824030000|2021-09-16 20:27:10|||||||||267
1631824040000|2021-09-16 20:27:20|||||||||91
1631824050000|2021-09-16 20:27:30|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|229
1631824070000|2021-09-16 20:27:50|||||||||6
1631824080000|2021-09-16 20:28:00|||||||||126
1631824100000|2021-09-16 20:28:20|||||||||13
1631824110000|2021-09-16 20:28:30|||||||||4
1631824120000|2021-09-16 20:28:40|||||||||5
1631824130000|2021-09-16 20:28:50|||||||||29
1631824140000|2021-09-16 20:29:00|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|46
1631824150000|2021-09-16 20:29:10|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|31
1631824160000|2021-09-16 20:29:20|||||||||9
1631824170000|2021-09-16 20:29:30|||||||||45
1631824180000|2021-09-16 20:29:40|4470.78|4470.18|4471.03|4470.43|4471.03|4470.43|4470.78|4470.18|60
1631824190000|2021-09-16 20:29:50|||||||||3
1631824200000|2021-09-16 20:30:00|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|51
1631824210000|2021-09-16 20:30:10|||||||||10
1631824220000|2021-09-16 20:30:20|||||||||51
1631824230000|2021-09-16 20:30:30|||||||||9
1631824240000|2021-09-16 20:30:40|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|56
1631824250000|2021-09-16 20:30:50|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|33
1631824260000|2021-09-16 20:31:00|||||||||2
1631824270000|2021-09-16 20:31:10|||||||||25
1631824280000|2021-09-16 20:31:20|||||||||5
1631824290000|2021-09-16 20:31:30|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|29
1631824300000|2021-09-16 20:31:40|||||||||8
1631824310000|2021-09-16 20:31:50|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|13
1631824320000|2021-09-16 20:32:00|4471.53|4470.93|4471.28|4470.68|4471.53|4470.93|4471.28|4470.68|9
1631824350000|2021-09-16 20:32:30|||||||||8
1631824360000|2021-09-16 20:32:40|||||||||16
1631824370000|2021-09-16 20:32:50|||||||||66
1631824400000|2021-09-16 20:33:20|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|132
1631824410000|2021-09-16 20:33:30|4471.28|4470.68|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|150
1631824420000|2021-09-16 20:33:40|4471.28|4470.68|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|49
1631824430000|2021-09-16 20:33:50|||||||||37
1631824440000|2021-09-16 20:34:00|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|54
1631824450000|2021-09-16 20:34:10|||||||||6
1631824460000|2021-09-16 20:34:20|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|98
1631824470000|2021-09-16 20:34:30|||||||||15
1631824480000|2021-09-16 20:34:40|||||||||116
1631824490000|2021-09-16 20:34:50|||||||||9
1631824500000|2021-09-16 20:35:00|4470.9|4470.3|4470.78|4470.18|4470.9|4470.3|4470.78|4470.18|33
1631824510000|2021-09-16 20:35:10|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|4470.9|4470.3|46
1631824520000|2021-09-16 20:35:20|4471.03|4470.43|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|52
1631824530000|2021-09-16 20:35:30|||||||||11
1631824540000|2021-09-16 20:35:40|||||||||10
1631824550000|2021-09-16 20:35:50|||||||||12
1631824560000|2021-09-16 20:36:00|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|122
1631824570000|2021-09-16 20:36:10|4470.28|4469.68|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|232
1631824580000|2021-09-16 20:36:20|4469.78|4469.18|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|303
1631824590000|2021-09-16 20:36:30|4469.78|4469.18|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|44
1631824600000|2021-09-16 20:36:40|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|42
1631824610000|2021-09-16 20:36:50|||||||||10
1631824620000|2021-09-16 20:37:00|||||||||3
1631824630000|2021-09-16 20:37:10|||||||||1
1631824640000|2021-09-16 20:37:20|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|19
1631824650000|2021-09-16 20:37:30|||||||||6
1631824660000|2021-09-16 20:37:40|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|53
1631824670000|2021-09-16 20:37:50|4469.65|4469.05|4469.78|4469.18|4469.78|4469.18|4469.53|4468.93|36
1631824680000|2021-09-16 20:38:00|4469.53|4468.93|4469.78|4469.18|4469.78|4469.18|4469.53|4468.93|51
1631824690000|2021-09-16 20:38:10|||||||||7
1631824700000|2021-09-16 20:38:20|||||||||2
1631824710000|2021-09-16 20:38:30|||||||||4
1631824720000|2021-09-16 20:38:40|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|25
1631824730000|2021-09-16 20:38:50|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|81
1631824740000|2021-09-16 20:39:00|||||||||4
1631824750000|2021-09-16 20:39:10|||||||||90
1631824760000|2021-09-16 20:39:20|||||||||4
1631824770000|2021-09-16 20:39:30|||||||||39
1631824780000|2021-09-16 20:39:40|||||||||67
1631824790000|2021-09-16 20:39:50|||||||||7
1631824800000|2021-09-16 20:40:00|||||||||5
1631824810000|2021-09-16 20:40:10|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|41
1631824820000|2021-09-16 20:40:20|||||||||54
1631824830000|2021-09-16 20:40:30|||||||||5
1631824840000|2021-09-16 20:40:40|||||||||47
1631824850000|2021-09-16 20:40:50|||||||||13
1631824860000|2021-09-16 20:41:00|||||||||3
1631824870000|2021-09-16 20:41:10|||||||||10
1631824880000|2021-09-16 20:41:20|||||||||1
1631824890000|2021-09-16 20:41:30|||||||||12
1631824900000|2021-09-16 20:41:40|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|88
1631824910000|2021-09-16 20:41:50|||||||||15
1631824920000|2021-09-16 20:42:00|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|24
1631824930000|2021-09-16 20:42:10|||||||||13
1631824940000|2021-09-16 20:42:20|||||||||4
1631824950000|2021-09-16 20:42:30|||||||||23
1631824960000|2021-09-16 20:42:40|||||||||2
1631824970000|2021-09-16 20:42:50|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|38
1631824980000|2021-09-16 20:43:00|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|38
1631824990000|2021-09-16 20:43:10|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|19
1631825010000|2021-09-16 20:43:30|4469.9|4469.3|4469.78|4469.18|4469.9|4469.3|4469.78|4469.18|29
1631825020000|2021-09-16 20:43:40|4469.9|4469.3|4469.78|4469.18|4469.9|4469.3|4469.78|4469.18|30
1631825030000|2021-09-16 20:43:50|||||||||1
1631825040000|2021-09-16 20:44:00|||||||||16
1631825050000|2021-09-16 20:44:10|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4469.78|4469.18|79
1631825060000|2021-09-16 20:44:20|||||||||3
1631825090000|2021-09-16 20:44:50|||||||||6
1631825100000|2021-09-16 20:45:00|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|99
1631825110000|2021-09-16 20:45:10|||||||||6
1631825120000|2021-09-16 20:45:20|||||||||3
1631825130000|2021-09-16 20:45:30|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|34
1631825140000|2021-09-16 20:45:40|||||||||4
1631825150000|2021-09-16 20:45:50|4470.15|4469.55|4470.28|4469.68|4470.28|4469.68|4470.15|4469.55|29
1631825170000|2021-09-16 20:46:10|||||||||7
1631825180000|2021-09-16 20:46:20|||||||||1
1631825190000|2021-09-16 20:46:30|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|47
1631825200000|2021-09-16 20:46:40|4470.15|4469.55|4470.28|4469.68|4470.28|4469.68|4470.15|4469.55|9
1631825210000|2021-09-16 20:46:50|4470.15|4469.55|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|19
1631825220000|2021-09-16 20:47:00|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|17
1631825230000|2021-09-16 20:47:10|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|103
1631825240000|2021-09-16 20:47:20|||||||||4
1631825260000|2021-09-16 20:47:40|||||||||4
1631825270000|2021-09-16 20:47:50|||||||||4
1631825280000|2021-09-16 20:48:00|||||||||1
1631825290000|2021-09-16 20:48:10|||||||||107
1631825300000|2021-09-16 20:48:20|||||||||7
1631825310000|2021-09-16 20:48:30|||||||||1
1631825320000|2021-09-16 20:48:40|4470.03|4469.43|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|131
1631825330000|2021-09-16 20:48:50|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|80
1631825340000|2021-09-16 20:49:00|||||||||9
1631825350000|2021-09-16 20:49:10|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|15
1631825360000|2021-09-16 20:49:20|4469.78|4469.18|4470.03|4469.43|4470.03|4469.43|4469.78|4469.18|69
1631825370000|2021-09-16 20:49:30|||||||||4
1631825380000|2021-09-16 20:49:40|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|41
1631825390000|2021-09-16 20:49:50|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|107
1631825400000|2021-09-16 20:50:00|||||||||12
1631825410000|2021-09-16 20:50:10|4469.28|4468.68|4469.53|4468.93|4469.53|4468.93|4469.28|4468.68|156
1631825420000|2021-09-16 20:50:20|||||||||1
1631825430000|2021-09-16 20:50:30|||||||||4
1631825440000|2021-09-16 20:50:40|||||||||3
1631825450000|2021-09-16 20:50:50|||||||||1
1631825460000|2021-09-16 20:51:00|||||||||10
1631825470000|2021-09-16 20:51:10|||||||||2
1631825480000|2021-09-16 20:51:20|||||||||2
1631825490000|2021-09-16 20:51:30|||||||||21
1631825500000|2021-09-16 20:51:40|||||||||3
1631825510000|2021-09-16 20:51:50|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|81
1631825520000|2021-09-16 20:52:00|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|67
1631825540000|2021-09-16 20:52:20|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|54
1631825550000|2021-09-16 20:52:30|||||||||5
1631825560000|2021-09-16 20:52:40|||||||||7
1631825580000|2021-09-16 20:53:00|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|179
1631825590000|2021-09-16 20:53:10|||||||||10
1631825610000|2021-09-16 20:53:30|||||||||3
1631825620000|2021-09-16 20:53:40|||||||||13
1631825630000|2021-09-16 20:53:50|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|17
1631825640000|2021-09-16 20:54:00|||||||||8
1631825650000|2021-09-16 20:54:10|||||||||2
1631825660000|2021-09-16 20:54:20|||||||||2
1631825670000|2021-09-16 20:54:30|||||||||34
1631825680000|2021-09-16 20:54:40|||||||||20
1631825690000|2021-09-16 20:54:50|||||||||31
1631825700000|2021-09-16 20:55:00|||||||||38
1631825710000|2021-09-16 20:55:10|||||||||12
1631825730000|2021-09-16 20:55:30|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|83
1631825740000|2021-09-16 20:55:40|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|39
1631825750000|2021-09-16 20:55:50|||||||||8
1631825760000|2021-09-16 20:56:00|||||||||17
1631825770000|2021-09-16 20:56:10|||||||||11
1631825780000|2021-09-16 20:56:20|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|19
1631825790000|2021-09-16 20:56:30|4470.65|4470.05|4470.78|4470.18|4470.78|4470.18|4470.65|4470.05|51
1631825800000|2021-09-16 20:56:40|||||||||1
1631825810000|2021-09-16 20:56:50|||||||||23
1631825820000|2021-09-16 20:57:00|||||||||61
1631825830000|2021-09-16 20:57:10|||||||||8
1631825840000|2021-09-16 20:57:20|||||||||37
1631825850000|2021-09-16 20:57:30|||||||||5
1631825860000|2021-09-16 20:57:40|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|93
1631825870000|2021-09-16 20:57:50|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|106
1631825880000|2021-09-16 20:58:00|||||||||18
1631825890000|2021-09-16 20:58:10|||||||||16
1631825900000|2021-09-16 20:58:20|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|58
1631825910000|2021-09-16 20:58:30|||||||||10
1631825920000|2021-09-16 20:58:40|||||||||9
1631825930000|2021-09-16 20:58:50|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|87
1631825940000|2021-09-16 20:59:00|||||||||79
1631825950000|2021-09-16 20:59:10|||||||||33
1631825960000|2021-09-16 20:59:20|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|16
1631825970000|2021-09-16 20:59:30|4470.28|4469.68|4470.53|4469.93|4470.53|4469.93|4470.28|4469.68|155
1631825980000|2021-09-16 20:59:40|4470.03|4469.43|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|153
1631825990000|2021-09-16 20:59:50|4469.9|4469.3|4470.55|4469.05|4470.55|4469.55|4469.65|4468.95|189
1631826000000|2021-09-16 21:00:00|4470.84|4469.34|4470.73|4469.23|4470.84|4469.34|4470.73|4469.23|4
1631826010000|2021-09-16 21:00:10|4470.77|4469.27|4470.73|4469.23|4470.77|4469.27|4470.73|4469.23|0
1631826030000|2021-09-16 21:00:30|4470.48|4468.98|4470.44|4468.94|4470.48|4468.98|4470.44|4468.94|0
1631826050000|2021-09-16 21:00:50|4470.4|4468.9|4470.37|4468.87|4470.4|4468.9|4470.37|4468.87|0
1631826060000|2021-09-16 21:01:00|4470.73|4469.23|4470.73|4469.23|4470.73|4469.23|4470.73|4469.23|0
1631826070000|2021-09-16 21:01:10|4470.59|4469.09|4470.51|4469.01|4470.59|4469.09|4470.51|4469.01|0
1631826080000|2021-09-16 21:01:20|4470.59|4469.09|4470.59|4469.09|4470.59|4469.09|4470.59|4469.09|0
1631826100000|2021-09-16 21:01:40|4470.37|4468.87|4470.51|4469.01|4470.51|4469.01|4470.37|4468.87|0
1631826120000|2021-09-16 21:02:00|4470.59|4469.09|4470.59|4469.09|4470.59|4469.09|4470.59|4469.09|0
1631826130000|2021-09-16 21:02:10|4470.51|4469.01|4470.51|4469.01|4470.51|4469.01|4470.51|4469.01|0
1631826150000|2021-09-16 21:02:30|4470.55|4469.05|4470.55|4469.05|4470.55|4469.05|4470.55|4469.05|0
1631826190000|2021-09-16 21:03:10|4470.51|4469.01|4470.51|4469.01|4470.51|4469.01|4470.51|4469.01|0
1631826210000|2021-09-16 21:03:30|4470.66|4469.16|4470.66|4469.16|4470.66|4469.16|4470.66|4469.16|0
1631826230000|2021-09-16 21:03:50|4470.7|4469.2|4470.7|4469.2|4470.7|4469.2|4470.7|4469.2|0
1631826240000|2021-09-16 21:04:00|4470.66|4469.16|4470.62|4469.12|4470.66|4469.16|4470.62|4469.12|0
1631826270000|2021-09-16 21:04:30|4470.7|4469.2|4470.7|4469.2|4470.7|4469.2|4470.7|4469.2|0
1631826300000|2021-09-16 21:05:00|4470.81|4469.31|4470.81|4469.31|4470.81|4469.31|4470.81|4469.31|0
1631826350000|2021-09-16 21:05:50|4470.99|4469.49|4470.88|4469.38|4470.99|4469.49|4470.88|4469.38|0
1631826470000|2021-09-16 21:07:50|4470.99|4469.49|4470.99|4469.49|4470.99|4469.49|4470.99|4469.49|0
1631826490000|2021-09-16 21:08:10|4470.88|4469.38|4470.51|4469.01|4470.88|4469.38|4470.51|4469.01|0
1631826500000|2021-09-16 21:08:20|4470.55|4469.05|4470.55|4469.05|4470.55|4469.05|4470.55|4469.05|0
1631826520000|2021-09-16 21:08:40|4470.51|4469.01|4470.51|4469.01|4470.51|4469.01|4470.51|4469.01|0
1631826570000|2021-09-16 21:09:30|4470.48|4468.98|4470.48|4468.98|4470.48|4468.98|4470.48|4468.98|0
1631826580000|2021-09-16 21:09:40|4470.19|4468.69|4470.08|4468.58|4470.19|4468.69|4470.08|4468.58|0
1631826590000|2021-09-16 21:09:50|4470.26|4468.76|4470.26|4468.76|4470.26|4468.76|4470.26|4468.76|0
1631826620000|2021-09-16 21:10:20|4470.33|4468.83|4470.55|4469.05|4470.55|4469.05|4470.33|4468.83|0
1631826630000|2021-09-16 21:10:30|4470.48|4468.98|4470.48|4468.98|4470.48|4468.98|4470.48|4468.98|0
1631826660000|2021-09-16 21:11:00|4470.55|4469.05|4470.55|4469.05|4470.55|4469.05|4470.55|4469.05|0
1631826670000|2021-09-16 21:11:10|4470.62|4469.12|4470.62|4469.12|4470.62|4469.12|4470.62|4469.12|0
1631826680000|2021-09-16 21:11:20|4470.3|4468.8|4470.3|4468.8|4470.3|4468.8|4470.3|4468.8|0
1631826740000|2021-09-16 21:12:20|4470.55|4469.05|4470.26|4468.76|4470.55|4469.05|4470.26|4468.76|0
1631826750000|2021-09-16 21:12:30|4469.97|4468.47|4469.93|4468.43|4469.97|4468.47|4469.93|4468.43|0
1631826770000|2021-09-16 21:12:50|4469.79|4468.29|4469.79|4468.29|4469.79|4468.29|4469.79|4468.29|0
1631826780000|2021-09-16 21:13:00|4470.3|4468.8|4470.3|4468.8|4470.3|4468.8|4470.3|4468.8|0
1631826810000|2021-09-16 21:13:30|4469.6|4468.1|4469.6|4468.1|4469.6|4468.1|4469.6|4468.1|0
1631826820000|2021-09-16 21:13:40|4470.19|4468.69|4470.19|4468.69|4470.19|4468.69|4470.19|4468.69|0
1631826830000|2021-09-16 21:13:50|4469.42|4467.92|4470.11|4468.61|4470.11|4468.61|4469.42|4467.92|0
1631826840000|2021-09-16 21:14:00|4469.79|4468.29|4469.79|4468.29|4469.79|4468.29|4469.79|4468.29|0
1631826850000|2021-09-16 21:14:10|4469.86|4468.36|4469.86|4468.36|4469.86|4468.36|4469.86|4468.36|0
1631826860000|2021-09-16 21:14:20|4469.93|4468.43|4469.93|4468.43|4469.93|4468.43|4469.93|4468.43|0
1631826930000|2021-09-16 21:15:30|4469.97|4468.47|4469.97|4468.47|4469.97|4468.47|4469.97|4468.47|0
1631826950000|2021-09-16 21:15:50|4470|4468.5|4470|4468.5|4470|4468.5|4470|4468.5|0
1631826960000|2021-09-16 21:16:00|4470.11|4468.61|4470.11|4468.61|4470.11|4468.61|4470.11|4468.61|0
1631827170000|2021-09-16 21:19:30|4470.15|4468.65|4470.15|4468.65|4470.15|4468.65|4470.15|4468.65|0
1631827200000|2021-09-16 21:20:00|4470.3|4468.8|4470.3|4468.8|4470.3|4468.8|4470.3|4468.8|0
1631827230000|2021-09-16 21:20:30|4470.15|4468.65|4470.15|4468.65|4470.15|4468.65|4470.15|4468.65|0
1631827240000|2021-09-16 21:20:40|4470.11|4468.61|4470|4468.5|4470.11|4468.61|4470|4468.5|0
1631827320000|2021-09-16 21:22:00|4470.04|4468.54|4470.04|4468.54|4470.04|4468.54|4470.04|4468.54|0
1631827470000|2021-09-16 21:24:30|4470|4468.5|4470|4468.5|4470|4468.5|4470|4468.5|0
1631827510000|2021-09-16 21:25:10|4470.04|4468.54|4470.04|4468.54|4470.04|4468.54|4470.04|4468.54|0
1631827520000|2021-09-16 21:25:20|4470.19|4468.69|4470.19|4468.69|4470.19|4468.69|4470.19|4468.69|0
1631827560000|2021-09-16 21:26:00|4470.33|4468.83|4470.33|4468.83|4470.33|4468.83|4470.33|4468.83|0
1631827630000|2021-09-16 21:27:10|4470.19|4468.69|4470.19|4468.69|4470.19|4468.69|4470.19|4468.69|0
1631827740000|2021-09-16 21:29:00|4470.26|4468.76|4470.33|4468.83|4470.33|4468.83|4470.26|4468.76|0
1631827910000|2021-09-16 21:31:50|4470.3|4468.8|4470.3|4468.8|4470.3|4468.8|4470.3|4468.8|0
1631827930000|2021-09-16 21:32:10|4470.26|4468.76|4470.26|4468.76|4470.26|4468.76|4470.26|4468.76|0
1631827960000|2021-09-16 21:32:40|4470.3|4468.8|4470.26|4468.76|4470.3|4468.8|4470.26|4468.76|0
1631828000000|2021-09-16 21:33:20|4470.3|4468.8|4470.3|4468.8|4470.3|4468.8|4470.3|4468.8|0
1631828070000|2021-09-16 21:34:30|4470.37|4468.87|4470.37|4468.87|4470.37|4468.87|4470.37|4468.87|0
1631828100000|2021-09-16 21:35:00|4470.3|4468.8|4470.4|4468.9|4470.4|4468.9|4470.3|4468.8|0
1631828120000|2021-09-16 21:35:20|4470.3|4468.8|4470.3|4468.8|4470.48|4468.98|4470.3|4468.8|0
1631828160000|2021-09-16 21:36:00|4470.26|4468.76|4470.26|4468.76|4470.26|4468.76|4470.26|4468.76|0
1631828780000|2021-09-16 21:46:20|4470.15|4468.65|4470.15|4468.65|4470.15|4468.65|4470.15|4468.65|0
1631828790000|2021-09-16 21:46:30|4470.22|4468.72|4470.22|4468.72|4470.22|4468.72|4470.22|4468.72|0
1631828800000|2021-09-16 21:46:40|4470.08|4468.58|4470.08|4468.58|4470.08|4468.58|4470.08|4468.58|0
1631828820000|2021-09-16 21:47:00|4470.15|4468.65|4469.9|4468.4|4470.15|4468.65|4469.9|4468.4|0
1631828850000|2021-09-16 21:47:30|4469.82|4468.32|4469.82|4468.32|4469.82|4468.32|4469.82|4468.32|0
1631828860000|2021-09-16 21:47:40|4470.08|4468.58|4469.53|4468.03|4470.08|4468.58|4469.53|4468.03|0
1631828870000|2021-09-16 21:47:50|4469.93|4468.43|4469.93|4468.43|4469.93|4468.43|4469.93|4468.43|0
1631828920000|2021-09-16 21:48:40|4470.22|4468.72|4470.22|4468.72|4470.22|4468.72|4470.22|4468.72|0
1631828930000|2021-09-16 21:48:50|4470.19|4468.69|4470.19|4468.69|4470.19|4468.69|4470.19|4468.69|0
1631829020000|2021-09-16 21:50:20|4470.22|4468.72|4470.22|4468.72|4470.22|4468.72|4470.22|4468.72|0
1631829030000|2021-09-16 21:50:30|4470.26|4468.76|4470.26|4468.76|4470.26|4468.76|4470.26|4468.76|0
1631829040000|2021-09-16 21:50:40|4470.3|4468.8|4470.3|4468.8|4470.3|4468.8|4470.3|4468.8|0
1631829060000|2021-09-16 21:51:00|4470.33|4468.83|4470.33|4468.83|4470.33|4468.83|4470.33|4468.83|0
1631829120000|2021-09-16 21:52:00|4470.3|4468.8|4470.26|4468.76|4470.3|4468.8|4470.26|4468.76|0
1631829210000|2021-09-16 21:53:30|4470.3|4468.8|4470.3|4468.8|4470.3|4468.8|4470.3|4468.8|0
1631829220000|2021-09-16 21:53:40|4470.33|4468.83|4470.33|4468.83|4470.33|4468.83|4470.33|4468.83|0
1631829450000|2021-09-16 21:57:30|4470.4|4468.9|4470.4|4468.9|4470.4|4468.9|4470.4|4468.9|0
1631829460000|2021-09-16 21:57:40|4470.3|4468.8|4470.3|4468.8|4470.3|4468.8|4470.3|4468.8|0
1631829500000|2021-09-16 21:58:20|4469.82|4468.32|4469.82|4468.32|4469.82|4468.32|4469.82|4468.32|0
1631829520000|2021-09-16 21:58:40|4469.79|4468.29|4469.86|4468.36|4469.86|4468.36|4469.79|4468.29|0
1631829550000|2021-09-16 21:59:10|4470|4468.5|4470|4468.5|4470|4468.5|4469.86|4468.36|0
1631829570000|2021-09-16 21:59:30|4470.04|4468.54|4470.04|4468.54|4470.04|4468.54|4470.04|4468.54|0
1631829580000|2021-09-16 21:59:40|4470.22|4468.72|4470.22|4468.72|4470.22|4468.72|4470.22|4468.72|0
1631829590000|2021-09-16 21:59:50|4470.19|4468.69|4470.19|4468.69|4470.19|4468.69|4470.19|4468.69|0
1631829600000|2021-09-16 22:00:00|4470.4|4469.8|4470.4|4469.8|4470.4|4469.8|4469.65|4469.05|114
1631829610000|2021-09-16 22:00:10|4470.15|4469.55|4470.65|4470.05|4470.78|4470.18|4470.15|4469.55|67
1631829620000|2021-09-16 22:00:20|4470.78|4470.18|4471.15|4470.55|4471.15|4470.55|4470.65|4470.05|52
1631829630000|2021-09-16 22:00:30|4470.78|4470.18|4471.03|4470.43|4471.03|4470.43|4470.78|4470.18|22
1631829640000|2021-09-16 22:00:40|4470.9|4470.3|4471.03|4470.43|4471.03|4470.43|4470.9|4470.3|31
1631829650000|2021-09-16 22:00:50|4471.15|4470.55|4471.03|4470.43|4471.15|4470.55|4471.03|4470.43|7
1631829660000|2021-09-16 22:01:00|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.15|4470.55|42
1631829670000|2021-09-16 22:01:10|||||||||12
1631829680000|2021-09-16 22:01:20|||||||||25
1631829690000|2021-09-16 22:01:30|4471.15|4470.55|4471.03|4470.43|4471.15|4470.55|4471.03|4470.43|11
1631829700000|2021-09-16 22:01:40|4470.78|4470.18|4470.53|4469.93|4471.03|4470.43|4470.53|4469.93|70
1631829710000|2021-09-16 22:01:50|||||||||12
1631829720000|2021-09-16 22:02:00|||||||||7
1631829730000|2021-09-16 22:02:10|||||||||12
1631829740000|2021-09-16 22:02:20|4470.4|4469.8|4470.65|4470.05|4470.78|4470.18|4470.4|4469.8|23
1631829750000|2021-09-16 22:02:30|4470.53|4469.93|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|8
1631829760000|2021-09-16 22:02:40|4470.65|4470.05|4470.53|4469.93|4470.65|4470.05|4470.53|4469.93|2
1631829770000|2021-09-16 22:02:50|4470.28|4469.68|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|93
1631829780000|2021-09-16 22:03:00|4470.15|4469.55|4470.28|4469.68|4470.28|4469.68|4470.15|4469.55|12
1631829790000|2021-09-16 22:03:10|4470.15|4469.55|4470.28|4469.68|4470.28|4469.68|4470.15|4469.55|4
1631829800000|2021-09-16 22:03:20|||||||||29
1631829810000|2021-09-16 22:03:30|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|18
1631829820000|2021-09-16 22:03:40|||||||||15
1631829830000|2021-09-16 22:03:50|4470.4|4469.8|4470.15|4469.55|4470.4|4469.8|4470.15|4469.55|87
1631829840000|2021-09-16 22:04:00|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|0
1631829850000|2021-09-16 22:04:10|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|32
1631829860000|2021-09-16 22:04:20|||||||||11
1631829880000|2021-09-16 22:04:40|||||||||12
1631829900000|2021-09-16 22:05:00|||||||||4
1631829910000|2021-09-16 22:05:10|4469.65|4469.05|4469.78|4469.18|4469.78|4469.18|4469.65|4469.05|17
1631829920000|2021-09-16 22:05:20|4469.65|4469.05|4469.53|4468.93|4469.65|4469.05|4469.53|4468.93|1
1631829930000|2021-09-16 22:05:30|4469.28|4468.68|4469.53|4468.93|4469.53|4468.93|4469.28|4468.68|66
1631829940000|2021-09-16 22:05:40|4469.28|4468.68|4469.78|4469.18|4469.78|4469.18|4469.28|4468.68|38
1631829950000|2021-09-16 22:05:50|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|40
1631829960000|2021-09-16 22:06:00|||||||||20
1631829970000|2021-09-16 22:06:10|||||||||1
1631829980000|2021-09-16 22:06:20|||||||||32
1631830010000|2021-09-16 22:06:50|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|38
1631830020000|2021-09-16 22:07:00|4469.9|4469.3|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|83
1631830030000|2021-09-16 22:07:10|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|15
1631830040000|2021-09-16 22:07:20|4469.65|4469.05|4469.78|4469.18|4469.78|4469.18|4469.65|4469.05|6
1631830050000|2021-09-16 22:07:30|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|5
1631830060000|2021-09-16 22:07:40|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|7
1631830070000|2021-09-16 22:07:50|||||||||20
1631830080000|2021-09-16 22:08:00|||||||||6
1631830090000|2021-09-16 22:08:10|||||||||9
1631830100000|2021-09-16 22:08:20|4469.9|4469.3|4470.03|4469.43|4470.03|4469.43|4469.9|4469.3|0
1631830140000|2021-09-16 22:09:00|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|146
1631830150000|2021-09-16 22:09:10|||||||||18
1631830160000|2021-09-16 22:09:20|||||||||5
1631830170000|2021-09-16 22:09:30|4469.65|4469.05|4469.53|4468.93|4469.65|4469.05|4469.53|4468.93|56
1631830180000|2021-09-16 22:09:40|4469.65|4469.05|4469.53|4468.93|4469.65|4469.05|4469.53|4468.93|11
1631830190000|2021-09-16 22:09:50|||||||||8
1631830200000|2021-09-16 22:10:00|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|34
1631830210000|2021-09-16 22:10:10|||||||||23
1631830230000|2021-09-16 22:10:30|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|42
1631830240000|2021-09-16 22:10:40|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|41
1631830250000|2021-09-16 22:10:50|||||||||16
1631830260000|2021-09-16 22:11:00|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|19
1631830280000|2021-09-16 22:11:20|||||||||2
1631830290000|2021-09-16 22:11:30|||||||||6
1631830300000|2021-09-16 22:11:40|||||||||19
1631830310000|2021-09-16 22:11:50|||||||||3
1631830320000|2021-09-16 22:12:00|||||||||4
1631830340000|2021-09-16 22:12:20|||||||||8
1631830350000|2021-09-16 22:12:30|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|67
1631830360000|2021-09-16 22:12:40|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|12
1631830370000|2021-09-16 22:12:50|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|30
1631830390000|2021-09-16 22:13:10|||||||||41
1631830400000|2021-09-16 22:13:20|4469.9|4469.3|4470.03|4469.43|4470.03|4469.43|4469.78|4469.18|17
1631830410000|2021-09-16 22:13:30|||||||||12
1631830460000|2021-09-16 22:14:20|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|20
1631830480000|2021-09-16 22:14:40|||||||||2
1631830500000|2021-09-16 22:15:00|||||||||13
1631830520000|2021-09-16 22:15:20|||||||||1
1631830570000|2021-09-16 22:16:10|||||||||5
1631830580000|2021-09-16 22:16:20|||||||||2
1631830590000|2021-09-16 22:16:30|||||||||18
1631830600000|2021-09-16 22:16:40|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|9
1631830610000|2021-09-16 22:16:50|4469.9|4469.3|4469.78|4469.18|4469.9|4469.3|4469.78|4469.18|19
1631830620000|2021-09-16 22:17:00|||||||||2
1631830640000|2021-09-16 22:17:20|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4469.9|4469.3|2
1631830650000|2021-09-16 22:17:30|||||||||1
1631830670000|2021-09-16 22:17:50|4470.15|4469.55|4470.03|4469.43|4470.15|4469.55|4470.03|4469.43|28
1631830740000|2021-09-16 22:19:00|4470.15|4469.55|4470.28|4469.68|4470.28|4469.68|4470.15|4469.55|6
1631830760000|2021-09-16 22:19:20|4470.03|4469.43|4470.15|4469.55|4470.15|4469.55|4470.03|4469.43|19
1631830780000|2021-09-16 22:19:40|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|0
1631830800000|2021-09-16 22:20:00|||||||||25
1631830810000|2021-09-16 22:20:10|||||||||1
1631830820000|2021-09-16 22:20:20|4470.53|4469.93|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|45
1631830830000|2021-09-16 22:20:30|||||||||4
1631830840000|2021-09-16 22:20:40|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|72
1631830850000|2021-09-16 22:20:50|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|20
1631830860000|2021-09-16 22:21:00|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|16
1631830870000|2021-09-16 22:21:10|||||||||3
1631830880000|2021-09-16 22:21:20|||||||||1
1631830900000|2021-09-16 22:21:40|||||||||2
1631830920000|2021-09-16 22:22:00|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|5
1631830940000|2021-09-16 22:22:20|||||||||1
1631830950000|2021-09-16 22:22:30|4471.03|4470.43|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|39
1631830960000|2021-09-16 22:22:40|||||||||2
1631830980000|2021-09-16 22:23:00|||||||||8
1631831010000|2021-09-16 22:23:30|||||||||4
1631831020000|2021-09-16 22:23:40|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|31
1631831040000|2021-09-16 22:24:00|||||||||20
1631831080000|2021-09-16 22:24:40|||||||||2
1631831090000|2021-09-16 22:24:50|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|46
1631831110000|2021-09-16 22:25:10|4471.03|4470.43|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|50
1631831120000|2021-09-16 22:25:20|||||||||4
1631831130000|2021-09-16 22:25:30|||||||||7
1631831140000|2021-09-16 22:25:40|||||||||1
1631831170000|2021-09-16 22:26:10|||||||||4
1631831210000|2021-09-16 22:26:50|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|22
1631831230000|2021-09-16 22:27:10|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|19
1631831240000|2021-09-16 22:27:20|4470.9|4470.3|4471.03|4470.43|4471.03|4470.43|4470.9|4470.3|10
1631831260000|2021-09-16 22:27:40|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|39
1631831280000|2021-09-16 22:28:00|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|9
1631831300000|2021-09-16 22:28:20|4471.28|4470.68|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|19
1631831340000|2021-09-16 22:29:00|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|8
1631831350000|2021-09-16 22:29:10|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|36
1631831360000|2021-09-16 22:29:20|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|26
1631831390000|2021-09-16 22:29:50|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|18
1631831400000|2021-09-16 22:30:00|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|59
1631831410000|2021-09-16 22:30:10|||||||||3
1631831420000|2021-09-16 22:30:20|||||||||1
1631831430000|2021-09-16 22:30:30|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|23
1631831440000|2021-09-16 22:30:40|||||||||4
1631831450000|2021-09-16 22:30:50|||||||||1
1631831460000|2021-09-16 22:31:00|4471.28|4470.68|4471.28|4470.68|4471.53|4470.93|4471.28|4470.68|25
1631831470000|2021-09-16 22:31:10|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|8
1631831490000|2021-09-16 22:31:30|||||||||46
1631831500000|2021-09-16 22:31:40|||||||||1
1631831510000|2021-09-16 22:31:50|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|50
1631831520000|2021-09-16 22:32:00|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|15
1631831530000|2021-09-16 22:32:10|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|0
1631831550000|2021-09-16 22:32:30|||||||||31
1631831560000|2021-09-16 22:32:40|4471.15|4470.55|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|20
1631831570000|2021-09-16 22:32:50|||||||||1
1631831580000|2021-09-16 22:33:00|4470.9|4470.3|4470.78|4470.18|4470.9|4470.3|4470.78|4470.18|68
1631831620000|2021-09-16 22:33:40|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|26
1631831630000|2021-09-16 22:33:50|||||||||2
1631831640000|2021-09-16 22:34:00|||||||||14
1631831650000|2021-09-16 22:34:10|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|10
1631831660000|2021-09-16 22:34:20|||||||||2
1631831670000|2021-09-16 22:34:30|||||||||2
1631831680000|2021-09-16 22:34:40|4471.53|4470.93|4471.28|4470.68|4471.53|4470.93|4471.28|4470.68|59
1631831690000|2021-09-16 22:34:50|||||||||1
1631831700000|2021-09-16 22:35:00|||||||||20
1631831710000|2021-09-16 22:35:10|4471.4|4470.8|4471.53|4470.93|4471.53|4470.93|4471.4|4470.8|6
1631831750000|2021-09-16 22:35:50|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|15
1631831760000|2021-09-16 22:36:00|||||||||3
1631831770000|2021-09-16 22:36:10|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|16
1631831790000|2021-09-16 22:36:30|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|45
1631831800000|2021-09-16 22:36:40|4471.03|4470.43|4471.28|4470.68|4471.28|4470.68|4471.03|4470.43|13
1631831810000|2021-09-16 22:36:50|||||||||1
1631831820000|2021-09-16 22:37:00|||||||||3
1631831830000|2021-09-16 22:37:10|||||||||1
1631831850000|2021-09-16 22:37:30|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|12
1631831860000|2021-09-16 22:37:40|4471.28|4470.68|4471.28|4470.68|4471.53|4470.93|4471.28|4470.68|18
1631831880000|2021-09-16 22:38:00|||||||||3
1631831930000|2021-09-16 22:38:50|||||||||7
1631831940000|2021-09-16 22:39:00|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|17
1631831990000|2021-09-16 22:39:50|||||||||39
1631832010000|2021-09-16 22:40:10|4471.4|4470.8|4471.28|4470.68|4471.4|4470.8|4471.28|4470.68|29
1631832060000|2021-09-16 22:41:00|||||||||10
1631832070000|2021-09-16 22:41:10|||||||||2
1631832080000|2021-09-16 22:41:20|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|10
1631832110000|2021-09-16 22:41:50|||||||||17
1631832120000|2021-09-16 22:42:00|||||||||48
1631832150000|2021-09-16 22:42:30|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|19
1631832170000|2021-09-16 22:42:50|||||||||2
1631832180000|2021-09-16 22:43:00|||||||||29
1631832200000|2021-09-16 22:43:20|||||||||22
1631832220000|2021-09-16 22:43:40|4471.4|4470.8|4471.53|4470.93|4471.53|4470.93|4471.4|4470.8|14
1631832230000|2021-09-16 22:43:50|4471.4|4470.8|4471.28|4470.68|4471.4|4470.8|4471.28|4470.68|21
1631832240000|2021-09-16 22:44:00|||||||||1
1631832250000|2021-09-16 22:44:10|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|92
1631832260000|2021-09-16 22:44:20|||||||||1
1631832310000|2021-09-16 22:45:10|||||||||6
1631832350000|2021-09-16 22:45:50|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|27
1631832360000|2021-09-16 22:46:00|||||||||2
1631832370000|2021-09-16 22:46:10|||||||||3
1631832390000|2021-09-16 22:46:30|||||||||1
1631832450000|2021-09-16 22:47:30|||||||||5
1631832480000|2021-09-16 22:48:00|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|17
1631832520000|2021-09-16 22:48:40|||||||||3
1631832530000|2021-09-16 22:48:50|||||||||2
1631832570000|2021-09-16 22:49:30|||||||||14
1631832610000|2021-09-16 22:50:10|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|85
1631832630000|2021-09-16 22:50:30|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|40
1631832640000|2021-09-16 22:50:40|||||||||1
1631832650000|2021-09-16 22:50:50|||||||||13
1631832660000|2021-09-16 22:51:00|||||||||1
1631832670000|2021-09-16 22:51:10|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|47
1631832690000|2021-09-16 22:51:30|||||||||12
1631832700000|2021-09-16 22:51:40|||||||||1
1631832710000|2021-09-16 22:51:50|||||||||1
1631832720000|2021-09-16 22:52:00|4471.15|4470.55|4471.03|4470.43|4471.15|4470.55|4471.03|4470.43|2
1631832760000|2021-09-16 22:52:40|||||||||3
1631832770000|2021-09-16 22:52:50|4471.28|4470.68|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|20
1631832820000|2021-09-16 22:53:40|||||||||1
1631832900000|2021-09-16 22:55:00|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|18
1631832970000|2021-09-16 22:56:10|||||||||2
1631832980000|2021-09-16 22:56:20|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|11
1631832990000|2021-09-16 22:56:30|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|12
1631833010000|2021-09-16 22:56:50|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|9
1631833030000|2021-09-16 22:57:10|||||||||1
1631833050000|2021-09-16 22:57:30|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|11
1631833060000|2021-09-16 22:57:40|4470.53|4469.93|4470.53|4469.93|4470.65|4470.05|4470.53|4469.93|5
1631833080000|2021-09-16 22:58:00|||||||||3
1631833110000|2021-09-16 22:58:30|||||||||9
1631833130000|2021-09-16 22:58:50|||||||||4
1631833170000|2021-09-16 22:59:30|||||||||23
1631833180000|2021-09-16 22:59:40|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|3
1631833190000|2021-09-16 22:59:50|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4
1631833200000|2021-09-16 23:00:00|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|24
1631833220000|2021-09-16 23:00:20|||||||||13
1631833230000|2021-09-16 23:00:30|||||||||1
1631833250000|2021-09-16 23:00:50|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|17
1631833260000|2021-09-16 23:01:00|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|7
1631833280000|2021-09-16 23:01:20|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|2
1631833300000|2021-09-16 23:01:40|||||||||3
1631833320000|2021-09-16 23:02:00|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|22
1631833340000|2021-09-16 23:02:20|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|40
1631833350000|2021-09-16 23:02:30|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|0
1631833410000|2021-09-16 23:03:30|||||||||13
1631833420000|2021-09-16 23:03:40|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|10
1631833500000|2021-09-16 23:05:00|||||||||33
1631833510000|2021-09-16 23:05:10|||||||||12
1631833550000|2021-09-16 23:05:50|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|34
1631833560000|2021-09-16 23:06:00|||||||||11
1631833580000|2021-09-16 23:06:20|4470.9|4470.3|4471.03|4470.43|4471.03|4470.43|4470.9|4470.3|36
1631833600000|2021-09-16 23:06:40|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|34
1631833650000|2021-09-16 23:07:30|||||||||34
1631833670000|2021-09-16 23:07:50|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|8
1631833710000|2021-09-16 23:08:30|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|25
1631833740000|2021-09-16 23:09:00|4470.53|4469.93|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|39
1631833750000|2021-09-16 23:09:10|4470.65|4470.05|4470.65|4470.05|4470.78|4470.18|4470.53|4469.93|21
1631833760000|2021-09-16 23:09:20|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|6
1631833770000|2021-09-16 23:09:30|4470.65|4470.05|4470.78|4470.18|4470.78|4470.18|4470.65|4470.05|2
1631833780000|2021-09-16 23:09:40|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|8
1631833800000|2021-09-16 23:10:00|||||||||14
1631833830000|2021-09-16 23:10:30|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|8
1631833840000|2021-09-16 23:10:40|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|5
1631833850000|2021-09-16 23:10:50|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|4470.53|4469.93|4
1631833860000|2021-09-16 23:11:00|4470.78|4470.18|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|8
1631833890000|2021-09-16 23:11:30|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|7
1631833900000|2021-09-16 23:11:40|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|4470.65|4470.05|0
1631833910000|2021-09-16 23:11:50|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|3
1631833920000|2021-09-16 23:12:00|||||||||2
1631833940000|2021-09-16 23:12:20|||||||||31
1631833950000|2021-09-16 23:12:30|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|16
1631833960000|2021-09-16 23:12:40|4470.65|4470.05|4470.78|4470.18|4470.78|4470.18|4470.65|4470.05|16
1631833970000|2021-09-16 23:12:50|4470.53|4469.93|4470.65|4470.05|4470.65|4470.05|4470.53|4469.93|10
1631833980000|2021-09-16 23:13:00|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|3
1631833990000|2021-09-16 23:13:10|||||||||1
1631834000000|2021-09-16 23:13:20|||||||||1
1631834020000|2021-09-16 23:13:40|||||||||5
1631834030000|2021-09-16 23:13:50|||||||||79
1631834040000|2021-09-16 23:14:00|||||||||1
1631834060000|2021-09-16 23:14:20|4471.03|4470.43|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|18
1631834120000|2021-09-16 23:15:20|||||||||25
1631834150000|2021-09-16 23:15:50|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|12
1631834160000|2021-09-16 23:16:00|||||||||7
1631834170000|2021-09-16 23:16:10|4471.28|4470.68|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|46
1631834210000|2021-09-16 23:16:50|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|19
1631834220000|2021-09-16 23:17:00|||||||||53
1631834230000|2021-09-16 23:17:10|||||||||2
1631834250000|2021-09-16 23:17:30|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|31
1631834270000|2021-09-16 23:17:50|||||||||17
1631834280000|2021-09-16 23:18:00|4470.9|4470.3|4470.78|4470.18|4470.9|4470.3|4470.78|4470.18|12
1631834300000|2021-09-16 23:18:20|4470.53|4469.93|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|14
1631834310000|2021-09-16 23:18:30|4470.53|4469.93|4470.65|4470.05|4470.78|4470.18|4470.53|4469.93|9
1631834320000|2021-09-16 23:18:40|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|0
1631834330000|2021-09-16 23:18:50|4470.65|4470.05|4470.78|4470.18|4470.78|4470.18|4470.65|4470.05|13
1631834340000|2021-09-16 23:19:00|||||||||2
1631834370000|2021-09-16 23:19:30|||||||||5
1631834400000|2021-09-16 23:20:00|||||||||2
1631834410000|2021-09-16 23:20:10|||||||||2
1631834450000|2021-09-16 23:20:50|||||||||4
1631834470000|2021-09-16 23:21:10|||||||||3
1631834480000|2021-09-16 23:21:20|||||||||2
1631834500000|2021-09-16 23:21:40|||||||||2
1631834510000|2021-09-16 23:21:50|||||||||3
1631834530000|2021-09-16 23:22:10|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|33
1631834570000|2021-09-16 23:22:50|4470.78|4470.18|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|25
1631834580000|2021-09-16 23:23:00|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|15
1631834590000|2021-09-16 23:23:10|4470.53|4469.93|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|11
1631834600000|2021-09-16 23:23:20|4470.65|4470.05|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|0
1631834610000|2021-09-16 23:23:30|4470.65|4470.05|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|8
1631834620000|2021-09-16 23:23:40|4470.78|4470.18|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|29
1631834630000|2021-09-16 23:23:50|4470.65|4470.05|4470.78|4470.18|4470.78|4470.18|4470.65|4470.05|0
1631834640000|2021-09-16 23:24:00|4471.03|4470.43|4470.9|4470.3|4471.03|4470.43|4470.78|4470.18|26
1631834650000|2021-09-16 23:24:10|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|0
1631834670000|2021-09-16 23:24:30|||||||||1
1631834700000|2021-09-16 23:25:00|||||||||6
1631834780000|2021-09-16 23:26:20|||||||||3
1631834820000|2021-09-16 23:27:00|||||||||5
1631834830000|2021-09-16 23:27:10|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|10
1631834850000|2021-09-16 23:27:30|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4
1631834900000|2021-09-16 23:28:20|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|15
1631834930000|2021-09-16 23:28:50|||||||||1
1631834970000|2021-09-16 23:29:30|4470.65|4470.05|4470.78|4470.18|4470.78|4470.18|4470.65|4470.05|20
1631834990000|2021-09-16 23:29:50|||||||||1
1631835000000|2021-09-16 23:30:00|||||||||1
1631835030000|2021-09-16 23:30:30|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|43
1631835040000|2021-09-16 23:30:40|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|7
1631835050000|2021-09-16 23:30:50|4470.9|4470.3|4470.9|4470.3|4471.03|4470.43|4470.9|4470.3|26
1631835060000|2021-09-16 23:31:00|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|0
1631835090000|2021-09-16 23:31:30|||||||||2
1631835130000|2021-09-16 23:32:10|4470.65|4470.05|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|32
1631835140000|2021-09-16 23:32:20|||||||||1
1631835180000|2021-09-16 23:33:00|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|13
1631835190000|2021-09-16 23:33:10|||||||||1
1631835200000|2021-09-16 23:33:20|||||||||1
1631835220000|2021-09-16 23:33:40|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.65|4470.05|20
1631835240000|2021-09-16 23:34:00|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4
1631835260000|2021-09-16 23:34:20|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|45
1631835300000|2021-09-16 23:35:00|4470.65|4470.05|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|27
1631835320000|2021-09-16 23:35:20|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|9
1631835330000|2021-09-16 23:35:30|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|9
1631835360000|2021-09-16 23:36:00|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|23
1631835460000|2021-09-16 23:37:40|||||||||18
1631835470000|2021-09-16 23:37:50|||||||||1
1631835490000|2021-09-16 23:38:10|||||||||1
1631835540000|2021-09-16 23:39:00|||||||||11
1631835580000|2021-09-16 23:39:40|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|35
1631835600000|2021-09-16 23:40:00|4470.03|4469.43|4469.78|4469.18|4470.03|4469.43|4469.53|4468.93|121
1631835610000|2021-09-16 23:40:10|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|43
1631835620000|2021-09-16 23:40:20|||||||||48
1631835630000|2021-09-16 23:40:30|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|73
1631835640000|2021-09-16 23:40:40|4469.03|4468.43|4468.53|4467.93|4469.03|4468.43|4468.53|4467.93|195
1631835650000|2021-09-16 23:40:50|4468.78|4468.18|4469.03|4468.43|4469.03|4468.43|4468.78|4468.18|43
1631835660000|2021-09-16 23:41:00|4468.78|4468.18|4467.78|4467.18|4468.78|4468.18|4467.78|4467.18|271
1631835670000|2021-09-16 23:41:10|4467.53|4466.93|4467.28|4466.68|4467.53|4466.93|4467.28|4466.68|65
1631835680000|2021-09-16 23:41:20|||||||||3
1631835690000|2021-09-16 23:41:30|4467.4|4466.8|4467.53|4466.93|4467.53|4466.93|4467.4|4466.8|13
1631835700000|2021-09-16 23:41:40|4467.78|4467.18|4467.78|4467.18|4467.9|4467.3|4467.78|4467.18|37
1631835710000|2021-09-16 23:41:50|4467.9|4467.3|4468.03|4467.43|4468.03|4467.43|4467.9|4467.3|7
1631835720000|2021-09-16 23:42:00|4467.9|4467.3|4467.28|4466.68|4467.9|4467.3|4467.28|4466.68|124
1631835730000|2021-09-16 23:42:10|4467.4|4466.8|4467.53|4466.93|4467.53|4466.93|4467.28|4466.68|29
1631835740000|2021-09-16 23:42:20|4467.4|4466.8|4467.28|4466.68|4467.53|4466.93|4467.28|4466.68|16
1631835750000|2021-09-16 23:42:30|4467.03|4466.43|4466.78|4466.18|4467.15|4466.55|4466.78|4466.18|47
1631835760000|2021-09-16 23:42:40|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|12
1631835780000|2021-09-16 23:43:00|4466.9|4466.3|4467.03|4466.43|4467.03|4466.43|4466.9|4466.3|51
1631835790000|2021-09-16 23:43:10|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|6
1631835800000|2021-09-16 23:43:20|||||||||5
1631835820000|2021-09-16 23:43:40|4467.4|4466.8|4467.53|4466.93|4467.53|4466.93|4467.28|4466.68|25
1631835830000|2021-09-16 23:43:50|||||||||29
1631835840000|2021-09-16 23:44:00|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|46
1631835850000|2021-09-16 23:44:10|||||||||3
1631835860000|2021-09-16 23:44:20|4467.03|4466.43|4466.78|4466.18|4467.03|4466.43|4466.78|4466.18|78
1631835870000|2021-09-16 23:44:30|4467.03|4466.43|4467.28|4466.68|4467.28|4466.68|4467.03|4466.43|33
1631835880000|2021-09-16 23:44:40|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|11
1631835890000|2021-09-16 23:44:50|4467.65|4467.05|4467.28|4466.68|4467.78|4467.18|4467.28|4466.68|71
1631835900000|2021-09-16 23:45:00|4467.03|4466.43|4466.78|4466.18|4467.03|4466.43|4466.53|4465.93|120
1631835910000|2021-09-16 23:45:10|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|10
1631835920000|2021-09-16 23:45:20|4466.65|4466.05|4466.53|4465.93|4466.65|4466.05|4466.53|4465.93|16
1631835930000|2021-09-16 23:45:30|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|81
1631835940000|2021-09-16 23:45:40|||||||||4
1631835950000|2021-09-16 23:45:50|4466.03|4465.43|4465.53|4464.93|4466.03|4465.43|4465.28|4464.68|227
1631835960000|2021-09-16 23:46:00|4465.4|4464.8|4465.53|4464.93|4465.78|4465.18|4465.28|4464.68|70
1631835970000|2021-09-16 23:46:10|4465.78|4465.18|4465.53|4464.93|4465.78|4465.18|4465.53|4464.93|17
1631835980000|2021-09-16 23:46:20|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|4465.65|4465.05|7
1631835990000|2021-09-16 23:46:30|4466.03|4465.43|4465.78|4465.18|4466.03|4465.43|4465.78|4465.18|46
1631836000000|2021-09-16 23:46:40|4465.53|4464.93|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|19
1631836010000|2021-09-16 23:46:50|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|8
1631836020000|2021-09-16 23:47:00|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|21
1631836030000|2021-09-16 23:47:10|4465.53|4464.93|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|32
1631836040000|2021-09-16 23:47:20|4465.53|4464.93|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|22
1631836050000|2021-09-16 23:47:30|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|46
1631836060000|2021-09-16 23:47:40|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|7
1631836070000|2021-09-16 23:47:50|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|11
1631836080000|2021-09-16 23:48:00|4466.28|4465.68|4466.28|4465.68|4466.53|4465.93|4466.03|4465.43|35
1631836090000|2021-09-16 23:48:10|4466.4|4465.8|4466.28|4465.68|4466.53|4465.93|4466.28|4465.68|15
1631836100000|2021-09-16 23:48:20|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|48
1631836110000|2021-09-16 23:48:30|4466.4|4465.8|4466.28|4465.68|4466.4|4465.8|4466.28|4465.68|28
1631836120000|2021-09-16 23:48:40|||||||||6
1631836130000|2021-09-16 23:48:50|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|14
1631836140000|2021-09-16 23:49:00|4466.4|4465.8|4465.78|4465.18|4466.4|4465.8|4465.78|4465.18|169
1631836150000|2021-09-16 23:49:10|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|14
1631836160000|2021-09-16 23:49:20|4465.78|4465.18|4466.03|4465.43|4466.03|4465.43|4465.78|4465.18|39
1631836170000|2021-09-16 23:49:30|4465.78|4465.18|4465.53|4464.93|4465.78|4465.18|4465.53|4464.93|38
1631836180000|2021-09-16 23:49:40|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|19
1631836190000|2021-09-16 23:49:50|4466.03|4465.43|4465.78|4465.18|4466.03|4465.43|4465.78|4465.18|4
1631836200000|2021-09-16 23:50:00|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4465.53|4464.93|43
1631836210000|2021-09-16 23:50:10|4465.9|4465.3|4466.03|4465.43|4466.03|4465.43|4465.78|4465.18|6
1631836220000|2021-09-16 23:50:20|4465.9|4465.3|4466.03|4465.43|4466.03|4465.43|4465.78|4465.18|4
1631836230000|2021-09-16 23:50:30|4465.78|4465.18|4465.78|4465.18|4466.03|4465.43|4465.78|4465.18|11
1631836240000|2021-09-16 23:50:40|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|14
1631836250000|2021-09-16 23:50:50|4465.78|4465.18|4465.53|4464.93|4465.78|4465.18|4465.53|4464.93|15
1631836260000|2021-09-16 23:51:00|4465.28|4464.68|4465.53|4464.93|4465.53|4464.93|4465.28|4464.68|51
1631836270000|2021-09-16 23:51:10|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|4465.65|4465.05|15
1631836280000|2021-09-16 23:51:20|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|3
1631836290000|2021-09-16 23:51:30|4465.78|4465.18|4466.28|4465.68|4466.28|4465.68|4465.65|4465.05|108
1631836300000|2021-09-16 23:51:40|||||||||42
1631836320000|2021-09-16 23:52:00|4466.4|4465.8|4466.28|4465.68|4466.4|4465.8|4466.28|4465.68|17
1631836330000|2021-09-16 23:52:10|4466.03|4465.43|4466.28|4465.68|4466.28|4465.68|4466.03|4465.43|19
1631836340000|2021-09-16 23:52:20|4466.53|4465.93|4466.4|4465.8|4466.53|4465.93|4466.4|4465.8|2
1631836350000|2021-09-16 23:52:30|4466.53|4465.93|4466.28|4465.68|4466.53|4465.93|4466.28|4465.68|12
1631836360000|2021-09-16 23:52:40|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|11
1631836370000|2021-09-16 23:52:50|4466.28|4465.68|4466.53|4465.93|4466.53|4465.93|4466.28|4465.68|7
1631836380000|2021-09-16 23:53:00|||||||||4
1631836390000|2021-09-16 23:53:10|||||||||7
1631836400000|2021-09-16 23:53:20|4466.65|4466.05|4466.78|4466.18|4466.78|4466.18|4466.65|4466.05|18
1631836420000|2021-09-16 23:53:40|||||||||9
1631836430000|2021-09-16 23:53:50|4466.53|4465.93|4466.78|4466.18|4466.78|4466.18|4466.53|4465.93|32
1631836440000|2021-09-16 23:54:00|||||||||3
1631836460000|2021-09-16 23:54:20|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|15
1631836470000|2021-09-16 23:54:30|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|15
1631836480000|2021-09-16 23:54:40|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|4466.78|4466.18|64
1631836490000|2021-09-16 23:54:50|||||||||7
1631836500000|2021-09-16 23:55:00|4466.78|4466.18|4467.03|4466.43|4467.03|4466.43|4466.78|4466.18|16
1631836510000|2021-09-16 23:55:10|4466.9|4466.3|4466.78|4466.18|4467.03|4466.43|4466.78|4466.18|2
1631836520000|2021-09-16 23:55:20|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|13
1631836530000|2021-09-16 23:55:30|4466.9|4466.3|4466.78|4466.18|4467.03|4466.43|4466.78|4466.18|5
1631836550000|2021-09-16 23:55:50|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.28|4465.68|76
1631836560000|2021-09-16 23:56:00|4466.78|4466.18|4467.03|4466.43|4467.03|4466.43|4466.78|4466.18|25
1631836580000|2021-09-16 23:56:20|||||||||8
1631836590000|2021-09-16 23:56:30|||||||||2
1631836610000|2021-09-16 23:56:50|||||||||11
1631836620000|2021-09-16 23:57:00|4467.28|4466.68|4467.28|4466.68|4467.4|4466.8|4467.28|4466.68|113
1631836630000|2021-09-16 23:57:10|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|34
1631836640000|2021-09-16 23:57:20|4467.28|4466.68|4467.03|4466.43|4467.28|4466.68|4467.03|4466.43|24
1631836650000|2021-09-16 23:57:30|4467.28|4466.68|4467.53|4466.93|4467.53|4466.93|4467.28|4466.68|23
1631836660000|2021-09-16 23:57:40|4467.28|4466.68|4467.28|4466.68|4467.4|4466.8|4467.28|4466.68|25
1631836670000|2021-09-16 23:57:50|4467.53|4466.93|4467.28|4466.68|4467.53|4466.93|4467.28|4466.68|12
1631836680000|2021-09-16 23:58:00|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|15
1631836690000|2021-09-16 23:58:10|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|23
1631836710000|2021-09-16 23:58:30|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|69
1631836720000|2021-09-16 23:58:40|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|8
1631836730000|2021-09-16 23:58:50|4467.4|4466.8|4467.28|4466.68|4467.4|4466.8|4467.28|4466.68|21
1631836740000|2021-09-16 23:59:00|||||||||49
1631836750000|2021-09-16 23:59:10|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|16
1631836760000|2021-09-16 23:59:20|4467.4|4466.8|4467.28|4466.68|4467.4|4466.8|4467.28|4466.68|14
1631836770000|2021-09-16 23:59:30|4467.03|4466.43|4467.03|4466.43|4467.15|4466.55|4467.03|4466.43|34
1631836780000|2021-09-16 23:59:40|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|6
1631836790000|2021-09-16 23:59:50|||||||||27
1631836800000|2021-09-17 00:00:00|4467.53|4466.93|4467.03|4466.43|4467.53|4466.93|4466.78|4466.18|108
1631836810000|2021-09-17 00:00:10|4467.28|4466.68|4467.53|4466.93|4467.53|4466.93|4467.28|4466.68|43
1631836820000|2021-09-17 00:00:20|4467.78|4467.18|4467.53|4466.93|4467.78|4467.18|4467.53|4466.93|52
1631836830000|2021-09-17 00:00:30|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|7
1631836840000|2021-09-17 00:00:40|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|48
1631836850000|2021-09-17 00:00:50|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.53|4466.93|24
1631836860000|2021-09-17 00:01:00|4467.53|4466.93|4467.28|4466.68|4467.78|4467.18|4467.28|4466.68|41
1631836870000|2021-09-17 00:01:10|||||||||5
1631836880000|2021-09-17 00:01:20|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|15
1631836890000|2021-09-17 00:01:30|4466.78|4466.18|4466.53|4465.93|4466.78|4466.18|4466.03|4465.43|114
1631836900000|2021-09-17 00:01:40|4466.78|4466.18|4466.28|4465.68|4466.78|4466.18|4466.28|4465.68|24
1631836910000|2021-09-17 00:01:50|4466.03|4465.43|4465.78|4465.18|4466.03|4465.43|4465.53|4464.93|110
1631836920000|2021-09-17 00:02:00|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.28|4464.68|91
1631836930000|2021-09-17 00:02:10|4465.65|4465.05|4466.03|4465.43|4466.03|4465.43|4465.65|4465.05|27
1631836940000|2021-09-17 00:02:20|4466.28|4465.68|4466.03|4465.43|4466.53|4465.93|4466.03|4465.43|44
1631836950000|2021-09-17 00:02:30|4465.78|4465.18|4465.78|4465.18|4466.03|4465.43|4465.53|4464.93|54
1631836960000|2021-09-17 00:02:40|4466.03|4465.43|4466.28|4465.68|4466.28|4465.68|4466.03|4465.43|13
1631836970000|2021-09-17 00:02:50|4466.03|4465.43|4465.78|4465.18|4466.03|4465.43|4465.78|4465.18|20
1631836980000|2021-09-17 00:03:00|4465.53|4464.93|4466.03|4465.43|4466.03|4465.43|4465.53|4464.93|58
1631836990000|2021-09-17 00:03:10|4466.28|4465.68|4465.78|4465.18|4466.28|4465.68|4465.78|4465.18|25
1631837000000|2021-09-17 00:03:20|4466.03|4465.43|4466.28|4465.68|4466.53|4465.93|4466.03|4465.43|17
1631837010000|2021-09-17 00:03:30|4466.15|4465.55|4466.03|4465.43|4466.28|4465.68|4465.78|4465.18|25
1631837020000|2021-09-17 00:03:40|4466.28|4465.68|4466.28|4465.68|4466.4|4465.8|4466.28|4465.68|26
1631837030000|2021-09-17 00:03:50|4466.4|4465.8|4466.53|4465.93|4466.53|4465.93|4466.28|4465.68|8
1631837040000|2021-09-17 00:04:00|4466.65|4466.05|4467.03|4466.43|4467.03|4466.43|4466.53|4465.93|98
1631837050000|2021-09-17 00:04:10|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|25
1631837060000|2021-09-17 00:04:20|4467.03|4466.43|4467.28|4466.68|4467.28|4466.68|4467.03|4466.43|66
1631837070000|2021-09-17 00:04:30|4467.53|4466.93|4467.53|4466.93|4467.78|4467.18|4467.53|4466.93|48
1631837080000|2021-09-17 00:04:40|4467.28|4466.68|4467.78|4467.18|4467.78|4467.18|4467.28|4466.68|29
1631837090000|2021-09-17 00:04:50|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|46
1631837100000|2021-09-17 00:05:00|4467.28|4466.68|4467.28|4466.68|4467.53|4466.93|4467.28|4466.68|49
1631837110000|2021-09-17 00:05:10|4467.03|4466.43|4467.28|4466.68|4467.28|4466.68|4467.03|4466.43|16
1631837120000|2021-09-17 00:05:20|4467.03|4466.43|4467.03|4466.43|4467.28|4466.68|4467.03|4466.43|36
1631837130000|2021-09-17 00:05:30|4466.78|4466.18|4467.03|4466.43|4467.03|4466.43|4466.78|4466.18|52
1631837140000|2021-09-17 00:05:40|4467.28|4466.68|4467.15|4466.55|4467.28|4466.68|4467.15|4466.55|55
1631837150000|2021-09-17 00:05:50|4467.03|4466.43|4467.28|4466.68|4467.28|4466.68|4467.03|4466.43|2
1631837160000|2021-09-17 00:06:00|4467.53|4466.93|4467.28|4466.68|4467.53|4466.93|4467.28|4466.68|42
1631837170000|2021-09-17 00:06:10|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|4467.28|4466.68|30
1631837180000|2021-09-17 00:06:20|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|14
1631837190000|2021-09-17 00:06:30|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|21
1631837200000|2021-09-17 00:06:40|4467.4|4466.8|4467.28|4466.68|4467.53|4466.93|4467.28|4466.68|6
1631837220000|2021-09-17 00:07:00|4467.53|4466.93|4467.53|4466.93|4467.78|4467.18|4467.53|4466.93|65
1631837230000|2021-09-17 00:07:10|4467.28|4466.68|4467.28|4466.68|4467.4|4466.8|4467.28|4466.68|18
1631837240000|2021-09-17 00:07:20|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|11
1631837250000|2021-09-17 00:07:30|4467.78|4467.18|4468.03|4467.43|4468.03|4467.43|4467.78|4467.18|24
1631837260000|2021-09-17 00:07:40|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|4468.03|4467.43|90
1631837270000|2021-09-17 00:07:50|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|4468.4|4467.8|47
1631837280000|2021-09-17 00:08:00|4468.4|4467.8|4468.28|4467.68|4468.4|4467.8|4468.28|4467.68|5
1631837290000|2021-09-17 00:08:10|4468.53|4467.93|4468.28|4467.68|4468.53|4467.93|4468.28|4467.68|51
1631837300000|2021-09-17 00:08:20|4468.53|4467.93|4468.28|4467.68|4468.53|4467.93|4468.28|4467.68|24
1631837310000|2021-09-17 00:08:30|4468.4|4467.8|4468.53|4467.93|4468.53|4467.93|4468.4|4467.8|8
1631837320000|2021-09-17 00:08:40|4468.4|4467.8|4468.28|4467.68|4468.53|4467.93|4468.28|4467.68|13
1631837330000|2021-09-17 00:08:50|4468.53|4467.93|4468.03|4467.43|4468.53|4467.93|4468.03|4467.43|25
1631837340000|2021-09-17 00:09:00|4468.28|4467.68|4468.53|4467.93|4468.53|4467.93|4468.28|4467.68|44
1631837350000|2021-09-17 00:09:10|||||||||14
1631837360000|2021-09-17 00:09:20|4468.4|4467.8|4468.28|4467.68|4468.53|4467.93|4468.03|4467.43|19
1631837390000|2021-09-17 00:09:50|4468.03|4467.43|4468.28|4467.68|4468.28|4467.68|4468.03|4467.43|14
1631837400000|2021-09-17 00:10:00|||||||||12
1631837410000|2021-09-17 00:10:10|4468.03|4467.43|4468.28|4467.68|4468.28|4467.68|4468.03|4467.43|8
1631837420000|2021-09-17 00:10:20|||||||||2
1631837430000|2021-09-17 00:10:30|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|9
1631837440000|2021-09-17 00:10:40|4467.78|4467.18|4467.53|4466.93|4467.78|4467.18|4467.53|4466.93|50
1631837450000|2021-09-17 00:10:50|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|14
1631837460000|2021-09-17 00:11:00|4467.53|4466.93|4468.28|4467.68|4468.28|4467.68|4467.53|4466.93|65
1631837470000|2021-09-17 00:11:10|4468.03|4467.43|4468.28|4467.68|4468.28|4467.68|4468.03|4467.43|17
1631837480000|2021-09-17 00:11:20|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|24
1631837500000|2021-09-17 00:11:40|||||||||47
1631837510000|2021-09-17 00:11:50|||||||||7
1631837520000|2021-09-17 00:12:00|4468.15|4467.55|4468.28|4467.68|4468.28|4467.68|4468.15|4467.55|20
1631837530000|2021-09-17 00:12:10|4468.03|4467.43|4468.28|4467.68|4468.28|4467.68|4468.03|4467.43|9
1631837540000|2021-09-17 00:12:20|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|17
1631837550000|2021-09-17 00:12:30|4467.9|4467.3|4468.03|4467.43|4468.03|4467.43|4467.9|4467.3|12
1631837570000|2021-09-17 00:12:50|4467.9|4467.3|4468.03|4467.43|4468.03|4467.43|4467.78|4467.18|31
1631837580000|2021-09-17 00:13:00|||||||||13
1631837590000|2021-09-17 00:13:10|4467.78|4467.18|4467.28|4466.68|4467.78|4467.18|4467.03|4466.43|72
1631837600000|2021-09-17 00:13:20|4467.03|4466.43|4467.28|4466.68|4467.28|4466.68|4467.03|4466.43|14
1631837610000|2021-09-17 00:13:30|||||||||5
1631837630000|2021-09-17 00:13:50|4467.03|4466.43|4467.03|4466.43|4467.15|4466.55|4467.03|4466.43|37
1631837640000|2021-09-17 00:14:00|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|39
1631837650000|2021-09-17 00:14:10|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|21
1631837660000|2021-09-17 00:14:20|4467.28|4466.68|4467.03|4466.43|4467.28|4466.68|4467.03|4466.43|8
1631837670000|2021-09-17 00:14:30|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|4467.15|4466.55|10
1631837680000|2021-09-17 00:14:40|4467.03|4466.43|4466.78|4466.18|4467.03|4466.43|4466.78|4466.18|12
1631837690000|2021-09-17 00:14:50|4466.9|4466.3|4467.03|4466.43|4467.03|4466.43|4466.78|4466.18|24
1631837700000|2021-09-17 00:15:00|4466.78|4466.18|4467.03|4466.43|4467.28|4466.68|4466.78|4466.18|105
1631837710000|2021-09-17 00:15:10|4467.28|4466.68|4467.53|4466.93|4467.53|4466.93|4467.28|4466.68|19
1631837720000|2021-09-17 00:15:20|4467.78|4467.18|4467.28|4466.68|4467.78|4467.18|4467.28|4466.68|47
1631837730000|2021-09-17 00:15:30|4467.4|4466.8|4467.4|4466.8|4467.4|4466.8|4467.4|4466.8|25
1631837740000|2021-09-17 00:15:40|4467.53|4466.93|4467.03|4466.43|4467.53|4466.93|4467.03|4466.43|19
1631837750000|2021-09-17 00:15:50|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|24
1631837760000|2021-09-17 00:16:00|4466.53|4465.93|4466.28|4465.68|4466.53|4465.93|4466.28|4465.68|43
1631837770000|2021-09-17 00:16:10|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|38
1631837780000|2021-09-17 00:16:20|||||||||9
1631837790000|2021-09-17 00:16:30|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|30
1631837800000|2021-09-17 00:16:40|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|76
1631837820000|2021-09-17 00:17:00|4465.78|4465.18|4466.03|4465.43|4466.03|4465.43|4465.78|4465.18|77
1631837830000|2021-09-17 00:17:10|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|5
1631837840000|2021-09-17 00:17:20|4465.53|4464.93|4465.53|4464.93|4465.78|4465.18|4465.53|4464.93|51
1631837860000|2021-09-17 00:17:40|||||||||40
1631837870000|2021-09-17 00:17:50|4465.78|4465.18|4465.53|4464.93|4465.78|4465.18|4465.53|4464.93|22
1631837880000|2021-09-17 00:18:00|4465.28|4464.68|4465.78|4465.18|4465.78|4465.18|4465.28|4464.68|109
1631837890000|2021-09-17 00:18:10|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|27
1631837900000|2021-09-17 00:18:20|4465.9|4465.3|4465.9|4465.3|4466.03|4465.43|4465.9|4465.3|35
1631837910000|2021-09-17 00:18:30|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|0
1631837920000|2021-09-17 00:18:40|4466.15|4465.55|4466.03|4465.43|4466.15|4465.55|4466.03|4465.43|38
1631837940000|2021-09-17 00:19:00|4465.78|4465.18|4465.03|4464.43|4465.78|4465.18|4465.03|4464.43|245
1631837950000|2021-09-17 00:19:10|4465.53|4464.93|4465.53|4464.93|4465.78|4465.18|4465.53|4464.93|91
1631837960000|2021-09-17 00:19:20|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|9
1631837970000|2021-09-17 00:19:30|4465.53|4464.93|4465.65|4465.05|4465.78|4465.18|4465.53|4464.93|37
1631837980000|2021-09-17 00:19:40|4465.53|4464.93|4465.65|4465.05|4465.78|4465.18|4465.53|4464.93|1
1631837990000|2021-09-17 00:19:50|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|0
1631838000000|2021-09-17 00:20:00|4465.65|4465.05|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|23
1631838010000|2021-09-17 00:20:10|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4465.78|4465.18|30
1631838020000|2021-09-17 00:20:20|4465.9|4465.3|4466.03|4465.43|4466.03|4465.43|4465.78|4465.18|19
1631838030000|2021-09-17 00:20:30|4466.28|4465.68|4466.03|4465.43|4466.28|4465.68|4466.03|4465.43|34
1631838050000|2021-09-17 00:20:50|4465.78|4465.18|4465.28|4464.68|4465.78|4465.18|4465.28|4464.68|85
1631838060000|2021-09-17 00:21:00|4465.03|4464.43|4465.28|4464.68|4465.28|4464.68|4465.03|4464.43|15
1631838070000|2021-09-17 00:21:10|4465.15|4464.55|4465.28|4464.68|4465.28|4464.68|4465.03|4464.43|14
1631838080000|2021-09-17 00:21:20|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|8
1631838090000|2021-09-17 00:21:30|4464.78|4464.18|4464.53|4463.93|4464.9|4464.3|4464.53|4463.93|178
1631838100000|2021-09-17 00:21:40|4465.03|4464.43|4464.78|4464.18|4465.03|4464.43|4464.78|4464.18|42
1631838110000|2021-09-17 00:21:50|4464.65|4464.05|4464.78|4464.18|4464.78|4464.18|4464.53|4463.93|20
1631838120000|2021-09-17 00:22:00|4464.65|4464.05|4464.78|4464.18|4464.78|4464.18|4464.53|4463.93|53
1631838130000|2021-09-17 00:22:10|4464.53|4463.93|4464.53|4463.93|4464.53|4463.93|4464.53|4463.93|3
1631838140000|2021-09-17 00:22:20|4464.78|4464.18|4464.53|4463.93|4464.78|4464.18|4464.53|4463.93|21
1631838150000|2021-09-17 00:22:30|4464.65|4464.05|4464.78|4464.18|4464.78|4464.18|4464.65|4464.05|28
1631838160000|2021-09-17 00:22:40|||||||||23
1631838170000|2021-09-17 00:22:50|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|38
1631838180000|2021-09-17 00:23:00|||||||||7
1631838190000|2021-09-17 00:23:10|4464.9|4464.3|4465.03|4464.43|4465.03|4464.43|4464.9|4464.3|20
1631838200000|2021-09-17 00:23:20|4464.9|4464.3|4465.03|4464.43|4465.03|4464.43|4464.9|4464.3|1
1631838210000|2021-09-17 00:23:30|4465.28|4464.68|4465.53|4464.93|4465.53|4464.93|4465.28|4464.68|60
1631838220000|2021-09-17 00:23:40|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|14
1631838240000|2021-09-17 00:24:00|4465.15|4464.55|4465.28|4464.68|4465.53|4464.93|4465.15|4464.55|34
1631838250000|2021-09-17 00:24:10|4465.53|4464.93|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|11
1631838260000|2021-09-17 00:24:20|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|50
1631838270000|2021-09-17 00:24:30|4465.78|4465.18|4465.78|4465.18|4466.03|4465.43|4465.78|4465.18|13
1631838300000|2021-09-17 00:25:00|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|74
1631838310000|2021-09-17 00:25:10|4466.28|4465.68|4466.03|4465.43|4466.28|4465.68|4466.03|4465.43|10
1631838320000|2021-09-17 00:25:20|||||||||14
1631838330000|2021-09-17 00:25:30|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|16
1631838340000|2021-09-17 00:25:40|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|7
1631838350000|2021-09-17 00:25:50|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|10
1631838360000|2021-09-17 00:26:00|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|41
1631838370000|2021-09-17 00:26:10|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|6
1631838380000|2021-09-17 00:26:20|||||||||1
1631838390000|2021-09-17 00:26:30|4466.03|4465.43|4466.28|4465.68|4466.28|4465.68|4466.03|4465.43|51
1631838400000|2021-09-17 00:26:40|||||||||6
1631838410000|2021-09-17 00:26:50|4466.53|4465.93|4466.78|4466.18|4466.78|4466.18|4466.53|4465.93|36
1631838420000|2021-09-17 00:27:00|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|21
1631838430000|2021-09-17 00:27:10|4466.28|4465.68|4466.28|4465.68|4466.4|4465.8|4466.28|4465.68|14
1631838440000|2021-09-17 00:27:20|4466.4|4465.8|4466.4|4465.8|4466.53|4465.93|4466.28|4465.68|9
1631838450000|2021-09-17 00:27:30|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|6
1631838460000|2021-09-17 00:27:40|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|7
1631838470000|2021-09-17 00:27:50|||||||||1
1631838480000|2021-09-17 00:28:00|4466.4|4465.8|4466.28|4465.68|4466.53|4465.93|4466.28|4465.68|22
1631838490000|2021-09-17 00:28:10|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|32
1631838500000|2021-09-17 00:28:20|4466.28|4465.68|4466.28|4465.68|4466.4|4465.8|4466.28|4465.68|7
1631838510000|2021-09-17 00:28:30|4466.4|4465.8|4466.28|4465.68|4466.4|4465.8|4466.28|4465.68|0
1631838520000|2021-09-17 00:28:40|||||||||1
1631838530000|2021-09-17 00:28:50|4466.4|4465.8|4466.28|4465.68|4466.4|4465.8|4466.28|4465.68|31
1631838540000|2021-09-17 00:29:00|4466.53|4465.93|4466.28|4465.68|4466.53|4465.93|4466.28|4465.68|56
1631838570000|2021-09-17 00:29:30|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|3
1631838580000|2021-09-17 00:29:40|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|23
1631838590000|2021-09-17 00:29:50|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|9
1631838600000|2021-09-17 00:30:00|4466.28|4465.68|4466.28|4465.68|4466.53|4465.93|4466.28|4465.68|35
1631838610000|2021-09-17 00:30:10|||||||||13
1631838620000|2021-09-17 00:30:20|4466.53|4465.93|4466.78|4466.18|4466.78|4466.18|4466.53|4465.93|24
1631838640000|2021-09-17 00:30:40|||||||||13
1631838660000|2021-09-17 00:31:00|4466.53|4465.93|4466.78|4466.18|4467.03|4466.43|4466.53|4465.93|45
1631838670000|2021-09-17 00:31:10|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|7
1631838690000|2021-09-17 00:31:30|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|6
1631838700000|2021-09-17 00:31:40|4466.65|4466.05|4466.78|4466.18|4466.78|4466.18|4466.53|4465.93|7
1631838710000|2021-09-17 00:31:50|4466.53|4465.93|4466.78|4466.18|4466.78|4466.18|4466.53|4465.93|8
1631838720000|2021-09-17 00:32:00|||||||||6
1631838730000|2021-09-17 00:32:10|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|47
1631838740000|2021-09-17 00:32:20|||||||||3
1631838750000|2021-09-17 00:32:30|4467.28|4466.68|4467.03|4466.43|4467.28|4466.68|4467.03|4466.43|46
1631838760000|2021-09-17 00:32:40|4467.28|4466.68|4467.03|4466.43|4467.28|4466.68|4467.03|4466.43|22
1631838780000|2021-09-17 00:33:00|4467.28|4466.68|4467.03|4466.43|4467.28|4466.68|4467.03|4466.43|20
1631838790000|2021-09-17 00:33:10|||||||||33
1631838840000|2021-09-17 00:34:00|4466.78|4466.18|4466.53|4465.93|4466.78|4466.18|4466.53|4465.93|35
1631838850000|2021-09-17 00:34:10|||||||||25
1631838860000|2021-09-17 00:34:20|4466.28|4465.68|4466.28|4465.68|4466.4|4465.8|4466.28|4465.68|19
1631838870000|2021-09-17 00:34:30|4466.53|4465.93|4466.28|4465.68|4466.53|4465.93|4466.28|4465.68|6
1631838890000|2021-09-17 00:34:50|4466.03|4465.43|4466.28|4465.68|4466.28|4465.68|4466.03|4465.43|8
1631838900000|2021-09-17 00:35:00|||||||||2
1631838920000|2021-09-17 00:35:20|||||||||11
1631838960000|2021-09-17 00:36:00|4466.53|4465.93|4466.28|4465.68|4466.53|4465.93|4466.28|4465.68|32
1631838970000|2021-09-17 00:36:10|4466.53|4465.93|4466.28|4465.68|4466.53|4465.93|4466.28|4465.68|3
1631838980000|2021-09-17 00:36:20|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|9
1631838990000|2021-09-17 00:36:30|4466.15|4465.55|4466.28|4465.68|4466.28|4465.68|4466.15|4465.55|3
1631839000000|2021-09-17 00:36:40|4466.53|4465.93|4466.28|4465.68|4466.53|4465.93|4466.28|4465.68|38
1631839010000|2021-09-17 00:36:50|4466.4|4465.8|4466.28|4465.68|4466.53|4465.93|4466.28|4465.68|3
1631839020000|2021-09-17 00:37:00|4466.4|4465.8|4466.28|4465.68|4466.53|4465.93|4466.28|4465.68|1
1631839030000|2021-09-17 00:37:10|4466.4|4465.8|4466.28|4465.68|4466.4|4465.8|4466.28|4465.68|0
1631839050000|2021-09-17 00:37:30|4466.53|4465.93|4466.78|4466.18|4466.78|4466.18|4466.53|4465.93|17
1631839060000|2021-09-17 00:37:40|4466.53|4465.93|4466.78|4466.18|4466.78|4466.18|4466.53|4465.93|15
1631839070000|2021-09-17 00:37:50|4466.53|4465.93|4466.53|4465.93|4466.65|4466.05|4466.53|4465.93|1
1631839080000|2021-09-17 00:38:00|4466.65|4466.05|4466.53|4465.93|4466.65|4466.05|4466.53|4465.93|4
1631839090000|2021-09-17 00:38:10|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|1
1631839100000|2021-09-17 00:38:20|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|6
1631839110000|2021-09-17 00:38:30|4466.65|4466.05|4466.65|4466.05|4466.78|4466.18|4466.53|4465.93|2
1631839120000|2021-09-17 00:38:40|4466.53|4465.93|4466.78|4466.18|4466.78|4466.18|4466.53|4465.93|3
1631839130000|2021-09-17 00:38:50|||||||||11
1631839140000|2021-09-17 00:39:00|||||||||2
1631839150000|2021-09-17 00:39:10|||||||||2
1631839170000|2021-09-17 00:39:30|||||||||2
1631839180000|2021-09-17 00:39:40|4466.65|4466.05|4466.53|4465.93|4466.78|4466.18|4466.53|4465.93|17
1631839190000|2021-09-17 00:39:50|||||||||27
1631839200000|2021-09-17 00:40:00|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|4466.53|4465.93|11
1631839220000|2021-09-17 00:40:20|4466.65|4466.05|4466.53|4465.93|4466.65|4466.05|4466.53|4465.93|6
1631839230000|2021-09-17 00:40:30|||||||||2
1631839240000|2021-09-17 00:40:40|4466.28|4465.68|4466.28|4465.68|4466.53|4465.93|4466.28|4465.68|18
1631839250000|2021-09-17 00:40:50|4466.53|4465.93|4466.28|4465.68|4466.53|4465.93|4466.28|4465.68|12
1631839270000|2021-09-17 00:41:10|4466.03|4465.43|4465.53|4464.93|4466.03|4465.43|4465.53|4464.93|55
1631839280000|2021-09-17 00:41:20|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|86
1631839290000|2021-09-17 00:41:30|4465.4|4464.8|4465.28|4464.68|4465.4|4464.8|4465.28|4464.68|51
1631839300000|2021-09-17 00:41:40|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.28|4464.68|19
1631839310000|2021-09-17 00:41:50|4465.28|4464.68|4465.28|4464.68|4465.53|4464.93|4465.28|4464.68|9
1631839320000|2021-09-17 00:42:00|4465.4|4464.8|4465.53|4464.93|4465.53|4464.93|4465.4|4464.8|0
1631839330000|2021-09-17 00:42:10|||||||||44
1631839350000|2021-09-17 00:42:30|4465.65|4465.05|4465.78|4465.18|4465.78|4465.18|4465.65|4465.05|20
1631839360000|2021-09-17 00:42:40|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4465.78|4465.18|18
1631839370000|2021-09-17 00:42:50|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|11
1631839380000|2021-09-17 00:43:00|4465.65|4465.05|4465.53|4464.93|4465.78|4465.18|4465.53|4464.93|4
1631839390000|2021-09-17 00:43:10|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|10
1631839400000|2021-09-17 00:43:20|||||||||13
1631839410000|2021-09-17 00:43:30|||||||||1
1631839420000|2021-09-17 00:43:40|||||||||7
1631839440000|2021-09-17 00:44:00|4465.53|4464.93|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|22
1631839450000|2021-09-17 00:44:10|4465.53|4464.93|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|7
1631839460000|2021-09-17 00:44:20|||||||||6
1631839470000|2021-09-17 00:44:30|4465.53|4464.93|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|16
1631839480000|2021-09-17 00:44:40|||||||||2
1631839490000|2021-09-17 00:44:50|4466.03|4465.43|4465.9|4465.3|4466.03|4465.43|4465.9|4465.3|15
1631839500000|2021-09-17 00:45:00|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|31
1631839510000|2021-09-17 00:45:10|4465.65|4465.05|4465.28|4464.68|4465.65|4465.05|4465.28|4464.68|25
1631839520000|2021-09-17 00:45:20|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|15
1631839530000|2021-09-17 00:45:30|4465.28|4464.68|4465.03|4464.43|4465.28|4464.68|4465.03|4464.43|21
1631839540000|2021-09-17 00:45:40|4465.28|4464.68|4465.03|4464.43|4465.28|4464.68|4465.03|4464.43|25
1631839550000|2021-09-17 00:45:50|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|8
1631839560000|2021-09-17 00:46:00|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|12
1631839570000|2021-09-17 00:46:10|4465.65|4465.05|4465.78|4465.18|4465.78|4465.18|4465.65|4465.05|2
1631839580000|2021-09-17 00:46:20|4465.53|4464.93|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|10
1631839590000|2021-09-17 00:46:30|4465.53|4464.93|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|7
1631839600000|2021-09-17 00:46:40|4465.53|4464.93|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|10
1631839620000|2021-09-17 00:47:00|4466.03|4465.43|4465.78|4465.18|4466.03|4465.43|4465.78|4465.18|47
1631839630000|2021-09-17 00:47:10|4465.65|4465.05|4465.78|4465.18|4465.78|4465.18|4465.65|4465.05|11
1631839640000|2021-09-17 00:47:20|4465.53|4464.93|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|6
1631839660000|2021-09-17 00:47:40|||||||||1
1631839670000|2021-09-17 00:47:50|4465.53|4464.93|4465.4|4464.8|4465.53|4464.93|4465.4|4464.8|18
1631839680000|2021-09-17 00:48:00|4465.28|4464.68|4465.03|4464.43|4465.28|4464.68|4465.03|4464.43|22
1631839690000|2021-09-17 00:48:10|4465.28|4464.68|4465.03|4464.43|4465.28|4464.68|4465.03|4464.43|28
1631839700000|2021-09-17 00:48:20|4465.15|4464.55|4465.03|4464.43|4465.28|4464.68|4465.03|4464.43|68
1631839710000|2021-09-17 00:48:30|||||||||3
1631839720000|2021-09-17 00:48:40|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|8
1631839730000|2021-09-17 00:48:50|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|36
1631839740000|2021-09-17 00:49:00|||||||||24
1631839750000|2021-09-17 00:49:10|4465.78|4465.18|4466.28|4465.68|4466.28|4465.68|4465.78|4465.18|127
1631839760000|2021-09-17 00:49:20|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|76
1631839770000|2021-09-17 00:49:30|4465.9|4465.3|4466.03|4465.43|4466.03|4465.43|4465.9|4465.3|8
1631839780000|2021-09-17 00:49:40|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|9
1631839790000|2021-09-17 00:49:50|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4465.78|4465.18|19
1631839800000|2021-09-17 00:50:00|||||||||7
1631839810000|2021-09-17 00:50:10|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|10
1631839820000|2021-09-17 00:50:20|4466.15|4465.55|4466.03|4465.43|4466.15|4465.55|4466.03|4465.43|7
1631839830000|2021-09-17 00:50:30|4465.9|4465.3|4466.03|4465.43|4466.03|4465.43|4465.78|4465.18|22
1631839860000|2021-09-17 00:51:00|||||||||6
1631839870000|2021-09-17 00:51:10|4466.15|4465.55|4466.53|4465.93|4466.53|4465.93|4466.15|4465.55|10
1631839890000|2021-09-17 00:51:30|4466.28|4465.68|4466.53|4465.93|4466.53|4465.93|4466.28|4465.68|10
1631839910000|2021-09-17 00:51:50|4466.4|4465.8|4466.53|4465.93|4466.53|4465.93|4466.4|4465.8|4
1631839920000|2021-09-17 00:52:00|4466.4|4465.8|4466.28|4465.68|4466.4|4465.8|4466.28|4465.68|4
1631839930000|2021-09-17 00:52:10|4466.15|4465.55|4466.03|4465.43|4466.15|4465.55|4466.03|4465.43|0
1631839940000|2021-09-17 00:52:20|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4
1631839950000|2021-09-17 00:52:30|||||||||2
1631839970000|2021-09-17 00:52:50|||||||||4
1631839980000|2021-09-17 00:53:00|||||||||1
1631839990000|2021-09-17 00:53:10|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|12
1631840000000|2021-09-17 00:53:20|||||||||10
1631840010000|2021-09-17 00:53:30|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|11
1631840050000|2021-09-17 00:54:10|4466.15|4465.55|4466.03|4465.43|4466.15|4465.55|4466.03|4465.43|24
1631840060000|2021-09-17 00:54:20|4466.28|4465.68|4466.03|4465.43|4466.28|4465.68|4466.03|4465.43|13
1631840070000|2021-09-17 00:54:30|4465.78|4465.18|4465.78|4465.18|4466.03|4465.43|4465.78|4465.18|19
1631840080000|2021-09-17 00:54:40|4466.03|4465.43|4466.28|4465.68|4466.28|4465.68|4466.03|4465.43|11
1631840090000|2021-09-17 00:54:50|4466.15|4465.55|4466.03|4465.43|4466.15|4465.55|4466.03|4465.43|0
1631840100000|2021-09-17 00:55:00|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|6
1631840110000|2021-09-17 00:55:10|4466.15|4465.55|4466.03|4465.43|4466.28|4465.68|4466.03|4465.43|3
1631840120000|2021-09-17 00:55:20|4465.78|4465.18|4466.03|4465.43|4466.03|4465.43|4465.78|4465.18|13
1631840130000|2021-09-17 00:55:30|4465.78|4465.18|4465.53|4464.93|4465.9|4465.3|4465.53|4464.93|19
1631840140000|2021-09-17 00:55:40|||||||||1
1631840160000|2021-09-17 00:56:00|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|19
1631840170000|2021-09-17 00:56:10|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|7
1631840180000|2021-09-17 00:56:20|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|3
1631840190000|2021-09-17 00:56:30|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|33
1631840210000|2021-09-17 00:56:50|||||||||33
1631840220000|2021-09-17 00:57:00|||||||||2
1631840230000|2021-09-17 00:57:10|||||||||15
1631840240000|2021-09-17 00:57:20|||||||||18
1631840260000|2021-09-17 00:57:40|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4
1631840270000|2021-09-17 00:57:50|||||||||5
1631840280000|2021-09-17 00:58:00|4466.03|4465.43|4466.03|4465.43|4466.28|4465.68|4466.03|4465.43|25
1631840290000|2021-09-17 00:58:10|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4466.03|4465.43|8
1631840310000|2021-09-17 00:58:30|4466.03|4465.43|4466.28|4465.68|4466.28|4465.68|4466.03|4465.43|7
1631840320000|2021-09-17 00:58:40|4466.53|4465.93|4466.28|4465.68|4466.53|4465.93|4466.28|4465.68|23
1631840330000|2021-09-17 00:58:50|||||||||2
1631840340000|2021-09-17 00:59:00|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|47
1631840350000|2021-09-17 00:59:10|4466.4|4465.8|4466.53|4465.93|4466.53|4465.93|4466.28|4465.68|11
1631840360000|2021-09-17 00:59:20|4466.28|4465.68|4466.28|4465.68|4466.4|4465.8|4466.28|4465.68|40
1631840390000|2021-09-17 00:59:50|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|11
1631840400000|2021-09-17 01:00:00|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|29
1631840410000|2021-09-17 01:00:10|||||||||1
1631840420000|2021-09-17 01:00:20|4466.53|4465.93|4466.78|4466.18|4466.78|4466.18|4466.53|4465.93|32
1631840450000|2021-09-17 01:00:50|||||||||11
1631840460000|2021-09-17 01:01:00|4467.03|4466.43|4467.28|4466.68|4467.28|4466.68|4467.03|4466.43|42
1631840480000|2021-09-17 01:01:20|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|22
1631840490000|2021-09-17 01:01:30|4466.9|4466.3|4466.53|4465.93|4466.9|4466.3|4466.53|4465.93|80
1631840500000|2021-09-17 01:01:40|4466.28|4465.68|4466.53|4465.93|4466.53|4465.93|4466.28|4465.68|21
1631840510000|2021-09-17 01:01:50|||||||||1
1631840520000|2021-09-17 01:02:00|||||||||14
1631840530000|2021-09-17 01:02:10|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|9
1631840540000|2021-09-17 01:02:20|4466.53|4465.93|4466.53|4465.93|4466.78|4466.18|4466.53|4465.93|22
1631840550000|2021-09-17 01:02:30|4466.78|4466.18|4466.78|4466.18|4467.03|4466.43|4466.78|4466.18|16
1631840560000|2021-09-17 01:02:40|4466.65|4466.05|4466.78|4466.18|4466.78|4466.18|4466.65|4466.05|4
1631840570000|2021-09-17 01:02:50|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|11
1631840580000|2021-09-17 01:03:00|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|5
1631840590000|2021-09-17 01:03:10|||||||||12
1631840600000|2021-09-17 01:03:20|4466.53|4465.93|4466.78|4466.18|4466.78|4466.18|4466.53|4465.93|15
1631840610000|2021-09-17 01:03:30|4466.53|4465.93|4466.53|4465.93|4466.78|4466.18|4466.53|4465.93|6
1631840620000|2021-09-17 01:03:40|4466.28|4465.68|4466.53|4465.93|4466.53|4465.93|4466.28|4465.68|18
1631840640000|2021-09-17 01:04:00|4466.78|4466.18|4466.9|4466.3|4467.03|4466.43|4466.78|4466.18|32
1631840650000|2021-09-17 01:04:10|4467.03|4466.43|4466.78|4466.18|4467.03|4466.43|4466.78|4466.18|2
1631840660000|2021-09-17 01:04:20|||||||||3
1631840680000|2021-09-17 01:04:40|||||||||5
1631840690000|2021-09-17 01:04:50|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|16
1631840700000|2021-09-17 01:05:00|||||||||8
1631840710000|2021-09-17 01:05:10|4466.78|4466.18|4466.53|4465.93|4466.78|4466.18|4466.53|4465.93|16
1631840740000|2021-09-17 01:05:40|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|13
1631840760000|2021-09-17 01:06:00|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|13
1631840780000|2021-09-17 01:06:20|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|17
1631840790000|2021-09-17 01:06:30|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|93
1631840800000|2021-09-17 01:06:40|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|14
1631840820000|2021-09-17 01:07:00|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|79
1631840830000|2021-09-17 01:07:10|||||||||16
1631840840000|2021-09-17 01:07:20|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|21
1631840850000|2021-09-17 01:07:30|||||||||11
1631840870000|2021-09-17 01:07:50|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|49
1631840880000|2021-09-17 01:08:00|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|33
1631840890000|2021-09-17 01:08:10|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4467.78|4467.18|18
1631840910000|2021-09-17 01:08:30|||||||||41
1631840930000|2021-09-17 01:08:50|4467.9|4467.3|4467.78|4467.18|4467.9|4467.3|4467.78|4467.18|14
1631840940000|2021-09-17 01:09:00|||||||||28
1631840950000|2021-09-17 01:09:10|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|7
1631840960000|2021-09-17 01:09:20|4467.9|4467.3|4468.03|4467.43|4468.03|4467.43|4467.78|4467.18|25
1631840970000|2021-09-17 01:09:30|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|7
1631840980000|2021-09-17 01:09:40|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4467.78|4467.18|7
1631840990000|2021-09-17 01:09:50|||||||||2
1631841020000|2021-09-17 01:10:20|||||||||5
1631841030000|2021-09-17 01:10:30|4468.28|4467.68|4468.53|4467.93|4468.53|4467.93|4468.28|4467.68|56
1631841040000|2021-09-17 01:10:40|||||||||5
1631841050000|2021-09-17 01:10:50|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|58
1631841060000|2021-09-17 01:11:00|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|22
1631841070000|2021-09-17 01:11:10|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|5
1631841080000|2021-09-17 01:11:20|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|5
1631841090000|2021-09-17 01:11:30|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|14
1631841100000|2021-09-17 01:11:40|4467.9|4467.3|4468.03|4467.43|4468.03|4467.43|4467.9|4467.3|10
1631841110000|2021-09-17 01:11:50|||||||||6
1631841120000|2021-09-17 01:12:00|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|22
1631841130000|2021-09-17 01:12:10|4467.9|4467.3|4468.03|4467.43|4468.03|4467.43|4467.78|4467.18|45
1631841140000|2021-09-17 01:12:20|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|41
1631841150000|2021-09-17 01:12:30|4468.4|4467.8|4468.53|4467.93|4468.53|4467.93|4468.28|4467.68|13
1631841160000|2021-09-17 01:12:40|||||||||2
1631841170000|2021-09-17 01:12:50|||||||||13
1631841180000|2021-09-17 01:13:00|4468.28|4467.68|4468.53|4467.93|4468.53|4467.93|4468.28|4467.68|21
1631841190000|2021-09-17 01:13:10|4468.78|4468.18|4468.78|4468.18|4468.78|4468.18|4468.78|4468.18|37
1631841210000|2021-09-17 01:13:30|||||||||57
1631841220000|2021-09-17 01:13:40|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|13
1631841230000|2021-09-17 01:13:50|4468.78|4468.18|4468.78|4468.18|4468.78|4468.18|4468.78|4468.18|14
1631841240000|2021-09-17 01:14:00|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|16
1631841250000|2021-09-17 01:14:10|||||||||15
1631841270000|2021-09-17 01:14:30|4468.9|4468.3|4469.03|4468.43|4469.03|4468.43|4468.78|4468.18|33
1631841280000|2021-09-17 01:14:40|4469.28|4468.68|4469.28|4468.68|4469.53|4468.93|4469.28|4468.68|120
1631841290000|2021-09-17 01:14:50|4469.53|4468.93|4469.4|4468.8|4469.53|4468.93|4469.28|4468.68|64
1631841300000|2021-09-17 01:15:00|4469.28|4468.68|4469.28|4468.68|4469.53|4468.93|4469.28|4468.68|33
1631841310000|2021-09-17 01:15:10|4469.03|4468.43|4469.28|4468.68|4469.28|4468.68|4469.03|4468.43|24
1631841320000|2021-09-17 01:15:20|||||||||5
1631841330000|2021-09-17 01:15:30|4469.03|4468.43|4469.28|4468.68|4469.28|4468.68|4469.03|4468.43|35
1631841340000|2021-09-17 01:15:40|||||||||17
1631841360000|2021-09-17 01:16:00|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|21
1631841370000|2021-09-17 01:16:10|||||||||7
1631841380000|2021-09-17 01:16:20|4468.78|4468.18|4468.53|4467.93|4468.78|4468.18|4468.53|4467.93|63
1631841390000|2021-09-17 01:16:30|||||||||6
1631841400000|2021-09-17 01:16:40|4468.28|4467.68|4468.53|4467.93|4468.53|4467.93|4468.28|4467.68|39
1631841410000|2021-09-17 01:16:50|4468.78|4468.18|4468.65|4468.05|4468.78|4468.18|4468.53|4467.93|57
1631841420000|2021-09-17 01:17:00|4468.78|4468.18|4468.53|4467.93|4468.78|4468.18|4468.53|4467.93|17
1631841440000|2021-09-17 01:17:20|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|4468.03|4467.43|31
1631841450000|2021-09-17 01:17:30|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|26
1631841460000|2021-09-17 01:17:40|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|16
1631841470000|2021-09-17 01:17:50|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|23
1631841480000|2021-09-17 01:18:00|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|26
1631841490000|2021-09-17 01:18:10|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|58
1631841500000|2021-09-17 01:18:20|4467.78|4467.18|4467.53|4466.93|4467.78|4467.18|4467.53|4466.93|18
1631841510000|2021-09-17 01:18:30|4467.28|4466.68|4467.53|4466.93|4467.53|4466.93|4467.28|4466.68|165
1631841520000|2021-09-17 01:18:40|4467.78|4467.18|4467.53|4466.93|4467.78|4467.18|4467.53|4466.93|14
1631841530000|2021-09-17 01:18:50|4467.28|4466.68|4467.53|4466.93|4467.53|4466.93|4467.28|4466.68|32
1631841540000|2021-09-17 01:19:00|4467.28|4466.68|4467.4|4466.8|4467.4|4466.8|4467.03|4466.43|28
1631841550000|2021-09-17 01:19:10|4467.28|4466.68|4467.53|4466.93|4467.53|4466.93|4467.28|4466.68|4
1631841560000|2021-09-17 01:19:20|4467.65|4467.05|4467.78|4467.18|4467.78|4467.18|4467.65|4467.05|2
1631841570000|2021-09-17 01:19:30|4467.65|4467.05|4467.53|4466.93|4467.65|4467.05|4467.53|4466.93|9
1631841580000|2021-09-17 01:19:40|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|6
1631841590000|2021-09-17 01:19:50|4467.65|4467.05|4467.53|4466.93|4467.65|4467.05|4467.53|4466.93|5
1631841600000|2021-09-17 01:20:00|4467.28|4466.68|4467.78|4467.18|4467.78|4467.18|4467.28|4466.68|38
1631841610000|2021-09-17 01:20:10|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|27
1631841620000|2021-09-17 01:20:20|4468.28|4467.68|4468.03|4467.43|4468.28|4467.68|4468.03|4467.43|23
1631841630000|2021-09-17 01:20:30|4467.9|4467.3|4468.03|4467.43|4468.03|4467.43|4467.9|4467.3|13
1631841640000|2021-09-17 01:20:40|4468.15|4467.55|4468.03|4467.43|4468.28|4467.68|4468.03|4467.43|37
1631841650000|2021-09-17 01:20:50|||||||||1
1631841660000|2021-09-17 01:21:00|4468.15|4467.55|4468.28|4467.68|4468.28|4467.68|4468.03|4467.43|11
1631841670000|2021-09-17 01:21:10|4468.15|4467.55|4468.28|4467.68|4468.53|4467.93|4468.03|4467.43|15
1631841680000|2021-09-17 01:21:20|4468.53|4467.93|4468.03|4467.43|4468.53|4467.93|4468.03|4467.43|18
1631841690000|2021-09-17 01:21:30|||||||||2
1631841700000|2021-09-17 01:21:40|4467.78|4467.18|4468.03|4467.43|4468.03|4467.43|4467.78|4467.18|9
1631841710000|2021-09-17 01:21:50|4467.78|4467.18|4467.78|4467.18|4468.03|4467.43|4467.78|4467.18|2
1631841720000|2021-09-17 01:22:00|4467.9|4467.3|4468.03|4467.43|4468.03|4467.43|4467.78|4467.18|17
1631841730000|2021-09-17 01:22:10|4468.15|4467.55|4468.15|4467.55|4468.15|4467.55|4468.15|4467.55|8
1631841740000|2021-09-17 01:22:20|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|2
1631841750000|2021-09-17 01:22:30|4467.78|4467.18|4467.78|4467.18|4468.03|4467.43|4467.78|4467.18|20
1631841760000|2021-09-17 01:22:40|4467.9|4467.3|4468.03|4467.43|4468.03|4467.43|4467.9|4467.3|3
1631841770000|2021-09-17 01:22:50|4468.28|4467.68|4468.03|4467.43|4468.28|4467.68|4468.03|4467.43|15
1631841780000|2021-09-17 01:23:00|4468.28|4467.68|4468.03|4467.43|4468.28|4467.68|4468.03|4467.43|9
1631841800000|2021-09-17 01:23:20|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|7
1631841810000|2021-09-17 01:23:30|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|34
1631841820000|2021-09-17 01:23:40|4468.28|4467.68|4468.03|4467.43|4468.28|4467.68|4468.03|4467.43|23
1631841830000|2021-09-17 01:23:50|4468.28|4467.68|4468.53|4467.93|4468.53|4467.93|4468.28|4467.68|29
1631841840000|2021-09-17 01:24:00|4468.28|4467.68|4468.53|4467.93|4468.53|4467.93|4468.28|4467.68|43
1631841850000|2021-09-17 01:24:10|4468.4|4467.8|4468.28|4467.68|4468.4|4467.8|4468.28|4467.68|5
1631841860000|2021-09-17 01:24:20|4468.53|4467.93|4468.28|4467.68|4468.53|4467.93|4468.28|4467.68|19
1631841880000|2021-09-17 01:24:40|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|21
1631841900000|2021-09-17 01:25:00|4468.78|4468.18|4468.78|4468.18|4468.78|4468.18|4468.78|4468.18|33
1631841920000|2021-09-17 01:25:20|4468.53|4467.93|4468.28|4467.68|4468.53|4467.93|4468.28|4467.68|42
1631841940000|2021-09-17 01:25:40|4468.15|4467.55|4468.28|4467.68|4468.28|4467.68|4468.03|4467.43|28
1631841960000|2021-09-17 01:26:00|4468.4|4467.8|4468.53|4467.93|4468.53|4467.93|4468.4|4467.8|10
1631841970000|2021-09-17 01:26:10|4468.28|4467.68|4468.4|4467.8|4468.4|4467.8|4468.28|4467.68|16
1631841980000|2021-09-17 01:26:20|4468.28|4467.68|4468.28|4467.68|4468.53|4467.93|4468.28|4467.68|13
1631841990000|2021-09-17 01:26:30|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|16
1631842010000|2021-09-17 01:26:50|||||||||7
1631842020000|2021-09-17 01:27:00|||||||||1
1631842040000|2021-09-17 01:27:20|4468.28|4467.68|4468.03|4467.43|4468.28|4467.68|4468.03|4467.43|23
1631842060000|2021-09-17 01:27:40|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|15
1631842070000|2021-09-17 01:27:50|4467.9|4467.3|4467.78|4467.18|4467.9|4467.3|4467.78|4467.18|9
1631842080000|2021-09-17 01:28:00|4467.9|4467.3|4467.78|4467.18|4467.9|4467.3|4467.78|4467.18|7
1631842090000|2021-09-17 01:28:10|4467.9|4467.3|4467.78|4467.18|4468.03|4467.43|4467.78|4467.18|5
1631842100000|2021-09-17 01:28:20|||||||||2
1631842110000|2021-09-17 01:28:30|4467.53|4466.93|4467.53|4466.93|4467.78|4467.18|4467.28|4466.68|89
1631842120000|2021-09-17 01:28:40|4467.65|4467.05|4467.78|4467.18|4467.78|4467.18|4467.65|4467.05|0
1631842130000|2021-09-17 01:28:50|4467.65|4467.05|4467.65|4467.05|4467.65|4467.05|4467.53|4466.93|15
1631842140000|2021-09-17 01:29:00|4467.53|4466.93|4467.78|4467.18|4467.78|4467.18|4467.53|4466.93|7
1631842150000|2021-09-17 01:29:10|4467.65|4467.05|4467.53|4466.93|4467.65|4467.05|4467.53|4466.93|1
1631842160000|2021-09-17 01:29:20|4467.78|4467.18|4467.53|4466.93|4467.78|4467.18|4467.53|4466.93|25
1631842180000|2021-09-17 01:29:40|4467.65|4467.05|4468.03|4467.43|4468.03|4467.43|4467.65|4467.05|8
1631842190000|2021-09-17 01:29:50|4467.9|4467.3|4468.03|4467.43|4468.03|4467.43|4467.78|4467.18|15
1631842200000|2021-09-17 01:30:00|4467.78|4467.18|4467.53|4466.93|4467.78|4467.18|4467.28|4466.68|62
1631842210000|2021-09-17 01:30:10|4467.4|4466.8|4467.03|4466.43|4467.4|4466.8|4467.03|4466.43|19
1631842220000|2021-09-17 01:30:20|4466.78|4466.18|4467.03|4466.43|4467.03|4466.43|4466.78|4466.18|67
1631842230000|2021-09-17 01:30:30|4467.28|4466.68|4467.4|4466.8|4467.4|4466.8|4467.03|4466.43|51
1631842240000|2021-09-17 01:30:40|4467.53|4466.93|4466.78|4466.18|4467.53|4466.93|4466.78|4466.18|45
1631842250000|2021-09-17 01:30:50|4467.03|4466.43|4466.78|4466.18|4467.03|4466.43|4466.78|4466.18|17
1631842260000|2021-09-17 01:31:00|4466.65|4466.05|4466.28|4465.68|4466.65|4466.05|4466.03|4465.43|120
1631842270000|2021-09-17 01:31:10|4466.03|4465.43|4466.15|4465.55|4466.15|4465.55|4465.9|4465.3|118
1631842280000|2021-09-17 01:31:20|4466.03|4465.43|4466.03|4465.43|4466.15|4465.55|4465.78|4465.18|37
1631842290000|2021-09-17 01:31:30|4465.78|4465.18|4465.9|4465.3|4466.03|4465.43|4465.78|4465.18|29
1631842300000|2021-09-17 01:31:40|4465.78|4465.18|4466.03|4465.43|4466.03|4465.43|4465.78|4465.18|47
1631842310000|2021-09-17 01:31:50|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4466.03|4465.43|26
1631842320000|2021-09-17 01:32:00|4466.53|4465.93|4465.53|4464.93|4466.53|4465.93|4465.53|4464.93|104
1631842330000|2021-09-17 01:32:10|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|4464.78|4464.18|206
1631842340000|2021-09-17 01:32:20|4464.53|4463.93|4464.53|4463.93|4464.53|4463.93|4464.28|4463.68|169
1631842350000|2021-09-17 01:32:30|4464.28|4463.68|4463.78|4463.18|4464.53|4463.93|4463.78|4463.18|196
1631842360000|2021-09-17 01:32:40|4463.28|4462.68|4463.78|4463.18|4463.78|4463.18|4463.28|4462.68|209
1631842370000|2021-09-17 01:32:50|4463.9|4463.3|4464.03|4463.43|4464.03|4463.43|4463.78|4463.18|88
1631842380000|2021-09-17 01:33:00|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.53|4462.93|75
1631842390000|2021-09-17 01:33:10|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|25
1631842400000|2021-09-17 01:33:20|4463.28|4462.68|4463.28|4462.68|4463.53|4462.93|4463.28|4462.68|80
1631842410000|2021-09-17 01:33:30|4463.03|4462.43|4463.03|4462.43|4463.03|4462.43|4463.03|4462.43|96
1631842420000|2021-09-17 01:33:40|4462.53|4461.93|4462.78|4462.18|4462.78|4462.18|4462.53|4461.93|551
1631842430000|2021-09-17 01:33:50|4463.03|4462.43|4463.28|4462.68|4463.53|4462.93|4463.03|4462.43|83
1631842440000|2021-09-17 01:34:00|4463.53|4462.93|4463.28|4462.68|4463.78|4463.18|4463.28|4462.68|105
1631842450000|2021-09-17 01:34:10|4463.03|4462.43|4463.28|4462.68|4463.28|4462.68|4463.03|4462.43|39
1631842460000|2021-09-17 01:34:20|4463.53|4462.93|4463.28|4462.68|4463.53|4462.93|4463.28|4462.68|16
1631842470000|2021-09-17 01:34:30|4463.53|4462.93|4463.78|4463.18|4463.78|4463.18|4463.53|4462.93|17
1631842480000|2021-09-17 01:34:40|4463.53|4462.93|4463.53|4462.93|4463.78|4463.18|4463.53|4462.93|27
1631842490000|2021-09-17 01:34:50|4463.28|4462.68|4463.28|4462.68|4463.4|4462.8|4463.28|4462.68|38
1631842500000|2021-09-17 01:35:00|4463.03|4462.43|4463.28|4462.68|4463.28|4462.68|4463.03|4462.43|48
1631842510000|2021-09-17 01:35:10|4463.53|4462.93|4463.28|4462.68|4463.53|4462.93|4463.28|4462.68|26
1631842520000|2021-09-17 01:35:20|4463.53|4462.93|4463.53|4462.93|4463.78|4463.18|4463.53|4462.93|24
1631842530000|2021-09-17 01:35:30|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|133
1631842540000|2021-09-17 01:35:40|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|66
1631842550000|2021-09-17 01:35:50|4463.78|4463.18|4464.03|4463.43|4464.03|4463.43|4463.78|4463.18|83
1631842560000|2021-09-17 01:36:00|4464.15|4463.55|4464.28|4463.68|4464.53|4463.93|4464.15|4463.55|34
1631842570000|2021-09-17 01:36:10|4464.03|4463.43|4464.28|4463.68|4464.28|4463.68|4464.03|4463.43|30
1631842580000|2021-09-17 01:36:20|4464.53|4463.93|4464.78|4464.18|4465.03|4464.43|4464.53|4463.93|44
1631842590000|2021-09-17 01:36:30|4465.03|4464.43|4465.03|4464.43|4465.28|4464.68|4465.03|4464.43|46
1631842600000|2021-09-17 01:36:40|4464.9|4464.3|4465.03|4464.43|4465.03|4464.43|4464.78|4464.18|65
1631842610000|2021-09-17 01:36:50|4464.9|4464.3|4465.03|4464.43|4465.03|4464.43|4464.78|4464.18|10
1631842620000|2021-09-17 01:37:00|4464.78|4464.18|4465.03|4464.43|4465.28|4464.68|4464.78|4464.18|24
1631842630000|2021-09-17 01:37:10|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|45
1631842640000|2021-09-17 01:37:20|4465.53|4464.93|4465.28|4464.68|4465.53|4464.93|4465.28|4464.68|84
1631842650000|2021-09-17 01:37:30|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|45
1631842660000|2021-09-17 01:37:40|4465.28|4464.68|4465.28|4464.68|4465.53|4464.93|4465.28|4464.68|24
1631842670000|2021-09-17 01:37:50|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|12
1631842680000|2021-09-17 01:38:00|4465.28|4464.68|4465.53|4464.93|4465.53|4464.93|4465.28|4464.68|22
1631842690000|2021-09-17 01:38:10|4465.78|4465.18|4466.03|4465.43|4466.03|4465.43|4465.78|4465.18|133
1631842700000|2021-09-17 01:38:20|4466.28|4465.68|4466.03|4465.43|4466.28|4465.68|4466.03|4465.43|40
1631842710000|2021-09-17 01:38:30|4466.28|4465.68|4466.53|4465.93|4466.53|4465.93|4466.28|4465.68|67
1631842720000|2021-09-17 01:38:40|4466.28|4465.68|4466.53|4465.93|4466.53|4465.93|4466.28|4465.68|60
1631842730000|2021-09-17 01:38:50|4466.78|4466.18|4466.53|4465.93|4466.78|4466.18|4466.53|4465.93|59
1631842740000|2021-09-17 01:39:00|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|4466.53|4465.93|50
1631842750000|2021-09-17 01:39:10|4466.53|4465.93|4466.53|4465.93|4466.78|4466.18|4466.53|4465.93|31
1631842760000|2021-09-17 01:39:20|4466.78|4466.18|4466.28|4465.68|4466.78|4466.18|4466.28|4465.68|38
1631842770000|2021-09-17 01:39:30|4466.53|4465.93|4466.28|4465.68|4466.53|4465.93|4466.28|4465.68|31
1631842780000|2021-09-17 01:39:40|4466.15|4465.55|4466.28|4465.68|4466.28|4465.68|4466.03|4465.43|48
1631842790000|2021-09-17 01:39:50|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|37
1631842800000|2021-09-17 01:40:00|4466.28|4465.68|4466.03|4465.43|4466.28|4465.68|4466.03|4465.43|45
1631842810000|2021-09-17 01:40:10|4466.15|4465.55|4466.03|4465.43|4466.28|4465.68|4466.03|4465.43|40
1631842830000|2021-09-17 01:40:30|4465.78|4465.18|4465.78|4465.18|4466.03|4465.43|4465.78|4465.18|58
1631842840000|2021-09-17 01:40:40|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4465.78|4465.18|24
1631842850000|2021-09-17 01:40:50|4466.28|4465.68|4466.53|4465.93|4466.53|4465.93|4466.28|4465.68|56
1631842860000|2021-09-17 01:41:00|4466.4|4465.8|4466.03|4465.43|4466.53|4465.93|4466.03|4465.43|11
1631842870000|2021-09-17 01:41:10|4466.15|4465.55|4466.53|4465.93|4466.53|4465.93|4466.15|4465.55|22
1631842880000|2021-09-17 01:41:20|4466.78|4466.18|4467.03|4466.43|4467.03|4466.43|4466.78|4466.18|78
1631842890000|2021-09-17 01:41:30|4466.78|4466.18|4467.03|4466.43|4467.28|4466.68|4466.78|4466.18|46
1631842900000|2021-09-17 01:41:40|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|4467.15|4466.55|11
1631842910000|2021-09-17 01:41:50|||||||||25
1631842920000|2021-09-17 01:42:00|4467.53|4466.93|4467.53|4466.93|4467.78|4467.18|4467.53|4466.93|71
1631842930000|2021-09-17 01:42:10|4467.28|4466.68|4467.53|4466.93|4467.53|4466.93|4467.28|4466.68|14
1631842940000|2021-09-17 01:42:20|4467.78|4467.18|4468.28|4467.68|4468.28|4467.68|4467.78|4467.18|74
1631842950000|2021-09-17 01:42:30|4468.53|4467.93|4468.28|4467.68|4468.53|4467.93|4468.28|4467.68|102
1631842960000|2021-09-17 01:42:40|4468.53|4467.93|4468.28|4467.68|4468.53|4467.93|4468.28|4467.68|43
1631842970000|2021-09-17 01:42:50|4468.03|4467.43|4468.28|4467.68|4468.28|4467.68|4468.03|4467.43|94
1631842980000|2021-09-17 01:43:00|4468.03|4467.43|4468.28|4467.68|4468.28|4467.68|4467.78|4467.18|145
1631842990000|2021-09-17 01:43:10|4468.03|4467.43|4467.78|4467.18|4468.03|4467.43|4467.53|4466.93|70
1631843000000|2021-09-17 01:43:20|4467.53|4466.93|4467.28|4466.68|4467.78|4467.18|4467.28|4466.68|111
1631843010000|2021-09-17 01:43:30|4467.53|4466.93|4467.78|4467.18|4468.03|4467.43|4467.28|4466.68|129
1631843020000|2021-09-17 01:43:40|4468.03|4467.43|4468.28|4467.68|4468.28|4467.68|4468.03|4467.43|62
1631843030000|2021-09-17 01:43:50|4468.15|4467.55|4468.03|4467.43|4468.28|4467.68|4468.03|4467.43|32
1631843040000|2021-09-17 01:44:00|4467.53|4466.93|4467.78|4467.18|4467.78|4467.18|4467.53|4466.93|82
1631843050000|2021-09-17 01:44:10|||||||||36
1631843060000|2021-09-17 01:44:20|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|4467.28|4466.68|36
1631843070000|2021-09-17 01:44:30|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.53|4466.93|39
1631843080000|2021-09-17 01:44:40|4468.03|4467.43|4468.28|4467.68|4468.28|4467.68|4468.03|4467.43|37
1631843090000|2021-09-17 01:44:50|4468.03|4467.43|4468.28|4467.68|4468.28|4467.68|4468.03|4467.43|9
1631843100000|2021-09-17 01:45:00|4468.4|4467.8|4468.28|4467.68|4468.53|4467.93|4468.28|4467.68|77
1631843110000|2021-09-17 01:45:10|4468.15|4467.55|4468.03|4467.43|4468.15|4467.55|4468.03|4467.43|17
1631843120000|2021-09-17 01:45:20|4468.28|4467.68|4468.9|4468.3|4469.03|4468.43|4468.28|4467.68|180
1631843130000|2021-09-17 01:45:30|4469.03|4468.43|4469.28|4468.68|4469.28|4468.68|4469.03|4468.43|101
1631843140000|2021-09-17 01:45:40|4469.03|4468.43|4469.28|4468.68|4469.53|4468.93|4469.03|4468.43|150
1631843150000|2021-09-17 01:45:50|4469.53|4468.93|4470.03|4469.43|4470.03|4469.43|4469.53|4468.93|393
1631843160000|2021-09-17 01:46:00|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.53|4468.93|107
1631843170000|2021-09-17 01:46:10|4469.53|4468.93|4470.03|4469.43|4470.03|4469.43|4469.53|4468.93|42
1631843180000|2021-09-17 01:46:20|4469.78|4469.18|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|44
1631843190000|2021-09-17 01:46:30|4470.03|4469.43|4470.28|4469.68|4470.4|4469.8|4469.78|4469.18|176
1631843200000|2021-09-17 01:46:40|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.28|4469.68|77
1631843210000|2021-09-17 01:46:50|4470.78|4470.18|4470.03|4469.43|4470.78|4470.18|4469.78|4469.18|266
1631843220000|2021-09-17 01:47:00|4470.15|4469.55|4469.78|4469.18|4470.28|4469.68|4469.78|4469.18|157
1631843230000|2021-09-17 01:47:10|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.28|4468.68|106
1631843240000|2021-09-17 01:47:20|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.53|4468.93|128
1631843250000|2021-09-17 01:47:30|4469.53|4468.93|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|23
1631843260000|2021-09-17 01:47:40|4469.65|4469.05|4469.78|4469.18|4469.78|4469.18|4469.65|4469.05|33
1631843270000|2021-09-17 01:47:50|4469.53|4468.93|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|25
1631843280000|2021-09-17 01:48:00|4469.65|4469.05|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|22
1631843290000|2021-09-17 01:48:10|4469.4|4468.8|4469.53|4468.93|4469.53|4468.93|4469.28|4468.68|19
1631843300000|2021-09-17 01:48:20|4469.65|4469.05|4470.28|4469.68|4470.28|4469.68|4469.53|4468.93|97
1631843310000|2021-09-17 01:48:30|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|48
1631843320000|2021-09-17 01:48:40|4470.78|4470.18|4470.53|4469.93|4470.78|4470.18|4470.28|4469.68|70
1631843330000|2021-09-17 01:48:50|4470.65|4470.05|4470.65|4470.05|4470.78|4470.18|4470.65|4470.05|36
1631843340000|2021-09-17 01:49:00|4470.78|4470.18|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|24
1631843350000|2021-09-17 01:49:10|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|13
1631843360000|2021-09-17 01:49:20|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.28|4469.68|48
1631843370000|2021-09-17 01:49:30|4470.28|4469.68|4470.28|4469.68|4470.4|4469.8|4470.28|4469.68|14
1631843380000|2021-09-17 01:49:40|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.28|4469.68|12
1631843390000|2021-09-17 01:49:50|4470.28|4469.68|4470.28|4469.68|4470.53|4469.93|4470.28|4469.68|30
1631843400000|2021-09-17 01:50:00|4470.53|4469.93|4470.03|4469.43|4470.53|4469.93|4470.03|4469.43|35
1631843410000|2021-09-17 01:50:10|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|13
1631843420000|2021-09-17 01:50:20|4470.03|4469.43|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|15
1631843430000|2021-09-17 01:50:30|4470.28|4469.68|4470.53|4469.93|4470.53|4469.93|4470.03|4469.43|19
1631843440000|2021-09-17 01:50:40|4470.28|4469.68|4470.28|4469.68|4470.53|4469.93|4470.28|4469.68|8
1631843450000|2021-09-17 01:50:50|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|11
1631843460000|2021-09-17 01:51:00|4470.4|4469.8|4470.03|4469.43|4470.4|4469.8|4470.03|4469.43|67
1631843470000|2021-09-17 01:51:10|4470.15|4469.55|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|20
1631843490000|2021-09-17 01:51:30|||||||||4
1631843500000|2021-09-17 01:51:40|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|20
1631843510000|2021-09-17 01:51:50|4469.53|4468.93|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|16
1631843520000|2021-09-17 01:52:00|4469.65|4469.05|4469.53|4468.93|4469.65|4469.05|4469.28|4468.68|34
1631843530000|2021-09-17 01:52:10|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|5
1631843540000|2021-09-17 01:52:20|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.28|4468.68|41
1631843550000|2021-09-17 01:52:30|||||||||13
1631843560000|2021-09-17 01:52:40|4469.28|4468.68|4469.53|4468.93|4469.53|4468.93|4469.28|4468.68|10
1631843570000|2021-09-17 01:52:50|4469.4|4468.8|4469.53|4468.93|4469.53|4468.93|4469.4|4468.8|19
1631843580000|2021-09-17 01:53:00|4469.78|4469.18|4470.03|4469.43|4470.03|4469.43|4469.78|4469.18|122
1631843590000|2021-09-17 01:53:10|4469.78|4469.18|4469.78|4469.18|4470.03|4469.43|4469.53|4468.93|39
1631843600000|2021-09-17 01:53:20|4469.9|4469.3|4470.03|4469.43|4470.03|4469.43|4469.9|4469.3|22
1631843610000|2021-09-17 01:53:30|4469.78|4469.18|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|65
1631843620000|2021-09-17 01:53:40|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.53|4468.93|13
1631843630000|2021-09-17 01:53:50|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4469.78|4469.18|27
1631843640000|2021-09-17 01:54:00|4470.28|4469.68|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|27
1631843650000|2021-09-17 01:54:10|4469.9|4469.3|4470.03|4469.43|4470.03|4469.43|4469.78|4469.18|23
1631843660000|2021-09-17 01:54:20|||||||||17
1631843670000|2021-09-17 01:54:30|||||||||2
1631843680000|2021-09-17 01:54:40|||||||||9
1631843690000|2021-09-17 01:54:50|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|25
1631843700000|2021-09-17 01:55:00|4469.9|4469.3|4469.78|4469.18|4469.9|4469.3|4469.53|4468.93|24
1631843710000|2021-09-17 01:55:10|||||||||6
1631843720000|2021-09-17 01:55:20|4469.53|4468.93|4469.28|4468.68|4469.53|4468.93|4469.03|4468.43|30
1631843740000|2021-09-17 01:55:40|4469.4|4468.8|4469.53|4468.93|4469.53|4468.93|4469.4|4468.8|48
1631843750000|2021-09-17 01:55:50|4469.28|4468.68|4469.53|4468.93|4469.53|4468.93|4469.28|4468.68|30
1631843760000|2021-09-17 01:56:00|4469.4|4468.8|4469.28|4468.68|4469.4|4468.8|4469.28|4468.68|16
1631843770000|2021-09-17 01:56:10|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.28|4468.68|8
1631843780000|2021-09-17 01:56:20|||||||||2
1631843800000|2021-09-17 01:56:40|4469.28|4468.68|4469.53|4468.93|4469.53|4468.93|4469.28|4468.68|18
1631843810000|2021-09-17 01:56:50|4469.4|4468.8|4469.28|4468.68|4469.4|4468.8|4469.28|4468.68|2
1631843820000|2021-09-17 01:57:00|||||||||4
1631843830000|2021-09-17 01:57:10|4469.15|4468.55|4469.28|4468.68|4469.28|4468.68|4469.03|4468.43|51
1631843840000|2021-09-17 01:57:20|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|17
1631843850000|2021-09-17 01:57:30|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|9
1631843860000|2021-09-17 01:57:40|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.28|4468.68|30
1631843870000|2021-09-17 01:57:50|||||||||7
1631843880000|2021-09-17 01:58:00|4469.4|4468.8|4469.28|4468.68|4469.53|4468.93|4469.28|4468.68|16
1631843890000|2021-09-17 01:58:10|4469.53|4468.93|4469.28|4468.68|4469.53|4468.93|4469.28|4468.68|11
1631843900000|2021-09-17 01:58:20|4469.53|4468.93|4469.28|4468.68|4469.53|4468.93|4469.28|4468.68|11
1631843910000|2021-09-17 01:58:30|4469.15|4468.55|4469.28|4468.68|4469.53|4468.93|4469.15|4468.55|40
1631843920000|2021-09-17 01:58:40|4469.03|4468.43|4469.28|4468.68|4469.28|4468.68|4469.03|4468.43|10
1631843930000|2021-09-17 01:58:50|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|3
1631843940000|2021-09-17 01:59:00|4469.28|4468.68|4469.53|4468.93|4469.53|4468.93|4469.28|4468.68|13
1631843950000|2021-09-17 01:59:10|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|36
1631843960000|2021-09-17 01:59:20|4469.53|4468.93|4469.28|4468.68|4469.53|4468.93|4469.28|4468.68|11
1631843970000|2021-09-17 01:59:30|4469.53|4468.93|4469.28|4468.68|4469.53|4468.93|4469.28|4468.68|16
1631843980000|2021-09-17 01:59:40|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|5
1631843990000|2021-09-17 01:59:50|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|12
1631844000000|2021-09-17 02:00:00|4469.03|4468.43|4469.28|4468.68|4469.28|4468.68|4469.03|4468.43|34
1631844010000|2021-09-17 02:00:10|4469.15|4468.55|4469.28|4468.68|4469.28|4468.68|4469.03|4468.43|10
1631844020000|2021-09-17 02:00:20|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|19
1631844030000|2021-09-17 02:00:30|4469.28|4468.68|4469.53|4468.93|4469.53|4468.93|4469.28|4468.68|7
1631844050000|2021-09-17 02:00:50|4469.28|4468.68|4469.53|4468.93|4469.53|4468.93|4469.28|4468.68|23
1631844060000|2021-09-17 02:01:00|||||||||5
1631844070000|2021-09-17 02:01:10|||||||||2
1631844080000|2021-09-17 02:01:20|4469.78|4469.18|4470.03|4469.43|4470.03|4469.43|4469.53|4468.93|41
1631844090000|2021-09-17 02:01:30|4470.15|4469.55|4470.15|4469.55|4470.28|4469.68|4470.03|4469.43|40
1631844100000|2021-09-17 02:01:40|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|24
1631844110000|2021-09-17 02:01:50|4470.15|4469.55|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|7
1631844120000|2021-09-17 02:02:00|4470.53|4469.93|4470.4|4469.8|4470.53|4469.93|4470.28|4469.68|84
1631844130000|2021-09-17 02:02:10|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|25
1631844150000|2021-09-17 02:02:30|||||||||5
1631844160000|2021-09-17 02:02:40|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|96
1631844170000|2021-09-17 02:02:50|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|20
1631844180000|2021-09-17 02:03:00|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|49
1631844190000|2021-09-17 02:03:10|4471.03|4470.43|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|151
1631844200000|2021-09-17 02:03:20|4470.9|4470.3|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|37
1631844210000|2021-09-17 02:03:30|4470.9|4470.3|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|31
1631844220000|2021-09-17 02:03:40|4471.03|4470.43|4471.28|4470.68|4471.28|4470.68|4471.03|4470.43|64
1631844230000|2021-09-17 02:03:50|4471.03|4470.43|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|26
1631844240000|2021-09-17 02:04:00|||||||||51
1631844250000|2021-09-17 02:04:10|4470.53|4469.93|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|51
1631844270000|2021-09-17 02:04:30|||||||||67
1631844290000|2021-09-17 02:04:50|4470.9|4470.3|4471.03|4470.43|4471.03|4470.43|4470.78|4470.18|34
1631844300000|2021-09-17 02:05:00|4470.9|4470.3|4470.78|4470.18|4470.9|4470.3|4470.78|4470.18|33
1631844310000|2021-09-17 02:05:10|4470.9|4470.3|4471.03|4470.43|4471.03|4470.43|4470.78|4470.18|9
1631844330000|2021-09-17 02:05:30|||||||||1
1631844340000|2021-09-17 02:05:40|4470.78|4470.18|4470.78|4470.18|4470.9|4470.3|4470.78|4470.18|5
1631844350000|2021-09-17 02:05:50|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|9
1631844360000|2021-09-17 02:06:00|||||||||7
1631844370000|2021-09-17 02:06:10|4471.03|4470.43|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|116
1631844380000|2021-09-17 02:06:20|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|6
1631844390000|2021-09-17 02:06:30|||||||||7
1631844400000|2021-09-17 02:06:40|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|14
1631844410000|2021-09-17 02:06:50|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|17
1631844420000|2021-09-17 02:07:00|4470.4|4469.8|4470.28|4469.68|4470.53|4469.93|4470.28|4469.68|19
1631844450000|2021-09-17 02:07:30|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|50
1631844460000|2021-09-17 02:07:40|4470.15|4469.55|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|7
1631844470000|2021-09-17 02:07:50|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|16
1631844480000|2021-09-17 02:08:00|4470.28|4469.68|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|15
1631844490000|2021-09-17 02:08:10|||||||||10
1631844500000|2021-09-17 02:08:20|4469.78|4469.18|4469.78|4469.18|4469.9|4469.3|4469.78|4469.18|16
1631844510000|2021-09-17 02:08:30|4470.03|4469.43|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|4
1631844520000|2021-09-17 02:08:40|||||||||1
1631844530000|2021-09-17 02:08:50|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|14
1631844540000|2021-09-17 02:09:00|4469.9|4469.3|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|24
1631844550000|2021-09-17 02:09:10|||||||||2
1631844560000|2021-09-17 02:09:20|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|5
1631844570000|2021-09-17 02:09:30|4469.78|4469.18|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|21
1631844580000|2021-09-17 02:09:40|4469.9|4469.3|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|10
1631844600000|2021-09-17 02:10:00|||||||||4
1631844610000|2021-09-17 02:10:10|4469.65|4469.05|4469.53|4468.93|4469.65|4469.05|4469.53|4468.93|43
1631844630000|2021-09-17 02:10:30|||||||||8
1631844650000|2021-09-17 02:10:50|4469.65|4469.05|4469.78|4469.18|4469.78|4469.18|4469.65|4469.05|13
1631844660000|2021-09-17 02:11:00|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|7
1631844680000|2021-09-17 02:11:20|||||||||4
1631844690000|2021-09-17 02:11:30|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|14
1631844700000|2021-09-17 02:11:40|||||||||39
1631844710000|2021-09-17 02:11:50|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|28
1631844720000|2021-09-17 02:12:00|4470.4|4469.8|4470.53|4469.93|4470.53|4469.93|4470.4|4469.8|14
1631844730000|2021-09-17 02:12:10|4470.4|4469.8|4470.53|4469.93|4470.53|4469.93|4470.4|4469.8|8
1631844740000|2021-09-17 02:12:20|4470.65|4470.05|4470.53|4469.93|4470.65|4470.05|4470.53|4469.93|5
1631844750000|2021-09-17 02:12:30|4470.28|4469.68|4470.4|4469.8|4470.4|4469.8|4470.28|4469.68|20
1631844760000|2021-09-17 02:12:40|4470.28|4469.68|4470.53|4469.93|4470.53|4469.93|4470.28|4469.68|4
1631844770000|2021-09-17 02:12:50|4470.78|4470.18|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|34
1631844780000|2021-09-17 02:13:00|4470.65|4470.05|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|27
1631844790000|2021-09-17 02:13:10|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4
1631844800000|2021-09-17 02:13:20|4470.4|4469.8|4470.53|4469.93|4470.53|4469.93|4470.4|4469.8|6
1631844820000|2021-09-17 02:13:40|4470.4|4469.8|4470.28|4469.68|4470.53|4469.93|4470.28|4469.68|11
1631844830000|2021-09-17 02:13:50|||||||||1
1631844840000|2021-09-17 02:14:00|4470.15|4469.55|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|12
1631844860000|2021-09-17 02:14:20|4470.28|4469.68|4470.28|4469.68|4470.53|4469.93|4470.28|4469.68|12
1631844870000|2021-09-17 02:14:30|4470.4|4469.8|4470.53|4469.93|4470.53|4469.93|4470.4|4469.8|2
1631844880000|2021-09-17 02:14:40|4470.4|4469.8|4470.28|4469.68|4470.53|4469.93|4470.28|4469.68|4
1631844890000|2021-09-17 02:14:50|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4
1631844900000|2021-09-17 02:15:00|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|43
1631844910000|2021-09-17 02:15:10|4470.53|4469.93|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|10
1631844920000|2021-09-17 02:15:20|4470.65|4470.05|4470.53|4469.93|4470.65|4470.05|4470.53|4469.93|2
1631844930000|2021-09-17 02:15:30|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|2
1631844940000|2021-09-17 02:15:40|4470.53|4469.93|4470.53|4469.93|4470.65|4470.05|4470.53|4469.93|7
1631844950000|2021-09-17 02:15:50|4470.65|4470.05|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|11
1631844960000|2021-09-17 02:16:00|||||||||16
1631844970000|2021-09-17 02:16:10|||||||||1
1631844980000|2021-09-17 02:16:20|||||||||15
1631844990000|2021-09-17 02:16:30|4470.78|4470.18|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|3
1631845010000|2021-09-17 02:16:50|4470.28|4469.68|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|25
1631845020000|2021-09-17 02:17:00|||||||||2
1631845030000|2021-09-17 02:17:10|4469.78|4469.18|4470.03|4469.43|4470.03|4469.43|4469.78|4469.18|18
1631845040000|2021-09-17 02:17:20|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|29
1631845050000|2021-09-17 02:17:30|||||||||29
1631845060000|2021-09-17 02:17:40|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|3
1631845080000|2021-09-17 02:18:00|||||||||22
1631845090000|2021-09-17 02:18:10|4469.78|4469.18|4470.03|4469.43|4470.03|4469.43|4469.78|4469.18|6
1631845100000|2021-09-17 02:18:20|4470.15|4469.55|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|10
1631845110000|2021-09-17 02:18:30|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.15|4469.55|5
1631845120000|2021-09-17 02:18:40|4470.03|4469.43|4470.15|4469.55|4470.28|4469.68|4470.03|4469.43|3
1631845130000|2021-09-17 02:18:50|4470.28|4469.68|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|8
1631845140000|2021-09-17 02:19:00|4470.28|4469.68|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|20
1631845150000|2021-09-17 02:19:10|4470.28|4469.68|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|5
1631845180000|2021-09-17 02:19:40|4470.28|4469.68|4470.53|4469.93|4470.53|4469.93|4470.28|4469.68|10
1631845190000|2021-09-17 02:19:50|4470.4|4469.8|4470.53|4469.93|4470.53|4469.93|4470.4|4469.8|3
1631845210000|2021-09-17 02:20:10|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|26
1631845220000|2021-09-17 02:20:20|4471.03|4470.43|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|27
1631845230000|2021-09-17 02:20:30|4471.03|4470.43|4471.28|4470.68|4471.28|4470.68|4471.03|4470.43|46
1631845240000|2021-09-17 02:20:40|||||||||1
1631845250000|2021-09-17 02:20:50|||||||||70
1631845260000|2021-09-17 02:21:00|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|49
1631845270000|2021-09-17 02:21:10|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|39
1631845280000|2021-09-17 02:21:20|4470.9|4470.3|4471.03|4470.43|4471.03|4470.43|4470.78|4470.18|10
1631845290000|2021-09-17 02:21:30|||||||||12
1631845300000|2021-09-17 02:21:40|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.03|4470.43|18
1631845310000|2021-09-17 02:21:50|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|22
1631845320000|2021-09-17 02:22:00|4472.03|4471.43|4472.28|4471.68|4472.53|4471.93|4471.78|4471.18|234
1631845330000|2021-09-17 02:22:10|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|32
1631845340000|2021-09-17 02:22:20|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|18
1631845350000|2021-09-17 02:22:30|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|6
1631845360000|2021-09-17 02:22:40|||||||||1
1631845380000|2021-09-17 02:23:00|4472.28|4471.68|4472.28|4471.68|4472.53|4471.93|4472.28|4471.68|67
1631845390000|2021-09-17 02:23:10|4472.53|4471.93|4472.28|4471.68|4472.53|4471.93|4472.28|4471.68|21
1631845400000|2021-09-17 02:23:20|||||||||6
1631845410000|2021-09-17 02:23:30|4472.03|4471.43|4472.03|4471.43|4472.15|4471.55|4472.03|4471.43|37
1631845420000|2021-09-17 02:23:40|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|18
1631845440000|2021-09-17 02:24:00|||||||||90
1631845450000|2021-09-17 02:24:10|4471.65|4471.05|4471.53|4470.93|4471.78|4471.18|4471.53|4470.93|10
1631845460000|2021-09-17 02:24:20|4471.78|4471.18|4471.53|4470.93|4471.78|4471.18|4471.53|4470.93|3
1631845470000|2021-09-17 02:24:30|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|13
1631845480000|2021-09-17 02:24:40|4471.53|4470.93|4471.53|4470.93|4471.65|4471.05|4471.53|4470.93|19
1631845490000|2021-09-17 02:24:50|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|18
1631845500000|2021-09-17 02:25:00|4471.15|4470.55|4471.03|4470.43|4471.15|4470.55|4471.03|4470.43|6
1631845510000|2021-09-17 02:25:10|4471.15|4470.55|4471.03|4470.43|4471.15|4470.55|4471.03|4470.43|14
1631845520000|2021-09-17 02:25:20|4470.9|4470.3|4471.03|4470.43|4471.03|4470.43|4470.78|4470.18|9
1631845530000|2021-09-17 02:25:30|||||||||11
1631845540000|2021-09-17 02:25:40|||||||||8
1631845560000|2021-09-17 02:26:00|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|13
1631845570000|2021-09-17 02:26:10|4471.03|4470.43|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|17
1631845580000|2021-09-17 02:26:20|4470.9|4470.3|4471.03|4470.43|4471.03|4470.43|4470.78|4470.18|8
1631845590000|2021-09-17 02:26:30|||||||||2
1631845610000|2021-09-17 02:26:50|||||||||35
1631845620000|2021-09-17 02:27:00|||||||||2
1631845630000|2021-09-17 02:27:10|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|4471.15|4470.55|15
1631845640000|2021-09-17 02:27:20|4471.03|4470.43|4471.53|4470.93|4471.53|4470.93|4471.03|4470.43|21
1631845650000|2021-09-17 02:27:30|4471.78|4471.18|4471.53|4470.93|4471.78|4471.18|4471.28|4470.68|23
1631845660000|2021-09-17 02:27:40|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|5
1631845680000|2021-09-17 02:28:00|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|48
1631845690000|2021-09-17 02:28:10|4470.9|4470.3|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|5
1631845710000|2021-09-17 02:28:30|||||||||19
1631845720000|2021-09-17 02:28:40|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|8
1631845730000|2021-09-17 02:28:50|4470.9|4470.3|4470.78|4470.18|4470.9|4470.3|4470.78|4470.18|6
1631845740000|2021-09-17 02:29:00|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|8
1631845750000|2021-09-17 02:29:10|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|10
1631845760000|2021-09-17 02:29:20|4470.53|4469.93|4470.28|4469.68|4470.53|4469.93|4470.28|4469.68|37
1631845770000|2021-09-17 02:29:30|4470.4|4469.8|4470.78|4470.18|4470.78|4470.18|4470.28|4469.68|96
1631845780000|2021-09-17 02:29:40|4470.65|4470.05|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|34
1631845790000|2021-09-17 02:29:50|||||||||2
1631845800000|2021-09-17 02:30:00|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|92
1631845810000|2021-09-17 02:30:10|||||||||3
1631845820000|2021-09-17 02:30:20|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|23
1631845840000|2021-09-17 02:30:40|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|8
1631845850000|2021-09-17 02:30:50|4470.4|4469.8|4470.28|4469.68|4470.4|4469.8|4470.28|4469.68|8
1631845860000|2021-09-17 02:31:00|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|31
1631845870000|2021-09-17 02:31:10|4470.15|4469.55|4470.03|4469.43|4470.15|4469.55|4470.03|4469.43|11
1631845880000|2021-09-17 02:31:20|||||||||13
1631845890000|2021-09-17 02:31:30|4470.15|4469.55|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|14
1631845900000|2021-09-17 02:31:40|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|5
1631845910000|2021-09-17 02:31:50|4470.03|4469.43|4469.78|4469.18|4470.28|4469.68|4469.78|4469.18|51
1631845920000|2021-09-17 02:32:00|4470.03|4469.43|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|70
1631845930000|2021-09-17 02:32:10|4469.53|4468.93|4469.78|4469.18|4469.78|4469.18|4469.53|4468.93|23
1631845940000|2021-09-17 02:32:20|||||||||23
1631845950000|2021-09-17 02:32:30|4470.28|4469.68|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|75
1631845960000|2021-09-17 02:32:40|4469.78|4469.18|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|13
1631845970000|2021-09-17 02:32:50|4469.78|4469.18|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|6
1631845980000|2021-09-17 02:33:00|4469.65|4469.05|4469.53|4468.93|4469.65|4469.05|4469.53|4468.93|18
1631845990000|2021-09-17 02:33:10|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4
1631846000000|2021-09-17 02:33:20|4469.9|4469.3|4470.28|4469.68|4470.28|4469.68|4469.9|4469.3|20
1631846010000|2021-09-17 02:33:30|4470.03|4469.43|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|6
1631846020000|2021-09-17 02:33:40|||||||||10
1631846040000|2021-09-17 02:34:00|||||||||6
1631846050000|2021-09-17 02:34:10|4469.78|4469.18|4470.03|4469.43|4470.03|4469.43|4469.78|4469.18|19
1631846060000|2021-09-17 02:34:20|4469.9|4469.3|4470.03|4469.43|4470.03|4469.43|4469.9|4469.3|6
1631846070000|2021-09-17 02:34:30|||||||||1
1631846080000|2021-09-17 02:34:40|||||||||1
1631846090000|2021-09-17 02:34:50|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|18
1631846100000|2021-09-17 02:35:00|4469.9|4469.3|4470.03|4469.43|4470.03|4469.43|4469.9|4469.3|13
1631846110000|2021-09-17 02:35:10|4469.9|4469.3|4470.03|4469.43|4470.03|4469.43|4469.9|4469.3|6
1631846120000|2021-09-17 02:35:20|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|2
1631846130000|2021-09-17 02:35:30|||||||||4
1631846140000|2021-09-17 02:35:40|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|46
1631846150000|2021-09-17 02:35:50|4470.28|4469.68|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|43
1631846160000|2021-09-17 02:36:00|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|25
1631846170000|2021-09-17 02:36:10|4470.53|4469.93|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|87
1631846180000|2021-09-17 02:36:20|||||||||4
1631846190000|2021-09-17 02:36:30|4470.9|4470.3|4470.53|4469.93|4470.9|4470.3|4470.53|4469.93|28
1631846200000|2021-09-17 02:36:40|4470.65|4470.05|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|7
1631846210000|2021-09-17 02:36:50|||||||||6
1631846220000|2021-09-17 02:37:00|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|9
1631846230000|2021-09-17 02:37:10|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|10
1631846240000|2021-09-17 02:37:20|4470.53|4469.93|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|1
1631846260000|2021-09-17 02:37:40|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|7
1631846270000|2021-09-17 02:37:50|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|25
1631846280000|2021-09-17 02:38:00|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|10
1631846290000|2021-09-17 02:38:10|4470.78|4470.18|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|28
1631846300000|2021-09-17 02:38:20|4471.03|4470.43|4471.28|4470.68|4471.28|4470.68|4471.03|4470.43|18
1631846310000|2021-09-17 02:38:30|4471.03|4470.43|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|23
1631846320000|2021-09-17 02:38:40|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|5
1631846330000|2021-09-17 02:38:50|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|13
1631846340000|2021-09-17 02:39:00|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|27
1631846350000|2021-09-17 02:39:10|||||||||53
1631846360000|2021-09-17 02:39:20|4471.15|4470.55|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|11
1631846370000|2021-09-17 02:39:30|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|5
1631846380000|2021-09-17 02:39:40|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|26
1631846390000|2021-09-17 02:39:50|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|19
1631846400000|2021-09-17 02:40:00|4470.9|4470.3|4470.78|4470.18|4470.9|4470.3|4470.78|4470.18|22
1631846410000|2021-09-17 02:40:10|4470.65|4470.05|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|111
1631846420000|2021-09-17 02:40:20|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|82
1631846430000|2021-09-17 02:40:30|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|51
1631846440000|2021-09-17 02:40:40|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|3
1631846450000|2021-09-17 02:40:50|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|8
1631846470000|2021-09-17 02:41:10|4470.4|4469.8|4470.28|4469.68|4470.53|4469.93|4470.28|4469.68|25
1631846480000|2021-09-17 02:41:20|4470.4|4469.8|4470.53|4469.93|4470.53|4469.93|4470.4|4469.8|9
1631846490000|2021-09-17 02:41:30|4470.65|4470.05|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|18
1631846500000|2021-09-17 02:41:40|4470.78|4470.18|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|52
1631846510000|2021-09-17 02:41:50|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|6
1631846520000|2021-09-17 02:42:00|4470.4|4469.8|4470.53|4469.93|4470.53|4469.93|4470.4|4469.8|56
1631846530000|2021-09-17 02:42:10|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|48
1631846540000|2021-09-17 02:42:20|4471.03|4470.43|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|99
1631846550000|2021-09-17 02:42:30|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.03|4470.43|14
1631846560000|2021-09-17 02:42:40|||||||||2
1631846570000|2021-09-17 02:42:50|||||||||15
1631846590000|2021-09-17 02:43:10|||||||||4
1631846600000|2021-09-17 02:43:20|||||||||1
1631846610000|2021-09-17 02:43:30|||||||||1
1631846620000|2021-09-17 02:43:40|||||||||8
1631846630000|2021-09-17 02:43:50|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|39
1631846640000|2021-09-17 02:44:00|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|24
1631846660000|2021-09-17 02:44:20|4471.53|4470.93|4471.28|4470.68|4471.53|4470.93|4471.28|4470.68|45
1631846670000|2021-09-17 02:44:30|||||||||8
1631846680000|2021-09-17 02:44:40|||||||||5
1631846690000|2021-09-17 02:44:50|||||||||9
1631846700000|2021-09-17 02:45:00|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|7
1631846710000|2021-09-17 02:45:10|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|52
1631846720000|2021-09-17 02:45:20|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|53
1631846730000|2021-09-17 02:45:30|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.65|4471.05|22
1631846740000|2021-09-17 02:45:40|||||||||3
1631846760000|2021-09-17 02:46:00|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4471.78|4471.18|38
1631846770000|2021-09-17 02:46:10|4472.28|4471.68|4472.03|4471.43|4472.28|4471.68|4472.03|4471.43|53
1631846780000|2021-09-17 02:46:20|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|12
1631846790000|2021-09-17 02:46:30|4472.03|4471.43|4471.53|4470.93|4472.03|4471.43|4471.53|4470.93|33
1631846800000|2021-09-17 02:46:40|||||||||3
1631846810000|2021-09-17 02:46:50|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.03|4470.43|34
1631846820000|2021-09-17 02:47:00|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|6
1631846830000|2021-09-17 02:47:10|4470.78|4470.18|4471.03|4470.43|4471.03|4470.43|4470.78|4470.18|43
1631846850000|2021-09-17 02:47:30|||||||||6
1631846870000|2021-09-17 02:47:50|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|15
1631846880000|2021-09-17 02:48:00|4471.03|4470.43|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|8
1631846900000|2021-09-17 02:48:20|4470.53|4469.93|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|21
1631846910000|2021-09-17 02:48:30|4470.53|4469.93|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|3
1631846920000|2021-09-17 02:48:40|||||||||17
1631846930000|2021-09-17 02:48:50|4470.65|4470.05|4470.53|4469.93|4470.65|4470.05|4470.53|4469.93|5
1631846940000|2021-09-17 02:49:00|4470.65|4470.05|4470.78|4470.18|4470.78|4470.18|4470.65|4470.05|1
1631846950000|2021-09-17 02:49:10|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|7
1631846980000|2021-09-17 02:49:40|||||||||3
1631846990000|2021-09-17 02:49:50|||||||||1
1631847000000|2021-09-17 02:50:00|4470.28|4469.68|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|43
1631847010000|2021-09-17 02:50:10|4469.78|4469.18|4469.78|4469.18|4469.9|4469.3|4469.78|4469.18|38
1631847020000|2021-09-17 02:50:20|4469.9|4469.3|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|42
1631847030000|2021-09-17 02:50:30|4470.03|4469.43|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|6
1631847040000|2021-09-17 02:50:40|||||||||2
1631847060000|2021-09-17 02:51:00|||||||||4
1631847070000|2021-09-17 02:51:10|4469.53|4468.93|4470.03|4469.43|4470.03|4469.43|4469.53|4468.93|68
1631847080000|2021-09-17 02:51:20|4469.9|4469.3|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|23
1631847100000|2021-09-17 02:51:40|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|10
1631847110000|2021-09-17 02:51:50|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|13
1631847120000|2021-09-17 02:52:00|4469.53|4468.93|4469.78|4469.18|4469.78|4469.18|4469.53|4468.93|13
1631847150000|2021-09-17 02:52:30|||||||||2
1631847170000|2021-09-17 02:52:50|4469.65|4469.05|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|22
1631847180000|2021-09-17 02:53:00|||||||||1
1631847190000|2021-09-17 02:53:10|||||||||1
1631847200000|2021-09-17 02:53:20|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|6
1631847210000|2021-09-17 02:53:30|||||||||1
1631847220000|2021-09-17 02:53:40|||||||||5
1631847230000|2021-09-17 02:53:50|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|24
1631847260000|2021-09-17 02:54:20|4470.15|4469.55|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|37
1631847270000|2021-09-17 02:54:30|||||||||2
1631847280000|2021-09-17 02:54:40|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|18
1631847290000|2021-09-17 02:54:50|4470.65|4470.05|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|30
1631847300000|2021-09-17 02:55:00|||||||||23
1631847310000|2021-09-17 02:55:10|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|12
1631847330000|2021-09-17 02:55:30|4470.78|4470.18|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|5
1631847340000|2021-09-17 02:55:40|4470.28|4469.68|4470.53|4469.93|4470.53|4469.93|4470.28|4469.68|5
1631847350000|2021-09-17 02:55:50|||||||||1
1631847370000|2021-09-17 02:56:10|4470.78|4470.18|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|8
1631847380000|2021-09-17 02:56:20|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|1
1631847390000|2021-09-17 02:56:30|||||||||1
1631847400000|2021-09-17 02:56:40|||||||||2
1631847420000|2021-09-17 02:57:00|||||||||2
1631847430000|2021-09-17 02:57:10|||||||||12
1631847440000|2021-09-17 02:57:20|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|11
1631847450000|2021-09-17 02:57:30|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|30
1631847470000|2021-09-17 02:57:50|4470.9|4470.3|4471.03|4470.43|4471.03|4470.43|4470.78|4470.18|30
1631847480000|2021-09-17 02:58:00|4470.78|4470.18|4470.78|4470.18|4470.9|4470.3|4470.78|4470.18|20
1631847490000|2021-09-17 02:58:10|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4470.78|4470.18|4
1631847500000|2021-09-17 02:58:20|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|1
1631847510000|2021-09-17 02:58:30|4471.03|4470.43|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|20
1631847520000|2021-09-17 02:58:40|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.15|4470.55|2
1631847530000|2021-09-17 02:58:50|||||||||1
1631847540000|2021-09-17 02:59:00|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|17
1631847560000|2021-09-17 02:59:20|||||||||1
1631847570000|2021-09-17 02:59:30|4471.78|4471.18|4471.53|4470.93|4471.78|4471.18|4471.53|4470.93|11
1631847580000|2021-09-17 02:59:40|||||||||6
1631847590000|2021-09-17 02:59:50|||||||||6
1631847600000|2021-09-17 03:00:00|4471.78|4471.18|4471.53|4470.93|4471.78|4471.18|4471.53|4470.93|29
1631847610000|2021-09-17 03:00:10|||||||||3
1631847620000|2021-09-17 03:00:20|4471.28|4470.68|4471.53|4470.93|4471.53|4470.93|4471.28|4470.68|27
1631847630000|2021-09-17 03:00:30|||||||||10
1631847640000|2021-09-17 03:00:40|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|15
1631847650000|2021-09-17 03:00:50|4471.4|4470.8|4471.53|4470.93|4471.53|4470.93|4471.4|4470.8|5
1631847660000|2021-09-17 03:01:00|4471.4|4470.8|4471.28|4470.68|4471.4|4470.8|4471.28|4470.68|15
1631847700000|2021-09-17 03:01:40|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|38
1631847710000|2021-09-17 03:01:50|||||||||2
1631847720000|2021-09-17 03:02:00|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|8
1631847730000|2021-09-17 03:02:10|||||||||2
1631847740000|2021-09-17 03:02:20|||||||||2
1631847750000|2021-09-17 03:02:30|||||||||26
1631847760000|2021-09-17 03:02:40|4471.03|4470.43|4471.28|4470.68|4471.28|4470.68|4471.03|4470.43|3
1631847780000|2021-09-17 03:03:00|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|12
1631847790000|2021-09-17 03:03:10|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|15
1631847810000|2021-09-17 03:03:30|4471.4|4470.8|4471.53|4470.93|4471.53|4470.93|4471.4|4470.8|14
1631847830000|2021-09-17 03:03:50|4471.4|4470.8|4471.53|4470.93|4471.53|4470.93|4471.28|4470.68|10
1631847840000|2021-09-17 03:04:00|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|16
1631847850000|2021-09-17 03:04:10|||||||||1
1631847860000|2021-09-17 03:04:20|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|16
1631847870000|2021-09-17 03:04:30|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.65|4471.05|24
1631847890000|2021-09-17 03:04:50|||||||||3
1631847900000|2021-09-17 03:05:00|4472.03|4471.43|4472.28|4471.68|4472.28|4471.68|4472.03|4471.43|46
1631847910000|2021-09-17 03:05:10|4472.03|4471.43|4472.28|4471.68|4472.28|4471.68|4472.03|4471.43|43
1631847920000|2021-09-17 03:05:20|4472.53|4471.93|4472.78|4472.18|4472.78|4472.18|4472.53|4471.93|168
1631847930000|2021-09-17 03:05:30|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|4472.28|4471.68|86
1631847940000|2021-09-17 03:05:40|||||||||24
1631847950000|2021-09-17 03:05:50|4472.78|4472.18|4472.53|4471.93|4472.78|4472.18|4472.53|4471.93|9
1631847960000|2021-09-17 03:06:00|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|3
1631847970000|2021-09-17 03:06:10|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|12
1631847980000|2021-09-17 03:06:20|4472.28|4471.68|4472.53|4471.93|4472.53|4471.93|4472.28|4471.68|24
1631847990000|2021-09-17 03:06:30|4472.28|4471.68|4473.03|4472.43|4473.03|4472.43|4472.28|4471.68|97
1631848000000|2021-09-17 03:06:40|||||||||70
1631848020000|2021-09-17 03:07:00|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|42
1631848030000|2021-09-17 03:07:10|4472.65|4472.05|4472.78|4472.18|4472.78|4472.18|4472.53|4471.93|13
1631848050000|2021-09-17 03:07:30|4472.53|4471.93|4472.78|4472.18|4472.78|4472.18|4472.53|4471.93|23
1631848060000|2021-09-17 03:07:40|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|12
1631848070000|2021-09-17 03:07:50|||||||||8
1631848080000|2021-09-17 03:08:00|||||||||22
1631848090000|2021-09-17 03:08:10|||||||||4
1631848100000|2021-09-17 03:08:20|4472.78|4472.18|4472.53|4471.93|4472.78|4472.18|4472.53|4471.93|23
1631848110000|2021-09-17 03:08:30|4472.78|4472.18|4472.53|4471.93|4472.78|4472.18|4472.53|4471.93|12
1631848120000|2021-09-17 03:08:40|||||||||1
1631848130000|2021-09-17 03:08:50|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|22
1631848140000|2021-09-17 03:09:00|4473.03|4472.43|4472.78|4472.18|4473.03|4472.43|4472.78|4472.18|15
1631848150000|2021-09-17 03:09:10|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|46
1631848160000|2021-09-17 03:09:20|4472.9|4472.3|4472.78|4472.18|4472.9|4472.3|4472.78|4472.18|5
1631848170000|2021-09-17 03:09:30|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|4472.78|4472.18|4
1631848180000|2021-09-17 03:09:40|||||||||3
1631848200000|2021-09-17 03:10:00|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|25
1631848210000|2021-09-17 03:10:10|||||||||3
1631848220000|2021-09-17 03:10:20|4473.03|4472.43|4472.78|4472.18|4473.03|4472.43|4472.78|4472.18|17
1631848230000|2021-09-17 03:10:30|4473.03|4472.43|4472.78|4472.18|4473.03|4472.43|4472.78|4472.18|10
1631848240000|2021-09-17 03:10:40|4473.03|4472.43|4472.78|4472.18|4473.03|4472.43|4472.78|4472.18|27
1631848260000|2021-09-17 03:11:00|4473.03|4472.43|4472.78|4472.18|4473.03|4472.43|4472.78|4472.18|9
1631848270000|2021-09-17 03:11:10|4472.9|4472.3|4473.03|4472.43|4473.03|4472.43|4472.78|4472.18|11
1631848280000|2021-09-17 03:11:20|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|18
1631848290000|2021-09-17 03:11:30|||||||||11
1631848310000|2021-09-17 03:11:50|||||||||9
1631848320000|2021-09-17 03:12:00|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|30
1631848330000|2021-09-17 03:12:10|4472.78|4472.18|4473.03|4472.43|4473.03|4472.43|4472.78|4472.18|20
1631848340000|2021-09-17 03:12:20|4472.78|4472.18|4472.9|4472.3|4472.9|4472.3|4472.78|4472.18|9
1631848350000|2021-09-17 03:12:30|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|4472.78|4472.18|2
1631848360000|2021-09-17 03:12:40|4473.28|4472.68|4473.03|4472.43|4473.28|4472.68|4473.03|4472.43|9
1631848370000|2021-09-17 03:12:50|4473.15|4472.55|4473.03|4472.43|4473.15|4472.55|4473.03|4472.43|51
1631848390000|2021-09-17 03:13:10|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|12
1631848400000|2021-09-17 03:13:20|||||||||10
1631848410000|2021-09-17 03:13:30|||||||||65
1631848420000|2021-09-17 03:13:40|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|11
1631848430000|2021-09-17 03:13:50|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|14
1631848440000|2021-09-17 03:14:00|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|6
1631848460000|2021-09-17 03:14:20|||||||||6
1631848470000|2021-09-17 03:14:30|4473.28|4472.68|4473.28|4472.68|4473.28|4472.68|4473.28|4472.68|28
1631848480000|2021-09-17 03:14:40|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|11
1631848490000|2021-09-17 03:14:50|4473.15|4472.55|4473.03|4472.43|4473.28|4472.68|4473.03|4472.43|6
1631848500000|2021-09-17 03:15:00|4473.28|4472.68|4473.03|4472.43|4473.28|4472.68|4473.03|4472.43|14
1631848530000|2021-09-17 03:15:30|||||||||45
1631848540000|2021-09-17 03:15:40|||||||||5
1631848550000|2021-09-17 03:15:50|4473.28|4472.68|4473.53|4472.93|4473.53|4472.93|4473.28|4472.68|78
1631848560000|2021-09-17 03:16:00|4473.65|4473.05|4473.53|4472.93|4473.65|4473.05|4473.53|4472.93|60
1631848570000|2021-09-17 03:16:10|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|19
1631848580000|2021-09-17 03:16:20|4474.03|4473.43|4473.78|4473.18|4474.03|4473.43|4473.78|4473.18|113
1631848590000|2021-09-17 03:16:30|4474.03|4473.43|4473.78|4473.18|4474.03|4473.43|4473.78|4473.18|34
1631848600000|2021-09-17 03:16:40|||||||||35
1631848610000|2021-09-17 03:16:50|||||||||2
1631848620000|2021-09-17 03:17:00|4474.03|4473.43|4474.28|4473.68|4474.28|4473.68|4474.03|4473.43|37
1631848630000|2021-09-17 03:17:10|4475.03|4474.43|4474.53|4473.93|4475.03|4474.43|4474.53|4473.93|466
1631848640000|2021-09-17 03:17:20|4474.78|4474.18|4474.53|4473.93|4474.78|4474.18|4474.53|4473.93|23
1631848650000|2021-09-17 03:17:30|4474.4|4473.8|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|50
1631848660000|2021-09-17 03:17:40|4474.53|4473.93|4474.78|4474.18|4474.78|4474.18|4474.28|4473.68|69
1631848670000|2021-09-17 03:17:50|4475.03|4474.43|4474.78|4474.18|4475.03|4474.43|4474.78|4474.18|53
1631848680000|2021-09-17 03:18:00|4475.03|4474.43|4474.53|4473.93|4475.03|4474.43|4474.53|4473.93|44
1631848690000|2021-09-17 03:18:10|||||||||20
1631848700000|2021-09-17 03:18:20|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|15
1631848710000|2021-09-17 03:18:30|||||||||1
1631848720000|2021-09-17 03:18:40|||||||||3
1631848730000|2021-09-17 03:18:50|4474.53|4473.93|4474.53|4473.93|4474.78|4474.18|4474.53|4473.93|21
1631848740000|2021-09-17 03:19:00|4474.65|4474.05|4474.53|4473.93|4474.65|4474.05|4474.53|4473.93|61
1631848750000|2021-09-17 03:19:10|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|16
1631848760000|2021-09-17 03:19:20|4475.03|4474.43|4474.78|4474.18|4475.03|4474.43|4474.78|4474.18|20
1631848770000|2021-09-17 03:19:30|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4474.78|4474.18|17
1631848780000|2021-09-17 03:19:40|4474.78|4474.18|4475.28|4474.68|4475.28|4474.68|4474.78|4474.18|199
1631848790000|2021-09-17 03:19:50|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|55
1631848810000|2021-09-17 03:20:10|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|70
1631848820000|2021-09-17 03:20:20|4475.4|4474.8|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|23
1631848830000|2021-09-17 03:20:30|4475.53|4474.93|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|84
1631848840000|2021-09-17 03:20:40|4475.03|4474.43|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|34
1631848850000|2021-09-17 03:20:50|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|21
1631848860000|2021-09-17 03:21:00|||||||||34
1631848870000|2021-09-17 03:21:10|||||||||30
1631848880000|2021-09-17 03:21:20|||||||||7
1631848890000|2021-09-17 03:21:30|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|34
1631848900000|2021-09-17 03:21:40|||||||||45
1631848910000|2021-09-17 03:21:50|||||||||10
1631848920000|2021-09-17 03:22:00|4475.53|4474.93|4475.78|4475.18|4475.78|4475.18|4475.53|4474.93|23
1631848930000|2021-09-17 03:22:10|4476.03|4475.43|4475.78|4475.18|4476.03|4475.43|4475.78|4475.18|55
1631848940000|2021-09-17 03:22:20|4475.9|4475.3|4475.78|4475.18|4475.9|4475.3|4475.78|4475.18|9
1631848950000|2021-09-17 03:22:30|||||||||22
1631848960000|2021-09-17 03:22:40|||||||||9
1631848970000|2021-09-17 03:22:50|||||||||1
1631848980000|2021-09-17 03:23:00|4475.53|4474.93|4475.78|4475.18|4475.78|4475.18|4475.53|4474.93|41
1631848990000|2021-09-17 03:23:10|||||||||4
1631849000000|2021-09-17 03:23:20|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|22
1631849010000|2021-09-17 03:23:30|||||||||58
1631849020000|2021-09-17 03:23:40|||||||||66
1631849030000|2021-09-17 03:23:50|4475.28|4474.68|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|30
1631849040000|2021-09-17 03:24:00|4475.53|4474.93|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|9
1631849050000|2021-09-17 03:24:10|4475.4|4474.8|4475.53|4474.93|4475.53|4474.93|4475.28|4474.68|9
1631849060000|2021-09-17 03:24:20|4475.28|4474.68|4475.53|4474.93|4475.53|4474.93|4475.28|4474.68|35
1631849070000|2021-09-17 03:24:30|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|65
1631849080000|2021-09-17 03:24:40|4475.4|4474.8|4475.28|4474.68|4475.4|4474.8|4475.28|4474.68|7
1631849090000|2021-09-17 03:24:50|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|22
1631849100000|2021-09-17 03:25:00|4475.28|4474.68|4475.03|4474.43|4475.28|4474.68|4475.03|4474.43|72
1631849110000|2021-09-17 03:25:10|4475.28|4474.68|4475.03|4474.43|4475.28|4474.68|4475.03|4474.43|59
1631849120000|2021-09-17 03:25:20|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|12
1631849130000|2021-09-17 03:25:30|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|13
1631849140000|2021-09-17 03:25:40|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4
1631849150000|2021-09-17 03:25:50|4475.15|4474.55|4475.28|4474.68|4475.28|4474.68|4475.15|4474.55|21
1631849160000|2021-09-17 03:26:00|||||||||22
1631849170000|2021-09-17 03:26:10|||||||||10
1631849180000|2021-09-17 03:26:20|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|10
1631849190000|2021-09-17 03:26:30|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|8
1631849210000|2021-09-17 03:26:50|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|25
1631849220000|2021-09-17 03:27:00|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|29
1631849230000|2021-09-17 03:27:10|4475.53|4474.93|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|9
1631849240000|2021-09-17 03:27:20|4475.15|4474.55|4475.03|4474.43|4475.15|4474.55|4475.03|4474.43|26
1631849250000|2021-09-17 03:27:30|||||||||10
1631849260000|2021-09-17 03:27:40|4475.15|4474.55|4475.03|4474.43|4475.15|4474.55|4475.03|4474.43|14
1631849270000|2021-09-17 03:27:50|||||||||21
1631849290000|2021-09-17 03:28:10|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|7
1631849300000|2021-09-17 03:28:20|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|42
1631849310000|2021-09-17 03:28:30|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|16
1631849320000|2021-09-17 03:28:40|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|17
1631849340000|2021-09-17 03:29:00|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|27
1631849350000|2021-09-17 03:29:10|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|51
1631849360000|2021-09-17 03:29:20|4475.65|4475.05|4475.78|4475.18|4475.78|4475.18|4475.65|4475.05|37
1631849370000|2021-09-17 03:29:30|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|26
1631849380000|2021-09-17 03:29:40|4475.28|4474.68|4475.53|4474.93|4475.53|4474.93|4475.28|4474.68|17
1631849390000|2021-09-17 03:29:50|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|20
1631849400000|2021-09-17 03:30:00|||||||||18
1631849410000|2021-09-17 03:30:10|4475.53|4474.93|4475.78|4475.18|4475.78|4475.18|4475.53|4474.93|12
1631849420000|2021-09-17 03:30:20|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4
1631849430000|2021-09-17 03:30:30|4475.28|4474.68|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|28
1631849440000|2021-09-17 03:30:40|||||||||5
1631849450000|2021-09-17 03:30:50|||||||||37
1631849460000|2021-09-17 03:31:00|4475.15|4474.55|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|22
1631849470000|2021-09-17 03:31:10|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|36
1631849480000|2021-09-17 03:31:20|4474.9|4474.3|4474.78|4474.18|4474.9|4474.3|4474.78|4474.18|23
1631849490000|2021-09-17 03:31:30|||||||||30
1631849500000|2021-09-17 03:31:40|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|4474.9|4474.3|17
1631849510000|2021-09-17 03:31:50|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4474.78|4474.18|10
1631849520000|2021-09-17 03:32:00|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|6
1631849530000|2021-09-17 03:32:10|||||||||47
1631849560000|2021-09-17 03:32:40|4474.28|4473.68|4474.53|4473.93|4474.53|4473.93|4474.28|4473.68|138
1631849570000|2021-09-17 03:32:50|||||||||17
1631849580000|2021-09-17 03:33:00|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|6
1631849590000|2021-09-17 03:33:10|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|8
1631849600000|2021-09-17 03:33:20|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|11
1631849610000|2021-09-17 03:33:30|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.28|4473.68|31
1631849620000|2021-09-17 03:33:40|4474.28|4473.68|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|21
1631849630000|2021-09-17 03:33:50|||||||||15
1631849640000|2021-09-17 03:34:00|||||||||12
1631849650000|2021-09-17 03:34:10|||||||||3
1631849660000|2021-09-17 03:34:20|4474.03|4473.43|4474.28|4473.68|4474.28|4473.68|4474.03|4473.43|19
1631849670000|2021-09-17 03:34:30|||||||||2
1631849680000|2021-09-17 03:34:40|4474.53|4473.93|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|36
1631849690000|2021-09-17 03:34:50|4474.53|4473.93|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|10
1631849700000|2021-09-17 03:35:00|||||||||3
1631849710000|2021-09-17 03:35:10|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|8
1631849720000|2021-09-17 03:35:20|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|27
1631849730000|2021-09-17 03:35:30|4474.53|4473.93|4474.53|4473.93|4474.78|4474.18|4474.53|4473.93|21
1631849740000|2021-09-17 03:35:40|4474.78|4474.18|4474.65|4474.05|4474.78|4474.18|4474.65|4474.05|3
1631849750000|2021-09-17 03:35:50|4474.53|4473.93|4474.78|4474.18|4474.78|4474.18|4474.53|4473.93|6
1631849760000|2021-09-17 03:36:00|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|8
1631849770000|2021-09-17 03:36:10|||||||||3
1631849780000|2021-09-17 03:36:20|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|70
1631849790000|2021-09-17 03:36:30|4474.53|4473.93|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|14
1631849800000|2021-09-17 03:36:40|4474.53|4473.93|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|7
1631849810000|2021-09-17 03:36:50|4474.4|4473.8|4474.28|4473.68|4474.4|4473.8|4474.28|4473.68|16
1631849820000|2021-09-17 03:37:00|||||||||1
1631849840000|2021-09-17 03:37:20|4474.4|4473.8|4474.28|4473.68|4474.4|4473.8|4474.28|4473.68|31
1631849850000|2021-09-17 03:37:30|4474.4|4473.8|4474.28|4473.68|4474.4|4473.8|4474.28|4473.68|9
1631849860000|2021-09-17 03:37:40|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.4|4473.8|5
1631849870000|2021-09-17 03:37:50|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4
1631849880000|2021-09-17 03:38:00|||||||||2
1631849900000|2021-09-17 03:38:20|4474.53|4473.93|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|12
1631849910000|2021-09-17 03:38:30|4474.4|4473.8|4474.28|4473.68|4474.4|4473.8|4474.28|4473.68|3
1631849920000|2021-09-17 03:38:40|4474.03|4473.43|4474.28|4473.68|4474.28|4473.68|4474.03|4473.43|12
1631849930000|2021-09-17 03:38:50|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|5
1631849940000|2021-09-17 03:39:00|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|9
1631849960000|2021-09-17 03:39:20|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|38
1631849970000|2021-09-17 03:39:30|||||||||2
1631849980000|2021-09-17 03:39:40|||||||||28
1631849990000|2021-09-17 03:39:50|||||||||1
1631850000000|2021-09-17 03:40:00|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|14
1631850020000|2021-09-17 03:40:20|||||||||1
1631850030000|2021-09-17 03:40:30|||||||||12
1631850040000|2021-09-17 03:40:40|||||||||1
1631850060000|2021-09-17 03:41:00|4474.4|4473.8|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|28
1631850090000|2021-09-17 03:41:30|4474.53|4473.93|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|10
1631850100000|2021-09-17 03:41:40|4474.4|4473.8|4474.28|4473.68|4474.4|4473.8|4474.28|4473.68|3
1631850130000|2021-09-17 03:42:10|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|38
1631850140000|2021-09-17 03:42:20|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|17
1631850150000|2021-09-17 03:42:30|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|80
1631850170000|2021-09-17 03:42:50|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|16
1631850190000|2021-09-17 03:43:10|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|29
1631850210000|2021-09-17 03:43:30|4474.28|4473.68|4474.28|4473.68|4474.4|4473.8|4474.28|4473.68|38
1631850220000|2021-09-17 03:43:40|4474.53|4473.93|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|13
1631850230000|2021-09-17 03:43:50|4474.4|4473.8|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|4
1631850240000|2021-09-17 03:44:00|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|5
1631850250000|2021-09-17 03:44:10|4474.65|4474.05|4474.78|4474.18|4474.78|4474.18|4474.65|4474.05|26
1631850260000|2021-09-17 03:44:20|||||||||25
1631850270000|2021-09-17 03:44:30|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|11
1631850300000|2021-09-17 03:45:00|||||||||8
1631850340000|2021-09-17 03:45:40|4474.28|4473.68|4474.53|4473.93|4474.53|4473.93|4474.28|4473.68|40
1631850350000|2021-09-17 03:45:50|4474.28|4473.68|4474.4|4473.8|4474.4|4473.8|4474.28|4473.68|12
1631850360000|2021-09-17 03:46:00|4474.53|4473.93|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|3
1631850370000|2021-09-17 03:46:10|4474.53|4473.93|4474.03|4473.43|4474.53|4473.93|4474.03|4473.43|52
1631850380000|2021-09-17 03:46:20|4473.9|4473.3|4474.15|4473.55|4474.15|4473.55|4473.9|4473.3|12
1631850390000|2021-09-17 03:46:30|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|1
1631850420000|2021-09-17 03:47:00|||||||||11
1631850430000|2021-09-17 03:47:10|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|7
1631850440000|2021-09-17 03:47:20|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|9
1631850460000|2021-09-17 03:47:40|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|29
1631850470000|2021-09-17 03:47:50|4473.9|4473.3|4473.78|4473.18|4474.03|4473.43|4473.78|4473.18|67
1631850490000|2021-09-17 03:48:10|||||||||19
1631850500000|2021-09-17 03:48:20|||||||||3
1631850510000|2021-09-17 03:48:30|4474.03|4473.43|4473.78|4473.18|4474.03|4473.43|4473.78|4473.18|26
1631850520000|2021-09-17 03:48:40|4473.9|4473.3|4474.03|4473.43|4474.03|4473.43|4473.9|4473.3|10
1631850530000|2021-09-17 03:48:50|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|6
1631850540000|2021-09-17 03:49:00|4473.9|4473.3|4473.78|4473.18|4473.9|4473.3|4473.78|4473.18|19
1631850550000|2021-09-17 03:49:10|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4473.9|4473.3|12
1631850570000|2021-09-17 03:49:30|||||||||9
1631850580000|2021-09-17 03:49:40|||||||||8
1631850590000|2021-09-17 03:49:50|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.15|4473.55|21
1631850600000|2021-09-17 03:50:00|||||||||19
1631850620000|2021-09-17 03:50:20|||||||||4
1631850640000|2021-09-17 03:50:40|4474.03|4473.43|4474.15|4473.55|4474.15|4473.55|4474.03|4473.43|22
1631850650000|2021-09-17 03:50:50|4474.28|4473.68|4474.03|4473.43|4474.28|4473.68|4474.03|4473.43|5
1631850660000|2021-09-17 03:51:00|||||||||2
1631850670000|2021-09-17 03:51:10|||||||||2
1631850680000|2021-09-17 03:51:20|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|6
1631850690000|2021-09-17 03:51:30|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|2
1631850700000|2021-09-17 03:51:40|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|3
1631850710000|2021-09-17 03:51:50|||||||||4
1631850720000|2021-09-17 03:52:00|||||||||1
1631850740000|2021-09-17 03:52:20|||||||||9
1631850750000|2021-09-17 03:52:30|||||||||1
1631850770000|2021-09-17 03:52:50|||||||||3
1631850780000|2021-09-17 03:53:00|||||||||2
1631850790000|2021-09-17 03:53:10|4474.03|4473.43|4474.28|4473.68|4474.28|4473.68|4474.03|4473.43|15
1631850800000|2021-09-17 03:53:20|4474.15|4473.55|4474.28|4473.68|4474.28|4473.68|4474.03|4473.43|7
1631850810000|2021-09-17 03:53:30|||||||||1
1631850830000|2021-09-17 03:53:50|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|12
1631850840000|2021-09-17 03:54:00|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|11
1631850850000|2021-09-17 03:54:10|4474.53|4473.93|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|21
1631850860000|2021-09-17 03:54:20|4474.4|4473.8|4474.28|4473.68|4474.4|4473.8|4474.28|4473.68|6
1631850900000|2021-09-17 03:55:00|||||||||10
1631850910000|2021-09-17 03:55:10|||||||||2
1631850930000|2021-09-17 03:55:30|||||||||16
1631850950000|2021-09-17 03:55:50|||||||||19
1631850960000|2021-09-17 03:56:00|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|25
1631850970000|2021-09-17 03:56:10|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.28|4473.68|1
1631850980000|2021-09-17 03:56:20|||||||||83
1631850990000|2021-09-17 03:56:30|||||||||2
1631851010000|2021-09-17 03:56:50|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|23
1631851020000|2021-09-17 03:57:00|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|21
1631851030000|2021-09-17 03:57:10|||||||||1
1631851050000|2021-09-17 03:57:30|4474.28|4473.68|4474.53|4473.93|4474.53|4473.93|4474.28|4473.68|10
1631851060000|2021-09-17 03:57:40|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|5
1631851080000|2021-09-17 03:58:00|||||||||27
1631851090000|2021-09-17 03:58:10|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|18
1631851100000|2021-09-17 03:58:20|||||||||1
1631851120000|2021-09-17 03:58:40|||||||||1
1631851130000|2021-09-17 03:58:50|||||||||5
1631851140000|2021-09-17 03:59:00|4473.9|4473.3|4473.78|4473.18|4474.03|4473.43|4473.78|4473.18|83
1631851150000|2021-09-17 03:59:10|||||||||23
1631851170000|2021-09-17 03:59:30|||||||||8
1631851190000|2021-09-17 03:59:50|||||||||38
1631851200000|2021-09-17 04:00:00|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|46
1631851210000|2021-09-17 04:00:10|||||||||16
1631851220000|2021-09-17 04:00:20|||||||||1
1631851230000|2021-09-17 04:00:30|||||||||1
1631851240000|2021-09-17 04:00:40|||||||||19
1631851260000|2021-09-17 04:01:00|4473.9|4473.3|4473.78|4473.18|4473.9|4473.3|4473.78|4473.18|43
1631851280000|2021-09-17 04:01:20|4473.53|4472.93|4473.53|4472.93|4473.53|4472.93|4473.53|4472.93|4
1631851300000|2021-09-17 04:01:40|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|4473.53|4472.93|16
1631851320000|2021-09-17 04:02:00|||||||||30
1631851340000|2021-09-17 04:02:20|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|4473.65|4473.05|10
1631851350000|2021-09-17 04:02:30|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|8
1631851380000|2021-09-17 04:03:00|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|18
1631851400000|2021-09-17 04:03:20|||||||||2
1631851420000|2021-09-17 04:03:40|4474.15|4473.55|4474.28|4473.68|4474.28|4473.68|4474.15|4473.55|12
1631851430000|2021-09-17 04:03:50|||||||||2
1631851440000|2021-09-17 04:04:00|||||||||13
1631851450000|2021-09-17 04:04:10|4474.53|4473.93|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|44
1631851460000|2021-09-17 04:04:20|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|62
1631851470000|2021-09-17 04:04:30|||||||||1
1631851480000|2021-09-17 04:04:40|||||||||5
1631851510000|2021-09-17 04:05:10|4474.78|4474.18|4474.53|4473.93|4474.78|4474.18|4474.53|4473.93|57
1631851530000|2021-09-17 04:05:30|||||||||1
1631851540000|2021-09-17 04:05:40|||||||||6
1631851550000|2021-09-17 04:05:50|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|7
1631851560000|2021-09-17 04:06:00|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|16
1631851570000|2021-09-17 04:06:10|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|5
1631851580000|2021-09-17 04:06:20|||||||||11
1631851590000|2021-09-17 04:06:30|||||||||3
1631851620000|2021-09-17 04:07:00|4475.03|4474.43|4474.78|4474.18|4475.03|4474.43|4474.78|4474.18|31
1631851640000|2021-09-17 04:07:20|||||||||16
1631851680000|2021-09-17 04:08:00|||||||||5
1631851690000|2021-09-17 04:08:10|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|12
1631851700000|2021-09-17 04:08:20|||||||||7
1631851740000|2021-09-17 04:09:00|||||||||35
1631851770000|2021-09-17 04:09:30|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|12
1631851780000|2021-09-17 04:09:40|||||||||1
1631851790000|2021-09-17 04:09:50|||||||||2
1631851800000|2021-09-17 04:10:00|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|35
1631851820000|2021-09-17 04:10:20|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|10
1631851860000|2021-09-17 04:11:00|4474.65|4474.05|4474.53|4473.93|4474.65|4474.05|4474.53|4473.93|11
1631851870000|2021-09-17 04:11:10|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|35
1631851900000|2021-09-17 04:11:40|4474.53|4473.93|4474.65|4474.05|4474.78|4474.18|4474.53|4473.93|13
1631851910000|2021-09-17 04:11:50|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|0
1631851920000|2021-09-17 04:12:00|||||||||12
1631851930000|2021-09-17 04:12:10|||||||||1
1631851970000|2021-09-17 04:12:50|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|14
1631851980000|2021-09-17 04:13:00|||||||||14
1631852020000|2021-09-17 04:13:40|4474.65|4474.05|4474.53|4473.93|4474.78|4474.18|4474.53|4473.93|18
1631852040000|2021-09-17 04:14:00|||||||||1
1631852080000|2021-09-17 04:14:40|||||||||17
1631852090000|2021-09-17 04:14:50|4474.28|4473.68|4474.53|4473.93|4474.53|4473.93|4474.28|4473.68|21
1631852100000|2021-09-17 04:15:00|4474.28|4473.68|4474.53|4473.93|4474.53|4473.93|4474.28|4473.68|32
1631852150000|2021-09-17 04:15:50|||||||||13
1631852160000|2021-09-17 04:16:00|4474.78|4474.18|4474.53|4473.93|4474.78|4474.18|4474.53|4473.93|27
1631852170000|2021-09-17 04:16:10|||||||||2
1631852210000|2021-09-17 04:16:50|||||||||1
1631852260000|2021-09-17 04:17:40|||||||||6
1631852270000|2021-09-17 04:17:50|||||||||1
1631852310000|2021-09-17 04:18:30|||||||||1
1631852320000|2021-09-17 04:18:40|||||||||1
1631852340000|2021-09-17 04:19:00|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|33
1631852350000|2021-09-17 04:19:10|4474.53|4473.93|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|38
1631852360000|2021-09-17 04:19:20|||||||||10
1631852380000|2021-09-17 04:19:40|||||||||6
1631852420000|2021-09-17 04:20:20|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|14
1631852430000|2021-09-17 04:20:30|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|17
1631852460000|2021-09-17 04:21:00|||||||||10
1631852500000|2021-09-17 04:21:40|4474.53|4473.93|4475.03|4474.43|4475.03|4474.43|4474.53|4473.93|104
1631852510000|2021-09-17 04:21:50|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|44
1631852520000|2021-09-17 04:22:00|4475.4|4474.8|4475.78|4475.18|4475.78|4475.18|4475.4|4474.8|86
1631852530000|2021-09-17 04:22:10|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|188
1631852540000|2021-09-17 04:22:20|4476.53|4475.93|4476.28|4475.68|4476.53|4475.93|4476.28|4475.68|122
1631852550000|2021-09-17 04:22:30|4476.53|4475.93|4476.03|4475.43|4476.53|4475.93|4476.03|4475.43|61
1631852560000|2021-09-17 04:22:40|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|28
1631852570000|2021-09-17 04:22:50|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|25
1631852580000|2021-09-17 04:23:00|4476.28|4475.68|4476.53|4475.93|4476.53|4475.93|4476.28|4475.68|41
1631852590000|2021-09-17 04:23:10|||||||||23
1631852600000|2021-09-17 04:23:20|4476.78|4476.18|4476.53|4475.93|4476.78|4476.18|4476.53|4475.93|61
1631852610000|2021-09-17 04:23:30|4476.78|4476.18|4476.78|4476.18|4476.78|4476.18|4476.53|4475.93|55
1631852620000|2021-09-17 04:23:40|4477.03|4476.43|4477.03|4476.43|4477.03|4476.43|4477.03|4476.43|57
1631852630000|2021-09-17 04:23:50|4476.78|4476.18|4476.78|4476.18|4476.78|4476.18|4476.78|4476.18|13
1631852640000|2021-09-17 04:24:00|||||||||49
1631852650000|2021-09-17 04:24:10|||||||||37
1631852660000|2021-09-17 04:24:20|||||||||28
1631852670000|2021-09-17 04:24:30|4477.03|4476.43|4476.78|4476.18|4477.03|4476.43|4476.78|4476.18|48
1631852680000|2021-09-17 04:24:40|4477.03|4476.43|4477.28|4476.68|4477.28|4476.68|4477.03|4476.43|53
1631852690000|2021-09-17 04:24:50|4477.53|4476.93|4477.03|4476.43|4477.53|4476.93|4477.03|4476.43|201
1631852700000|2021-09-17 04:25:00|||||||||2
1631852710000|2021-09-17 04:25:10|4476.78|4476.18|4476.53|4475.93|4476.78|4476.18|4476.53|4475.93|32
1631852720000|2021-09-17 04:25:20|||||||||13
1631852750000|2021-09-17 04:25:50|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|61
1631852760000|2021-09-17 04:26:00|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|23
1631852790000|2021-09-17 04:26:30|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|28
1631852800000|2021-09-17 04:26:40|||||||||26
1631852820000|2021-09-17 04:27:00|4476.03|4475.43|4475.78|4475.18|4476.03|4475.43|4475.78|4475.18|25
1631852850000|2021-09-17 04:27:30|||||||||2
1631852860000|2021-09-17 04:27:40|||||||||1
1631852870000|2021-09-17 04:27:50|||||||||3
1631852880000|2021-09-17 04:28:00|||||||||10
1631852890000|2021-09-17 04:28:10|4476.03|4475.43|4475.78|4475.18|4476.03|4475.43|4475.78|4475.18|24
1631852910000|2021-09-17 04:28:30|4475.53|4474.93|4475.53|4474.93|4475.78|4475.18|4475.53|4474.93|41
1631852930000|2021-09-17 04:28:50|4475.4|4474.8|4475.53|4474.93|4475.53|4474.93|4475.4|4474.8|58
1631852940000|2021-09-17 04:29:00|||||||||54
1631852960000|2021-09-17 04:29:20|4475.78|4475.18|4476.03|4475.43|4476.03|4475.43|4475.78|4475.18|25
1631852990000|2021-09-17 04:29:50|4476.28|4475.68|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|24
1631853000000|2021-09-17 04:30:00|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|17
1631853020000|2021-09-17 04:30:20|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|48
1631853030000|2021-09-17 04:30:30|||||||||1
1631853040000|2021-09-17 04:30:40|4475.78|4475.18|4475.53|4474.93|4475.78|4475.18|4475.53|4474.93|110
1631853050000|2021-09-17 04:30:50|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|24
1631853060000|2021-09-17 04:31:00|||||||||28
1631853080000|2021-09-17 04:31:20|||||||||37
1631853090000|2021-09-17 04:31:30|4475.65|4475.05|4475.53|4474.93|4475.65|4475.05|4475.53|4474.93|41
1631853120000|2021-09-17 04:32:00|4475.28|4474.68|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|54
1631853130000|2021-09-17 04:32:10|||||||||32
1631853140000|2021-09-17 04:32:20|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.28|4474.68|16
1631853160000|2021-09-17 04:32:40|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|6
1631853170000|2021-09-17 04:32:50|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|20
1631853180000|2021-09-17 04:33:00|4475.28|4474.68|4475.53|4474.93|4475.53|4474.93|4475.28|4474.68|20
1631853190000|2021-09-17 04:33:10|4475.78|4475.18|4475.53|4474.93|4475.78|4475.18|4475.53|4474.93|8
1631853200000|2021-09-17 04:33:20|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4
1631853220000|2021-09-17 04:33:40|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|32
1631853230000|2021-09-17 04:33:50|4475.4|4474.8|4475.28|4474.68|4475.4|4474.8|4475.28|4474.68|15
1631853240000|2021-09-17 04:34:00|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.28|4474.68|38
1631853250000|2021-09-17 04:34:10|||||||||1
1631853260000|2021-09-17 04:34:20|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|11
1631853280000|2021-09-17 04:34:40|||||||||1
1631853300000|2021-09-17 04:35:00|||||||||1
1631853320000|2021-09-17 04:35:20|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|51
1631853350000|2021-09-17 04:35:50|4476.28|4475.68|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|16
1631853360000|2021-09-17 04:36:00|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|48
1631853370000|2021-09-17 04:36:10|4476.03|4475.43|4475.78|4475.18|4476.03|4475.43|4475.78|4475.18|14
1631853410000|2021-09-17 04:36:50|||||||||10
1631853420000|2021-09-17 04:37:00|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|27
1631853430000|2021-09-17 04:37:10|||||||||22
1631853440000|2021-09-17 04:37:20|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|8
1631853450000|2021-09-17 04:37:30|4475.9|4475.3|4475.78|4475.18|4475.9|4475.3|4475.78|4475.18|12
1631853470000|2021-09-17 04:37:50|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|3
1631853480000|2021-09-17 04:38:00|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|11
1631853490000|2021-09-17 04:38:10|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|9
1631853500000|2021-09-17 04:38:20|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|24
1631853510000|2021-09-17 04:38:30|||||||||12
1631853520000|2021-09-17 04:38:40|||||||||3
1631853540000|2021-09-17 04:39:00|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|31
1631853560000|2021-09-17 04:39:20|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|18
1631853590000|2021-09-17 04:39:50|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|40
1631853600000|2021-09-17 04:40:00|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|23
1631853610000|2021-09-17 04:40:10|||||||||2
1631853630000|2021-09-17 04:40:30|||||||||62
1631853640000|2021-09-17 04:40:40|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|4
1631853660000|2021-09-17 04:41:00|||||||||5
1631853680000|2021-09-17 04:41:20|4476.78|4476.18|4476.53|4475.93|4476.78|4476.18|4476.53|4475.93|67
1631853690000|2021-09-17 04:41:30|4476.65|4476.05|4476.78|4476.18|4476.78|4476.18|4476.65|4476.05|0
1631853720000|2021-09-17 04:42:00|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|4476.28|4475.68|94
1631853740000|2021-09-17 04:42:20|||||||||14
1631853750000|2021-09-17 04:42:30|||||||||14
1631853760000|2021-09-17 04:42:40|4476.78|4476.18|4476.78|4476.18|4476.78|4476.18|4476.53|4475.93|6
1631853770000|2021-09-17 04:42:50|||||||||3
1631853780000|2021-09-17 04:43:00|4476.65|4476.05|4476.28|4475.68|4476.65|4476.05|4476.28|4475.68|37
1631853790000|2021-09-17 04:43:10|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|7
1631853800000|2021-09-17 04:43:20|4476.4|4475.8|4476.28|4475.68|4476.4|4475.8|4476.28|4475.68|18
1631853830000|2021-09-17 04:43:50|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|16
1631853840000|2021-09-17 04:44:00|4476.28|4475.68|4476.53|4475.93|4476.53|4475.93|4476.28|4475.68|19
1631853870000|2021-09-17 04:44:30|||||||||14
1631853900000|2021-09-17 04:45:00|||||||||7
1631853910000|2021-09-17 04:45:10|||||||||1
1631853920000|2021-09-17 04:45:20|||||||||1
1631853940000|2021-09-17 04:45:40|||||||||3
1631853960000|2021-09-17 04:46:00|||||||||3
1631853970000|2021-09-17 04:46:10|4476.28|4475.68|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|46
1631853980000|2021-09-17 04:46:20|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|10
1631853990000|2021-09-17 04:46:30|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|5
1631854000000|2021-09-17 04:46:40|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|21
1631854010000|2021-09-17 04:46:50|4476.53|4475.93|4476.28|4475.68|4476.53|4475.93|4476.28|4475.68|5
1631854020000|2021-09-17 04:47:00|4476.4|4475.8|4476.28|4475.68|4476.4|4475.8|4476.28|4475.68|4
1631854030000|2021-09-17 04:47:10|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|20
1631854040000|2021-09-17 04:47:20|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|11
1631854050000|2021-09-17 04:47:30|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|19
1631854060000|2021-09-17 04:47:40|4476.78|4476.18|4476.78|4476.18|4476.78|4476.18|4476.78|4476.18|14
1631854070000|2021-09-17 04:47:50|4476.9|4476.3|4476.78|4476.18|4476.9|4476.3|4476.78|4476.18|61
1631854080000|2021-09-17 04:48:00|4477.03|4476.43|4476.78|4476.18|4477.03|4476.43|4476.78|4476.18|53
1631854090000|2021-09-17 04:48:10|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|25
1631854100000|2021-09-17 04:48:20|4476.78|4476.18|4476.53|4475.93|4476.78|4476.18|4476.53|4475.93|10
1631854110000|2021-09-17 04:48:30|4476.78|4476.18|4477.03|4476.43|4477.03|4476.43|4476.78|4476.18|14
1631854130000|2021-09-17 04:48:50|4477.15|4476.55|4477.03|4476.43|4477.28|4476.68|4477.03|4476.43|25
1631854140000|2021-09-17 04:49:00|||||||||15
1631854150000|2021-09-17 04:49:10|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|20
1631854160000|2021-09-17 04:49:20|||||||||8
1631854170000|2021-09-17 04:49:30|||||||||29
1631854180000|2021-09-17 04:49:40|||||||||41
1631854190000|2021-09-17 04:49:50|4477.03|4476.43|4476.78|4476.18|4477.03|4476.43|4476.78|4476.18|24
1631854200000|2021-09-17 04:50:00|||||||||6
1631854210000|2021-09-17 04:50:10|4477.03|4476.43|4477.03|4476.43|4477.03|4476.43|4477.03|4476.43|10
1631854220000|2021-09-17 04:50:20|||||||||19
1631854230000|2021-09-17 04:50:30|4477.28|4476.68|4477.03|4476.43|4477.28|4476.68|4477.03|4476.43|17
1631854240000|2021-09-17 04:50:40|4477.15|4476.55|4477.03|4476.43|4477.28|4476.68|4477.03|4476.43|16
1631854260000|2021-09-17 04:51:00|4476.9|4476.3|4476.78|4476.18|4476.9|4476.3|4476.78|4476.18|27
1631854270000|2021-09-17 04:51:10|4477.03|4476.43|4477.03|4476.43|4477.03|4476.43|4477.03|4476.43|11
1631854300000|2021-09-17 04:51:40|4476.78|4476.18|4476.53|4475.93|4476.78|4476.18|4476.53|4475.93|26
1631854310000|2021-09-17 04:51:50|||||||||19
1631854320000|2021-09-17 04:52:00|4476.4|4475.8|4476.53|4475.93|4476.53|4475.93|4476.4|4475.8|31
1631854330000|2021-09-17 04:52:10|||||||||1
1631854340000|2021-09-17 04:52:20|4476.78|4476.18|4476.78|4476.18|4476.78|4476.18|4476.78|4476.18|2
1631854360000|2021-09-17 04:52:40|4476.9|4476.3|4477.28|4476.68|4477.28|4476.68|4476.9|4476.3|136
1631854370000|2021-09-17 04:52:50|||||||||5
1631854380000|2021-09-17 04:53:00|4477.53|4476.93|4477.28|4476.68|4477.53|4476.93|4477.28|4476.68|134
1631854400000|2021-09-17 04:53:20|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|86
1631854410000|2021-09-17 04:53:30|4477.78|4477.18|4477.78|4477.18|4477.78|4477.18|4477.78|4477.18|79
1631854420000|2021-09-17 04:53:40|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|112
1631854440000|2021-09-17 04:54:00|||||||||9
1631854450000|2021-09-17 04:54:10|4477.4|4476.8|4477.53|4476.93|4477.53|4476.93|4477.28|4476.68|66
1631854460000|2021-09-17 04:54:20|4477.78|4477.18|4477.78|4477.18|4478.03|4477.43|4477.78|4477.18|181
1631854470000|2021-09-17 04:54:30|||||||||9
1631854480000|2021-09-17 04:54:40|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|28
1631854490000|2021-09-17 04:54:50|4477.78|4477.18|4477.78|4477.18|4477.78|4477.18|4477.53|4476.93|80
1631854500000|2021-09-17 04:55:00|||||||||11
1631854510000|2021-09-17 04:55:10|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|78
1631854520000|2021-09-17 04:55:20|4477.78|4477.18|4478.03|4477.43|4478.03|4477.43|4477.78|4477.18|62
1631854540000|2021-09-17 04:55:40|||||||||12
1631854550000|2021-09-17 04:55:50|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|81
1631854560000|2021-09-17 04:56:00|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|67
1631854570000|2021-09-17 04:56:10|||||||||5
1631854580000|2021-09-17 04:56:20|||||||||12
1631854620000|2021-09-17 04:57:00|||||||||23
1631854650000|2021-09-17 04:57:30|||||||||14
1631854660000|2021-09-17 04:57:40|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|148
1631854670000|2021-09-17 04:57:50|||||||||3
1631854680000|2021-09-17 04:58:00|||||||||12
1631854690000|2021-09-17 04:58:10|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|62
1631854700000|2021-09-17 04:58:20|||||||||14
1631854710000|2021-09-17 04:58:30|||||||||3
1631854740000|2021-09-17 04:59:00|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|38
1631854750000|2021-09-17 04:59:10|||||||||3
1631854760000|2021-09-17 04:59:20|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|17
1631854790000|2021-09-17 04:59:50|||||||||20
1631854800000|2021-09-17 05:00:00|4477.78|4477.18|4478.28|4477.68|4478.53|4477.93|4477.78|4477.18|191
1631854810000|2021-09-17 05:00:10|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|13
1631854820000|2021-09-17 05:00:20|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|23
1631854830000|2021-09-17 05:00:30|4478.4|4477.8|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|21
1631854850000|2021-09-17 05:00:50|4478.03|4477.43|4477.78|4477.18|4478.03|4477.43|4477.78|4477.18|77
1631854860000|2021-09-17 05:01:00|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4477.78|4477.18|29
1631854870000|2021-09-17 05:01:10|4477.9|4477.3|4477.53|4476.93|4478.03|4477.43|4477.53|4476.93|35
1631854880000|2021-09-17 05:01:20|||||||||7
1631854890000|2021-09-17 05:01:30|4477.4|4476.8|4477.28|4476.68|4477.4|4476.8|4477.28|4476.68|17
1631854900000|2021-09-17 05:01:40|||||||||8
1631854920000|2021-09-17 05:02:00|4477.03|4476.43|4477.03|4476.43|4477.28|4476.68|4477.03|4476.43|38
1631854930000|2021-09-17 05:02:10|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4
1631854940000|2021-09-17 05:02:20|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|51
1631854950000|2021-09-17 05:02:30|4477.28|4476.68|4477.28|4476.68|4477.53|4476.93|4477.28|4476.68|66
1631854970000|2021-09-17 05:02:50|||||||||5
1631854980000|2021-09-17 05:03:00|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|33
1631854990000|2021-09-17 05:03:10|||||||||2
1631855000000|2021-09-17 05:03:20|4477.78|4477.18|4477.78|4477.18|4477.78|4477.18|4477.78|4477.18|13
1631855010000|2021-09-17 05:03:30|4478.03|4477.43|4477.78|4477.18|4478.03|4477.43|4477.78|4477.18|45
1631855020000|2021-09-17 05:03:40|4477.65|4477.05|4477.78|4477.18|4477.78|4477.18|4477.65|4477.05|31
1631855030000|2021-09-17 05:03:50|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|11
1631855040000|2021-09-17 05:04:00|||||||||26
1631855050000|2021-09-17 05:04:10|4477.28|4476.68|4477.28|4476.68|4477.53|4476.93|4477.28|4476.68|46
1631855060000|2021-09-17 05:04:20|4477.53|4476.93|4477.78|4477.18|4477.78|4477.18|4477.28|4476.68|143
1631855070000|2021-09-17 05:04:30|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|9
1631855080000|2021-09-17 05:04:40|||||||||4
1631855090000|2021-09-17 05:04:50|4477.78|4477.18|4478.03|4477.43|4478.03|4477.43|4477.78|4477.18|22
1631855100000|2021-09-17 05:05:00|4477.9|4477.3|4477.78|4477.18|4477.9|4477.3|4477.78|4477.18|5
1631855110000|2021-09-17 05:05:10|||||||||30
1631855120000|2021-09-17 05:05:20|4477.9|4477.3|4477.78|4477.18|4477.9|4477.3|4477.78|4477.18|29
1631855130000|2021-09-17 05:05:30|||||||||1
1631855160000|2021-09-17 05:06:00|4477.53|4476.93|4477.78|4477.18|4478.03|4477.43|4477.53|4476.93|48
1631855170000|2021-09-17 05:06:10|4477.9|4477.3|4478.28|4477.68|4478.28|4477.68|4477.9|4477.3|47
1631855180000|2021-09-17 05:06:20|4478.53|4477.93|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|102
1631855190000|2021-09-17 05:06:30|4478.53|4477.93|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|52
1631855200000|2021-09-17 05:06:40|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|16
1631855210000|2021-09-17 05:06:50|4478.53|4477.93|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|20
1631855220000|2021-09-17 05:07:00|4478.53|4477.93|4478.78|4478.18|4478.78|4478.18|4478.4|4477.8|36
1631855230000|2021-09-17 05:07:10|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|37
1631855240000|2021-09-17 05:07:20|4478.78|4478.18|4478.53|4477.93|4478.78|4478.18|4478.53|4477.93|21
1631855250000|2021-09-17 05:07:30|||||||||6
1631855260000|2021-09-17 05:07:40|||||||||1
1631855280000|2021-09-17 05:08:00|||||||||3
1631855300000|2021-09-17 05:08:20|||||||||17
1631855310000|2021-09-17 05:08:30|||||||||1
1631855320000|2021-09-17 05:08:40|4478.03|4477.43|4477.78|4477.18|4478.03|4477.43|4477.78|4477.18|90
1631855330000|2021-09-17 05:08:50|||||||||2
1631855340000|2021-09-17 05:09:00|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|45
1631855350000|2021-09-17 05:09:10|4478.28|4477.68|4478.53|4477.93|4478.53|4477.93|4478.15|4477.55|104
1631855360000|2021-09-17 05:09:20|4478.4|4477.8|4478.78|4478.18|4478.78|4478.18|4478.4|4477.8|27
1631855370000|2021-09-17 05:09:30|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|18
1631855380000|2021-09-17 05:09:40|||||||||3
1631855390000|2021-09-17 05:09:50|||||||||24
1631855400000|2021-09-17 05:10:00|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|27
1631855420000|2021-09-17 05:10:20|4478.53|4477.93|4478.78|4478.18|4478.78|4478.18|4478.53|4477.93|67
1631855430000|2021-09-17 05:10:30|4478.65|4478.05|4478.65|4478.05|4478.78|4478.18|4478.65|4478.05|13
1631855440000|2021-09-17 05:10:40|4478.78|4478.18|4478.65|4478.05|4478.78|4478.18|4478.53|4477.93|10
1631855450000|2021-09-17 05:10:50|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.53|4477.93|6
1631855460000|2021-09-17 05:11:00|4478.65|4478.05|4478.53|4477.93|4478.78|4478.18|4478.53|4477.93|4
1631855470000|2021-09-17 05:11:10|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|19
1631855480000|2021-09-17 05:11:20|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|22
1631855490000|2021-09-17 05:11:30|||||||||7
1631855500000|2021-09-17 05:11:40|4477.78|4477.18|4477.78|4477.18|4477.78|4477.18|4477.78|4477.18|28
1631855520000|2021-09-17 05:12:00|4477.4|4476.8|4477.53|4476.93|4477.53|4476.93|4477.4|4476.8|69
1631855530000|2021-09-17 05:12:10|4477.78|4477.18|4477.78|4477.18|4477.78|4477.18|4477.78|4477.18|10
1631855550000|2021-09-17 05:12:30|4477.53|4476.93|4477.28|4476.68|4477.53|4476.93|4477.28|4476.68|74
1631855580000|2021-09-17 05:13:00|4477.03|4476.43|4477.28|4476.68|4477.28|4476.68|4477.03|4476.43|62
1631855590000|2021-09-17 05:13:10|||||||||4
1631855600000|2021-09-17 05:13:20|4477.53|4476.93|4477.28|4476.68|4477.53|4476.93|4477.28|4476.68|27
1631855610000|2021-09-17 05:13:30|||||||||17
1631855630000|2021-09-17 05:13:50|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.28|4476.68|30
1631855640000|2021-09-17 05:14:00|4477.28|4476.68|4477.28|4476.68|4477.53|4476.93|4477.28|4476.68|19
1631855650000|2021-09-17 05:14:10|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|11
1631855660000|2021-09-17 05:14:20|||||||||1
1631855670000|2021-09-17 05:14:30|4477.28|4476.68|4477.03|4476.43|4477.28|4476.68|4477.03|4476.43|46
1631855680000|2021-09-17 05:14:40|4476.78|4476.18|4476.78|4476.18|4476.78|4476.18|4476.78|4476.18|45
1631855690000|2021-09-17 05:14:50|4476.65|4476.05|4477.03|4476.43|4477.03|4476.43|4476.53|4475.93|98
1631855700000|2021-09-17 05:15:00|4477.28|4476.68|4477.03|4476.43|4477.28|4476.68|4477.03|4476.43|57
1631855710000|2021-09-17 05:15:10|||||||||8
1631855720000|2021-09-17 05:15:20|4476.78|4476.18|4477.03|4476.43|4477.03|4476.43|4476.78|4476.18|21
1631855730000|2021-09-17 05:15:30|||||||||2
1631855740000|2021-09-17 05:15:40|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|14
1631855750000|2021-09-17 05:15:50|4477.53|4476.93|4477.28|4476.68|4477.53|4476.93|4477.28|4476.68|50
1631855760000|2021-09-17 05:16:00|4477.53|4476.93|4477.28|4476.68|4477.53|4476.93|4477.28|4476.68|7
1631855770000|2021-09-17 05:16:10|||||||||16
1631855790000|2021-09-17 05:16:30|4477.53|4476.93|4477.28|4476.68|4477.53|4476.93|4477.28|4476.68|13
1631855800000|2021-09-17 05:16:40|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|14
1631855810000|2021-09-17 05:16:50|4477.65|4477.05|4477.53|4476.93|4477.78|4477.18|4477.53|4476.93|27
1631855820000|2021-09-17 05:17:00|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|37
1631855830000|2021-09-17 05:17:10|4477.53|4476.93|4477.28|4476.68|4477.53|4476.93|4477.28|4476.68|19
1631855840000|2021-09-17 05:17:20|4477.53|4476.93|4477.28|4476.68|4477.53|4476.93|4477.28|4476.68|17
1631855850000|2021-09-17 05:17:30|4477.53|4476.93|4477.78|4477.18|4477.78|4477.18|4477.53|4476.93|17
1631855880000|2021-09-17 05:18:00|||||||||3
1631855890000|2021-09-17 05:18:10|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|36
1631855900000|2021-09-17 05:18:20|4477.78|4477.18|4478.03|4477.43|4478.03|4477.43|4477.78|4477.18|18
1631855910000|2021-09-17 05:18:30|||||||||1
1631855930000|2021-09-17 05:18:50|||||||||2
1631855940000|2021-09-17 05:19:00|4478.28|4477.68|4478.03|4477.43|4478.28|4477.68|4478.03|4477.43|23
1631855960000|2021-09-17 05:19:20|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|30
1631855970000|2021-09-17 05:19:30|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|64
1631855980000|2021-09-17 05:19:40|||||||||60
1631855990000|2021-09-17 05:19:50|||||||||5
1631856000000|2021-09-17 05:20:00|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|48
1631856010000|2021-09-17 05:20:10|||||||||8
1631856020000|2021-09-17 05:20:20|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|28
1631856030000|2021-09-17 05:20:30|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|17
1631856040000|2021-09-17 05:20:40|||||||||2
1631856050000|2021-09-17 05:20:50|4479.03|4478.43|4478.78|4478.18|4479.03|4478.43|4478.78|4478.18|80
1631856060000|2021-09-17 05:21:00|4478.9|4478.3|4478.78|4478.18|4479.03|4478.43|4478.78|4478.18|16
1631856070000|2021-09-17 05:21:10|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|33
1631856080000|2021-09-17 05:21:20|||||||||37
1631856090000|2021-09-17 05:21:30|4479.15|4478.55|4479.03|4478.43|4479.15|4478.55|4479.03|4478.43|56
1631856100000|2021-09-17 05:21:40|4479.28|4478.68|4479.03|4478.43|4479.28|4478.68|4479.03|4478.43|129
1631856110000|2021-09-17 05:21:50|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|11
1631856120000|2021-09-17 05:22:00|4479.53|4478.93|4479.53|4478.93|4479.53|4478.93|4479.53|4478.93|38
1631856130000|2021-09-17 05:22:10|||||||||23
1631856140000|2021-09-17 05:22:20|||||||||6
1631856150000|2021-09-17 05:22:30|||||||||67
1631856160000|2021-09-17 05:22:40|||||||||2
1631856170000|2021-09-17 05:22:50|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|7
1631856180000|2021-09-17 05:23:00|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|21
1631856190000|2021-09-17 05:23:10|4478.78|4478.18|4479.03|4478.43|4479.03|4478.43|4478.78|4478.18|47
1631856220000|2021-09-17 05:23:40|4478.9|4478.3|4478.9|4478.3|4479.03|4478.43|4478.78|4478.18|43
1631856230000|2021-09-17 05:23:50|4479.03|4478.43|4478.78|4478.18|4479.03|4478.43|4478.78|4478.18|18
1631856240000|2021-09-17 05:24:00|4478.9|4478.3|4479.03|4478.43|4479.03|4478.43|4478.78|4478.18|15
1631856250000|2021-09-17 05:24:10|||||||||11
1631856260000|2021-09-17 05:24:20|4479.15|4478.55|4479.03|4478.43|4479.28|4478.68|4479.03|4478.43|64
1631856280000|2021-09-17 05:24:40|4479.28|4478.68|4479.15|4478.55|4479.28|4478.68|4479.15|4478.55|43
1631856290000|2021-09-17 05:24:50|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|0
1631856300000|2021-09-17 05:25:00|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|20
1631856310000|2021-09-17 05:25:10|||||||||56
1631856320000|2021-09-17 05:25:20|4478.9|4478.3|4479.03|4478.43|4479.03|4478.43|4478.9|4478.3|25
1631856330000|2021-09-17 05:25:30|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|26
1631856340000|2021-09-17 05:25:40|||||||||1
1631856350000|2021-09-17 05:25:50|4478.53|4477.93|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|95
1631856360000|2021-09-17 05:26:00|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|11
1631856370000|2021-09-17 05:26:10|4478.4|4477.8|4478.53|4477.93|4478.53|4477.93|4478.28|4477.68|33
1631856380000|2021-09-17 05:26:20|4478.78|4478.18|4478.53|4477.93|4478.78|4478.18|4478.53|4477.93|16
1631856390000|2021-09-17 05:26:30|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4
1631856400000|2021-09-17 05:26:40|||||||||7
1631856410000|2021-09-17 05:26:50|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|21
1631856420000|2021-09-17 05:27:00|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|11
1631856430000|2021-09-17 05:27:10|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|14
1631856440000|2021-09-17 05:27:20|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|57
1631856450000|2021-09-17 05:27:30|4478.9|4478.3|4478.78|4478.18|4478.9|4478.3|4478.78|4478.18|20
1631856460000|2021-09-17 05:27:40|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|18
1631856480000|2021-09-17 05:28:00|||||||||54
1631856490000|2021-09-17 05:28:10|4478.9|4478.3|4478.78|4478.18|4478.9|4478.3|4478.78|4478.18|21
1631856500000|2021-09-17 05:28:20|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|14
1631856510000|2021-09-17 05:28:30|||||||||5
1631856540000|2021-09-17 05:29:00|4478.65|4478.05|4478.53|4477.93|4478.78|4478.18|4478.53|4477.93|33
1631856560000|2021-09-17 05:29:20|||||||||2
1631856570000|2021-09-17 05:29:30|4478.28|4477.68|4478.53|4477.93|4478.53|4477.93|4478.28|4477.68|42
1631856580000|2021-09-17 05:29:40|4478.28|4477.68|4478.53|4477.93|4478.53|4477.93|4478.28|4477.68|10
1631856590000|2021-09-17 05:29:50|||||||||1
1631856600000|2021-09-17 05:30:00|4478.78|4478.18|4478.78|4478.18|4479.03|4478.43|4478.78|4478.18|42
1631856610000|2021-09-17 05:30:10|4478.9|4478.3|4479.03|4478.43|4479.03|4478.43|4478.9|4478.3|0
1631856620000|2021-09-17 05:30:20|4478.78|4478.18|4478.53|4477.93|4478.78|4478.18|4478.53|4477.93|21
1631856630000|2021-09-17 05:30:30|4478.28|4477.68|4478.03|4477.43|4478.28|4477.68|4478.03|4477.43|116
1631856640000|2021-09-17 05:30:40|||||||||2
1631856650000|2021-09-17 05:30:50|||||||||7
1631856670000|2021-09-17 05:31:10|||||||||11
1631856680000|2021-09-17 05:31:20|4477.78|4477.18|4477.78|4477.18|4477.78|4477.18|4477.78|4477.18|38
1631856690000|2021-09-17 05:31:30|||||||||15
1631856700000|2021-09-17 05:31:40|||||||||8
1631856710000|2021-09-17 05:31:50|||||||||4
1631856720000|2021-09-17 05:32:00|||||||||30
1631856730000|2021-09-17 05:32:10|||||||||20
1631856750000|2021-09-17 05:32:30|||||||||30
1631856760000|2021-09-17 05:32:40|4478.03|4477.43|4477.78|4477.18|4478.03|4477.43|4477.78|4477.18|23
1631856770000|2021-09-17 05:32:50|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4477.9|4477.3|40
1631856780000|2021-09-17 05:33:00|4477.78|4477.18|4478.03|4477.43|4478.03|4477.43|4477.78|4477.18|10
1631856790000|2021-09-17 05:33:10|||||||||6
1631856800000|2021-09-17 05:33:20|||||||||17
1631856810000|2021-09-17 05:33:30|4478.15|4477.55|4478.03|4477.43|4478.28|4477.68|4478.03|4477.43|7
1631856820000|2021-09-17 05:33:40|4478.15|4477.55|4478.03|4477.43|4478.28|4477.68|4478.03|4477.43|7
1631856830000|2021-09-17 05:33:50|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|11
1631856840000|2021-09-17 05:34:00|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|57
1631856850000|2021-09-17 05:34:10|4477.78|4477.18|4477.78|4477.18|4478.03|4477.43|4477.78|4477.18|24
1631856870000|2021-09-17 05:34:30|4478.03|4477.43|4477.78|4477.18|4478.03|4477.43|4477.78|4477.18|53
1631856880000|2021-09-17 05:34:40|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.28|4476.68|43
1631856890000|2021-09-17 05:34:50|4477.65|4477.05|4477.78|4477.18|4477.78|4477.18|4477.53|4476.93|36
1631856900000|2021-09-17 05:35:00|4477.53|4476.93|4478.03|4477.43|4478.03|4477.43|4477.53|4476.93|58
1631856910000|2021-09-17 05:35:10|4477.78|4477.18|4477.53|4476.93|4477.78|4477.18|4477.53|4476.93|41
1631856920000|2021-09-17 05:35:20|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|19
1631856930000|2021-09-17 05:35:30|4477.03|4476.43|4477.53|4476.93|4477.53|4476.93|4477.03|4476.43|88
1631856940000|2021-09-17 05:35:40|||||||||5
1631856960000|2021-09-17 05:36:00|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|19
1631856970000|2021-09-17 05:36:10|||||||||5
1631856980000|2021-09-17 05:36:20|4477.53|4476.93|4477.28|4476.68|4477.53|4476.93|4477.28|4476.68|26
1631856990000|2021-09-17 05:36:30|4477.53|4476.93|4477.28|4476.68|4477.53|4476.93|4477.28|4476.68|53
1631857000000|2021-09-17 05:36:40|4477.03|4476.43|4477.28|4476.68|4477.28|4476.68|4477.03|4476.43|25
1631857010000|2021-09-17 05:36:50|4477.4|4476.8|4477.53|4476.93|4477.53|4476.93|4477.4|4476.8|19
1631857030000|2021-09-17 05:37:10|||||||||1
1631857040000|2021-09-17 05:37:20|4477.28|4476.68|4477.03|4476.43|4477.28|4476.68|4477.03|4476.43|30
1631857050000|2021-09-17 05:37:30|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|5
1631857060000|2021-09-17 05:37:40|||||||||4
1631857080000|2021-09-17 05:38:00|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|28
1631857100000|2021-09-17 05:38:20|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|16
1631857130000|2021-09-17 05:38:50|4477.03|4476.43|4477.03|4476.43|4477.03|4476.43|4477.03|4476.43|8
1631857140000|2021-09-17 05:39:00|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|12
1631857150000|2021-09-17 05:39:10|4477.15|4476.55|4477.03|4476.43|4477.15|4476.55|4477.03|4476.43|5
1631857160000|2021-09-17 05:39:20|4477.15|4476.55|4477.03|4476.43|4477.28|4476.68|4477.03|4476.43|6
1631857170000|2021-09-17 05:39:30|||||||||3
1631857180000|2021-09-17 05:39:40|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|3
1631857190000|2021-09-17 05:39:50|4477.03|4476.43|4477.28|4476.68|4477.28|4476.68|4477.03|4476.43|8
1631857200000|2021-09-17 05:40:00|4477.03|4476.43|4477.03|4476.43|4477.15|4476.55|4477.03|4476.43|9
1631857210000|2021-09-17 05:40:10|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|3
1631857220000|2021-09-17 05:40:20|4477.03|4476.43|4477.03|4476.43|4477.03|4476.43|4477.03|4476.43|11
1631857230000|2021-09-17 05:40:30|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|13
1631857240000|2021-09-17 05:40:40|||||||||16
1631857260000|2021-09-17 05:41:00|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|28
1631857270000|2021-09-17 05:41:10|||||||||1
1631857280000|2021-09-17 05:41:20|4477.78|4477.18|4477.53|4476.93|4477.78|4477.18|4477.53|4476.93|28
1631857290000|2021-09-17 05:41:30|4477.78|4477.18|4477.53|4476.93|4477.78|4477.18|4477.53|4476.93|14
1631857300000|2021-09-17 05:41:40|4477.65|4477.05|4477.78|4477.18|4477.78|4477.18|4477.65|4477.05|22
1631857310000|2021-09-17 05:41:50|4477.65|4477.05|4477.78|4477.18|4477.78|4477.18|4477.53|4476.93|17
1631857320000|2021-09-17 05:42:00|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|10
1631857330000|2021-09-17 05:42:10|||||||||2
1631857340000|2021-09-17 05:42:20|4477.78|4477.18|4478.03|4477.43|4478.03|4477.43|4477.78|4477.18|18
1631857350000|2021-09-17 05:42:30|4477.9|4477.3|4477.78|4477.18|4477.9|4477.3|4477.78|4477.18|10
1631857370000|2021-09-17 05:42:50|||||||||13
1631857390000|2021-09-17 05:43:10|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.28|4476.68|24
1631857400000|2021-09-17 05:43:20|4477.28|4476.68|4477.53|4476.93|4477.53|4476.93|4477.28|4476.68|9
1631857420000|2021-09-17 05:43:40|||||||||3
1631857430000|2021-09-17 05:43:50|||||||||1
1631857440000|2021-09-17 05:44:00|4477.4|4476.8|4477.28|4476.68|4477.4|4476.8|4477.28|4476.68|6
1631857450000|2021-09-17 05:44:10|4477.03|4476.43|4477.03|4476.43|4477.03|4476.43|4477.03|4476.43|34
1631857460000|2021-09-17 05:44:20|4477.15|4476.55|4477.03|4476.43|4477.15|4476.55|4477.03|4476.43|30
1631857480000|2021-09-17 05:44:40|||||||||1
1631857500000|2021-09-17 05:45:00|||||||||14
1631857510000|2021-09-17 05:45:10|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|8
1631857520000|2021-09-17 05:45:20|||||||||26
1631857530000|2021-09-17 05:45:30|4477.03|4476.43|4477.03|4476.43|4477.03|4476.43|4477.03|4476.43|13
1631857560000|2021-09-17 05:46:00|||||||||5
1631857570000|2021-09-17 05:46:10|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|11
1631857580000|2021-09-17 05:46:20|4477.03|4476.43|4477.28|4476.68|4477.28|4476.68|4477.03|4476.43|18
1631857590000|2021-09-17 05:46:30|4477.15|4476.55|4477.28|4476.68|4477.28|4476.68|4477.15|4476.55|7
1631857600000|2021-09-17 05:46:40|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4
1631857610000|2021-09-17 05:46:50|||||||||1
1631857620000|2021-09-17 05:47:00|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|11
1631857630000|2021-09-17 05:47:10|4477.03|4476.43|4477.03|4476.43|4477.03|4476.43|4477.03|4476.43|24
1631857650000|2021-09-17 05:47:30|||||||||5
1631857660000|2021-09-17 05:47:40|4477.15|4476.55|4477.28|4476.68|4477.28|4476.68|4477.15|4476.55|27
1631857670000|2021-09-17 05:47:50|4477.15|4476.55|4477.28|4476.68|4477.28|4476.68|4477.03|4476.43|39
1631857680000|2021-09-17 05:48:00|4477.03|4476.43|4477.28|4476.68|4477.28|4476.68|4477.03|4476.43|28
1631857690000|2021-09-17 05:48:10|4476.78|4476.18|4476.53|4475.93|4476.78|4476.18|4476.53|4475.93|88
1631857700000|2021-09-17 05:48:20|4476.78|4476.18|4476.78|4476.18|4477.03|4476.43|4476.78|4476.18|15
1631857710000|2021-09-17 05:48:30|4476.9|4476.3|4477.03|4476.43|4477.03|4476.43|4476.9|4476.3|5
1631857720000|2021-09-17 05:48:40|4476.78|4476.18|4476.78|4476.18|4477.03|4476.43|4476.78|4476.18|12
1631857730000|2021-09-17 05:48:50|4476.9|4476.3|4477.03|4476.43|4477.03|4476.43|4476.78|4476.18|5
1631857740000|2021-09-17 05:49:00|||||||||2
1631857750000|2021-09-17 05:49:10|||||||||1
1631857800000|2021-09-17 05:50:00|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|44
1631857810000|2021-09-17 05:50:10|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|8
1631857820000|2021-09-17 05:50:20|||||||||23
1631857840000|2021-09-17 05:50:40|||||||||4
1631857850000|2021-09-17 05:50:50|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|49
1631857860000|2021-09-17 05:51:00|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|65
1631857870000|2021-09-17 05:51:10|4477.28|4476.68|4477.4|4476.8|4477.4|4476.8|4477.28|4476.68|23
1631857880000|2021-09-17 05:51:20|4477.28|4476.68|4477.53|4476.93|4477.53|4476.93|4477.28|4476.68|4
1631857890000|2021-09-17 05:51:30|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|4477.28|4476.68|34
1631857900000|2021-09-17 05:51:40|4477.03|4476.43|4477.28|4476.68|4477.28|4476.68|4477.03|4476.43|11
1631857910000|2021-09-17 05:51:50|||||||||8
1631857920000|2021-09-17 05:52:00|4477.03|4476.43|4477.15|4476.55|4477.28|4476.68|4477.03|4476.43|98
1631857930000|2021-09-17 05:52:10|4477.03|4476.43|4477.28|4476.68|4477.28|4476.68|4477.03|4476.43|55
1631857940000|2021-09-17 05:52:20|4477.4|4476.8|4477.28|4476.68|4477.53|4476.93|4477.28|4476.68|15
1631857950000|2021-09-17 05:52:30|4477.53|4476.93|4477.78|4477.18|4477.78|4477.18|4477.53|4476.93|164
1631857960000|2021-09-17 05:52:40|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|30
1631857970000|2021-09-17 05:52:50|||||||||50
1631857980000|2021-09-17 05:53:00|4478.28|4477.68|4478.03|4477.43|4478.28|4477.68|4478.03|4477.43|35
1631857990000|2021-09-17 05:53:10|4477.78|4477.18|4477.78|4477.18|4477.78|4477.18|4477.78|4477.18|38
1631858000000|2021-09-17 05:53:20|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|12
1631858010000|2021-09-17 05:53:30|4477.78|4477.18|4477.78|4477.18|4478.03|4477.43|4477.78|4477.18|15
1631858020000|2021-09-17 05:53:40|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|15
1631858030000|2021-09-17 05:53:50|4478.28|4477.68|4478.03|4477.43|4478.28|4477.68|4478.03|4477.43|31
1631858040000|2021-09-17 05:54:00|4478.28|4477.68|4478.03|4477.43|4478.28|4477.68|4478.03|4477.43|10
1631858060000|2021-09-17 05:54:20|4477.78|4477.18|4477.78|4477.18|4477.78|4477.18|4477.78|4477.18|41
1631858080000|2021-09-17 05:54:40|4477.53|4476.93|4477.78|4477.18|4477.78|4477.18|4477.53|4476.93|74
1631858090000|2021-09-17 05:54:50|4477.65|4477.05|4477.78|4477.18|4477.78|4477.18|4477.65|4477.05|3
1631858100000|2021-09-17 05:55:00|||||||||2
1631858120000|2021-09-17 05:55:20|||||||||33
1631858130000|2021-09-17 05:55:30|4477.53|4476.93|4477.78|4477.18|4477.78|4477.18|4477.53|4476.93|53
1631858140000|2021-09-17 05:55:40|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|22
1631858150000|2021-09-17 05:55:50|4477.78|4477.18|4477.53|4476.93|4477.78|4477.18|4477.53|4476.93|123
1631858160000|2021-09-17 05:56:00|4477.65|4477.05|4477.78|4477.18|4477.78|4477.18|4477.65|4477.05|23
1631858170000|2021-09-17 05:56:10|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|5
1631858190000|2021-09-17 05:56:30|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|49
1631858200000|2021-09-17 05:56:40|||||||||48
1631858210000|2021-09-17 05:56:50|4478.4|4477.8|4478.53|4477.93|4478.53|4477.93|4478.4|4477.8|35
1631858220000|2021-09-17 05:57:00|||||||||20
1631858230000|2021-09-17 05:57:10|4478.78|4478.18|4478.65|4478.05|4478.78|4478.18|4478.53|4477.93|42
1631858240000|2021-09-17 05:57:20|4478.53|4477.93|4478.78|4478.18|4478.78|4478.18|4478.53|4477.93|6
1631858250000|2021-09-17 05:57:30|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|22
1631858260000|2021-09-17 05:57:40|||||||||1
1631858280000|2021-09-17 05:58:00|||||||||3
1631858290000|2021-09-17 05:58:10|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|28
1631858300000|2021-09-17 05:58:20|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|60
1631858320000|2021-09-17 05:58:40|||||||||5
1631858330000|2021-09-17 05:58:50|4479.15|4478.55|4479.28|4478.68|4479.28|4478.68|4479.15|4478.55|79
1631858340000|2021-09-17 05:59:00|4479.53|4478.93|4479.53|4478.93|4479.53|4478.93|4479.53|4478.93|178
1631858350000|2021-09-17 05:59:10|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|105
1631858360000|2021-09-17 05:59:20|4479.53|4478.93|4479.78|4479.18|4479.78|4479.18|4479.53|4478.93|36
1631858370000|2021-09-17 05:59:30|4479.53|4478.93|4479.53|4478.93|4479.53|4478.93|4479.53|4478.93|73
1631858380000|2021-09-17 05:59:40|||||||||19
1631858390000|2021-09-17 05:59:50|4479.78|4479.18|4479.28|4478.68|4479.78|4479.18|4479.28|4478.68|92
1631858400000|2021-09-17 06:00:00|4479.03|4478.43|4478.78|4478.18|4479.03|4478.43|4478.28|4477.68|199
1631858410000|2021-09-17 06:00:10|4478.53|4477.93|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|168
1631858420000|2021-09-17 06:00:20|4478.53|4477.93|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|51
1631858430000|2021-09-17 06:00:30|4478.03|4477.43|4477.78|4477.18|4478.03|4477.43|4477.78|4477.18|45
1631858440000|2021-09-17 06:00:40|||||||||4
1631858450000|2021-09-17 06:00:50|4477.53|4476.93|4478.03|4477.43|4478.28|4477.68|4477.53|4476.93|67
1631858460000|2021-09-17 06:01:00|4478.28|4477.68|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|51
1631858470000|2021-09-17 06:01:10|4478.03|4477.43|4478.28|4477.68|4478.28|4477.68|4478.03|4477.43|30
1631858480000|2021-09-17 06:01:20|4478.53|4477.93|4478.78|4478.18|4478.78|4478.18|4478.53|4477.93|108
1631858490000|2021-09-17 06:01:30|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|23
1631858500000|2021-09-17 06:01:40|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|14
1631858510000|2021-09-17 06:01:50|4479.53|4478.93|4479.53|4478.93|4479.53|4478.93|4479.53|4478.93|66
1631858520000|2021-09-17 06:02:00|4479.65|4479.05|4479.53|4478.93|4479.78|4479.18|4479.53|4478.93|108
1631858530000|2021-09-17 06:02:10|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|4479.53|4478.93|14
1631858540000|2021-09-17 06:02:20|4480.03|4479.43|4480.03|4479.43|4480.28|4479.68|4480.03|4479.43|227
1631858550000|2021-09-17 06:02:30|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|50
1631858560000|2021-09-17 06:02:40|||||||||7
1631858570000|2021-09-17 06:02:50|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|75
1631858580000|2021-09-17 06:03:00|4479.78|4479.18|4480.03|4479.43|4480.03|4479.43|4479.78|4479.18|41
1631858590000|2021-09-17 06:03:10|4480.28|4479.68|4480.03|4479.43|4480.28|4479.68|4480.03|4479.43|67
1631858600000|2021-09-17 06:03:20|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|23
1631858610000|2021-09-17 06:03:30|4479.53|4478.93|4479.28|4478.68|4479.53|4478.93|4479.28|4478.68|59
1631858620000|2021-09-17 06:03:40|4479.03|4478.43|4479.28|4478.68|4479.53|4478.93|4479.03|4478.43|75
1631858630000|2021-09-17 06:03:50|||||||||4
1631858640000|2021-09-17 06:04:00|4479.53|4478.93|4479.03|4478.43|4479.78|4479.18|4479.03|4478.43|60
1631858650000|2021-09-17 06:04:10|4478.78|4478.18|4478.53|4477.93|4478.78|4478.18|4478.53|4477.93|36
1631858660000|2021-09-17 06:04:20|4478.78|4478.18|4478.53|4477.93|4478.78|4478.18|4478.53|4477.93|20
1631858670000|2021-09-17 06:04:30|4478.65|4478.05|4478.78|4478.18|4478.78|4478.18|4478.53|4477.93|19
1631858680000|2021-09-17 06:04:40|||||||||4
1631858690000|2021-09-17 06:04:50|4478.53|4477.93|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|20
1631858700000|2021-09-17 06:05:00|4478.03|4477.43|4478.28|4477.68|4478.28|4477.68|4478.03|4477.43|49
1631858710000|2021-09-17 06:05:10|4478.03|4477.43|4478.28|4477.68|4478.28|4477.68|4478.03|4477.43|40
1631858720000|2021-09-17 06:05:20|4478.15|4477.55|4478.28|4477.68|4478.28|4477.68|4478.03|4477.43|18
1631858730000|2021-09-17 06:05:30|4478.53|4477.93|4479.03|4478.43|4479.03|4478.43|4478.53|4477.93|48
1631858740000|2021-09-17 06:05:40|4479.28|4478.68|4478.9|4478.3|4479.28|4478.68|4478.78|4478.18|102
1631858750000|2021-09-17 06:05:50|4479.03|4478.43|4479.28|4478.68|4479.28|4478.68|4479.03|4478.43|24
1631858760000|2021-09-17 06:06:00|4479.53|4478.93|4479.03|4478.43|4479.53|4478.93|4479.03|4478.43|40
1631858780000|2021-09-17 06:06:20|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|10
1631858790000|2021-09-17 06:06:30|4478.53|4477.93|4479.03|4478.43|4479.28|4478.68|4478.53|4477.93|124
1631858800000|2021-09-17 06:06:40|||||||||4
1631858810000|2021-09-17 06:06:50|4478.78|4478.18|4478.78|4478.18|4479.03|4478.43|4478.78|4478.18|42
1631858820000|2021-09-17 06:07:00|||||||||17
1631858830000|2021-09-17 06:07:10|4479.03|4478.43|4478.53|4477.93|4479.03|4478.43|4478.53|4477.93|48
1631858840000|2021-09-17 06:07:20|4478.65|4478.05|4478.28|4477.68|4478.65|4478.05|4478.28|4477.68|22
1631858850000|2021-09-17 06:07:30|4478.53|4477.93|4478.78|4478.18|4478.78|4478.18|4478.28|4477.68|46
1631858860000|2021-09-17 06:07:40|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|63
1631858870000|2021-09-17 06:07:50|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|12
1631858880000|2021-09-17 06:08:00|4479.03|4478.43|4479.15|4478.55|4479.28|4478.68|4479.03|4478.43|80
1631858890000|2021-09-17 06:08:10|4479.03|4478.43|4479.28|4478.68|4479.28|4478.68|4479.03|4478.43|64
1631858900000|2021-09-17 06:08:20|4479.53|4478.93|4479.78|4479.18|4479.78|4479.18|4479.53|4478.93|77
1631858910000|2021-09-17 06:08:30|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|75
1631858930000|2021-09-17 06:08:50|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|4480.03|4479.43|63
1631858940000|2021-09-17 06:09:00|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|14
1631858960000|2021-09-17 06:09:20|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|132
1631858970000|2021-09-17 06:09:30|4479.53|4478.93|4479.78|4479.18|4479.78|4479.18|4479.53|4478.93|49
1631858980000|2021-09-17 06:09:40|4479.53|4478.93|4479.53|4478.93|4479.65|4479.05|4479.53|4478.93|4
1631858990000|2021-09-17 06:09:50|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|26
1631859000000|2021-09-17 06:10:00|4479.4|4478.8|4479.03|4478.43|4479.4|4478.8|4479.03|4478.43|61
1631859010000|2021-09-17 06:10:10|4479.28|4478.68|4479.53|4478.93|4479.53|4478.93|4479.28|4478.68|65
1631859020000|2021-09-17 06:10:20|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|4479.65|4479.05|37
1631859030000|2021-09-17 06:10:30|4479.78|4479.18|4480.03|4479.43|4480.03|4479.43|4479.78|4479.18|8
1631859040000|2021-09-17 06:10:40|4479.78|4479.18|4479.78|4479.18|4480.03|4479.43|4479.78|4479.18|42
1631859050000|2021-09-17 06:10:50|4479.9|4479.3|4479.78|4479.18|4479.9|4479.3|4479.78|4479.18|7
1631859060000|2021-09-17 06:11:00|4479.9|4479.3|4480.03|4479.43|4480.03|4479.43|4479.9|4479.3|5
1631859070000|2021-09-17 06:11:10|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|4480.03|4479.43|80
1631859080000|2021-09-17 06:11:20|4480.53|4479.93|4480.53|4479.93|4480.53|4479.93|4480.53|4479.93|144
1631859090000|2021-09-17 06:11:30|4480.78|4480.18|4480.78|4480.18|4480.78|4480.18|4480.78|4480.18|59
1631859100000|2021-09-17 06:11:40|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|79
1631859110000|2021-09-17 06:11:50|||||||||3
1631859120000|2021-09-17 06:12:00|4480.53|4479.93|4480.28|4479.68|4480.53|4479.93|4480.28|4479.68|59
1631859130000|2021-09-17 06:12:10|||||||||2
1631859140000|2021-09-17 06:12:20|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|24
1631859150000|2021-09-17 06:12:30|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|13
1631859160000|2021-09-17 06:12:40|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|34
1631859170000|2021-09-17 06:12:50|||||||||10
1631859180000|2021-09-17 06:13:00|||||||||1
1631859200000|2021-09-17 06:13:20|4479.9|4479.3|4479.53|4478.93|4479.9|4479.3|4479.53|4478.93|52
1631859210000|2021-09-17 06:13:30|||||||||10
1631859220000|2021-09-17 06:13:40|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|13
1631859230000|2021-09-17 06:13:50|||||||||9
1631859240000|2021-09-17 06:14:00|||||||||28
1631859250000|2021-09-17 06:14:10|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|19
1631859260000|2021-09-17 06:14:20|||||||||3
1631859270000|2021-09-17 06:14:30|||||||||1
1631859280000|2021-09-17 06:14:40|||||||||3
1631859290000|2021-09-17 06:14:50|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|15
1631859300000|2021-09-17 06:15:00|4479.53|4478.93|4479.65|4479.05|4479.65|4479.05|4479.53|4478.93|29
1631859310000|2021-09-17 06:15:10|4479.53|4478.93|4479.78|4479.18|4479.78|4479.18|4479.53|4478.93|2
1631859320000|2021-09-17 06:15:20|4479.53|4478.93|4479.78|4479.18|4479.78|4479.18|4479.53|4478.93|24
1631859330000|2021-09-17 06:15:30|||||||||77
1631859340000|2021-09-17 06:15:40|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|40
1631859350000|2021-09-17 06:15:50|||||||||3
1631859360000|2021-09-17 06:16:00|||||||||27
1631859370000|2021-09-17 06:16:10|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|13
1631859380000|2021-09-17 06:16:20|||||||||1
1631859390000|2021-09-17 06:16:30|||||||||1
1631859410000|2021-09-17 06:16:50|4479.53|4478.93|4479.53|4478.93|4479.53|4478.93|4479.53|4478.93|11
1631859420000|2021-09-17 06:17:00|4479.65|4479.05|4479.65|4479.05|4479.78|4479.18|4479.53|4478.93|30
1631859430000|2021-09-17 06:17:10|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|1
1631859450000|2021-09-17 06:17:30|||||||||3
1631859460000|2021-09-17 06:17:40|||||||||1
1631859470000|2021-09-17 06:17:50|4479.9|4479.3|4479.78|4479.18|4480.03|4479.43|4479.78|4479.18|24
1631859480000|2021-09-17 06:18:00|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|31
1631859490000|2021-09-17 06:18:10|4480.28|4479.68|4480.03|4479.43|4480.28|4479.68|4480.03|4479.43|6
1631859500000|2021-09-17 06:18:20|||||||||6
1631859510000|2021-09-17 06:18:30|||||||||6
1631859520000|2021-09-17 06:18:40|||||||||5
1631859530000|2021-09-17 06:18:50|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|18
1631859540000|2021-09-17 06:19:00|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|10
1631859550000|2021-09-17 06:19:10|4479.78|4479.18|4480.03|4479.43|4480.03|4479.43|4479.78|4479.18|15
1631859560000|2021-09-17 06:19:20|4479.9|4479.3|4479.78|4479.18|4479.9|4479.3|4479.78|4479.18|9
1631859570000|2021-09-17 06:19:30|4479.53|4478.93|4479.78|4479.18|4479.78|4479.18|4479.53|4478.93|25
1631859600000|2021-09-17 06:20:00|||||||||18
1631859610000|2021-09-17 06:20:10|||||||||14
1631859620000|2021-09-17 06:20:20|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|28
1631859630000|2021-09-17 06:20:30|||||||||17
1631859640000|2021-09-17 06:20:40|4480.15|4479.55|4480.03|4479.43|4480.28|4479.68|4480.03|4479.43|53
1631859650000|2021-09-17 06:20:50|4480.15|4479.55|4480.15|4479.55|4480.15|4479.55|4480.03|4479.43|7
1631859660000|2021-09-17 06:21:00|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|4480.03|4479.43|5
1631859670000|2021-09-17 06:21:10|||||||||3
1631859680000|2021-09-17 06:21:20|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|39
1631859690000|2021-09-17 06:21:30|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|15
1631859700000|2021-09-17 06:21:40|4480.4|4479.8|4480.53|4479.93|4480.53|4479.93|4480.4|4479.8|67
1631859720000|2021-09-17 06:22:00|||||||||49
1631859740000|2021-09-17 06:22:20|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|4480.03|4479.43|48
1631859750000|2021-09-17 06:22:30|4480.03|4479.43|4480.15|4479.55|4480.28|4479.68|4480.03|4479.43|32
1631859760000|2021-09-17 06:22:40|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|4480.03|4479.43|10
1631859770000|2021-09-17 06:22:50|||||||||1
1631859790000|2021-09-17 06:23:10|||||||||9
1631859800000|2021-09-17 06:23:20|||||||||34
1631859810000|2021-09-17 06:23:30|||||||||18
1631859820000|2021-09-17 06:23:40|4480.53|4479.93|4480.53|4479.93|4480.78|4480.18|4480.53|4479.93|43
1631859840000|2021-09-17 06:24:00|4480.78|4480.18|4480.53|4479.93|4480.78|4480.18|4480.53|4479.93|22
1631859860000|2021-09-17 06:24:20|||||||||1
1631859870000|2021-09-17 06:24:30|4480.65|4480.05|4480.53|4479.93|4480.65|4480.05|4480.53|4479.93|18
1631859890000|2021-09-17 06:24:50|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|20
1631859900000|2021-09-17 06:25:00|||||||||17
1631859910000|2021-09-17 06:25:10|||||||||12
1631859920000|2021-09-17 06:25:20|4480.03|4479.43|4479.78|4479.18|4480.03|4479.43|4479.78|4479.18|65
1631859930000|2021-09-17 06:25:30|4479.9|4479.3|4480.03|4479.43|4480.03|4479.43|4479.9|4479.3|50
1631859940000|2021-09-17 06:25:40|||||||||1
1631859960000|2021-09-17 06:26:00|||||||||1
1631859970000|2021-09-17 06:26:10|4480.28|4479.68|4480.03|4479.43|4480.28|4479.68|4480.03|4479.43|18
1631859980000|2021-09-17 06:26:20|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|11
1631859990000|2021-09-17 06:26:30|||||||||18
1631860000000|2021-09-17 06:26:40|4480.03|4479.43|4480.15|4479.55|4480.28|4479.68|4480.03|4479.43|26
1631860010000|2021-09-17 06:26:50|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|4
1631860020000|2021-09-17 06:27:00|4480.53|4479.93|4480.53|4479.93|4480.53|4479.93|4480.53|4479.93|6
1631860030000|2021-09-17 06:27:10|||||||||11
1631860040000|2021-09-17 06:27:20|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|18
1631860050000|2021-09-17 06:27:30|4480.15|4479.55|4480.28|4479.68|4480.28|4479.68|4480.03|4479.43|27
1631860060000|2021-09-17 06:27:40|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|18
1631860070000|2021-09-17 06:27:50|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|28
1631860080000|2021-09-17 06:28:00|4480.15|4479.55|4480.28|4479.68|4480.28|4479.68|4480.03|4479.43|56
1631860090000|2021-09-17 06:28:10|||||||||4
1631860100000|2021-09-17 06:28:20|||||||||11
1631860110000|2021-09-17 06:28:30|4480.53|4479.93|4480.28|4479.68|4480.53|4479.93|4480.28|4479.68|39
1631860120000|2021-09-17 06:28:40|||||||||2
1631860130000|2021-09-17 06:28:50|||||||||1
1631860140000|2021-09-17 06:29:00|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|26
1631860150000|2021-09-17 06:29:10|||||||||9
1631860160000|2021-09-17 06:29:20|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|24
1631860170000|2021-09-17 06:29:30|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4479.78|4479.18|26
1631860180000|2021-09-17 06:29:40|||||||||8
1631860190000|2021-09-17 06:29:50|||||||||3
1631860200000|2021-09-17 06:30:00|||||||||20
1631860210000|2021-09-17 06:30:10|4480.28|4479.68|4480.03|4479.43|4480.28|4479.68|4480.03|4479.43|35
1631860220000|2021-09-17 06:30:20|4480.28|4479.68|4480.03|4479.43|4480.28|4479.68|4480.03|4479.43|16
1631860230000|2021-09-17 06:30:30|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|4480.28|4479.68|5
1631860240000|2021-09-17 06:30:40|||||||||31
1631860250000|2021-09-17 06:30:50|4480.03|4479.43|4480.28|4479.68|4480.28|4479.68|4480.03|4479.43|24
1631860260000|2021-09-17 06:31:00|4480.53|4479.93|4480.28|4479.68|4480.53|4479.93|4480.28|4479.68|40
1631860270000|2021-09-17 06:31:10|4480.03|4479.43|4480.28|4479.68|4480.28|4479.68|4480.03|4479.43|11
1631860280000|2021-09-17 06:31:20|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|23
1631860290000|2021-09-17 06:31:30|4480.28|4479.68|4480.03|4479.43|4480.28|4479.68|4480.03|4479.43|81
1631860300000|2021-09-17 06:31:40|4479.9|4479.3|4480.03|4479.43|4480.03|4479.43|4479.78|4479.18|8
1631860310000|2021-09-17 06:31:50|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|21
1631860320000|2021-09-17 06:32:00|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|26
1631860330000|2021-09-17 06:32:10|||||||||9
1631860340000|2021-09-17 06:32:20|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|28
1631860350000|2021-09-17 06:32:30|4479.53|4478.93|4479.53|4478.93|4479.53|4478.93|4479.53|4478.93|40
1631860360000|2021-09-17 06:32:40|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|23
1631860370000|2021-09-17 06:32:50|4479.65|4479.05|4479.78|4479.18|4479.78|4479.18|4479.65|4479.05|21
1631860380000|2021-09-17 06:33:00|4479.53|4478.93|4479.53|4478.93|4479.53|4478.93|4479.53|4478.93|11
1631860390000|2021-09-17 06:33:10|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|22
1631860400000|2021-09-17 06:33:20|||||||||16
1631860410000|2021-09-17 06:33:30|4479.03|4478.43|4479.15|4478.55|4479.28|4478.68|4479.03|4478.43|62
1631860420000|2021-09-17 06:33:40|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|18
1631860430000|2021-09-17 06:33:50|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|17
1631860440000|2021-09-17 06:34:00|4479.4|4478.8|4479.28|4478.68|4479.53|4478.93|4479.28|4478.68|31
1631860450000|2021-09-17 06:34:10|4479.53|4478.93|4479.28|4478.68|4479.53|4478.93|4479.28|4478.68|34
1631860460000|2021-09-17 06:34:20|||||||||2
1631860470000|2021-09-17 06:34:30|||||||||6
1631860480000|2021-09-17 06:34:40|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|23
1631860490000|2021-09-17 06:34:50|4478.78|4478.18|4479.03|4478.43|4479.03|4478.43|4478.78|4478.18|74
1631860500000|2021-09-17 06:35:00|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|4479.03|4478.43|58
1631860520000|2021-09-17 06:35:20|4479.53|4478.93|4479.4|4478.8|4479.53|4478.93|4479.4|4478.8|44
1631860530000|2021-09-17 06:35:30|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|0
1631860540000|2021-09-17 06:35:40|||||||||2
1631860550000|2021-09-17 06:35:50|||||||||11
1631860560000|2021-09-17 06:36:00|4479.03|4478.43|4479.28|4478.68|4479.28|4478.68|4479.03|4478.43|38
1631860570000|2021-09-17 06:36:10|||||||||2
1631860590000|2021-09-17 06:36:30|4479.53|4478.93|4479.28|4478.68|4479.53|4478.93|4479.28|4478.68|18
1631860600000|2021-09-17 06:36:40|4479.53|4478.93|4479.28|4478.68|4479.53|4478.93|4479.28|4478.68|48
1631860610000|2021-09-17 06:36:50|||||||||2
1631860620000|2021-09-17 06:37:00|4479.03|4478.43|4478.78|4478.18|4479.03|4478.43|4478.78|4478.18|138
1631860630000|2021-09-17 06:37:10|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|27
1631860640000|2021-09-17 06:37:20|||||||||12
1631860650000|2021-09-17 06:37:30|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|4479.03|4478.43|18
1631860660000|2021-09-17 06:37:40|4479.03|4478.43|4479.03|4478.43|4479.15|4478.55|4479.03|4478.43|18
1631860670000|2021-09-17 06:37:50|||||||||32
1631860690000|2021-09-17 06:38:10|4479.15|4478.55|4479.03|4478.43|4479.15|4478.55|4479.03|4478.43|23
1631860700000|2021-09-17 06:38:20|4479.15|4478.55|4479.03|4478.43|4479.28|4478.68|4479.03|4478.43|24
1631860710000|2021-09-17 06:38:30|||||||||2
1631860720000|2021-09-17 06:38:40|||||||||1
1631860730000|2021-09-17 06:38:50|||||||||1
1631860740000|2021-09-17 06:39:00|4479.28|4478.68|4479.03|4478.43|4479.28|4478.68|4479.03|4478.43|34
1631860750000|2021-09-17 06:39:10|||||||||7
1631860760000|2021-09-17 06:39:20|||||||||1
1631860770000|2021-09-17 06:39:30|4478.9|4478.3|4479.03|4478.43|4479.03|4478.43|4478.9|4478.3|33
1631860780000|2021-09-17 06:39:40|||||||||12
1631860800000|2021-09-17 06:40:00|||||||||4
1631860810000|2021-09-17 06:40:10|4479.28|4478.68|4479.03|4478.43|4479.28|4478.68|4479.03|4478.43|20
1631860830000|2021-09-17 06:40:30|||||||||1
1631860840000|2021-09-17 06:40:40|||||||||2
1631860850000|2021-09-17 06:40:50|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|42
1631860860000|2021-09-17 06:41:00|||||||||5
1631860870000|2021-09-17 06:41:10|||||||||1
1631860880000|2021-09-17 06:41:20|||||||||1
1631860890000|2021-09-17 06:41:30|||||||||3
1631860910000|2021-09-17 06:41:50|||||||||2
1631860920000|2021-09-17 06:42:00|||||||||3
1631860960000|2021-09-17 06:42:40|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|47
1631860970000|2021-09-17 06:42:50|||||||||13
1631860980000|2021-09-17 06:43:00|||||||||9
1631860990000|2021-09-17 06:43:10|||||||||1
1631861000000|2021-09-17 06:43:20|||||||||2
1631861010000|2021-09-17 06:43:30|||||||||40
1631861020000|2021-09-17 06:43:40|||||||||1
1631861030000|2021-09-17 06:43:50|||||||||2
1631861040000|2021-09-17 06:44:00|4478.78|4478.18|4479.03|4478.43|4479.03|4478.43|4478.78|4478.18|45
1631861050000|2021-09-17 06:44:10|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|32
1631861060000|2021-09-17 06:44:20|4479.15|4478.55|4479.03|4478.43|4479.15|4478.55|4479.03|4478.43|31
1631861070000|2021-09-17 06:44:30|||||||||6
1631861080000|2021-09-17 06:44:40|||||||||1
1631861100000|2021-09-17 06:45:00|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|34
1631861120000|2021-09-17 06:45:20|4478.9|4478.3|4478.9|4478.3|4479.03|4478.43|4478.78|4478.18|43
1631861130000|2021-09-17 06:45:30|4479.03|4478.43|4478.78|4478.18|4479.03|4478.43|4478.78|4478.18|4
1631861140000|2021-09-17 06:45:40|4478.9|4478.3|4478.78|4478.18|4478.9|4478.3|4478.78|4478.18|7
1631861150000|2021-09-17 06:45:50|||||||||1
1631861160000|2021-09-17 06:46:00|||||||||2
1631861170000|2021-09-17 06:46:10|||||||||1
1631861180000|2021-09-17 06:46:20|||||||||2
1631861190000|2021-09-17 06:46:30|4478.53|4477.93|4478.53|4477.93|4478.78|4478.18|4478.53|4477.93|39
1631861200000|2021-09-17 06:46:40|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|16
1631861220000|2021-09-17 06:47:00|4478.65|4478.05|4478.78|4478.18|4478.78|4478.18|4478.65|4478.05|21
1631861240000|2021-09-17 06:47:20|4479.03|4478.43|4478.78|4478.18|4479.03|4478.43|4478.78|4478.18|22
1631861260000|2021-09-17 06:47:40|||||||||4
1631861270000|2021-09-17 06:47:50|||||||||3
1631861280000|2021-09-17 06:48:00|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|4478.53|4477.93|36
1631861290000|2021-09-17 06:48:10|||||||||2
1631861310000|2021-09-17 06:48:30|||||||||1
1631861320000|2021-09-17 06:48:40|||||||||17
1631861340000|2021-09-17 06:49:00|||||||||32
1631861350000|2021-09-17 06:49:10|4478.78|4478.18|4478.53|4477.93|4478.78|4478.18|4478.53|4477.93|121
1631861360000|2021-09-17 06:49:20|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|55
1631861370000|2021-09-17 06:49:30|||||||||1
1631861380000|2021-09-17 06:49:40|||||||||8
1631861390000|2021-09-17 06:49:50|||||||||17
1631861400000|2021-09-17 06:50:00|||||||||23
1631861410000|2021-09-17 06:50:10|||||||||1
1631861420000|2021-09-17 06:50:20|||||||||4
1631861430000|2021-09-17 06:50:30|4478.53|4477.93|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|13
1631861440000|2021-09-17 06:50:40|4478.4|4477.8|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|10
1631861450000|2021-09-17 06:50:50|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|32
1631861460000|2021-09-17 06:51:00|4478.15|4477.55|4478.28|4477.68|4478.28|4477.68|4478.03|4477.43|53
1631861470000|2021-09-17 06:51:10|||||||||1
1631861480000|2021-09-17 06:51:20|||||||||1
1631861490000|2021-09-17 06:51:30|||||||||3
1631861500000|2021-09-17 06:51:40|4478.4|4477.8|4478.4|4477.8|4478.4|4477.8|4478.28|4477.68|39
1631861510000|2021-09-17 06:51:50|4478.53|4477.93|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|4
1631861520000|2021-09-17 06:52:00|||||||||4
1631861530000|2021-09-17 06:52:10|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|57
1631861550000|2021-09-17 06:52:30|||||||||42
1631861560000|2021-09-17 06:52:40|||||||||5
1631861580000|2021-09-17 06:53:00|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|39
1631861590000|2021-09-17 06:53:10|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|38
1631861600000|2021-09-17 06:53:20|||||||||30
1631861610000|2021-09-17 06:53:30|4477.78|4477.18|4477.9|4477.3|4478.03|4477.43|4477.78|4477.18|35
1631861620000|2021-09-17 06:53:40|4477.78|4477.18|4477.78|4477.18|4478.03|4477.43|4477.78|4477.18|21
1631861630000|2021-09-17 06:53:50|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|52
1631861640000|2021-09-17 06:54:00|4477.65|4477.05|4477.78|4477.18|4477.78|4477.18|4477.65|4477.05|9
1631861650000|2021-09-17 06:54:10|||||||||19
1631861660000|2021-09-17 06:54:20|||||||||14
1631861670000|2021-09-17 06:54:30|||||||||14
1631861680000|2021-09-17 06:54:40|4477.65|4477.05|4477.53|4476.93|4477.78|4477.18|4477.53|4476.93|12
1631861690000|2021-09-17 06:54:50|4477.65|4477.05|4477.78|4477.18|4477.78|4477.18|4477.65|4477.05|5
1631861700000|2021-09-17 06:55:00|4478.03|4477.43|4477.78|4477.18|4478.03|4477.43|4477.78|4477.18|20
1631861710000|2021-09-17 06:55:10|4478.03|4477.43|4478.28|4477.68|4478.28|4477.68|4478.03|4477.43|15
1631861720000|2021-09-17 06:55:20|4478.15|4477.55|4478.28|4477.68|4478.28|4477.68|4478.15|4477.55|0
1631861730000|2021-09-17 06:55:30|||||||||1
1631861740000|2021-09-17 06:55:40|4478.53|4477.93|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|26
1631861750000|2021-09-17 06:55:50|4478.4|4477.8|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|10
1631861760000|2021-09-17 06:56:00|4478.4|4477.8|4478.53|4477.93|4478.53|4477.93|4478.4|4477.8|9
1631861770000|2021-09-17 06:56:10|||||||||1
1631861780000|2021-09-17 06:56:20|||||||||2
1631861790000|2021-09-17 06:56:30|||||||||1
1631861810000|2021-09-17 06:56:50|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.53|4477.93|60
1631861820000|2021-09-17 06:57:00|4478.53|4477.93|4478.78|4478.18|4478.78|4478.18|4478.53|4477.93|17
1631861830000|2021-09-17 06:57:10|4478.53|4477.93|4478.53|4477.93|4478.78|4478.18|4478.53|4477.93|20
1631861840000|2021-09-17 06:57:20|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|8
1631861850000|2021-09-17 06:57:30|4478.65|4478.05|4478.78|4478.18|4478.78|4478.18|4478.65|4478.05|75
1631861860000|2021-09-17 06:57:40|||||||||29
1631861870000|2021-09-17 06:57:50|||||||||5
1631861880000|2021-09-17 06:58:00|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|4478.78|4478.18|24
1631861890000|2021-09-17 06:58:10|4479.28|4478.68|4479.03|4478.43|4479.28|4478.68|4479.03|4478.43|26
1631861900000|2021-09-17 06:58:20|||||||||2
1631861910000|2021-09-17 06:58:30|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|42
1631861920000|2021-09-17 06:58:40|||||||||6
1631861930000|2021-09-17 06:58:50|4478.65|4478.05|4478.65|4478.05|4478.78|4478.18|4478.65|4478.05|44
1631861940000|2021-09-17 06:59:00|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.53|4477.93|21
1631861950000|2021-09-17 06:59:10|4478.65|4478.05|4478.53|4477.93|4478.78|4478.18|4478.53|4477.93|32
1631861960000|2021-09-17 06:59:20|||||||||9
1631861970000|2021-09-17 06:59:30|||||||||7
1631861980000|2021-09-17 06:59:40|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|57
1631861990000|2021-09-17 06:59:50|4479.03|4478.43|4478.53|4477.93|4479.03|4478.43|4478.53|4477.93|102
1631862000000|2021-09-17 07:00:00|4478.78|4478.18|4479.03|4478.43|4479.53|4478.93|4478.78|4478.18|400
1631862010000|2021-09-17 07:00:10|4479.28|4478.68|4479.28|4478.68|4479.78|4479.18|4479.28|4478.68|147
1631862020000|2021-09-17 07:00:20|4479.4|4478.8|4479.53|4478.93|4479.78|4479.18|4479.4|4478.8|177
1631862030000|2021-09-17 07:00:30|4479.28|4478.68|4479.03|4478.43|4479.78|4479.18|4479.03|4478.43|93
1631862040000|2021-09-17 07:00:40|4478.78|4478.18|4479.03|4478.43|4479.03|4478.43|4478.78|4478.18|57
1631862050000|2021-09-17 07:00:50|4478.9|4478.3|4478.65|4478.05|4479.03|4478.43|4478.65|4478.05|53
1631862060000|2021-09-17 07:01:00|4478.53|4477.93|4479.28|4478.68|4479.53|4478.93|4478.53|4477.93|141
1631862070000|2021-09-17 07:01:10|4479.4|4478.8|4479.28|4478.68|4479.4|4478.8|4479.03|4478.43|103
1631862080000|2021-09-17 07:01:20|4479.15|4478.55|4478.78|4478.18|4479.28|4478.68|4478.78|4478.18|45
1631862090000|2021-09-17 07:01:30|4478.65|4478.05|4479.03|4478.43|4479.28|4478.68|4478.65|4478.05|94
1631862100000|2021-09-17 07:01:40|4479.28|4478.68|4479.03|4478.43|4479.28|4478.68|4479.03|4478.43|71
1631862110000|2021-09-17 07:01:50|4479.15|4478.55|4479.03|4478.43|4479.28|4478.68|4478.78|4478.18|114
1631862120000|2021-09-17 07:02:00|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|4479.28|4478.68|98
1631862130000|2021-09-17 07:02:10|4479.53|4478.93|4479.78|4479.18|4479.78|4479.18|4479.28|4478.68|74
1631862140000|2021-09-17 07:02:20|4479.53|4478.93|4479.78|4479.18|4479.78|4479.18|4479.53|4478.93|32
1631862150000|2021-09-17 07:02:30|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|86
1631862160000|2021-09-17 07:02:40|4479.78|4479.18|4479.9|4479.3|4480.03|4479.43|4479.78|4479.18|135
1631862170000|2021-09-17 07:02:50|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|25
1631862180000|2021-09-17 07:03:00|4480.28|4479.68|4481.03|4480.43|4481.03|4480.43|4480.28|4479.68|428
1631862190000|2021-09-17 07:03:10|4480.78|4480.18|4481.03|4480.43|4481.03|4480.43|4480.78|4480.18|47
1631862200000|2021-09-17 07:03:20|4481.28|4480.68|4481.53|4480.93|4481.53|4480.93|4481.03|4480.43|163
1631862210000|2021-09-17 07:03:30|4481.28|4480.68|4481.4|4480.8|4481.78|4481.18|4481.28|4480.68|200
1631862220000|2021-09-17 07:03:40|4481.28|4480.68|4481.28|4480.68|4481.53|4480.93|4481.28|4480.68|147
1631862230000|2021-09-17 07:03:50|||||||||37
1631862240000|2021-09-17 07:04:00|4481.53|4480.93|4481.65|4481.05|4481.65|4481.05|4481.53|4480.93|77
1631862250000|2021-09-17 07:04:10|4481.53|4480.93|4481.78|4481.18|4481.78|4481.18|4481.53|4480.93|126
1631862260000|2021-09-17 07:04:20|4482.03|4481.43|4482.28|4481.68|4482.28|4481.68|4482.03|4481.43|157
1631862270000|2021-09-17 07:04:30|4482.03|4481.43|4482.03|4481.43|4482.28|4481.68|4481.9|4481.3|200
1631862280000|2021-09-17 07:04:40|4481.9|4481.3|4481.78|4481.18|4482.03|4481.43|4481.53|4480.93|86
1631862290000|2021-09-17 07:04:50|4481.53|4480.93|4481.28|4480.68|4481.53|4480.93|4481.15|4480.55|113
1631862300000|2021-09-17 07:05:00|4481.53|4480.93|4481.53|4480.93|4481.78|4481.18|4481.53|4480.93|136
1631862310000|2021-09-17 07:05:10|4481.78|4481.18|4481.03|4480.43|4481.78|4481.18|4481.03|4480.43|151
1631862320000|2021-09-17 07:05:20|4481.15|4480.55|4481.03|4480.43|4481.28|4480.68|4481.03|4480.43|56
1631862330000|2021-09-17 07:05:30|4481.28|4480.68|4481.28|4480.68|4481.28|4480.68|4481.28|4480.68|42
1631862340000|2021-09-17 07:05:40|4481.15|4480.55|4481.03|4480.43|4481.28|4480.68|4481.03|4480.43|67
1631862350000|2021-09-17 07:05:50|4481.15|4480.55|4481.53|4480.93|4481.53|4480.93|4481.03|4480.43|61
1631862360000|2021-09-17 07:06:00|4481.78|4481.18|4481.03|4480.43|4481.78|4481.18|4481.03|4480.43|102
1631862370000|2021-09-17 07:06:10|4480.78|4480.18|4480.78|4480.18|4481.15|4480.55|4480.78|4480.18|51
1631862380000|2021-09-17 07:06:20|4481.03|4480.43|4480.78|4480.18|4481.03|4480.43|4480.78|4480.18|30
1631862390000|2021-09-17 07:06:30|4481.03|4480.43|4480.78|4480.18|4481.03|4480.43|4480.78|4480.18|48
1631862400000|2021-09-17 07:06:40|4480.53|4479.93|4480.53|4479.93|4480.9|4480.3|4480.28|4479.68|101
1631862410000|2021-09-17 07:06:50|4480.4|4479.8|4480.03|4479.43|4480.53|4479.93|4480.03|4479.43|122
1631862420000|2021-09-17 07:07:00|4480.15|4479.55|4480.28|4479.68|4480.53|4479.93|4480.03|4479.43|67
1631862430000|2021-09-17 07:07:10|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|14
1631862440000|2021-09-17 07:07:20|4479.78|4479.18|4479.28|4478.68|4480.03|4479.43|4479.03|4478.43|156
1631862450000|2021-09-17 07:07:30|4479.03|4478.43|4479.28|4478.68|4479.28|4478.68|4479.03|4478.43|42
1631862460000|2021-09-17 07:07:40|4479.15|4478.55|4478.78|4478.18|4479.28|4478.68|4478.65|4478.05|162
1631862470000|2021-09-17 07:07:50|4479.03|4478.43|4478.78|4478.18|4479.03|4478.43|4478.78|4478.18|26
1631862480000|2021-09-17 07:08:00|4479.03|4478.43|4479.03|4478.43|4479.28|4478.68|4479.03|4478.43|44
1631862490000|2021-09-17 07:08:10|4479.28|4478.68|4479.53|4478.93|4479.65|4479.05|4479.28|4478.68|59
1631862500000|2021-09-17 07:08:20|4479.28|4478.68|4478.78|4478.18|4479.28|4478.68|4478.78|4478.18|61
1631862510000|2021-09-17 07:08:30|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|4479.03|4478.43|19
1631862520000|2021-09-17 07:08:40|4478.78|4478.18|4478.78|4478.18|4478.78|4478.18|4478.53|4477.93|41
1631862530000|2021-09-17 07:08:50|4478.53|4477.93|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|93
1631862540000|2021-09-17 07:09:00|4478.53|4477.93|4478.03|4477.43|4478.53|4477.93|4477.78|4477.18|122
1631862550000|2021-09-17 07:09:10|4478.15|4477.55|4478.15|4477.55|4478.28|4477.68|4478.03|4477.43|41
1631862560000|2021-09-17 07:09:20|4478.03|4477.43|4478.03|4477.43|4478.28|4477.68|4478.03|4477.43|25
1631862570000|2021-09-17 07:09:30|4477.9|4477.3|4477.78|4477.18|4478.03|4477.43|4477.78|4477.18|56
1631862580000|2021-09-17 07:09:40|4477.53|4476.93|4477.28|4476.68|4477.53|4476.93|4477.28|4476.68|187
1631862590000|2021-09-17 07:09:50|4477.03|4476.43|4477.03|4476.43|4477.28|4476.68|4477.03|4476.43|163
1631862600000|2021-09-17 07:10:00|4476.78|4476.18|4477.28|4476.68|4477.53|4476.93|4476.78|4476.18|212
1631862610000|2021-09-17 07:10:10|4477.53|4476.93|4477.53|4476.93|4477.78|4477.18|4477.53|4476.93|66
1631862620000|2021-09-17 07:10:20|4477.28|4476.68|4477.53|4476.93|4477.53|4476.93|4477.03|4476.43|110
1631862630000|2021-09-17 07:10:30|4477.4|4476.8|4478.03|4477.43|4478.03|4477.43|4477.4|4476.8|143
1631862640000|2021-09-17 07:10:40|4478.28|4477.68|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|68
1631862650000|2021-09-17 07:10:50|4478.53|4477.93|4477.78|4477.18|4478.78|4478.18|4477.78|4477.18|162
1631862660000|2021-09-17 07:11:00|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4477.65|4477.05|130
1631862670000|2021-09-17 07:11:10|4477.78|4477.18|4478.03|4477.43|4478.03|4477.43|4477.78|4477.18|23
1631862680000|2021-09-17 07:11:20|4477.78|4477.18|4478.03|4477.43|4478.03|4477.43|4477.53|4476.93|22
1631862690000|2021-09-17 07:11:30|4477.9|4477.3|4477.78|4477.18|4477.9|4477.3|4477.78|4477.18|81
1631862700000|2021-09-17 07:11:40|4477.9|4477.3|4477.78|4477.18|4477.9|4477.3|4477.78|4477.18|4
1631862710000|2021-09-17 07:11:50|4477.65|4477.05|4477.78|4477.18|4477.78|4477.18|4477.53|4476.93|70
1631862720000|2021-09-17 07:12:00|4477.53|4476.93|4478.03|4477.43|4478.03|4477.43|4477.53|4476.93|35
1631862730000|2021-09-17 07:12:10|4477.78|4477.18|4477.78|4477.18|4478.03|4477.43|4477.78|4477.18|39
1631862740000|2021-09-17 07:12:20|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4477.78|4477.18|30
1631862750000|2021-09-17 07:12:30|4478.28|4477.68|4478.15|4477.55|4478.28|4477.68|4478.03|4477.43|37
1631862760000|2021-09-17 07:12:40|4478.28|4477.68|4478.03|4477.43|4478.28|4477.68|4478.03|4477.43|20
1631862770000|2021-09-17 07:12:50|4478.28|4477.68|4478.28|4477.68|4478.28|4477.68|4478.03|4477.43|17
1631862780000|2021-09-17 07:13:00|4478.53|4477.93|4478.78|4478.18|4478.78|4478.18|4478.53|4477.93|29
1631862790000|2021-09-17 07:13:10|4479.03|4478.43|4479.28|4478.68|4479.28|4478.68|4479.03|4478.43|125
1631862800000|2021-09-17 07:13:20|4479.03|4478.43|4478.53|4477.93|4479.03|4478.43|4478.53|4477.93|45
1631862810000|2021-09-17 07:13:30|4478.28|4477.68|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|70
1631862820000|2021-09-17 07:13:40|4478.4|4477.8|4478.53|4477.93|4478.78|4478.18|4478.4|4477.8|39
1631862830000|2021-09-17 07:13:50|4478.78|4478.18|4478.53|4477.93|4478.78|4478.18|4478.53|4477.93|10
1631862840000|2021-09-17 07:14:00|4478.65|4478.05|4479.28|4478.68|4479.28|4478.68|4478.53|4477.93|46
1631862850000|2021-09-17 07:14:10|4479.15|4478.55|4478.4|4477.8|4479.28|4478.68|4478.4|4477.8|53
1631862860000|2021-09-17 07:14:20|4478.28|4477.68|4478.28|4477.68|4478.4|4477.8|4478.28|4477.68|50
1631862870000|2021-09-17 07:14:30|4478.4|4477.8|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|66
1631862880000|2021-09-17 07:14:40|4478.53|4477.93|4478.03|4477.43|4478.53|4477.93|4477.78|4477.18|61
1631862890000|2021-09-17 07:14:50|4477.78|4477.18|4477.53|4476.93|4478.03|4477.43|4477.53|4476.93|68
1631862900000|2021-09-17 07:15:00|4477.28|4476.68|4477.53|4476.93|4477.53|4476.93|4477.03|4476.43|122
1631862910000|2021-09-17 07:15:10|4477.78|4477.18|4478.03|4477.43|4478.03|4477.43|4477.78|4477.18|25
1631862920000|2021-09-17 07:15:20|4477.9|4477.3|4478.28|4477.68|4478.28|4477.68|4477.78|4477.18|52
1631862930000|2021-09-17 07:15:30|4478.03|4477.43|4478.28|4477.68|4478.28|4477.68|4477.78|4477.18|67
1631862940000|2021-09-17 07:15:40|4478.53|4477.93|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|28
1631862950000|2021-09-17 07:15:50|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|4478.03|4477.43|6
1631862960000|2021-09-17 07:16:00|4478.53|4477.93|4478.28|4477.68|4478.53|4477.93|4478.28|4477.68|162
1631862970000|2021-09-17 07:16:10|4478.03|4477.43|4478.28|4477.68|4478.28|4477.68|4478.03|4477.43|39
1631862980000|2021-09-17 07:16:20|4478.03|4477.43|4477.4|4476.8|4478.03|4477.43|4477.28|4476.68|58
1631862990000|2021-09-17 07:16:30|4477.28|4476.68|4477.28|4476.68|4477.53|4476.93|4477.28|4476.68|34
1631863000000|2021-09-17 07:16:40|4477.4|4476.8|4477.78|4477.18|4477.78|4477.18|4477.4|4476.8|28
1631863010000|2021-09-17 07:16:50|4477.53|4476.93|4477.03|4476.43|4477.78|4477.18|4477.03|4476.43|92
1631863020000|2021-09-17 07:17:00|4477.28|4476.68|4477.78|4477.18|4477.78|4477.18|4477.03|4476.43|16
1631863030000|2021-09-17 07:17:10|4477.53|4476.93|4477.53|4476.93|4477.53|4476.93|4477.4|4476.8|23
1631863040000|2021-09-17 07:17:20|4477.28|4476.68|4477.28|4476.68|4477.53|4476.93|4477.28|4476.68|88
1631863050000|2021-09-17 07:17:30|4477.4|4476.8|4477.53|4476.93|4477.53|4476.93|4477.4|4476.8|28
1631863060000|2021-09-17 07:17:40|4477.28|4476.68|4477.03|4476.43|4477.28|4476.68|4477.03|4476.43|33
1631863070000|2021-09-17 07:17:50|4476.78|4476.18|4476.53|4475.93|4476.78|4476.18|4476.53|4475.93|134
1631863080000|2021-09-17 07:18:00|4476.78|4476.18|4476.53|4475.93|4477.03|4476.43|4476.53|4475.93|163
1631863090000|2021-09-17 07:18:10|4476.4|4475.8|4476.53|4475.93|4476.53|4475.93|4476.4|4475.8|98
1631863100000|2021-09-17 07:18:20|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|4476.03|4475.43|165
1631863110000|2021-09-17 07:18:30|4476.03|4475.43|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|87
1631863120000|2021-09-17 07:18:40|4476.15|4475.55|4476.03|4475.43|4476.15|4475.55|4476.03|4475.43|56
1631863130000|2021-09-17 07:18:50|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|49
1631863140000|2021-09-17 07:19:00|4475.65|4475.05|4475.28|4474.68|4475.78|4475.18|4475.28|4474.68|152
1631863150000|2021-09-17 07:19:10|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|53
1631863160000|2021-09-17 07:19:20|4475.78|4475.18|4476.03|4475.43|4476.03|4475.43|4475.53|4474.93|73
1631863170000|2021-09-17 07:19:30|4475.78|4475.18|4475.65|4475.05|4475.78|4475.18|4475.65|4475.05|66
1631863180000|2021-09-17 07:19:40|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.65|4475.05|62
1631863190000|2021-09-17 07:19:50|4476.03|4475.43|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|73
1631863200000|2021-09-17 07:20:00|4476.28|4475.68|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|152
1631863210000|2021-09-17 07:20:10|4476.28|4475.68|4475.53|4474.93|4476.28|4475.68|4475.53|4474.93|67
1631863220000|2021-09-17 07:20:20|4475.4|4474.8|4475.53|4474.93|4475.53|4474.93|4475.28|4474.68|79
1631863230000|2021-09-17 07:20:30|4475.78|4475.18|4475.53|4474.93|4475.9|4475.3|4475.28|4474.68|196
1631863240000|2021-09-17 07:20:40|4475.78|4475.18|4475.78|4475.18|4476.03|4475.43|4475.78|4475.18|29
1631863250000|2021-09-17 07:20:50|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|4475.9|4475.3|17
1631863260000|2021-09-17 07:21:00|4476.28|4475.68|4476.53|4475.93|4476.53|4475.93|4476.28|4475.68|20
1631863270000|2021-09-17 07:21:10|4476.28|4475.68|4476.03|4475.43|4476.53|4475.93|4476.03|4475.43|40
1631863280000|2021-09-17 07:21:20|4476.28|4475.68|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|15
1631863290000|2021-09-17 07:21:30|4475.78|4475.18|4476.03|4475.43|4476.03|4475.43|4475.78|4475.18|63
1631863300000|2021-09-17 07:21:40|4475.78|4475.18|4475.78|4475.18|4475.9|4475.3|4475.78|4475.18|26
1631863310000|2021-09-17 07:21:50|4476.03|4475.43|4476.15|4475.55|4476.15|4475.55|4475.78|4475.18|25
1631863320000|2021-09-17 07:22:00|4476.28|4475.68|4476.53|4475.93|4476.53|4475.93|4476.28|4475.68|43
1631863330000|2021-09-17 07:22:10|4476.28|4475.68|4476.28|4475.68|4476.53|4475.93|4476.28|4475.68|31
1631863340000|2021-09-17 07:22:20|4476.03|4475.43|4476.03|4475.43|4476.28|4475.68|4475.9|4475.3|24
1631863350000|2021-09-17 07:22:30|4475.9|4475.3|4475.78|4475.18|4476.03|4475.43|4475.78|4475.18|8
1631863360000|2021-09-17 07:22:40|4476.03|4475.43|4475.78|4475.18|4476.03|4475.43|4475.78|4475.18|21
1631863370000|2021-09-17 07:22:50|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|55
1631863380000|2021-09-17 07:23:00|4475.78|4475.18|4476.03|4475.43|4476.28|4475.68|4475.78|4475.18|134
1631863390000|2021-09-17 07:23:10|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|30
1631863400000|2021-09-17 07:23:20|4476.53|4475.93|4476.28|4475.68|4476.53|4475.93|4476.28|4475.68|46
1631863410000|2021-09-17 07:23:30|4476.03|4475.43|4476.28|4475.68|4476.28|4475.68|4476.03|4475.43|40
1631863420000|2021-09-17 07:23:40|4476.03|4475.43|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|42
1631863430000|2021-09-17 07:23:50|4476.28|4475.68|4476.53|4475.93|4476.53|4475.93|4476.28|4475.68|20
1631863440000|2021-09-17 07:24:00|4476.78|4476.18|4476.53|4475.93|4476.78|4476.18|4476.53|4475.93|68
1631863450000|2021-09-17 07:24:10|4476.78|4476.18|4476.28|4475.68|4476.78|4476.18|4476.28|4475.68|45
1631863460000|2021-09-17 07:24:20|4476.15|4475.55|4476.28|4475.68|4476.28|4475.68|4476.03|4475.43|14
1631863470000|2021-09-17 07:24:30|4476.03|4475.43|4476.28|4475.68|4476.28|4475.68|4476.03|4475.43|13
1631863480000|2021-09-17 07:24:40|4476.03|4475.43|4476.28|4475.68|4476.28|4475.68|4476.03|4475.43|18
1631863490000|2021-09-17 07:24:50|4476.15|4475.55|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|13
1631863500000|2021-09-17 07:25:00|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|4476.03|4475.43|49
1631863510000|2021-09-17 07:25:10|4476.4|4475.8|4476.28|4475.68|4476.4|4475.8|4476.28|4475.68|8
1631863520000|2021-09-17 07:25:20|4476.53|4475.93|4476.78|4476.18|4476.78|4476.18|4476.53|4475.93|56
1631863530000|2021-09-17 07:25:30|4476.65|4476.05|4477.03|4476.43|4477.03|4476.43|4476.65|4476.05|67
1631863540000|2021-09-17 07:25:40|4476.9|4476.3|4476.78|4476.18|4477.03|4476.43|4476.78|4476.18|25
1631863550000|2021-09-17 07:25:50|4477.03|4476.43|4476.78|4476.18|4477.03|4476.43|4476.78|4476.18|25
1631863560000|2021-09-17 07:26:00|4476.65|4476.05|4476.78|4476.18|4476.78|4476.18|4476.65|4476.05|125
1631863570000|2021-09-17 07:26:10|||||||||18
1631863580000|2021-09-17 07:26:20|4476.53|4475.93|4476.28|4475.68|4476.53|4475.93|4476.28|4475.68|69
1631863590000|2021-09-17 07:26:30|4476.4|4475.8|4476.53|4475.93|4476.53|4475.93|4476.28|4475.68|67
1631863610000|2021-09-17 07:26:50|4476.28|4475.68|4476.53|4475.93|4476.53|4475.93|4476.28|4475.68|23
1631863620000|2021-09-17 07:27:00|4476.4|4475.8|4476.28|4475.68|4476.4|4475.8|4476.03|4475.43|43
1631863630000|2021-09-17 07:27:10|||||||||1
1631863640000|2021-09-17 07:27:20|4476.15|4475.55|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|21
1631863650000|2021-09-17 07:27:30|4476.28|4475.68|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|7
1631863660000|2021-09-17 07:27:40|4476.15|4475.55|4476.03|4475.43|4476.15|4475.55|4476.03|4475.43|33
1631863670000|2021-09-17 07:27:50|4476.28|4475.68|4476.28|4475.68|4476.53|4475.93|4476.28|4475.68|18
1631863680000|2021-09-17 07:28:00|4476.03|4475.43|4476.53|4475.93|4476.53|4475.93|4476.03|4475.43|54
1631863690000|2021-09-17 07:28:10|4476.28|4475.68|4476.28|4475.68|4476.53|4475.93|4476.28|4475.68|6
1631863700000|2021-09-17 07:28:20|4476.03|4475.43|4476.28|4475.68|4476.28|4475.68|4476.03|4475.43|44
1631863710000|2021-09-17 07:28:30|4476.4|4475.8|4476.28|4475.68|4476.53|4475.93|4476.28|4475.68|45
1631863720000|2021-09-17 07:28:40|4476.53|4475.93|4476.28|4475.68|4476.53|4475.93|4476.28|4475.68|50
1631863730000|2021-09-17 07:28:50|||||||||16
1631863740000|2021-09-17 07:29:00|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|37
1631863750000|2021-09-17 07:29:10|4476.28|4475.68|4476.28|4475.68|4476.4|4475.8|4476.28|4475.68|106
1631863760000|2021-09-17 07:29:20|4476.53|4475.93|4476.4|4475.8|4476.53|4475.93|4476.28|4475.68|68
1631863770000|2021-09-17 07:29:30|4476.28|4475.68|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|20
1631863780000|2021-09-17 07:29:40|4476.28|4475.68|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|18
1631863790000|2021-09-17 07:29:50|4476.15|4475.55|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|50
1631863800000|2021-09-17 07:30:00|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.65|4475.05|156
1631863810000|2021-09-17 07:30:10|||||||||4
1631863820000|2021-09-17 07:30:20|4475.53|4474.93|4475.78|4475.18|4475.78|4475.18|4475.53|4474.93|50
1631863830000|2021-09-17 07:30:30|4476.03|4475.43|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|47
1631863840000|2021-09-17 07:30:40|4476.28|4475.68|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|51
1631863850000|2021-09-17 07:30:50|4475.9|4475.3|4476.03|4475.43|4476.03|4475.43|4475.78|4475.18|31
1631863860000|2021-09-17 07:31:00|4475.9|4475.3|4475.78|4475.18|4476.03|4475.43|4475.78|4475.18|20
1631863870000|2021-09-17 07:31:10|4476.03|4475.43|4476.28|4475.68|4476.28|4475.68|4476.03|4475.43|51
1631863880000|2021-09-17 07:31:20|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|4476.53|4475.93|84
1631863890000|2021-09-17 07:31:30|4476.4|4475.8|4476.28|4475.68|4476.4|4475.8|4476.15|4475.55|22
1631863900000|2021-09-17 07:31:40|4476.03|4475.43|4476.28|4475.68|4476.28|4475.68|4476.03|4475.43|117
1631863910000|2021-09-17 07:31:50|4476.15|4475.55|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|6
1631863920000|2021-09-17 07:32:00|4475.78|4475.18|4476.28|4475.68|4476.28|4475.68|4475.78|4475.18|54
1631863930000|2021-09-17 07:32:10|||||||||2
1631863940000|2021-09-17 07:32:20|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|13
1631863950000|2021-09-17 07:32:30|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|43
1631863960000|2021-09-17 07:32:40|4475.9|4475.3|4475.78|4475.18|4476.03|4475.43|4475.78|4475.18|42
1631863970000|2021-09-17 07:32:50|4475.9|4475.3|4476.03|4475.43|4476.03|4475.43|4475.9|4475.3|8
1631863990000|2021-09-17 07:33:10|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|14
1631864000000|2021-09-17 07:33:20|||||||||6
1631864010000|2021-09-17 07:33:30|4476.03|4475.43|4476.28|4475.68|4476.28|4475.68|4476.03|4475.43|94
1631864020000|2021-09-17 07:33:40|4476.03|4475.43|4476.28|4475.68|4476.28|4475.68|4476.03|4475.43|23
1631864030000|2021-09-17 07:33:50|4476.15|4475.55|4476.28|4475.68|4476.28|4475.68|4476.15|4475.55|7
1631864040000|2021-09-17 07:34:00|4476.03|4475.43|4476.28|4475.68|4476.28|4475.68|4476.03|4475.43|19
1631864050000|2021-09-17 07:34:10|4476.15|4475.55|4476.28|4475.68|4476.28|4475.68|4476.15|4475.55|24
1631864060000|2021-09-17 07:34:20|4476.03|4475.43|4476.03|4475.43|4476.28|4475.68|4475.78|4475.18|28
1631864070000|2021-09-17 07:34:30|4475.9|4475.3|4476.15|4475.55|4476.15|4475.55|4475.78|4475.18|11
1631864080000|2021-09-17 07:34:40|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|0
1631864090000|2021-09-17 07:34:50|4475.9|4475.3|4475.78|4475.18|4476.03|4475.43|4475.78|4475.18|21
1631864100000|2021-09-17 07:35:00|4475.9|4475.3|4475.78|4475.18|4476.03|4475.43|4475.78|4475.18|26
1631864110000|2021-09-17 07:35:10|||||||||2
1631864120000|2021-09-17 07:35:20|4476.03|4475.43|4475.78|4475.18|4476.03|4475.43|4475.78|4475.18|18
1631864130000|2021-09-17 07:35:30|4475.9|4475.3|4475.78|4475.18|4475.9|4475.3|4475.78|4475.18|5
1631864140000|2021-09-17 07:35:40|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|13
1631864150000|2021-09-17 07:35:50|||||||||6
1631864160000|2021-09-17 07:36:00|4475.9|4475.3|4475.53|4474.93|4475.9|4475.3|4475.53|4474.93|94
1631864170000|2021-09-17 07:36:10|||||||||55
1631864180000|2021-09-17 07:36:20|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.65|4475.05|28
1631864190000|2021-09-17 07:36:30|4475.53|4474.93|4475.28|4474.68|4475.53|4474.93|4475.03|4474.43|121
1631864200000|2021-09-17 07:36:40|4475.03|4474.43|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|29
1631864210000|2021-09-17 07:36:50|4475.4|4474.8|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|40
1631864220000|2021-09-17 07:37:00|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|86
1631864230000|2021-09-17 07:37:10|4475.28|4474.68|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|29
1631864240000|2021-09-17 07:37:20|4475.15|4474.55|4475.4|4474.8|4475.53|4474.93|4475.03|4474.43|62
1631864250000|2021-09-17 07:37:30|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|25
1631864260000|2021-09-17 07:37:40|4475.53|4474.93|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|40
1631864270000|2021-09-17 07:37:50|||||||||36
1631864280000|2021-09-17 07:38:00|4475.03|4474.43|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|46
1631864290000|2021-09-17 07:38:10|4475.03|4474.43|4474.78|4474.18|4475.03|4474.43|4474.78|4474.18|49
1631864300000|2021-09-17 07:38:20|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4474.78|4474.18|49
1631864310000|2021-09-17 07:38:30|4474.9|4474.3|4475.03|4474.43|4475.03|4474.43|4474.78|4474.18|34
1631864320000|2021-09-17 07:38:40|4474.9|4474.3|4474.78|4474.18|4475.03|4474.43|4474.78|4474.18|29
1631864330000|2021-09-17 07:38:50|4474.9|4474.3|4474.78|4474.18|4475.03|4474.43|4474.78|4474.18|40
1631864340000|2021-09-17 07:39:00|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|54
1631864360000|2021-09-17 07:39:20|||||||||29
1631864370000|2021-09-17 07:39:30|||||||||1
1631864380000|2021-09-17 07:39:40|||||||||57
1631864390000|2021-09-17 07:39:50|4475.28|4474.68|4475.15|4474.55|4475.28|4474.68|4475.03|4474.43|36
1631864400000|2021-09-17 07:40:00|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|55
1631864410000|2021-09-17 07:40:10|4475.15|4474.55|4475.03|4474.43|4475.28|4474.68|4475.03|4474.43|25
1631864420000|2021-09-17 07:40:20|||||||||42
1631864430000|2021-09-17 07:40:30|||||||||2
1631864440000|2021-09-17 07:40:40|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|45
1631864450000|2021-09-17 07:40:50|||||||||17
1631864460000|2021-09-17 07:41:00|||||||||14
1631864470000|2021-09-17 07:41:10|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|65
1631864480000|2021-09-17 07:41:20|||||||||23
1631864490000|2021-09-17 07:41:30|||||||||12
1631864500000|2021-09-17 07:41:40|4474.78|4474.18|4474.53|4473.93|4474.78|4474.18|4474.53|4473.93|96
1631864510000|2021-09-17 07:41:50|||||||||18
1631864520000|2021-09-17 07:42:00|4474.78|4474.18|4474.53|4473.93|4474.78|4474.18|4474.53|4473.93|42
1631864530000|2021-09-17 07:42:10|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.53|4473.93|19
1631864540000|2021-09-17 07:42:20|4474.53|4473.93|4474.78|4474.18|4474.78|4474.18|4474.53|4473.93|49
1631864550000|2021-09-17 07:42:30|||||||||8
1631864560000|2021-09-17 07:42:40|||||||||55
1631864570000|2021-09-17 07:42:50|||||||||46
1631864580000|2021-09-17 07:43:00|4474.53|4473.93|4474.53|4473.93|4474.78|4474.18|4474.53|4473.93|79
1631864590000|2021-09-17 07:43:10|||||||||20
1631864600000|2021-09-17 07:43:20|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|24
1631864610000|2021-09-17 07:43:30|4474.53|4473.93|4474.28|4473.68|4474.78|4474.18|4474.28|4473.68|49
1631864620000|2021-09-17 07:43:40|||||||||30
1631864630000|2021-09-17 07:43:50|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|12
1631864640000|2021-09-17 07:44:00|4474.28|4473.68|4474.53|4473.93|4474.53|4473.93|4474.28|4473.68|35
1631864650000|2021-09-17 07:44:10|4474.28|4473.68|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|27
1631864660000|2021-09-17 07:44:20|4474.53|4473.93|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|36
1631864670000|2021-09-17 07:44:30|||||||||1
1631864690000|2021-09-17 07:44:50|4474.03|4473.43|4473.78|4473.18|4474.03|4473.43|4473.53|4472.93|207
1631864700000|2021-09-17 07:45:00|4473.53|4472.93|4473.78|4473.18|4473.78|4473.18|4473.28|4472.68|193
1631864710000|2021-09-17 07:45:10|4473.53|4472.93|4473.28|4472.68|4473.53|4472.93|4473.03|4472.43|178
1631864720000|2021-09-17 07:45:20|4473.53|4472.93|4473.53|4472.93|4473.53|4472.93|4473.53|4472.93|86
1631864730000|2021-09-17 07:45:30|4473.28|4472.68|4473.28|4472.68|4473.28|4472.68|4473.28|4472.68|55
1631864740000|2021-09-17 07:45:40|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|141
1631864750000|2021-09-17 07:45:50|4472.9|4472.3|4473.28|4472.68|4473.28|4472.68|4472.78|4472.18|72
1631864760000|2021-09-17 07:46:00|||||||||19
1631864770000|2021-09-17 07:46:10|4473.03|4472.43|4473.28|4472.68|4473.28|4472.68|4473.03|4472.43|45
1631864780000|2021-09-17 07:46:20|||||||||71
1631864790000|2021-09-17 07:46:30|||||||||64
1631864800000|2021-09-17 07:46:40|4473.15|4472.55|4473.03|4472.43|4473.15|4472.55|4473.03|4472.43|29
1631864810000|2021-09-17 07:46:50|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|27
1631864820000|2021-09-17 07:47:00|4472.53|4471.93|4472.53|4471.93|4472.78|4472.18|4472.53|4471.93|164
1631864830000|2021-09-17 07:47:10|4472.78|4472.18|4472.78|4472.18|4473.03|4472.43|4472.78|4472.18|86
1631864840000|2021-09-17 07:47:20|4472.9|4472.3|4472.78|4472.18|4473.03|4472.43|4472.78|4472.18|27
1631864850000|2021-09-17 07:47:30|||||||||12
1631864860000|2021-09-17 07:47:40|4473.03|4472.43|4472.53|4471.93|4473.03|4472.43|4472.53|4471.93|45
1631864870000|2021-09-17 07:47:50|4472.4|4471.8|4472.4|4471.8|4472.4|4471.8|4472.4|4471.8|18
1631864880000|2021-09-17 07:48:00|4472.53|4471.93|4472.28|4471.68|4472.53|4471.93|4472.28|4471.68|158
1631864890000|2021-09-17 07:48:10|4472.4|4471.8|4472.78|4472.18|4472.78|4472.18|4472.4|4471.8|55
1631864900000|2021-09-17 07:48:20|||||||||9
1631864910000|2021-09-17 07:48:30|4472.65|4472.05|4472.28|4471.68|4472.65|4472.05|4472.28|4471.68|103
1631864920000|2021-09-17 07:48:40|||||||||19
1631864930000|2021-09-17 07:48:50|||||||||1
1631864940000|2021-09-17 07:49:00|||||||||36
1631864950000|2021-09-17 07:49:10|4472.53|4471.93|4472.28|4471.68|4472.53|4471.93|4472.28|4471.68|25
1631864960000|2021-09-17 07:49:20|4472.53|4471.93|4472.28|4471.68|4472.53|4471.93|4472.28|4471.68|15
1631864970000|2021-09-17 07:49:30|||||||||24
1631864980000|2021-09-17 07:49:40|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|4472.28|4471.68|21
1631864990000|2021-09-17 07:49:50|||||||||1
1631865000000|2021-09-17 07:50:00|4472.4|4471.8|4472.53|4471.93|4472.53|4471.93|4472.28|4471.68|23
1631865010000|2021-09-17 07:50:10|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|4472.53|4471.93|130
1631865020000|2021-09-17 07:50:20|||||||||1
1631865030000|2021-09-17 07:50:30|4473.28|4472.68|4473.28|4472.68|4473.28|4472.68|4473.28|4472.68|151
1631865040000|2021-09-17 07:50:40|4473.53|4472.93|4473.53|4472.93|4473.53|4472.93|4473.53|4472.93|94
1631865050000|2021-09-17 07:50:50|||||||||11
1631865060000|2021-09-17 07:51:00|4473.28|4472.68|4473.53|4472.93|4473.53|4472.93|4473.28|4472.68|60
1631865070000|2021-09-17 07:51:10|||||||||1
1631865080000|2021-09-17 07:51:20|4473.78|4473.18|4473.65|4473.05|4473.78|4473.18|4473.53|4472.93|44
1631865090000|2021-09-17 07:51:30|4473.78|4473.18|4474.03|4473.43|4474.03|4473.43|4473.78|4473.18|46
1631865100000|2021-09-17 07:51:40|4474.15|4473.55|4474.53|4473.93|4474.53|4473.93|4474.15|4473.55|96
1631865110000|2021-09-17 07:51:50|4474.4|4473.8|4474.28|4473.68|4474.4|4473.8|4474.28|4473.68|98
1631865120000|2021-09-17 07:52:00|||||||||3
1631865130000|2021-09-17 07:52:10|4474.53|4473.93|4474.53|4473.93|4474.78|4474.18|4474.53|4473.93|37
1631865140000|2021-09-17 07:52:20|||||||||8
1631865150000|2021-09-17 07:52:30|||||||||12
1631865160000|2021-09-17 07:52:40|4474.28|4473.68|4475.03|4474.43|4475.03|4474.43|4474.28|4473.68|184
1631865170000|2021-09-17 07:52:50|||||||||20
1631865180000|2021-09-17 07:53:00|4474.9|4474.3|4475.28|4474.68|4475.28|4474.68|4474.9|4474.3|33
1631865190000|2021-09-17 07:53:10|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|66
1631865200000|2021-09-17 07:53:20|4475.28|4474.68|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|58
1631865210000|2021-09-17 07:53:30|4475.03|4474.43|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|36
1631865220000|2021-09-17 07:53:40|4475.15|4474.55|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|23
1631865230000|2021-09-17 07:53:50|4475.03|4474.43|4475.03|4474.43|4475.15|4474.55|4475.03|4474.43|23
1631865240000|2021-09-17 07:54:00|4475.15|4474.55|4475.03|4474.43|4475.15|4474.55|4475.03|4474.43|14
1631865250000|2021-09-17 07:54:10|4475.15|4474.55|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|55
1631865270000|2021-09-17 07:54:30|4475.53|4474.93|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|56
1631865280000|2021-09-17 07:54:40|||||||||6
1631865290000|2021-09-17 07:54:50|4475.4|4474.8|4475.28|4474.68|4475.4|4474.8|4475.03|4474.43|61
1631865300000|2021-09-17 07:55:00|4475.03|4474.43|4475.03|4474.43|4475.15|4474.55|4475.03|4474.43|8
1631865310000|2021-09-17 07:55:10|4475.15|4474.55|4475.28|4474.68|4475.28|4474.68|4475.15|4474.55|35
1631865320000|2021-09-17 07:55:20|4475.15|4474.55|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|43
1631865330000|2021-09-17 07:55:30|4475.03|4474.43|4475.03|4474.43|4475.15|4474.55|4475.03|4474.43|39
1631865340000|2021-09-17 07:55:40|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|40
1631865350000|2021-09-17 07:55:50|||||||||5
1631865360000|2021-09-17 07:56:00|4475.03|4474.43|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|32
1631865370000|2021-09-17 07:56:10|4475.03|4474.43|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|24
1631865380000|2021-09-17 07:56:20|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|11
1631865390000|2021-09-17 07:56:30|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|28
1631865400000|2021-09-17 07:56:40|4475.03|4474.43|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|16
1631865410000|2021-09-17 07:56:50|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|4475.4|4474.8|23
1631865420000|2021-09-17 07:57:00|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|0
1631865430000|2021-09-17 07:57:10|4475.78|4475.18|4475.53|4474.93|4475.78|4475.18|4475.53|4474.93|65
1631865440000|2021-09-17 07:57:20|4475.65|4475.05|4475.53|4474.93|4475.65|4475.05|4475.53|4474.93|17
1631865450000|2021-09-17 07:57:30|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|12
1631865460000|2021-09-17 07:57:40|4475.65|4475.05|4475.53|4474.93|4475.78|4475.18|4475.53|4474.93|28
1631865470000|2021-09-17 07:57:50|4475.65|4475.05|4475.78|4475.18|4475.78|4475.18|4475.53|4474.93|60
1631865480000|2021-09-17 07:58:00|||||||||52
1631865490000|2021-09-17 07:58:10|4476.03|4475.43|4475.53|4474.93|4476.03|4475.43|4475.53|4474.93|68
1631865500000|2021-09-17 07:58:20|4475.65|4475.05|4475.78|4475.18|4475.78|4475.18|4475.53|4474.93|61
1631865510000|2021-09-17 07:58:30|||||||||9
1631865520000|2021-09-17 07:58:40|4475.53|4474.93|4476.03|4475.43|4476.03|4475.43|4475.53|4474.93|31
1631865530000|2021-09-17 07:58:50|4475.9|4475.3|4476.03|4475.43|4476.03|4475.43|4475.9|4475.3|8
1631865540000|2021-09-17 07:59:00|4475.78|4475.18|4476.28|4475.68|4476.28|4475.68|4475.78|4475.18|70
1631865550000|2021-09-17 07:59:10|4476.03|4475.43|4476.28|4475.68|4476.28|4475.68|4476.03|4475.43|65
1631865560000|2021-09-17 07:59:20|||||||||36
1631865570000|2021-09-17 07:59:30|||||||||74
1631865580000|2021-09-17 07:59:40|||||||||4
1631865590000|2021-09-17 07:59:50|4476.03|4475.43|4476.28|4475.68|4476.28|4475.68|4476.03|4475.43|58
1631865600000|2021-09-17 08:00:00|4476.03|4475.43|4475.78|4475.18|4476.03|4475.43|4475.78|4475.18|114
1631865610000|2021-09-17 08:00:10|4475.65|4475.05|4475.53|4474.93|4475.78|4475.18|4475.53|4474.93|37
1631865620000|2021-09-17 08:00:20|4475.28|4474.68|4475.03|4474.43|4475.53|4474.93|4475.03|4474.43|97
1631865630000|2021-09-17 08:00:30|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|50
1631865640000|2021-09-17 08:00:40|4475.53|4474.93|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|51
1631865650000|2021-09-17 08:00:50|4475.4|4474.8|4475.28|4474.68|4475.4|4474.8|4475.28|4474.68|24
1631865660000|2021-09-17 08:01:00|4475.53|4474.93|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|38
1631865670000|2021-09-17 08:01:10|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|117
1631865680000|2021-09-17 08:01:20|4475.15|4474.55|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|83
1631865690000|2021-09-17 08:01:30|||||||||33
1631865700000|2021-09-17 08:01:40|4475.4|4474.8|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|28
1631865710000|2021-09-17 08:01:50|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|32
1631865720000|2021-09-17 08:02:00|4475.78|4475.18|4475.65|4475.05|4475.78|4475.18|4475.53|4474.93|96
1631865730000|2021-09-17 08:02:10|4475.53|4474.93|4475.78|4475.18|4475.78|4475.18|4475.53|4474.93|13
1631865740000|2021-09-17 08:02:20|4475.53|4474.93|4475.53|4474.93|4475.78|4475.18|4475.53|4474.93|51
1631865750000|2021-09-17 08:02:30|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|67
1631865760000|2021-09-17 08:02:40|||||||||1
1631865770000|2021-09-17 08:02:50|4475.53|4474.93|4475.78|4475.18|4475.78|4475.18|4475.53|4474.93|142
1631865780000|2021-09-17 08:03:00|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|4475.78|4475.18|77
1631865790000|2021-09-17 08:03:10|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|4476.03|4475.43|54
1631865800000|2021-09-17 08:03:20|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|17
1631865810000|2021-09-17 08:03:30|||||||||7
1631865820000|2021-09-17 08:03:40|||||||||4
1631865830000|2021-09-17 08:03:50|||||||||46
1631865840000|2021-09-17 08:04:00|||||||||4
1631865850000|2021-09-17 08:04:10|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|4476.28|4475.68|28
1631865860000|2021-09-17 08:04:20|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|4475.78|4475.18|40
1631865870000|2021-09-17 08:04:30|4476.28|4475.68|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|16
1631865880000|2021-09-17 08:04:40|||||||||11
1631865890000|2021-09-17 08:04:50|||||||||3
1631865900000|2021-09-17 08:05:00|||||||||74
1631865910000|2021-09-17 08:05:10|4475.78|4475.18|4475.78|4475.18|4476.03|4475.43|4475.78|4475.18|35
1631865920000|2021-09-17 08:05:20|4475.9|4475.3|4476.03|4475.43|4476.03|4475.43|4475.9|4475.3|12
1631865930000|2021-09-17 08:05:30|4475.9|4475.3|4475.78|4475.18|4476.03|4475.43|4475.78|4475.18|21
1631865940000|2021-09-17 08:05:40|||||||||29
1631865950000|2021-09-17 08:05:50|4475.53|4474.93|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|79
1631865960000|2021-09-17 08:06:00|4475.53|4474.93|4475.53|4474.93|4475.78|4475.18|4475.53|4474.93|61
1631865970000|2021-09-17 08:06:10|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|64
1631865980000|2021-09-17 08:06:20|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|36
1631865990000|2021-09-17 08:06:30|4474.78|4474.18|4475.03|4474.43|4475.03|4474.43|4474.78|4474.18|120
1631866000000|2021-09-17 08:06:40|4474.9|4474.3|4475.03|4474.43|4475.03|4474.43|4474.9|4474.3|86
1631866010000|2021-09-17 08:06:50|4475.15|4474.55|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|98
1631866020000|2021-09-17 08:07:00|4475.15|4474.55|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|21
1631866030000|2021-09-17 08:07:10|||||||||15
1631866040000|2021-09-17 08:07:20|4475.53|4474.93|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|45
1631866050000|2021-09-17 08:07:30|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.4|4474.8|13
1631866060000|2021-09-17 08:07:40|4475.28|4474.68|4475.53|4474.93|4475.53|4474.93|4475.28|4474.68|20
1631866070000|2021-09-17 08:07:50|4475.4|4474.8|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|23
1631866080000|2021-09-17 08:08:00|||||||||6
1631866090000|2021-09-17 08:08:10|4475.4|4474.8|4475.53|4474.93|4475.53|4474.93|4475.4|4474.8|17
1631866100000|2021-09-17 08:08:20|4475.4|4474.8|4475.28|4474.68|4475.53|4474.93|4475.03|4474.43|85
1631866110000|2021-09-17 08:08:30|4475.4|4474.8|4475.53|4474.93|4475.53|4474.93|4475.28|4474.68|22
1631866120000|2021-09-17 08:08:40|||||||||23
1631866130000|2021-09-17 08:08:50|||||||||21
1631866140000|2021-09-17 08:09:00|4475.4|4474.8|4475.53|4474.93|4475.53|4474.93|4475.4|4474.8|76
1631866150000|2021-09-17 08:09:10|4475.28|4474.68|4475.53|4474.93|4475.53|4474.93|4475.28|4474.68|58
1631866160000|2021-09-17 08:09:20|||||||||105
1631866170000|2021-09-17 08:09:30|4475.65|4475.05|4475.53|4474.93|4475.78|4475.18|4475.53|4474.93|38
1631866180000|2021-09-17 08:09:40|4475.78|4475.18|4476.03|4475.43|4476.03|4475.43|4475.78|4475.18|100
1631866190000|2021-09-17 08:09:50|||||||||20
1631866200000|2021-09-17 08:10:00|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|43
1631866210000|2021-09-17 08:10:10|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|4476.03|4475.43|22
1631866220000|2021-09-17 08:10:20|||||||||6
1631866230000|2021-09-17 08:10:30|||||||||19
1631866240000|2021-09-17 08:10:40|4476.28|4475.68|4476.03|4475.43|4476.28|4475.68|4476.03|4475.43|47
1631866250000|2021-09-17 08:10:50|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|27
1631866260000|2021-09-17 08:11:00|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|35
1631866270000|2021-09-17 08:11:10|4475.28|4474.68|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|34
1631866280000|2021-09-17 08:11:20|4475.03|4474.43|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|41
1631866290000|2021-09-17 08:11:30|4475.03|4474.43|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|7
1631866300000|2021-09-17 08:11:40|4475.15|4474.55|4475.03|4474.43|4475.15|4474.55|4475.03|4474.43|8
1631866310000|2021-09-17 08:11:50|||||||||6
1631866320000|2021-09-17 08:12:00|4474.9|4474.3|4474.65|4474.05|4474.9|4474.3|4474.53|4473.93|53
1631866330000|2021-09-17 08:12:10|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|6
1631866340000|2021-09-17 08:12:20|4474.53|4473.93|4474.78|4474.18|4474.78|4474.18|4474.53|4473.93|42
1631866350000|2021-09-17 08:12:30|4474.53|4473.93|4474.65|4474.05|4474.78|4474.18|4474.53|4473.93|10
1631866360000|2021-09-17 08:12:40|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.53|4473.93|32
1631866370000|2021-09-17 08:12:50|4474.9|4474.3|4475.03|4474.43|4475.28|4474.68|4474.9|4474.3|43
1631866380000|2021-09-17 08:13:00|4475.28|4474.68|4475.15|4474.55|4475.28|4474.68|4475.15|4474.55|14
1631866390000|2021-09-17 08:13:10|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.15|4474.55|19
1631866400000|2021-09-17 08:13:20|4475.15|4474.55|4475.53|4474.93|4475.53|4474.93|4475.15|4474.55|63
1631866410000|2021-09-17 08:13:30|||||||||1
1631866420000|2021-09-17 08:13:40|4475.4|4474.8|4475.53|4474.93|4475.53|4474.93|4475.4|4474.8|54
1631866430000|2021-09-17 08:13:50|4475.28|4474.68|4475.03|4474.43|4475.28|4474.68|4475.03|4474.43|37
1631866440000|2021-09-17 08:14:00|||||||||8
1631866450000|2021-09-17 08:14:10|4475.15|4474.55|4475.15|4474.55|4475.28|4474.68|4475.15|4474.55|23
1631866460000|2021-09-17 08:14:20|4475.03|4474.43|4475.03|4474.43|4475.15|4474.55|4475.03|4474.43|27
1631866470000|2021-09-17 08:14:30|||||||||34
1631866480000|2021-09-17 08:14:40|4475.15|4474.55|4475.28|4474.68|4475.28|4474.68|4475.15|4474.55|38
1631866490000|2021-09-17 08:14:50|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|1
1631866500000|2021-09-17 08:15:00|4475.15|4474.55|4475.03|4474.43|4475.28|4474.68|4475.03|4474.43|6
1631866510000|2021-09-17 08:15:10|4474.9|4474.3|4474.9|4474.3|4475.03|4474.43|4474.9|4474.3|22
1631866520000|2021-09-17 08:15:20|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|1
1631866530000|2021-09-17 08:15:30|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|36
1631866540000|2021-09-17 08:15:40|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|116
1631866550000|2021-09-17 08:15:50|4474.65|4474.05|4474.53|4473.93|4474.65|4474.05|4474.53|4473.93|27
1631866560000|2021-09-17 08:16:00|4474.28|4473.68|4474.65|4474.05|4474.65|4474.05|4474.28|4473.68|54
1631866570000|2021-09-17 08:16:10|4474.78|4474.18|4475.03|4474.43|4475.28|4474.68|4474.78|4474.18|92
1631866580000|2021-09-17 08:16:20|4475.15|4474.55|4475.03|4474.43|4475.15|4474.55|4475.03|4474.43|80
1631866590000|2021-09-17 08:16:30|4475.15|4474.55|4475.28|4474.68|4475.28|4474.68|4475.15|4474.55|13
1631866610000|2021-09-17 08:16:50|4475.78|4475.18|4475.53|4474.93|4475.78|4475.18|4475.28|4474.68|71
1631866620000|2021-09-17 08:17:00|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|11
1631866630000|2021-09-17 08:17:10|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|24
1631866640000|2021-09-17 08:17:20|4475.4|4474.8|4475.53|4474.93|4475.53|4474.93|4475.28|4474.68|10
1631866650000|2021-09-17 08:17:30|4475.4|4474.8|4475.53|4474.93|4475.53|4474.93|4475.28|4474.68|1
1631866660000|2021-09-17 08:17:40|4475.28|4474.68|4475.03|4474.43|4475.28|4474.68|4475.03|4474.43|22
1631866670000|2021-09-17 08:17:50|4475.15|4474.55|4475.03|4474.43|4475.15|4474.55|4475.03|4474.43|5
1631866680000|2021-09-17 08:18:00|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|12
1631866690000|2021-09-17 08:18:10|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|13
1631866700000|2021-09-17 08:18:20|4475.4|4474.8|4475.28|4474.68|4475.4|4474.8|4475.28|4474.68|34
1631866710000|2021-09-17 08:18:30|||||||||3
1631866720000|2021-09-17 08:18:40|||||||||6
1631866730000|2021-09-17 08:18:50|4475.4|4474.8|4475.53|4474.93|4475.53|4474.93|4475.28|4474.68|18
1631866740000|2021-09-17 08:19:00|||||||||3
1631866750000|2021-09-17 08:19:10|||||||||9
1631866760000|2021-09-17 08:19:20|||||||||1
1631866770000|2021-09-17 08:19:30|4475.78|4475.18|4476.03|4475.43|4476.03|4475.43|4475.78|4475.18|37
1631866780000|2021-09-17 08:19:40|4475.78|4475.18|4475.78|4475.18|4476.03|4475.43|4475.78|4475.18|20
1631866790000|2021-09-17 08:19:50|||||||||3
1631866800000|2021-09-17 08:20:00|4475.65|4475.05|4475.53|4474.93|4475.78|4475.18|4475.53|4474.93|19
1631866810000|2021-09-17 08:20:10|||||||||18
1631866820000|2021-09-17 08:20:20|4475.78|4475.18|4475.9|4475.3|4475.9|4475.3|4475.53|4474.93|23
1631866830000|2021-09-17 08:20:30|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|4475.78|4475.18|16
1631866840000|2021-09-17 08:20:40|||||||||2
1631866850000|2021-09-17 08:20:50|||||||||5
1631866860000|2021-09-17 08:21:00|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|11
1631866870000|2021-09-17 08:21:10|4475.28|4474.68|4475.53|4474.93|4475.53|4474.93|4475.28|4474.68|47
1631866880000|2021-09-17 08:21:20|||||||||4
1631866890000|2021-09-17 08:21:30|||||||||3
1631866900000|2021-09-17 08:21:40|||||||||5
1631866910000|2021-09-17 08:21:50|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|4475.28|4474.68|16
1631866920000|2021-09-17 08:22:00|||||||||4
1631866930000|2021-09-17 08:22:10|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|4475.53|4474.93|11
1631866940000|2021-09-17 08:22:20|4475.28|4474.68|4475.28|4474.68|4475.4|4474.8|4475.28|4474.68|11
1631866950000|2021-09-17 08:22:30|4475.53|4474.93|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|10
1631866960000|2021-09-17 08:22:40|4475.53|4474.93|4475.4|4474.8|4475.53|4474.93|4475.28|4474.68|21
1631866970000|2021-09-17 08:22:50|4475.53|4474.93|4475.28|4474.68|4475.53|4474.93|4475.28|4474.68|118
1631866980000|2021-09-17 08:23:00|||||||||84
1631866990000|2021-09-17 08:23:10|||||||||3
1631867000000|2021-09-17 08:23:20|||||||||9
1631867010000|2021-09-17 08:23:30|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|20
1631867020000|2021-09-17 08:23:40|||||||||17
1631867030000|2021-09-17 08:23:50|||||||||1
1631867040000|2021-09-17 08:24:00|4474.78|4474.18|4475.03|4474.43|4475.03|4474.43|4474.78|4474.18|14
1631867060000|2021-09-17 08:24:20|||||||||28
1631867070000|2021-09-17 08:24:30|4474.9|4474.3|4475.03|4474.43|4475.03|4474.43|4474.9|4474.3|13
1631867080000|2021-09-17 08:24:40|4474.9|4474.3|4474.78|4474.18|4475.03|4474.43|4474.78|4474.18|9
1631867090000|2021-09-17 08:24:50|4474.9|4474.3|4474.78|4474.18|4475.03|4474.43|4474.78|4474.18|14
1631867100000|2021-09-17 08:25:00|4474.9|4474.3|4474.78|4474.18|4474.9|4474.3|4474.78|4474.18|12
1631867110000|2021-09-17 08:25:10|4474.53|4473.93|4474.53|4473.93|4474.78|4474.18|4474.53|4473.93|25
1631867120000|2021-09-17 08:25:20|4474.78|4474.18|4474.53|4473.93|4474.78|4474.18|4474.53|4473.93|55
1631867140000|2021-09-17 08:25:40|||||||||1
1631867150000|2021-09-17 08:25:50|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|46
1631867160000|2021-09-17 08:26:00|4474.53|4473.93|4474.78|4474.18|4474.78|4474.18|4474.53|4473.93|16
1631867170000|2021-09-17 08:26:10|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|16
1631867180000|2021-09-17 08:26:20|4474.9|4474.3|4475.03|4474.43|4475.03|4474.43|4474.9|4474.3|21
1631867190000|2021-09-17 08:26:30|4474.9|4474.3|4475.03|4474.43|4475.03|4474.43|4474.78|4474.18|15
1631867200000|2021-09-17 08:26:40|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|33
1631867210000|2021-09-17 08:26:50|4474.53|4473.93|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|78
1631867220000|2021-09-17 08:27:00|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.28|4473.68|56
1631867230000|2021-09-17 08:27:10|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|24
1631867240000|2021-09-17 08:27:20|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|8
1631867250000|2021-09-17 08:27:30|||||||||11
1631867260000|2021-09-17 08:27:40|4474.4|4473.8|4474.28|4473.68|4474.4|4473.8|4474.28|4473.68|23
1631867270000|2021-09-17 08:27:50|||||||||17
1631867280000|2021-09-17 08:28:00|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|44
1631867290000|2021-09-17 08:28:10|4474.28|4473.68|4474.03|4473.43|4474.28|4473.68|4474.03|4473.43|42
1631867300000|2021-09-17 08:28:20|||||||||32
1631867310000|2021-09-17 08:28:30|4473.78|4473.18|4473.78|4473.18|4474.03|4473.43|4473.78|4473.18|79
1631867320000|2021-09-17 08:28:40|4474.03|4473.43|4473.53|4472.93|4474.03|4473.43|4473.53|4472.93|86
1631867330000|2021-09-17 08:28:50|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|4473.53|4472.93|85
1631867340000|2021-09-17 08:29:00|||||||||35
1631867350000|2021-09-17 08:29:10|||||||||2
1631867360000|2021-09-17 08:29:20|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|61
1631867370000|2021-09-17 08:29:30|4473.78|4473.18|4474.03|4473.43|4474.03|4473.43|4473.78|4473.18|72
1631867380000|2021-09-17 08:29:40|||||||||2
1631867390000|2021-09-17 08:29:50|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.03|4473.43|92
1631867400000|2021-09-17 08:30:00|4474.03|4473.43|4473.78|4473.18|4474.28|4473.68|4473.78|4473.18|50
1631867410000|2021-09-17 08:30:10|4473.9|4473.3|4473.53|4472.93|4474.03|4473.43|4473.53|4472.93|63
1631867420000|2021-09-17 08:30:20|||||||||1
1631867430000|2021-09-17 08:30:30|||||||||1
1631867440000|2021-09-17 08:30:40|||||||||37
1631867450000|2021-09-17 08:30:50|4473.65|4473.05|4473.53|4472.93|4473.65|4473.05|4473.53|4472.93|27
1631867460000|2021-09-17 08:31:00|4473.78|4473.18|4473.28|4472.68|4473.78|4473.18|4473.28|4472.68|165
1631867470000|2021-09-17 08:31:10|4473.53|4472.93|4473.28|4472.68|4473.53|4472.93|4473.28|4472.68|128
1631867480000|2021-09-17 08:31:20|4473.53|4472.93|4473.53|4472.93|4473.53|4472.93|4473.53|4472.93|28
1631867490000|2021-09-17 08:31:30|4473.28|4472.68|4473.28|4472.68|4473.28|4472.68|4473.28|4472.68|34
1631867510000|2021-09-17 08:31:50|4473.53|4472.93|4473.28|4472.68|4473.53|4472.93|4473.28|4472.68|83
1631867520000|2021-09-17 08:32:00|||||||||51
1631867530000|2021-09-17 08:32:10|4473.03|4472.43|4473.28|4472.68|4473.53|4472.93|4473.03|4472.43|78
1631867550000|2021-09-17 08:32:30|4473.03|4472.43|4473.15|4472.55|4473.28|4472.68|4473.03|4472.43|21
1631867560000|2021-09-17 08:32:40|4473.28|4472.68|4473.28|4472.68|4473.53|4472.93|4473.28|4472.68|3
1631867570000|2021-09-17 08:32:50|4473.53|4472.93|4473.53|4472.93|4473.53|4472.93|4473.53|4472.93|3
1631867580000|2021-09-17 08:33:00|4473.28|4472.68|4473.53|4472.93|4473.53|4472.93|4473.28|4472.68|25
1631867590000|2021-09-17 08:33:10|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|46
1631867600000|2021-09-17 08:33:20|4473.53|4472.93|4473.53|4472.93|4473.78|4473.18|4473.53|4472.93|108
1631867610000|2021-09-17 08:33:30|4473.78|4473.18|4473.53|4472.93|4473.78|4473.18|4473.53|4472.93|15
1631867620000|2021-09-17 08:33:40|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|4473.53|4472.93|9
1631867630000|2021-09-17 08:33:50|4473.53|4472.93|4473.53|4472.93|4473.53|4472.93|4473.53|4472.93|9
1631867640000|2021-09-17 08:34:00|4473.4|4472.8|4473.28|4472.68|4473.4|4472.8|4473.28|4472.68|7
1631867650000|2021-09-17 08:34:10|||||||||21
1631867660000|2021-09-17 08:34:20|||||||||23
1631867680000|2021-09-17 08:34:40|4473.03|4472.43|4473.03|4472.43|4473.28|4472.68|4473.03|4472.43|42
1631867690000|2021-09-17 08:34:50|4473.28|4472.68|4473.28|4472.68|4473.28|4472.68|4473.03|4472.43|23
1631867700000|2021-09-17 08:35:00|4473.15|4472.55|4473.03|4472.43|4473.15|4472.55|4473.03|4472.43|2
1631867710000|2021-09-17 08:35:10|4473.28|4472.68|4473.03|4472.43|4473.28|4472.68|4473.03|4472.43|35
1631867730000|2021-09-17 08:35:30|4473.15|4472.55|4473.28|4472.68|4473.28|4472.68|4473.15|4472.55|3
1631867740000|2021-09-17 08:35:40|||||||||29
1631867750000|2021-09-17 08:35:50|4473.4|4472.8|4473.53|4472.93|4473.53|4472.93|4473.4|4472.8|30
1631867760000|2021-09-17 08:36:00|4473.28|4472.68|4473.28|4472.68|4473.53|4472.93|4473.28|4472.68|21
1631867770000|2021-09-17 08:36:10|||||||||3
1631867780000|2021-09-17 08:36:20|4473.53|4472.93|4473.53|4472.93|4473.53|4472.93|4473.28|4472.68|38
1631867790000|2021-09-17 08:36:30|4473.4|4472.8|4473.53|4472.93|4473.53|4472.93|4473.4|4472.8|5
1631867800000|2021-09-17 08:36:40|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|4473.65|4473.05|6
1631867810000|2021-09-17 08:36:50|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|19
1631867820000|2021-09-17 08:37:00|4473.78|4473.18|4474.03|4473.43|4474.03|4473.43|4473.78|4473.18|66
1631867830000|2021-09-17 08:37:10|4473.9|4473.3|4473.78|4473.18|4474.03|4473.43|4473.78|4473.18|41
1631867840000|2021-09-17 08:37:20|4473.9|4473.3|4473.78|4473.18|4473.9|4473.3|4473.78|4473.18|20
1631867850000|2021-09-17 08:37:30|4473.65|4473.05|4473.53|4472.93|4473.78|4473.18|4473.53|4472.93|25
1631867860000|2021-09-17 08:37:40|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|4473.53|4472.93|30
1631867870000|2021-09-17 08:37:50|4473.9|4473.3|4474.03|4473.43|4474.03|4473.43|4473.9|4473.3|2
1631867880000|2021-09-17 08:38:00|||||||||38
1631867890000|2021-09-17 08:38:10|||||||||25
1631867900000|2021-09-17 08:38:20|4473.78|4473.18|4474.03|4473.43|4474.03|4473.43|4473.78|4473.18|53
1631867910000|2021-09-17 08:38:30|4474.15|4473.55|4474.28|4473.68|4474.28|4473.68|4474.15|4473.55|55
1631867920000|2021-09-17 08:38:40|4474.03|4473.43|4474.28|4473.68|4474.28|4473.68|4474.03|4473.43|54
1631867940000|2021-09-17 08:39:00|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4473.78|4473.18|40
1631867950000|2021-09-17 08:39:10|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|12
1631867960000|2021-09-17 08:39:20|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4473.9|4473.3|20
1631867980000|2021-09-17 08:39:40|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|9
1631867990000|2021-09-17 08:39:50|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|10
1631868000000|2021-09-17 08:40:00|4474.28|4473.68|4474.78|4474.18|4474.78|4474.18|4474.28|4473.68|71
1631868010000|2021-09-17 08:40:10|4475.03|4474.43|4474.78|4474.18|4475.03|4474.43|4474.78|4474.18|58
1631868020000|2021-09-17 08:40:20|4475.03|4474.43|4474.78|4474.18|4475.03|4474.43|4474.78|4474.18|26
1631868030000|2021-09-17 08:40:30|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|28
1631868040000|2021-09-17 08:40:40|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|18
1631868050000|2021-09-17 08:40:50|4474.4|4473.8|4474.4|4473.8|4474.53|4473.93|4474.28|4473.68|10
1631868060000|2021-09-17 08:41:00|4474.28|4473.68|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|32
1631868100000|2021-09-17 08:41:40|||||||||14
1631868110000|2021-09-17 08:41:50|4474.53|4473.93|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|26
1631868120000|2021-09-17 08:42:00|4474.4|4473.8|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|9
1631868130000|2021-09-17 08:42:10|||||||||1
1631868140000|2021-09-17 08:42:20|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.28|4473.68|14
1631868150000|2021-09-17 08:42:30|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|6
1631868160000|2021-09-17 08:42:40|||||||||29
1631868180000|2021-09-17 08:43:00|||||||||1
1631868190000|2021-09-17 08:43:10|4474.53|4473.93|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|23
1631868200000|2021-09-17 08:43:20|4474.4|4473.8|4474.53|4473.93|4474.53|4473.93|4474.28|4473.68|13
1631868210000|2021-09-17 08:43:30|4474.4|4473.8|4474.53|4473.93|4474.53|4473.93|4474.4|4473.8|9
1631868220000|2021-09-17 08:43:40|4474.4|4473.8|4474.28|4473.68|4474.4|4473.8|4474.28|4473.68|11
1631868230000|2021-09-17 08:43:50|4474.4|4473.8|4474.4|4473.8|4474.4|4473.8|4474.28|4473.68|4
1631868240000|2021-09-17 08:44:00|4474.28|4473.68|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|35
1631868260000|2021-09-17 08:44:20|||||||||2
1631868270000|2021-09-17 08:44:30|||||||||2
1631868290000|2021-09-17 08:44:50|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|7
1631868300000|2021-09-17 08:45:00|||||||||1
1631868320000|2021-09-17 08:45:20|4474.28|4473.68|4473.9|4473.3|4474.28|4473.68|4473.78|4473.18|30
1631868330000|2021-09-17 08:45:30|4473.78|4473.18|4473.53|4472.93|4473.9|4473.3|4473.53|4472.93|98
1631868340000|2021-09-17 08:45:40|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|4473.78|4473.18|10
1631868350000|2021-09-17 08:45:50|4474.03|4473.43|4473.78|4473.18|4474.03|4473.43|4473.78|4473.18|29
1631868360000|2021-09-17 08:46:00|4473.9|4473.3|4474.03|4473.43|4474.28|4473.68|4473.9|4473.3|22
1631868370000|2021-09-17 08:46:10|4474.28|4473.68|4474.03|4473.43|4474.28|4473.68|4474.03|4473.43|4
1631868380000|2021-09-17 08:46:20|4474.15|4473.55|4474.03|4473.43|4474.15|4473.55|4474.03|4473.43|1
1631868390000|2021-09-17 08:46:30|||||||||2
1631868400000|2021-09-17 08:46:40|||||||||1
1631868420000|2021-09-17 08:47:00|||||||||2
1631868430000|2021-09-17 08:47:10|||||||||1
1631868440000|2021-09-17 08:47:20|4473.78|4473.18|4474.03|4473.43|4474.03|4473.43|4473.78|4473.18|23
1631868450000|2021-09-17 08:47:30|4473.78|4473.18|4473.78|4473.18|4474.03|4473.43|4473.78|4473.18|33
1631868460000|2021-09-17 08:47:40|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4474.03|4473.43|4
1631868490000|2021-09-17 08:48:10|||||||||21
1631868510000|2021-09-17 08:48:30|4474.15|4473.55|4474.28|4473.68|4474.28|4473.68|4474.15|4473.55|21
1631868520000|2021-09-17 08:48:40|4474.15|4473.55|4474.03|4473.43|4474.15|4473.55|4474.03|4473.43|7
1631868540000|2021-09-17 08:49:00|||||||||1
1631868550000|2021-09-17 08:49:10|||||||||28
1631868560000|2021-09-17 08:49:20|4474.28|4473.68|4474.03|4473.43|4474.28|4473.68|4474.03|4473.43|9
1631868570000|2021-09-17 08:49:30|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|45
1631868590000|2021-09-17 08:49:50|||||||||21
1631868600000|2021-09-17 08:50:00|||||||||20
1631868610000|2021-09-17 08:50:10|4474.03|4473.43|4474.03|4473.43|4474.28|4473.68|4474.03|4473.43|78
1631868620000|2021-09-17 08:50:20|||||||||3
1631868630000|2021-09-17 08:50:30|||||||||8
1631868640000|2021-09-17 08:50:40|||||||||8
1631868650000|2021-09-17 08:50:50|4474.28|4473.68|4474.03|4473.43|4474.28|4473.68|4474.03|4473.43|26
1631868660000|2021-09-17 08:51:00|4474.15|4473.55|4474.03|4473.43|4474.28|4473.68|4474.03|4473.43|47
1631868670000|2021-09-17 08:51:10|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|8
1631868690000|2021-09-17 08:51:30|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|105
1631868710000|2021-09-17 08:51:50|||||||||2
1631868720000|2021-09-17 08:52:00|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|22
1631868730000|2021-09-17 08:52:10|||||||||18
1631868750000|2021-09-17 08:52:30|4474.4|4473.8|4474.53|4473.93|4474.53|4473.93|4474.28|4473.68|8
1631868760000|2021-09-17 08:52:40|4474.4|4473.8|4474.28|4473.68|4474.53|4473.93|4474.28|4473.68|12
1631868770000|2021-09-17 08:52:50|4474.4|4473.8|4474.28|4473.68|4474.4|4473.8|4474.15|4473.55|38
1631868780000|2021-09-17 08:53:00|||||||||3
1631868790000|2021-09-17 08:53:10|||||||||7
1631868800000|2021-09-17 08:53:20|||||||||4
1631868810000|2021-09-17 08:53:30|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|1
1631868820000|2021-09-17 08:53:40|||||||||1
1631868830000|2021-09-17 08:53:50|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|5
1631868840000|2021-09-17 08:54:00|4474.53|4473.93|4474.78|4474.18|4474.78|4474.18|4474.53|4473.93|44
1631868850000|2021-09-17 08:54:10|||||||||13
1631868860000|2021-09-17 08:54:20|4475.03|4474.43|4474.78|4474.18|4475.03|4474.43|4474.78|4474.18|48
1631868870000|2021-09-17 08:54:30|||||||||4
1631868880000|2021-09-17 08:54:40|||||||||3
1631868890000|2021-09-17 08:54:50|4475.03|4474.43|4475.28|4474.68|4475.28|4474.68|4475.03|4474.43|63
1631868900000|2021-09-17 08:55:00|4474.78|4474.18|4474.53|4473.93|4474.78|4474.18|4474.53|4473.93|146
1631868910000|2021-09-17 08:55:10|4474.65|4474.05|4474.53|4473.93|4474.65|4474.05|4474.53|4473.93|11
1631868920000|2021-09-17 08:55:20|4474.78|4474.18|4474.53|4473.93|4474.78|4474.18|4474.53|4473.93|7
1631868930000|2021-09-17 08:55:30|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|33
1631868940000|2021-09-17 08:55:40|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|13
1631868960000|2021-09-17 08:56:00|4474.65|4474.05|4474.78|4474.18|4474.78|4474.18|4474.53|4473.93|21
1631868980000|2021-09-17 08:56:20|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|44
1631868990000|2021-09-17 08:56:30|4475.28|4474.68|4475.03|4474.43|4475.28|4474.68|4475.03|4474.43|30
1631869000000|2021-09-17 08:56:40|4474.9|4474.3|4475.03|4474.43|4475.03|4474.43|4474.9|4474.3|5
1631869010000|2021-09-17 08:56:50|||||||||12
1631869020000|2021-09-17 08:57:00|||||||||7
1631869040000|2021-09-17 08:57:20|||||||||3
1631869050000|2021-09-17 08:57:30|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|26
1631869060000|2021-09-17 08:57:40|||||||||2
1631869090000|2021-09-17 08:58:10|||||||||2
1631869100000|2021-09-17 08:58:20|4474.9|4474.3|4475.03|4474.43|4475.03|4474.43|4474.78|4474.18|18
1631869110000|2021-09-17 08:58:30|4474.78|4474.18|4474.9|4474.3|4474.9|4474.3|4474.78|4474.18|9
1631869120000|2021-09-17 08:58:40|4475.03|4474.43|4474.78|4474.18|4475.03|4474.43|4474.78|4474.18|5
1631869140000|2021-09-17 08:59:00|||||||||4
1631869150000|2021-09-17 08:59:10|||||||||2
1631869160000|2021-09-17 08:59:20|4474.9|4474.3|4474.78|4474.18|4474.9|4474.3|4474.78|4474.18|11
1631869170000|2021-09-17 08:59:30|4474.9|4474.3|4475.03|4474.43|4475.03|4474.43|4474.9|4474.3|1
1631869190000|2021-09-17 08:59:50|||||||||8
1631869200000|2021-09-17 09:00:00|4474.9|4474.3|4475.03|4474.43|4475.03|4474.43|4474.78|4474.18|79
1631869210000|2021-09-17 09:00:10|4474.9|4474.3|4474.78|4474.18|4474.9|4474.3|4474.78|4474.18|81
1631869220000|2021-09-17 09:00:20|4474.9|4474.3|4474.78|4474.18|4475.03|4474.43|4474.78|4474.18|10
1631869230000|2021-09-17 09:00:30|4474.9|4474.3|4475.03|4474.43|4475.03|4474.43|4474.9|4474.3|2
1631869240000|2021-09-17 09:00:40|4474.78|4474.18|4474.78|4474.18|4475.03|4474.43|4474.78|4474.18|16
1631869250000|2021-09-17 09:00:50|4475.03|4474.43|4474.78|4474.18|4475.03|4474.43|4474.78|4474.18|9
1631869260000|2021-09-17 09:01:00|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|4475.03|4474.43|3
1631869270000|2021-09-17 09:01:10|||||||||2
1631869290000|2021-09-17 09:01:30|||||||||3
1631869310000|2021-09-17 09:01:50|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|4474.78|4474.18|31
1631869320000|2021-09-17 09:02:00|4474.9|4474.3|4474.78|4474.18|4474.9|4474.3|4474.78|4474.18|17
1631869330000|2021-09-17 09:02:10|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|4474.53|4473.93|27
1631869340000|2021-09-17 09:02:20|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|17
1631869350000|2021-09-17 09:02:30|||||||||27
1631869360000|2021-09-17 09:02:40|||||||||15
1631869380000|2021-09-17 09:03:00|4474.53|4473.93|4474.53|4473.93|4474.65|4474.05|4474.4|4473.8|39
1631869390000|2021-09-17 09:03:10|||||||||1
1631869410000|2021-09-17 09:03:30|4474.4|4473.8|4474.28|4473.68|4474.4|4473.8|4474.28|4473.68|26
1631869420000|2021-09-17 09:03:40|||||||||2
1631869430000|2021-09-17 09:03:50|4474.03|4473.43|4474.03|4473.43|4474.15|4473.55|4474.03|4473.43|63
1631869440000|2021-09-17 09:04:00|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4474.15|4473.55|18
1631869450000|2021-09-17 09:04:10|4474.15|4473.55|4474.28|4473.68|4474.28|4473.68|4474.03|4473.43|7
1631869460000|2021-09-17 09:04:20|4474.03|4473.43|4474.03|4473.43|4474.28|4473.68|4474.03|4473.43|18
1631869480000|2021-09-17 09:04:40|4473.9|4473.3|4473.9|4473.3|4473.9|4473.3|4473.9|4473.3|71
1631869490000|2021-09-17 09:04:50|4473.78|4473.18|4473.65|4473.05|4474.03|4473.43|4473.53|4472.93|117
1631869500000|2021-09-17 09:05:00|4473.78|4473.18|4473.53|4472.93|4473.78|4473.18|4473.53|4472.93|43
1631869510000|2021-09-17 09:05:10|4473.28|4472.68|4473.28|4472.68|4473.53|4472.93|4473.28|4472.68|100
1631869520000|2021-09-17 09:05:20|4473.03|4472.43|4473.03|4472.43|4473.28|4472.68|4473.03|4472.43|182
1631869530000|2021-09-17 09:05:30|4473.28|4472.68|4473.28|4472.68|4473.28|4472.68|4473.28|4472.68|26
1631869540000|2021-09-17 09:05:40|4473.4|4472.8|4473.4|4472.8|4473.53|4472.93|4473.28|4472.68|79
1631869550000|2021-09-17 09:05:50|4473.53|4472.93|4473.28|4472.68|4473.53|4472.93|4473.28|4472.68|35
1631869560000|2021-09-17 09:06:00|||||||||36
1631869570000|2021-09-17 09:06:10|||||||||19
1631869580000|2021-09-17 09:06:20|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|64
1631869590000|2021-09-17 09:06:30|||||||||8
1631869600000|2021-09-17 09:06:40|4473.28|4472.68|4473.28|4472.68|4473.28|4472.68|4473.28|4472.68|11
1631869610000|2021-09-17 09:06:50|4473.03|4472.43|4472.78|4472.18|4473.03|4472.43|4472.78|4472.18|81
1631869620000|2021-09-17 09:07:00|4472.9|4472.3|4472.78|4472.18|4472.9|4472.3|4472.78|4472.18|45
1631869630000|2021-09-17 09:07:10|||||||||1
1631869640000|2021-09-17 09:07:20|||||||||2
1631869650000|2021-09-17 09:07:30|||||||||1
1631869660000|2021-09-17 09:07:40|||||||||5
1631869670000|2021-09-17 09:07:50|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|40
1631869680000|2021-09-17 09:08:00|||||||||7
1631869690000|2021-09-17 09:08:10|4472.28|4471.68|4471.78|4471.18|4472.53|4471.93|4471.78|4471.18|214
1631869700000|2021-09-17 09:08:20|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|40
1631869710000|2021-09-17 09:08:30|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|18
1631869720000|2021-09-17 09:08:40|||||||||19
1631869730000|2021-09-17 09:08:50|||||||||41
1631869740000|2021-09-17 09:09:00|||||||||26
1631869750000|2021-09-17 09:09:10|4472.53|4471.93|4472.4|4471.8|4472.53|4471.93|4472.4|4471.8|26
1631869760000|2021-09-17 09:09:20|4472.53|4471.93|4472.28|4471.68|4472.53|4471.93|4472.28|4471.68|15
1631869770000|2021-09-17 09:09:30|||||||||3
1631869780000|2021-09-17 09:09:40|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|10
1631869800000|2021-09-17 09:10:00|4472.28|4471.68|4472.53|4471.93|4472.78|4472.18|4472.28|4471.68|60
1631869810000|2021-09-17 09:10:10|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|8
1631869820000|2021-09-17 09:10:20|4472.15|4471.55|4472.28|4471.68|4472.28|4471.68|4472.15|4471.55|4
1631869830000|2021-09-17 09:10:30|4472.4|4471.8|4472.28|4471.68|4472.53|4471.93|4472.28|4471.68|18
1631869850000|2021-09-17 09:10:50|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|14
1631869860000|2021-09-17 09:11:00|4471.9|4471.3|4471.78|4471.18|4471.9|4471.3|4471.78|4471.18|46
1631869870000|2021-09-17 09:11:10|4471.9|4471.3|4471.53|4470.93|4471.9|4471.3|4471.53|4470.93|120
1631869880000|2021-09-17 09:11:20|4471.28|4470.68|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|111
1631869890000|2021-09-17 09:11:30|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|45
1631869900000|2021-09-17 09:11:40|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|93
1631869910000|2021-09-17 09:11:50|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|15
1631869920000|2021-09-17 09:12:00|4471.03|4470.43|4470.78|4470.18|4471.15|4470.55|4470.78|4470.18|56
1631869930000|2021-09-17 09:12:10|4470.9|4470.3|4471.03|4470.43|4471.03|4470.43|4470.78|4470.18|27
1631869940000|2021-09-17 09:12:20|4470.9|4470.3|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|38
1631869950000|2021-09-17 09:12:30|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|22
1631869960000|2021-09-17 09:12:40|4471.15|4470.55|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|39
1631869970000|2021-09-17 09:12:50|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|70
1631869980000|2021-09-17 09:13:00|4471.03|4470.43|4470.78|4470.18|4471.03|4470.43|4470.53|4469.93|56
1631869990000|2021-09-17 09:13:10|4470.53|4469.93|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|23
1631870000000|2021-09-17 09:13:20|4470.65|4470.05|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|4
1631870010000|2021-09-17 09:13:30|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|54
1631870020000|2021-09-17 09:13:40|4470.03|4469.43|4469.28|4468.68|4470.03|4469.43|4469.28|4468.68|391
1631870030000|2021-09-17 09:13:50|4469.03|4468.43|4468.28|4467.68|4469.03|4468.43|4468.28|4467.68|222
1631870040000|2021-09-17 09:14:00|4468.53|4467.93|4469.03|4468.43|4469.03|4468.43|4468.53|4467.93|284
1631870050000|2021-09-17 09:14:10|4468.78|4468.18|4468.53|4467.93|4468.78|4468.18|4468.53|4467.93|118
1631870060000|2021-09-17 09:14:20|4468.65|4468.05|4468.53|4467.93|4468.78|4468.18|4468.28|4467.68|87
1631870070000|2021-09-17 09:14:30|4468.28|4467.68|4468.03|4467.43|4468.53|4467.93|4468.03|4467.43|98
1631870080000|2021-09-17 09:14:40|4468.28|4467.68|4468.03|4467.43|4468.28|4467.68|4467.78|4467.18|111
1631870090000|2021-09-17 09:14:50|4467.78|4467.18|4467.28|4466.68|4467.78|4467.18|4467.28|4466.68|79
1631870100000|2021-09-17 09:15:00|4467.53|4466.93|4468.28|4467.68|4468.28|4467.68|4467.53|4466.93|232
1631870110000|2021-09-17 09:15:10|4468.03|4467.43|4467.78|4467.18|4468.03|4467.43|4467.53|4466.93|327
1631870120000|2021-09-17 09:15:20|4467.53|4466.93|4467.03|4466.43|4467.78|4467.18|4466.78|4466.18|388
1631870130000|2021-09-17 09:15:30|4466.78|4466.18|4466.78|4466.18|4467.03|4466.43|4466.78|4466.18|116
1631870140000|2021-09-17 09:15:40|4467.03|4466.43|4467.03|4466.43|4467.28|4466.68|4467.03|4466.43|95
1631870150000|2021-09-17 09:15:50|4467.28|4466.68|4467.9|4467.3|4468.03|4467.43|4467.28|4466.68|158
1631870160000|2021-09-17 09:16:00|4468.03|4467.43|4468.28|4467.68|4468.28|4467.68|4467.78|4467.18|94
1631870170000|2021-09-17 09:16:10|4468.53|4467.93|4468.15|4467.55|4468.53|4467.93|4468.03|4467.43|83
1631870180000|2021-09-17 09:16:20|4468.03|4467.43|4467.78|4467.18|4468.28|4467.68|4467.53|4466.93|62
1631870190000|2021-09-17 09:16:30|4468.03|4467.43|4468.03|4467.43|4468.28|4467.68|4468.03|4467.43|48
1631870200000|2021-09-17 09:16:40|4468.15|4467.55|4468.53|4467.93|4468.53|4467.93|4468.03|4467.43|84
1631870210000|2021-09-17 09:16:50|4468.65|4468.05|4468.78|4468.18|4468.78|4468.18|4468.53|4467.93|125
1631870220000|2021-09-17 09:17:00|4468.53|4467.93|4468.53|4467.93|4468.78|4468.18|4468.53|4467.93|72
1631870230000|2021-09-17 09:17:10|4468.78|4468.18|4468.78|4468.18|4468.78|4468.18|4468.53|4467.93|34
1631870240000|2021-09-17 09:17:20|4469.03|4468.43|4469.28|4468.68|4469.28|4468.68|4469.03|4468.43|54
1631870250000|2021-09-17 09:17:30|4469.03|4468.43|4468.78|4468.18|4469.15|4468.55|4468.78|4468.18|119
1631870260000|2021-09-17 09:17:40|4468.9|4468.3|4468.9|4468.3|4468.9|4468.3|4468.78|4468.18|71
1631870270000|2021-09-17 09:17:50|4468.78|4468.18|4469.03|4468.43|4469.03|4468.43|4468.53|4467.93|52
1631870280000|2021-09-17 09:18:00|4468.78|4468.18|4469.28|4468.68|4469.28|4468.68|4468.78|4468.18|177
1631870290000|2021-09-17 09:18:10|4469.4|4468.8|4469.53|4468.93|4469.78|4469.18|4469.4|4468.8|99
1631870300000|2021-09-17 09:18:20|4469.78|4469.18|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|49
1631870310000|2021-09-17 09:18:30|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.53|4468.93|21
1631870320000|2021-09-17 09:18:40|4469.53|4468.93|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|86
1631870330000|2021-09-17 09:18:50|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|4469.65|4469.05|16
1631870340000|2021-09-17 09:19:00|4469.78|4469.18|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|16
1631870350000|2021-09-17 09:19:10|4469.4|4468.8|4469.28|4468.68|4469.4|4468.8|4469.28|4468.68|52
1631870360000|2021-09-17 09:19:20|4469.4|4468.8|4469.03|4468.43|4469.4|4468.8|4469.03|4468.43|15
1631870370000|2021-09-17 09:19:30|4469.15|4468.55|4469.28|4468.68|4469.28|4468.68|4469.03|4468.43|24
1631870380000|2021-09-17 09:19:40|4469.15|4468.55|4469.28|4468.68|4469.4|4468.8|4469.15|4468.55|20
1631870390000|2021-09-17 09:19:50|4469.53|4468.93|4469.65|4469.05|4469.78|4469.18|4469.53|4468.93|61
1631870400000|2021-09-17 09:20:00|4469.53|4468.93|4469.28|4468.68|4469.78|4469.18|4469.15|4468.55|99
1631870410000|2021-09-17 09:20:10|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|11
1631870420000|2021-09-17 09:20:20|4469.28|4468.68|4469.28|4468.68|4469.53|4468.93|4469.28|4468.68|11
1631870430000|2021-09-17 09:20:30|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|34
1631870440000|2021-09-17 09:20:40|4469.65|4469.05|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|52
1631870460000|2021-09-17 09:21:00|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|49
1631870470000|2021-09-17 09:21:10|4469.53|4468.93|4469.78|4469.18|4469.78|4469.18|4469.53|4468.93|38
1631870480000|2021-09-17 09:21:20|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|31
1631870490000|2021-09-17 09:21:30|4469.78|4469.18|4469.65|4469.05|4469.78|4469.18|4469.53|4468.93|17
1631870500000|2021-09-17 09:21:40|4469.53|4468.93|4469.28|4468.68|4469.65|4469.05|4469.28|4468.68|43
1631870510000|2021-09-17 09:21:50|4469.53|4468.93|4469.28|4468.68|4469.53|4468.93|4469.28|4468.68|21
1631870520000|2021-09-17 09:22:00|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|85
1631870530000|2021-09-17 09:22:10|4469.15|4468.55|4469.28|4468.68|4469.28|4468.68|4469.03|4468.43|26
1631870540000|2021-09-17 09:22:20|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|26
1631870550000|2021-09-17 09:22:30|4468.9|4468.3|4469.03|4468.43|4469.03|4468.43|4468.78|4468.18|10
1631870560000|2021-09-17 09:22:40|4468.9|4468.3|4469.28|4468.68|4469.28|4468.68|4468.78|4468.18|191
1631870570000|2021-09-17 09:22:50|4469.15|4468.55|4469.03|4468.43|4469.28|4468.68|4469.03|4468.43|24
1631870580000|2021-09-17 09:23:00|4469.15|4468.55|4469.53|4468.93|4469.53|4468.93|4469.03|4468.43|100
1631870590000|2021-09-17 09:23:10|4469.28|4468.68|4469.28|4468.68|4469.53|4468.93|4469.28|4468.68|22
1631870600000|2021-09-17 09:23:20|4469.03|4468.43|4468.78|4468.18|4469.28|4468.68|4468.78|4468.18|72
1631870610000|2021-09-17 09:23:30|4468.65|4468.05|4468.78|4468.18|4468.78|4468.18|4468.53|4467.93|51
1631870620000|2021-09-17 09:23:40|||||||||34
1631870630000|2021-09-17 09:23:50|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|27
1631870640000|2021-09-17 09:24:00|4468.65|4468.05|4468.28|4467.68|4468.65|4468.05|4468.28|4467.68|52
1631870650000|2021-09-17 09:24:10|4468.15|4467.55|4468.28|4467.68|4468.28|4467.68|4468.15|4467.55|39
1631870660000|2021-09-17 09:24:20|||||||||6
1631870670000|2021-09-17 09:24:30|||||||||15
1631870680000|2021-09-17 09:24:40|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|11
1631870690000|2021-09-17 09:24:50|4468.28|4467.68|4468.53|4467.93|4468.53|4467.93|4468.28|4467.68|37
1631870700000|2021-09-17 09:25:00|4468.65|4468.05|4468.53|4467.93|4468.65|4468.05|4468.53|4467.93|73
1631870710000|2021-09-17 09:25:10|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|83
1631870730000|2021-09-17 09:25:30|4468.4|4467.8|4468.28|4467.68|4468.53|4467.93|4468.28|4467.68|59
1631870740000|2021-09-17 09:25:40|4468.4|4467.8|4468.53|4467.93|4468.53|4467.93|4468.28|4467.68|48
1631870750000|2021-09-17 09:25:50|4468.28|4467.68|4467.78|4467.18|4468.28|4467.68|4467.78|4467.18|111
1631870760000|2021-09-17 09:26:00|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4467.78|4467.18|84
1631870770000|2021-09-17 09:26:10|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|25
1631870780000|2021-09-17 09:26:20|||||||||13
1631870790000|2021-09-17 09:26:30|4468.4|4467.8|4468.78|4468.18|4468.78|4468.18|4468.28|4467.68|77
1631870800000|2021-09-17 09:26:40|4468.65|4468.05|4468.78|4468.18|4468.78|4468.18|4468.53|4467.93|35
1631870810000|2021-09-17 09:26:50|||||||||22
1631870820000|2021-09-17 09:27:00|4468.65|4468.05|4469.28|4468.68|4469.28|4468.68|4468.53|4467.93|160
1631870830000|2021-09-17 09:27:10|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|4468.28|4467.68|173
1631870840000|2021-09-17 09:27:20|4468.53|4467.93|4469.28|4468.68|4469.28|4468.68|4468.53|4467.93|93
1631870850000|2021-09-17 09:27:30|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|34
1631870860000|2021-09-17 09:27:40|4469.03|4468.43|4469.4|4468.8|4469.53|4468.93|4469.03|4468.43|257
1631870870000|2021-09-17 09:27:50|4469.28|4468.68|4469.28|4468.68|4469.53|4468.93|4469.28|4468.68|42
1631870880000|2021-09-17 09:28:00|4469.53|4468.93|4469.28|4468.68|4469.53|4468.93|4469.28|4468.68|3
1631870890000|2021-09-17 09:28:10|4469.4|4468.8|4469.53|4468.93|4469.65|4469.05|4469.4|4468.8|28
1631870910000|2021-09-17 09:28:30|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|68
1631870920000|2021-09-17 09:28:40|4469.15|4468.55|4469.03|4468.43|4469.15|4468.55|4468.78|4468.18|40
1631870930000|2021-09-17 09:28:50|4468.9|4468.3|4468.78|4468.18|4469.03|4468.43|4468.78|4468.18|16
1631870940000|2021-09-17 09:29:00|4468.65|4468.05|4468.65|4468.05|4468.78|4468.18|4468.53|4467.93|48
1631870950000|2021-09-17 09:29:10|4468.53|4467.93|4469.03|4468.43|4469.03|4468.43|4468.53|4467.93|39
1631870960000|2021-09-17 09:29:20|||||||||20
1631870970000|2021-09-17 09:29:30|||||||||20
1631870980000|2021-09-17 09:29:40|4469.28|4468.68|4469.15|4468.55|4469.28|4468.68|4469.15|4468.55|42
1631870990000|2021-09-17 09:29:50|4469.03|4468.43|4469.28|4468.68|4469.28|4468.68|4469.03|4468.43|97
1631871000000|2021-09-17 09:30:00|4469.15|4468.55|4468.78|4468.18|4469.28|4468.68|4468.78|4468.18|104
1631871010000|2021-09-17 09:30:10|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|51
1631871020000|2021-09-17 09:30:20|4469.28|4468.68|4468.53|4467.93|4469.28|4468.68|4468.53|4467.93|87
1631871030000|2021-09-17 09:30:30|4468.28|4467.68|4468.53|4467.93|4468.53|4467.93|4468.28|4467.68|17
1631871040000|2021-09-17 09:30:40|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|30
1631871050000|2021-09-17 09:30:50|4468.03|4467.43|4468.15|4467.55|4468.28|4467.68|4468.03|4467.43|123
1631871060000|2021-09-17 09:31:00|4468.03|4467.43|4468.4|4467.8|4468.53|4467.93|4468.03|4467.43|34
1631871070000|2021-09-17 09:31:10|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|4468.28|4467.68|8
1631871080000|2021-09-17 09:31:20|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|4468.15|4467.55|21
1631871090000|2021-09-17 09:31:30|4468.15|4467.55|4468.28|4467.68|4468.28|4467.68|4468.15|4467.55|4
1631871100000|2021-09-17 09:31:40|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|20
1631871110000|2021-09-17 09:31:50|4468.4|4467.8|4468.4|4467.8|4468.53|4467.93|4468.4|4467.8|9
1631871120000|2021-09-17 09:32:00|4468.53|4467.93|4468.28|4467.68|4468.53|4467.93|4468.28|4467.68|0
1631871130000|2021-09-17 09:32:10|||||||||3
1631871140000|2021-09-17 09:32:20|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|17
1631871150000|2021-09-17 09:32:30|||||||||12
1631871160000|2021-09-17 09:32:40|4468.28|4467.68|4468.15|4467.55|4468.28|4467.68|4468.15|4467.55|25
1631871170000|2021-09-17 09:32:50|4468.03|4467.43|4467.78|4467.18|4468.03|4467.43|4467.78|4467.18|48
1631871180000|2021-09-17 09:33:00|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|32
1631871190000|2021-09-17 09:33:10|||||||||18
1631871210000|2021-09-17 09:33:30|4468.15|4467.55|4468.15|4467.55|4468.15|4467.55|4468.15|4467.55|27
1631871220000|2021-09-17 09:33:40|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4467.9|4467.3|20
1631871230000|2021-09-17 09:33:50|4468.15|4467.55|4468.15|4467.55|4468.28|4467.68|4468.03|4467.43|11
1631871240000|2021-09-17 09:34:00|4468.28|4467.68|4467.78|4467.18|4468.28|4467.68|4467.78|4467.18|38
1631871250000|2021-09-17 09:34:10|4468.03|4467.43|4468.03|4467.43|4468.15|4467.55|4468.03|4467.43|26
1631871260000|2021-09-17 09:34:20|4467.78|4467.18|4467.9|4467.3|4468.03|4467.43|4467.78|4467.18|19
1631871270000|2021-09-17 09:34:30|4467.78|4467.18|4468.03|4467.43|4468.03|4467.43|4467.78|4467.18|17
1631871280000|2021-09-17 09:34:40|||||||||51
1631871290000|2021-09-17 09:34:50|||||||||54
1631871300000|2021-09-17 09:35:00|||||||||84
1631871310000|2021-09-17 09:35:10|4467.9|4467.3|4468.03|4467.43|4468.03|4467.43|4467.78|4467.18|56
1631871320000|2021-09-17 09:35:20|4467.78|4467.18|4467.78|4467.18|4468.03|4467.43|4467.78|4467.18|52
1631871330000|2021-09-17 09:35:30|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|23
1631871340000|2021-09-17 09:35:40|||||||||35
1631871350000|2021-09-17 09:35:50|||||||||11
1631871360000|2021-09-17 09:36:00|4467.78|4467.18|4467.53|4466.93|4467.78|4467.18|4467.53|4466.93|54
1631871370000|2021-09-17 09:36:10|||||||||2
1631871380000|2021-09-17 09:36:20|||||||||27
1631871390000|2021-09-17 09:36:30|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|25
1631871400000|2021-09-17 09:36:40|4467.9|4467.3|4468.03|4467.43|4468.03|4467.43|4467.9|4467.3|35
1631871410000|2021-09-17 09:36:50|||||||||3
1631871420000|2021-09-17 09:37:00|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|10
1631871430000|2021-09-17 09:37:10|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4467.78|4467.18|68
1631871440000|2021-09-17 09:37:20|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|16
1631871450000|2021-09-17 09:37:30|4468.03|4467.43|4467.78|4467.18|4468.03|4467.43|4467.78|4467.18|39
1631871460000|2021-09-17 09:37:40|4467.9|4467.3|4468.03|4467.43|4468.03|4467.43|4467.9|4467.3|24
1631871470000|2021-09-17 09:37:50|4468.28|4467.68|4468.15|4467.55|4468.28|4467.68|4468.03|4467.43|45
1631871480000|2021-09-17 09:38:00|4468.03|4467.43|4468.28|4467.68|4468.28|4467.68|4468.03|4467.43|0
1631871490000|2021-09-17 09:38:10|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|23
1631871500000|2021-09-17 09:38:20|4467.9|4467.3|4468.03|4467.43|4468.03|4467.43|4467.9|4467.3|44
1631871520000|2021-09-17 09:38:40|4467.78|4467.18|4467.78|4467.18|4468.03|4467.43|4467.78|4467.18|29
1631871530000|2021-09-17 09:38:50|4467.65|4467.05|4467.53|4466.93|4467.65|4467.05|4467.53|4466.93|29
1631871540000|2021-09-17 09:39:00|4467.4|4466.8|4467.53|4466.93|4467.53|4466.93|4467.28|4466.68|39
1631871550000|2021-09-17 09:39:10|||||||||5
1631871560000|2021-09-17 09:39:20|||||||||2
1631871570000|2021-09-17 09:39:30|||||||||3
1631871580000|2021-09-17 09:39:40|||||||||1
1631871590000|2021-09-17 09:39:50|||||||||32
1631871600000|2021-09-17 09:40:00|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|22
1631871610000|2021-09-17 09:40:10|||||||||99
1631871620000|2021-09-17 09:40:20|4467.03|4466.43|4467.03|4466.43|4467.28|4466.68|4467.03|4466.43|24
1631871630000|2021-09-17 09:40:30|4467.15|4466.55|4467.28|4466.68|4467.28|4466.68|4467.15|4466.55|8
1631871640000|2021-09-17 09:40:40|4467.53|4466.93|4467.78|4467.18|4467.78|4467.18|4467.53|4466.93|150
1631871650000|2021-09-17 09:40:50|4467.53|4466.93|4467.28|4466.68|4467.53|4466.93|4467.28|4466.68|127
1631871660000|2021-09-17 09:41:00|||||||||1
1631871670000|2021-09-17 09:41:10|||||||||23
1631871680000|2021-09-17 09:41:20|4467.4|4466.8|4467.28|4466.68|4467.53|4466.93|4467.28|4466.68|93
1631871690000|2021-09-17 09:41:30|4467.53|4466.93|4467.03|4466.43|4467.53|4466.93|4467.03|4466.43|46
1631871700000|2021-09-17 09:41:40|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|26
1631871720000|2021-09-17 09:42:00|4467.03|4466.43|4467.03|4466.43|4467.28|4466.68|4467.03|4466.43|63
1631871730000|2021-09-17 09:42:10|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|28
1631871750000|2021-09-17 09:42:30|4467.03|4466.43|4467.28|4466.68|4467.28|4466.68|4467.03|4466.43|36
1631871760000|2021-09-17 09:42:40|4467.15|4466.55|4467.53|4466.93|4467.53|4466.93|4467.15|4466.55|56
1631871780000|2021-09-17 09:43:00|4467.28|4466.68|4466.78|4466.18|4467.28|4466.68|4466.78|4466.18|144
1631871790000|2021-09-17 09:43:10|4466.53|4465.93|4465.78|4465.18|4466.53|4465.93|4465.78|4465.18|272
1631871800000|2021-09-17 09:43:20|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|146
1631871810000|2021-09-17 09:43:30|4465.78|4465.18|4465.78|4465.18|4466.03|4465.43|4465.78|4465.18|150
1631871820000|2021-09-17 09:43:40|4465.65|4465.05|4465.53|4464.93|4465.78|4465.18|4465.53|4464.93|67
1631871830000|2021-09-17 09:43:50|4465.9|4465.3|4465.78|4465.18|4465.9|4465.3|4465.53|4464.93|95
1631871840000|2021-09-17 09:44:00|4465.53|4464.93|4465.28|4464.68|4465.65|4465.05|4465.28|4464.68|103
1631871850000|2021-09-17 09:44:10|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|54
1631871860000|2021-09-17 09:44:20|4465.28|4464.68|4465.03|4464.43|4465.28|4464.68|4465.03|4464.43|61
1631871870000|2021-09-17 09:44:30|4465.28|4464.68|4465.03|4464.43|4465.28|4464.68|4465.03|4464.43|119
1631871880000|2021-09-17 09:44:40|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|4465.03|4464.43|65
1631871890000|2021-09-17 09:44:50|||||||||8
1631871900000|2021-09-17 09:45:00|4465.53|4464.93|4465.03|4464.43|4465.53|4464.93|4465.03|4464.43|183
1631871910000|2021-09-17 09:45:10|4464.78|4464.18|4464.78|4464.18|4465.03|4464.43|4464.53|4463.93|288
1631871920000|2021-09-17 09:45:20|4464.53|4463.93|4465.28|4464.68|4465.28|4464.68|4464.53|4463.93|235
1631871930000|2021-09-17 09:45:30|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|4464.78|4464.18|147
1631871940000|2021-09-17 09:45:40|4464.9|4464.3|4465.03|4464.43|4465.03|4464.43|4464.78|4464.18|36
1631871950000|2021-09-17 09:45:50|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|106
1631871960000|2021-09-17 09:46:00|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|116
1631871970000|2021-09-17 09:46:10|4465.28|4464.68|4465.53|4464.93|4465.53|4464.93|4465.28|4464.68|36
1631871980000|2021-09-17 09:46:20|4465.28|4464.68|4465.28|4464.68|4465.53|4464.93|4465.28|4464.68|38
1631871990000|2021-09-17 09:46:30|4465.4|4464.8|4465.53|4464.93|4465.53|4464.93|4465.4|4464.8|121
1631872000000|2021-09-17 09:46:40|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|110
1631872010000|2021-09-17 09:46:50|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.28|4464.68|34
1631872020000|2021-09-17 09:47:00|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|4465.03|4464.43|48
1631872030000|2021-09-17 09:47:10|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|29
1631872040000|2021-09-17 09:47:20|4465.28|4464.68|4465.78|4465.18|4465.78|4465.18|4465.28|4464.68|65
1631872050000|2021-09-17 09:47:30|4465.53|4464.93|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|75
1631872060000|2021-09-17 09:47:40|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|40
1631872070000|2021-09-17 09:47:50|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|58
1631872080000|2021-09-17 09:48:00|4466.03|4465.43|4465.78|4465.18|4466.03|4465.43|4465.78|4465.18|61
1631872090000|2021-09-17 09:48:10|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4465.78|4465.18|54
1631872100000|2021-09-17 09:48:20|4466.28|4465.68|4466.03|4465.43|4466.28|4465.68|4466.03|4465.43|46
1631872110000|2021-09-17 09:48:30|4465.78|4465.18|4465.53|4464.93|4465.78|4465.18|4465.53|4464.93|54
1631872120000|2021-09-17 09:48:40|4465.65|4465.05|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|89
1631872130000|2021-09-17 09:48:50|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|66
1631872140000|2021-09-17 09:49:00|4466.28|4465.68|4466.15|4465.55|4466.28|4465.68|4466.03|4465.43|77
1631872150000|2021-09-17 09:49:10|4466.03|4465.43|4465.53|4464.93|4466.03|4465.43|4465.28|4464.68|166
1631872160000|2021-09-17 09:49:20|4465.28|4464.68|4465.53|4464.93|4465.53|4464.93|4465.03|4464.43|96
1631872170000|2021-09-17 09:49:30|4465.4|4464.8|4465.53|4464.93|4465.53|4464.93|4465.28|4464.68|24
1631872180000|2021-09-17 09:49:40|4465.78|4465.18|4466.03|4465.43|4466.03|4465.43|4465.78|4465.18|85
1631872190000|2021-09-17 09:49:50|4466.28|4465.68|4465.78|4465.18|4466.28|4465.68|4465.78|4465.18|48
1631872200000|2021-09-17 09:50:00|4465.53|4464.93|4464.53|4463.93|4466.03|4465.43|4464.53|4463.93|258
1631872210000|2021-09-17 09:50:10|4464.28|4463.68|4463.78|4463.18|4464.53|4463.93|4463.53|4462.93|371
1631872220000|2021-09-17 09:50:20|4464.03|4463.43|4464.28|4463.68|4464.53|4463.93|4464.03|4463.43|166
1631872230000|2021-09-17 09:50:30|4464.03|4463.43|4463.53|4462.93|4464.28|4463.68|4463.53|4462.93|71
1631872240000|2021-09-17 09:50:40|4463.4|4462.8|4464.28|4463.68|4464.53|4463.93|4463.28|4462.68|246
1631872250000|2021-09-17 09:50:50|4464.53|4463.93|4464.03|4463.43|4465.03|4464.43|4464.03|4463.43|132
1631872260000|2021-09-17 09:51:00|4463.9|4463.3|4464.28|4463.68|4464.28|4463.68|4463.78|4463.18|57
1631872270000|2021-09-17 09:51:10|4464.53|4463.93|4464.28|4463.68|4464.53|4463.93|4464.03|4463.43|111
1631872280000|2021-09-17 09:51:20|4464.53|4463.93|4464.53|4463.93|4464.53|4463.93|4464.28|4463.68|58
1631872290000|2021-09-17 09:51:30|4464.28|4463.68|4463.78|4463.18|4464.4|4463.8|4463.78|4463.18|106
1631872300000|2021-09-17 09:51:40|4463.53|4462.93|4463.53|4462.93|4463.65|4463.05|4463.28|4462.68|69
1631872310000|2021-09-17 09:51:50|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|32
1631872320000|2021-09-17 09:52:00|4463.65|4463.05|4463.53|4462.93|4463.78|4463.18|4463.4|4462.8|71
1631872330000|2021-09-17 09:52:10|4463.4|4462.8|4463.78|4463.18|4463.78|4463.18|4463.4|4462.8|53
1631872340000|2021-09-17 09:52:20|4463.65|4463.05|4464.03|4463.43|4464.03|4463.43|4463.53|4462.93|134
1631872350000|2021-09-17 09:52:30|4463.78|4463.18|4463.78|4463.18|4464.03|4463.43|4463.78|4463.18|79
1631872360000|2021-09-17 09:52:40|4464.03|4463.43|4464.28|4463.68|4464.28|4463.68|4463.78|4463.18|133
1631872370000|2021-09-17 09:52:50|||||||||75
1631872380000|2021-09-17 09:53:00|4464.03|4463.43|4464.28|4463.68|4464.28|4463.68|4463.78|4463.18|140
1631872390000|2021-09-17 09:53:10|4464.03|4463.43|4464.28|4463.68|4464.28|4463.68|4464.03|4463.43|91
1631872400000|2021-09-17 09:53:20|4464.03|4463.43|4463.78|4463.18|4464.03|4463.43|4463.78|4463.18|94
1631872410000|2021-09-17 09:53:30|4463.53|4462.93|4463.9|4463.3|4464.03|4463.43|4463.28|4462.68|202
1631872420000|2021-09-17 09:53:40|4463.78|4463.18|4463.53|4462.93|4464.03|4463.43|4463.53|4462.93|103
1631872430000|2021-09-17 09:53:50|4463.78|4463.18|4463.65|4463.05|4464.03|4463.43|4463.65|4463.05|135
1631872440000|2021-09-17 09:54:00|4463.53|4462.93|4463.03|4462.43|4463.53|4462.93|4462.53|4461.93|389
1631872450000|2021-09-17 09:54:10|4463.28|4462.68|4464.03|4463.43|4464.03|4463.43|4462.78|4462.18|534
1631872460000|2021-09-17 09:54:20|4464.15|4463.55|4463.78|4463.18|4464.15|4463.55|4463.78|4463.18|133
1631872470000|2021-09-17 09:54:30|4463.53|4462.93|4464.03|4463.43|4464.03|4463.43|4463.28|4462.68|745
1631872480000|2021-09-17 09:54:40|4464.28|4463.68|4464.53|4463.93|4464.53|4463.93|4464.03|4463.43|54
1631872490000|2021-09-17 09:54:50|4464.28|4463.68|4464.28|4463.68|4464.53|4463.93|4464.28|4463.68|125
1631872500000|2021-09-17 09:55:00|4464.03|4463.43|4462.78|4462.18|4464.15|4463.55|4462.78|4462.18|200
1631872510000|2021-09-17 09:55:10|4462.53|4461.93|4462.78|4462.18|4462.78|4462.18|4462.53|4461.93|115
1631872520000|2021-09-17 09:55:20|4462.53|4461.93|4462.53|4461.93|4463.03|4462.43|4462.53|4461.93|72
1631872530000|2021-09-17 09:55:30|4462.78|4462.18|4463.03|4462.43|4463.03|4462.43|4462.53|4461.93|98
1631872540000|2021-09-17 09:55:40|4462.78|4462.18|4463.15|4462.55|4463.28|4462.68|4462.78|4462.18|127
1631872550000|2021-09-17 09:55:50|4463.28|4462.68|4462.78|4462.18|4463.28|4462.68|4462.78|4462.18|81
1631872560000|2021-09-17 09:56:00|4462.53|4461.93|4462.78|4462.18|4462.78|4462.18|4462.53|4461.93|211
1631872570000|2021-09-17 09:56:10|4462.65|4462.05|4463.03|4462.43|4463.03|4462.43|4462.53|4461.93|36
1631872580000|2021-09-17 09:56:20|4463.28|4462.68|4463.53|4462.93|4463.78|4463.18|4463.03|4462.43|79
1631872590000|2021-09-17 09:56:30|4463.28|4462.68|4463.53|4462.93|4463.53|4462.93|4463.28|4462.68|55
1631872600000|2021-09-17 09:56:40|4463.78|4463.18|4463.78|4463.18|4464.03|4463.43|4463.53|4462.93|64
1631872610000|2021-09-17 09:56:50|4463.65|4463.05|4463.53|4462.93|4463.78|4463.18|4463.28|4462.68|57
1631872620000|2021-09-17 09:57:00|4463.78|4463.18|4463.28|4462.68|4463.78|4463.18|4463.28|4462.68|106
1631872630000|2021-09-17 09:57:10|4463.15|4462.55|4463.03|4462.43|4463.28|4462.68|4463.03|4462.43|38
1631872640000|2021-09-17 09:57:20|4462.9|4462.3|4462.53|4461.93|4462.9|4462.3|4462.53|4461.93|81
1631872650000|2021-09-17 09:57:30|4462.78|4462.18|4462.53|4461.93|4462.78|4462.18|4462.53|4461.93|31
1631872660000|2021-09-17 09:57:40|4462.4|4461.8|4463.03|4462.43|4463.03|4462.43|4462.28|4461.68|209
1631872670000|2021-09-17 09:57:50|4463.15|4462.55|4463.28|4462.68|4463.28|4462.68|4463.15|4462.55|57
1631872680000|2021-09-17 09:58:00|4463.4|4462.8|4463.28|4462.68|4463.53|4462.93|4463.28|4462.68|139
1631872690000|2021-09-17 09:58:10|4463.03|4462.43|4463.9|4463.3|4464.03|4463.43|4463.03|4462.43|142
1631872700000|2021-09-17 09:58:20|4463.78|4463.18|4463.53|4462.93|4464.28|4463.68|4463.53|4462.93|115
1631872710000|2021-09-17 09:58:30|4464.03|4463.43|4463.9|4463.3|4464.03|4463.43|4463.78|4463.18|51
1631872720000|2021-09-17 09:58:40|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|4463.65|4463.05|64
1631872730000|2021-09-17 09:58:50|4463.78|4463.18|4464.03|4463.43|4464.03|4463.43|4463.78|4463.18|55
1631872740000|2021-09-17 09:59:00|4463.78|4463.18|4463.53|4462.93|4463.78|4463.18|4463.53|4462.93|52
1631872750000|2021-09-17 09:59:10|4463.78|4463.18|4464.03|4463.43|4464.03|4463.43|4463.53|4462.93|84
1631872760000|2021-09-17 09:59:20|4464.28|4463.68|4464.53|4463.93|4464.53|4463.93|4464.28|4463.68|92
1631872770000|2021-09-17 09:59:30|4464.28|4463.68|4464.53|4463.93|4464.53|4463.93|4464.28|4463.68|134
1631872780000|2021-09-17 09:59:40|4464.4|4463.8|4464.28|4463.68|4464.53|4463.93|4464.28|4463.68|86
1631872790000|2021-09-17 09:59:50|4464.53|4463.93|4464.78|4464.18|4465.03|4464.43|4464.53|4463.93|135
1631872800000|2021-09-17 10:00:00|4464.53|4463.93|4464.53|4463.93|4464.65|4464.05|4463.78|4463.18|230
1631872810000|2021-09-17 10:00:10|4464.28|4463.68|4464.28|4463.68|4464.53|4463.93|4464.03|4463.43|153
1631872820000|2021-09-17 10:00:20|4464.53|4463.93|4464.53|4463.93|4464.53|4463.93|4464.53|4463.93|43
1631872830000|2021-09-17 10:00:30|4464.28|4463.68|4464.53|4463.93|4464.53|4463.93|4464.03|4463.43|99
1631872840000|2021-09-17 10:00:40|4464.28|4463.68|4464.03|4463.43|4464.28|4463.68|4464.03|4463.43|123
1631872850000|2021-09-17 10:00:50|4463.78|4463.18|4463.78|4463.18|4464.03|4463.43|4463.78|4463.18|129
1631872860000|2021-09-17 10:01:00|4463.53|4462.93|4463.28|4462.68|4463.53|4462.93|4463.03|4462.43|132
1631872870000|2021-09-17 10:01:10|4463.4|4462.8|4463.28|4462.68|4463.4|4462.8|4463.28|4462.68|52
1631872880000|2021-09-17 10:01:20|4463.4|4462.8|4463.28|4462.68|4463.53|4462.93|4463.28|4462.68|100
1631872890000|2021-09-17 10:01:30|4463.15|4462.55|4462.78|4462.18|4463.15|4462.55|4462.78|4462.18|89
1631872900000|2021-09-17 10:01:40|4463.03|4462.43|4462.78|4462.18|4463.03|4462.43|4462.78|4462.18|121
1631872910000|2021-09-17 10:01:50|4462.9|4462.3|4463.03|4462.43|4463.28|4462.68|4462.9|4462.3|37
1631872920000|2021-09-17 10:02:00|4462.78|4462.18|4463.03|4462.43|4463.03|4462.43|4462.78|4462.18|123
1631872930000|2021-09-17 10:02:10|4463.28|4462.68|4463.28|4462.68|4463.78|4463.18|4463.28|4462.68|67
1631872940000|2021-09-17 10:02:20|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.28|4462.68|36
1631872950000|2021-09-17 10:02:30|4463.28|4462.68|4463.53|4462.93|4463.53|4462.93|4463.28|4462.68|57
1631872960000|2021-09-17 10:02:40|4463.78|4463.18|4463.53|4462.93|4463.78|4463.18|4463.28|4462.68|124
1631872970000|2021-09-17 10:02:50|4463.4|4462.8|4463.53|4462.93|4463.53|4462.93|4463.4|4462.8|43
1631872980000|2021-09-17 10:03:00|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|60
1631872990000|2021-09-17 10:03:10|||||||||4
1631873000000|2021-09-17 10:03:20|4463.03|4462.43|4463.53|4462.93|4463.53|4462.93|4463.03|4462.43|165
1631873010000|2021-09-17 10:03:30|4462.78|4462.18|4462.53|4461.93|4462.78|4462.18|4462.28|4461.68|338
1631873020000|2021-09-17 10:03:40|4462.28|4461.68|4462.28|4461.68|4462.28|4461.68|4461.28|4460.68|783
1631873030000|2021-09-17 10:03:50|4462.53|4461.93|4462.28|4461.68|4462.78|4462.18|4462.28|4461.68|382
1631873040000|2021-09-17 10:04:00|4462.03|4461.43|4461.78|4461.18|4462.03|4461.43|4461.53|4460.93|316
1631873050000|2021-09-17 10:04:10|4462.03|4461.43|4462.28|4461.68|4462.28|4461.68|4462.03|4461.43|51
1631873060000|2021-09-17 10:04:20|4462.03|4461.43|4461.78|4461.18|4462.03|4461.43|4461.78|4461.18|391
1631873070000|2021-09-17 10:04:30|4461.53|4460.93|4461.78|4461.18|4461.78|4461.18|4461.53|4460.93|98
1631873080000|2021-09-17 10:04:40|4461.9|4461.3|4462.28|4461.68|4462.28|4461.68|4461.78|4461.18|51
1631873090000|2021-09-17 10:04:50|4462.15|4461.55|4462.28|4461.68|4462.28|4461.68|4462.03|4461.43|64
1631873100000|2021-09-17 10:05:00|4462.15|4461.55|4462.03|4461.43|4462.28|4461.68|4462.03|4461.43|46
1631873110000|2021-09-17 10:05:10|4462.28|4461.68|4462.28|4461.68|4462.53|4461.93|4462.28|4461.68|126
1631873120000|2021-09-17 10:05:20|4462.53|4461.93|4462.28|4461.68|4462.53|4461.93|4462.28|4461.68|115
1631873130000|2021-09-17 10:05:30|4462.03|4461.43|4462.28|4461.68|4462.28|4461.68|4462.03|4461.43|123
1631873140000|2021-09-17 10:05:40|||||||||28
1631873150000|2021-09-17 10:05:50|||||||||19
1631873160000|2021-09-17 10:06:00|4462.53|4461.93|4462.28|4461.68|4462.53|4461.93|4462.03|4461.43|494
1631873170000|2021-09-17 10:06:10|||||||||32
1631873180000|2021-09-17 10:06:20|4462.03|4461.43|4462.03|4461.43|4462.28|4461.68|4462.03|4461.43|62
1631873190000|2021-09-17 10:06:30|4461.78|4461.18|4461.78|4461.18|4461.78|4461.18|4461.78|4461.18|131
1631873200000|2021-09-17 10:06:40|4461.28|4460.68|4461.4|4460.8|4461.4|4460.8|4461.28|4460.68|192
1631873210000|2021-09-17 10:06:50|4461.53|4460.93|4461.4|4460.8|4461.53|4460.93|4461.28|4460.68|291
1631873220000|2021-09-17 10:07:00|4461.28|4460.68|4461.53|4460.93|4461.53|4460.93|4461.28|4460.68|49
1631873230000|2021-09-17 10:07:10|4461.4|4460.8|4461.78|4461.18|4461.78|4461.18|4461.4|4460.8|160
1631873240000|2021-09-17 10:07:20|4462.03|4461.43|4461.53|4460.93|4462.03|4461.43|4461.53|4460.93|108
1631873250000|2021-09-17 10:07:30|4461.28|4460.68|4461.53|4460.93|4461.53|4460.93|4461.15|4460.55|216
1631873260000|2021-09-17 10:07:40|4461.78|4461.18|4461.78|4461.18|4461.78|4461.18|4461.53|4460.93|72
1631873270000|2021-09-17 10:07:50|4462.03|4461.43|4462.03|4461.43|4462.03|4461.43|4461.78|4461.18|56
1631873280000|2021-09-17 10:08:00|4461.78|4461.18|4462.03|4461.43|4462.03|4461.43|4461.78|4461.18|137
1631873290000|2021-09-17 10:08:10|4461.9|4461.3|4462.28|4461.68|4462.28|4461.68|4461.9|4461.3|103
1631873300000|2021-09-17 10:08:20|4462.03|4461.43|4462.03|4461.43|4462.03|4461.43|4462.03|4461.43|45
1631873310000|2021-09-17 10:08:30|4462.15|4461.55|4462.03|4461.43|4462.28|4461.68|4462.03|4461.43|59
1631873320000|2021-09-17 10:08:40|4462.28|4461.68|4462.15|4461.55|4462.28|4461.68|4462.03|4461.43|53
1631873330000|2021-09-17 10:08:50|4462.28|4461.68|4462.28|4461.68|4462.28|4461.68|4462.28|4461.68|15
1631873340000|2021-09-17 10:09:00|4462.53|4461.93|4462.53|4461.93|4462.53|4461.93|4462.53|4461.93|48
1631873350000|2021-09-17 10:09:10|4462.78|4462.18|4462.78|4462.18|4462.78|4462.18|4462.65|4462.05|83
1631873360000|2021-09-17 10:09:20|4462.9|4462.3|4463.53|4462.93|4463.53|4462.93|4462.78|4462.18|152
1631873370000|2021-09-17 10:09:30|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.53|4462.93|213
1631873380000|2021-09-17 10:09:40|4464.03|4463.43|4464.03|4463.43|4464.28|4463.68|4463.78|4463.18|150
1631873390000|2021-09-17 10:09:50|4463.78|4463.18|4463.78|4463.18|4464.28|4463.68|4463.78|4463.18|171
1631873400000|2021-09-17 10:10:00|4464.03|4463.43|4463.53|4462.93|4464.03|4463.43|4463.28|4462.68|243
1631873410000|2021-09-17 10:10:10|4463.28|4462.68|4463.53|4462.93|4463.53|4462.93|4463.28|4462.68|42
1631873420000|2021-09-17 10:10:20|||||||||5
1631873430000|2021-09-17 10:10:30|4463.78|4463.18|4463.28|4462.68|4463.78|4463.18|4463.03|4462.43|245
1631873440000|2021-09-17 10:10:40|4463.53|4462.93|4463.78|4463.18|4463.78|4463.18|4463.53|4462.93|118
1631873450000|2021-09-17 10:10:50|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|4463.78|4463.18|215
1631873460000|2021-09-17 10:11:00|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|45
1631873470000|2021-09-17 10:11:10|4464.03|4463.43|4464.03|4463.43|4464.53|4463.93|4463.78|4463.18|484
1631873480000|2021-09-17 10:11:20|4463.9|4463.3|4464.03|4463.43|4464.03|4463.43|4463.9|4463.3|502
1631873490000|2021-09-17 10:11:30|4463.78|4463.18|4463.78|4463.18|4464.03|4463.43|4463.78|4463.18|144
1631873500000|2021-09-17 10:11:40|4463.53|4462.93|4463.53|4462.93|4463.78|4463.18|4463.4|4462.8|120
1631873510000|2021-09-17 10:11:50|4463.78|4463.18|4463.53|4462.93|4463.78|4463.18|4463.53|4462.93|34
1631873520000|2021-09-17 10:12:00|4463.28|4462.68|4463.4|4462.8|4463.53|4462.93|4463.28|4462.68|77
1631873530000|2021-09-17 10:12:10|4463.53|4462.93|4463.03|4462.43|4463.53|4462.93|4462.78|4462.18|160
1631873540000|2021-09-17 10:12:20|||||||||3
1631873550000|2021-09-17 10:12:30|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|60
1631873560000|2021-09-17 10:12:40|4463.53|4462.93|4463.28|4462.68|4463.53|4462.93|4463.28|4462.68|139
1631873570000|2021-09-17 10:12:50|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.28|4462.68|65
1631873580000|2021-09-17 10:13:00|4463.28|4462.68|4463.53|4462.93|4464.03|4463.43|4463.28|4462.68|177
1631873590000|2021-09-17 10:13:10|||||||||5
1631873600000|2021-09-17 10:13:20|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|163
1631873610000|2021-09-17 10:13:30|4463.65|4463.05|4463.78|4463.18|4463.78|4463.18|4463.65|4463.05|12
1631873620000|2021-09-17 10:13:40|4463.53|4462.93|4463.78|4463.18|4463.78|4463.18|4463.53|4462.93|30
1631873630000|2021-09-17 10:13:50|4463.9|4463.3|4463.78|4463.18|4463.9|4463.3|4463.78|4463.18|4
1631873640000|2021-09-17 10:14:00|4463.9|4463.3|4464.03|4463.43|4464.28|4463.68|4463.9|4463.3|45
1631873650000|2021-09-17 10:14:10|4464.28|4463.68|4464.53|4463.93|4464.53|4463.93|4464.28|4463.68|18
1631873660000|2021-09-17 10:14:20|4464.78|4464.18|4464.9|4464.3|4465.03|4464.43|4464.78|4464.18|103
1631873670000|2021-09-17 10:14:30|4465.03|4464.43|4464.78|4464.18|4465.03|4464.43|4464.78|4464.18|62
1631873680000|2021-09-17 10:14:40|4465.03|4464.43|4464.53|4463.93|4465.03|4464.43|4464.53|4463.93|163
1631873690000|2021-09-17 10:14:50|||||||||78
1631873700000|2021-09-17 10:15:00|4464.78|4464.18|4464.28|4463.68|4464.78|4464.18|4464.28|4463.68|386
1631873710000|2021-09-17 10:15:10|4464.53|4463.93|4465.03|4464.43|4465.03|4464.43|4464.28|4463.68|382
1631873720000|2021-09-17 10:15:20|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.4|4464.8|208
1631873730000|2021-09-17 10:15:30|4465.78|4465.18|4465.53|4464.93|4465.78|4465.18|4465.53|4464.93|123
1631873740000|2021-09-17 10:15:40|4465.28|4464.68|4465.53|4464.93|4465.65|4465.05|4465.28|4464.68|99
1631873750000|2021-09-17 10:15:50|||||||||28
1631873760000|2021-09-17 10:16:00|4465.78|4465.18|4466.03|4465.43|4466.03|4465.43|4465.53|4464.93|131
1631873770000|2021-09-17 10:16:10|4466.28|4465.68|4466.03|4465.43|4466.53|4465.93|4466.03|4465.43|115
1631873780000|2021-09-17 10:16:20|4465.78|4465.18|4465.53|4464.93|4465.78|4465.18|4465.53|4464.93|44
1631873790000|2021-09-17 10:16:30|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|45
1631873800000|2021-09-17 10:16:40|4465.53|4464.93|4465.53|4464.93|4465.78|4465.18|4465.53|4464.93|45
1631873810000|2021-09-17 10:16:50|4465.78|4465.18|4465.53|4464.93|4465.78|4465.18|4465.53|4464.93|22
1631873820000|2021-09-17 10:17:00|4465.65|4465.05|4465.28|4464.68|4465.65|4465.05|4465.03|4464.43|128
1631873830000|2021-09-17 10:17:10|4465.53|4464.93|4465.53|4464.93|4465.78|4465.18|4465.28|4464.68|48
1631873840000|2021-09-17 10:17:20|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|28
1631873850000|2021-09-17 10:17:30|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|8
1631873860000|2021-09-17 10:17:40|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|117
1631873870000|2021-09-17 10:17:50|4465.4|4464.8|4465.53|4464.93|4465.53|4464.93|4465.28|4464.68|79
1631873880000|2021-09-17 10:18:00|4465.65|4465.05|4465.78|4465.18|4465.78|4465.18|4465.65|4465.05|27
1631873890000|2021-09-17 10:18:10|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|4466.03|4465.43|142
1631873900000|2021-09-17 10:18:20|4465.9|4465.3|4465.78|4465.18|4465.9|4465.3|4465.78|4465.18|39
1631873910000|2021-09-17 10:18:30|4465.53|4464.93|4465.78|4465.18|4465.78|4465.18|4465.53|4464.93|18
1631873920000|2021-09-17 10:18:40|||||||||6
1631873930000|2021-09-17 10:18:50|4465.65|4465.05|4465.28|4464.68|4465.65|4465.05|4465.28|4464.68|81
1631873940000|2021-09-17 10:19:00|4465.03|4464.43|4465.03|4464.43|4465.28|4464.68|4465.03|4464.43|80
1631873950000|2021-09-17 10:19:10|4465.28|4464.68|4465.15|4464.55|4465.28|4464.68|4465.15|4464.55|44
1631873960000|2021-09-17 10:19:20|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|4
1631873970000|2021-09-17 10:19:30|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|18
1631873980000|2021-09-17 10:19:40|||||||||2
1631873990000|2021-09-17 10:19:50|||||||||7
1631874000000|2021-09-17 10:20:00|4464.9|4464.3|4464.78|4464.18|4465.03|4464.43|4464.78|4464.18|64
1631874010000|2021-09-17 10:20:10|4464.53|4463.93|4464.78|4464.18|4464.78|4464.18|4464.53|4463.93|42
1631874020000|2021-09-17 10:20:20|4464.65|4464.05|4464.53|4463.93|4464.65|4464.05|4464.53|4463.93|34
1631874030000|2021-09-17 10:20:30|4464.28|4463.68|4463.78|4463.18|4464.28|4463.68|4463.78|4463.18|115
1631874040000|2021-09-17 10:20:40|4463.9|4463.3|4464.03|4463.43|4464.03|4463.43|4463.78|4463.18|43
1631874050000|2021-09-17 10:20:50|4463.78|4463.18|4464.03|4463.43|4464.03|4463.43|4463.53|4462.93|94
1631874060000|2021-09-17 10:21:00|4463.78|4463.18|4464.28|4463.68|4464.53|4463.93|4463.78|4463.18|65
1631874070000|2021-09-17 10:21:10|4464.53|4463.93|4464.53|4463.93|4464.78|4464.18|4464.53|4463.93|48
1631874080000|2021-09-17 10:21:20|4464.65|4464.05|4464.65|4464.05|4464.65|4464.05|4464.65|4464.05|14
1631874090000|2021-09-17 10:21:30|4464.53|4463.93|4464.53|4463.93|4464.53|4463.93|4464.53|4463.93|36
1631874100000|2021-09-17 10:21:40|4464.65|4464.05|4464.28|4463.68|4464.78|4464.18|4464.28|4463.68|39
1631874110000|2021-09-17 10:21:50|4464.53|4463.93|4464.53|4463.93|4464.53|4463.93|4464.53|4463.93|14
1631874120000|2021-09-17 10:22:00|4464.78|4464.18|4464.53|4463.93|4464.78|4464.18|4464.28|4463.68|44
1631874130000|2021-09-17 10:22:10|4464.28|4463.68|4464.03|4463.43|4464.28|4463.68|4464.03|4463.43|46
1631874140000|2021-09-17 10:22:20|4463.78|4463.18|4463.53|4462.93|4463.78|4463.18|4463.53|4462.93|25
1631874150000|2021-09-17 10:22:30|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.03|4462.43|145
1631874160000|2021-09-17 10:22:40|4463.15|4462.55|4462.53|4461.93|4463.28|4462.68|4462.53|4461.93|449
1631874170000|2021-09-17 10:22:50|4462.28|4461.68|4462.78|4462.18|4462.78|4462.18|4462.28|4461.68|106
1631874180000|2021-09-17 10:23:00|4462.53|4461.93|4462.28|4461.68|4462.53|4461.93|4462.28|4461.68|38
1631874190000|2021-09-17 10:23:10|4462.03|4461.43|4462.03|4461.43|4462.28|4461.68|4462.03|4461.43|281
1631874200000|2021-09-17 10:23:20|4461.78|4461.18|4462.03|4461.43|4462.03|4461.43|4461.53|4460.93|108
1631874210000|2021-09-17 10:23:30|4461.78|4461.18|4461.53|4460.93|4462.03|4461.43|4461.53|4460.93|126
1631874220000|2021-09-17 10:23:40|4461.78|4461.18|4461.78|4461.18|4461.78|4461.18|4461.78|4461.18|111
1631874230000|2021-09-17 10:23:50|4462.03|4461.43|4461.53|4460.93|4462.15|4461.55|4461.53|4460.93|130
1631874240000|2021-09-17 10:24:00|4461.65|4461.05|4460.53|4459.93|4461.65|4461.05|4460.53|4459.93|336
1631874250000|2021-09-17 10:24:10|4460.78|4460.18|4460.78|4460.18|4461.03|4460.43|4460.28|4459.68|302
1631874260000|2021-09-17 10:24:20|4460.53|4459.93|4460.53|4459.93|4460.78|4460.18|4460.03|4459.43|377
1631874270000|2021-09-17 10:24:30|4460.28|4459.68|4460.03|4459.43|4460.28|4459.68|4460.03|4459.43|190
1631874280000|2021-09-17 10:24:40|4459.78|4459.18|4459.78|4459.18|4459.78|4459.18|4459.78|4459.18|241
1631874290000|2021-09-17 10:24:50|4460.03|4459.43|4461.03|4460.43|4461.03|4460.43|4460.03|4459.43|156
1631874300000|2021-09-17 10:25:00|4460.78|4460.18|4459.78|4459.18|4460.78|4460.18|4459.53|4458.93|196
1631874310000|2021-09-17 10:25:10|4459.53|4458.93|4459.53|4458.93|4459.78|4459.18|4459.53|4458.93|70
1631874320000|2021-09-17 10:25:20|4459.78|4459.18|4459.53|4458.93|4460.03|4459.43|4459.53|4458.93|193
1631874330000|2021-09-17 10:25:30|4459.78|4459.18|4459.78|4459.18|4459.78|4459.18|4459.78|4459.18|49
1631874340000|2021-09-17 10:25:40|4459.53|4458.93|4460.03|4459.43|4460.03|4459.43|4459.53|4458.93|84
1631874350000|2021-09-17 10:25:50|4459.78|4459.18|4460.03|4459.43|4460.53|4459.93|4459.78|4459.18|182
1631874360000|2021-09-17 10:26:00|4459.78|4459.18|4459.78|4459.18|4460.03|4459.43|4459.53|4458.93|171
1631874370000|2021-09-17 10:26:10|4459.53|4458.93|4459.78|4459.18|4459.78|4459.18|4459.53|4458.93|50
1631874380000|2021-09-17 10:26:20|4459.53|4458.93|4459.53|4458.93|4459.78|4459.18|4459.53|4458.93|46
1631874390000|2021-09-17 10:26:30|4459.28|4458.68|4459.28|4458.68|4459.28|4458.68|4459.15|4458.55|200
1631874400000|2021-09-17 10:26:40|4459.03|4458.43|4459.28|4458.68|4459.53|4458.93|4459.03|4458.43|277
1631874410000|2021-09-17 10:26:50|4459.15|4458.55|4459.28|4458.68|4459.28|4458.68|4459.03|4458.43|78
1631874420000|2021-09-17 10:27:00|4459.53|4458.93|4460.03|4459.43|4460.03|4459.43|4459.53|4458.93|118
1631874430000|2021-09-17 10:27:10|4460.15|4459.55|4460.03|4459.43|4460.28|4459.68|4459.78|4459.18|71
1631874440000|2021-09-17 10:27:20|4460.28|4459.68|4460.78|4460.18|4460.78|4460.18|4460.03|4459.43|71
1631874450000|2021-09-17 10:27:30|4461.03|4460.43|4461.28|4460.68|4461.28|4460.68|4460.78|4460.18|193
1631874460000|2021-09-17 10:27:40|4461.03|4460.43|4461.03|4460.43|4461.28|4460.68|4461.03|4460.43|233
1631874470000|2021-09-17 10:27:50|4460.9|4460.3|4461.03|4460.43|4461.03|4460.43|4460.78|4460.18|30
1631874480000|2021-09-17 10:28:00|4460.78|4460.18|4460.78|4460.18|4460.78|4460.18|4460.53|4459.93|56
1631874490000|2021-09-17 10:28:10|4461.03|4460.43|4461.28|4460.68|4461.28|4460.68|4460.78|4460.18|109
1631874500000|2021-09-17 10:28:20|4461.53|4460.93|4461.53|4460.93|4461.78|4461.18|4461.28|4460.68|62
1631874510000|2021-09-17 10:28:30|4461.78|4461.18|4461.78|4461.18|4461.78|4461.18|4461.78|4461.18|57
1631874520000|2021-09-17 10:28:40|4461.53|4460.93|4461.65|4461.05|4461.78|4461.18|4461.28|4460.68|67
1631874530000|2021-09-17 10:28:50|4461.53|4460.93|4461.53|4460.93|4462.03|4461.43|4461.53|4460.93|176
1631874540000|2021-09-17 10:29:00|4461.65|4461.05|4461.28|4460.68|4461.65|4461.05|4461.28|4460.68|141
1631874550000|2021-09-17 10:29:10|4461.4|4460.8|4461.53|4460.93|4461.78|4461.18|4461.28|4460.68|129
1631874560000|2021-09-17 10:29:20|4461.78|4461.18|4461.53|4460.93|4461.78|4461.18|4461.53|4460.93|82
1631874570000|2021-09-17 10:29:30|4461.28|4460.68|4461.03|4460.43|4461.28|4460.68|4461.03|4460.43|153
1631874580000|2021-09-17 10:29:40|4460.78|4460.18|4461.03|4460.43|4461.03|4460.43|4460.78|4460.18|126
1631874590000|2021-09-17 10:29:50|4460.78|4460.18|4460.78|4460.18|4461.03|4460.43|4460.78|4460.18|125
1631874600000|2021-09-17 10:30:00|4460.9|4460.3|4460.53|4459.93|4461.03|4460.43|4460.28|4459.68|589
1631874610000|2021-09-17 10:30:10|4460.28|4459.68|4460.65|4460.05|4460.78|4460.18|4460.28|4459.68|153
1631874620000|2021-09-17 10:30:20|4460.53|4459.93|4461.03|4460.43|4461.03|4460.43|4460.53|4459.93|52
1631874630000|2021-09-17 10:30:30|4461.28|4460.68|4461.53|4460.93|4461.53|4460.93|4461.28|4460.68|111
1631874640000|2021-09-17 10:30:40|4461.78|4461.18|4462.03|4461.43|4462.03|4461.43|4461.53|4460.93|74
1631874650000|2021-09-17 10:30:50|4462.28|4461.68|4462.03|4461.43|4462.28|4461.68|4462.03|4461.43|64
1631874660000|2021-09-17 10:31:00|4461.78|4461.18|4461.53|4460.93|4461.78|4461.18|4461.53|4460.93|81
1631874670000|2021-09-17 10:31:10|4461.28|4460.68|4461.28|4460.68|4461.53|4460.93|4461.28|4460.68|23
1631874680000|2021-09-17 10:31:20|4461.53|4460.93|4461.53|4460.93|4461.53|4460.93|4461.53|4460.93|53
1631874690000|2021-09-17 10:31:30|4461.28|4460.68|4461.28|4460.68|4461.28|4460.68|4461.28|4460.68|19
1631874700000|2021-09-17 10:31:40|4461.03|4460.43|4461.28|4460.68|4461.28|4460.68|4461.03|4460.43|33
1631874710000|2021-09-17 10:31:50|4461.15|4460.55|4460.53|4459.93|4461.15|4460.55|4460.53|4459.93|43
1631874720000|2021-09-17 10:32:00|4460.28|4459.68|4460.03|4459.43|4460.53|4459.93|4460.03|4459.43|74
1631874730000|2021-09-17 10:32:10|4459.9|4459.3|4459.78|4459.18|4460.03|4459.43|4459.65|4459.05|95
1631874740000|2021-09-17 10:32:20|4460.03|4459.43|4459.78|4459.18|4460.03|4459.43|4459.78|4459.18|73
1631874750000|2021-09-17 10:32:30|4459.65|4459.05|4459.78|4459.18|4459.78|4459.18|4459.53|4458.93|59
1631874760000|2021-09-17 10:32:40|4459.65|4459.05|4459.53|4458.93|4459.78|4459.18|4459.28|4458.68|369
1631874770000|2021-09-17 10:32:50|4459.4|4458.8|4459.78|4459.18|4460.03|4459.43|4459.4|4458.8|41
1631874780000|2021-09-17 10:33:00|4459.9|4459.3|4459.78|4459.18|4460.28|4459.68|4459.78|4459.18|61
1631874790000|2021-09-17 10:33:10|4459.65|4459.05|4459.53|4458.93|4460.03|4459.43|4459.53|4458.93|59
1631874800000|2021-09-17 10:33:20|4459.78|4459.18|4459.78|4459.18|4459.78|4459.18|4459.78|4459.18|22
1631874810000|2021-09-17 10:33:30|4459.9|4459.3|4460.03|4459.43|4460.03|4459.43|4459.9|4459.3|16
1631874820000|2021-09-17 10:33:40|4459.78|4459.18|4460.03|4459.43|4460.03|4459.43|4459.78|4459.18|38
1631874830000|2021-09-17 10:33:50|4459.78|4459.18|4460.03|4459.43|4460.03|4459.43|4459.78|4459.18|45
1631874840000|2021-09-17 10:34:00|4460.28|4459.68|4460.78|4460.18|4460.78|4460.18|4460.28|4459.68|126
1631874850000|2021-09-17 10:34:10|4461.03|4460.43|4461.03|4460.43|4461.03|4460.43|4460.9|4460.3|122
1631874860000|2021-09-17 10:34:20|4461.28|4460.68|4461.4|4460.8|4461.53|4460.93|4461.28|4460.68|39
1631874870000|2021-09-17 10:34:30|4461.53|4460.93|4461.78|4461.18|4461.78|4461.18|4461.53|4460.93|41
1631874880000|2021-09-17 10:34:40|4462.03|4461.43|4461.78|4461.18|4462.03|4461.43|4461.78|4461.18|92
1631874890000|2021-09-17 10:34:50|4462.03|4461.43|4461.9|4461.3|4462.03|4461.43|4461.78|4461.18|31
1631874900000|2021-09-17 10:35:00|4461.78|4461.18|4462.03|4461.43|4462.03|4461.43|4461.78|4461.18|12
1631874910000|2021-09-17 10:35:10|4461.9|4461.3|4460.78|4460.18|4461.9|4461.3|4460.78|4460.18|241
1631874920000|2021-09-17 10:35:20|||||||||34
1631874930000|2021-09-17 10:35:30|4461.03|4460.43|4460.53|4459.93|4461.03|4460.43|4460.53|4459.93|121
1631874940000|2021-09-17 10:35:40|4460.28|4459.68|4460.53|4459.93|4460.78|4460.18|4460.28|4459.68|115
1631874950000|2021-09-17 10:35:50|4460.28|4459.68|4460.53|4459.93|4460.53|4459.93|4460.15|4459.55|136
1631874960000|2021-09-17 10:36:00|4460.28|4459.68|4460.28|4459.68|4460.28|4459.68|4460.28|4459.68|14
1631874970000|2021-09-17 10:36:10|4460.53|4459.93|4460.53|4459.93|4460.53|4459.93|4460.53|4459.93|318
1631874980000|2021-09-17 10:36:20|4460.28|4459.68|4460.53|4459.93|4460.53|4459.93|4460.28|4459.68|20
1631874990000|2021-09-17 10:36:30|4460.28|4459.68|4460.53|4459.93|4460.53|4459.93|4460.28|4459.68|25
1631875000000|2021-09-17 10:36:40|4460.78|4460.18|4460.4|4459.8|4460.78|4460.18|4460.28|4459.68|47
1631875010000|2021-09-17 10:36:50|4460.28|4459.68|4460.53|4459.93|4460.78|4460.18|4460.28|4459.68|30
1631875020000|2021-09-17 10:37:00|4460.78|4460.18|4460.78|4460.18|4460.78|4460.18|4460.78|4460.18|7
1631875030000|2021-09-17 10:37:10|4461.03|4460.43|4460.53|4459.93|4461.03|4460.43|4460.53|4459.93|30
1631875040000|2021-09-17 10:37:20|||||||||1
1631875050000|2021-09-17 10:37:30|4460.28|4459.68|4460.28|4459.68|4460.28|4459.68|4460.28|4459.68|26
1631875060000|2021-09-17 10:37:40|4460.03|4459.43|4460.28|4459.68|4460.28|4459.68|4460.03|4459.43|30
1631875070000|2021-09-17 10:37:50|4460.53|4459.93|4460.28|4459.68|4460.53|4459.93|4460.28|4459.68|63
1631875080000|2021-09-17 10:38:00|4460.03|4459.43|4460.28|4459.68|4460.53|4459.93|4459.78|4459.18|192
1631875090000|2021-09-17 10:38:10|4460.53|4459.93|4460.28|4459.68|4460.53|4459.93|4460.28|4459.68|121
1631875100000|2021-09-17 10:38:20|4460.53|4459.93|4460.78|4460.18|4460.78|4460.18|4460.28|4459.68|121
1631875110000|2021-09-17 10:38:30|4461.03|4460.43|4460.78|4460.18|4461.28|4460.68|4460.78|4460.18|80
1631875120000|2021-09-17 10:38:40|4460.53|4459.93|4461.28|4460.68|4461.28|4460.68|4460.53|4459.93|90
1631875130000|2021-09-17 10:38:50|4461.15|4460.55|4461.03|4460.43|4461.28|4460.68|4460.9|4460.3|21
1631875140000|2021-09-17 10:39:00|4460.9|4460.3|4461.03|4460.43|4461.03|4460.43|4460.78|4460.18|20
1631875150000|2021-09-17 10:39:10|4460.78|4460.18|4460.78|4460.18|4460.9|4460.3|4460.78|4460.18|14
1631875160000|2021-09-17 10:39:20|4461.03|4460.43|4461.03|4460.43|4461.03|4460.43|4461.03|4460.43|19
1631875170000|2021-09-17 10:39:30|4461.28|4460.68|4461.53|4460.93|4461.53|4460.93|4461.28|4460.68|46
1631875180000|2021-09-17 10:39:40|4461.4|4460.8|4461.53|4460.93|4461.53|4460.93|4461.28|4460.68|21
1631875190000|2021-09-17 10:39:50|4461.4|4460.8|4461.53|4460.93|4461.53|4460.93|4461.4|4460.8|25
1631875200000|2021-09-17 10:40:00|4461.28|4460.68|4461.28|4460.68|4461.4|4460.8|4461.28|4460.68|30
1631875210000|2021-09-17 10:40:10|4461.53|4460.93|4461.53|4460.93|4461.78|4461.18|4461.53|4460.93|102
1631875220000|2021-09-17 10:40:20|4461.65|4461.05|4461.65|4461.05|4461.78|4461.18|4461.53|4460.93|47
1631875230000|2021-09-17 10:40:30|4461.78|4461.18|4461.78|4461.18|4461.78|4461.18|4461.53|4460.93|76
1631875240000|2021-09-17 10:40:40|4461.65|4461.05|4461.53|4460.93|4461.78|4461.18|4461.53|4460.93|24
1631875250000|2021-09-17 10:40:50|4461.28|4460.68|4461.28|4460.68|4461.4|4460.8|4461.28|4460.68|29
1631875260000|2021-09-17 10:41:00|4461.53|4460.93|4461.28|4460.68|4461.53|4460.93|4461.28|4460.68|16
1631875270000|2021-09-17 10:41:10|4461.15|4460.55|4461.28|4460.68|4461.28|4460.68|4461.15|4460.55|2
1631875280000|2021-09-17 10:41:20|4461.15|4460.55|4461.03|4460.43|4461.15|4460.55|4461.03|4460.43|25
1631875290000|2021-09-17 10:41:30|4461.15|4460.55|4461.03|4460.43|4461.28|4460.68|4461.03|4460.43|46
1631875300000|2021-09-17 10:41:40|4460.9|4460.3|4461.03|4460.43|4461.03|4460.43|4460.78|4460.18|63
1631875310000|2021-09-17 10:41:50|4460.78|4460.18|4461.03|4460.43|4461.03|4460.43|4460.78|4460.18|52
1631875320000|2021-09-17 10:42:00|4460.9|4460.3|4460.53|4459.93|4460.9|4460.3|4460.28|4459.68|128
1631875330000|2021-09-17 10:42:10|4460.78|4460.18|4460.53|4459.93|4460.78|4460.18|4460.28|4459.68|44
1631875340000|2021-09-17 10:42:20|4460.4|4459.8|4460.53|4459.93|4460.78|4460.18|4460.4|4459.8|18
1631875350000|2021-09-17 10:42:30|4460.4|4459.8|4460.4|4459.8|4460.78|4460.18|4460.28|4459.68|14
1631875360000|2021-09-17 10:42:40|4460.53|4459.93|4459.53|4458.93|4460.78|4460.18|4459.53|4458.93|129
1631875370000|2021-09-17 10:42:50|4459.65|4459.05|4459.53|4458.93|4459.78|4459.18|4459.53|4458.93|39
1631875380000|2021-09-17 10:43:00|4459.28|4458.68|4459.53|4458.93|4459.53|4458.93|4459.28|4458.68|146
1631875390000|2021-09-17 10:43:10|4459.28|4458.68|4459.28|4458.68|4459.53|4458.93|4459.28|4458.68|66
1631875400000|2021-09-17 10:43:20|4459.03|4458.43|4459.15|4458.55|4459.28|4458.68|4459.03|4458.43|152
1631875410000|2021-09-17 10:43:30|4459.03|4458.43|4459.03|4458.43|4459.03|4458.43|4458.78|4458.18|183
1631875420000|2021-09-17 10:43:40|4459.28|4458.68|4459.28|4458.68|4459.53|4458.93|4459.28|4458.68|89
1631875440000|2021-09-17 10:44:00|4459.03|4458.43|4458.78|4458.18|4459.15|4458.55|4458.78|4458.18|61
1631875450000|2021-09-17 10:44:10|||||||||6
1631875460000|2021-09-17 10:44:20|4459.03|4458.43|4459.03|4458.43|4459.03|4458.43|4458.78|4458.18|46
1631875470000|2021-09-17 10:44:30|4458.78|4458.18|4458.78|4458.18|4459.28|4458.68|4458.78|4458.18|115
1631875480000|2021-09-17 10:44:40|4459.03|4458.43|4459.03|4458.43|4459.03|4458.43|4459.03|4458.43|48
1631875490000|2021-09-17 10:44:50|4458.9|4458.3|4458.9|4458.3|4459.03|4458.43|4458.9|4458.3|13
1631875500000|2021-09-17 10:45:00|4458.78|4458.18|4458.53|4457.93|4458.78|4458.18|4458.53|4457.93|87
1631875510000|2021-09-17 10:45:10|4458.78|4458.18|4458.53|4457.93|4458.78|4458.18|4458.03|4457.43|346
1631875520000|2021-09-17 10:45:20|4458.78|4458.18|4458.78|4458.18|4459.28|4458.68|4458.4|4457.8|237
1631875530000|2021-09-17 10:45:30|4459.03|4458.43|4459.53|4458.93|4459.53|4458.93|4459.03|4458.43|97
1631875540000|2021-09-17 10:45:40|4459.78|4459.18|4459.78|4459.18|4460.03|4459.43|4459.78|4459.18|133
1631875550000|2021-09-17 10:45:50|4459.53|4458.93|4459.78|4459.18|4459.78|4459.18|4459.53|4458.93|48
1631875560000|2021-09-17 10:46:00|4460.03|4459.43|4460.03|4459.43|4460.28|4459.68|4460.03|4459.43|68
1631875570000|2021-09-17 10:46:10|4459.78|4459.18|4460.03|4459.43|4460.03|4459.43|4459.78|4459.18|65
1631875580000|2021-09-17 10:46:20|4459.78|4459.18|4459.78|4459.18|4460.03|4459.43|4459.78|4459.18|19
1631875590000|2021-09-17 10:46:30|4460.03|4459.43|4460.03|4459.43|4460.03|4459.43|4460.03|4459.43|14
1631875600000|2021-09-17 10:46:40|4459.9|4459.3|4460.03|4459.43|4460.15|4459.55|4459.53|4458.93|67
1631875610000|2021-09-17 10:46:50|4460.15|4459.55|4460.03|4459.43|4460.28|4459.68|4460.03|4459.43|8
1631875620000|2021-09-17 10:47:00|4460.28|4459.68|4460.28|4459.68|4460.28|4459.68|4460.15|4459.55|63
1631875630000|2021-09-17 10:47:10|4460.03|4459.43|4460.28|4459.68|4460.28|4459.68|4460.03|4459.43|17
1631875640000|2021-09-17 10:47:20|4460.53|4459.93|4461.03|4460.43|4461.03|4460.43|4460.4|4459.8|196
1631875650000|2021-09-17 10:47:30|4461.15|4460.55|4460.78|4460.18|4461.28|4460.68|4460.78|4460.18|84
1631875660000|2021-09-17 10:47:40|4461.03|4460.43|4461.28|4460.68|4461.28|4460.68|4461.03|4460.43|42
1631875670000|2021-09-17 10:47:50|4461.53|4460.93|4461.53|4460.93|4461.78|4461.18|4461.53|4460.93|181
1631875680000|2021-09-17 10:48:00|4461.65|4461.05|4461.4|4460.8|4461.78|4461.18|4461.28|4460.68|50
1631875690000|2021-09-17 10:48:10|4461.53|4460.93|4461.28|4460.68|4461.65|4461.05|4461.28|4460.68|13
1631875700000|2021-09-17 10:48:20|4461.53|4460.93|4461.4|4460.8|4461.53|4460.93|4461.4|4460.8|16
1631875710000|2021-09-17 10:48:30|4461.53|4460.93|4461.53|4460.93|4461.53|4460.93|4461.28|4460.68|18
1631875720000|2021-09-17 10:48:40|4461.78|4461.18|4461.53|4460.93|4461.78|4461.18|4461.28|4460.68|63
1631875730000|2021-09-17 10:48:50|4461.4|4460.8|4461.4|4460.8|4461.53|4460.93|4461.28|4460.68|20
1631875740000|2021-09-17 10:49:00|4461.28|4460.68|4461.4|4460.8|4461.53|4460.93|4461.28|4460.68|56
1631875750000|2021-09-17 10:49:10|4461.53|4460.93|4461.53|4460.93|4461.53|4460.93|4461.4|4460.8|7
1631875760000|2021-09-17 10:49:20|||||||||8
1631875770000|2021-09-17 10:49:30|4461.78|4461.18|4461.9|4461.3|4462.03|4461.43|4461.78|4461.18|65
1631875780000|2021-09-17 10:49:40|4462.03|4461.43|4461.78|4461.18|4462.03|4461.43|4461.78|4461.18|16
1631875790000|2021-09-17 10:49:50|4461.53|4460.93|4461.78|4461.18|4462.03|4461.43|4461.53|4460.93|46
1631875800000|2021-09-17 10:50:00|4461.65|4461.05|4461.4|4460.8|4461.65|4461.05|4461.28|4460.68|78
1631875810000|2021-09-17 10:50:10|4461.53|4460.93|4461.78|4461.18|4461.78|4461.18|4461.4|4460.8|15
1631875820000|2021-09-17 10:50:20|4461.9|4461.3|4461.78|4461.18|4461.9|4461.3|4461.78|4461.18|65
1631875830000|2021-09-17 10:50:30|4461.65|4461.05|4461.78|4461.18|4461.78|4461.18|4461.53|4460.93|15
1631875840000|2021-09-17 10:50:40|4462.03|4461.43|4462.03|4461.43|4462.03|4461.43|4461.78|4461.18|40
1631875850000|2021-09-17 10:50:50|4461.9|4461.3|4462.28|4461.68|4462.28|4461.68|4461.78|4461.18|23
1631875860000|2021-09-17 10:51:00|4462.03|4461.43|4462.03|4461.43|4462.28|4461.68|4462.03|4461.43|56
1631875870000|2021-09-17 10:51:10|||||||||16
1631875880000|2021-09-17 10:51:20|||||||||19
1631875890000|2021-09-17 10:51:30|4461.78|4461.18|4461.78|4461.18|4461.9|4461.3|4461.78|4461.18|82
1631875900000|2021-09-17 10:51:40|4461.9|4461.3|4462.03|4461.43|4462.03|4461.43|4461.78|4461.18|23
1631875910000|2021-09-17 10:51:50|||||||||2
1631875920000|2021-09-17 10:52:00|4461.78|4461.18|4461.78|4461.18|4461.78|4461.18|4461.78|4461.18|31
1631875930000|2021-09-17 10:52:10|4462.03|4461.43|4462.28|4461.68|4462.28|4461.68|4462.03|4461.43|21
1631875940000|2021-09-17 10:52:20|4462.03|4461.43|4462.03|4461.43|4462.03|4461.43|4462.03|4461.43|68
1631875950000|2021-09-17 10:52:30|4462.28|4461.68|4462.28|4461.68|4462.28|4461.68|4462.28|4461.68|9
1631875960000|2021-09-17 10:52:40|4462.03|4461.43|4461.53|4460.93|4462.03|4461.43|4461.53|4460.93|391
1631875970000|2021-09-17 10:52:50|4461.65|4461.05|4461.78|4461.18|4461.78|4461.18|4461.65|4461.05|20
1631875980000|2021-09-17 10:53:00|4461.53|4460.93|4461.28|4460.68|4461.65|4461.05|4461.28|4460.68|35
1631875990000|2021-09-17 10:53:10|4461.03|4460.43|4461.03|4460.43|4461.03|4460.43|4461.03|4460.43|70
1631876000000|2021-09-17 10:53:20|4460.53|4459.93|4460.28|4459.68|4460.53|4459.93|4460.28|4459.68|181
1631876010000|2021-09-17 10:53:30|4460.53|4459.93|4460.28|4459.68|4460.53|4459.93|4460.28|4459.68|33
1631876020000|2021-09-17 10:53:40|4460.4|4459.8|4461.03|4460.43|4461.03|4460.43|4460.28|4459.68|277
1631876030000|2021-09-17 10:53:50|4460.78|4460.18|4460.65|4460.05|4460.78|4460.18|4460.53|4459.93|22
1631876040000|2021-09-17 10:54:00|4460.78|4460.18|4460.53|4459.93|4460.9|4460.3|4460.28|4459.68|122
1631876050000|2021-09-17 10:54:10|4460.78|4460.18|4460.78|4460.18|4460.78|4460.18|4460.53|4459.93|18
1631876060000|2021-09-17 10:54:20|4460.9|4460.3|4461.03|4460.43|4461.03|4460.43|4460.78|4460.18|112
1631876070000|2021-09-17 10:54:30|4460.78|4460.18|4461.03|4460.43|4461.03|4460.43|4460.78|4460.18|101
1631876080000|2021-09-17 10:54:40|4461.28|4460.68|4460.78|4460.18|4461.28|4460.68|4460.78|4460.18|57
1631876090000|2021-09-17 10:54:50|4461.03|4460.43|4461.03|4460.43|4461.03|4460.43|4461.03|4460.43|30
1631876100000|2021-09-17 10:55:00|||||||||2
1631876110000|2021-09-17 10:55:10|||||||||1
1631876120000|2021-09-17 10:55:20|4461.15|4460.55|4461.03|4460.43|4461.28|4460.68|4461.03|4460.43|98
1631876130000|2021-09-17 10:55:30|4461.15|4460.55|4461.03|4460.43|4461.15|4460.55|4460.78|4460.18|125
1631876140000|2021-09-17 10:55:40|4460.9|4460.3|4461.03|4460.43|4461.03|4460.43|4460.9|4460.3|111
1631876150000|2021-09-17 10:55:50|4460.78|4460.18|4460.03|4459.43|4460.78|4460.18|4460.03|4459.43|570
1631876160000|2021-09-17 10:56:00|4459.78|4459.18|4460.03|4459.43|4460.03|4459.43|4459.78|4459.18|84
1631876170000|2021-09-17 10:56:10|4460.28|4459.68|4460.28|4459.68|4460.28|4459.68|4460.28|4459.68|48
1631876180000|2021-09-17 10:56:20|4460.03|4459.43|4460.03|4459.43|4460.15|4459.55|4460.03|4459.43|61
1631876190000|2021-09-17 10:56:30|4459.78|4459.18|4459.78|4459.18|4459.78|4459.18|4459.78|4459.18|68
1631876200000|2021-09-17 10:56:40|||||||||2
1631876210000|2021-09-17 10:56:50|||||||||18
1631876220000|2021-09-17 10:57:00|4459.9|4459.3|4460.03|4459.43|4460.03|4459.43|4459.78|4459.18|60
1631876230000|2021-09-17 10:57:10|4460.15|4459.55|4460.03|4459.43|4460.28|4459.68|4460.03|4459.43|21
1631876240000|2021-09-17 10:57:20|4460.28|4459.68|4460.78|4460.18|4460.78|4460.18|4460.28|4459.68|34
1631876250000|2021-09-17 10:57:30|4460.53|4459.93|4461.28|4460.68|4461.28|4460.68|4460.53|4459.93|51
1631876260000|2021-09-17 10:57:40|4461.53|4460.93|4461.78|4461.18|4461.78|4461.18|4461.28|4460.68|98
1631876270000|2021-09-17 10:57:50|||||||||17
1631876280000|2021-09-17 10:58:00|4462.03|4461.43|4462.03|4461.43|4462.28|4461.68|4462.03|4461.43|130
1631876290000|2021-09-17 10:58:10|4462.28|4461.68|4462.28|4461.68|4462.28|4461.68|4462.28|4461.68|61
1631876300000|2021-09-17 10:58:20|4462.4|4461.8|4462.28|4461.68|4462.53|4461.93|4462.28|4461.68|98
1631876310000|2021-09-17 10:58:30|4462.53|4461.93|4462.78|4462.18|4462.78|4462.18|4462.53|4461.93|49
1631876320000|2021-09-17 10:58:40|4463.03|4462.43|4462.78|4462.18|4463.03|4462.43|4462.78|4462.18|68
1631876330000|2021-09-17 10:58:50|4462.9|4462.3|4462.78|4462.18|4462.9|4462.3|4462.78|4462.18|110
1631876340000|2021-09-17 10:59:00|4463.03|4462.43|4463.03|4462.43|4463.03|4462.43|4462.78|4462.18|76
1631876350000|2021-09-17 10:59:10|4463.28|4462.68|4463.03|4462.43|4463.28|4462.68|4463.03|4462.43|57
1631876360000|2021-09-17 10:59:20|4463.15|4462.55|4462.78|4462.18|4463.28|4462.68|4462.78|4462.18|55
1631876370000|2021-09-17 10:59:30|4463.03|4462.43|4462.78|4462.18|4463.03|4462.43|4462.78|4462.18|50
1631876380000|2021-09-17 10:59:40|||||||||30
1631876390000|2021-09-17 10:59:50|4462.53|4461.93|4462.78|4462.18|4462.78|4462.18|4462.53|4461.93|31
1631876400000|2021-09-17 11:00:00|4462.28|4461.68|4462.78|4462.18|4463.03|4462.43|4462.28|4461.68|566
1631876410000|2021-09-17 11:00:10|4462.53|4461.93|4462.78|4462.18|4462.78|4462.18|4462.28|4461.68|154
1631876420000|2021-09-17 11:00:20|4463.03|4462.43|4463.03|4462.43|4463.03|4462.43|4463.03|4462.43|383
1631876430000|2021-09-17 11:00:30|4462.9|4462.3|4463.03|4462.43|4463.03|4462.43|4462.9|4462.3|67
1631876440000|2021-09-17 11:00:40|4462.78|4462.18|4462.78|4462.18|4463.03|4462.43|4462.78|4462.18|84
1631876450000|2021-09-17 11:00:50|4463.03|4462.43|4463.03|4462.43|4463.28|4462.68|4463.03|4462.43|178
1631876460000|2021-09-17 11:01:00|||||||||40
1631876470000|2021-09-17 11:01:10|4463.28|4462.68|4463.28|4462.68|4463.53|4462.93|4463.28|4462.68|102
1631876480000|2021-09-17 11:01:20|||||||||59
1631876490000|2021-09-17 11:01:30|4463.03|4462.43|4463.53|4462.93|4463.53|4462.93|4463.03|4462.43|116
1631876500000|2021-09-17 11:01:40|4463.28|4462.68|4463.53|4462.93|4463.53|4462.93|4463.28|4462.68|77
1631876510000|2021-09-17 11:01:50|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|29
1631876520000|2021-09-17 11:02:00|4463.03|4462.43|4463.03|4462.43|4463.28|4462.68|4463.03|4462.43|43
1631876530000|2021-09-17 11:02:10|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.03|4462.43|66
1631876540000|2021-09-17 11:02:20|||||||||33
1631876550000|2021-09-17 11:02:30|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|81
1631876560000|2021-09-17 11:02:40|||||||||7
1631876570000|2021-09-17 11:02:50|4463.78|4463.18|4463.53|4462.93|4463.78|4463.18|4463.53|4462.93|42
1631876580000|2021-09-17 11:03:00|4463.4|4462.8|4463.28|4462.68|4463.53|4462.93|4463.28|4462.68|63
1631876590000|2021-09-17 11:03:10|||||||||13
1631876600000|2021-09-17 11:03:20|4463.53|4462.93|4463.28|4462.68|4463.53|4462.93|4463.28|4462.68|51
1631876610000|2021-09-17 11:03:30|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|6
1631876620000|2021-09-17 11:03:40|4463.78|4463.18|4463.53|4462.93|4463.78|4463.18|4463.53|4462.93|23
1631876630000|2021-09-17 11:03:50|4463.78|4463.18|4463.53|4462.93|4463.78|4463.18|4463.53|4462.93|22
1631876640000|2021-09-17 11:04:00|4463.65|4463.05|4464.28|4463.68|4464.28|4463.68|4463.65|4463.05|117
1631876650000|2021-09-17 11:04:10|4464.03|4463.43|4464.03|4463.43|4464.28|4463.68|4464.03|4463.43|123
1631876660000|2021-09-17 11:04:20|4464.28|4463.68|4464.28|4463.68|4464.53|4463.93|4464.28|4463.68|102
1631876670000|2021-09-17 11:04:30|4464.53|4463.93|4464.53|4463.93|4464.78|4464.18|4464.53|4463.93|133
1631876680000|2021-09-17 11:04:40|4464.78|4464.18|4465.03|4464.43|4465.03|4464.43|4464.78|4464.18|177
1631876690000|2021-09-17 11:04:50|4464.9|4464.3|4464.78|4464.18|4465.03|4464.43|4464.28|4463.68|373
1631876700000|2021-09-17 11:05:00|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|58
1631876710000|2021-09-17 11:05:10|4464.78|4464.18|4464.78|4464.18|4465.03|4464.43|4464.78|4464.18|177
1631876720000|2021-09-17 11:05:20|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|4464.78|4464.18|73
1631876730000|2021-09-17 11:05:30|4465.28|4464.68|4465.03|4464.43|4465.28|4464.68|4465.03|4464.43|47
1631876740000|2021-09-17 11:05:40|||||||||76
1631876750000|2021-09-17 11:05:50|4464.78|4464.18|4464.53|4463.93|4464.78|4464.18|4464.53|4463.93|95
1631876760000|2021-09-17 11:06:00|4464.28|4463.68|4464.03|4463.43|4464.28|4463.68|4464.03|4463.43|137
1631876770000|2021-09-17 11:06:10|4464.28|4463.68|4464.53|4463.93|4464.53|4463.93|4464.03|4463.43|103
1631876780000|2021-09-17 11:06:20|||||||||19
1631876790000|2021-09-17 11:06:30|4464.28|4463.68|4464.28|4463.68|4464.28|4463.68|4464.15|4463.55|89
1631876800000|2021-09-17 11:06:40|4464.15|4463.55|4464.03|4463.43|4464.28|4463.68|4464.03|4463.43|41
1631876810000|2021-09-17 11:06:50|4464.15|4463.55|4464.28|4463.68|4464.53|4463.93|4464.15|4463.55|21
1631876820000|2021-09-17 11:07:00|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|26
1631876830000|2021-09-17 11:07:10|4464.28|4463.68|4464.03|4463.43|4464.28|4463.68|4463.78|4463.18|96
1631876840000|2021-09-17 11:07:20|||||||||29
1631876850000|2021-09-17 11:07:30|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|21
1631876860000|2021-09-17 11:07:40|||||||||9
1631876870000|2021-09-17 11:07:50|4463.53|4462.93|4463.78|4463.18|4463.78|4463.18|4463.53|4462.93|88
1631876880000|2021-09-17 11:08:00|4463.53|4462.93|4463.65|4463.05|4463.78|4463.18|4463.53|4462.93|14
1631876890000|2021-09-17 11:08:10|4463.53|4462.93|4463.28|4462.68|4463.65|4463.05|4463.28|4462.68|49
1631876900000|2021-09-17 11:08:20|4463.4|4462.8|4463.53|4462.93|4463.78|4463.18|4463.4|4462.8|143
1631876910000|2021-09-17 11:08:30|||||||||9
1631876920000|2021-09-17 11:08:40|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|29
1631876930000|2021-09-17 11:08:50|4463.53|4462.93|4463.28|4462.68|4463.53|4462.93|4463.28|4462.68|35
1631876940000|2021-09-17 11:09:00|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|36
1631876950000|2021-09-17 11:09:10|||||||||6
1631876960000|2021-09-17 11:09:20|||||||||8
1631876970000|2021-09-17 11:09:30|||||||||18
1631876980000|2021-09-17 11:09:40|4463.78|4463.18|4463.53|4462.93|4463.78|4463.18|4463.53|4462.93|106
1631876990000|2021-09-17 11:09:50|||||||||6
1631877000000|2021-09-17 11:10:00|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|91
1631877010000|2021-09-17 11:10:10|4463.03|4462.43|4463.03|4462.43|4463.03|4462.43|4463.03|4462.43|50
1631877020000|2021-09-17 11:10:20|4463.28|4462.68|4463.53|4462.93|4463.53|4462.93|4463.28|4462.68|134
1631877030000|2021-09-17 11:10:30|||||||||28
1631877040000|2021-09-17 11:10:40|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|37
1631877050000|2021-09-17 11:10:50|4463.4|4462.8|4463.53|4462.93|4463.53|4462.93|4463.28|4462.68|35
1631877060000|2021-09-17 11:11:00|||||||||5
1631877070000|2021-09-17 11:11:10|||||||||3
1631877080000|2021-09-17 11:11:20|||||||||73
1631877090000|2021-09-17 11:11:30|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|25
1631877100000|2021-09-17 11:11:40|4463.53|4462.93|4463.53|4462.93|4463.65|4463.05|4463.53|4462.93|41
1631877110000|2021-09-17 11:11:50|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|31
1631877120000|2021-09-17 11:12:00|4464.03|4463.43|4463.9|4463.3|4464.03|4463.43|4463.78|4463.18|97
1631877130000|2021-09-17 11:12:10|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|14
1631877140000|2021-09-17 11:12:20|4463.78|4463.18|4463.78|4463.18|4464.03|4463.43|4463.78|4463.18|67
1631877150000|2021-09-17 11:12:30|||||||||24
1631877160000|2021-09-17 11:12:40|4463.9|4463.3|4463.78|4463.18|4464.03|4463.43|4463.78|4463.18|54
1631877170000|2021-09-17 11:12:50|||||||||8
1631877180000|2021-09-17 11:13:00|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|32
1631877190000|2021-09-17 11:13:10|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|58
1631877200000|2021-09-17 11:13:20|||||||||1
1631877210000|2021-09-17 11:13:30|4463.03|4462.43|4463.03|4462.43|4463.03|4462.43|4463.03|4462.43|101
1631877220000|2021-09-17 11:13:40|4462.78|4462.18|4462.78|4462.18|4462.78|4462.18|4462.53|4461.93|128
1631877230000|2021-09-17 11:13:50|4462.53|4461.93|4462.28|4461.68|4462.53|4461.93|4462.28|4461.68|57
1631877240000|2021-09-17 11:14:00|4462.03|4461.43|4462.03|4461.43|4462.03|4461.43|4462.03|4461.43|23
1631877250000|2021-09-17 11:14:10|4461.9|4461.3|4461.78|4461.18|4461.9|4461.3|4461.53|4460.93|119
1631877260000|2021-09-17 11:14:20|4461.28|4460.68|4461.28|4460.68|4461.28|4460.68|4461.15|4460.55|79
1631877270000|2021-09-17 11:14:30|4461.15|4460.55|4461.28|4460.68|4461.28|4460.68|4460.78|4460.18|175
1631877280000|2021-09-17 11:14:40|4461.53|4460.93|4461.53|4460.93|4461.78|4461.18|4461.53|4460.93|96
1631877290000|2021-09-17 11:14:50|||||||||5
1631877300000|2021-09-17 11:15:00|4461.78|4461.18|4462.78|4462.18|4462.78|4462.18|4461.78|4461.18|77
1631877310000|2021-09-17 11:15:10|4462.65|4462.05|4462.78|4462.18|4462.78|4462.18|4462.53|4461.93|50
1631877320000|2021-09-17 11:15:20|||||||||7
1631877330000|2021-09-17 11:15:30|4462.9|4462.3|4462.78|4462.18|4463.03|4462.43|4462.78|4462.18|24
1631877340000|2021-09-17 11:15:40|||||||||11
1631877350000|2021-09-17 11:15:50|4462.9|4462.3|4462.65|4462.05|4462.9|4462.3|4462.53|4461.93|67
1631877360000|2021-09-17 11:16:00|4462.78|4462.18|4462.28|4461.68|4462.78|4462.18|4462.28|4461.68|136
1631877370000|2021-09-17 11:16:10|4462.03|4461.43|4462.28|4461.68|4462.28|4461.68|4462.03|4461.43|39
1631877380000|2021-09-17 11:16:20|4462.15|4461.55|4462.53|4461.93|4462.53|4461.93|4462.15|4461.55|45
1631877390000|2021-09-17 11:16:30|4462.78|4462.18|4462.78|4462.18|4462.78|4462.18|4462.78|4462.18|77
1631877400000|2021-09-17 11:16:40|4462.53|4461.93|4462.53|4461.93|4462.53|4461.93|4462.53|4461.93|40
1631877410000|2021-09-17 11:16:50|4463.03|4462.43|4463.03|4462.43|4463.15|4462.55|4463.03|4462.43|41
1631877420000|2021-09-17 11:17:00|4462.9|4462.3|4463.03|4462.43|4463.03|4462.43|4462.78|4462.18|37
1631877430000|2021-09-17 11:17:10|4462.78|4462.18|4462.78|4462.18|4463.03|4462.43|4462.78|4462.18|33
1631877440000|2021-09-17 11:17:20|4463.03|4462.43|4463.28|4462.68|4463.28|4462.68|4463.03|4462.43|54
1631877450000|2021-09-17 11:17:30|4463.03|4462.43|4463.03|4462.43|4463.03|4462.43|4463.03|4462.43|79
1631877460000|2021-09-17 11:17:40|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.15|4462.55|40
1631877470000|2021-09-17 11:17:50|||||||||1
1631877480000|2021-09-17 11:18:00|||||||||30
1631877490000|2021-09-17 11:18:10|4463.03|4462.43|4462.53|4461.93|4463.03|4462.43|4462.53|4461.93|60
1631877500000|2021-09-17 11:18:20|4462.78|4462.18|4462.78|4462.18|4462.78|4462.18|4462.53|4461.93|21
1631877510000|2021-09-17 11:18:30|4463.03|4462.43|4462.9|4462.3|4463.03|4462.43|4462.9|4462.3|75
1631877520000|2021-09-17 11:18:40|4462.78|4462.18|4463.03|4462.43|4463.03|4462.43|4462.78|4462.18|9
1631877530000|2021-09-17 11:18:50|4463.28|4462.68|4463.53|4462.93|4463.53|4462.93|4463.28|4462.68|105
1631877540000|2021-09-17 11:19:00|4463.28|4462.68|4463.53|4462.93|4463.53|4462.93|4463.28|4462.68|17
1631877550000|2021-09-17 11:19:10|4463.28|4462.68|4463.28|4462.68|4463.53|4462.93|4463.28|4462.68|10
1631877560000|2021-09-17 11:19:20|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|15
1631877570000|2021-09-17 11:19:30|||||||||18
1631877580000|2021-09-17 11:19:40|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.53|4462.93|72
1631877590000|2021-09-17 11:19:50|4464.03|4463.43|4463.78|4463.18|4464.03|4463.43|4463.78|4463.18|63
1631877600000|2021-09-17 11:20:00|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|128
1631877610000|2021-09-17 11:20:10|4464.15|4463.55|4464.03|4463.43|4464.28|4463.68|4464.03|4463.43|57
1631877620000|2021-09-17 11:20:20|||||||||142
1631877630000|2021-09-17 11:20:30|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|97
1631877640000|2021-09-17 11:20:40|4463.53|4462.93|4463.78|4463.18|4463.78|4463.18|4463.53|4462.93|132
1631877650000|2021-09-17 11:20:50|||||||||25
1631877660000|2021-09-17 11:21:00|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|35
1631877670000|2021-09-17 11:21:10|4463.78|4463.18|4464.03|4463.43|4464.03|4463.43|4463.78|4463.18|62
1631877680000|2021-09-17 11:21:20|4464.28|4463.68|4464.03|4463.43|4464.28|4463.68|4463.78|4463.18|131
1631877690000|2021-09-17 11:21:30|4464.28|4463.68|4464.03|4463.43|4464.28|4463.68|4464.03|4463.43|122
1631877700000|2021-09-17 11:21:40|4463.78|4463.18|4464.03|4463.43|4464.03|4463.43|4463.78|4463.18|88
1631877710000|2021-09-17 11:21:50|||||||||2
1631877720000|2021-09-17 11:22:00|||||||||291
1631877730000|2021-09-17 11:22:10|||||||||2
1631877740000|2021-09-17 11:22:20|||||||||1
1631877750000|2021-09-17 11:22:30|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.65|4463.05|165
1631877760000|2021-09-17 11:22:40|||||||||11
1631877770000|2021-09-17 11:22:50|4464.03|4463.43|4463.78|4463.18|4464.03|4463.43|4463.78|4463.18|14
1631877780000|2021-09-17 11:23:00|4463.9|4463.3|4463.53|4462.93|4463.9|4463.3|4463.28|4462.68|140
1631877790000|2021-09-17 11:23:10|||||||||26
1631877800000|2021-09-17 11:23:20|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|48
1631877810000|2021-09-17 11:23:30|4463.9|4463.3|4463.78|4463.18|4463.9|4463.3|4463.53|4462.93|94
1631877820000|2021-09-17 11:23:40|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|293
1631877830000|2021-09-17 11:23:50|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|16
1631877840000|2021-09-17 11:24:00|||||||||34
1631877850000|2021-09-17 11:24:10|4463.4|4462.8|4463.28|4462.68|4463.4|4462.8|4463.28|4462.68|16
1631877860000|2021-09-17 11:24:20|4463.03|4462.43|4463.53|4462.93|4463.53|4462.93|4463.03|4462.43|93
1631877870000|2021-09-17 11:24:30|4463.28|4462.68|4463.15|4462.55|4463.28|4462.68|4463.15|4462.55|13
1631877880000|2021-09-17 11:24:40|4463.28|4462.68|4463.03|4462.43|4463.28|4462.68|4463.03|4462.43|24
1631877890000|2021-09-17 11:24:50|4462.78|4462.18|4462.78|4462.18|4462.78|4462.18|4462.78|4462.18|11
1631877900000|2021-09-17 11:25:00|4463.03|4462.43|4462.78|4462.18|4463.03|4462.43|4462.78|4462.18|76
1631877910000|2021-09-17 11:25:10|4462.65|4462.05|4462.03|4461.43|4462.65|4462.05|4462.03|4461.43|134
1631877920000|2021-09-17 11:25:20|4461.78|4461.18|4461.53|4460.93|4461.78|4461.18|4461.53|4460.93|132
1631877930000|2021-09-17 11:25:30|4461.4|4460.8|4461.03|4460.43|4461.53|4460.93|4461.03|4460.43|73
1631877940000|2021-09-17 11:25:40|4460.78|4460.18|4460.78|4460.18|4461.03|4460.43|4460.78|4460.18|120
1631877950000|2021-09-17 11:25:50|4460.9|4460.3|4460.78|4460.18|4461.03|4460.43|4460.78|4460.18|104
1631877960000|2021-09-17 11:26:00|4461.03|4460.43|4460.78|4460.18|4461.03|4460.43|4460.78|4460.18|40
1631877970000|2021-09-17 11:26:10|4460.53|4459.93|4460.03|4459.43|4460.53|4459.93|4460.03|4459.43|166
1631877980000|2021-09-17 11:26:20|4460.28|4459.68|4461.28|4460.68|4461.28|4460.68|4460.28|4459.68|426
1631877990000|2021-09-17 11:26:30|4461.03|4460.43|4461.28|4460.68|4461.28|4460.68|4461.03|4460.43|175
1631878000000|2021-09-17 11:26:40|4461.15|4460.55|4461.53|4460.93|4461.53|4460.93|4461.03|4460.43|137
1631878010000|2021-09-17 11:26:50|4461.65|4461.05|4461.78|4461.18|4461.78|4461.18|4461.65|4461.05|44
1631878020000|2021-09-17 11:27:00|4461.53|4460.93|4461.78|4461.18|4461.78|4461.18|4461.53|4460.93|32
1631878030000|2021-09-17 11:27:10|4461.53|4460.93|4461.28|4460.68|4461.78|4461.18|4461.28|4460.68|75
1631878040000|2021-09-17 11:27:20|4461.03|4460.43|4460.78|4460.18|4461.03|4460.43|4460.78|4460.18|39
1631878050000|2021-09-17 11:27:30|4461.03|4460.43|4461.53|4460.93|4461.53|4460.93|4460.9|4460.3|60
1631878060000|2021-09-17 11:27:40|4461.28|4460.68|4461.28|4460.68|4461.28|4460.68|4461.28|4460.68|17
1631878070000|2021-09-17 11:27:50|4461.4|4460.8|4461.28|4460.68|4461.53|4460.93|4461.28|4460.68|13
1631878080000|2021-09-17 11:28:00|4461.53|4460.93|4461.78|4461.18|4461.78|4461.18|4461.4|4460.8|42
1631878090000|2021-09-17 11:28:10|4461.65|4461.05|4461.53|4460.93|4461.65|4461.05|4461.28|4460.68|50
1631878100000|2021-09-17 11:28:20|4461.28|4460.68|4461.28|4460.68|4461.4|4460.8|4461.28|4460.68|34
1631878110000|2021-09-17 11:28:30|4461.53|4460.93|4461.53|4460.93|4461.53|4460.93|4461.53|4460.93|23
1631878120000|2021-09-17 11:28:40|4461.65|4461.05|4461.53|4460.93|4461.65|4461.05|4461.53|4460.93|10
1631878130000|2021-09-17 11:28:50|4461.28|4460.68|4460.53|4459.93|4461.28|4460.68|4460.53|4459.93|101
1631878140000|2021-09-17 11:29:00|4460.4|4459.8|4461.03|4460.43|4461.03|4460.43|4460.4|4459.8|118
1631878150000|2021-09-17 11:29:10|4460.78|4460.18|4461.03|4460.43|4461.03|4460.43|4460.78|4460.18|38
1631878160000|2021-09-17 11:29:20|4461.28|4460.68|4461.03|4460.43|4461.28|4460.68|4461.03|4460.43|27
1631878170000|2021-09-17 11:29:30|4461.15|4460.55|4461.4|4460.8|4461.4|4460.8|4461.15|4460.55|39
1631878180000|2021-09-17 11:29:40|4461.53|4460.93|4461.78|4461.18|4461.78|4461.18|4461.28|4460.68|53
1631878190000|2021-09-17 11:29:50|4462.03|4461.43|4461.78|4461.18|4462.03|4461.43|4461.78|4461.18|159
1631878200000|2021-09-17 11:30:00|4461.9|4461.3|4461.78|4461.18|4462.03|4461.43|4461.78|4461.18|83
1631878210000|2021-09-17 11:30:10|4461.28|4460.68|4460.53|4459.93|4461.28|4460.68|4460.28|4459.68|257
1631878220000|2021-09-17 11:30:20|4460.78|4460.18|4460.53|4459.93|4460.78|4460.18|4460.28|4459.68|115
1631878230000|2021-09-17 11:30:30|4460.78|4460.18|4461.03|4460.43|4461.15|4460.55|4460.78|4460.18|63
1631878240000|2021-09-17 11:30:40|4461.28|4460.68|4461.78|4461.18|4461.78|4461.18|4461.15|4460.55|70
1631878250000|2021-09-17 11:30:50|4461.53|4460.93|4461.53|4460.93|4461.53|4460.93|4461.4|4460.8|83
1631878260000|2021-09-17 11:31:00|4461.4|4460.8|4461.78|4461.18|4461.78|4461.18|4461.4|4460.8|54
1631878270000|2021-09-17 11:31:10|4462.03|4461.43|4461.78|4461.18|4462.03|4461.43|4461.78|4461.18|80
1631878280000|2021-09-17 11:31:20|4461.9|4461.3|4461.78|4461.18|4462.28|4461.68|4461.53|4460.93|367
1631878290000|2021-09-17 11:31:30|4461.53|4460.93|4461.78|4461.18|4461.78|4461.18|4461.53|4460.93|71
1631878300000|2021-09-17 11:31:40|||||||||1
1631878310000|2021-09-17 11:31:50|4461.65|4461.05|4461.78|4461.18|4461.78|4461.18|4461.53|4460.93|235
1631878320000|2021-09-17 11:32:00|||||||||96
1631878330000|2021-09-17 11:32:10|4462.03|4461.43|4461.53|4460.93|4462.28|4461.68|4461.53|4460.93|183
1631878340000|2021-09-17 11:32:20|4461.78|4461.18|4461.78|4461.18|4461.78|4461.18|4461.53|4460.93|57
1631878350000|2021-09-17 11:32:30|4461.65|4461.05|4461.78|4461.18|4461.78|4461.18|4461.65|4461.05|110
1631878360000|2021-09-17 11:32:40|4461.65|4461.05|4461.78|4461.18|4461.78|4461.18|4461.65|4461.05|145
1631878370000|2021-09-17 11:32:50|4462.03|4461.43|4462.03|4461.43|4462.03|4461.43|4462.03|4461.43|100
1631878380000|2021-09-17 11:33:00|4461.78|4461.18|4461.78|4461.18|4461.78|4461.18|4461.78|4461.18|59
1631878390000|2021-09-17 11:33:10|4462.03|4461.43|4462.03|4461.43|4462.03|4461.43|4462.03|4461.43|98
1631878400000|2021-09-17 11:33:20|4461.78|4461.18|4462.03|4461.43|4462.03|4461.43|4461.78|4461.18|18
1631878410000|2021-09-17 11:33:30|4461.78|4461.18|4461.53|4460.93|4462.03|4461.43|4461.53|4460.93|72
1631878420000|2021-09-17 11:33:40|4461.78|4461.18|4461.53|4460.93|4461.78|4461.18|4461.28|4460.68|111
1631878430000|2021-09-17 11:33:50|4461.4|4460.8|4461.53|4460.93|4461.78|4461.18|4461.4|4460.8|35
1631878440000|2021-09-17 11:34:00|4461.78|4461.18|4461.78|4461.18|4461.78|4461.18|4461.78|4461.18|28
1631878450000|2021-09-17 11:34:10|4461.53|4460.93|4461.78|4461.18|4461.78|4461.18|4461.53|4460.93|90
1631878460000|2021-09-17 11:34:20|4461.53|4460.93|4461.53|4460.93|4461.78|4461.18|4461.53|4460.93|79
1631878470000|2021-09-17 11:34:30|4461.28|4460.68|4461.28|4460.68|4461.28|4460.68|4461.28|4460.68|27
1631878480000|2021-09-17 11:34:40|4461.53|4460.93|4461.28|4460.68|4461.53|4460.93|4461.28|4460.68|45
1631878490000|2021-09-17 11:34:50|||||||||13
1631878500000|2021-09-17 11:35:00|4461.03|4460.43|4461.28|4460.68|4461.28|4460.68|4461.03|4460.43|61
1631878510000|2021-09-17 11:35:10|4461.03|4460.43|4461.03|4460.43|4461.03|4460.43|4461.03|4460.43|44
1631878520000|2021-09-17 11:35:20|4460.78|4460.18|4461.28|4460.68|4461.28|4460.68|4460.78|4460.18|88
1631878530000|2021-09-17 11:35:30|||||||||3
1631878540000|2021-09-17 11:35:40|4461.53|4460.93|4461.53|4460.93|4461.53|4460.93|4461.53|4460.93|19
1631878550000|2021-09-17 11:35:50|4461.78|4461.18|4461.78|4461.18|4461.78|4461.18|4461.78|4461.18|29
1631878560000|2021-09-17 11:36:00|4461.53|4460.93|4462.03|4461.43|4462.03|4461.43|4461.53|4460.93|185
1631878570000|2021-09-17 11:36:10|4461.9|4461.3|4462.03|4461.43|4462.03|4461.43|4461.9|4461.3|22
1631878580000|2021-09-17 11:36:20|4461.78|4461.18|4462.53|4461.93|4462.78|4462.18|4461.78|4461.18|102
1631878590000|2021-09-17 11:36:30|4462.78|4462.18|4463.03|4462.43|4463.03|4462.43|4462.65|4462.05|69
1631878600000|2021-09-17 11:36:40|4462.78|4462.18|4463.03|4462.43|4463.03|4462.43|4462.78|4462.18|71
1631878610000|2021-09-17 11:36:50|4462.9|4462.3|4463.28|4462.68|4463.28|4462.68|4462.9|4462.3|47
1631878620000|2021-09-17 11:37:00|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|66
1631878630000|2021-09-17 11:37:10|4463.78|4463.18|4463.53|4462.93|4463.78|4463.18|4463.53|4462.93|85
1631878640000|2021-09-17 11:37:20|||||||||44
1631878650000|2021-09-17 11:37:30|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|33
1631878660000|2021-09-17 11:37:40|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|14
1631878670000|2021-09-17 11:37:50|4463.78|4463.18|4464.03|4463.43|4464.03|4463.43|4463.78|4463.18|42
1631878680000|2021-09-17 11:38:00|4463.78|4463.18|4464.03|4463.43|4464.03|4463.43|4463.78|4463.18|68
1631878690000|2021-09-17 11:38:10|||||||||26
1631878700000|2021-09-17 11:38:20|4464.15|4463.55|4464.03|4463.43|4464.15|4463.55|4464.03|4463.43|48
1631878710000|2021-09-17 11:38:30|4464.28|4463.68|4464.28|4463.68|4464.28|4463.68|4464.28|4463.68|72
1631878720000|2021-09-17 11:38:40|4464.53|4463.93|4464.78|4464.18|4464.78|4464.18|4464.53|4463.93|110
1631878730000|2021-09-17 11:38:50|4465.03|4464.43|4464.78|4464.18|4465.03|4464.43|4464.78|4464.18|134
1631878740000|2021-09-17 11:39:00|4464.53|4463.93|4464.53|4463.93|4464.53|4463.93|4464.28|4463.68|72
1631878750000|2021-09-17 11:39:10|4464.28|4463.68|4464.28|4463.68|4464.53|4463.93|4464.28|4463.68|105
1631878770000|2021-09-17 11:39:30|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|394
1631878780000|2021-09-17 11:39:40|4464.78|4464.18|4464.53|4463.93|4464.78|4464.18|4464.53|4463.93|112
1631878790000|2021-09-17 11:39:50|4464.28|4463.68|4463.53|4462.93|4464.28|4463.68|4463.53|4462.93|184
1631878800000|2021-09-17 11:40:00|4463.78|4463.18|4463.28|4462.68|4463.78|4463.18|4463.03|4462.43|154
1631878810000|2021-09-17 11:40:10|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|74
1631878820000|2021-09-17 11:40:20|4463.28|4462.68|4463.4|4462.8|4463.53|4462.93|4463.28|4462.68|99
1631878830000|2021-09-17 11:40:30|4463.28|4462.68|4463.78|4463.18|4464.28|4463.68|4463.28|4462.68|163
1631878840000|2021-09-17 11:40:40|4464.03|4463.43|4463.78|4463.18|4464.03|4463.43|4463.78|4463.18|48
1631878850000|2021-09-17 11:40:50|4463.53|4462.93|4463.03|4462.43|4463.53|4462.93|4463.03|4462.43|233
1631878860000|2021-09-17 11:41:00|4463.28|4462.68|4463.03|4462.43|4463.28|4462.68|4463.03|4462.43|30
1631878870000|2021-09-17 11:41:10|4463.15|4462.55|4463.28|4462.68|4463.28|4462.68|4463.15|4462.55|92
1631878880000|2021-09-17 11:41:20|4463.78|4463.18|4463.28|4462.68|4463.78|4463.18|4463.28|4462.68|117
1631878890000|2021-09-17 11:41:30|||||||||4
1631878900000|2021-09-17 11:41:40|4463.03|4462.43|4462.78|4462.18|4463.03|4462.43|4462.78|4462.18|59
1631878910000|2021-09-17 11:41:50|4462.9|4462.3|4463.03|4462.43|4463.15|4462.55|4462.78|4462.18|40
1631878920000|2021-09-17 11:42:00|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|24
1631878930000|2021-09-17 11:42:10|4463.03|4462.43|4463.03|4462.43|4463.28|4462.68|4463.03|4462.43|49
1631878940000|2021-09-17 11:42:20|4462.9|4462.3|4462.78|4462.18|4463.03|4462.43|4462.78|4462.18|90
1631878950000|2021-09-17 11:42:30|4462.53|4461.93|4462.53|4461.93|4462.53|4461.93|4462.53|4461.93|80
1631878960000|2021-09-17 11:42:40|4462.78|4462.18|4463.28|4462.68|4463.28|4462.68|4462.78|4462.18|79
1631878970000|2021-09-17 11:42:50|4463.53|4462.93|4463.53|4462.93|4463.65|4463.05|4463.28|4462.68|75
1631878980000|2021-09-17 11:43:00|4463.78|4463.18|4463.03|4462.43|4463.78|4463.18|4463.03|4462.43|283
1631878990000|2021-09-17 11:43:10|4463.28|4462.68|4463.28|4462.68|4463.53|4462.93|4463.28|4462.68|133
1631879000000|2021-09-17 11:43:20|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|35
1631879010000|2021-09-17 11:43:30|4463.28|4462.68|4463.53|4462.93|4463.53|4462.93|4463.28|4462.68|39
1631879020000|2021-09-17 11:43:40|||||||||32
1631879030000|2021-09-17 11:43:50|||||||||61
1631879040000|2021-09-17 11:44:00|4463.78|4463.18|4463.53|4462.93|4463.78|4463.18|4463.53|4462.93|200
1631879050000|2021-09-17 11:44:10|||||||||14
1631879060000|2021-09-17 11:44:20|||||||||47
1631879070000|2021-09-17 11:44:30|4463.28|4462.68|4463.53|4462.93|4463.53|4462.93|4463.28|4462.68|48
1631879080000|2021-09-17 11:44:40|4463.65|4463.05|4463.65|4463.05|4463.65|4463.05|4463.65|4463.05|20
1631879090000|2021-09-17 11:44:50|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.53|4462.93|86
1631879100000|2021-09-17 11:45:00|4463.53|4462.93|4463.28|4462.68|4463.53|4462.93|4463.28|4462.68|104
1631879110000|2021-09-17 11:45:10|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.28|4462.68|223
1631879120000|2021-09-17 11:45:20|4463.28|4462.68|4463.53|4462.93|4463.53|4462.93|4463.28|4462.68|14
1631879130000|2021-09-17 11:45:30|||||||||1
1631879140000|2021-09-17 11:45:40|4463.65|4463.05|4463.78|4463.18|4463.78|4463.18|4463.65|4463.05|215
1631879150000|2021-09-17 11:45:50|4463.53|4462.93|4463.53|4462.93|4463.78|4463.18|4463.28|4462.68|168
1631879160000|2021-09-17 11:46:00|||||||||40
1631879170000|2021-09-17 11:46:10|||||||||16
1631879180000|2021-09-17 11:46:20|||||||||2
1631879190000|2021-09-17 11:46:30|||||||||267
1631879200000|2021-09-17 11:46:40|||||||||38
1631879210000|2021-09-17 11:46:50|||||||||4
1631879220000|2021-09-17 11:47:00|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|17
1631879230000|2021-09-17 11:47:10|4463.53|4462.93|4463.78|4463.18|4463.78|4463.18|4463.53|4462.93|16
1631879240000|2021-09-17 11:47:20|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|38
1631879250000|2021-09-17 11:47:30|4463.78|4463.18|4464.28|4463.68|4464.28|4463.68|4463.78|4463.18|70
1631879260000|2021-09-17 11:47:40|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|87
1631879270000|2021-09-17 11:47:50|||||||||6
1631879280000|2021-09-17 11:48:00|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|15
1631879290000|2021-09-17 11:48:10|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|55
1631879300000|2021-09-17 11:48:20|4463.28|4462.68|4463.53|4462.93|4463.53|4462.93|4463.28|4462.68|98
1631879310000|2021-09-17 11:48:30|4463.78|4463.18|4463.53|4462.93|4463.78|4463.18|4463.53|4462.93|34
1631879320000|2021-09-17 11:48:40|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|16
1631879330000|2021-09-17 11:48:50|||||||||28
1631879340000|2021-09-17 11:49:00|4463.03|4462.43|4463.28|4462.68|4463.28|4462.68|4462.78|4462.18|153
1631879350000|2021-09-17 11:49:10|4463.03|4462.43|4463.03|4462.43|4463.28|4462.68|4463.03|4462.43|55
1631879360000|2021-09-17 11:49:20|||||||||1
1631879370000|2021-09-17 11:49:30|||||||||13
1631879390000|2021-09-17 11:49:50|||||||||110
1631879400000|2021-09-17 11:50:00|4462.9|4462.3|4462.78|4462.18|4463.03|4462.43|4462.78|4462.18|31
1631879410000|2021-09-17 11:50:10|4463.03|4462.43|4463.03|4462.43|4463.03|4462.43|4463.03|4462.43|39
1631879420000|2021-09-17 11:50:20|||||||||51
1631879440000|2021-09-17 11:50:40|4463.15|4462.55|4463.78|4463.18|4463.78|4463.18|4463.15|4462.55|91
1631879450000|2021-09-17 11:50:50|||||||||19
1631879460000|2021-09-17 11:51:00|||||||||15
1631879470000|2021-09-17 11:51:10|4464.28|4463.68|4463.78|4463.18|4464.28|4463.68|4463.78|4463.18|153
1631879480000|2021-09-17 11:51:20|||||||||10
1631879490000|2021-09-17 11:51:30|4463.53|4462.93|4464.03|4463.43|4464.03|4463.43|4463.53|4462.93|110
1631879500000|2021-09-17 11:51:40|4463.9|4463.3|4463.78|4463.18|4464.03|4463.43|4463.78|4463.18|110
1631879510000|2021-09-17 11:51:50|||||||||133
1631879520000|2021-09-17 11:52:00|4464.03|4463.43|4463.78|4463.18|4464.03|4463.43|4463.78|4463.18|45
1631879540000|2021-09-17 11:52:20|4463.9|4463.3|4463.78|4463.18|4464.03|4463.43|4463.78|4463.18|123
1631879550000|2021-09-17 11:52:30|||||||||100
1631879560000|2021-09-17 11:52:40|||||||||3
1631879570000|2021-09-17 11:52:50|4463.53|4462.93|4463.78|4463.18|4463.78|4463.18|4463.53|4462.93|200
1631879580000|2021-09-17 11:53:00|4463.53|4462.93|4463.78|4463.18|4463.78|4463.18|4463.53|4462.93|56
1631879590000|2021-09-17 11:53:10|||||||||19
1631879600000|2021-09-17 11:53:20|||||||||26
1631879610000|2021-09-17 11:53:30|4464.03|4463.43|4464.28|4463.68|4464.28|4463.68|4464.03|4463.43|138
1631879620000|2021-09-17 11:53:40|4464.03|4463.43|4464.28|4463.68|4464.28|4463.68|4464.03|4463.43|96
1631879630000|2021-09-17 11:53:50|||||||||22
1631879640000|2021-09-17 11:54:00|4464.03|4463.43|4464.03|4463.43|4464.28|4463.68|4464.03|4463.43|37
1631879650000|2021-09-17 11:54:10|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|84
1631879660000|2021-09-17 11:54:20|4464.03|4463.43|4463.78|4463.18|4464.03|4463.43|4463.78|4463.18|78
1631879670000|2021-09-17 11:54:30|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|116
1631879680000|2021-09-17 11:54:40|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|4463.78|4463.18|41
1631879690000|2021-09-17 11:54:50|||||||||12
1631879710000|2021-09-17 11:55:10|||||||||29
1631879720000|2021-09-17 11:55:20|||||||||113
1631879730000|2021-09-17 11:55:30|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|4464.03|4463.43|105
1631879740000|2021-09-17 11:55:40|4463.9|4463.3|4463.78|4463.18|4463.9|4463.3|4463.78|4463.18|41
1631879750000|2021-09-17 11:55:50|||||||||115
1631879760000|2021-09-17 11:56:00|4464.03|4463.43|4463.78|4463.18|4464.03|4463.43|4463.78|4463.18|149
1631879770000|2021-09-17 11:56:10|4464.03|4463.43|4463.28|4462.68|4464.03|4463.43|4463.28|4462.68|107
1631879780000|2021-09-17 11:56:20|4463.53|4462.93|4463.53|4462.93|4463.78|4463.18|4463.53|4462.93|141
1631879790000|2021-09-17 11:56:30|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|54
1631879800000|2021-09-17 11:56:40|4463.15|4462.55|4463.03|4462.43|4463.28|4462.68|4463.03|4462.43|54
1631879810000|2021-09-17 11:56:50|4462.78|4462.18|4463.03|4462.43|4463.03|4462.43|4462.78|4462.18|205
1631879820000|2021-09-17 11:57:00|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|58
1631879830000|2021-09-17 11:57:10|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|52
1631879840000|2021-09-17 11:57:20|4463.28|4462.68|4463.03|4462.43|4463.28|4462.68|4463.03|4462.43|51
1631879850000|2021-09-17 11:57:30|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.03|4462.43|103
1631879860000|2021-09-17 11:57:40|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|20
1631879870000|2021-09-17 11:57:50|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|41
1631879880000|2021-09-17 11:58:00|||||||||9
1631879890000|2021-09-17 11:58:10|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|4463.53|4462.93|59
1631879900000|2021-09-17 11:58:20|4463.28|4462.68|4463.53|4462.93|4463.53|4462.93|4463.28|4462.68|130
1631879910000|2021-09-17 11:58:30|4463.4|4462.8|4463.4|4462.8|4463.53|4462.93|4463.28|4462.68|61
1631879920000|2021-09-17 11:58:40|4463.53|4462.93|4463.53|4462.93|4463.78|4463.18|4463.28|4462.68|120
1631879930000|2021-09-17 11:58:50|||||||||33
1631879940000|2021-09-17 11:59:00|4463.4|4462.8|4463.53|4462.93|4463.53|4462.93|4463.28|4462.68|50
1631879960000|2021-09-17 11:59:20|||||||||21
1631879970000|2021-09-17 11:59:30|||||||||28
1631879980000|2021-09-17 11:59:40|||||||||5
1631879990000|2021-09-17 11:59:50|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|4463.28|4462.68|33
1631880000000|2021-09-17 12:00:00|4463.53|4462.93|4463.78|4463.18|4463.78|4463.18|4463.28|4462.68|456
1631880010000|2021-09-17 12:00:10|4463.9|4463.3|4464.03|4463.43|4464.03|4463.43|4463.9|4463.3|91
1631880020000|2021-09-17 12:00:20|4464.28|4463.68|4464.53|4463.93|4464.53|4463.93|4464.28|4463.68|193
1631880030000|2021-09-17 12:00:30|4464.78|4464.18|4464.78|4464.18|4464.78|4464.18|4464.53|4463.93|230
1631880040000|2021-09-17 12:00:40|4464.53|4463.93|4464.78|4464.18|4464.78|4464.18|4464.53|4463.93|55
1631880050000|2021-09-17 12:00:50|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|75
1631880060000|2021-09-17 12:01:00|4465.03|4464.43|4465.03|4464.43|4465.28|4464.68|4465.03|4464.43|165
1631880070000|2021-09-17 12:01:10|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|4465.03|4464.43|203
1631880080000|2021-09-17 12:01:20|4465.03|4464.43|4464.78|4464.18|4465.03|4464.43|4464.78|4464.18|84
1631880090000|2021-09-17 12:01:30|4464.53|4463.93|4464.78|4464.18|4464.78|4464.18|4464.28|4463.68|172
1631880100000|2021-09-17 12:01:40|||||||||2
1631880110000|2021-09-17 12:01:50|4464.9|4464.3|4464.78|4464.18|4465.03|4464.43|4464.78|4464.18|184
1631880120000|2021-09-17 12:02:00|||||||||4
1631880130000|2021-09-17 12:02:10|||||||||236
1631880140000|2021-09-17 12:02:20|4465.03|4464.43|4465.28|4464.68|4465.28|4464.68|4465.03|4464.43|152
1631880150000|2021-09-17 12:02:30|||||||||42
1631880160000|2021-09-17 12:02:40|||||||||12
1631880170000|2021-09-17 12:02:50|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|4465.03|4464.43|120
1631880180000|2021-09-17 12:03:00|4465.28|4464.68|4465.28|4464.68|4465.53|4464.93|4465.28|4464.68|144
1631880190000|2021-09-17 12:03:10|||||||||43
1631880200000|2021-09-17 12:03:20|4465.15|4464.55|4465.28|4464.68|4465.28|4464.68|4465.15|4464.55|173
1631880210000|2021-09-17 12:03:30|||||||||7
1631880220000|2021-09-17 12:03:40|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|44
1631880230000|2021-09-17 12:03:50|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|43
1631880240000|2021-09-17 12:04:00|||||||||9
1631880250000|2021-09-17 12:04:10|4465.53|4464.93|4465.28|4464.68|4465.53|4464.93|4465.28|4464.68|55
1631880260000|2021-09-17 12:04:20|||||||||38
1631880270000|2021-09-17 12:04:30|4465.53|4464.93|4465.28|4464.68|4465.53|4464.93|4465.28|4464.68|74
1631880280000|2021-09-17 12:04:40|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|75
1631880290000|2021-09-17 12:04:50|||||||||65
1631880300000|2021-09-17 12:05:00|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|4465.28|4464.68|23
1631880310000|2021-09-17 12:05:10|||||||||78
1631880320000|2021-09-17 12:05:20|||||||||10
1631880330000|2021-09-17 12:05:30|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|84
1631880340000|2021-09-17 12:05:40|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|4465.78|4465.18|69
1631880350000|2021-09-17 12:05:50|4465.53|4464.93|4465.53|4464.93|4465.53|4464.93|4465.28|4464.68|136
1631880360000|2021-09-17 12:06:00|4465.78|4465.18|4465.78|4465.18|4466.28|4465.68|4465.78|4465.18|455
1631880370000|2021-09-17 12:06:10|4466.03|4465.43|4466.28|4465.68|4466.28|4465.68|4466.03|4465.43|132
1631880380000|2021-09-17 12:06:20|4466.15|4465.55|4466.03|4465.43|4466.28|4465.68|4466.03|4465.43|37
1631880390000|2021-09-17 12:06:30|4466.28|4465.68|4466.53|4465.93|4466.53|4465.93|4466.28|4465.68|127
1631880400000|2021-09-17 12:06:40|||||||||84
1631880410000|2021-09-17 12:06:50|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|63
1631880420000|2021-09-17 12:07:00|4466.53|4465.93|4466.53|4465.93|4466.78|4466.18|4466.53|4465.93|67
1631880430000|2021-09-17 12:07:10|4466.65|4466.05|4466.78|4466.18|4466.78|4466.18|4466.53|4465.93|111
1631880440000|2021-09-17 12:07:20|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|125
1631880450000|2021-09-17 12:07:30|||||||||4
1631880460000|2021-09-17 12:07:40|||||||||8
1631880470000|2021-09-17 12:07:50|||||||||20
1631880480000|2021-09-17 12:08:00|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|87
1631880490000|2021-09-17 12:08:10|4466.53|4465.93|4466.78|4466.18|4466.78|4466.18|4466.53|4465.93|237
1631880500000|2021-09-17 12:08:20|||||||||35
1631880510000|2021-09-17 12:08:30|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|28
1631880520000|2021-09-17 12:08:40|||||||||2
1631880530000|2021-09-17 12:08:50|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|4466.28|4465.68|82
1631880540000|2021-09-17 12:09:00|||||||||29
1631880550000|2021-09-17 12:09:10|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|192
1631880560000|2021-09-17 12:09:20|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|4466.53|4465.93|60
1631880570000|2021-09-17 12:09:30|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|4466.78|4466.18|37
1631880580000|2021-09-17 12:09:40|4466.53|4465.93|4466.53|4465.93|4466.78|4466.18|4466.53|4465.93|164
1631880590000|2021-09-17 12:09:50|||||||||1
1631880600000|2021-09-17 12:10:00|4466.65|4466.05|4467.03|4466.43|4467.03|4466.43|4466.65|4466.05|96
1631880610000|2021-09-17 12:10:10|4467.15|4466.55|4467.03|4466.43|4467.28|4466.68|4467.03|4466.43|84
1631880620000|2021-09-17 12:10:20|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|4467.28|4466.68|133
1631880630000|2021-09-17 12:10:30|4467.03|4466.43|4466.78|4466.18|4467.03|4466.43|4466.53|4465.93|188
1631880640000|2021-09-17 12:10:40|4466.53|4465.93|4466.9|4466.3|4466.9|4466.3|4466.53|4465.93|68
1631880650000|2021-09-17 12:10:50|4467.03|4466.43|4466.78|4466.18|4467.03|4466.43|4466.78|4466.18|37
1631880660000|2021-09-17 12:11:00|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|4467.03|4466.43|92
1631880670000|2021-09-17 12:11:10|4467.28|4466.68|4467.28|4466.68|4467.53|4466.93|4467.28|4466.68|207
1631880680000|2021-09-17 12:11:20|||||||||77
1631880690000|2021-09-17 12:11:30|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|34
1631880700000|2021-09-17 12:11:40|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|81
1631880710000|2021-09-17 12:11:50|4468.03|4467.43|4467.78|4467.18|4468.03|4467.43|4467.78|4467.18|208
1631880720000|2021-09-17 12:12:00|4467.53|4466.93|4467.78|4467.18|4467.78|4467.18|4467.53|4466.93|110
1631880730000|2021-09-17 12:12:10|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|77
1631880740000|2021-09-17 12:12:20|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|44
1631880750000|2021-09-17 12:12:30|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|4468.03|4467.43|82
1631880760000|2021-09-17 12:12:40|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|45
1631880770000|2021-09-17 12:12:50|4468.03|4467.43|4467.78|4467.18|4468.03|4467.43|4467.78|4467.18|75
1631880780000|2021-09-17 12:13:00|||||||||10
1631880790000|2021-09-17 12:13:10|4467.65|4467.05|4467.53|4466.93|4467.65|4467.05|4467.53|4466.93|109
1631880800000|2021-09-17 12:13:20|4467.65|4467.05|4467.78|4467.18|4467.78|4467.18|4467.53|4466.93|65
1631880810000|2021-09-17 12:13:30|4467.53|4466.93|4467.78|4467.18|4467.78|4467.18|4467.53|4466.93|41
1631880820000|2021-09-17 12:13:40|||||||||125
1631880830000|2021-09-17 12:13:50|4467.65|4467.05|4467.78|4467.18|4467.78|4467.18|4467.53|4466.93|77
1631880840000|2021-09-17 12:14:00|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|41
1631880850000|2021-09-17 12:14:10|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|11
1631880860000|2021-09-17 12:14:20|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|4467.53|4466.93|32
1631880870000|2021-09-17 12:14:30|||||||||10
1631880880000|2021-09-17 12:14:40|4467.78|4467.18|4467.53|4466.93|4467.78|4467.18|4467.53|4466.93|73
1631880890000|2021-09-17 12:14:50|4467.65|4467.05|4467.53|4466.93|4467.65|4467.05|4467.53|4466.93|25
1631880900000|2021-09-17 12:15:00|4467.28|4466.68|4467.78|4467.18|4467.78|4467.18|4467.28|4466.68|156
1631880910000|2021-09-17 12:15:10|4468.03|4467.43|4468.53|4467.93|4468.53|4467.93|4468.03|4467.43|248
1631880920000|2021-09-17 12:15:20|4468.28|4467.68|4468.53|4467.93|4468.53|4467.93|4468.28|4467.68|49
1631880930000|2021-09-17 12:15:30|4468.78|4468.18|4468.53|4467.93|4468.78|4468.18|4468.53|4467.93|154
1631880940000|2021-09-17 12:15:40|4468.78|4468.18|4468.78|4468.18|4468.78|4468.18|4468.78|4468.18|55
1631880950000|2021-09-17 12:15:50|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|4468.53|4467.93|17
1631880960000|2021-09-17 12:16:00|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|4468.28|4467.68|219
1631880970000|2021-09-17 12:16:10|4468.4|4467.8|4468.53|4467.93|4468.53|4467.93|4468.28|4467.68|44
1631880980000|2021-09-17 12:16:20|||||||||7
1631880990000|2021-09-17 12:16:30|||||||||5
1631881000000|2021-09-17 12:16:40|4468.78|4468.18|4469.28|4468.68|4469.28|4468.68|4468.78|4468.18|253
1631881010000|2021-09-17 12:16:50|4469.53|4468.93|4469.28|4468.68|4469.53|4468.93|4469.28|4468.68|252
1631881020000|2021-09-17 12:17:00|4469.53|4468.93|4469.28|4468.68|4469.53|4468.93|4469.03|4468.43|129
1631881030000|2021-09-17 12:17:10|||||||||7
1631881040000|2021-09-17 12:17:20|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|4469.03|4468.43|59
1631881050000|2021-09-17 12:17:30|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|16
1631881060000|2021-09-17 12:17:40|4469.53|4468.93|4469.28|4468.68|4469.53|4468.93|4469.28|4468.68|114
1631881070000|2021-09-17 12:17:50|4469.53|4468.93|4469.28|4468.68|4469.53|4468.93|4469.15|4468.55|158
1631881080000|2021-09-17 12:18:00|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|85
1631881090000|2021-09-17 12:18:10|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|51
1631881100000|2021-09-17 12:18:20|||||||||10
1631881110000|2021-09-17 12:18:30|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|46
1631881120000|2021-09-17 12:18:40|||||||||50
1631881130000|2021-09-17 12:18:50|4469.28|4468.68|4469.28|4468.68|4469.53|4468.93|4469.28|4468.68|99
1631881140000|2021-09-17 12:19:00|4469.53|4468.93|4469.28|4468.68|4469.53|4468.93|4469.28|4468.68|39
1631881150000|2021-09-17 12:19:10|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|108
1631881160000|2021-09-17 12:19:20|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.53|4468.93|153
1631881170000|2021-09-17 12:19:30|||||||||27
1631881180000|2021-09-17 12:19:40|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|36
1631881190000|2021-09-17 12:19:50|4470.28|4469.68|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|278
1631881200000|2021-09-17 12:20:00|4470.28|4469.68|4471.03|4470.43|4471.03|4470.43|4470.15|4469.55|339
1631881210000|2021-09-17 12:20:10|4470.78|4470.18|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|182
1631881220000|2021-09-17 12:20:20|4470.65|4470.05|4471.03|4470.43|4471.28|4470.68|4470.53|4469.93|339
1631881230000|2021-09-17 12:20:30|4471.28|4470.68|4471.53|4470.93|4471.53|4470.93|4471.03|4470.43|236
1631881240000|2021-09-17 12:20:40|4471.28|4470.68|4471.03|4470.43|4471.53|4470.93|4471.03|4470.43|446
1631881250000|2021-09-17 12:20:50|4471.28|4470.68|4471.28|4470.68|4471.53|4470.93|4471.28|4470.68|325
1631881260000|2021-09-17 12:21:00|4471.53|4470.93|4471.53|4470.93|4471.78|4471.18|4471.53|4470.93|131
1631881270000|2021-09-17 12:21:10|4471.78|4471.18|4471.53|4470.93|4471.78|4471.18|4471.53|4470.93|157
1631881280000|2021-09-17 12:21:20|4471.28|4470.68|4471.15|4470.55|4471.28|4470.68|4471.15|4470.55|87
1631881290000|2021-09-17 12:21:30|4471.28|4470.68|4471.28|4470.68|4471.53|4470.93|4471.03|4470.43|89
1631881300000|2021-09-17 12:21:40|4471.4|4470.8|4471.03|4470.43|4471.4|4470.8|4471.03|4470.43|158
1631881310000|2021-09-17 12:21:50|4470.78|4470.18|4470.28|4469.68|4470.78|4470.18|4470.28|4469.68|603
1631881320000|2021-09-17 12:22:00|4470.53|4469.93|4470.28|4469.68|4470.53|4469.93|4470.28|4469.68|301
1631881330000|2021-09-17 12:22:10|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|81
1631881340000|2021-09-17 12:22:20|4470.78|4470.18|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|127
1631881350000|2021-09-17 12:22:30|4470.28|4469.68|4470.28|4469.68|4470.53|4469.93|4470.28|4469.68|133
1631881360000|2021-09-17 12:22:40|4470.53|4469.93|4470.28|4469.68|4470.65|4470.05|4470.28|4469.68|114
1631881370000|2021-09-17 12:22:50|4470.53|4469.93|4470.28|4469.68|4470.53|4469.93|4470.28|4469.68|69
1631881380000|2021-09-17 12:23:00|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|82
1631881390000|2021-09-17 12:23:10|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|107
1631881400000|2021-09-17 12:23:20|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|117
1631881410000|2021-09-17 12:23:30|4470.03|4469.43|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|92
1631881420000|2021-09-17 12:23:40|4470.03|4469.43|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|69
1631881430000|2021-09-17 12:23:50|||||||||21
1631881440000|2021-09-17 12:24:00|||||||||65
1631881450000|2021-09-17 12:24:10|||||||||22
1631881460000|2021-09-17 12:24:20|4470.03|4469.43|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|101
1631881470000|2021-09-17 12:24:30|4470.03|4469.43|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|204
1631881480000|2021-09-17 12:24:40|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4469.78|4469.18|60
1631881490000|2021-09-17 12:24:50|4469.78|4469.18|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|122
1631881500000|2021-09-17 12:25:00|4469.78|4469.18|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|75
1631881510000|2021-09-17 12:25:10|4469.28|4468.68|4469.78|4469.18|4469.78|4469.18|4469.28|4468.68|371
1631881520000|2021-09-17 12:25:20|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|62
1631881530000|2021-09-17 12:25:30|||||||||58
1631881540000|2021-09-17 12:25:40|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|118
1631881550000|2021-09-17 12:25:50|4469.53|4468.93|4469.78|4469.18|4469.78|4469.18|4469.53|4468.93|124
1631881560000|2021-09-17 12:26:00|4470.03|4469.43|4470.03|4469.43|4470.28|4469.68|4469.78|4469.18|415
1631881570000|2021-09-17 12:26:10|||||||||16
1631881580000|2021-09-17 12:26:20|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|75
1631881590000|2021-09-17 12:26:30|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|145
1631881600000|2021-09-17 12:26:40|4470.65|4470.05|4471.28|4470.68|4471.53|4470.93|4470.65|4470.05|750
1631881610000|2021-09-17 12:26:50|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.28|4470.68|139
1631881620000|2021-09-17 12:27:00|4471.28|4470.68|4471.28|4470.68|4471.53|4470.93|4471.28|4470.68|49
1631881630000|2021-09-17 12:27:10|||||||||74
1631881640000|2021-09-17 12:27:20|||||||||30
1631881650000|2021-09-17 12:27:30|||||||||20
1631881660000|2021-09-17 12:27:40|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|475
1631881670000|2021-09-17 12:27:50|4471.28|4470.68|4471.53|4470.93|4471.53|4470.93|4471.28|4470.68|58
1631881680000|2021-09-17 12:28:00|4471.65|4471.05|4471.78|4471.18|4471.78|4471.18|4471.53|4470.93|111
1631881690000|2021-09-17 12:28:10|4472.03|4471.43|4471.78|4471.18|4472.03|4471.43|4471.78|4471.18|164
1631881700000|2021-09-17 12:28:20|||||||||40
1631881710000|2021-09-17 12:28:30|4472.03|4471.43|4472.28|4471.68|4472.28|4471.68|4471.78|4471.18|146
1631881720000|2021-09-17 12:28:40|4472.03|4471.43|4471.78|4471.18|4472.03|4471.43|4471.78|4471.18|115
1631881730000|2021-09-17 12:28:50|||||||||19
1631881740000|2021-09-17 12:29:00|4471.53|4470.93|4471.28|4470.68|4471.53|4470.93|4471.28|4470.68|218
1631881750000|2021-09-17 12:29:10|4471.53|4470.93|4471.28|4470.68|4471.53|4470.93|4471.28|4470.68|66
1631881760000|2021-09-17 12:29:20|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|75
1631881770000|2021-09-17 12:29:30|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|130
1631881780000|2021-09-17 12:29:40|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|32
1631881790000|2021-09-17 12:29:50|4470.9|4470.3|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|128
1631881800000|2021-09-17 12:30:00|4471.03|4470.43|4471.28|4470.68|4471.28|4470.68|4471.03|4470.43|210
1631881810000|2021-09-17 12:30:10|4471.03|4470.43|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|86
1631881820000|2021-09-17 12:30:20|4471.03|4470.43|4470.53|4469.93|4471.03|4470.43|4470.53|4469.93|194
1631881830000|2021-09-17 12:30:30|4470.78|4470.18|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|349
1631881840000|2021-09-17 12:30:40|4471.03|4470.43|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|204
1631881850000|2021-09-17 12:30:50|4471.28|4470.68|4471.28|4470.68|4471.53|4470.93|4471.28|4470.68|125
1631881860000|2021-09-17 12:31:00|4471.4|4470.8|4471.53|4470.93|4471.53|4470.93|4471.28|4470.68|176
1631881870000|2021-09-17 12:31:10|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|378
1631881880000|2021-09-17 12:31:20|||||||||77
1631881890000|2021-09-17 12:31:30|4471.03|4470.43|4471.28|4470.68|4471.28|4470.68|4471.03|4470.43|201
1631881900000|2021-09-17 12:31:40|||||||||33
1631881910000|2021-09-17 12:31:50|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|62
1631881920000|2021-09-17 12:32:00|4471.28|4470.68|4471.53|4470.93|4471.78|4471.18|4471.28|4470.68|286
1631881930000|2021-09-17 12:32:10|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.53|4470.93|76
1631881940000|2021-09-17 12:32:20|4471.53|4470.93|4471.78|4471.18|4471.78|4471.18|4471.53|4470.93|101
1631881950000|2021-09-17 12:32:30|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|117
1631881960000|2021-09-17 12:32:40|4471.78|4471.18|4472.03|4471.43|4472.03|4471.43|4471.78|4471.18|101
1631881970000|2021-09-17 12:32:50|||||||||118
1631881980000|2021-09-17 12:33:00|4471.78|4471.18|4471.78|4471.18|4472.03|4471.43|4471.53|4470.93|233
1631881990000|2021-09-17 12:33:10|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|114
1631882000000|2021-09-17 12:33:20|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|36
1631882010000|2021-09-17 12:33:30|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|38
1631882020000|2021-09-17 12:33:40|||||||||41
1631882030000|2021-09-17 12:33:50|4471.65|4471.05|4471.53|4470.93|4471.65|4471.05|4471.53|4470.93|64
1631882040000|2021-09-17 12:34:00|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|140
1631882050000|2021-09-17 12:34:10|4471.65|4471.05|4471.28|4470.68|4471.65|4471.05|4471.28|4470.68|83
1631882060000|2021-09-17 12:34:20|||||||||51
1631882070000|2021-09-17 12:34:30|4471.53|4470.93|4471.78|4471.18|4471.78|4471.18|4471.28|4470.68|157
1631882080000|2021-09-17 12:34:40|||||||||41
1631882090000|2021-09-17 12:34:50|4471.65|4471.05|4471.78|4471.18|4471.78|4471.18|4471.65|4471.05|68
1631882100000|2021-09-17 12:35:00|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|112
1631882110000|2021-09-17 12:35:10|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|52
1631882120000|2021-09-17 12:35:20|4471.53|4470.93|4471.78|4471.18|4471.78|4471.18|4471.53|4470.93|135
1631882130000|2021-09-17 12:35:30|||||||||7
1631882140000|2021-09-17 12:35:40|4471.53|4470.93|4471.78|4471.18|4471.78|4471.18|4471.53|4470.93|91
1631882150000|2021-09-17 12:35:50|4471.53|4470.93|4471.53|4470.93|4471.78|4471.18|4471.53|4470.93|72
1631882160000|2021-09-17 12:36:00|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|55
1631882170000|2021-09-17 12:36:10|||||||||14
1631882180000|2021-09-17 12:36:20|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|54
1631882190000|2021-09-17 12:36:30|4472.28|4471.68|4472.53|4471.93|4472.53|4471.93|4472.28|4471.68|239
1631882200000|2021-09-17 12:36:40|4472.28|4471.68|4472.03|4471.43|4472.53|4471.93|4472.03|4471.43|234
1631882210000|2021-09-17 12:36:50|4471.78|4471.18|4472.03|4471.43|4472.03|4471.43|4471.78|4471.18|157
1631882220000|2021-09-17 12:37:00|4472.15|4471.55|4472.28|4471.68|4472.28|4471.68|4472.15|4471.55|118
1631882230000|2021-09-17 12:37:10|||||||||1
1631882240000|2021-09-17 12:37:20|4471.78|4471.18|4472.03|4471.43|4472.03|4471.43|4471.78|4471.18|327
1631882250000|2021-09-17 12:37:30|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|74
1631882260000|2021-09-17 12:37:40|4472.03|4471.43|4471.9|4471.3|4472.03|4471.43|4471.78|4471.18|119
1631882270000|2021-09-17 12:37:50|4471.78|4471.18|4471.28|4470.68|4472.03|4471.43|4471.28|4470.68|201
1631882280000|2021-09-17 12:38:00|||||||||18
1631882290000|2021-09-17 12:38:10|||||||||6
1631882300000|2021-09-17 12:38:20|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|161
1631882310000|2021-09-17 12:38:30|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|66
1631882320000|2021-09-17 12:38:40|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|139
1631882330000|2021-09-17 12:38:50|||||||||30
1631882340000|2021-09-17 12:39:00|4470.78|4470.18|4471.28|4470.68|4471.28|4470.68|4470.78|4470.18|262
1631882350000|2021-09-17 12:39:10|4471.4|4470.8|4471.53|4470.93|4471.53|4470.93|4471.4|4470.8|113
1631882360000|2021-09-17 12:39:20|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|178
1631882370000|2021-09-17 12:39:30|||||||||76
1631882380000|2021-09-17 12:39:40|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|33
1631882390000|2021-09-17 12:39:50|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|18
1631882400000|2021-09-17 12:40:00|4471.53|4470.93|4471.78|4471.18|4472.03|4471.43|4471.53|4470.93|195
1631882410000|2021-09-17 12:40:10|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|19
1631882420000|2021-09-17 12:40:20|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|86
1631882430000|2021-09-17 12:40:30|||||||||37
1631882440000|2021-09-17 12:40:40|4471.53|4470.93|4471.28|4470.68|4471.53|4470.93|4471.28|4470.68|116
1631882450000|2021-09-17 12:40:50|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|29
1631882460000|2021-09-17 12:41:00|4471.28|4470.68|4471.53|4470.93|4471.53|4470.93|4471.28|4470.68|87
1631882470000|2021-09-17 12:41:10|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|17
1631882480000|2021-09-17 12:41:20|4471.53|4470.93|4471.28|4470.68|4471.53|4470.93|4471.28|4470.68|82
1631882490000|2021-09-17 12:41:30|||||||||2
1631882500000|2021-09-17 12:41:40|4471.15|4470.55|4470.78|4470.18|4471.15|4470.55|4470.78|4470.18|85
1631882510000|2021-09-17 12:41:50|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|65
1631882520000|2021-09-17 12:42:00|4470.78|4470.18|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|196
1631882530000|2021-09-17 12:42:10|4471.03|4470.43|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|69
1631882540000|2021-09-17 12:42:20|||||||||16
1631882550000|2021-09-17 12:42:30|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|152
1631882560000|2021-09-17 12:42:40|4471.28|4470.68|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|53
1631882570000|2021-09-17 12:42:50|4471.28|4470.68|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|58
1631882580000|2021-09-17 12:43:00|4471.28|4470.68|4471.28|4470.68|4471.4|4470.8|4471.28|4470.68|86
1631882590000|2021-09-17 12:43:10|||||||||44
1631882600000|2021-09-17 12:43:20|||||||||3
1631882610000|2021-09-17 12:43:30|4471.4|4470.8|4471.53|4470.93|4471.53|4470.93|4471.4|4470.8|67
1631882620000|2021-09-17 12:43:40|4471.28|4470.68|4471.53|4470.93|4471.53|4470.93|4471.28|4470.68|81
1631882630000|2021-09-17 12:43:50|||||||||12
1631882640000|2021-09-17 12:44:00|4471.78|4471.18|4471.53|4470.93|4471.78|4471.18|4471.53|4470.93|156
1631882650000|2021-09-17 12:44:10|4471.78|4471.18|4471.53|4470.93|4471.78|4471.18|4471.53|4470.93|130
1631882660000|2021-09-17 12:44:20|||||||||6
1631882670000|2021-09-17 12:44:30|4471.28|4470.68|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|60
1631882680000|2021-09-17 12:44:40|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|234
1631882690000|2021-09-17 12:44:50|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.28|4469.68|250
1631882700000|2021-09-17 12:45:00|||||||||41
1631882710000|2021-09-17 12:45:10|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4470.78|4470.18|345
1631882720000|2021-09-17 12:45:20|4470.78|4470.18|4471.03|4470.43|4471.03|4470.43|4470.78|4470.18|52
1631882730000|2021-09-17 12:45:30|4471.28|4470.68|4471.03|4470.43|4471.28|4470.68|4470.78|4470.18|372
1631882740000|2021-09-17 12:45:40|||||||||9
1631882750000|2021-09-17 12:45:50|||||||||104
1631882760000|2021-09-17 12:46:00|||||||||82
1631882770000|2021-09-17 12:46:10|4470.78|4470.18|4471.03|4470.43|4471.03|4470.43|4470.78|4470.18|325
1631882780000|2021-09-17 12:46:20|4470.78|4470.18|4471.03|4470.43|4471.03|4470.43|4470.78|4470.18|157
1631882790000|2021-09-17 12:46:30|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|28
1631882800000|2021-09-17 12:46:40|||||||||4
1631882810000|2021-09-17 12:46:50|4471.53|4470.93|4471.03|4470.43|4471.53|4470.93|4471.03|4470.43|216
1631882820000|2021-09-17 12:47:00|4471.28|4470.68|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|175
1631882830000|2021-09-17 12:47:10|||||||||6
1631882840000|2021-09-17 12:47:20|||||||||212
1631882850000|2021-09-17 12:47:30|||||||||148
1631882860000|2021-09-17 12:47:40|4471.28|4470.68|4470.78|4470.18|4471.28|4470.68|4470.78|4470.18|132
1631882870000|2021-09-17 12:47:50|4471.03|4470.43|4470.53|4469.93|4471.03|4470.43|4470.53|4469.93|128
1631882880000|2021-09-17 12:48:00|4470.28|4469.68|4470.78|4470.18|4470.78|4470.18|4470.28|4469.68|304
1631882890000|2021-09-17 12:48:10|4470.53|4469.93|4471.03|4470.43|4471.03|4470.43|4470.53|4469.93|382
1631882900000|2021-09-17 12:48:20|4470.78|4470.18|4470.78|4470.18|4470.9|4470.3|4470.78|4470.18|178
1631882910000|2021-09-17 12:48:30|4470.53|4469.93|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|309
1631882920000|2021-09-17 12:48:40|||||||||110
1631882930000|2021-09-17 12:48:50|4470.53|4469.93|4470.78|4470.18|4470.78|4470.18|4470.53|4469.93|175
1631882940000|2021-09-17 12:49:00|||||||||35
1631882950000|2021-09-17 12:49:10|||||||||7
1631882960000|2021-09-17 12:49:20|4471.03|4470.43|4470.78|4470.18|4471.03|4470.43|4470.78|4470.18|246
1631882970000|2021-09-17 12:49:30|||||||||19
1631882980000|2021-09-17 12:49:40|||||||||62
1631882990000|2021-09-17 12:49:50|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|60
1631883000000|2021-09-17 12:50:00|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|123
1631883010000|2021-09-17 12:50:10|4470.03|4469.43|4469.78|4469.18|4470.03|4469.43|4469.53|4468.93|401
1631883020000|2021-09-17 12:50:20|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|174
1631883030000|2021-09-17 12:50:30|||||||||116
1631883040000|2021-09-17 12:50:40|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|233
1631883050000|2021-09-17 12:50:50|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|64
1631883060000|2021-09-17 12:51:00|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|276
1631883070000|2021-09-17 12:51:10|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|219
1631883080000|2021-09-17 12:51:20|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4469.78|4469.18|144
1631883090000|2021-09-17 12:51:30|4470.15|4469.55|4470.28|4469.68|4470.28|4469.68|4470.15|4469.55|91
1631883100000|2021-09-17 12:51:40|||||||||3
1631883110000|2021-09-17 12:51:50|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|67
1631883120000|2021-09-17 12:52:00|4469.78|4469.18|4470.03|4469.43|4470.03|4469.43|4469.78|4469.18|183
1631883130000|2021-09-17 12:52:10|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|81
1631883140000|2021-09-17 12:52:20|||||||||15
1631883150000|2021-09-17 12:52:30|||||||||1
1631883160000|2021-09-17 12:52:40|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|263
1631883170000|2021-09-17 12:52:50|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|95
1631883180000|2021-09-17 12:53:00|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|28
1631883190000|2021-09-17 12:53:10|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|39
1631883200000|2021-09-17 12:53:20|4470.53|4469.93|4470.28|4469.68|4470.53|4469.93|4470.28|4469.68|227
1631883210000|2021-09-17 12:53:30|4470.03|4469.43|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|130
1631883220000|2021-09-17 12:53:40|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|79
1631883230000|2021-09-17 12:53:50|||||||||30
1631883240000|2021-09-17 12:54:00|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|67
1631883250000|2021-09-17 12:54:10|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|184
1631883260000|2021-09-17 12:54:20|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|4469.78|4469.18|92
1631883270000|2021-09-17 12:54:30|||||||||3
1631883280000|2021-09-17 12:54:40|4469.65|4469.05|4468.78|4468.18|4469.65|4469.05|4468.78|4468.18|866
1631883290000|2021-09-17 12:54:50|||||||||108
1631883300000|2021-09-17 12:55:00|4469.03|4468.43|4469.03|4468.43|4469.28|4468.68|4469.03|4468.43|208
1631883310000|2021-09-17 12:55:10|4468.78|4468.18|4469.03|4468.43|4469.03|4468.43|4468.78|4468.18|134
1631883320000|2021-09-17 12:55:20|4469.53|4468.93|4469.28|4468.68|4469.53|4468.93|4469.28|4468.68|230
1631883330000|2021-09-17 12:55:30|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.28|4468.68|94
1631883340000|2021-09-17 12:55:40|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|67
1631883350000|2021-09-17 12:55:50|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|41
1631883360000|2021-09-17 12:56:00|||||||||8
1631883370000|2021-09-17 12:56:10|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|4469.28|4468.68|135
1631883380000|2021-09-17 12:56:20|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|42
1631883390000|2021-09-17 12:56:30|4469.78|4469.18|4469.28|4468.68|4469.78|4469.18|4469.28|4468.68|323
1631883400000|2021-09-17 12:56:40|4469.53|4468.93|4469.53|4468.93|4469.53|4468.93|4469.28|4468.68|61
1631883410000|2021-09-17 12:56:50|4469.78|4469.18|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|327
1631883420000|2021-09-17 12:57:00|||||||||151
1631883430000|2021-09-17 12:57:10|4469.65|4469.05|4469.78|4469.18|4469.78|4469.18|4469.65|4469.05|24
1631883440000|2021-09-17 12:57:20|4470.03|4469.43|4469.78|4469.18|4470.03|4469.43|4469.78|4469.18|155
1631883450000|2021-09-17 12:57:30|4470.03|4469.43|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|372
1631883460000|2021-09-17 12:57:40|||||||||2
1631883470000|2021-09-17 12:57:50|||||||||80
1631883480000|2021-09-17 12:58:00|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|39
1631883490000|2021-09-17 12:58:10|||||||||31
1631883500000|2021-09-17 12:58:20|4470.4|4469.8|4470.15|4469.55|4470.4|4469.8|4470.03|4469.43|110
1631883510000|2021-09-17 12:58:30|4470.03|4469.43|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|23
1631883520000|2021-09-17 12:58:40|||||||||2
1631883530000|2021-09-17 12:58:50|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|204
1631883540000|2021-09-17 12:59:00|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|128
1631883550000|2021-09-17 12:59:10|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|4470.03|4469.43|36
1631883560000|2021-09-17 12:59:20|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|25
1631883570000|2021-09-17 12:59:30|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|69
1631883580000|2021-09-17 12:59:40|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|148
1631883590000|2021-09-17 12:59:50|4470.9|4470.3|4470.53|4469.93|4470.9|4470.3|4470.53|4469.93|222
1631883600000|2021-09-17 13:00:00|4470.78|4470.18|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|179
1631883610000|2021-09-17 13:00:10|4470.28|4469.68|4470.28|4469.68|4470.53|4469.93|4470.28|4469.68|195
1631883620000|2021-09-17 13:00:20|4470.53|4469.93|4470.28|4469.68|4470.78|4470.18|4470.28|4469.68|312
1631883630000|2021-09-17 13:00:30|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|51
1631883640000|2021-09-17 13:00:40|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|205
1631883650000|2021-09-17 13:00:50|4470.03|4469.43|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|353
1631883660000|2021-09-17 13:01:00|4470.28|4469.68|4470.53|4469.93|4470.53|4469.93|4470.03|4469.43|363
1631883670000|2021-09-17 13:01:10|||||||||31
1631883680000|2021-09-17 13:01:20|4470.28|4469.68|4470.53|4469.93|4470.53|4469.93|4470.28|4469.68|244
1631883690000|2021-09-17 13:01:30|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|113
1631883700000|2021-09-17 13:01:40|||||||||14
1631883710000|2021-09-17 13:01:50|4470.53|4469.93|4470.28|4469.68|4470.53|4469.93|4470.28|4469.68|124
1631883720000|2021-09-17 13:02:00|||||||||13
1631883730000|2021-09-17 13:02:10|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|202
1631883740000|2021-09-17 13:02:20|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|144
1631883750000|2021-09-17 13:02:30|4470.53|4469.93|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|99
1631883760000|2021-09-17 13:02:40|4470.65|4470.05|4470.53|4469.93|4470.65|4470.05|4470.28|4469.68|110
1631883770000|2021-09-17 13:02:50|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|77
1631883780000|2021-09-17 13:03:00|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|135
1631883790000|2021-09-17 13:03:10|||||||||8
1631883800000|2021-09-17 13:03:20|4470.53|4469.93|4470.28|4469.68|4470.53|4469.93|4470.28|4469.68|73
1631883810000|2021-09-17 13:03:30|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|65
1631883820000|2021-09-17 13:03:40|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|98
1631883830000|2021-09-17 13:03:50|||||||||30
1631883840000|2021-09-17 13:04:00|||||||||34
1631883850000|2021-09-17 13:04:10|||||||||38
1631883860000|2021-09-17 13:04:20|4470.03|4469.43|4470.53|4469.93|4470.53|4469.93|4470.03|4469.43|136
1631883870000|2021-09-17 13:04:30|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|128
1631883880000|2021-09-17 13:04:40|4471.03|4470.43|4471.28|4470.68|4471.28|4470.68|4471.03|4470.43|165
1631883890000|2021-09-17 13:04:50|4471.03|4470.43|4471.28|4470.68|4471.28|4470.68|4471.03|4470.43|140
1631883900000|2021-09-17 13:05:00|4471.03|4470.43|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|232
1631883910000|2021-09-17 13:05:10|||||||||5
1631883920000|2021-09-17 13:05:20|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|191
1631883930000|2021-09-17 13:05:30|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|100
1631883940000|2021-09-17 13:05:40|4471.28|4470.68|4471.53|4470.93|4471.53|4470.93|4471.28|4470.68|120
1631883950000|2021-09-17 13:05:50|4471.4|4470.8|4471.28|4470.68|4471.4|4470.8|4471.28|4470.68|98
1631883960000|2021-09-17 13:06:00|4471.53|4470.93|4472.78|4472.18|4472.78|4472.18|4471.53|4470.93|1007
1631883970000|2021-09-17 13:06:10|4473.03|4472.43|4473.03|4472.43|4473.28|4472.68|4473.03|4472.43|459
1631883980000|2021-09-17 13:06:20|4472.78|4472.18|4472.53|4471.93|4472.78|4472.18|4472.53|4471.93|594
1631883990000|2021-09-17 13:06:30|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|4472.03|4471.43|487
1631884000000|2021-09-17 13:06:40|4472.03|4471.43|4472.53|4471.93|4472.53|4471.93|4472.03|4471.43|179
1631884010000|2021-09-17 13:06:50|4472.28|4471.68|4472.53|4471.93|4472.53|4471.93|4472.28|4471.68|120
1631884020000|2021-09-17 13:07:00|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|4472.53|4471.93|121
1631884030000|2021-09-17 13:07:10|||||||||162
1631884040000|2021-09-17 13:07:20|4473.03|4472.43|4472.78|4472.18|4473.03|4472.43|4472.78|4472.18|99
1631884050000|2021-09-17 13:07:30|4472.53|4471.93|4472.78|4472.18|4472.78|4472.18|4472.53|4471.93|142
1631884060000|2021-09-17 13:07:40|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|224
1631884070000|2021-09-17 13:07:50|4472.28|4471.68|4471.53|4470.93|4472.28|4471.68|4471.53|4470.93|368
1631884080000|2021-09-17 13:08:00|4472.03|4471.43|4472.28|4471.68|4472.28|4471.68|4472.03|4471.43|330
1631884090000|2021-09-17 13:08:10|4472.03|4471.43|4471.53|4470.93|4472.03|4471.43|4471.53|4470.93|194
1631884100000|2021-09-17 13:08:20|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|424
1631884110000|2021-09-17 13:08:30|4472.03|4471.43|4471.78|4471.18|4472.03|4471.43|4471.78|4471.18|107
1631884120000|2021-09-17 13:08:40|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4471.78|4471.18|141
1631884130000|2021-09-17 13:08:50|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|110
1631884140000|2021-09-17 13:09:00|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|89
1631884150000|2021-09-17 13:09:10|4471.78|4471.18|4471.03|4470.43|4471.78|4471.18|4471.03|4470.43|215
1631884160000|2021-09-17 13:09:20|4471.15|4470.55|4470.53|4469.93|4471.28|4470.68|4470.53|4469.93|284
1631884170000|2021-09-17 13:09:30|4470.28|4469.68|4470.53|4469.93|4470.53|4469.93|4470.28|4469.68|208
1631884180000|2021-09-17 13:09:40|4470.78|4470.18|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|156
1631884190000|2021-09-17 13:09:50|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|287
1631884200000|2021-09-17 13:10:00|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4470.03|4469.43|88
1631884210000|2021-09-17 13:10:10|4470.03|4469.43|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|147
1631884220000|2021-09-17 13:10:20|||||||||99
1631884230000|2021-09-17 13:10:30|4470.28|4469.68|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|89
1631884240000|2021-09-17 13:10:40|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|4470.28|4469.68|69
1631884250000|2021-09-17 13:10:50|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|4470.53|4469.93|406
1631884260000|2021-09-17 13:11:00|4470.78|4470.18|4471.28|4470.68|4471.28|4470.68|4470.78|4470.18|457
1631884270000|2021-09-17 13:11:10|||||||||97
1631884280000|2021-09-17 13:11:20|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.28|4470.68|274
1631884290000|2021-09-17 13:11:30|4471.78|4471.18|4471.53|4470.93|4471.78|4471.18|4471.28|4470.68|322
1631884300000|2021-09-17 13:11:40|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|132
1631884310000|2021-09-17 13:11:50|4471.53|4470.93|4471.78|4471.18|4471.78|4471.18|4471.53|4470.93|62
1631884320000|2021-09-17 13:12:00|||||||||17
1631884330000|2021-09-17 13:12:10|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|111
1631884340000|2021-09-17 13:12:20|4472.28|4471.68|4472.78|4472.18|4472.78|4472.18|4472.28|4471.68|336
1631884350000|2021-09-17 13:12:30|4472.53|4471.93|4472.78|4472.18|4473.03|4472.43|4472.53|4471.93|286
1631884360000|2021-09-17 13:12:40|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|183
1631884370000|2021-09-17 13:12:50|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|106
1631884380000|2021-09-17 13:13:00|4472.53|4471.93|4472.28|4471.68|4472.78|4472.18|4472.03|4471.43|536
1631884390000|2021-09-17 13:13:10|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|175
1631884400000|2021-09-17 13:13:20|4471.78|4471.18|4472.03|4471.43|4472.03|4471.43|4471.53|4470.93|1031
1631884410000|2021-09-17 13:13:30|4471.78|4471.18|4472.03|4471.43|4472.03|4471.43|4471.78|4471.18|218
1631884420000|2021-09-17 13:13:40|4472.28|4471.68|4472.53|4471.93|4472.53|4471.93|4472.28|4471.68|218
1631884430000|2021-09-17 13:13:50|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|52
1631884440000|2021-09-17 13:14:00|4472.53|4471.93|4472.03|4471.43|4472.53|4471.93|4472.03|4471.43|221
1631884450000|2021-09-17 13:14:10|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|66
1631884460000|2021-09-17 13:14:20|4472.53|4471.93|4472.28|4471.68|4472.53|4471.93|4472.28|4471.68|54
1631884470000|2021-09-17 13:14:30|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|36
1631884480000|2021-09-17 13:14:40|4472.4|4471.8|4472.03|4471.43|4472.4|4471.8|4472.03|4471.43|45
1631884490000|2021-09-17 13:14:50|4472.15|4471.55|4472.28|4471.68|4472.28|4471.68|4472.03|4471.43|49
1631884500000|2021-09-17 13:15:00|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|46
1631884510000|2021-09-17 13:15:10|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|98
1631884520000|2021-09-17 13:15:20|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|4472.53|4471.93|209
1631884530000|2021-09-17 13:15:30|||||||||87
1631884540000|2021-09-17 13:15:40|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|4472.03|4471.43|180
1631884550000|2021-09-17 13:15:50|4472.03|4471.43|4472.03|4471.43|4472.15|4471.55|4471.78|4471.18|185
1631884560000|2021-09-17 13:16:00|4471.78|4471.18|4471.53|4470.93|4471.78|4471.18|4471.28|4470.68|345
1631884570000|2021-09-17 13:16:10|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.53|4470.93|182
1631884580000|2021-09-17 13:16:20|4471.9|4471.3|4471.78|4471.18|4471.9|4471.3|4471.78|4471.18|291
1631884590000|2021-09-17 13:16:30|4471.53|4470.93|4471.78|4471.18|4471.78|4471.18|4471.53|4470.93|162
1631884600000|2021-09-17 13:16:40|4471.9|4471.3|4472.03|4471.43|4472.03|4471.43|4471.9|4471.3|149
1631884610000|2021-09-17 13:16:50|4471.78|4471.18|4472.03|4471.43|4472.03|4471.43|4471.78|4471.18|176
1631884620000|2021-09-17 13:17:00|4472.15|4471.55|4472.28|4471.68|4472.28|4471.68|4472.15|4471.55|145
1631884630000|2021-09-17 13:17:10|||||||||28
1631884640000|2021-09-17 13:17:20|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|106
1631884650000|2021-09-17 13:17:30|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|4472.28|4471.68|285
1631884660000|2021-09-17 13:17:40|4472.03|4471.43|4472.28|4471.68|4472.28|4471.68|4472.03|4471.43|73
1631884670000|2021-09-17 13:17:50|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|4472.03|4471.43|51
1631884680000|2021-09-17 13:18:00|4471.78|4471.18|4472.03|4471.43|4472.03|4471.43|4471.78|4471.18|409
1631884690000|2021-09-17 13:18:10|4471.78|4471.18|4472.03|4471.43|4472.03|4471.43|4471.78|4471.18|93
1631884700000|2021-09-17 13:18:20|4471.78|4471.18|4471.78|4471.18|4472.03|4471.43|4471.78|4471.18|53
1631884710000|2021-09-17 13:18:30|4471.53|4470.93|4471.78|4471.18|4471.78|4471.18|4471.53|4470.93|391
1631884720000|2021-09-17 13:18:40|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|57
1631884730000|2021-09-17 13:18:50|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|103
1631884740000|2021-09-17 13:19:00|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|4471.53|4470.93|74
1631884750000|2021-09-17 13:19:10|||||||||144
1631884760000|2021-09-17 13:19:20|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|88
1631884770000|2021-09-17 13:19:30|||||||||57
1631884780000|2021-09-17 13:19:40|||||||||15
1631884790000|2021-09-17 13:19:50|||||||||309
1631884800000|2021-09-17 13:20:00|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|213
1631884810000|2021-09-17 13:20:10|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.03|4470.43|118
1631884820000|2021-09-17 13:20:20|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|117
1631884830000|2021-09-17 13:20:30|4471.28|4470.68|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|149
1631884840000|2021-09-17 13:20:40|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.03|4470.43|313
1631884850000|2021-09-17 13:20:50|4471.53|4470.93|4472.03|4471.43|4472.03|4471.43|4471.53|4470.93|330
1631884860000|2021-09-17 13:21:00|4471.78|4471.18|4471.53|4470.93|4471.78|4471.18|4471.53|4470.93|381
1631884870000|2021-09-17 13:21:10|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|4471.28|4470.68|193
1631884880000|2021-09-17 13:21:20|||||||||20
1631884890000|2021-09-17 13:21:30|||||||||7
1631884900000|2021-09-17 13:21:40|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|144
1631884910000|2021-09-17 13:21:50|||||||||235
1631884920000|2021-09-17 13:22:00|||||||||100
1631884930000|2021-09-17 13:22:10|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|4470.78|4470.18|235
1631884940000|2021-09-17 13:22:20|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|4471.03|4470.43|97
1631884950000|2021-09-17 13:22:30|4470.78|4470.18|4471.03|4470.43|4471.03|4470.43|4470.78|4470.18|242
1631884960000|2021-09-17 13:22:40|||||||||8
1631884970000|2021-09-17 13:22:50|||||||||2
1631884980000|2021-09-17 13:23:00|||||||||247
1631884990000|2021-09-17 13:23:10|||||||||17
1631885000000|2021-09-17 13:23:20|||||||||88
1631885010000|2021-09-17 13:23:30|||||||||29
1631885020000|2021-09-17 13:23:40|||||||||27
1631885030000|2021-09-17 13:23:50|||||||||96
1631885040000|2021-09-17 13:24:00|4470.78|4470.18|4470.53|4469.93|4470.78|4470.18|4470.53|4469.93|279
1631885050000|2021-09-17 13:24:10|||||||||51
1631885060000|2021-09-17 13:24:20|4470.28|4469.68|4470.03|4469.43|4470.28|4469.68|4470.03|4469.43|737
1631885070000|2021-09-17 13:24:30|||||||||208
1631885080000|2021-09-17 13:24:40|4470.28|4469.68|4470.53|4469.93|4470.78|4470.18|4470.28|4469.68|703
1631885090000|2021-09-17 13:24:50|4470.78|4470.18|4471.28|4470.68|4471.53|4470.93|4470.78|4470.18|297
1631885100000|2021-09-17 13:25:00|4471.78|4471.18|4472.28|4471.68|4472.53|4471.93|4471.03|4470.43|2220
1631885110000|2021-09-17 13:25:10|4472.53|4471.93|4472.78|4472.18|4472.78|4472.18|4472.28|4471.68|900
1631885120000|2021-09-17 13:25:20|4472.53|4471.93|4472.78|4472.18|4472.78|4472.18|4472.53|4471.93|1286
1631885130000|2021-09-17 13:25:30|4473.03|4472.43|4473.28|4472.68|4473.28|4472.68|4473.03|4472.43|1130
1631885140000|2021-09-17 13:25:40|4473.03|4472.43|4472.78|4472.18|4473.03|4472.43|4472.53|4471.93|399
1631885150000|2021-09-17 13:25:50|4472.53|4471.93|4472.65|4472.05|4472.65|4472.05|4472.53|4471.93|288
1631885160000|2021-09-17 13:26:00|4472.53|4471.93|4472.78|4472.18|4472.78|4472.18|4472.53|4471.93|476
1631885170000|2021-09-17 13:26:10|||||||||355
1631885180000|2021-09-17 13:26:20|||||||||689
1631885190000|2021-09-17 13:26:30|4472.53|4471.93|4472.78|4472.18|4472.78|4472.18|4472.53|4471.93|872
1631885200000|2021-09-17 13:26:40|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|4473.03|4472.43|416
1631885210000|2021-09-17 13:26:50|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|4472.78|4472.18|181
1631885220000|2021-09-17 13:27:00|4473.03|4472.43|4473.28|4472.68|4473.28|4472.68|4472.78|4472.18|460
1631885230000|2021-09-17 13:27:10|4473.53|4472.93|4473.28|4472.68|4473.53|4472.93|4473.28|4472.68|911
1631885240000|2021-09-17 13:27:20|4473.53|4472.93|4473.28|4472.68|4473.53|4472.93|4473.28|4472.68|610
1631885250000|2021-09-17 13:27:30|4473.03|4472.43|4472.78|4472.18|4473.03|4472.43|4472.78|4472.18|564
1631885260000|2021-09-17 13:27:40|4472.53|4471.93|4472.53|4471.93|4472.78|4472.18|4472.53|4471.93|459
1631885270000|2021-09-17 13:27:50|4472.28|4471.68|4471.78|4471.18|4472.28|4471.68|4471.78|4471.18|514
1631885280000|2021-09-17 13:28:00|4471.53|4470.93|4469.78|4469.18|4471.53|4470.93|4469.53|4468.93|1960
1631885290000|2021-09-17 13:28:10|4469.53|4468.93|4468.78|4468.18|4469.53|4468.93|4468.78|4468.18|634
1631885300000|2021-09-17 13:28:20|4469.03|4468.43|4468.28|4467.68|4469.28|4468.68|4468.28|4467.68|541
1631885310000|2021-09-17 13:28:30|4468.03|4467.43|4467.53|4466.93|4468.03|4467.43|4467.03|4466.43|1318
1631885320000|2021-09-17 13:28:40|4467.78|4467.18|4467.78|4467.18|4467.78|4467.18|4467.28|4466.68|1080
1631885330000|2021-09-17 13:28:50|4468.28|4467.68|4468.53|4467.93|4468.53|4467.93|4468.03|4467.43|1105
1631885340000|2021-09-17 13:29:00|4468.4|4467.8|4469.28|4468.68|4469.28|4468.68|4468.28|4467.68|1553
1631885350000|2021-09-17 13:29:10|4469.53|4468.93|4469.53|4468.93|4469.78|4469.18|4469.53|4468.93|1184
1631885360000|2021-09-17 13:29:20|4469.28|4468.68|4469.78|4469.18|4469.78|4469.18|4469.03|4468.43|708
1631885370000|2021-09-17 13:29:30|4470.03|4469.43|4469.78|4469.18|4470.15|4469.55|4469.53|4468.93|1877
1631885380000|2021-09-17 13:29:40|4470.15|4469.55|4466.78|4466.18|4470.15|4469.55|4466.78|4466.18|1997
1631885390000|2021-09-17 13:29:50|4466.53|4465.93|4465.53|4464.93|4467.28|4466.68|4465.28|4464.68|3617
1631885400000|2021-09-17 13:30:00|4465.43|4465.03|4462.68|4462.28|4465.43|4465.03|4461.43|4461.03|10978
1631885410000|2021-09-17 13:30:10|4463.05|4462.65|4463.68|4463.28|4464.43|4464.03|4462.93|4462.53|3086
1631885420000|2021-09-17 13:30:20|4463.93|4463.53|4463.18|4462.78|4463.93|4463.53|4461.18|4460.78|3508
1631885430000|2021-09-17 13:30:30|4463.93|4463.53|4463.93|4463.53|4464.43|4464.03|4463.18|4462.78|2395
1631885440000|2021-09-17 13:30:40|4463.68|4463.28|4463.43|4463.03|4464.43|4464.03|4463.43|4463.03|1640
1631885450000|2021-09-17 13:30:50|4462.93|4462.53|4464.43|4464.03|4465.68|4465.28|4462.68|4462.28|2264
1631885460000|2021-09-17 13:31:00|4463.93|4463.53|4464.68|4464.28|4464.68|4464.28|4463.93|4463.53|2258
1631885470000|2021-09-17 13:31:10|4464.93|4464.53|4464.68|4464.28|4465.18|4464.78|4464.43|4464.03|1281
1631885480000|2021-09-17 13:31:20|4464.93|4464.53|4466.18|4465.78|4466.43|4466.03|4464.68|4464.28|1241
1631885490000|2021-09-17 13:31:30|4465.93|4465.53|4464.93|4464.53|4466.18|4465.78|4464.93|4464.53|1501
1631885500000|2021-09-17 13:31:40|4464.68|4464.28|4465.68|4465.28|4465.93|4465.53|4463.93|4463.53|1389
1631885510000|2021-09-17 13:31:50|4465.93|4465.53|4465.93|4465.53|4465.93|4465.53|4465.43|4465.03|651
1631885520000|2021-09-17 13:32:00|4465.68|4465.28|4464.68|4464.28|4465.68|4465.28|4464.68|4464.28|1171
1631885530000|2021-09-17 13:32:10|4464.43|4464.03|4464.18|4463.78|4464.43|4464.03|4463.43|4463.03|1692
1631885540000|2021-09-17 13:32:20|4463.93|4463.53|4464.43|4464.03|4464.68|4464.28|4463.93|4463.53|1140
1631885550000|2021-09-17 13:32:30|4464.68|4464.28|4466.93|4466.53|4467.43|4467.03|4464.43|4464.03|1614
1631885560000|2021-09-17 13:32:40|4466.68|4466.28|4467.93|4467.53|4468.43|4468.03|4466.43|4466.03|1715
1631885570000|2021-09-17 13:32:50|4467.68|4467.28|4467.68|4467.28|4468.18|4467.78|4467.43|4467.03|955
1631885580000|2021-09-17 13:33:00|4468.18|4467.78|4468.68|4468.28|4468.68|4468.28|4467.43|4467.03|1375
1631885590000|2021-09-17 13:33:10|4468.93|4468.53|4469.43|4469.03|4469.93|4469.53|4468.93|4468.53|1429
1631885600000|2021-09-17 13:33:20|4469.18|4468.78|4468.43|4468.03|4469.18|4468.78|4468.18|4467.78|1040
1631885610000|2021-09-17 13:33:30|4468.68|4468.28|4468.43|4468.03|4468.68|4468.28|4467.68|4467.28|941
1631885620000|2021-09-17 13:33:40|4468.18|4467.78|4467.43|4467.03|4468.68|4468.28|4467.43|4467.03|1121
1631885630000|2021-09-17 13:33:50|4467.18|4466.78|4466.18|4465.78|4467.43|4467.03|4466.18|4465.78|904
1631885640000|2021-09-17 13:34:00|4465.68|4465.28|4466.43|4466.03|4467.18|4466.78|4465.68|4465.28|1113
1631885650000|2021-09-17 13:34:10|4466.68|4466.28|4465.68|4465.28|4466.68|4466.28|4465.68|4465.28|745
1631885660000|2021-09-17 13:34:20|4465.93|4465.53|4465.18|4464.78|4465.93|4465.53|4464.93|4464.53|896
1631885670000|2021-09-17 13:34:30|4465.43|4465.03|4464.68|4464.28|4465.93|4465.53|4464.43|4464.03|844
1631885680000|2021-09-17 13:34:40|4464.93|4464.53|4463.93|4463.53|4465.18|4464.78|4463.93|4463.53|1028
1631885690000|2021-09-17 13:34:50|4463.68|4463.28|4463.18|4462.78|4464.18|4463.78|4463.18|4462.78|1368
1631885700000|2021-09-17 13:35:00|4462.93|4462.53|4461.43|4461.03|4463.18|4462.78|4461.3|4460.9|2442
1631885710000|2021-09-17 13:35:10|4461.68|4461.28|4461.43|4461.03|4461.93|4461.53|4461.18|4460.78|1355
1631885720000|2021-09-17 13:35:20|4461.18|4460.78|4459.43|4459.03|4461.18|4460.78|4459.43|4459.03|1985
1631885730000|2021-09-17 13:35:30|4459.68|4459.28|4460.68|4460.28|4460.93|4460.53|4459.43|4459.03|1152
1631885740000|2021-09-17 13:35:40|4460.93|4460.53|4461.68|4461.28|4461.68|4461.28|4460.93|4460.53|1850
1631885750000|2021-09-17 13:35:50|4461.93|4461.53|4461.18|4460.78|4461.93|4461.53|4460.93|4460.53|1442
1631885760000|2021-09-17 13:36:00|4460.68|4460.28|4461.18|4460.78|4461.68|4461.28|4459.68|4459.28|2344
1631885770000|2021-09-17 13:36:10|4460.93|4460.53|4461.18|4460.78|4461.93|4461.53|4460.8|4460.4|1871
1631885780000|2021-09-17 13:36:20|4460.93|4460.53|4460.43|4460.03|4461.68|4461.28|4460.43|4460.03|1000
1631885790000|2021-09-17 13:36:30|4460.68|4460.28|4460.68|4460.28|4460.93|4460.53|4460.43|4460.03|513
1631885800000|2021-09-17 13:36:40|4460.43|4460.03|4460.43|4460.03|4460.68|4460.28|4459.93|4459.53|566
1631885810000|2021-09-17 13:36:50|4460.18|4459.78|4461.43|4461.03|4461.43|4461.03|4460.18|4459.78|775
1631885820000|2021-09-17 13:37:00|4461.68|4461.28|4462.43|4462.03|4462.43|4462.03|4461.68|4461.28|1108
1631885830000|2021-09-17 13:37:10|4462.18|4461.78|4461.93|4461.53|4462.43|4462.03|4461.68|4461.28|1020
1631885840000|2021-09-17 13:37:20|4461.68|4461.28|4462.18|4461.78|4462.18|4461.78|4461.43|4461.03|554
1631885850000|2021-09-17 13:37:30|4462.43|4462.03|4462.68|4462.28|4462.93|4462.53|4462.18|4461.78|645
1631885860000|2021-09-17 13:37:40|4462.43|4462.03|4461.18|4460.78|4462.43|4462.03|4460.93|4460.53|778
1631885870000|2021-09-17 13:37:50|4460.93|4460.53|4460.43|4460.03|4460.93|4460.53|4459.93|4459.53|610
1631885880000|2021-09-17 13:38:00|4460.18|4459.78|4460.93|4460.53|4460.93|4460.53|4459.93|4459.53|775
1631885890000|2021-09-17 13:38:10|4460.68|4460.28|4460.18|4459.78|4460.93|4460.53|4460.18|4459.78|1477
1631885900000|2021-09-17 13:38:20|4459.93|4459.53|4460.43|4460.03|4460.43|4460.03|4459.93|4459.53|342
1631885910000|2021-09-17 13:38:30|4460.18|4459.78|4461.18|4460.78|4461.18|4460.78|4460.18|4459.78|689
1631885920000|2021-09-17 13:38:40|4461.43|4461.03|4461.68|4461.28|4461.93|4461.53|4461.43|4461.03|449
1631885930000|2021-09-17 13:38:50|4461.43|4461.03|4462.18|4461.78|4462.18|4461.78|4461.18|4460.78|467
1631885940000|2021-09-17 13:39:00|4462.43|4462.03|4461.18|4460.78|4462.43|4462.03|4460.93|4460.53|704
1631885950000|2021-09-17 13:39:10|4461.43|4461.03|4462.18|4461.78|4462.43|4462.03|4461.43|4461.03|714
1631885960000|2021-09-17 13:39:20|4461.93|4461.53|4460.43|4460.03|4461.93|4461.53|4460.43|4460.03|779
1631885970000|2021-09-17 13:39:30|4460.18|4459.78|4459.18|4458.78|4460.43|4460.03|4458.93|4458.53|1331
1631885980000|2021-09-17 13:39:40|4459.43|4459.03|4459.93|4459.53|4460.18|4459.78|4458.93|4458.53|840
1631885990000|2021-09-17 13:39:50|4460.18|4459.78|4460.68|4460.28|4460.93|4460.53|4460.18|4459.78|752
1631886000000|2021-09-17 13:40:00|4459.93|4459.53|4459.93|4459.53|4460.18|4459.78|4459.43|4459.03|840
1631886010000|2021-09-17 13:40:10|4460.43|4460.03|4460.93|4460.53|4461.43|4461.03|4460.18|4459.78|853
1631886020000|2021-09-17 13:40:20|4461.18|4460.78|4460.68|4460.28|4461.18|4460.78|4460.68|4460.28|369
1631886030000|2021-09-17 13:40:30|4460.43|4460.03|4460.18|4459.78|4460.43|4460.03|4459.43|4459.03|1044
1631886040000|2021-09-17 13:40:40|4460.43|4460.03|4461.18|4460.78|4461.18|4460.78|4460.43|4460.03|536
1631886050000|2021-09-17 13:40:50|4460.93|4460.53|4461.68|4461.28|4461.68|4461.28|4460.93|4460.53|400
1631886060000|2021-09-17 13:41:00|4461.93|4461.53|4462.68|4462.28|4462.68|4462.28|4461.68|4461.28|1374
1631886070000|2021-09-17 13:41:10|4462.93|4462.53|4462.93|4462.53|4463.18|4462.78|4462.43|4462.03|930
1631886080000|2021-09-17 13:41:20|4463.18|4462.78|4463.18|4462.78|4463.18|4462.78|4462.93|4462.53|436
1631886090000|2021-09-17 13:41:30|4463.43|4463.03|4464.68|4464.28|4464.68|4464.28|4463.43|4463.03|1017
1631886100000|2021-09-17 13:41:40|4464.93|4464.53|4465.93|4465.53|4465.93|4465.53|4464.93|4464.53|1200
1631886110000|2021-09-17 13:41:50|4466.18|4465.78|4465.68|4465.28|4466.18|4465.78|4465.68|4465.28|806
1631886120000|2021-09-17 13:42:00|4465.93|4465.53|4466.18|4465.78|4466.68|4466.28|4465.93|4465.53|685
1631886130000|2021-09-17 13:42:10|4465.93|4465.53|4466.18|4465.78|4466.43|4466.03|4465.93|4465.53|835
1631886140000|2021-09-17 13:42:20|4466.43|4466.03|4465.43|4465.03|4466.43|4466.03|4465.43|4465.03|1206
1631886150000|2021-09-17 13:42:30|4465.18|4464.78|4464.93|4464.53|4465.18|4464.78|4464.43|4464.03|1077
1631886160000|2021-09-17 13:42:40|4464.68|4464.28|4464.18|4463.78|4464.93|4464.53|4464.18|4463.78|474
1631886170000|2021-09-17 13:42:50|4464.43|4464.03|4463.18|4462.78|4464.43|4464.03|4462.93|4462.53|775
1631886180000|2021-09-17 13:43:00|4462.93|4462.53|4462.18|4461.78|4462.93|4462.53|4462.18|4461.78|608
1631886190000|2021-09-17 13:43:10|4461.93|4461.53|4463.68|4463.28|4463.68|4463.28|4461.93|4461.53|600
1631886200000|2021-09-17 13:43:20|4463.43|4463.03|4463.93|4463.53|4463.93|4463.53|4463.43|4463.03|566
1631886210000|2021-09-17 13:43:30|4463.68|4463.28|4463.93|4463.53|4464.43|4464.03|4463.43|4463.03|525
1631886220000|2021-09-17 13:43:40|4463.68|4463.28|4463.93|4463.53|4463.93|4463.53|4463.43|4463.03|865
1631886230000|2021-09-17 13:43:50|4463.68|4463.28|4463.43|4463.03|4463.93|4463.53|4463.18|4462.78|278
1631886240000|2021-09-17 13:44:00|4463.68|4463.28|4462.43|4462.03|4463.68|4463.28|4462.43|4462.03|876
1631886250000|2021-09-17 13:44:10|4462.68|4462.28|4463.93|4463.53|4464.18|4463.78|4462.68|4462.28|825
1631886260000|2021-09-17 13:44:20|4464.18|4463.78|4463.93|4463.53|4464.18|4463.78|4463.68|4463.28|772
1631886270000|2021-09-17 13:44:30|4463.68|4463.28|4463.18|4462.78|4463.68|4463.28|4463.18|4462.78|310
1631886280000|2021-09-17 13:44:40|4462.93|4462.53|4462.43|4462.03|4462.93|4462.53|4462.18|4461.78|548
1631886290000|2021-09-17 13:44:50|4462.18|4461.78|4461.93|4461.53|4462.43|4462.03|4461.68|4461.28|1164
1631886300000|2021-09-17 13:45:00|4461.68|4461.28|4461.18|4460.78|4461.93|4461.53|4461.18|4460.78|1063
1631886310000|2021-09-17 13:45:10|4460.68|4460.28|4461.43|4461.03|4461.68|4461.28|4460.18|4459.78|1236
1631886320000|2021-09-17 13:45:20|4461.18|4460.78|4461.18|4460.78|4461.18|4460.78|4460.68|4460.28|564
1631886330000|2021-09-17 13:45:30|4460.93|4460.53|4461.68|4461.28|4461.68|4461.28|4460.93|4460.53|731
1631886340000|2021-09-17 13:45:40|4461.93|4461.53|4462.18|4461.78|4462.18|4461.78|4461.68|4461.28|849
1631886350000|2021-09-17 13:45:50|4462.43|4462.03|4461.68|4461.28|4462.68|4462.28|4461.18|4460.78|1558
1631886360000|2021-09-17 13:46:00|4461.93|4461.53|4462.93|4462.53|4463.43|4463.03|4461.68|4461.28|984
1631886370000|2021-09-17 13:46:10|4462.68|4462.28|4463.43|4463.03|4463.43|4463.03|4462.68|4462.28|830
1631886380000|2021-09-17 13:46:20|4463.68|4463.28|4463.55|4463.15|4463.93|4463.53|4463.18|4462.78|1090
1631886390000|2021-09-17 13:46:30|4463.43|4463.03|4462.43|4462.03|4463.93|4463.53|4462.18|4461.78|1387
1631886400000|2021-09-17 13:46:40|4462.18|4461.78|4462.18|4461.78|4462.43|4462.03|4461.93|4461.53|333
1631886410000|2021-09-17 13:46:50|4461.93|4461.53|4461.93|4461.53|4461.93|4461.53|4461.68|4461.28|381
1631886420000|2021-09-17 13:47:00|4461.68|4461.28|4462.18|4461.78|4462.43|4462.03|4461.68|4461.28|331
1631886430000|2021-09-17 13:47:10|4462.43|4462.03|4462.93|4462.53|4462.93|4462.53|4462.18|4461.78|326
1631886440000|2021-09-17 13:47:20|4463.18|4462.78|4461.68|4461.28|4463.18|4462.78|4461.68|4461.28|326
1631886450000|2021-09-17 13:47:30|4461.43|4461.03|4460.93|4460.53|4461.43|4461.03|4460.93|4460.53|716
1631886460000|2021-09-17 13:47:40|4460.68|4460.28|4460.68|4460.28|4460.93|4460.53|4460.43|4460.03|940
1631886470000|2021-09-17 13:47:50|4460.43|4460.03|4460.68|4460.28|4460.93|4460.53|4460.43|4460.03|760
1631886480000|2021-09-17 13:48:00|4460.93|4460.53|4460.18|4459.78|4460.93|4460.53|4460.18|4459.78|585
1631886490000|2021-09-17 13:48:10|4460.43|4460.03|4460.43|4460.03|4460.93|4460.53|4460.18|4459.78|544
1631886500000|2021-09-17 13:48:20|4460.18|4459.78|4459.43|4459.03|4460.18|4459.78|4459.18|4458.78|906
1631886510000|2021-09-17 13:48:30|4459.55|4459.15|4458.68|4458.28|4459.68|4459.28|4458.68|4458.28|795
1631886520000|2021-09-17 13:48:40|4458.43|4458.03|4457.68|4457.28|4458.43|4458.03|4457.68|4457.28|1770
1631886530000|2021-09-17 13:48:50|4457.93|4457.53|4458.18|4457.78|4458.68|4458.28|4457.93|4457.53|1075
1631886540000|2021-09-17 13:49:00|4457.93|4457.53|4455.18|4454.78|4457.93|4457.53|4454.93|4454.53|3002
1631886550000|2021-09-17 13:49:10|4455.43|4455.03|4455.93|4455.53|4456.43|4456.03|4455.18|4454.78|1442
1631886560000|2021-09-17 13:49:20|4456.18|4455.78|4455.93|4455.53|4456.18|4455.78|4455.43|4455.03|617
1631886570000|2021-09-17 13:49:30|4455.68|4455.28|4455.43|4455.03|4455.93|4455.53|4455.18|4454.78|620
1631886580000|2021-09-17 13:49:40|4455.18|4454.78|4454.75|4454.35|4455.18|4454.78|4454.68|4454.28|638
1631886590000|2021-09-17 13:49:50|4454.79|4454.39|4455.55|4455.15|4455.55|4455.15|4454.78|4454.38|853
1631886600000|2021-09-17 13:50:00|4455.43|4455.03|4454.72|4454.32|4455.43|4455.03|4454.18|4453.78|1871
1631886610000|2021-09-17 13:50:10|4454.47|4454.07|4456.81|4456.41|4456.81|4456.41|4454.47|4454.07|1426
1631886620000|2021-09-17 13:50:20|4456.56|4456.16|4455.07|4454.67|4456.62|4456.22|4454.98|4454.58|1968
1631886630000|2021-09-17 13:50:30|4455.19|4454.79|4454.18|4453.78|4455.57|4455.17|4454.09|4453.69|1324
1631886640000|2021-09-17 13:50:40|4454.3|4453.9|4453.98|4453.58|4454.51|4454.11|4453.93|4453.53|871
1631886650000|2021-09-17 13:50:50|4453.73|4453.33|4454.48|4454.08|4454.48|4454.08|4453.73|4453.33|1194
1631886660000|2021-09-17 13:51:00|4454.73|4454.33|4455.48|4455.08|4455.73|4455.33|4454.73|4454.33|1129
1631886670000|2021-09-17 13:51:10|4455.73|4455.33|4455.98|4455.58|4456.23|4455.83|4455.73|4455.33|733
1631886680000|2021-09-17 13:51:20|4455.73|4455.33|4455.23|4454.83|4455.98|4455.58|4455.23|4454.83|818
1631886690000|2021-09-17 13:51:30|4454.98|4454.58|4455.23|4454.83|4455.23|4454.83|4454.73|4454.33|694
1631886700000|2021-09-17 13:51:40|4455.48|4455.08|4455.23|4454.83|4455.98|4455.58|4455.23|4454.83|548
1631886710000|2021-09-17 13:51:50|4454.98|4454.58|4455.48|4455.08|4455.48|4455.08|4454.98|4454.58|513
1631886720000|2021-09-17 13:52:00|4455.73|4455.33|4454.23|4453.83|4455.73|4455.33|4453.98|4453.58|1811
1631886730000|2021-09-17 13:52:10|4454.48|4454.08|4454.48|4454.08|4454.48|4454.08|4454.48|4454.08|240
1631886740000|2021-09-17 13:52:20|4454.73|4454.33|4455.23|4454.83|4455.23|4454.83|4454.73|4454.33|552
1631886750000|2021-09-17 13:52:30|4455.48|4455.08|4455.48|4455.08|4455.73|4455.33|4455.23|4454.83|546
1631886760000|2021-09-17 13:52:40|4455.35|4454.95|4455.48|4455.08|4455.73|4455.33|4455.23|4454.83|416
1631886770000|2021-09-17 13:52:50|4455.73|4455.33|4455.98|4455.58|4455.98|4455.58|4455.48|4455.08|366
1631886780000|2021-09-17 13:53:00|4455.73|4455.33|4455.23|4454.83|4455.73|4455.33|4454.98|4454.58|594
1631886790000|2021-09-17 13:53:10|4454.98|4454.58|4454.73|4454.33|4455.23|4454.83|4454.48|4454.08|551
1631886800000|2021-09-17 13:53:20|4454.48|4454.08|4454.48|4454.08|4454.73|4454.33|4454.48|4454.08|247
1631886810000|2021-09-17 13:53:30|4454.23|4453.83|4454.23|4453.83|4454.73|4454.33|4454.23|4453.83|542
1631886820000|2021-09-17 13:53:40|4453.98|4453.58|4453.23|4452.83|4453.98|4453.58|4453.23|4452.83|818
1631886830000|2021-09-17 13:53:50|4452.98|4452.58|4452.98|4452.58|4453.23|4452.83|4452.73|4452.33|998
1631886840000|2021-09-17 13:54:00|4452.73|4452.33|4452.48|4452.08|4452.98|4452.58|4452.23|4451.83|970
1631886850000|2021-09-17 13:54:10|4452.6|4452.2|4452.73|4452.33|4452.73|4452.33|4452.48|4452.08|629
1631886860000|2021-09-17 13:54:20|4452.6|4452.2|4452.48|4452.08|4452.73|4452.33|4451.98|4451.58|1389
1631886870000|2021-09-17 13:54:30|4452.73|4452.33|4452.23|4451.83|4452.73|4452.33|4451.98|4451.58|719
1631886880000|2021-09-17 13:54:40|4452.48|4452.08|4451.98|4451.58|4452.48|4452.08|4451.48|4451.08|1065
1631886890000|2021-09-17 13:54:50|4451.73|4451.33|4451.73|4451.33|4451.98|4451.58|4451.48|4451.08|531
1631886900000|2021-09-17 13:55:00|4451.98|4451.58|4450.98|4450.58|4451.98|4451.58|4450.98|4450.58|1385
1631886910000|2021-09-17 13:55:10|4451.23|4450.83|4451.23|4450.83|4451.73|4451.33|4450.73|4450.33|1566
1631886920000|2021-09-17 13:55:20|4451.48|4451.08|4452.48|4452.08|4452.48|4452.08|4451.23|4450.83|970
1631886930000|2021-09-17 13:55:30|4452.23|4451.83|4453.23|4452.83|4453.23|4452.83|4452.23|4451.83|941
1631886940000|2021-09-17 13:55:40|4453.48|4453.08|4453.23|4452.83|4453.73|4453.33|4452.73|4452.33|1358
1631886950000|2021-09-17 13:55:50|4452.98|4452.58|4452.48|4452.08|4452.98|4452.58|4452.23|4451.83|714
1631886960000|2021-09-17 13:56:00|4452.23|4451.83|4451.98|4451.58|4452.48|4452.08|4451.98|4451.58|644
1631886970000|2021-09-17 13:56:10|4452.23|4451.83|4451.48|4451.08|4452.48|4452.08|4451.48|4451.08|572
1631886980000|2021-09-17 13:56:20|4451.73|4451.33|4451.48|4451.08|4452.23|4451.83|4451.48|4451.08|682
1631886990000|2021-09-17 13:56:30|4451.23|4450.83|4450.73|4450.33|4451.48|4451.08|4450.48|4450.08|733
1631887000000|2021-09-17 13:56:40|4450.98|4450.58|4450.73|4450.33|4450.98|4450.58|4450.48|4450.08|697
1631887010000|2021-09-17 13:56:50|4450.98|4450.58|4450.48|4450.08|4450.98|4450.58|4450.48|4450.08|501
1631887020000|2021-09-17 13:57:00|4449.73|4449.33|4449.73|4449.33|4449.98|4449.58|4449.48|4449.08|1581
1631887030000|2021-09-17 13:57:10|4449.98|4449.58|4449.98|4449.58|4450.23|4449.83|4449.73|4449.33|424
1631887040000|2021-09-17 13:57:20|4449.73|4449.33|4450.23|4449.83|4450.48|4450.08|4449.73|4449.33|364
1631887050000|2021-09-17 13:57:30|4450.48|4450.08|4450.23|4449.83|4450.48|4450.08|4449.73|4449.33|798
1631887060000|2021-09-17 13:57:40|4449.98|4449.58|4448.98|4448.58|4449.98|4449.58|4448.98|4448.58|821
1631887070000|2021-09-17 13:57:50|4448.73|4448.33|4449.23|4448.83|4449.35|4448.95|4448.73|4448.33|685
1631887080000|2021-09-17 13:58:00|4449.48|4449.08|4449.23|4448.83|4449.48|4449.08|4448.98|4448.58|1177
1631887090000|2021-09-17 13:58:10|4449.48|4449.08|4449.23|4448.83|4449.48|4449.08|4448.98|4448.58|798
1631887100000|2021-09-17 13:58:20|4449.48|4449.08|4449.73|4449.33|4449.73|4449.33|4449.48|4449.08|851
1631887110000|2021-09-17 13:58:30|4449.6|4449.2|4449.98|4449.58|4449.98|4449.58|4449.23|4448.83|996
1631887120000|2021-09-17 13:58:40|4449.73|4449.33|4449.98|4449.58|4449.98|4449.58|4449.73|4449.33|428
1631887130000|2021-09-17 13:58:50|4450.23|4449.83|4450.23|4449.83|4450.23|4449.83|4450.23|4449.83|336
1631887140000|2021-09-17 13:59:00|4449.98|4449.58|4450.48|4450.08|4450.73|4450.33|4449.73|4449.33|845
1631887150000|2021-09-17 13:59:10|4450.73|4450.33|4451.23|4450.83|4451.23|4450.83|4450.48|4450.08|519
1631887160000|2021-09-17 13:59:20|4451.35|4450.95|4451.23|4450.83|4451.35|4450.95|4450.98|4450.58|350
1631887170000|2021-09-17 13:59:30|4451.48|4451.08|4451.73|4451.33|4451.73|4451.33|4450.98|4450.58|576
1631887180000|2021-09-17 13:59:40|4451.48|4451.08|4451.73|4451.33|4451.73|4451.33|4451.48|4451.08|424
1631887190000|2021-09-17 13:59:50|4451.48|4451.08|4452.98|4452.58|4452.98|4452.58|4451.48|4451.08|922
1631887200000|2021-09-17 14:00:00|4452.73|4452.33|4452.23|4451.83|4453.23|4452.83|4451.98|4451.58|1428
1631887210000|2021-09-17 14:00:10|4451.73|4451.33|4451.48|4451.08|4452.48|4452.08|4451.48|4451.08|943
1631887220000|2021-09-17 14:00:20|4451.35|4450.95|4452.23|4451.83|4452.48|4452.08|4451.35|4450.95|2114
1631887230000|2021-09-17 14:00:30|4452.73|4452.33|4454.48|4454.08|4454.48|4454.08|4452.73|4452.33|1620
1631887240000|2021-09-17 14:00:40|4454.73|4454.33|4453.48|4453.08|4455.48|4455.08|4453.23|4452.83|2895
1631887250000|2021-09-17 14:00:50|4453.23|4452.83|4454.48|4454.08|4454.48|4454.08|4453.23|4452.83|1504
1631887260000|2021-09-17 14:01:00|4453.73|4453.33|4454.48|4454.08|4454.48|4454.08|4452.98|4452.58|1547
1631887270000|2021-09-17 14:01:10|4454.73|4454.33|4454.48|4454.08|4455.23|4454.83|4453.48|4453.08|2124
1631887280000|2021-09-17 14:01:20|4454.73|4454.33|4454.98|4454.58|4455.23|4454.83|4454.73|4454.33|642
1631887290000|2021-09-17 14:01:30|4454.73|4454.33|4454.98|4454.58|4454.98|4454.58|4454.48|4454.08|1336
1631887300000|2021-09-17 14:01:40|4454.73|4454.33|4453.23|4452.83|4454.98|4454.58|4452.98|4452.58|1345
1631887310000|2021-09-17 14:01:50|4453.48|4453.08|4452.73|4452.33|4453.48|4453.08|4451.98|4451.58|1297
1631887320000|2021-09-17 14:02:00|4452.48|4452.08|4452.73|4452.33|4453.48|4453.08|4451.98|4451.58|1242
1631887330000|2021-09-17 14:02:10|4452.98|4452.58|4452.73|4452.33|4453.48|4453.08|4452.73|4452.33|684
1631887340000|2021-09-17 14:02:20|4452.48|4452.08|4451.48|4451.08|4452.98|4452.58|4450.98|4450.58|1195
1631887350000|2021-09-17 14:02:30|4451.23|4450.83|4451.23|4450.83|4451.73|4451.33|4450.98|4450.58|790
1631887360000|2021-09-17 14:02:40|4450.98|4450.58|4450.48|4450.08|4451.23|4450.83|4450.48|4450.08|617
1631887370000|2021-09-17 14:02:50|4450.6|4450.2|4450.48|4450.08|4450.98|4450.58|4450.23|4449.83|856
1631887380000|2021-09-17 14:03:00|4450.23|4449.83|4450.98|4450.58|4450.98|4450.58|4449.98|4449.58|626
1631887390000|2021-09-17 14:03:10|4451.23|4450.83|4451.48|4451.08|4451.73|4451.33|4450.73|4450.33|780
1631887400000|2021-09-17 14:03:20|4451.23|4450.83|4450.98|4450.58|4451.23|4450.83|4450.73|4450.33|730
1631887410000|2021-09-17 14:03:30|4451.23|4450.83|4451.73|4451.33|4451.73|4451.33|4450.98|4450.58|528
1631887420000|2021-09-17 14:03:40|4451.48|4451.08|4451.98|4451.58|4451.98|4451.58|4451.48|4451.08|673
1631887430000|2021-09-17 14:03:50|4451.73|4451.33|4452.48|4452.08|4452.48|4452.08|4451.73|4451.33|666
1631887440000|2021-09-17 14:04:00|4452.23|4451.83|4452.48|4452.08|4452.98|4452.58|4452.23|4451.83|670
1631887450000|2021-09-17 14:04:10|4452.73|4452.33|4450.48|4450.08|4452.73|4452.33|4450.48|4450.08|787
1631887460000|2021-09-17 14:04:20|4450.73|4450.33|4450.73|4450.33|4450.98|4450.58|4450.73|4450.33|679
1631887470000|2021-09-17 14:04:30|4450.98|4450.58|4450.73|4450.33|4450.98|4450.58|4450.23|4449.83|1047
1631887480000|2021-09-17 14:04:40|4450.48|4450.08|4451.48|4451.08|4451.48|4451.08|4450.23|4449.83|612
1631887490000|2021-09-17 14:04:50|4451.23|4450.83|4450.98|4450.58|4451.23|4450.83|4450.73|4450.33|252
1631887500000|2021-09-17 14:05:00|4450.73|4450.33|4450.23|4449.83|4450.73|4450.33|4449.73|4449.33|1164
1631887510000|2021-09-17 14:05:10|4449.98|4449.58|4449.73|4449.33|4449.98|4449.58|4449.23|4448.83|953
1631887520000|2021-09-17 14:05:20|4449.98|4449.58|4448.98|4448.58|4449.98|4449.58|4448.48|4448.08|1342
1631887530000|2021-09-17 14:05:30|4449.23|4448.83|4448.73|4448.33|4449.73|4449.33|4448.73|4448.33|1221
1631887540000|2021-09-17 14:05:40|4448.48|4448.08|4449.48|4449.08|4449.48|4449.08|4448.48|4448.08|773
1631887550000|2021-09-17 14:05:50|4449.73|4449.33|4449.98|4449.58|4450.23|4449.83|4449.73|4449.33|696
1631887560000|2021-09-17 14:06:00|4449.73|4449.33|4449.48|4449.08|4449.73|4449.33|4448.98|4448.58|950
1631887570000|2021-09-17 14:06:10|4449.23|4448.83|4448.73|4448.33|4449.48|4449.08|4448.73|4448.33|674
1631887580000|2021-09-17 14:06:20|4448.48|4448.08|4448.48|4448.08|4448.73|4448.33|4448.23|4447.83|689
1631887590000|2021-09-17 14:06:30|4448.73|4448.33|4449.23|4448.83|4449.73|4449.33|4448.48|4448.08|951
1631887600000|2021-09-17 14:06:40|4449.48|4449.08|4449.73|4449.33|4450.23|4449.83|4449.48|4449.08|503
1631887610000|2021-09-17 14:06:50|4449.48|4449.08|4449.98|4449.58|4449.98|4449.58|4449.23|4448.83|437
1631887620000|2021-09-17 14:07:00|4449.73|4449.33|4450.23|4449.83|4450.23|4449.83|4449.23|4448.83|611
1631887630000|2021-09-17 14:07:10|4449.98|4449.58|4450.73|4450.33|4450.98|4450.58|4449.98|4449.58|656
1631887640000|2021-09-17 14:07:20|4450.98|4450.58|4450.48|4450.08|4451.23|4450.83|4450.48|4450.08|726
1631887650000|2021-09-17 14:07:30|4450.23|4449.83|4449.73|4449.33|4450.73|4450.33|4449.73|4449.33|619
1631887660000|2021-09-17 14:07:40|4449.48|4449.08|4449.98|4449.58|4450.23|4449.83|4449.48|4449.08|696
1631887670000|2021-09-17 14:07:50|4450.23|4449.83|4450.73|4450.33|4450.98|4450.58|4450.23|4449.83|549
1631887680000|2021-09-17 14:08:00|4450.48|4450.08|4450.23|4449.83|4450.73|4450.33|4450.23|4449.83|555
1631887690000|2021-09-17 14:08:10|4450.35|4449.95|4449.98|4449.58|4450.35|4449.95|4449.73|4449.33|363
1631887700000|2021-09-17 14:08:20|4450.23|4449.83|4451.23|4450.83|4451.23|4450.83|4449.98|4449.58|627
1631887710000|2021-09-17 14:08:30|4451.48|4451.08|4451.73|4451.33|4451.73|4451.33|4451.23|4450.83|828
1631887720000|2021-09-17 14:08:40|4451.48|4451.08|4450.98|4450.58|4451.98|4451.58|4450.98|4450.58|1555
1631887730000|2021-09-17 14:08:50|4450.73|4450.33|4451.48|4451.08|4451.48|4451.08|4450.73|4450.33|606
1631887740000|2021-09-17 14:09:00|4451.23|4450.83|4451.48|4451.08|4451.73|4451.33|4451.23|4450.83|666
1631887750000|2021-09-17 14:09:10|4451.23|4450.83|4451.48|4451.08|4451.48|4451.08|4451.23|4450.83|244
1631887760000|2021-09-17 14:09:20|4451.23|4450.83|4450.98|4450.58|4451.48|4451.08|4450.98|4450.58|598
1631887770000|2021-09-17 14:09:30|4451.48|4451.08|4451.23|4450.83|4451.48|4451.08|4450.98|4450.58|833
1631887780000|2021-09-17 14:09:40|4450.98|4450.58|4451.98|4451.58|4452.23|4451.83|4450.98|4450.58|782
1631887790000|2021-09-17 14:09:50|4452.23|4451.83|4451.48|4451.08|4452.23|4451.83|4451.23|4450.83|946
1631887800000|2021-09-17 14:10:00|4451.23|4450.83|4450.73|4450.33|4451.23|4450.83|4450.48|4450.08|915
1631887810000|2021-09-17 14:10:10|4450.48|4450.08|4449.48|4449.08|4450.48|4450.08|4449.48|4449.08|947
1631887820000|2021-09-17 14:10:20|4449.73|4449.33|4449.48|4449.08|4449.73|4449.33|4448.98|4448.58|1191
1631887830000|2021-09-17 14:10:30|4449.23|4448.83|4449.48|4449.08|4449.48|4449.08|4448.73|4448.33|1129
1631887840000|2021-09-17 14:10:40|4449.23|4448.83|4448.85|4448.45|4449.73|4449.33|4448.73|4448.33|623
1631887850000|2021-09-17 14:10:50|4448.73|4448.33|4448.73|4448.33|4449.23|4448.83|4448.48|4448.08|533
1631887860000|2021-09-17 14:11:00|4448.48|4448.08|4449.48|4449.08|4449.48|4449.08|4448.48|4448.08|535
1631887870000|2021-09-17 14:11:10|4449.73|4449.33|4449.73|4449.33|4449.98|4449.58|4449.23|4448.83|422
1631887880000|2021-09-17 14:11:20|4449.98|4449.58|4450.73|4450.33|4450.73|4450.33|4449.98|4449.58|518
1631887890000|2021-09-17 14:11:30|4450.48|4450.08|4450.73|4450.33|4451.48|4451.08|4450.48|4450.08|567
1631887900000|2021-09-17 14:11:40|4450.98|4450.58|4450.23|4449.83|4450.98|4450.58|4449.73|4449.33|607
1631887910000|2021-09-17 14:11:50|4449.98|4449.58|4449.23|4448.83|4449.98|4449.58|4449.23|4448.83|825
1631887920000|2021-09-17 14:12:00|4448.98|4448.58|4449.23|4448.83|4449.48|4449.08|4448.98|4448.58|574
1631887930000|2021-09-17 14:12:10|4448.98|4448.58|4448.73|4448.33|4448.98|4448.58|4448.48|4448.08|969
1631887940000|2021-09-17 14:12:20|4448.48|4448.08|4448.48|4448.08|4449.73|4449.33|4448.48|4448.08|872
1631887950000|2021-09-17 14:12:30|4448.23|4447.83|4447.98|4447.58|4448.48|4448.08|4447.73|4447.33|981
1631887960000|2021-09-17 14:12:40|4447.48|4447.08|4448.23|4447.83|4448.48|4448.08|4447.48|4447.08|1796
1631887970000|2021-09-17 14:12:50|4448.48|4448.08|4448.48|4448.08|4448.73|4448.33|4448.23|4447.83|867
1631887980000|2021-09-17 14:13:00|4448.23|4447.83|4447.73|4447.33|4448.48|4448.08|4447.73|4447.33|1256
1631887990000|2021-09-17 14:13:10|4447.48|4447.08|4446.48|4446.08|4447.48|4447.08|4446.48|4446.08|1449
1631888000000|2021-09-17 14:13:20|4446.23|4445.83|4445.98|4445.58|4446.23|4445.83|4445.48|4445.08|1564
1631888010000|2021-09-17 14:13:30|4445.73|4445.33|4446.23|4445.83|4446.48|4446.08|4445.73|4445.33|1206
1631888020000|2021-09-17 14:13:40|4445.98|4445.58|4445.98|4445.58|4446.73|4446.33|4445.73|4445.33|1371
1631888030000|2021-09-17 14:13:50|4445.73|4445.33|4446.73|4446.33|4446.73|4446.33|4445.73|4445.33|808
1631888040000|2021-09-17 14:14:00|4446.48|4446.08|4446.23|4445.83|4447.1|4446.7|4446.23|4445.83|1131
1631888050000|2021-09-17 14:14:10|4445.98|4445.58|4445.48|4445.08|4445.98|4445.58|4444.73|4444.33|2107
1631888060000|2021-09-17 14:14:20|4445.73|4445.33|4446.48|4446.08|4446.48|4446.08|4445.48|4445.08|1251
1631888070000|2021-09-17 14:14:30|4446.73|4446.33|4446.73|4446.33|4446.98|4446.58|4446.48|4446.08|1200
1631888080000|2021-09-17 14:14:40|4446.98|4446.58|4446.48|4446.08|4446.98|4446.58|4446.48|4446.08|748
1631888090000|2021-09-17 14:14:50|4446.23|4445.83|4445.23|4444.83|4446.23|4445.83|4444.98|4444.58|648
1631888100000|2021-09-17 14:15:00|4444.98|4444.58|4444.73|4444.33|4444.98|4444.58|4444.48|4444.08|1274
1631888110000|2021-09-17 14:15:10|4444.48|4444.08|4444.23|4443.83|4444.73|4444.33|4443.98|4443.58|1270
1631888120000|2021-09-17 14:15:20|4444.48|4444.08|4443.98|4443.58|4444.48|4444.08|4443.98|4443.58|970
1631888130000|2021-09-17 14:15:30|4444.23|4443.83|4443.73|4443.33|4444.98|4444.58|4443.48|4443.08|1506
1631888140000|2021-09-17 14:15:40|4443.48|4443.08|4444.48|4444.08|4444.48|4444.08|4443.23|4442.83|1445
1631888150000|2021-09-17 14:15:50|4444.23|4443.83|4443.73|4443.33|4444.23|4443.83|4442.98|4442.58|1507
1631888160000|2021-09-17 14:16:00|4443.48|4443.08|4444.48|4444.08|4444.48|4444.08|4443.23|4442.83|1438
1631888170000|2021-09-17 14:16:10|4444.73|4444.33|4444.48|4444.08|4445.23|4444.83|4444.23|4443.83|1179
1631888180000|2021-09-17 14:16:20|4444.73|4444.33|4444.48|4444.08|4444.73|4444.33|4444.23|4443.83|458
1631888190000|2021-09-17 14:16:30|4444.23|4443.83|4443.98|4443.58|4444.48|4444.08|4443.48|4443.08|998
1631888200000|2021-09-17 14:16:40|4444.23|4443.83|4443.73|4443.33|4444.23|4443.83|4443.48|4443.08|737
1631888210000|2021-09-17 14:16:50|4443.48|4443.08|4444.48|4444.08|4444.48|4444.08|4443.48|4443.08|653
1631888220000|2021-09-17 14:17:00|4444.73|4444.33|4444.23|4443.83|4444.73|4444.33|4443.48|4443.08|737
1631888230000|2021-09-17 14:17:10|4443.98|4443.58|4443.48|4443.08|4443.98|4443.58|4443.23|4442.83|867
1631888240000|2021-09-17 14:17:20|4443.73|4443.33|4443.73|4443.33|4443.73|4443.33|4443.23|4442.83|698
1631888250000|2021-09-17 14:17:30|4443.48|4443.08|4443.48|4443.08|4443.98|4443.58|4443.48|4443.08|830
1631888260000|2021-09-17 14:17:40|4443.23|4442.83|4443.23|4442.83|4443.48|4443.08|4442.48|4442.08|929
1631888270000|2021-09-17 14:17:50|4443.48|4443.08|4444.23|4443.83|4444.23|4443.83|4443.23|4442.83|884
1631888280000|2021-09-17 14:18:00|4443.98|4443.58|4445.48|4445.08|4445.48|4445.08|4443.23|4442.83|1276
1631888290000|2021-09-17 14:18:10|4445.23|4444.83|4444.48|4444.08|4445.23|4444.83|4444.23|4443.83|1062
1631888300000|2021-09-17 14:18:20|4444.73|4444.33|4444.98|4444.58|4445.48|4445.08|4444.48|4444.08|1149
1631888310000|2021-09-17 14:18:30|4444.73|4444.33|4445.48|4445.08|4445.48|4445.08|4444.48|4444.08|759
1631888320000|2021-09-17 14:18:40|4445.23|4444.83|4445.98|4445.58|4445.98|4445.58|4444.98|4444.58|884
1631888330000|2021-09-17 14:18:50|4445.48|4445.08|4446.23|4445.83|4446.23|4445.83|4445.48|4445.08|684
1631888340000|2021-09-17 14:19:00|4446.48|4446.08|4446.98|4446.58|4446.98|4446.58|4446.35|4445.95|977
1631888350000|2021-09-17 14:19:10|4447.23|4446.83|4446.73|4446.33|4447.23|4446.83|4446.73|4446.33|1351
1631888360000|2021-09-17 14:19:20|4446.98|4446.58|4446.23|4445.83|4446.98|4446.58|4446.23|4445.83|782
1631888370000|2021-09-17 14:19:30|4446.48|4446.08|4446.48|4446.08|4446.73|4446.33|4446.23|4445.83|720
1631888380000|2021-09-17 14:19:40|4446.23|4445.83|4447.48|4447.08|4447.48|4447.08|4446.23|4445.83|732
1631888390000|2021-09-17 14:19:50|4447.73|4447.33|4447.23|4446.83|4447.73|4447.33|4447.23|4446.83|922
1631888400000|2021-09-17 14:20:00|4446.98|4446.58|4446.23|4445.83|4447.73|4447.33|4445.98|4445.58|983
1631888410000|2021-09-17 14:20:10|4446.48|4446.08|4445.73|4445.33|4446.73|4446.33|4445.48|4445.08|1130
1631888420000|2021-09-17 14:20:20|4445.48|4445.08|4446.98|4446.58|4447.23|4446.83|4445.48|4445.08|1116
1631888430000|2021-09-17 14:20:30|4446.73|4446.33|4446.73|4446.33|4446.73|4446.33|4446.23|4445.83|667
1631888440000|2021-09-17 14:20:40|4446.98|4446.58|4447.73|4447.33|4447.73|4447.33|4446.98|4446.58|959
1631888450000|2021-09-17 14:20:50|4447.6|4447.2|4447.48|4447.08|4447.73|4447.33|4446.98|4446.58|576
1631888460000|2021-09-17 14:21:00|4447.73|4447.33|4447.48|4447.08|4447.73|4447.33|4446.73|4446.33|1181
1631888470000|2021-09-17 14:21:10|4447.23|4446.83|4446.48|4446.08|4447.23|4446.83|4446.48|4446.08|656
1631888480000|2021-09-17 14:21:20|4446.23|4445.83|4447.48|4447.08|4447.48|4447.08|4446.23|4445.83|784
1631888490000|2021-09-17 14:21:30|4447.23|4446.83|4447.73|4447.33|4447.73|4447.33|4447.23|4446.83|516
1631888500000|2021-09-17 14:21:40|4447.98|4447.58|4448.73|4448.33|4448.73|4448.33|4447.98|4447.58|839
1631888510000|2021-09-17 14:21:50|4448.48|4448.08|4448.48|4448.08|4448.48|4448.08|4448.23|4447.83|824
1631888520000|2021-09-17 14:22:00|4448.73|4448.33|4447.98|4447.58|4448.73|4448.33|4447.73|4447.33|902
1631888530000|2021-09-17 14:22:10|4448.23|4447.83|4447.23|4446.83|4448.23|4447.83|4447.23|4446.83|1078
1631888540000|2021-09-17 14:22:20|4446.98|4446.58|4447.23|4446.83|4447.48|4447.08|4446.98|4446.58|645
1631888550000|2021-09-17 14:22:30|4446.98|4446.58|4446.73|4446.33|4447.23|4446.83|4446.48|4446.08|662
1631888560000|2021-09-17 14:22:40|4446.98|4446.58|4447.98|4447.58|4447.98|4447.58|4446.98|4446.58|582
1631888570000|2021-09-17 14:22:50|4447.73|4447.33|4447.23|4446.83|4447.73|4447.33|4446.98|4446.58|741
1631888580000|2021-09-17 14:23:00|4446.98|4446.58|4446.73|4446.33|4446.98|4446.58|4446.73|4446.33|685
1631888590000|2021-09-17 14:23:10|4446.48|4446.08|4446.73|4446.33|4446.98|4446.58|4446.48|4446.08|771
1631888600000|2021-09-17 14:23:20|4446.48|4446.08|4447.48|4447.08|4447.48|4447.08|4446.48|4446.08|497
1631888610000|2021-09-17 14:23:30|4447.73|4447.33|4447.98|4447.58|4447.98|4447.58|4447.48|4447.08|462
1631888620000|2021-09-17 14:23:40|4447.73|4447.33|4448.23|4447.83|4448.48|4448.08|4447.73|4447.33|750
1631888630000|2021-09-17 14:23:50|4447.73|4447.33|4448.48|4448.08|4448.48|4448.08|4447.73|4447.33|368
1631888640000|2021-09-17 14:24:00|4448.23|4447.83|4447.98|4447.58|4448.48|4448.08|4447.98|4447.58|527
1631888650000|2021-09-17 14:24:10|4447.73|4447.33|4447.48|4447.08|4447.98|4447.58|4447.48|4447.08|611
1631888660000|2021-09-17 14:24:20|4447.23|4446.83|4447.23|4446.83|4447.23|4446.83|4447.23|4446.83|378
1631888670000|2021-09-17 14:24:30|4446.98|4446.58|4446.98|4446.58|4447.23|4446.83|4446.73|4446.33|454
1631888680000|2021-09-17 14:24:40|4447.23|4446.83|4446.73|4446.33|4447.23|4446.83|4446.73|4446.33|602
1631888690000|2021-09-17 14:24:50|4446.48|4446.08|4445.73|4445.33|4446.48|4446.08|4445.48|4445.08|817
1631888700000|2021-09-17 14:25:00|4445.48|4445.08|4444.73|4444.33|4445.48|4445.08|4444.73|4444.33|1369
1631888710000|2021-09-17 14:25:10|4444.48|4444.08|4445.23|4444.83|4445.48|4445.08|4444.48|4444.08|1234
1631888720000|2021-09-17 14:25:20|4444.98|4444.58|4445.48|4445.08|4445.48|4445.08|4444.73|4444.33|689
1631888730000|2021-09-17 14:25:30|4445.23|4444.83|4445.23|4444.83|4445.73|4445.33|4445.23|4444.83|612
1631888740000|2021-09-17 14:25:40|4445.48|4445.08|4444.73|4444.33|4445.98|4445.58|4444.48|4444.08|634
1631888750000|2021-09-17 14:25:50|4444.48|4444.08|4444.73|4444.33|4444.73|4444.33|4444.48|4444.08|403
1631888760000|2021-09-17 14:26:00|4444.48|4444.08|4444.23|4443.83|4444.48|4444.08|4443.73|4443.33|2108
1631888770000|2021-09-17 14:26:10|4444.48|4444.08|4444.23|4443.83|4445.23|4444.83|4443.98|4443.58|811
1631888780000|2021-09-17 14:26:20|4443.98|4443.58|4444.85|4444.45|4445.23|4444.83|4443.98|4443.58|615
1631888790000|2021-09-17 14:26:30|4444.98|4444.58|4445.48|4445.08|4445.48|4445.08|4444.73|4444.33|473
1631888800000|2021-09-17 14:26:40|4445.23|4444.83|4446.23|4445.83|4446.23|4445.83|4445.23|4444.83|579
1631888810000|2021-09-17 14:26:50|4446.48|4446.08|4445.48|4445.08|4446.73|4446.33|4445.48|4445.08|570
1631888820000|2021-09-17 14:27:00|4445.23|4444.83|4446.98|4446.58|4446.98|4446.58|4445.23|4444.83|677
1631888830000|2021-09-17 14:27:10|4447.1|4446.7|4446.73|4446.33|4447.48|4447.08|4446.73|4446.33|822
1631888840000|2021-09-17 14:27:20|4446.48|4446.08|4447.23|4446.83|4447.48|4447.08|4446.48|4446.08|835
1631888850000|2021-09-17 14:27:30|4447.48|4447.08|4448.23|4447.83|4448.23|4447.83|4447.48|4447.08|605
1631888860000|2021-09-17 14:27:40|4448.48|4448.08|4448.48|4448.08|4448.48|4448.08|4447.98|4447.58|839
1631888870000|2021-09-17 14:27:50|4448.23|4447.83|4448.23|4447.83|4448.48|4448.08|4448.23|4447.83|453
1631888880000|2021-09-17 14:28:00|4448.48|4448.08|4448.48|4448.08|4448.48|4448.08|4447.73|4447.33|868
1631888890000|2021-09-17 14:28:10|4448.73|4448.33|4448.98|4448.58|4449.48|4449.08|4448.73|4448.33|1474
1631888900000|2021-09-17 14:28:20|4449.1|4448.7|4449.98|4449.58|4450.23|4449.83|4448.73|4448.33|1441
1631888910000|2021-09-17 14:28:30|4449.73|4449.33|4449.98|4449.58|4450.48|4450.08|4449.73|4449.33|1106
1631888920000|2021-09-17 14:28:40|4450.23|4449.83|4450.23|4449.83|4450.48|4450.08|4449.73|4449.33|712
1631888930000|2021-09-17 14:28:50|4450.48|4450.08|4450.73|4450.33|4450.98|4450.58|4450.23|4449.83|872
1631888940000|2021-09-17 14:29:00|4450.48|4450.08|4450.48|4450.08|4450.98|4450.58|4450.23|4449.83|950
1631888950000|2021-09-17 14:29:10|4450.73|4450.33|4450.48|4450.08|4450.98|4450.58|4450.48|4450.08|592
1631888960000|2021-09-17 14:29:20|4450.73|4450.33|4450.73|4450.33|4450.73|4450.33|4450.23|4449.83|481
1631888970000|2021-09-17 14:29:30|4450.48|4450.08|4449.48|4449.08|4450.73|4450.33|4449.23|4448.83|633
1631888980000|2021-09-17 14:29:40|4449.73|4449.33|4449.48|4449.08|4449.73|4449.33|4449.23|4448.83|667
1631888990000|2021-09-17 14:29:50|4449.73|4449.33|4449.98|4449.58|4449.98|4449.58|4449.73|4449.33|253
1631889000000|2021-09-17 14:30:00|4449.73|4449.33|4447.73|4447.33|4449.73|4449.33|4447.73|4447.33|1384
1631889010000|2021-09-17 14:30:10|4447.48|4447.08|4447.23|4446.83|4447.73|4447.33|4447.23|4446.83|1464
1631889020000|2021-09-17 14:30:20|4447.48|4447.08|4446.73|4446.33|4447.98|4447.58|4446.73|4446.33|999
1631889030000|2021-09-17 14:30:30|4446.98|4446.58|4446.98|4446.58|4447.23|4446.83|4446.73|4446.33|681
1631889040000|2021-09-17 14:30:40|4447.23|4446.83|4447.73|4447.33|4447.73|4447.33|4446.98|4446.58|589
1631889050000|2021-09-17 14:30:50|4447.48|4447.08|4447.23|4446.83|4447.73|4447.33|4447.23|4446.83|445
1631889060000|2021-09-17 14:31:00|4446.73|4446.33|4445.73|4445.33|4446.73|4446.33|4445.73|4445.33|1080
1631889070000|2021-09-17 14:31:10|4445.98|4445.58|4444.98|4444.58|4445.98|4445.58|4444.48|4444.08|1228
1631889080000|2021-09-17 14:31:20|4444.73|4444.33|4446.23|4445.83|4446.23|4445.83|4444.48|4444.08|1028
1631889090000|2021-09-17 14:31:30|4445.98|4445.58|4446.23|4445.83|4446.48|4446.08|4445.98|4445.58|577
1631889100000|2021-09-17 14:31:40|4445.98|4445.58|4445.98|4445.58|4446.48|4446.08|4445.73|4445.33|514
1631889110000|2021-09-17 14:31:50|4446.23|4445.83|4445.85|4445.45|4446.48|4446.08|4445.73|4445.33|392
1631889120000|2021-09-17 14:32:00|4445.73|4445.33|4446.23|4445.83|4446.23|4445.83|4445.23|4444.83|643
1631889130000|2021-09-17 14:32:10|4445.98|4445.58|4446.98|4446.58|4446.98|4446.58|4445.98|4445.58|536
1631889140000|2021-09-17 14:32:20|4447.23|4446.83|4447.73|4447.33|4447.73|4447.33|4447.23|4446.83|512
1631889150000|2021-09-17 14:32:30|4447.48|4447.08|4447.48|4447.08|4448.23|4447.83|4447.48|4447.08|537
1631889160000|2021-09-17 14:32:40|4446.98|4446.58|4446.73|4446.33|4446.98|4446.58|4446.48|4446.08|701
1631889170000|2021-09-17 14:32:50|4446.48|4446.08|4446.73|4446.33|4446.98|4446.58|4446.48|4446.08|368
1631889180000|2021-09-17 14:33:00|4446.48|4446.08|4447.23|4446.83|4447.48|4447.08|4446.48|4446.08|730
1631889190000|2021-09-17 14:33:10|4447.35|4446.95|4447.48|4447.08|4447.73|4447.33|4446.98|4446.58|419
1631889200000|2021-09-17 14:33:20|4447.73|4447.33|4447.98|4447.58|4448.48|4448.08|4447.73|4447.33|516
1631889210000|2021-09-17 14:33:30|4448.23|4447.83|4448.73|4448.33|4448.98|4448.58|4448.23|4447.83|558
1631889220000|2021-09-17 14:33:40|4448.98|4448.58|4448.73|4448.33|4448.98|4448.58|4448.23|4447.83|522
1631889230000|2021-09-17 14:33:50|4448.48|4448.08|4449.23|4448.83|4449.23|4448.83|4448.48|4448.08|471
1631889240000|2021-09-17 14:34:00|4449.48|4449.08|4448.73|4448.33|4449.73|4449.33|4448.73|4448.33|795
1631889250000|2021-09-17 14:34:10|4448.85|4448.45|4448.73|4448.33|4448.98|4448.58|4448.73|4448.33|511
1631889260000|2021-09-17 14:34:20|4448.48|4448.08|4449.23|4448.83|4449.23|4448.83|4448.23|4447.83|485
1631889270000|2021-09-17 14:34:30|4448.98|4448.58|4447.98|4447.58|4448.98|4448.58|4447.73|4447.33|526
1631889280000|2021-09-17 14:34:40|4447.73|4447.33|4448.23|4447.83|4448.23|4447.83|4447.48|4447.08|374
1631889290000|2021-09-17 14:34:50|4448.48|4448.08|4448.23|4447.83|4448.48|4448.08|4447.98|4447.58|574
1631889300000|2021-09-17 14:35:00|4447.98|4447.58|4448.48|4448.08|4448.98|4448.58|4447.98|4447.58|673
1631889310000|2021-09-17 14:35:10|4448.23|4447.83|4447.23|4446.83|4448.48|4448.08|4447.23|4446.83|635
1631889320000|2021-09-17 14:35:20|4446.98|4446.58|4447.23|4446.83|4447.48|4447.08|4446.98|4446.58|661
1631889330000|2021-09-17 14:35:30|4446.98|4446.58|4446.98|4446.58|4447.23|4446.83|4446.98|4446.58|465
1631889340000|2021-09-17 14:35:40|4447.1|4446.7|4447.73|4447.33|4447.73|4447.33|4447.1|4446.7|433
1631889350000|2021-09-17 14:35:50|4447.98|4447.58|4447.48|4447.08|4448.23|4447.83|4447.48|4447.08|385
1631889360000|2021-09-17 14:36:00|4447.23|4446.83|4446.73|4446.33|4447.48|4447.08|4446.48|4446.08|777
1631889370000|2021-09-17 14:36:10|4446.48|4446.08|4446.23|4445.83|4446.48|4446.08|4445.98|4445.58|611
1631889380000|2021-09-17 14:36:20|4446.48|4446.08|4445.73|4445.33|4446.98|4446.58|4445.48|4445.08|687
1631889390000|2021-09-17 14:36:30|4445.48|4445.08|4445.98|4445.58|4445.98|4445.58|4445.23|4444.83|582
1631889400000|2021-09-17 14:36:40|4445.73|4445.33|4444.73|4444.33|4445.98|4445.58|4444.48|4444.08|1313
1631889410000|2021-09-17 14:36:50|4444.98|4444.58|4443.48|4443.08|4444.98|4444.58|4443.48|4443.08|1097
1631889420000|2021-09-17 14:37:00|4443.23|4442.83|4443.98|4443.58|4443.98|4443.58|4443.23|4442.83|1386
1631889430000|2021-09-17 14:37:10|4444.23|4443.83|4443.98|4443.58|4444.98|4444.58|4443.98|4443.58|1000
1631889440000|2021-09-17 14:37:20|4444.23|4443.83|4444.23|4443.83|4444.73|4444.33|4444.23|4443.83|468
1631889450000|2021-09-17 14:37:30|4444.48|4444.08|4443.98|4443.58|4444.48|4444.08|4443.98|4443.58|532
1631889460000|2021-09-17 14:37:40|4443.73|4443.33|4444.23|4443.83|4444.23|4443.83|4443.73|4443.33|301
1631889470000|2021-09-17 14:37:50|4443.98|4443.58|4443.73|4443.33|4443.98|4443.58|4443.73|4443.33|314
1631889480000|2021-09-17 14:38:00|4443.23|4442.83|4444.48|4444.08|4444.48|4444.08|4443.23|4442.83|846
1631889490000|2021-09-17 14:38:10|4444.23|4443.83|4444.73|4444.33|4444.98|4444.58|4443.98|4443.58|635
1631889500000|2021-09-17 14:38:20|4444.98|4444.58|4445.23|4444.83|4445.73|4445.33|4444.98|4444.58|745
1631889510000|2021-09-17 14:38:30|4445.48|4445.08|4445.98|4445.58|4445.98|4445.58|4445.23|4444.83|448
1631889520000|2021-09-17 14:38:40|4445.73|4445.33|4445.73|4445.33|4446.23|4445.83|4445.48|4445.08|725
1631889530000|2021-09-17 14:38:50|4445.98|4445.58|4446.23|4445.83|4446.23|4445.83|4445.48|4445.08|675
1631889540000|2021-09-17 14:39:00|4446.48|4446.08|4446.48|4446.08|4446.73|4446.33|4446.23|4445.83|952
1631889550000|2021-09-17 14:39:10|4446.23|4445.83|4446.48|4446.08|4446.48|4446.08|4445.98|4445.58|395
1631889560000|2021-09-17 14:39:20|4446.23|4445.83|4445.73|4445.33|4446.23|4445.83|4445.73|4445.33|668
1631889570000|2021-09-17 14:39:30|4445.23|4444.83|4444.48|4444.08|4445.48|4445.08|4444.48|4444.08|874
1631889580000|2021-09-17 14:39:40|4444.23|4443.83|4443.98|4443.58|4444.48|4444.08|4443.98|4443.58|518
1631889590000|2021-09-17 14:39:50|4444.23|4443.83|4444.23|4443.83|4444.48|4444.08|4444.23|4443.83|336
1631889600000|2021-09-17 14:40:00|4444.48|4444.08|4443.48|4443.08|4444.48|4444.08|4443.23|4442.83|956
1631889610000|2021-09-17 14:40:10|4443.23|4442.83|4444.48|4444.08|4444.73|4444.33|4442.98|4442.58|1413
1631889620000|2021-09-17 14:40:20|4444.23|4443.83|4442.98|4442.58|4444.23|4443.83|4442.98|4442.58|679
1631889630000|2021-09-17 14:40:30|4442.73|4442.33|4442.48|4442.08|4442.73|4442.33|4442.48|4442.08|877
1631889640000|2021-09-17 14:40:40|4441.98|4441.58|4442.23|4441.83|4442.23|4441.83|4441.73|4441.33|1776
1631889650000|2021-09-17 14:40:50|4442.48|4442.08|4441.98|4441.58|4442.98|4442.58|4441.73|4441.33|884
1631889660000|2021-09-17 14:41:00|4442.23|4441.83|4441.48|4441.08|4442.23|4441.83|4441.23|4440.83|1080
1631889670000|2021-09-17 14:41:10|4441.73|4441.33|4440.73|4440.33|4441.73|4441.33|4440.48|4440.08|1389
1631889680000|2021-09-17 14:41:20|4440.98|4440.58|4440.98|4440.58|4440.98|4440.58|4440.23|4439.83|960
1631889690000|2021-09-17 14:41:30|4440.85|4440.45|4441.48|4441.08|4441.73|4441.33|4440.85|4440.45|800
1631889700000|2021-09-17 14:41:40|4441.73|4441.33|4441.73|4441.33|4442.23|4441.83|4441.73|4441.33|749
1631889710000|2021-09-17 14:41:50|4441.48|4441.08|4441.73|4441.33|4441.73|4441.33|4441.48|4441.08|502
1631889720000|2021-09-17 14:42:00|4441.48|4441.08|4440.73|4440.33|4441.48|4441.08|4440.23|4439.83|1012
1631889730000|2021-09-17 14:42:10|4440.98|4440.58|4441.98|4441.58|4441.98|4441.58|4440.98|4440.58|527
1631889740000|2021-09-17 14:42:20|4442.23|4441.83|4440.98|4440.58|4442.48|4442.08|4440.48|4440.08|1989
1631889750000|2021-09-17 14:42:30|4440.73|4440.33|4440.98|4440.58|4441.23|4440.83|4440.73|4440.33|490
1631889760000|2021-09-17 14:42:40|4441.23|4440.83|4441.23|4440.83|4441.23|4440.83|4440.73|4440.33|771
1631889770000|2021-09-17 14:42:50|4440.98|4440.58|4441.23|4440.83|4441.23|4440.83|4440.98|4440.58|463
1631889780000|2021-09-17 14:43:00|4440.98|4440.58|4442.23|4441.83|4442.48|4442.08|4440.98|4440.58|1054
1631889790000|2021-09-17 14:43:10|4441.98|4441.58|4441.48|4441.08|4441.98|4441.58|4441.48|4441.08|717
1631889800000|2021-09-17 14:43:20|4441.23|4440.83|4440.73|4440.33|4441.23|4440.83|4440.73|4440.33|748
1631889810000|2021-09-17 14:43:30|4440.48|4440.08|4440.48|4440.08|4440.73|4440.33|4440.23|4439.83|583
1631889820000|2021-09-17 14:43:40|4440.73|4440.33|4440.48|4440.08|4440.98|4440.58|4440.23|4439.83|867
1631889830000|2021-09-17 14:43:50|4440.73|4440.33|4441.98|4441.58|4441.98|4441.58|4440.73|4440.33|985
1631889840000|2021-09-17 14:44:00|4442.23|4441.83|4441.73|4441.33|4442.23|4441.83|4441.73|4441.33|431
1631889850000|2021-09-17 14:44:10|4441.98|4441.58|4441.23|4440.83|4441.98|4441.58|4440.98|4440.58|482
1631889860000|2021-09-17 14:44:20|4440.98|4440.58|4441.73|4441.33|4441.73|4441.33|4440.73|4440.33|355
1631889870000|2021-09-17 14:44:30|4441.98|4441.58|4442.23|4441.83|4442.23|4441.83|4441.98|4441.58|487
1631889880000|2021-09-17 14:44:40|4441.98|4441.58|4441.48|4441.08|4442.23|4441.83|4441.48|4441.08|434
1631889890000|2021-09-17 14:44:50|4440.98|4440.58|4440.48|4440.08|4440.98|4440.58|4440.48|4440.08|1019
1631889900000|2021-09-17 14:45:00|4440.23|4439.83|4439.48|4439.08|4440.48|4440.08|4439.23|4438.83|2090
1631889910000|2021-09-17 14:45:10|4439.73|4439.33|4439.73|4439.33|4440.48|4440.08|4439.48|4439.08|1229
1631889920000|2021-09-17 14:45:20|4439.98|4439.58|4439.98|4439.58|4440.23|4439.83|4439.98|4439.58|701
1631889930000|2021-09-17 14:45:30|4440.23|4439.83|4440.23|4439.83|4440.23|4439.83|4439.98|4439.58|763
1631889940000|2021-09-17 14:45:40|4439.98|4439.58|4438.98|4438.58|4439.98|4439.58|4438.98|4438.58|1264
1631889950000|2021-09-17 14:45:50|4439.23|4438.83|4438.73|4438.33|4439.23|4438.83|4438.48|4438.08|821
1631889960000|2021-09-17 14:46:00|4438.48|4438.08|4437.73|4437.33|4438.48|4438.08|4437.73|4437.33|1338
1631889970000|2021-09-17 14:46:10|4437.98|4437.58|4438.48|4438.08|4438.48|4438.08|4437.73|4437.33|1146
1631889980000|2021-09-17 14:46:20|4438.73|4438.33|4438.73|4438.33|4438.73|4438.33|4438.48|4438.08|971
1631889990000|2021-09-17 14:46:30|4438.48|4438.08|4438.23|4437.83|4438.48|4438.08|4437.98|4437.58|670
1631890000000|2021-09-17 14:46:40|4438.48|4438.08|4439.48|4439.08|4439.48|4439.08|4438.48|4438.08|672
1631890010000|2021-09-17 14:46:50|4439.73|4439.33|4438.23|4437.83|4439.73|4439.33|4438.23|4437.83|1113
1631890020000|2021-09-17 14:47:00|4437.98|4437.58|4437.73|4437.33|4438.23|4437.83|4437.73|4437.33|917
1631890030000|2021-09-17 14:47:10|4437.98|4437.58|4437.98|4437.58|4438.48|4438.08|4437.73|4437.33|509
1631890040000|2021-09-17 14:47:20|4438.23|4437.83|4437.73|4437.33|4438.23|4437.83|4437.48|4437.08|599
1631890050000|2021-09-17 14:47:30|4437.48|4437.08|4437.73|4437.33|4437.73|4437.33|4437.48|4437.08|247
1631890060000|2021-09-17 14:47:40|4437.98|4437.58|4438.23|4437.83|4438.73|4438.33|4437.98|4437.58|494
1631890070000|2021-09-17 14:47:50|4438.48|4438.08|4439.48|4439.08|4439.48|4439.08|4438.48|4438.08|731
1631890080000|2021-09-17 14:48:00|4439.73|4439.33|4440.23|4439.83|4440.23|4439.83|4439.48|4439.08|847
1631890090000|2021-09-17 14:48:10|4439.98|4439.58|4440.23|4439.83|4440.23|4439.83|4439.48|4439.08|798
1631890100000|2021-09-17 14:48:20|4440.48|4440.08|4441.23|4440.83|4441.23|4440.83|4440.23|4439.83|862
1631890110000|2021-09-17 14:48:30|4441.48|4441.08|4441.48|4441.08|4441.73|4441.33|4440.98|4440.58|1133
1631890120000|2021-09-17 14:48:40|4441.23|4440.83|4441.98|4441.58|4441.98|4441.58|4441.23|4440.83|903
1631890130000|2021-09-17 14:48:50|4442.23|4441.83|4442.48|4442.08|4442.73|4442.33|4441.98|4441.58|961
1631890140000|2021-09-17 14:49:00|4442.23|4441.83|4441.73|4441.33|4442.73|4442.33|4441.73|4441.33|717
1631890150000|2021-09-17 14:49:10|4441.98|4441.58|4441.98|4441.58|4442.48|4442.08|4441.98|4441.58|544
1631890160000|2021-09-17 14:49:20|4442.23|4441.83|4441.48|4441.08|4442.23|4441.83|4441.48|4441.08|468
1631890170000|2021-09-17 14:49:30|4441.23|4440.83|4441.23|4440.83|4441.48|4441.08|4441.23|4440.83|283
1631890180000|2021-09-17 14:49:40|4440.98|4440.58|4441.73|4441.33|4441.73|4441.33|4440.98|4440.58|570
1631890190000|2021-09-17 14:49:50|4441.48|4441.08|4441.98|4441.58|4442.23|4441.83|4441.48|4441.08|660
1631890200000|2021-09-17 14:50:00|4441.73|4441.33|4440.98|4440.58|4441.73|4441.33|4440.98|4440.58|618
1631890210000|2021-09-17 14:50:10|4440.73|4440.33|4440.48|4440.08|4440.98|4440.58|4440.23|4439.83|622
1631890220000|2021-09-17 14:50:20|4440.23|4439.83|4439.98|4439.58|4440.23|4439.83|4439.98|4439.58|504
1631890230000|2021-09-17 14:50:30|4439.73|4439.33|4439.73|4439.33|4439.73|4439.33|4439.48|4439.08|680
1631890240000|2021-09-17 14:50:40|4439.48|4439.08|4439.48|4439.08|4439.73|4439.33|4438.73|4438.33|817
1631890250000|2021-09-17 14:50:50|4438.98|4438.58|4439.23|4438.83|4439.48|4439.08|4438.98|4438.58|507
1631890260000|2021-09-17 14:51:00|4438.98|4438.58|4439.23|4438.83|4439.48|4439.08|4438.73|4438.33|721
1631890270000|2021-09-17 14:51:10|4438.98|4438.58|4439.23|4438.83|4439.48|4439.08|4438.73|4438.33|440
1631890280000|2021-09-17 14:51:20|4438.98|4438.58|4439.98|4439.58|4440.48|4440.08|4438.98|4438.58|586
1631890290000|2021-09-17 14:51:30|4440.23|4439.83|4439.48|4439.08|4440.23|4439.83|4438.98|4438.58|496
1631890300000|2021-09-17 14:51:40|4439.73|4439.33|4439.48|4439.08|4439.73|4439.33|4439.23|4438.83|417
1631890310000|2021-09-17 14:51:50|4439.23|4438.83|4439.73|4439.33|4439.73|4439.33|4439.23|4438.83|293
1631890320000|2021-09-17 14:52:00|4439.98|4439.58|4439.23|4438.83|4439.98|4439.58|4439.23|4438.83|458
1631890330000|2021-09-17 14:52:10|4439.48|4439.08|4440.23|4439.83|4440.23|4439.83|4438.98|4438.58|340
1631890340000|2021-09-17 14:52:20|4440.48|4440.08|4440.73|4440.33|4440.98|4440.58|4440.48|4440.08|589
1631890350000|2021-09-17 14:52:30|4440.48|4440.08|4440.48|4440.08|4440.73|4440.33|4440.23|4439.83|463
1631890360000|2021-09-17 14:52:40|4440.23|4439.83|4440.23|4439.83|4440.48|4440.08|4439.98|4439.58|318
1631890370000|2021-09-17 14:52:50|4439.98|4439.58|4439.24|4438.84|4439.98|4439.58|4439.24|4438.84|246
1631890380000|2021-09-17 14:53:00|4438.74|4438.34|4439.68|4439.28|4439.68|4439.28|4438.74|4438.34|408
1631890390000|2021-09-17 14:53:10|4439.43|4439.03|4440.18|4439.78|4440.18|4439.78|4439.18|4438.78|267
1631890400000|2021-09-17 14:53:20|4439.93|4439.53|4441.18|4440.78|4441.43|4441.03|4439.93|4439.53|859
1631890410000|2021-09-17 14:53:30|4441.43|4441.03|4442.18|4441.78|4442.18|4441.78|4441.43|4441.03|991
1631890420000|2021-09-17 14:53:40|4441.93|4441.53|4442.68|4442.28|4442.68|4442.28|4441.93|4441.53|1185
1631890430000|2021-09-17 14:53:50|4442.93|4442.53|4443.43|4443.03|4443.43|4443.03|4442.93|4442.53|979
1631890440000|2021-09-17 14:54:00|4443.68|4443.28|4442.43|4442.03|4443.68|4443.28|4442.43|4442.03|1201
1631890450000|2021-09-17 14:54:10|4442.18|4441.78|4442.43|4442.03|4442.43|4442.03|4441.93|4441.53|623
1631890460000|2021-09-17 14:54:20|4442.93|4442.53|4443.43|4443.03|4443.68|4443.28|4442.93|4442.53|479
1631890470000|2021-09-17 14:54:30|4443.68|4443.28|4443.68|4443.28|4443.93|4443.53|4443.68|4443.28|587
1631890480000|2021-09-17 14:54:40|4443.93|4443.53|4444.43|4444.03|4444.43|4444.03|4443.93|4443.53|981
1631890490000|2021-09-17 14:54:50|4444.18|4443.78|4444.18|4443.78|4444.43|4444.03|4443.93|4443.53|775
1631890500000|2021-09-17 14:55:00|4443.93|4443.53|4443.93|4443.53|4444.18|4443.78|4443.68|4443.28|844
1631890510000|2021-09-17 14:55:10|4443.68|4443.28|4443.18|4442.78|4443.68|4443.28|4442.93|4442.53|658
1631890520000|2021-09-17 14:55:20|4442.93|4442.53|4442.68|4442.28|4442.93|4442.53|4442.43|4442.03|681
1631890530000|2021-09-17 14:55:30|4442.43|4442.03|4441.93|4441.53|4442.68|4442.28|4441.93|4441.53|513
1631890540000|2021-09-17 14:55:40|4442.18|4441.78|4441.93|4441.53|4442.18|4441.78|4441.93|4441.53|348
1631890550000|2021-09-17 14:55:50|4442.18|4441.78|4441.68|4441.28|4442.18|4441.78|4441.43|4441.03|536
1631890560000|2021-09-17 14:56:00|4441.43|4441.03|4441.43|4441.03|4441.43|4441.03|4440.93|4440.53|917
1631890570000|2021-09-17 14:56:10|4441.18|4440.78|4441.43|4441.03|4441.43|4441.03|4440.68|4440.28|600
1631890580000|2021-09-17 14:56:20|4441.68|4441.28|4441.43|4441.03|4441.68|4441.28|4441.18|4440.78|739
1631890590000|2021-09-17 14:56:30|4441.68|4441.28|4441.18|4440.78|4441.68|4441.28|4440.93|4440.53|662
1631890600000|2021-09-17 14:56:40|4441.43|4441.03|4440.93|4440.53|4441.43|4441.03|4440.93|4440.53|254
1631890610000|2021-09-17 14:56:50|4441.18|4440.78|4440.68|4440.28|4441.18|4440.78|4440.43|4440.03|409
1631890620000|2021-09-17 14:57:00|4440.43|4440.03|4440.68|4440.28|4440.68|4440.28|4440.18|4439.78|701
1631890630000|2021-09-17 14:57:10|4440.43|4440.03|4440.68|4440.28|4441.18|4440.78|4440.43|4440.03|361
1631890640000|2021-09-17 14:57:20|4440.93|4440.53|4441.18|4440.78|4441.18|4440.78|4440.43|4440.03|431
1631890650000|2021-09-17 14:57:30|4440.93|4440.53|4440.43|4440.03|4440.93|4440.53|4440.18|4439.78|371
1631890660000|2021-09-17 14:57:40|4440.18|4439.78|4440.18|4439.78|4440.68|4440.28|4440.18|4439.78|358
1631890670000|2021-09-17 14:57:50|4439.93|4439.53|4439.93|4439.53|4440.18|4439.78|4439.93|4439.53|489
1631890680000|2021-09-17 14:58:00|4440.18|4439.78|4439.43|4439.03|4440.18|4439.78|4439.43|4439.03|875
1631890690000|2021-09-17 14:58:10|4439.68|4439.28|4439.43|4439.03|4439.93|4439.53|4439.43|4439.03|1015
1631890700000|2021-09-17 14:58:20|4439.18|4438.78|4439.18|4438.78|4439.43|4439.03|4438.93|4438.53|403
1631890710000|2021-09-17 14:58:30|4439.43|4439.03|4439.43|4439.03|4439.43|4439.03|4439.18|4438.78|316
1631890720000|2021-09-17 14:58:40|4439.68|4439.28|4438.93|4438.53|4439.68|4439.28|4438.68|4438.28|909
1631890730000|2021-09-17 14:58:50|4439.18|4438.78|4440.68|4440.28|4440.93|4440.53|4439.18|4438.78|1071
1631890740000|2021-09-17 14:59:00|4440.43|4440.03|4439.93|4439.53|4441.18|4440.78|4439.93|4439.53|755
1631890750000|2021-09-17 14:59:10|4440.18|4439.78|4440.18|4439.78|4440.43|4440.03|4439.68|4439.28|469
1631890760000|2021-09-17 14:59:20|4440.43|4440.03|4440.68|4440.28|4440.93|4440.53|4440.18|4439.78|363
1631890770000|2021-09-17 14:59:30|4440.93|4440.53|4441.18|4440.78|4441.18|4440.78|4440.43|4440.03|423
1631890780000|2021-09-17 14:59:40|4441.43|4441.03|4441.68|4441.28|4442.18|4441.78|4441.43|4441.03|858
1631890790000|2021-09-17 14:59:50|4441.93|4441.53|4441.93|4441.53|4442.43|4442.03|4441.93|4441.53|374
1631890800000|2021-09-17 15:00:00|4441.43|4441.03|4439.93|4439.53|4441.43|4441.03|4439.93|4439.53|1530
1631890810000|2021-09-17 15:00:10|4439.68|4439.28|4441.68|4441.28|4441.68|4441.28|4439.43|4439.03|1129
1631890820000|2021-09-17 15:00:20|4441.93|4441.53|4442.18|4441.78|4442.68|4442.28|4441.93|4441.53|808
1631890830000|2021-09-17 15:00:30|4441.93|4441.53|4442.18|4441.78|4442.18|4441.78|4441.43|4441.03|816
1631890840000|2021-09-17 15:00:40|4441.93|4441.53|4442.18|4441.78|4442.43|4442.03|4441.93|4441.53|467
1631890850000|2021-09-17 15:00:50|4442.43|4442.03|4441.93|4441.53|4442.43|4442.03|4441.43|4441.03|527
1631890860000|2021-09-17 15:01:00|4441.68|4441.28|4440.68|4440.28|4441.68|4441.28|4440.43|4440.03|968
1631890870000|2021-09-17 15:01:10|4440.43|4440.03|4440.93|4440.53|4440.93|4440.53|4440.43|4440.03|791
1631890880000|2021-09-17 15:01:20|4441.18|4440.78|4441.93|4441.53|4441.93|4441.53|4441.18|4440.78|583
1631890890000|2021-09-17 15:01:30|4442.18|4441.78|4442.68|4442.28|4442.68|4442.28|4442.18|4441.78|658
1631890900000|2021-09-17 15:01:40|4442.55|4442.15|4442.18|4441.78|4442.93|4442.53|4442.18|4441.78|756
1631890910000|2021-09-17 15:01:50|4442.43|4442.03|4443.18|4442.78|4443.18|4442.78|4442.43|4442.03|642
1631890920000|2021-09-17 15:02:00|4442.93|4442.53|4443.18|4442.78|4443.18|4442.78|4442.68|4442.28|604
1631890930000|2021-09-17 15:02:10|4443.43|4443.03|4441.43|4441.03|4443.43|4443.03|4441.18|4440.78|710
1631890940000|2021-09-17 15:02:20|4441.68|4441.28|4441.93|4441.53|4441.93|4441.53|4441.18|4440.78|734
1631890950000|2021-09-17 15:02:30|4441.68|4441.28|4442.18|4441.78|4442.43|4442.03|4441.68|4441.28|438
1631890960000|2021-09-17 15:02:40|4441.93|4441.53|4441.68|4441.28|4442.18|4441.78|4441.18|4440.78|626
1631890970000|2021-09-17 15:02:50|4441.43|4441.03|4440.43|4440.03|4441.43|4441.03|4440.43|4440.03|577
1631890980000|2021-09-17 15:03:00|4440.18|4439.78|4440.43|4440.03|4440.68|4440.28|4440.18|4439.78|941
1631890990000|2021-09-17 15:03:10|4440.18|4439.78|4440.18|4439.78|4440.18|4439.78|4439.93|4439.53|702
1631891000000|2021-09-17 15:03:20|4439.93|4439.53|4440.68|4440.28|4440.68|4440.28|4439.68|4439.28|936
1631891010000|2021-09-17 15:03:30|4440.43|4440.03|4439.68|4439.28|4440.68|4440.28|4439.68|4439.28|1005
1631891020000|2021-09-17 15:03:40|4439.93|4439.53|4439.68|4439.28|4439.93|4439.53|4439.68|4439.28|820
1631891030000|2021-09-17 15:03:50|4439.43|4439.03|4440.43|4440.03|4440.43|4440.03|4439.43|4439.03|743
1631891040000|2021-09-17 15:04:00|4440.18|4439.78|4439.43|4439.03|4440.43|4440.03|4439.43|4439.03|690
1631891050000|2021-09-17 15:04:10|4439.18|4438.78|4438.93|4438.53|4439.68|4439.28|4438.93|4438.53|786
1631891060000|2021-09-17 15:04:20|4438.68|4438.28|4439.43|4439.03|4439.43|4439.03|4438.68|4438.28|810
1631891070000|2021-09-17 15:04:30|4439.68|4439.28|4440.68|4440.28|4440.68|4440.28|4439.68|4439.28|605
1631891080000|2021-09-17 15:04:40|4440.93|4440.53|4441.43|4441.03|4441.43|4441.03|4440.43|4440.03|1133
1631891090000|2021-09-17 15:04:50|4441.68|4441.28|4441.68|4441.28|4441.93|4441.53|4441.18|4440.78|804
1631891100000|2021-09-17 15:05:00|4441.18|4440.78|4440.68|4440.28|4441.18|4440.78|4440.43|4440.03|1046
1631891110000|2021-09-17 15:05:10|4440.43|4440.03|4440.18|4439.78|4440.43|4440.03|4439.93|4439.53|672
1631891120000|2021-09-17 15:05:20|4440.43|4440.03|4439.93|4439.53|4440.68|4440.28|4439.93|4439.53|430
1631891130000|2021-09-17 15:05:30|4439.68|4439.28|4439.43|4439.03|4439.68|4439.28|4439.18|4438.78|586
1631891140000|2021-09-17 15:05:40|4439.68|4439.28|4439.43|4439.03|4439.68|4439.28|4439.43|4439.03|297
1631891150000|2021-09-17 15:05:50|4439.68|4439.28|4439.18|4438.78|4439.68|4439.28|4439.18|4438.78|870
1631891160000|2021-09-17 15:06:00|4438.93|4438.53|4438.43|4438.03|4438.93|4438.53|4437.68|4437.28|1886
1631891170000|2021-09-17 15:06:10|4438.68|4438.28|4438.68|4438.28|4439.18|4438.78|4438.43|4438.03|621
1631891180000|2021-09-17 15:06:20|4438.93|4438.53|4438.43|4438.03|4438.93|4438.53|4438.18|4437.78|477
1631891190000|2021-09-17 15:06:30|4438.68|4438.28|4439.43|4439.03|4439.43|4439.03|4438.43|4438.03|562
1631891200000|2021-09-17 15:06:40|4439.18|4438.78|4439.68|4439.28|4439.68|4439.28|4439.18|4438.78|708
1631891210000|2021-09-17 15:06:50|4439.43|4439.03|4439.18|4438.78|4439.43|4439.03|4439.18|4438.78|332
1631891220000|2021-09-17 15:07:00|4438.93|4438.53|4438.93|4438.53|4439.43|4439.03|4438.68|4438.28|563
1631891230000|2021-09-17 15:07:10|4439.18|4438.78|4439.43|4439.03|4439.68|4439.28|4439.18|4438.78|606
1631891240000|2021-09-17 15:07:20|4439.18|4438.78|4439.93|4439.53|4440.18|4439.78|4439.18|4438.78|413
1631891250000|2021-09-17 15:07:30|4440.18|4439.78|4440.68|4440.28|4440.68|4440.28|4440.18|4439.78|656
1631891260000|2021-09-17 15:07:40|4440.43|4440.03|4440.18|4439.78|4440.43|4440.03|4439.93|4439.53|482
1631891270000|2021-09-17 15:07:50|4439.93|4439.53|4439.18|4438.78|4439.93|4439.53|4438.93|4438.53|802
1631891280000|2021-09-17 15:08:00|4439.43|4439.03|4438.93|4438.53|4439.43|4439.03|4438.43|4438.03|1194
1631891290000|2021-09-17 15:08:10|4438.68|4438.28|4438.68|4438.28|4439.18|4438.78|4438.68|4438.28|1086
1631891300000|2021-09-17 15:08:20|4438.93|4438.53|4438.68|4438.28|4438.93|4438.53|4438.68|4438.28|684
1631891310000|2021-09-17 15:08:30|4438.93|4438.53|4438.43|4438.03|4438.93|4438.53|4438.43|4438.03|280
1631891320000|2021-09-17 15:08:40|4438.18|4437.78|4439.18|4438.78|4439.43|4439.03|4438.18|4437.78|1214
1631891330000|2021-09-17 15:08:50|4438.93|4438.53|4439.93|4439.53|4439.93|4439.53|4438.68|4438.28|546
1631891340000|2021-09-17 15:09:00|4440.18|4439.78|4440.43|4440.03|4440.68|4440.28|4440.18|4439.78|953
1631891350000|2021-09-17 15:09:10|4440.18|4439.78|4440.68|4440.28|4440.68|4440.28|4440.18|4439.78|463
1631891360000|2021-09-17 15:09:20|4440.43|4440.03|4441.18|4440.78|4441.18|4440.78|4440.43|4440.03|533
1631891370000|2021-09-17 15:09:30|4440.93|4440.53|4441.18|4440.78|4441.43|4441.03|4440.93|4440.53|463
1631891380000|2021-09-17 15:09:40|4441.43|4441.03|4441.18|4440.78|4441.43|4441.03|4440.93|4440.53|658
1631891390000|2021-09-17 15:09:50|4440.93|4440.53|4440.68|4440.28|4441.18|4440.78|4440.43|4440.03|542
1631891400000|2021-09-17 15:10:00|4440.43|4440.03|4439.68|4439.28|4440.43|4440.03|4439.43|4439.03|497
1631891410000|2021-09-17 15:10:10|4439.43|4439.03|4438.93|4438.53|4439.43|4439.03|4438.68|4438.28|606
1631891420000|2021-09-17 15:10:20|4438.68|4438.28|4437.93|4437.53|4438.68|4438.28|4437.93|4437.53|577
1631891430000|2021-09-17 15:10:30|4438.18|4437.78|4437.93|4437.53|4438.68|4438.28|4437.93|4437.53|786
1631891440000|2021-09-17 15:10:40|4438.18|4437.78|4438.18|4437.78|4438.43|4438.03|4437.93|4437.53|1106
1631891450000|2021-09-17 15:10:50|4437.93|4437.53|4436.68|4436.28|4437.93|4437.53|4436.43|4436.03|3077
1631891460000|2021-09-17 15:11:00|4436.93|4436.53|4437.18|4436.78|4437.68|4437.28|4436.93|4436.53|1155
1631891470000|2021-09-17 15:11:10|4437.43|4437.03|4437.43|4437.03|4437.68|4437.28|4436.93|4436.53|1015
1631891480000|2021-09-17 15:11:20|4437.18|4436.78|4437.43|4437.03|4437.43|4437.03|4437.18|4436.78|363
1631891490000|2021-09-17 15:11:30|4437.68|4437.28|4437.68|4437.28|4438.18|4437.78|4437.68|4437.28|1073
1631891500000|2021-09-17 15:11:40|4437.93|4437.53|4437.93|4437.53|4438.18|4437.78|4437.93|4437.53|589
1631891510000|2021-09-17 15:11:50|4437.68|4437.28|4437.18|4436.78|4437.93|4437.53|4436.93|4436.53|789
1631891520000|2021-09-17 15:12:00|4436.93|4436.53|4436.18|4435.78|4437.18|4436.78|4435.93|4435.53|1623
1631891530000|2021-09-17 15:12:10|4435.93|4435.53|4436.43|4436.03|4436.68|4436.28|4435.93|4435.53|1011
1631891540000|2021-09-17 15:12:20|4436.18|4435.78|4435.68|4435.28|4436.18|4435.78|4435.68|4435.28|811
1631891550000|2021-09-17 15:12:30|4435.93|4435.53|4435.93|4435.53|4435.93|4435.53|4435.68|4435.28|809
1631891560000|2021-09-17 15:12:40|4436.18|4435.78|4436.93|4436.53|4436.93|4436.53|4436.18|4435.78|864
1631891570000|2021-09-17 15:12:50|4437.18|4436.78|4438.43|4438.03|4438.68|4438.28|4437.18|4436.78|1060
1631891580000|2021-09-17 15:13:00|4437.93|4437.53|4438.43|4438.03|4438.43|4438.03|4437.93|4437.53|445
1631891590000|2021-09-17 15:13:10|4438.18|4437.78|4439.43|4439.03|4439.43|4439.03|4438.18|4437.78|645
1631891600000|2021-09-17 15:13:20|4439.18|4438.78|4440.68|4440.28|4441.18|4440.78|4439.18|4438.78|1593
1631891610000|2021-09-17 15:13:30|4440.93|4440.53|4441.18|4440.78|4441.43|4441.03|4440.93|4440.53|960
1631891620000|2021-09-17 15:13:40|4441.43|4441.03|4441.43|4441.03|4441.93|4441.53|4441.18|4440.78|787
1631891630000|2021-09-17 15:13:50|4441.18|4440.78|4442.18|4441.78|4442.18|4441.78|4441.18|4440.78|975
1631891640000|2021-09-17 15:14:00|4442.43|4442.03|4443.43|4443.03|4443.43|4443.03|4442.18|4441.78|1407
1631891650000|2021-09-17 15:14:10|4443.18|4442.78|4443.68|4443.28|4443.68|4443.28|4443.18|4442.78|692
1631891660000|2021-09-17 15:14:20|4443.93|4443.53|4443.93|4443.53|4444.43|4444.03|4443.68|4443.28|1172
1631891670000|2021-09-17 15:14:30|4444.18|4443.78|4444.93|4444.53|4444.93|4444.53|4444.18|4443.78|1234
1631891680000|2021-09-17 15:14:40|4445.18|4444.78|4445.93|4445.53|4445.93|4445.53|4445.18|4444.78|1101
1631891690000|2021-09-17 15:14:50|4446.18|4445.78|4446.18|4445.78|4446.68|4446.28|4445.93|4445.53|1585
1631891700000|2021-09-17 15:15:00|4446.43|4446.03|4445.93|4445.53|4446.68|4446.28|4445.93|4445.53|1494
1631891710000|2021-09-17 15:15:10|4446.18|4445.78|4445.93|4445.53|4446.68|4446.28|4445.68|4445.28|778
1631891720000|2021-09-17 15:15:20|4446.43|4446.03|4447.43|4447.03|4447.68|4447.28|4446.43|4446.03|1139
1631891730000|2021-09-17 15:15:30|4447.68|4447.28|4447.68|4447.28|4448.18|4447.78|4447.68|4447.28|1147
1631891740000|2021-09-17 15:15:40|4447.93|4447.53|4447.43|4447.03|4448.18|4447.78|4447.18|4446.78|1071
1631891750000|2021-09-17 15:15:50|4447.18|4446.78|4446.93|4446.53|4447.18|4446.78|4446.68|4446.28|962
1631891760000|2021-09-17 15:16:00|4446.68|4446.28|4445.93|4445.53|4446.68|4446.28|4445.68|4445.28|1594
1631891770000|2021-09-17 15:16:10|4446.18|4445.78|4446.43|4446.03|4446.43|4446.03|4445.93|4445.53|617
1631891780000|2021-09-17 15:16:20|4446.18|4445.78|4446.18|4445.78|4446.43|4446.03|4445.93|4445.53|426
1631891790000|2021-09-17 15:16:30|4445.93|4445.53|4445.43|4445.03|4445.93|4445.53|4445.43|4445.03|804
1631891800000|2021-09-17 15:16:40|4445.68|4445.28|4445.43|4445.03|4445.68|4445.28|4445.18|4444.78|610
1631891810000|2021-09-17 15:16:50|4445.18|4444.78|4444.93|4444.53|4445.43|4445.03|4444.93|4444.53|623
1631891820000|2021-09-17 15:17:00|4444.68|4444.28|4445.43|4445.03|4445.43|4445.03|4444.68|4444.28|732
1631891830000|2021-09-17 15:17:10|4445.68|4445.28|4445.68|4445.28|4445.68|4445.28|4444.93|4444.53|456
1631891840000|2021-09-17 15:17:20|4445.43|4445.03|4444.93|4444.53|4445.43|4445.03|4444.93|4444.53|208
1631891850000|2021-09-17 15:17:30|4444.68|4444.28|4444.93|4444.53|4445.18|4444.78|4444.68|4444.28|448
1631891860000|2021-09-17 15:17:40|4444.8|4444.4|4444.93|4444.53|4444.93|4444.53|4444.43|4444.03|888
1631891870000|2021-09-17 15:17:50|4444.68|4444.28|4445.43|4445.03|4445.43|4445.03|4444.68|4444.28|460
1631891880000|2021-09-17 15:18:00|4445.18|4444.78|4446.18|4445.78|4446.43|4446.03|4445.18|4444.78|490
1631891890000|2021-09-17 15:18:10|4445.93|4445.53|4446.43|4446.03|4446.68|4446.28|4445.68|4445.28|652
1631891900000|2021-09-17 15:18:20|4446.68|4446.28|4446.93|4446.53|4446.93|4446.53|4446.43|4446.03|522
1631891910000|2021-09-17 15:18:30|4447.18|4446.78|4447.18|4446.78|4447.18|4446.78|4446.93|4446.53|458
1631891920000|2021-09-17 15:18:40|4446.93|4446.53|4446.93|4446.53|4447.18|4446.78|4446.93|4446.53|385
1631891930000|2021-09-17 15:18:50|4447.18|4446.78|4447.18|4446.78|4447.18|4446.78|4446.93|4446.53|324
1631891940000|2021-09-17 15:19:00|4446.93|4446.53|4447.18|4446.78|4447.43|4447.03|4446.93|4446.53|515
1631891950000|2021-09-17 15:19:10|4447.43|4447.03|4447.43|4447.03|4447.43|4447.03|4447.18|4446.78|472
1631891960000|2021-09-17 15:19:20|4447.18|4446.78|4447.18|4446.78|4447.43|4447.03|4447.18|4446.78|609
1631891970000|2021-09-17 15:19:30|4446.93|4446.53|4446.68|4446.28|4447.18|4446.78|4446.68|4446.28|367
1631891980000|2021-09-17 15:19:40|4446.93|4446.53|4446.93|4446.53|4446.93|4446.53|4446.68|4446.28|403
1631891990000|2021-09-17 15:19:50|4446.68|4446.28|4446.93|4446.53|4446.93|4446.53|4446.68|4446.28|367
1631892000000|2021-09-17 15:20:00|4446.68|4446.28|4446.93|4446.53|4446.93|4446.53|4446.43|4446.03|640
1631892010000|2021-09-17 15:20:10|4447.18|4446.78|4447.68|4447.28|4447.93|4447.53|4447.18|4446.78|572
1631892020000|2021-09-17 15:20:20|4447.93|4447.53|4448.18|4447.78|4448.18|4447.78|4447.93|4447.53|483
1631892030000|2021-09-17 15:20:30|4447.93|4447.53|4448.18|4447.78|4448.43|4448.03|4447.93|4447.53|369
1631892040000|2021-09-17 15:20:40|4448.43|4448.03|4447.68|4447.28|4448.43|4448.03|4447.68|4447.28|369
1631892050000|2021-09-17 15:20:50|4447.93|4447.53|4447.93|4447.53|4447.93|4447.53|4447.93|4447.53|481
1631892060000|2021-09-17 15:21:00|4447.68|4447.28|4447.18|4446.78|4447.8|4447.4|4447.18|4446.78|875
1631892070000|2021-09-17 15:21:10|4447.43|4447.03|4447.18|4446.78|4447.68|4447.28|4447.18|4446.78|290
1631892080000|2021-09-17 15:21:20|4446.93|4446.53|4446.93|4446.53|4447.43|4447.03|4446.43|4446.03|747
1631892090000|2021-09-17 15:21:30|4446.68|4446.28|4446.93|4446.53|4446.93|4446.53|4446.68|4446.28|464
1631892100000|2021-09-17 15:21:40|4446.68|4446.28|4446.93|4446.53|4446.93|4446.53|4446.68|4446.28|190
1631892110000|2021-09-17 15:21:50|4446.68|4446.28|4446.68|4446.28|4446.93|4446.53|4446.43|4446.03|507
1631892120000|2021-09-17 15:22:00|4446.93|4446.53|4447.43|4447.03|4447.43|4447.03|4446.93|4446.53|398
1631892130000|2021-09-17 15:22:10|4447.18|4446.78|4447.43|4447.03|4447.43|4447.03|4446.93|4446.53|425
1631892140000|2021-09-17 15:22:20|4447.68|4447.28|4447.93|4447.53|4447.93|4447.53|4447.68|4447.28|411
1631892150000|2021-09-17 15:22:30|4448.18|4447.78|4448.18|4447.78|4448.18|4447.78|4448.18|4447.78|313
1631892160000|2021-09-17 15:22:40|4448.43|4448.03|4448.43|4448.03|4448.68|4448.28|4448.43|4448.03|477
1631892170000|2021-09-17 15:22:50|4448.68|4448.28|4448.43|4448.03|4448.68|4448.28|4448.43|4448.03|306
1631892180000|2021-09-17 15:23:00|4448.68|4448.28|4448.43|4448.03|4448.68|4448.28|4448.18|4447.78|355
1631892190000|2021-09-17 15:23:10|4448.18|4447.78|4448.18|4447.78|4448.18|4447.78|4447.93|4447.53|272
1631892200000|2021-09-17 15:23:20|4447.93|4447.53|4447.68|4447.28|4448.18|4447.78|4447.68|4447.28|213
1631892210000|2021-09-17 15:23:30|4447.43|4447.03|4447.68|4447.28|4447.93|4447.53|4447.43|4447.03|422
1631892220000|2021-09-17 15:23:40|4447.93|4447.53|4448.18|4447.78|4448.43|4448.03|4447.93|4447.53|213
1631892230000|2021-09-17 15:23:50|4447.93|4447.53|4447.18|4446.78|4447.93|4447.53|4447.18|4446.78|271
1631892240000|2021-09-17 15:24:00|4447.3|4446.9|4447.43|4447.03|4447.43|4447.03|4447.18|4446.78|256
1631892250000|2021-09-17 15:24:10|4447.68|4447.28|4447.68|4447.28|4447.68|4447.28|4447.18|4446.78|327
1631892260000|2021-09-17 15:24:20|4447.43|4447.03|4447.18|4446.78|4447.68|4447.28|4447.18|4446.78|245
1631892270000|2021-09-17 15:24:30|4447.43|4447.03|4447.43|4447.03|4447.43|4447.03|4447.43|4447.03|262
1631892280000|2021-09-17 15:24:40|4447.18|4446.78|4447.18|4446.78|4447.18|4446.78|4447.18|4446.78|103
1631892290000|2021-09-17 15:24:50|4447.43|4447.03|4446.43|4446.03|4447.43|4447.03|4446.43|4446.03|745
1631892300000|2021-09-17 15:25:00|4446.18|4445.78|4446.43|4446.03|4446.93|4446.53|4446.18|4445.78|756
1631892310000|2021-09-17 15:25:10|4446.18|4445.78|4445.93|4445.53|4446.43|4446.03|4445.93|4445.53|449
1631892320000|2021-09-17 15:25:20|4446.18|4445.78|4445.93|4445.53|4446.18|4445.78|4445.93|4445.53|567
1631892330000|2021-09-17 15:25:30|4446.18|4445.78|4445.68|4445.28|4446.18|4445.78|4445.68|4445.28|487
1631892340000|2021-09-17 15:25:40|4445.93|4445.53|4445.18|4444.78|4445.93|4445.53|4445.18|4444.78|615
1631892350000|2021-09-17 15:25:50|4444.93|4444.53|4445.43|4445.03|4445.68|4445.28|4444.93|4444.53|740
1631892360000|2021-09-17 15:26:00|4445.18|4444.78|4445.18|4444.78|4445.43|4445.03|4444.93|4444.53|467
1631892370000|2021-09-17 15:26:10|4445.43|4445.03|4444.93|4444.53|4445.43|4445.03|4444.93|4444.53|390
1631892380000|2021-09-17 15:26:20|4444.68|4444.28|4444.68|4444.28|4444.68|4444.28|4444.43|4444.03|732
1631892390000|2021-09-17 15:26:30|4444.43|4444.03|4444.43|4444.03|4444.43|4444.03|4443.93|4443.53|1010
1631892400000|2021-09-17 15:26:40|4444.18|4443.78|4444.43|4444.03|4444.68|4444.28|4444.18|4443.78|675
1631892410000|2021-09-17 15:26:50|4444.18|4443.78|4444.68|4444.28|4444.68|4444.28|4444.18|4443.78|536
1631892420000|2021-09-17 15:27:00|4444.43|4444.03|4444.43|4444.03|4444.68|4444.28|4444.43|4444.03|182
1631892430000|2021-09-17 15:27:10|4444.18|4443.78|4444.43|4444.03|4444.43|4444.03|4444.18|4443.78|571
1631892440000|2021-09-17 15:27:20|4444.68|4444.28|4444.93|4444.53|4444.93|4444.53|4444.68|4444.28|378
1631892450000|2021-09-17 15:27:30|4444.68|4444.28|4444.18|4443.78|4444.68|4444.28|4444.18|4443.78|884
1631892460000|2021-09-17 15:27:40|4443.93|4443.53|4443.93|4443.53|4443.93|4443.53|4443.68|4443.28|926
1631892470000|2021-09-17 15:27:50|4443.68|4443.28|4443.93|4443.53|4443.93|4443.53|4443.68|4443.28|493
1631892480000|2021-09-17 15:28:00|4444.18|4443.78|4443.93|4443.53|4444.43|4444.03|4443.93|4443.53|578
1631892490000|2021-09-17 15:28:10|4443.68|4443.28|4443.43|4443.03|4443.68|4443.28|4443.43|4443.03|795
1631892500000|2021-09-17 15:28:20|4443.18|4442.78|4442.93|4442.53|4443.18|4442.78|4442.93|4442.53|581
1631892510000|2021-09-17 15:28:30|4442.68|4442.28|4442.43|4442.03|4442.68|4442.28|4442.18|4441.78|1154
1631892520000|2021-09-17 15:28:40|4442.18|4441.78|4441.93|4441.53|4442.43|4442.03|4441.93|4441.53|736
1631892530000|2021-09-17 15:28:50|4441.68|4441.28|4441.43|4441.03|4441.68|4441.28|4440.93|4440.53|924
1631892540000|2021-09-17 15:29:00|4441.18|4440.78|4440.93|4440.53|4441.68|4441.28|4440.93|4440.53|918
1631892550000|2021-09-17 15:29:10|4441.18|4440.78|4441.18|4440.78|4441.18|4440.78|4440.93|4440.53|358
1631892560000|2021-09-17 15:29:20|4441.43|4441.03|4440.93|4440.53|4441.43|4441.03|4440.93|4440.53|474
1631892570000|2021-09-17 15:29:30|4441.18|4440.78|4441.18|4440.78|4441.18|4440.78|4441.18|4440.78|134
1631892580000|2021-09-17 15:29:40|4440.93|4440.53|4440.68|4440.28|4440.93|4440.53|4440.43|4440.03|1194
1631892590000|2021-09-17 15:29:50|4440.93|4440.53|4441.18|4440.78|4441.18|4440.78|4440.93|4440.53|732
1631892600000|2021-09-17 15:30:00|4440.93|4440.53|4440.43|4440.03|4440.93|4440.53|4440.43|4440.03|820
1631892610000|2021-09-17 15:30:10|4440.18|4439.78|4440.18|4439.78|4440.68|4440.28|4440.18|4439.78|838
1631892620000|2021-09-17 15:30:20|4439.93|4439.53|4439.43|4439.03|4439.93|4439.53|4439.43|4439.03|1602
1631892630000|2021-09-17 15:30:30|4439.18|4438.78|4439.18|4438.78|4439.43|4439.03|4438.93|4438.53|540
1631892640000|2021-09-17 15:30:40|4438.93|4438.53|4438.93|4438.53|4439.18|4438.78|4438.68|4438.28|667
1631892650000|2021-09-17 15:30:50|4438.68|4438.28|4438.18|4437.78|4439.18|4438.78|4438.18|4437.78|599
1631892660000|2021-09-17 15:31:00|4437.93|4437.53|4436.68|4436.28|4437.93|4437.53|4436.68|4436.28|1415
1631892670000|2021-09-17 15:31:10|4436.93|4436.53|4436.43|4436.03|4437.18|4436.78|4436.43|4436.03|1470
1631892680000|2021-09-17 15:31:20|4436.68|4436.28|4437.18|4436.78|4437.68|4437.28|4436.43|4436.03|1267
1631892690000|2021-09-17 15:31:30|4437.43|4437.03|4436.43|4436.03|4437.43|4437.03|4436.18|4435.78|906
1631892700000|2021-09-17 15:31:40|4436.18|4435.78|4435.93|4435.53|4436.68|4436.28|4435.93|4435.53|799
1631892710000|2021-09-17 15:31:50|4436.18|4435.78|4436.93|4436.53|4436.93|4436.53|4436.18|4435.78|941
1631892720000|2021-09-17 15:32:00|4437.05|4436.65|4436.43|4436.03|4437.05|4436.65|4436.18|4435.78|1036
1631892730000|2021-09-17 15:32:10|4436.18|4435.78|4434.93|4434.53|4436.43|4436.03|4434.93|4434.53|1975
1631892740000|2021-09-17 15:32:20|4435.18|4434.78|4435.93|4435.53|4435.93|4435.53|4434.93|4434.53|1028
1631892750000|2021-09-17 15:32:30|4435.68|4435.28|4435.93|4435.53|4435.93|4435.53|4434.93|4434.53|1001
1631892760000|2021-09-17 15:32:40|4435.68|4435.28|4435.68|4435.28|4435.68|4435.28|4434.93|4434.53|661
1631892770000|2021-09-17 15:32:50|4435.43|4435.03|4435.68|4435.28|4435.68|4435.28|4435.18|4434.78|542
1631892780000|2021-09-17 15:33:00|4435.18|4434.78|4435.68|4435.28|4435.93|4435.53|4434.93|4434.53|659
1631892790000|2021-09-17 15:33:10|4435.93|4435.53|4435.18|4434.78|4435.93|4435.53|4434.93|4434.53|745
1631892800000|2021-09-17 15:33:20|4434.93|4434.53|4434.18|4433.78|4435.18|4434.78|4434.18|4433.78|1482
1631892810000|2021-09-17 15:33:30|4434.43|4434.03|4434.43|4434.03|4434.43|4434.03|4434.18|4433.78|768
1631892820000|2021-09-17 15:33:40|4434.18|4433.78|4434.68|4434.28|4434.68|4434.28|4434.18|4433.78|759
1631892830000|2021-09-17 15:33:50|4435.18|4434.78|4436.68|4436.28|4436.93|4436.53|4435.18|4434.78|1854
1631892840000|2021-09-17 15:34:00|4436.93|4436.53|4437.43|4437.03|4437.43|4437.03|4436.93|4436.53|1579
1631892850000|2021-09-17 15:34:10|4437.18|4436.78|4438.43|4438.03|4438.68|4438.28|4437.18|4436.78|1374
1631892860000|2021-09-17 15:34:20|4438.3|4437.9|4438.93|4438.53|4439.18|4438.78|4438.3|4437.9|1513
1631892870000|2021-09-17 15:34:30|4438.68|4438.28|4438.93|4438.53|4439.18|4438.78|4438.68|4438.28|888
1631892880000|2021-09-17 15:34:40|4439.18|4438.78|4440.18|4439.78|4440.18|4439.78|4438.93|4438.53|1418
1631892890000|2021-09-17 15:34:50|4439.93|4439.53|4439.43|4439.03|4440.43|4440.03|4439.43|4439.03|1488
1631892900000|2021-09-17 15:35:00|4439.68|4439.28|4439.68|4439.28|4440.93|4440.53|4439.18|4438.78|1407
1631892910000|2021-09-17 15:35:10|4439.55|4439.15|4439.43|4439.03|4439.55|4439.15|4438.43|4438.03|1036
1631892920000|2021-09-17 15:35:20|4439.68|4439.28|4439.93|4439.53|4441.43|4441.03|4439.68|4439.28|1711
1631892930000|2021-09-17 15:35:30|4439.68|4439.28|4438.93|4438.53|4439.68|4439.28|4438.68|4438.28|688
1631892940000|2021-09-17 15:35:40|4438.68|4438.28|4438.68|4438.28|4439.18|4438.78|4438.43|4438.03|1056
1631892950000|2021-09-17 15:35:50|4438.43|4438.03|4437.93|4437.53|4438.43|4438.03|4437.93|4437.53|682
1631892960000|2021-09-17 15:36:00|4438.18|4437.78|4438.18|4437.78|4438.43|4438.03|4437.68|4437.28|1162
1631892970000|2021-09-17 15:36:10|4438.43|4438.03|4438.93|4438.53|4439.18|4438.78|4438.18|4437.78|656
1631892980000|2021-09-17 15:36:20|4438.68|4438.28|4437.93|4437.53|4438.93|4438.53|4437.68|4437.28|679
1631892990000|2021-09-17 15:36:30|4438.18|4437.78|4438.18|4437.78|4438.18|4437.78|4437.68|4437.28|360
1631893000000|2021-09-17 15:36:40|4437.68|4437.28|4436.93|4436.53|4437.68|4437.28|4436.93|4436.53|749
1631893010000|2021-09-17 15:36:50|4437.18|4436.78|4437.68|4437.28|4437.68|4437.28|4436.68|4436.28|642
1631893020000|2021-09-17 15:37:00|4437.93|4437.53|4437.93|4437.53|4438.43|4438.03|4437.43|4437.03|899
1631893030000|2021-09-17 15:37:10|4438.18|4437.78|4437.93|4437.53|4438.18|4437.78|4437.68|4437.28|2069
1631893040000|2021-09-17 15:37:20|4438.43|4438.03|4438.18|4437.78|4438.43|4438.03|4437.68|4437.28|591
1631893050000|2021-09-17 15:37:30|4437.93|4437.53|4437.43|4437.03|4437.93|4437.53|4437.43|4437.03|377
1631893060000|2021-09-17 15:37:40|4437.68|4437.28|4436.93|4436.53|4437.68|4437.28|4436.68|4436.28|586
1631893070000|2021-09-17 15:37:50|4437.05|4436.65|4436.68|4436.28|4437.05|4436.65|4436.43|4436.03|646
1631893080000|2021-09-17 15:38:00|4436.93|4436.53|4436.68|4436.28|4436.93|4436.53|4436.68|4436.28|399
1631893090000|2021-09-17 15:38:10|4436.93|4436.53|4436.68|4436.28|4436.93|4436.53|4436.43|4436.03|496
1631893100000|2021-09-17 15:38:20|4436.93|4436.53|4437.93|4437.53|4438.43|4438.03|4436.93|4436.53|1214
1631893110000|2021-09-17 15:38:30|4438.43|4438.03|4439.93|4439.53|4439.93|4439.53|4438.18|4437.78|1010
1631893120000|2021-09-17 15:38:40|4439.68|4439.28|4438.43|4438.03|4439.68|4439.28|4438.43|4438.03|1082
1631893130000|2021-09-17 15:38:50|4438.68|4438.28|4439.43|4439.03|4439.43|4439.03|4438.18|4437.78|697
1631893140000|2021-09-17 15:39:00|4439.18|4438.78|4438.68|4438.28|4439.43|4439.03|4438.43|4438.03|403
1631893150000|2021-09-17 15:39:10|4438.93|4438.53|4439.93|4439.53|4439.93|4439.53|4438.93|4438.53|542
1631893160000|2021-09-17 15:39:20|4439.68|4439.28|4439.68|4439.28|4439.68|4439.28|4439.18|4438.78|262
1631893170000|2021-09-17 15:39:30|4440.18|4439.78|4439.93|4439.53|4440.68|4440.28|4439.93|4439.53|651
1631893180000|2021-09-17 15:39:40|4439.68|4439.28|4438.93|4438.53|4439.68|4439.28|4438.43|4438.03|601
1631893190000|2021-09-17 15:39:50|4438.68|4438.28|4438.18|4437.78|4438.68|4438.28|4438.18|4437.78|942
1631893200000|2021-09-17 15:40:00|4438.43|4438.03|4439.43|4439.03|4439.43|4439.03|4438.18|4437.78|794
1631893210000|2021-09-17 15:40:10|4439.18|4438.78|4440.18|4439.78|4440.18|4439.78|4438.93|4438.53|1125
1631893220000|2021-09-17 15:40:20|4440.43|4440.03|4440.43|4440.03|4440.43|4440.03|4439.93|4439.53|545
1631893230000|2021-09-17 15:40:30|4440.68|4440.28|4439.93|4439.53|4440.93|4440.53|4439.93|4439.53|591
1631893240000|2021-09-17 15:40:40|4439.68|4439.28|4439.18|4438.78|4439.93|4439.53|4439.18|4438.78|577
1631893250000|2021-09-17 15:40:50|4438.93|4438.53|4438.68|4438.28|4439.18|4438.78|4438.43|4438.03|615
1631893260000|2021-09-17 15:41:00|4438.93|4438.53|4439.68|4439.28|4439.68|4439.28|4438.43|4438.03|364
1631893270000|2021-09-17 15:41:10|4439.93|4439.53|4440.68|4440.28|4440.93|4440.53|4439.93|4439.53|537
1631893280000|2021-09-17 15:41:20|4440.93|4440.53|4440.18|4439.78|4440.93|4440.53|4440.18|4439.78|464
1631893290000|2021-09-17 15:41:30|4439.93|4439.53|4438.93|4438.53|4439.93|4439.53|4438.93|4438.53|532
1631893300000|2021-09-17 15:41:40|4439.18|4438.78|4439.18|4438.78|4439.18|4438.78|4438.93|4438.53|301
1631893310000|2021-09-17 15:41:50|4438.93|4438.53|4438.43|4438.03|4438.93|4438.53|4437.93|4437.53|714
1631893320000|2021-09-17 15:42:00|4438.93|4438.53|4438.68|4438.28|4439.93|4439.53|4438.68|4438.28|789
1631893330000|2021-09-17 15:42:10|4438.93|4438.53|4439.93|4439.53|4439.93|4439.53|4438.93|4438.53|667
1631893340000|2021-09-17 15:42:20|4440.18|4439.78|4439.93|4439.53|4440.18|4439.78|4439.93|4439.53|648
1631893350000|2021-09-17 15:42:30|4439.68|4439.28|4439.93|4439.53|4440.18|4439.78|4439.68|4439.28|535
1631893360000|2021-09-17 15:42:40|4439.68|4439.28|4439.43|4439.03|4439.93|4439.53|4439.43|4439.03|278
1631893370000|2021-09-17 15:42:50|4439.68|4439.28|4439.93|4439.53|4440.43|4440.03|4439.68|4439.28|539
1631893380000|2021-09-17 15:43:00|4440.18|4439.78|4439.43|4439.03|4440.18|4439.78|4439.43|4439.03|443
1631893390000|2021-09-17 15:43:10|4439.18|4438.78|4439.18|4438.78|4439.68|4439.28|4439.18|4438.78|372
1631893400000|2021-09-17 15:43:20|4438.93|4438.53|4438.93|4438.53|4439.18|4438.78|4438.68|4438.28|433
1631893410000|2021-09-17 15:43:30|4439.18|4438.78|4439.18|4438.78|4439.43|4439.03|4438.93|4438.53|286
1631893420000|2021-09-17 15:43:40|4438.93|4438.53|4438.43|4438.03|4439.18|4438.78|4438.43|4438.03|330
1631893430000|2021-09-17 15:43:50|4438.68|4438.28|4438.43|4438.03|4438.93|4438.53|4438.43|4438.03|291
1631893440000|2021-09-17 15:44:00|4437.93|4437.53|4437.68|4437.28|4438.18|4437.78|4437.68|4437.28|334
1631893450000|2021-09-17 15:44:10|4437.43|4437.03|4437.68|4437.28|4437.68|4437.28|4436.93|4436.53|848
1631893460000|2021-09-17 15:44:20|4437.43|4437.03|4437.93|4437.53|4438.18|4437.78|4437.43|4437.03|564
1631893470000|2021-09-17 15:44:30|4438.18|4437.78|4438.43|4438.03|4438.43|4438.03|4437.93|4437.53|383
1631893480000|2021-09-17 15:44:40|4438.68|4438.28|4439.43|4439.03|4439.68|4439.28|4438.68|4438.28|887
1631893490000|2021-09-17 15:44:50|4439.18|4438.78|4438.43|4438.03|4439.43|4439.03|4438.43|4438.03|762
1631893500000|2021-09-17 15:45:00|4438.93|4438.53|4438.43|4438.03|4438.93|4438.53|4438.43|4438.03|737
1631893510000|2021-09-17 15:45:10|4438.18|4437.78|4439.18|4438.78|4439.18|4438.78|4437.93|4437.53|350
1631893520000|2021-09-17 15:45:20|4439.43|4439.03|4438.68|4438.28|4439.93|4439.53|4438.68|4438.28|773
1631893530000|2021-09-17 15:45:30|4438.55|4438.15|4438.18|4437.78|4438.68|4438.28|4437.93|4437.53|567
1631893540000|2021-09-17 15:45:40|4437.93|4437.53|4438.93|4438.53|4438.93|4438.53|4437.93|4437.53|370
1631893550000|2021-09-17 15:45:50|4439.18|4438.78|4438.68|4438.28|4439.43|4439.03|4438.68|4438.28|329
1631893560000|2021-09-17 15:46:00|4438.43|4438.03|4438.43|4438.03|4438.68|4438.28|4437.93|4437.53|1181
1631893570000|2021-09-17 15:46:10|4438.68|4438.28|4439.93|4439.53|4440.18|4439.78|4438.68|4438.28|490
1631893580000|2021-09-17 15:46:20|4439.68|4439.28|4439.93|4439.53|4440.18|4439.78|4439.68|4439.28|324
1631893590000|2021-09-17 15:46:30|4440.18|4439.78|4440.18|4439.78|4440.43|4440.03|4439.93|4439.53|272
1631893600000|2021-09-17 15:46:40|4439.93|4439.53|4439.93|4439.53|4439.93|4439.53|4439.43|4439.03|295
1631893610000|2021-09-17 15:46:50|4439.68|4439.28|4440.68|4440.28|4440.68|4440.28|4439.68|4439.28|403
1631893620000|2021-09-17 15:47:00|4440.93|4440.53|4439.93|4439.53|4440.93|4440.53|4439.93|4439.53|379
1631893630000|2021-09-17 15:47:10|4440.18|4439.78|4440.43|4440.03|4440.68|4440.28|4439.93|4439.53|362
1631893640000|2021-09-17 15:47:20|4440.18|4439.78|4440.93|4440.53|4440.93|4440.53|4440.18|4439.78|344
1631893650000|2021-09-17 15:47:30|4441.18|4440.78|4441.93|4441.53|4441.93|4441.53|4441.18|4440.78|1350
1631893660000|2021-09-17 15:47:40|4442.18|4441.78|4442.18|4441.78|4442.18|4441.78|4441.93|4441.53|469
1631893670000|2021-09-17 15:47:50|4442.43|4442.03|4442.68|4442.28|4442.93|4442.53|4442.43|4442.03|686
1631893680000|2021-09-17 15:48:00|4442.93|4442.53|4442.18|4441.78|4442.93|4442.53|4442.18|4441.78|603
1631893690000|2021-09-17 15:48:10|4442.43|4442.03|4442.93|4442.53|4442.93|4442.53|4442.18|4441.78|558
1631893700000|2021-09-17 15:48:20|4443.18|4442.78|4442.68|4442.28|4443.18|4442.78|4442.68|4442.28|671
1631893710000|2021-09-17 15:48:30|4442.93|4442.53|4442.93|4442.53|4443.18|4442.78|4442.93|4442.53|330
1631893720000|2021-09-17 15:48:40|4442.68|4442.28|4442.43|4442.03|4442.93|4442.53|4442.43|4442.03|381
1631893730000|2021-09-17 15:48:50|4442.68|4442.28|4442.43|4442.03|4442.68|4442.28|4442.43|4442.03|355
1631893740000|2021-09-17 15:49:00|4442.18|4441.78|4442.18|4441.78|4442.43|4442.03|4441.93|4441.53|256
1631893750000|2021-09-17 15:49:10|4442.43|4442.03|4441.93|4441.53|4442.43|4442.03|4441.93|4441.53|192
1631893760000|2021-09-17 15:49:20|4442.18|4441.78|4441.68|4441.28|4442.18|4441.78|4441.43|4441.03|487
1631893770000|2021-09-17 15:49:30|4441.93|4441.53|4441.93|4441.53|4441.93|4441.53|4441.68|4441.28|197
1631893780000|2021-09-17 15:49:40|4441.68|4441.28|4441.93|4441.53|4441.93|4441.53|4441.68|4441.28|307
1631893790000|2021-09-17 15:49:50|4441.68|4441.28|4441.68|4441.28|4441.93|4441.53|4441.43|4441.03|367
1631893800000|2021-09-17 15:50:00|4441.18|4440.78|4440.43|4440.03|4441.43|4441.03|4440.43|4440.03|665
1631893810000|2021-09-17 15:50:10|4440.68|4440.28|4440.18|4439.78|4440.93|4440.53|4439.93|4439.53|1088
1631893820000|2021-09-17 15:50:20|4439.93|4439.53|4439.43|4439.03|4440.18|4439.78|4439.43|4439.03|1172
1631893830000|2021-09-17 15:50:30|4439.18|4438.78|4439.68|4439.28|4439.93|4439.53|4439.18|4438.78|968
1631893840000|2021-09-17 15:50:40|4439.93|4439.53|4439.43|4439.03|4439.93|4439.53|4439.43|4439.03|243
1631893850000|2021-09-17 15:50:50|4438.93|4438.53|4438.18|4437.78|4438.93|4438.53|4438.18|4437.78|1014
1631893860000|2021-09-17 15:51:00|4438.43|4438.03|4438.18|4437.78|4438.93|4438.53|4437.93|4437.53|779
1631893870000|2021-09-17 15:51:10|4438.43|4438.03|4438.18|4437.78|4438.68|4438.28|4437.93|4437.53|360
1631893880000|2021-09-17 15:51:20|4438.05|4437.65|4437.68|4437.28|4438.05|4437.65|4437.68|4437.28|317
1631893890000|2021-09-17 15:51:30|4437.43|4437.03|4437.68|4437.28|4437.93|4437.53|4437.18|4436.78|667
1631893900000|2021-09-17 15:51:40|4437.43|4437.03|4436.93|4436.53|4437.68|4437.28|4436.68|4436.28|1275
1631893910000|2021-09-17 15:51:50|4436.18|4435.78|4435.93|4435.53|4436.18|4435.78|4435.43|4435.03|1548
1631893920000|2021-09-17 15:52:00|4436.18|4435.78|4436.43|4436.03|4437.18|4436.78|4435.93|4435.53|1242
1631893930000|2021-09-17 15:52:10|4436.68|4436.28|4437.18|4436.78|4437.18|4436.78|4436.68|4436.28|317
1631893940000|2021-09-17 15:52:20|4437.43|4437.03|4437.18|4436.78|4437.43|4437.03|4437.18|4436.78|1001
1631893950000|2021-09-17 15:52:30|4436.93|4436.53|4435.93|4435.53|4437.18|4436.78|4435.93|4435.53|1371
1631893960000|2021-09-17 15:52:40|4435.68|4435.28|4435.93|4435.53|4435.93|4435.53|4435.68|4435.28|814
1631893970000|2021-09-17 15:52:50|4435.68|4435.28|4434.93|4434.53|4435.68|4435.28|4434.68|4434.28|1362
1631893980000|2021-09-17 15:53:00|4435.43|4435.03|4434.93|4434.53|4435.43|4435.03|4434.68|4434.28|896
1631893990000|2021-09-17 15:53:10|4434.68|4434.28|4434.68|4434.28|4434.93|4434.53|4434.68|4434.28|268
1631894000000|2021-09-17 15:53:20|4434.43|4434.03|4434.93|4434.53|4434.93|4434.53|4434.43|4434.03|835
1631894010000|2021-09-17 15:53:30|4435.18|4434.78|4435.43|4435.03|4435.68|4435.28|4434.93|4434.53|456
1631894020000|2021-09-17 15:53:40|4435.18|4434.78|4435.43|4435.03|4435.43|4435.03|4435.18|4434.78|689
1631894030000|2021-09-17 15:53:50|4435.68|4435.28|4435.68|4435.28|4435.68|4435.28|4435.43|4435.03|108
1631894040000|2021-09-17 15:54:00|4435.43|4435.03|4435.18|4434.78|4435.43|4435.03|4434.93|4434.53|451
1631894050000|2021-09-17 15:54:10|4434.93|4434.53|4435.43|4435.03|4435.55|4435.15|4434.93|4434.53|300
1631894060000|2021-09-17 15:54:20|4435.55|4435.15|4435.43|4435.03|4435.68|4435.28|4435.18|4434.78|239
1631894070000|2021-09-17 15:54:30|4435.68|4435.28|4435.93|4435.53|4436.18|4435.78|4435.43|4435.03|366
1631894080000|2021-09-17 15:54:40|4435.68|4435.28|4435.18|4434.78|4435.68|4435.28|4435.18|4434.78|395
1631894090000|2021-09-17 15:54:50|4435.43|4435.03|4434.68|4434.28|4435.43|4435.03|4434.68|4434.28|499
1631894100000|2021-09-17 15:55:00|4434.43|4434.03|4435.18|4434.78|4435.43|4435.03|4434.43|4434.03|536
1631894110000|2021-09-17 15:55:10|4434.93|4434.53|4435.43|4435.03|4435.68|4435.28|4434.68|4434.28|296
1631894120000|2021-09-17 15:55:20|4435.68|4435.28|4435.68|4435.28|4435.68|4435.28|4435.43|4435.03|414
1631894130000|2021-09-17 15:55:30|4435.93|4435.53|4436.18|4435.78|4436.68|4436.28|4435.68|4435.28|607
1631894140000|2021-09-17 15:55:40|4436.43|4436.03|4436.43|4436.03|4436.68|4436.28|4436.43|4436.03|431
1631894150000|2021-09-17 15:55:50|4436.18|4435.78|4436.18|4435.78|4436.43|4436.03|4436.18|4435.78|276
1631894160000|2021-09-17 15:56:00|4436.43|4436.03|4435.68|4435.28|4436.43|4436.03|4435.43|4435.03|500
1631894170000|2021-09-17 15:56:10|4435.93|4435.53|4435.93|4435.53|4436.18|4435.78|4435.93|4435.53|625
1631894180000|2021-09-17 15:56:20|4435.68|4435.28|4436.18|4435.78|4436.18|4435.78|4435.68|4435.28|456
1631894190000|2021-09-17 15:56:30|4436.43|4436.03|4436.43|4436.03|4436.68|4436.28|4436.43|4436.03|314
1631894200000|2021-09-17 15:56:40|4436.68|4436.28|4436.68|4436.28|4436.93|4436.53|4436.68|4436.28|260
1631894210000|2021-09-17 15:56:50|4436.93|4436.53|4437.68|4437.28|4437.68|4437.28|4436.93|4436.53|669
1631894220000|2021-09-17 15:57:00|4437.93|4437.53|4438.68|4438.28|4438.68|4438.28|4437.93|4437.53|521
1631894230000|2021-09-17 15:57:10|4438.93|4438.53|4439.93|4439.53|4440.18|4439.78|4438.93|4438.53|737
1631894240000|2021-09-17 15:57:20|4439.68|4439.28|4439.68|4439.28|4439.93|4439.53|4439.43|4439.03|771
1631894250000|2021-09-17 15:57:30|4439.93|4439.53|4439.68|4439.28|4439.93|4439.53|4439.43|4439.03|488
1631894260000|2021-09-17 15:57:40|4439.93|4439.53|4439.18|4438.78|4439.93|4439.53|4438.68|4438.28|556
1631894270000|2021-09-17 15:57:50|4439.05|4438.65|4438.43|4438.03|4439.18|4438.78|4438.43|4438.03|511
1631894280000|2021-09-17 15:58:00|4438.18|4437.78|4439.43|4439.03|4439.68|4439.28|4438.18|4437.78|510
1631894290000|2021-09-17 15:58:10|4439.68|4439.28|4439.93|4439.53|4440.43|4440.03|4439.68|4439.28|873
1631894300000|2021-09-17 15:58:20|4440.68|4440.28|4440.43|4440.03|4440.68|4440.28|4439.93|4439.53|467
1631894310000|2021-09-17 15:58:30|4440.18|4439.78|4441.18|4440.78|4441.18|4440.78|4440.18|4439.78|827
1631894320000|2021-09-17 15:58:40|4440.93|4440.53|4441.68|4441.28|4441.68|4441.28|4440.68|4440.28|620
1631894330000|2021-09-17 15:58:50|4442.18|4441.78|4442.43|4442.03|4442.43|4442.03|4441.93|4441.53|626
1631894340000|2021-09-17 15:59:00|4442.18|4441.78|4441.93|4441.53|4442.68|4442.28|4441.93|4441.53|728
1631894350000|2021-09-17 15:59:10|4441.68|4441.28|4440.93|4440.53|4441.68|4441.28|4440.93|4440.53|382
1631894360000|2021-09-17 15:59:20|4440.68|4440.28|4440.93|4440.53|4440.93|4440.53|4440.43|4440.03|815
1631894370000|2021-09-17 15:59:30|4440.68|4440.28|4440.93|4440.53|4440.93|4440.53|4440.68|4440.28|637
1631894380000|2021-09-17 15:59:40|4440.68|4440.28|4441.18|4440.78|4441.18|4440.78|4440.68|4440.28|230
1631894390000|2021-09-17 15:59:50|4441.43|4441.03|4440.43|4440.03|4441.43|4441.03|4440.43|4440.03|435
1631894400000|2021-09-17 16:00:00|4440.18|4439.78|4442.68|4442.28|4442.68|4442.28|4440.18|4439.78|941
1631894410000|2021-09-17 16:00:10|4442.93|4442.53|4441.18|4440.78|4443.18|4442.78|4441.18|4440.78|989
1631894420000|2021-09-17 16:00:20|4440.93|4440.53|4440.68|4440.28|4440.93|4440.53|4440.43|4440.03|695
1631894430000|2021-09-17 16:00:30|4439.93|4439.53|4440.18|4439.78|4440.18|4439.78|4439.93|4439.53|966
1631894440000|2021-09-17 16:00:40|4439.93|4439.53|4440.18|4439.78|4440.18|4439.78|4439.43|4439.03|998
1631894450000|2021-09-17 16:00:50|4439.68|4439.28|4439.68|4439.28|4439.93|4439.53|4439.68|4439.28|1037
1631894460000|2021-09-17 16:01:00|4439.18|4438.78|4439.68|4439.28|4439.93|4439.53|4439.18|4438.78|865
1631894470000|2021-09-17 16:01:10|4439.93|4439.53|4439.93|4439.53|4439.93|4439.53|4439.43|4439.03|889
1631894480000|2021-09-17 16:01:20|4440.18|4439.78|4441.18|4440.78|4441.18|4440.78|4440.18|4439.78|641
1631894490000|2021-09-17 16:01:30|4440.93|4440.53|4441.43|4441.03|4441.93|4441.53|4440.93|4440.53|403
1631894500000|2021-09-17 16:01:40|4441.68|4441.28|4441.93|4441.53|4441.93|4441.53|4441.68|4441.28|273
1631894510000|2021-09-17 16:01:50|4441.68|4441.28|4441.93|4441.53|4441.93|4441.53|4441.43|4441.03|348
1631894520000|2021-09-17 16:02:00|4441.68|4441.28|4441.43|4441.03|4441.68|4441.28|4441.18|4440.78|451
1631894530000|2021-09-17 16:02:10|4441.18|4440.78|4441.18|4440.78|4441.43|4441.03|4441.18|4440.78|493
1631894540000|2021-09-17 16:02:20|4441.68|4441.28|4442.68|4442.28|4442.93|4442.53|4441.43|4441.03|883
1631894550000|2021-09-17 16:02:30|4442.43|4442.03|4442.18|4441.78|4442.68|4442.28|4442.18|4441.78|333
1631894560000|2021-09-17 16:02:40|4442.43|4442.03|4442.43|4442.03|4442.93|4442.53|4442.43|4442.03|525
1631894570000|2021-09-17 16:02:50|4442.18|4441.78|4443.43|4443.03|4443.43|4443.03|4442.18|4441.78|713
1631894580000|2021-09-17 16:03:00|4443.18|4442.78|4442.93|4442.53|4443.43|4443.03|4442.68|4442.28|1192
1631894590000|2021-09-17 16:03:10|4442.68|4442.28|4442.18|4441.78|4442.68|4442.28|4441.93|4441.53|461
1631894600000|2021-09-17 16:03:20|4442.43|4442.03|4442.68|4442.28|4442.93|4442.53|4442.18|4441.78|578
1631894610000|2021-09-17 16:03:30|4443.18|4442.78|4442.93|4442.53|4443.43|4443.03|4442.93|4442.53|604
1631894620000|2021-09-17 16:03:40|4443.18|4442.78|4442.68|4442.28|4443.18|4442.78|4442.68|4442.28|335
1631894630000|2021-09-17 16:03:50|4442.43|4442.03|4442.43|4442.03|4442.43|4442.03|4441.93|4441.53|445
1631894640000|2021-09-17 16:04:00|4442.93|4442.53|4442.68|4442.28|4443.43|4443.03|4442.68|4442.28|843
1631894650000|2021-09-17 16:04:10|4442.93|4442.53|4442.68|4442.28|4443.18|4442.78|4442.68|4442.28|339
1631894660000|2021-09-17 16:04:20|4442.93|4442.53|4442.93|4442.53|4442.93|4442.53|4442.68|4442.28|210
1631894670000|2021-09-17 16:04:30|4442.68|4442.28|4443.43|4443.03|4443.68|4443.28|4442.68|4442.28|485
1631894680000|2021-09-17 16:04:40|4443.68|4443.28|4443.93|4443.53|4443.93|4443.53|4443.43|4443.03|342
1631894690000|2021-09-17 16:04:50|4443.68|4443.28|4443.68|4443.28|4443.93|4443.53|4443.68|4443.28|323
1631894700000|2021-09-17 16:05:00|4443.93|4443.53|4444.18|4443.78|4444.18|4443.78|4443.68|4443.28|542
1631894710000|2021-09-17 16:05:10|4443.68|4443.28|4443.18|4442.78|4443.68|4443.28|4443.18|4442.78|671
1631894720000|2021-09-17 16:05:20|4443.43|4443.03|4444.43|4444.03|4444.43|4444.03|4443.18|4442.78|466
1631894730000|2021-09-17 16:05:30|4444.18|4443.78|4444.43|4444.03|4444.93|4444.53|4444.18|4443.78|1012
1631894740000|2021-09-17 16:05:40|4444.68|4444.28|4444.18|4443.78|4444.93|4444.53|4444.18|4443.78|534
1631894750000|2021-09-17 16:05:50|4443.93|4443.53|4444.18|4443.78|4444.55|4444.15|4443.68|4443.28|500
1631894760000|2021-09-17 16:06:00|4444.43|4444.03|4444.18|4443.78|4444.68|4444.28|4444.18|4443.78|664
1631894770000|2021-09-17 16:06:10|4443.93|4443.53|4443.68|4443.28|4444.18|4443.78|4443.68|4443.28|324
1631894780000|2021-09-17 16:06:20|4443.43|4443.03|4442.93|4442.53|4443.68|4443.28|4442.93|4442.53|895
1631894790000|2021-09-17 16:06:30|4443.18|4442.78|4443.18|4442.78|4443.43|4443.03|4442.93|4442.53|502
1631894800000|2021-09-17 16:06:40|4442.93|4442.53|4443.18|4442.78|4443.18|4442.78|4442.68|4442.28|563
1631894810000|2021-09-17 16:06:50|4442.93|4442.53|4442.68|4442.28|4442.93|4442.53|4442.68|4442.28|258
1631894820000|2021-09-17 16:07:00|4442.93|4442.53|4442.43|4442.03|4442.93|4442.53|4442.43|4442.03|351
1631894830000|2021-09-17 16:07:10|4442.18|4441.78|4442.68|4442.28|4442.68|4442.28|4442.18|4441.78|471
1631894840000|2021-09-17 16:07:20|4442.43|4442.03|4442.18|4441.78|4442.43|4442.03|4442.18|4441.78|164
1631894850000|2021-09-17 16:07:30|4442.43|4442.03|4442.18|4441.78|4442.43|4442.03|4441.93|4441.53|388
1631894860000|2021-09-17 16:07:40|4442.43|4442.03|4442.43|4442.03|4442.68|4442.28|4442.18|4441.78|449
1631894870000|2021-09-17 16:07:50|4442.18|4441.78|4442.43|4442.03|4442.43|4442.03|4442.18|4441.78|149
1631894880000|2021-09-17 16:08:00|4442.18|4441.78|4442.68|4442.28|4442.93|4442.53|4442.18|4441.78|223
1631894890000|2021-09-17 16:08:10|4442.93|4442.53|4442.68|4442.28|4442.93|4442.53|4442.43|4442.03|768
1631894900000|2021-09-17 16:08:20|4442.43|4442.03|4442.18|4441.78|4442.68|4442.28|4442.18|4441.78|294
1631894910000|2021-09-17 16:08:30|4442.43|4442.03|4442.43|4442.03|4442.68|4442.28|4442.43|4442.03|675
1631894920000|2021-09-17 16:08:40|4442.18|4441.78|4442.68|4442.28|4442.68|4442.28|4442.18|4441.78|214
1631894930000|2021-09-17 16:08:50|4442.93|4442.53|4443.18|4442.78|4443.43|4443.03|4442.93|4442.53|226
1631894940000|2021-09-17 16:09:00|4443.43|4443.03|4443.43|4443.03|4443.43|4443.03|4443.18|4442.78|169
1631894950000|2021-09-17 16:09:10|4443.18|4442.78|4443.18|4442.78|4443.43|4443.03|4443.18|4442.78|110
1631894960000|2021-09-17 16:09:20|4443.43|4443.03|4443.93|4443.53|4443.93|4443.53|4443.43|4443.03|272
1631894970000|2021-09-17 16:09:30|4443.8|4443.4|4443.43|4443.03|4443.8|4443.4|4443.18|4442.78|274
1631894980000|2021-09-17 16:09:40|4443.68|4443.28|4443.93|4443.53|4443.93|4443.53|4443.68|4443.28|1008
1631894990000|2021-09-17 16:09:50|4444.18|4443.78|4444.18|4443.78|4444.18|4443.78|4444.18|4443.78|215
1631895000000|2021-09-17 16:10:00|4443.93|4443.53|4443.93|4443.53|4444.43|4444.03|4443.93|4443.53|444
1631895010000|2021-09-17 16:10:10|4444.18|4443.78|4444.43|4444.03|4444.68|4444.28|4444.18|4443.78|520
1631895020000|2021-09-17 16:10:20|4444.68|4444.28|4444.68|4444.28|4444.93|4444.53|4444.68|4444.28|837
1631895030000|2021-09-17 16:10:30|4444.93|4444.53|4445.68|4445.28|4445.68|4445.28|4444.93|4444.53|1571
1631895040000|2021-09-17 16:10:40|4445.93|4445.53|4445.68|4445.28|4445.93|4445.53|4445.68|4445.28|424
1631895050000|2021-09-17 16:10:50|4445.43|4445.03|4444.93|4444.53|4445.43|4445.03|4444.93|4444.53|528
1631895060000|2021-09-17 16:11:00|4445.43|4445.03|4445.68|4445.28|4445.68|4445.28|4445.3|4444.9|379
1631895070000|2021-09-17 16:11:10|4445.43|4445.03|4445.43|4445.03|4445.68|4445.28|4445.43|4445.03|220
1631895080000|2021-09-17 16:11:20|4445.18|4444.78|4444.93|4444.53|4445.18|4444.78|4444.93|4444.53|290
1631895090000|2021-09-17 16:11:30|4444.68|4444.28|4444.43|4444.03|4444.68|4444.28|4444.18|4443.78|488
1631895100000|2021-09-17 16:11:40|4444.18|4443.78|4444.43|4444.03|4444.68|4444.28|4444.18|4443.78|354
1631895110000|2021-09-17 16:11:50|4444.68|4444.28|4444.68|4444.28|4444.68|4444.28|4444.43|4444.03|214
1631895120000|2021-09-17 16:12:00|4444.43|4444.03|4444.68|4444.28|4444.93|4444.53|4444.43|4444.03|222
1631895130000|2021-09-17 16:12:10|4444.43|4444.03|4444.68|4444.28|4444.68|4444.28|4444.43|4444.03|102
1631895140000|2021-09-17 16:12:20|4444.93|4444.53|4445.18|4444.78|4445.18|4444.78|4444.68|4444.28|282
1631895150000|2021-09-17 16:12:30|4444.93|4444.53|4444.68|4444.28|4445.18|4444.78|4444.68|4444.28|181
1631895160000|2021-09-17 16:12:40|4444.43|4444.03|4444.68|4444.28|4444.68|4444.28|4444.43|4444.03|187
1631895170000|2021-09-17 16:12:50|4444.43|4444.03|4444.68|4444.28|4444.68|4444.28|4444.43|4444.03|158
1631895180000|2021-09-17 16:13:00|4444.43|4444.03|4444.93|4444.53|4444.93|4444.53|4444.43|4444.03|156
1631895190000|2021-09-17 16:13:10|4444.68|4444.28|4444.43|4444.03|4444.68|4444.28|4444.43|4444.03|152
1631895200000|2021-09-17 16:13:20|4444.18|4443.78|4443.68|4443.28|4444.18|4443.78|4443.68|4443.28|449
1631895210000|2021-09-17 16:13:30|4443.43|4443.03|4443.68|4443.28|4443.68|4443.28|4443.18|4442.78|640
1631895220000|2021-09-17 16:13:40|4443.43|4443.03|4443.18|4442.78|4443.43|4443.03|4443.18|4442.78|725
1631895230000|2021-09-17 16:13:50|4442.93|4442.53|4442.93|4442.53|4443.18|4442.78|4442.93|4442.53|247
1631895240000|2021-09-17 16:14:00|4442.68|4442.28|4442.93|4442.53|4442.93|4442.53|4442.68|4442.28|414
1631895250000|2021-09-17 16:14:10|4443.18|4442.78|4442.68|4442.28|4443.18|4442.78|4442.68|4442.28|349
1631895260000|2021-09-17 16:14:20|4442.43|4442.03|4442.68|4442.28|4442.68|4442.28|4442.18|4441.78|998
1631895270000|2021-09-17 16:14:30|4442.93|4442.53|4442.18|4441.78|4442.93|4442.53|4442.18|4441.78|217
1631895280000|2021-09-17 16:14:40|4441.93|4441.53|4441.93|4441.53|4441.93|4441.53|4441.93|4441.53|199
1631895290000|2021-09-17 16:14:50|4441.68|4441.28|4441.43|4441.03|4441.68|4441.28|4440.93|4440.53|994
1631895300000|2021-09-17 16:15:00|4441.18|4440.78|4441.68|4441.28|4441.68|4441.28|4441.18|4440.78|641
1631895310000|2021-09-17 16:15:10|4441.93|4441.53|4442.18|4441.78|4442.43|4442.03|4441.93|4441.53|636
1631895320000|2021-09-17 16:15:20|4442.43|4442.03|4442.43|4442.03|4442.43|4442.03|4442.43|4442.03|106
1631895330000|2021-09-17 16:15:30|4442.18|4441.78|4442.18|4441.78|4442.43|4442.03|4442.18|4441.78|316
1631895340000|2021-09-17 16:15:40|||||||||138
1631895350000|2021-09-17 16:15:50|4441.93|4441.53|4441.18|4440.78|4441.93|4441.53|4441.18|4440.78|512
1631895360000|2021-09-17 16:16:00|4441.43|4441.03|4441.43|4441.03|4441.68|4441.28|4441.43|4441.03|366
1631895370000|2021-09-17 16:16:10|4441.18|4440.78|4440.93|4440.53|4441.18|4440.78|4440.68|4440.28|578
1631895380000|2021-09-17 16:16:20|4440.68|4440.28|4440.93|4440.53|4440.93|4440.53|4440.68|4440.28|73
1631895390000|2021-09-17 16:16:30|4440.68|4440.28|4440.68|4440.28|4440.93|4440.53|4440.68|4440.28|329
1631895400000|2021-09-17 16:16:40|4440.43|4440.03|4440.93|4440.53|4440.93|4440.53|4440.43|4440.03|306
1631895410000|2021-09-17 16:16:50|4441.18|4440.78|4441.43|4441.03|4441.43|4441.03|4440.93|4440.53|322
1631895420000|2021-09-17 16:17:00|4441.18|4440.78|4441.93|4441.53|4441.93|4441.53|4441.18|4440.78|386
1631895430000|2021-09-17 16:17:10|4442.18|4441.78|4441.68|4441.28|4442.18|4441.78|4441.18|4440.78|354
1631895440000|2021-09-17 16:17:20|4441.93|4441.53|4442.43|4442.03|4442.43|4442.03|4441.93|4441.53|353
1631895450000|2021-09-17 16:17:30|4442.18|4441.78|4442.18|4441.78|4442.43|4442.03|4441.93|4441.53|227
1631895460000|2021-09-17 16:17:40|4441.93|4441.53|4441.43|4441.03|4441.93|4441.53|4441.43|4441.03|776
1631895470000|2021-09-17 16:17:50|4441.68|4441.28|4441.43|4441.03|4441.68|4441.28|4441.43|4441.03|148
1631895480000|2021-09-17 16:18:00|4441.18|4440.78|4441.18|4440.78|4441.18|4440.78|4440.93|4440.53|174
1631895490000|2021-09-17 16:18:10|4441.93|4441.53|4441.68|4441.28|4442.43|4442.03|4441.68|4441.28|1429
1631895500000|2021-09-17 16:18:20|4441.43|4441.03|4441.18|4440.78|4441.43|4441.03|4441.18|4440.78|120
1631895510000|2021-09-17 16:18:30|4441.43|4441.03|4441.18|4440.78|4441.43|4441.03|4441.18|4440.78|72
1631895520000|2021-09-17 16:18:40|4440.93|4440.53|4441.18|4440.78|4441.43|4441.03|4440.93|4440.53|267
1631895530000|2021-09-17 16:18:50|4441.43|4441.03|4441.68|4441.28|4441.68|4441.28|4441.43|4441.03|170
1631895540000|2021-09-17 16:19:00|4441.43|4441.03|4441.68|4441.28|4441.93|4441.53|4441.43|4441.03|1056
1631895550000|2021-09-17 16:19:10|||||||||7
1631895560000|2021-09-17 16:19:20|4441.93|4441.53|4441.43|4441.03|4441.93|4441.53|4441.43|4441.03|272
1631895570000|2021-09-17 16:19:30|4441.18|4440.78|4441.18|4440.78|4441.43|4441.03|4441.18|4440.78|93
1631895580000|2021-09-17 16:19:40|4440.93|4440.53|4440.93|4440.53|4441.18|4440.78|4440.68|4440.28|646
1631895590000|2021-09-17 16:19:50|4440.68|4440.28|4440.43|4440.03|4440.68|4440.28|4440.43|4440.03|171
1631895600000|2021-09-17 16:20:00|4440.68|4440.28|4440.93|4440.53|4440.93|4440.53|4440.43|4440.03|397
1631895610000|2021-09-17 16:20:10|4440.68|4440.28|4441.68|4441.28|4441.68|4441.28|4440.68|4440.28|582
1631895620000|2021-09-17 16:20:20|4441.93|4441.53|4442.43|4442.03|4442.68|4442.28|4441.93|4441.53|539
1631895630000|2021-09-17 16:20:30|4442.68|4442.28|4442.68|4442.28|4442.68|4442.28|4442.43|4442.03|232
1631895640000|2021-09-17 16:20:40|4442.93|4442.53|4442.68|4442.28|4442.93|4442.53|4442.68|4442.28|205
1631895650000|2021-09-17 16:20:50|4442.43|4442.03|4442.93|4442.53|4442.93|4442.53|4442.43|4442.03|298
1631895660000|2021-09-17 16:21:00|4443.18|4442.78|4442.93|4442.53|4443.68|4443.28|4442.93|4442.53|618
1631895670000|2021-09-17 16:21:10|4443.18|4442.78|4442.68|4442.28|4443.18|4442.78|4442.68|4442.28|430
1631895680000|2021-09-17 16:21:20|4442.43|4442.03|4442.18|4441.78|4442.68|4442.28|4442.18|4441.78|268
1631895690000|2021-09-17 16:21:30|4442.43|4442.03|4441.93|4441.53|4442.43|4442.03|4441.93|4441.53|100
1631895700000|2021-09-17 16:21:40|4442.18|4441.78|4442.43|4442.03|4442.43|4442.03|4442.18|4441.78|128
1631895710000|2021-09-17 16:21:50|4442.18|4441.78|4441.93|4441.53|4442.43|4442.03|4441.93|4441.53|218
1631895720000|2021-09-17 16:22:00|4441.68|4441.28|4441.43|4441.03|4441.93|4441.53|4441.43|4441.03|263
1631895730000|2021-09-17 16:22:10|4441.68|4441.28|4441.68|4441.28|4441.68|4441.28|4441.43|4441.03|147
1631895740000|2021-09-17 16:22:20|4441.93|4441.53|4441.93|4441.53|4441.93|4441.53|4441.68|4441.28|394
1631895750000|2021-09-17 16:22:30|4441.68|4441.28|4442.43|4442.03|4442.43|4442.03|4441.68|4441.28|308
1631895760000|2021-09-17 16:22:40|4442.68|4442.28|4443.18|4442.78|4443.18|4442.78|4442.68|4442.28|222
1631895770000|2021-09-17 16:22:50|4443.43|4443.03|4443.93|4443.53|4443.93|4443.53|4443.43|4443.03|513
1631895780000|2021-09-17 16:23:00|4443.68|4443.28|4443.93|4443.53|4443.93|4443.53|4443.68|4443.28|284
1631895790000|2021-09-17 16:23:10|4443.68|4443.28|4443.93|4443.53|4444.18|4443.78|4443.68|4443.28|442
1631895800000|2021-09-17 16:23:20|4443.68|4443.28|4443.68|4443.28|4443.68|4443.28|4443.68|4443.28|371
1631895810000|2021-09-17 16:23:30|4443.93|4443.53|4444.43|4444.03|4444.68|4444.28|4443.93|4443.53|575
1631895820000|2021-09-17 16:23:40|4444.18|4443.78|4444.43|4444.03|4444.43|4444.03|4444.18|4443.78|285
1631895830000|2021-09-17 16:23:50|4444.18|4443.78|4444.93|4444.53|4444.93|4444.53|4444.18|4443.78|486
1631895840000|2021-09-17 16:24:00|4444.68|4444.28|4445.43|4445.03|4445.43|4445.03|4444.68|4444.28|465
1631895850000|2021-09-17 16:24:10|4445.3|4444.9|4445.43|4445.03|4445.43|4445.03|4445.18|4444.78|583
1631895860000|2021-09-17 16:24:20|4445.18|4444.78|4445.68|4445.28|4445.93|4445.53|4445.18|4444.78|491
1631895870000|2021-09-17 16:24:30|4445.43|4445.03|4446.05|4445.65|4446.18|4445.78|4445.43|4445.03|567
1631895880000|2021-09-17 16:24:40|4445.93|4445.53|4446.43|4446.03|4446.43|4446.03|4445.93|4445.53|330
1631895890000|2021-09-17 16:24:50|4446.68|4446.28|4447.18|4446.78|4447.18|4446.78|4446.68|4446.28|1134
1631895900000|2021-09-17 16:25:00|4447.43|4447.03|4447.18|4446.78|4447.43|4447.03|4447.18|4446.78|1225
1631895910000|2021-09-17 16:25:10|4446.93|4446.53|4447.18|4446.78|4447.18|4446.78|4446.43|4446.03|763
1631895920000|2021-09-17 16:25:20|4446.93|4446.53|4446.18|4445.78|4446.93|4446.53|4446.18|4445.78|284
1631895930000|2021-09-17 16:25:30|4445.93|4445.53|4445.93|4445.53|4445.93|4445.53|4445.93|4445.53|268
1631895940000|2021-09-17 16:25:40|4446.18|4445.78|4445.93|4445.53|4446.18|4445.78|4445.93|4445.53|284
1631895950000|2021-09-17 16:25:50|||||||||424
1631895960000|2021-09-17 16:26:00|4445.68|4445.28|4445.18|4444.78|4445.68|4445.28|4445.18|4444.78|395
1631895970000|2021-09-17 16:26:10|4445.43|4445.03|4445.18|4444.78|4445.68|4445.28|4445.18|4444.78|273
1631895980000|2021-09-17 16:26:20|||||||||84
1631895990000|2021-09-17 16:26:30|4445.43|4445.03|4445.43|4445.03|4445.43|4445.03|4445.18|4444.78|305
1631896000000|2021-09-17 16:26:40|4445.68|4445.28|4445.43|4445.03|4445.93|4445.53|4445.43|4445.03|247
1631896010000|2021-09-17 16:26:50|4445.18|4444.78|4445.3|4444.9|4445.43|4445.03|4445.18|4444.78|213
1631896020000|2021-09-17 16:27:00|4445.18|4444.78|4445.43|4445.03|4445.43|4445.03|4444.93|4444.53|292
1631896030000|2021-09-17 16:27:10|4445.68|4445.28|4445.43|4445.03|4445.68|4445.28|4445.43|4445.03|155
1631896040000|2021-09-17 16:27:20|4445.18|4444.78|4445.18|4444.78|4445.43|4445.03|4445.18|4444.78|152
1631896050000|2021-09-17 16:27:30|4445.43|4445.03|4445.93|4445.53|4445.93|4445.53|4445.43|4445.03|156
1631896060000|2021-09-17 16:27:40|4446.18|4445.78|4445.93|4445.53|4446.18|4445.78|4445.68|4445.28|147
1631896070000|2021-09-17 16:27:50|4445.68|4445.28|4445.93|4445.53|4445.93|4445.53|4445.68|4445.28|100
1631896080000|2021-09-17 16:28:00|4445.68|4445.28|4445.43|4445.03|4445.93|4445.53|4445.43|4445.03|270
1631896090000|2021-09-17 16:28:10|4445.68|4445.28|4444.93|4444.53|4445.68|4445.28|4444.93|4444.53|269
1631896100000|2021-09-17 16:28:20|4444.68|4444.28|4444.68|4444.28|4444.68|4444.28|4444.43|4444.03|517
1631896110000|2021-09-17 16:28:30|4444.93|4444.53|4444.68|4444.28|4444.93|4444.53|4444.68|4444.28|124
1631896120000|2021-09-17 16:28:40|4444.43|4444.03|4444.43|4444.03|4444.43|4444.03|4444.43|4444.03|303
1631896130000|2021-09-17 16:28:50|4444.18|4443.78|4443.93|4443.53|4444.18|4443.78|4443.93|4443.53|332
1631896140000|2021-09-17 16:29:00|4444.18|4443.78|4444.18|4443.78|4444.18|4443.78|4443.93|4443.53|254
1631896150000|2021-09-17 16:29:10|4443.93|4443.53|4444.18|4443.78|4444.18|4443.78|4443.93|4443.53|242
1631896160000|2021-09-17 16:29:20|4444.43|4444.03|4444.18|4443.78|4444.43|4444.03|4444.18|4443.78|181
1631896170000|2021-09-17 16:29:30|4443.93|4443.53|4443.93|4443.53|4443.93|4443.53|4443.68|4443.28|115
1631896180000|2021-09-17 16:29:40|4444.18|4443.78|4444.43|4444.03|4444.43|4444.03|4444.18|4443.78|178
1631896190000|2021-09-17 16:29:50|4444.68|4444.28|4443.43|4443.03|4444.68|4444.28|4443.43|4443.03|473
1631896200000|2021-09-17 16:30:00|4443.68|4443.28|4443.93|4443.53|4444.18|4443.78|4443.43|4443.03|386
1631896210000|2021-09-17 16:30:10|4444.18|4443.78|4445.18|4444.78|4445.18|4444.78|4444.18|4443.78|308
1631896220000|2021-09-17 16:30:20|4444.93|4444.53|4444.68|4444.28|4445.18|4444.78|4444.68|4444.28|287
1631896230000|2021-09-17 16:30:30|4444.93|4444.53|4444.43|4444.03|4444.93|4444.53|4444.43|4444.03|166
1631896240000|2021-09-17 16:30:40|4444.68|4444.28|4444.43|4444.03|4444.68|4444.28|4444.43|4444.03|288
1631896250000|2021-09-17 16:30:50|4444.68|4444.28|4444.93|4444.53|4444.93|4444.53|4444.43|4444.03|180
1631896260000|2021-09-17 16:31:00|4445.18|4444.78|4445.43|4445.03|4445.68|4445.28|4445.18|4444.78|287
1631896270000|2021-09-17 16:31:10|4445.55|4445.15|4445.68|4445.28|4445.68|4445.28|4445.55|4445.15|92
1631896280000|2021-09-17 16:31:20|4445.43|4445.03|4444.43|4444.03|4445.43|4445.03|4444.43|4444.03|321
1631896290000|2021-09-17 16:31:30|4444.68|4444.28|4444.93|4444.53|4444.93|4444.53|4444.68|4444.28|268
1631896300000|2021-09-17 16:31:40|4444.68|4444.28|4445.18|4444.78|4445.18|4444.78|4444.68|4444.28|148
1631896310000|2021-09-17 16:31:50|4444.93|4444.53|4445.05|4444.65|4445.18|4444.78|4444.68|4444.28|121
1631896320000|2021-09-17 16:32:00|4444.93|4444.53|4444.93|4444.53|4444.93|4444.53|4444.68|4444.28|149
1631896330000|2021-09-17 16:32:10|4445.18|4444.78|4445.18|4444.78|4445.18|4444.78|4444.68|4444.28|250
1631896340000|2021-09-17 16:32:20|4445.43|4445.03|4445.93|4445.53|4445.93|4445.53|4445.43|4445.03|350
1631896350000|2021-09-17 16:32:30|4446.18|4445.78|4446.43|4446.03|4446.68|4446.28|4445.93|4445.53|633
1631896360000|2021-09-17 16:32:40|4446.68|4446.28|4445.93|4445.53|4446.68|4446.28|4445.93|4445.53|460
1631896370000|2021-09-17 16:32:50|4446.18|4445.78|4446.18|4445.78|4446.93|4446.53|4446.18|4445.78|693
1631896380000|2021-09-17 16:33:00|4446.43|4446.03|4446.18|4445.78|4446.68|4446.28|4445.93|4445.53|349
1631896390000|2021-09-17 16:33:10|4445.93|4445.53|4445.93|4445.53|4446.18|4445.78|4445.93|4445.53|175
1631896400000|2021-09-17 16:33:20|4446.18|4445.78|4446.43|4446.03|4446.43|4446.03|4446.18|4445.78|389
1631896410000|2021-09-17 16:33:30|4446.18|4445.78|4445.93|4445.53|4446.18|4445.78|4445.93|4445.53|101
1631896420000|2021-09-17 16:33:40|4446.18|4445.78|4446.43|4446.03|4446.43|4446.03|4446.18|4445.78|373
1631896430000|2021-09-17 16:33:50|4446.18|4445.78|4445.93|4445.53|4446.18|4445.78|4445.93|4445.53|264
1631896440000|2021-09-17 16:34:00|4446.18|4445.78|4446.43|4446.03|4446.43|4446.03|4445.68|4445.28|216
1631896450000|2021-09-17 16:34:10|4446.18|4445.78|4446.43|4446.03|4446.68|4446.28|4445.93|4445.53|178
1631896460000|2021-09-17 16:34:20|4446.18|4445.78|4445.93|4445.53|4446.43|4446.03|4445.93|4445.53|249
1631896470000|2021-09-17 16:34:30|4445.68|4445.28|4445.68|4445.28|4445.93|4445.53|4445.68|4445.28|115
1631896480000|2021-09-17 16:34:40|4445.93|4445.53|4445.93|4445.53|4445.93|4445.53|4445.68|4445.28|252
1631896490000|2021-09-17 16:34:50|4446.18|4445.78|4446.18|4445.78|4446.43|4446.03|4446.18|4445.78|128
1631896500000|2021-09-17 16:35:00|4446.43|4446.03|4446.68|4446.28|4447.18|4446.78|4446.18|4445.78|631
1631896510000|2021-09-17 16:35:10|4446.93|4446.53|4447.43|4447.03|4447.68|4447.28|4446.93|4446.53|871
1631896520000|2021-09-17 16:35:20|4447.55|4447.15|4447.18|4446.78|4447.68|4447.28|4446.93|4446.53|285
1631896530000|2021-09-17 16:35:30|4447.43|4447.03|4447.43|4447.03|4447.68|4447.28|4447.43|4447.03|328
1631896540000|2021-09-17 16:35:40|4447.68|4447.28|4447.68|4447.28|4447.68|4447.28|4447.43|4447.03|376
1631896550000|2021-09-17 16:35:50|4447.93|4447.53|4447.68|4447.28|4448.18|4447.78|4447.68|4447.28|406
1631896560000|2021-09-17 16:36:00|||||||||307
1631896570000|2021-09-17 16:36:10|4447.93|4447.53|4447.93|4447.53|4448.18|4447.78|4447.93|4447.53|594
1631896580000|2021-09-17 16:36:20|4448.18|4447.78|4448.68|4448.28|4448.68|4448.28|4448.18|4447.78|986
1631896590000|2021-09-17 16:36:30|4448.93|4448.53|4448.68|4448.28|4448.93|4448.53|4448.43|4448.03|761
1631896600000|2021-09-17 16:36:40|4448.93|4448.53|4448.93|4448.53|4448.93|4448.53|4448.68|4448.28|456
1631896610000|2021-09-17 16:36:50|4449.18|4448.78|4449.18|4448.78|4449.18|4448.78|4448.93|4448.53|504
1631896620000|2021-09-17 16:37:00|4448.93|4448.53|4448.93|4448.53|4448.93|4448.53|4448.68|4448.28|590
1631896630000|2021-09-17 16:37:10|4449.18|4448.78|4448.43|4448.03|4449.18|4448.78|4448.18|4447.78|653
1631896640000|2021-09-17 16:37:20|4448.3|4447.9|4447.93|4447.53|4448.43|4448.03|4447.93|4447.53|376
1631896650000|2021-09-17 16:37:30|4447.68|4447.28|4447.93|4447.53|4447.93|4447.53|4447.68|4447.28|188
1631896660000|2021-09-17 16:37:40|4448.18|4447.78|4448.18|4447.78|4448.18|4447.78|4448.18|4447.78|312
1631896670000|2021-09-17 16:37:50|4447.93|4447.53|4448.18|4447.78|4448.18|4447.78|4447.93|4447.53|202
1631896680000|2021-09-17 16:38:00|4447.93|4447.53|4447.93|4447.53|4447.93|4447.53|4447.43|4447.03|359
1631896690000|2021-09-17 16:38:10|4447.68|4447.28|4447.18|4446.78|4447.68|4447.28|4447.18|4446.78|172
1631896700000|2021-09-17 16:38:20|||||||||169
1631896710000|2021-09-17 16:38:30|4447.43|4447.03|4448.18|4447.78|4448.18|4447.78|4447.18|4446.78|678
1631896720000|2021-09-17 16:38:40|4447.93|4447.53|4448.68|4448.28|4448.68|4448.28|4447.93|4447.53|307
1631896730000|2021-09-17 16:38:50|4448.93|4448.53|4448.68|4448.28|4448.93|4448.53|4448.18|4447.78|615
1631896740000|2021-09-17 16:39:00|4448.93|4448.53|4448.68|4448.28|4449.43|4449.03|4448.68|4448.28|709
1631896750000|2021-09-17 16:39:10|4448.93|4448.53|4448.43|4448.03|4448.93|4448.53|4448.43|4448.03|321
1631896760000|2021-09-17 16:39:20|4448.68|4448.28|4448.68|4448.28|4448.93|4448.53|4448.43|4448.03|155
1631896770000|2021-09-17 16:39:30|4448.43|4448.03|4448.18|4447.78|4448.43|4448.03|4448.18|4447.78|391
1631896780000|2021-09-17 16:39:40|4448.3|4447.9|4448.18|4447.78|4448.43|4448.03|4448.18|4447.78|247
1631896790000|2021-09-17 16:39:50|4448.43|4448.03|4449.43|4449.03|4449.43|4449.03|4448.43|4448.03|372
1631896800000|2021-09-17 16:40:00|4449.68|4449.28|4449.68|4449.28|4450.18|4449.78|4449.68|4449.28|683
1631896810000|2021-09-17 16:40:10|4449.93|4449.53|4449.93|4449.53|4449.93|4449.53|4449.68|4449.28|352
1631896820000|2021-09-17 16:40:20|4450.18|4449.78|4449.43|4449.03|4450.18|4449.78|4449.43|4449.03|397
1631896830000|2021-09-17 16:40:30|4449.18|4448.78|4448.93|4448.53|4449.43|4449.03|4448.93|4448.53|238
1631896840000|2021-09-17 16:40:40|4448.68|4448.28|4448.18|4447.78|4448.68|4448.28|4448.18|4447.78|455
1631896850000|2021-09-17 16:40:50|4448.43|4448.03|4448.93|4448.53|4448.93|4448.53|4448.18|4447.78|262
1631896860000|2021-09-17 16:41:00|4449.18|4448.78|4448.68|4448.28|4449.18|4448.78|4448.68|4448.28|136
1631896870000|2021-09-17 16:41:10|4448.93|4448.53|4449.18|4448.78|4449.43|4449.03|4448.93|4448.53|248
1631896880000|2021-09-17 16:41:20|4448.93|4448.53|4449.18|4448.78|4449.18|4448.78|4448.93|4448.53|204
1631896890000|2021-09-17 16:41:30|4449.43|4449.03|4449.43|4449.03|4449.68|4449.28|4449.43|4449.03|260
1631896900000|2021-09-17 16:41:40|4449.18|4448.78|4448.93|4448.53|4449.18|4448.78|4448.93|4448.53|175
1631896910000|2021-09-17 16:41:50|4448.68|4448.28|4448.93|4448.53|4449.18|4448.78|4448.68|4448.28|120
1631896920000|2021-09-17 16:42:00|4449.18|4448.78|4448.93|4448.53|4449.18|4448.78|4448.93|4448.53|206
1631896930000|2021-09-17 16:42:10|4448.68|4448.28|4448.68|4448.28|4448.68|4448.28|4448.68|4448.28|198
1631896940000|2021-09-17 16:42:20|4448.43|4448.03|4448.43|4448.03|4448.43|4448.03|4448.43|4448.03|263
1631896950000|2021-09-17 16:42:30|4448.18|4447.78|4448.18|4447.78|4448.43|4448.03|4448.18|4447.78|215
1631896960000|2021-09-17 16:42:40|4448.43|4448.03|4448.18|4447.78|4448.43|4448.03|4448.18|4447.78|136
1631896970000|2021-09-17 16:42:50|4447.93|4447.53|4447.93|4447.53|4447.93|4447.53|4447.68|4447.28|552
1631896980000|2021-09-17 16:43:00|4447.68|4447.28|4447.93|4447.53|4447.93|4447.53|4447.43|4447.03|454
1631896990000|2021-09-17 16:43:10|4447.68|4447.28|4447.43|4447.03|4447.68|4447.28|4447.18|4446.78|373
1631897000000|2021-09-17 16:43:20|4447.18|4446.78|4446.93|4446.53|4447.18|4446.78|4446.68|4446.28|492
1631897010000|2021-09-17 16:43:30|4446.68|4446.28|4446.43|4446.03|4446.93|4446.53|4446.43|4446.03|312
1631897020000|2021-09-17 16:43:40|4446.68|4446.28|4446.43|4446.03|4446.68|4446.28|4446.43|4446.03|433
1631897030000|2021-09-17 16:43:50|4446.68|4446.28|4446.43|4446.03|4446.68|4446.28|4446.43|4446.03|281
1631897040000|2021-09-17 16:44:00|4446.68|4446.28|4446.43|4446.03|4446.68|4446.28|4446.18|4445.78|368
1631897050000|2021-09-17 16:44:10|4446.18|4445.78|4446.68|4446.28|4446.93|4446.53|4446.18|4445.78|375
1631897060000|2021-09-17 16:44:20|4446.93|4446.53|4446.93|4446.53|4447.18|4446.78|4446.93|4446.53|120
1631897070000|2021-09-17 16:44:30|4447.18|4446.78|4446.93|4446.53|4447.18|4446.78|4446.68|4446.28|277
1631897080000|2021-09-17 16:44:40|4446.68|4446.28|4446.18|4445.78|4446.68|4446.28|4446.18|4445.78|247
1631897090000|2021-09-17 16:44:50|4446.43|4446.03|4446.43|4446.03|4446.43|4446.03|4446.43|4446.03|227
1631897100000|2021-09-17 16:45:00|4446.68|4446.28|4446.93|4446.53|4446.93|4446.53|4446.68|4446.28|248
1631897110000|2021-09-17 16:45:10|4446.68|4446.28|4446.93|4446.53|4447.18|4446.78|4446.68|4446.28|366
1631897120000|2021-09-17 16:45:20|4447.18|4446.78|4447.68|4447.28|4447.93|4447.53|4447.18|4446.78|580
1631897130000|2021-09-17 16:45:30|4447.43|4447.03|4447.43|4447.03|4447.68|4447.28|4447.43|4447.03|210
1631897140000|2021-09-17 16:45:40|4447.18|4446.78|4447.68|4447.28|4447.68|4447.28|4447.18|4446.78|231
1631897150000|2021-09-17 16:45:50|4447.93|4447.53|4447.68|4447.28|4447.93|4447.53|4447.68|4447.28|124
1631897160000|2021-09-17 16:46:00|4447.43|4447.03|4446.93|4446.53|4447.43|4447.03|4446.93|4446.53|198
1631897170000|2021-09-17 16:46:10|4446.68|4446.28|4447.18|4446.78|4447.18|4446.78|4446.68|4446.28|282
1631897180000|2021-09-17 16:46:20|4446.93|4446.53|4446.93|4446.53|4447.18|4446.78|4446.93|4446.53|139
1631897190000|2021-09-17 16:46:30|||||||||109
1631897200000|2021-09-17 16:46:40|4447.05|4446.65|4446.93|4446.53|4447.43|4447.03|4446.93|4446.53|202
1631897210000|2021-09-17 16:46:50|4446.68|4446.28|4446.93|4446.53|4446.93|4446.53|4446.43|4446.03|198
1631897220000|2021-09-17 16:47:00|4446.68|4446.28|4447.18|4446.78|4447.43|4447.03|4446.68|4446.28|303
1631897230000|2021-09-17 16:47:10|4447.43|4447.03|4447.18|4446.78|4447.43|4447.03|4446.68|4446.28|271
1631897240000|2021-09-17 16:47:20|4446.93|4446.53|4446.93|4446.53|4447.18|4446.78|4446.93|4446.53|242
1631897250000|2021-09-17 16:47:30|4446.68|4446.28|4446.93|4446.53|4446.93|4446.53|4446.68|4446.28|499
1631897260000|2021-09-17 16:47:40|4446.68|4446.28|4447.18|4446.78|4447.18|4446.78|4446.68|4446.28|476
1631897270000|2021-09-17 16:47:50|4446.68|4446.28|4446.68|4446.28|4446.68|4446.28|4446.43|4446.03|623
1631897280000|2021-09-17 16:48:00|4446.18|4445.78|4446.18|4445.78|4446.43|4446.03|4446.18|4445.78|668
1631897290000|2021-09-17 16:48:10|4446.05|4445.65|4446.18|4445.78|4446.18|4445.78|4445.93|4445.53|360
1631897300000|2021-09-17 16:48:20|4445.93|4445.53|4445.93|4445.53|4446.18|4445.78|4445.93|4445.53|179
1631897310000|2021-09-17 16:48:30|4445.68|4445.28|4445.8|4445.4|4445.93|4445.53|4445.68|4445.28|157
1631897320000|2021-09-17 16:48:40|4445.68|4445.28|4445.93|4445.53|4446.18|4445.78|4445.68|4445.28|134
1631897330000|2021-09-17 16:48:50|4445.68|4445.28|4445.68|4445.28|4445.68|4445.28|4445.68|4445.28|149
1631897340000|2021-09-17 16:49:00|4445.93|4445.53|4445.93|4445.53|4446.43|4446.03|4445.93|4445.53|192
1631897350000|2021-09-17 16:49:10|4445.68|4445.28|4445.68|4445.28|4445.93|4445.53|4445.68|4445.28|239
1631897360000|2021-09-17 16:49:20|4445.43|4445.03|4445.43|4445.03|4445.43|4445.03|4445.43|4445.03|552
1631897370000|2021-09-17 16:49:30|4445.18|4444.78|4445.43|4445.03|4445.68|4445.28|4445.18|4444.78|260
1631897380000|2021-09-17 16:49:40|4445.68|4445.28|4445.93|4445.53|4445.93|4445.53|4445.68|4445.28|167
1631897390000|2021-09-17 16:49:50|4445.68|4445.28|4445.68|4445.28|4445.93|4445.53|4445.43|4445.03|172
1631897400000|2021-09-17 16:50:00|4445.93|4445.53|4446.18|4445.78|4446.18|4445.78|4445.93|4445.53|351
1631897410000|2021-09-17 16:50:10|4445.93|4445.53|4446.93|4446.53|4447.18|4446.78|4445.93|4445.53|393
1631897420000|2021-09-17 16:50:20|4447.18|4446.78|4446.93|4446.53|4447.18|4446.78|4446.93|4446.53|838
1631897430000|2021-09-17 16:50:30|4447.18|4446.78|4446.93|4446.53|4447.18|4446.78|4446.93|4446.53|543
1631897440000|2021-09-17 16:50:40|4447.18|4446.78|4446.93|4446.53|4447.18|4446.78|4446.93|4446.53|134
1631897450000|2021-09-17 16:50:50|4447.18|4446.78|4447.93|4447.53|4447.93|4447.53|4447.18|4446.78|441
1631897460000|2021-09-17 16:51:00|4447.68|4447.28|4447.18|4446.78|4447.93|4447.53|4447.18|4446.78|677
1631897470000|2021-09-17 16:51:10|4446.93|4446.53|4445.93|4445.53|4446.93|4446.53|4445.93|4445.53|562
1631897480000|2021-09-17 16:51:20|4446.18|4445.78|4446.18|4445.78|4446.68|4446.28|4446.18|4445.78|394
1631897490000|2021-09-17 16:51:30|4446.43|4446.03|4446.18|4445.78|4446.43|4446.03|4445.93|4445.53|192
1631897500000|2021-09-17 16:51:40|4446.43|4446.03|4446.68|4446.28|4446.93|4446.53|4446.43|4446.03|263
1631897510000|2021-09-17 16:51:50|4446.43|4446.03|4446.43|4446.03|4446.43|4446.03|4446.18|4445.78|229
1631897520000|2021-09-17 16:52:00|4446.68|4446.28|4446.18|4445.78|4446.68|4446.28|4446.18|4445.78|545
1631897530000|2021-09-17 16:52:10|4445.93|4445.53|4445.68|4445.28|4445.93|4445.53|4445.43|4445.03|448
1631897540000|2021-09-17 16:52:20|4445.93|4445.53|4445.93|4445.53|4446.18|4445.78|4445.68|4445.28|550
1631897550000|2021-09-17 16:52:30|4446.43|4446.03|4447.93|4447.53|4448.43|4448.03|4446.43|4446.03|1027
1631897560000|2021-09-17 16:52:40|4447.68|4447.28|4447.18|4446.78|4447.68|4447.28|4447.18|4446.78|309
1631897570000|2021-09-17 16:52:50|4447.43|4447.03|4446.43|4446.03|4447.43|4447.03|4446.18|4445.78|624
1631897580000|2021-09-17 16:53:00|4445.93|4445.53|4445.93|4445.53|4446.43|4446.03|4445.68|4445.28|337
1631897590000|2021-09-17 16:53:10|4445.68|4445.28|4445.43|4445.03|4445.68|4445.28|4445.43|4445.03|156
1631897600000|2021-09-17 16:53:20|4445.18|4444.78|4445.43|4445.03|4445.43|4445.03|4445.18|4444.78|222
1631897610000|2021-09-17 16:53:30|4445.68|4445.28|4445.93|4445.53|4445.93|4445.53|4445.43|4445.03|408
1631897620000|2021-09-17 16:53:40|4445.68|4445.28|4445.68|4445.28|4445.93|4445.53|4445.43|4445.03|239
1631897630000|2021-09-17 16:53:50|4445.43|4445.03|4445.93|4445.53|4445.93|4445.53|4444.93|4444.53|775
1631897640000|2021-09-17 16:54:00|4446.18|4445.78|4445.43|4445.03|4446.68|4446.28|4445.18|4444.78|456
1631897650000|2021-09-17 16:54:10|4445.18|4444.78|4445.18|4444.78|4445.43|4445.03|4445.18|4444.78|154
1631897660000|2021-09-17 16:54:20|4445.43|4445.03|4445.43|4445.03|4445.68|4445.28|4445.43|4445.03|148
1631897670000|2021-09-17 16:54:30|4445.68|4445.28|4445.93|4445.53|4446.18|4445.78|4445.43|4445.03|1367
1631897680000|2021-09-17 16:54:40|4445.68|4445.28|4445.93|4445.53|4445.93|4445.53|4445.68|4445.28|229
1631897690000|2021-09-17 16:54:50|4446.18|4445.78|4446.68|4446.28|4446.68|4446.28|4446.18|4445.78|257
1631897700000|2021-09-17 16:55:00|4446.93|4446.53|4447.43|4447.03|4447.43|4447.03|4446.93|4446.53|240
1631897710000|2021-09-17 16:55:10|4447.68|4447.28|4448.05|4447.65|4448.18|4447.78|4447.43|4447.03|909
1631897720000|2021-09-17 16:55:20|4447.93|4447.53|4446.93|4446.53|4447.93|4447.53|4446.93|4446.53|784
1631897730000|2021-09-17 16:55:30|4446.68|4446.28|4446.68|4446.28|4447.18|4446.78|4446.43|4446.03|525
1631897740000|2021-09-17 16:55:40|4446.43|4446.03|4445.68|4445.28|4446.43|4446.03|4445.68|4445.28|391
1631897750000|2021-09-17 16:55:50|4445.43|4445.03|4445.43|4445.03|4445.68|4445.28|4445.18|4444.78|731
1631897760000|2021-09-17 16:56:00|4445.18|4444.78|4445.68|4445.28|4445.68|4445.28|4445.18|4444.78|777
1631897770000|2021-09-17 16:56:10|4445.43|4445.03|4444.93|4444.53|4445.68|4445.28|4444.93|4444.53|429
1631897780000|2021-09-17 16:56:20|4445.18|4444.78|4445.18|4444.78|4445.68|4445.28|4444.93|4444.53|497
1631897790000|2021-09-17 16:56:30|4444.93|4444.53|4445.43|4445.03|4445.43|4445.03|4444.93|4444.53|548
1631897800000|2021-09-17 16:56:40|4445.18|4444.78|4445.18|4444.78|4445.18|4444.78|4444.93|4444.53|294
1631897810000|2021-09-17 16:56:50|||||||||100
1631897820000|2021-09-17 16:57:00|4445.43|4445.03|4445.43|4445.03|4445.68|4445.28|4445.18|4444.78|534
1631897830000|2021-09-17 16:57:10|4445.18|4444.78|4445.18|4444.78|4445.18|4444.78|4444.93|4444.53|243
1631897840000|2021-09-17 16:57:20|4444.93|4444.53|4444.18|4443.78|4444.93|4444.53|4443.93|4443.53|1000
1631897850000|2021-09-17 16:57:30|4444.43|4444.03|4443.93|4443.53|4444.43|4444.03|4443.93|4443.53|286
1631897860000|2021-09-17 16:57:40|4444.18|4443.78|4444.68|4444.28|4444.93|4444.53|4443.93|4443.53|340
1631897870000|2021-09-17 16:57:50|4444.93|4444.53|4444.43|4444.03|4444.93|4444.53|4444.43|4444.03|258
1631897880000|2021-09-17 16:58:00|4444.68|4444.28|4444.68|4444.28|4444.68|4444.28|4444.68|4444.28|261
1631897890000|2021-09-17 16:58:10|4444.43|4444.03|4444.93|4444.53|4444.93|4444.53|4444.43|4444.03|370
1631897900000|2021-09-17 16:58:20|4444.68|4444.28|4444.93|4444.53|4445.18|4444.78|4444.68|4444.28|589
1631897910000|2021-09-17 16:58:30|4444.68|4444.28|4444.43|4444.03|4444.68|4444.28|4444.43|4444.03|265
1631897920000|2021-09-17 16:58:40|4444.18|4443.78|4444.43|4444.03|4444.43|4444.03|4444.18|4443.78|370
1631897930000|2021-09-17 16:58:50|4444.68|4444.28|4445.43|4445.03|4445.43|4445.03|4444.68|4444.28|703
1631897940000|2021-09-17 16:59:00|4445.68|4445.28|4445.43|4445.03|4446.43|4446.03|4445.18|4444.78|884
1631897950000|2021-09-17 16:59:10|4445.68|4445.28|4446.18|4445.78|4446.18|4445.78|4445.68|4445.28|117
1631897960000|2021-09-17 16:59:20|4445.93|4445.53|4445.18|4444.78|4445.93|4445.53|4445.18|4444.78|230
1631897970000|2021-09-17 16:59:30|4444.93|4444.53|4444.43|4444.03|4445.18|4444.78|4444.43|4444.03|349
1631897980000|2021-09-17 16:59:40|4444.18|4443.78|4444.43|4444.03|4444.68|4444.28|4443.93|4443.53|868
1631897990000|2021-09-17 16:59:50|4444.68|4444.28|4444.68|4444.28|4444.68|4444.28|4444.18|4443.78|644
1631898000000|2021-09-17 17:00:00|4444.93|4444.53|4444.93|4444.53|4445.18|4444.78|4444.68|4444.28|464
1631898010000|2021-09-17 17:00:10|4444.68|4444.28|4443.68|4443.28|4444.68|4444.28|4443.68|4443.28|287
1631898020000|2021-09-17 17:00:20|4443.43|4443.03|4443.93|4443.53|4443.93|4443.53|4443.43|4443.03|1252
1631898030000|2021-09-17 17:00:30|4443.68|4443.28|4443.93|4443.53|4444.18|4443.78|4443.68|4443.28|670
1631898040000|2021-09-17 17:00:40|4444.18|4443.78|4443.68|4443.28|4444.18|4443.78|4443.68|4443.28|531
1631898050000|2021-09-17 17:00:50|4443.93|4443.53|4443.68|4443.28|4443.93|4443.53|4443.68|4443.28|241
1631898060000|2021-09-17 17:01:00|4443.18|4442.78|4443.18|4442.78|4443.43|4443.03|4442.93|4442.53|965
1631898070000|2021-09-17 17:01:10|4443.43|4443.03|4443.18|4442.78|4443.43|4443.03|4443.18|4442.78|285
1631898080000|2021-09-17 17:01:20|4442.93|4442.53|4443.93|4443.53|4444.43|4444.03|4442.93|4442.53|1079
1631898090000|2021-09-17 17:01:30|4443.68|4443.28|4443.43|4443.03|4443.93|4443.53|4443.18|4442.78|938
1631898100000|2021-09-17 17:01:40|4443.68|4443.28|4442.93|4442.53|4443.68|4443.28|4442.93|4442.53|384
1631898110000|2021-09-17 17:01:50|4443.18|4442.78|4442.18|4441.78|4443.43|4443.03|4442.18|4441.78|710
1631898120000|2021-09-17 17:02:00|4442.43|4442.03|4442.43|4442.03|4442.68|4442.28|4441.93|4441.53|714
1631898130000|2021-09-17 17:02:10|4442.18|4441.78|4441.93|4441.53|4442.43|4442.03|4441.68|4441.28|1100
1631898140000|2021-09-17 17:02:20|4442.18|4441.78|4441.68|4441.28|4442.18|4441.78|4441.18|4440.78|871
1631898150000|2021-09-17 17:02:30|4441.43|4441.03|4440.68|4440.28|4441.43|4441.03|4440.68|4440.28|1218
1631898160000|2021-09-17 17:02:40|4440.93|4440.53|4440.93|4440.53|4441.18|4440.78|4440.93|4440.53|534
1631898170000|2021-09-17 17:02:50|4440.68|4440.28|4441.18|4440.78|4441.43|4441.03|4440.68|4440.28|450
1631898180000|2021-09-17 17:03:00|4441.43|4441.03|4442.18|4441.78|4442.18|4441.78|4441.43|4441.03|634
1631898190000|2021-09-17 17:03:10|4441.93|4441.53|4442.43|4442.03|4442.68|4442.28|4441.93|4441.53|1104
1631898200000|2021-09-17 17:03:20|4441.93|4441.53|4441.93|4441.53|4442.18|4441.78|4441.68|4441.28|590
1631898210000|2021-09-17 17:03:30|4442.18|4441.78|4442.18|4441.78|4442.43|4442.03|4441.93|4441.53|284
1631898220000|2021-09-17 17:03:40|4442.43|4442.03|4441.43|4441.03|4442.43|4442.03|4441.43|4441.03|427
1631898230000|2021-09-17 17:03:50|4441.68|4441.28|4441.43|4441.03|4441.93|4441.53|4441.43|4441.03|238
1631898240000|2021-09-17 17:04:00|4441.68|4441.28|4441.43|4441.03|4441.68|4441.28|4441.43|4441.03|188
1631898250000|2021-09-17 17:04:10|4441.18|4440.78|4441.18|4440.78|4441.18|4440.78|4440.93|4440.53|556
1631898260000|2021-09-17 17:04:20|4441.43|4441.03|4441.18|4440.78|4441.43|4441.03|4441.18|4440.78|288
1631898270000|2021-09-17 17:04:30|4441.43|4441.03|4441.43|4441.03|4441.68|4441.28|4441.43|4441.03|450
1631898280000|2021-09-17 17:04:40|4441.68|4441.28|4442.18|4441.78|4442.43|4442.03|4441.68|4441.28|713
1631898290000|2021-09-17 17:04:50|4442.43|4442.03|4441.43|4441.03|4442.68|4442.28|4441.43|4441.03|723
1631898300000|2021-09-17 17:05:00|4441.68|4441.28|4441.68|4441.28|4441.68|4441.28|4441.18|4440.78|620
1631898310000|2021-09-17 17:05:10|4441.43|4441.03|4441.18|4440.78|4441.68|4441.28|4441.18|4440.78|203
1631898320000|2021-09-17 17:05:20|4440.93|4440.53|4440.68|4440.28|4441.18|4440.78|4440.68|4440.28|680
1631898330000|2021-09-17 17:05:30|4440.93|4440.53|4441.93|4441.53|4441.93|4441.53|4440.93|4440.53|382
1631898340000|2021-09-17 17:05:40|4441.68|4441.28|4441.93|4441.53|4441.93|4441.53|4441.68|4441.28|198
1631898350000|2021-09-17 17:05:50|4441.8|4441.4|4441.68|4441.28|4441.93|4441.53|4441.43|4441.03|592
1631898360000|2021-09-17 17:06:00|4441.93|4441.53|4442.43|4442.03|4442.43|4442.03|4441.93|4441.53|369
1631898370000|2021-09-17 17:06:10|4442.68|4442.28|4442.68|4442.28|4442.93|4442.53|4442.68|4442.28|326
1631898380000|2021-09-17 17:06:20|4442.43|4442.03|4442.93|4442.53|4442.93|4442.53|4442.43|4442.03|235
1631898390000|2021-09-17 17:06:30|4442.68|4442.28|4442.68|4442.28|4442.68|4442.28|4442.18|4441.78|211
1631898400000|2021-09-17 17:06:40|4442.43|4442.03|4442.43|4442.03|4442.43|4442.03|4442.43|4442.03|199
1631898410000|2021-09-17 17:06:50|4442.68|4442.28|4442.93|4442.53|4442.93|4442.53|4442.68|4442.28|133
1631898420000|2021-09-17 17:07:00|4442.68|4442.28|4442.43|4442.03|4442.8|4442.4|4442.43|4442.03|207
1631898430000|2021-09-17 17:07:10|4442.68|4442.28|4442.18|4441.78|4442.68|4442.28|4442.18|4441.78|327
1631898440000|2021-09-17 17:07:20|4441.93|4441.53|4442.18|4441.78|4442.18|4441.78|4441.93|4441.53|155
1631898450000|2021-09-17 17:07:30|4442.43|4442.03|4442.68|4442.28|4442.68|4442.28|4442.43|4442.03|74
1631898460000|2021-09-17 17:07:40|4442.43|4442.03|4442.18|4441.78|4442.43|4442.03|4441.93|4441.53|230
1631898470000|2021-09-17 17:07:50|4441.93|4441.53|4441.43|4441.03|4442.18|4441.78|4441.43|4441.03|424
1631898480000|2021-09-17 17:08:00|4441.18|4440.78|4440.93|4440.53|4441.43|4441.03|4440.93|4440.53|482
1631898490000|2021-09-17 17:08:10|4441.05|4440.65|4441.18|4440.78|4441.18|4440.78|4440.93|4440.53|385
1631898500000|2021-09-17 17:08:20|4440.93|4440.53|4440.68|4440.28|4440.93|4440.53|4440.68|4440.28|417
1631898510000|2021-09-17 17:08:30|4440.43|4440.03|4440.68|4440.28|4440.68|4440.28|4440.18|4439.78|688
1631898520000|2021-09-17 17:08:40|4440.43|4440.03|4440.68|4440.28|4440.68|4440.28|4440.18|4439.78|283
1631898530000|2021-09-17 17:08:50|4440.93|4440.53|4440.68|4440.28|4440.93|4440.53|4440.68|4440.28|312
1631898540000|2021-09-17 17:09:00|4440.43|4440.03|4440.43|4440.03|4440.68|4440.28|4440.18|4439.78|512
1631898550000|2021-09-17 17:09:10|||||||||92
1631898560000|2021-09-17 17:09:20|4440.18|4439.78|4440.18|4439.78|4440.43|4440.03|4439.93|4439.53|342
1631898570000|2021-09-17 17:09:30|4439.93|4439.53|4439.68|4439.28|4440.18|4439.78|4439.68|4439.28|391
1631898580000|2021-09-17 17:09:40|4439.43|4439.03|4439.43|4439.03|4439.68|4439.28|4439.43|4439.03|343
1631898590000|2021-09-17 17:09:50|4439.68|4439.28|4439.55|4439.15|4439.68|4439.28|4439.43|4439.03|233
1631898600000|2021-09-17 17:10:00|4439.68|4439.28|4440.43|4440.03|4440.68|4440.28|4439.68|4439.28|614
1631898610000|2021-09-17 17:10:10|4440.18|4439.78|4439.93|4439.53|4440.18|4439.78|4439.93|4439.53|198
1631898620000|2021-09-17 17:10:20|4440.05|4439.65|4440.05|4439.65|4440.05|4439.65|4440.05|4439.65|59
1631898630000|2021-09-17 17:10:30|4440.18|4439.78|4440.18|4439.78|4440.68|4440.28|4440.18|4439.78|320
1631898640000|2021-09-17 17:10:40|4440.43|4440.03|4440.68|4440.28|4440.93|4440.53|4440.43|4440.03|166
1631898650000|2021-09-17 17:10:50|4440.93|4440.53|4441.43|4441.03|4441.43|4441.03|4440.93|4440.53|416
1631898660000|2021-09-17 17:11:00|4441.18|4440.78|4441.18|4440.78|4441.18|4440.78|4441.18|4440.78|247
1631898670000|2021-09-17 17:11:10|4440.93|4440.53|4440.93|4440.53|4440.93|4440.53|4440.93|4440.53|302
1631898680000|2021-09-17 17:11:20|4441.18|4440.78|4441.18|4440.78|4441.18|4440.78|4441.18|4440.78|415
1631898690000|2021-09-17 17:11:30|4441.43|4441.03|4441.68|4441.28|4441.68|4441.28|4441.43|4441.03|589
1631898700000|2021-09-17 17:11:40|4441.43|4441.03|4441.43|4441.03|4441.43|4441.03|4441.18|4440.78|517
1631898710000|2021-09-17 17:11:50|4441.18|4440.78|4441.18|4440.78|4441.3|4440.9|4440.93|4440.53|284
1631898720000|2021-09-17 17:12:00|4440.93|4440.53|4441.18|4440.78|4441.43|4441.03|4440.93|4440.53|173
1631898730000|2021-09-17 17:12:10|4441.3|4440.9|4440.68|4440.28|4441.3|4440.9|4440.68|4440.28|230
1631898740000|2021-09-17 17:12:20|4440.93|4440.53|4440.93|4440.53|4440.93|4440.53|4440.93|4440.53|273
1631898750000|2021-09-17 17:12:30|4441.05|4440.65|4441.18|4440.78|4441.18|4440.78|4440.93|4440.53|180
1631898760000|2021-09-17 17:12:40|4441.3|4440.9|4440.93|4440.53|4441.3|4440.9|4440.93|4440.53|124
1631898770000|2021-09-17 17:12:50|4440.68|4440.28|4440.43|4440.03|4440.68|4440.28|4440.43|4440.03|335
1631898780000|2021-09-17 17:13:00|4440.18|4439.78|4439.93|4439.53|4440.18|4439.78|4439.93|4439.53|278
1631898790000|2021-09-17 17:13:10|4440.18|4439.78|4440.18|4439.78|4440.43|4440.03|4440.18|4439.78|367
1631898800000|2021-09-17 17:13:20|4439.93|4439.53|4439.93|4439.53|4440.18|4439.78|4439.68|4439.28|706
1631898810000|2021-09-17 17:13:30|4440.18|4439.78|4439.93|4439.53|4440.18|4439.78|4439.68|4439.28|211
1631898820000|2021-09-17 17:13:40|4439.8|4439.4|4439.68|4439.28|4439.93|4439.53|4439.43|4439.03|406
1631898830000|2021-09-17 17:13:50|4439.93|4439.53|4439.43|4439.03|4439.93|4439.53|4438.93|4438.53|761
1631898840000|2021-09-17 17:14:00|4439.18|4438.78|4439.43|4439.03|4439.43|4439.03|4439.18|4438.78|236
1631898850000|2021-09-17 17:14:10|4439.18|4438.78|4439.68|4439.28|4439.68|4439.28|4439.18|4438.78|174
1631898860000|2021-09-17 17:14:20|4439.93|4439.53|4439.93|4439.53|4439.93|4439.53|4439.93|4439.53|147
1631898870000|2021-09-17 17:14:30|4439.68|4439.28|4439.43|4439.03|4439.93|4439.53|4439.43|4439.03|124
1631898880000|2021-09-17 17:14:40|4438.93|4438.53|4438.93|4438.53|4438.93|4438.53|4438.93|4438.53|202
1631898890000|2021-09-17 17:14:50|||||||||72
1631898900000|2021-09-17 17:15:00|4439.43|4439.03|4438.68|4438.28|4439.43|4439.03|4438.43|4438.03|603
1631898910000|2021-09-17 17:15:10|4438.93|4438.53|4438.68|4438.28|4438.93|4438.53|4438.43|4438.03|122
1631898920000|2021-09-17 17:15:20|4438.55|4438.15|4439.18|4438.78|4439.18|4438.78|4438.43|4438.03|374
1631898930000|2021-09-17 17:15:30|4439.43|4439.03|4439.43|4439.03|4439.43|4439.03|4439.18|4438.78|408
1631898940000|2021-09-17 17:15:40|4439.68|4439.28|4439.68|4439.28|4440.18|4439.78|4439.68|4439.28|651
1631898950000|2021-09-17 17:15:50|4439.93|4439.53|4440.18|4439.78|4440.18|4439.78|4439.93|4439.53|286
1631898960000|2021-09-17 17:16:00|4440.3|4439.9|4439.68|4439.28|4440.68|4440.28|4439.43|4439.03|692
1631898970000|2021-09-17 17:16:10|4439.43|4439.03|4439.18|4438.78|4439.43|4439.03|4439.18|4438.78|115
1631898980000|2021-09-17 17:16:20|4438.68|4438.28|4438.68|4438.28|4438.68|4438.28|4438.68|4438.28|273
1631898990000|2021-09-17 17:16:30|4438.93|4438.53|4438.43|4438.03|4438.93|4438.53|4438.43|4438.03|140
1631899000000|2021-09-17 17:16:40|4438.18|4437.78|4438.43|4438.03|4438.68|4438.28|4438.18|4437.78|215
1631899010000|2021-09-17 17:16:50|4438.55|4438.15|4438.43|4438.03|4438.68|4438.28|4438.43|4438.03|497
1631899020000|2021-09-17 17:17:00|4438.68|4438.28|4438.18|4437.78|4438.93|4438.53|4438.18|4437.78|1106
1631899030000|2021-09-17 17:17:10|4438.43|4438.03|4438.18|4437.78|4438.43|4438.03|4438.18|4437.78|540
1631899040000|2021-09-17 17:17:20|4438.43|4438.03|4438.43|4438.03|4438.68|4438.28|4438.43|4438.03|216
1631899050000|2021-09-17 17:17:30|||||||||550
1631899060000|2021-09-17 17:17:40|4438.68|4438.28|4438.18|4437.78|4438.68|4438.28|4438.18|4437.78|186
1631899070000|2021-09-17 17:17:50|4438.05|4437.65|4437.93|4437.53|4438.05|4437.65|4437.93|4437.53|461
1631899080000|2021-09-17 17:18:00|||||||||715
1631899090000|2021-09-17 17:18:10|4437.43|4437.03|4437.43|4437.03|4437.68|4437.28|4437.18|4436.78|915
1631899100000|2021-09-17 17:18:20|4437.68|4437.28|4437.8|4437.4|4437.93|4437.53|4437.43|4437.03|298
1631899110000|2021-09-17 17:18:30|4437.68|4437.28|4437.68|4437.28|4437.68|4437.28|4437.43|4437.03|209
1631899120000|2021-09-17 17:18:40|4437.43|4437.03|4437.43|4437.03|4437.43|4437.03|4437.43|4437.03|218
1631899130000|2021-09-17 17:18:50|4437.18|4436.78|4436.93|4436.53|4437.18|4436.78|4436.68|4436.28|631
1631899140000|2021-09-17 17:19:00|4437.18|4436.78|4436.93|4436.53|4437.18|4436.78|4436.93|4436.53|285
1631899150000|2021-09-17 17:19:10|4437.18|4436.78|4436.93|4436.53|4437.18|4436.78|4436.93|4436.53|339
1631899160000|2021-09-17 17:19:20|4436.68|4436.28|4436.68|4436.28|4436.68|4436.28|4436.43|4436.03|268
1631899170000|2021-09-17 17:19:30|4436.93|4436.53|4436.43|4436.03|4436.93|4436.53|4436.43|4436.03|201
1631899180000|2021-09-17 17:19:40|4436.68|4436.28|4436.93|4436.53|4436.93|4436.53|4436.68|4436.28|110
1631899190000|2021-09-17 17:19:50|4436.68|4436.28|4436.68|4436.28|4436.68|4436.28|4436.68|4436.28|748
1631899200000|2021-09-17 17:20:00|||||||||190
1631899210000|2021-09-17 17:20:10|4436.43|4436.03|4436.93|4436.53|4436.93|4436.53|4436.43|4436.03|299
1631899220000|2021-09-17 17:20:20|4437.18|4436.78|4437.18|4436.78|4437.18|4436.78|4436.93|4436.53|363
1631899230000|2021-09-17 17:20:30|||||||||224
1631899240000|2021-09-17 17:20:40|4437.43|4437.03|4437.68|4437.28|4437.93|4437.53|4437.43|4437.03|1101
1631899250000|2021-09-17 17:20:50|4437.18|4436.78|4436.68|4436.28|4437.18|4436.78|4436.68|4436.28|829
1631899260000|2021-09-17 17:21:00|4436.93|4436.53|4437.18|4436.78|4437.43|4437.03|4436.93|4436.53|255
1631899270000|2021-09-17 17:21:10|4437.3|4436.9|4436.68|4436.28|4437.3|4436.9|4436.68|4436.28|347
1631899280000|2021-09-17 17:21:20|4436.93|4436.53|4437.05|4436.65|4437.05|4436.65|4436.93|4436.53|109
1631899290000|2021-09-17 17:21:30|4436.93|4436.53|4436.93|4436.53|4436.93|4436.53|4436.68|4436.28|48
1631899300000|2021-09-17 17:21:40|4437.18|4436.78|4436.68|4436.28|4437.18|4436.78|4436.68|4436.28|254
1631899310000|2021-09-17 17:21:50|4436.8|4436.4|4436.93|4436.53|4437.05|4436.65|4436.68|4436.28|196
1631899320000|2021-09-17 17:22:00|4436.68|4436.28|4436.68|4436.28|4436.93|4436.53|4436.68|4436.28|143
1631899330000|2021-09-17 17:22:10|4436.43|4436.03|4436.18|4435.78|4436.43|4436.03|4436.18|4435.78|723
1631899340000|2021-09-17 17:22:20|4436.43|4436.03|4436.43|4436.03|4436.43|4436.03|4436.43|4436.03|222
1631899350000|2021-09-17 17:22:30|||||||||273
1631899360000|2021-09-17 17:22:40|4436.18|4435.78|4436.18|4435.78|4436.18|4435.78|4436.18|4435.78|309
1631899370000|2021-09-17 17:22:50|||||||||487
1631899380000|2021-09-17 17:23:00|4435.93|4435.53|4435.68|4435.28|4435.93|4435.53|4435.68|4435.28|547
1631899390000|2021-09-17 17:23:10|||||||||139
1631899400000|2021-09-17 17:23:20|4435.43|4435.03|4435.43|4435.03|4435.43|4435.03|4435.43|4435.03|520
1631899410000|2021-09-17 17:23:30|4435.68|4435.28|4435.68|4435.28|4435.68|4435.28|4435.43|4435.03|234
1631899420000|2021-09-17 17:23:40|||||||||161
1631899430000|2021-09-17 17:23:50|4435.93|4435.53|4435.68|4435.28|4435.93|4435.53|4435.68|4435.28|311
1631899440000|2021-09-17 17:24:00|4435.93|4435.53|4435.68|4435.28|4435.93|4435.53|4435.68|4435.28|126
1631899450000|2021-09-17 17:24:10|4435.43|4435.03|4435.68|4435.28|4435.68|4435.28|4435.43|4435.03|142
1631899460000|2021-09-17 17:24:20|4435.93|4435.53|4435.93|4435.53|4435.93|4435.53|4435.93|4435.53|445
1631899470000|2021-09-17 17:24:30|4436.18|4435.78|4436.18|4435.78|4436.18|4435.78|4436.18|4435.78|443
1631899480000|2021-09-17 17:24:40|4435.93|4435.53|4435.68|4435.28|4435.93|4435.53|4435.68|4435.28|250
1631899490000|2021-09-17 17:24:50|4435.43|4435.03|4435.43|4435.03|4435.43|4435.03|4435.43|4435.03|210
1631899500000|2021-09-17 17:25:00|||||||||217
1631899510000|2021-09-17 17:25:10|||||||||8
1631899520000|2021-09-17 17:25:20|4435.18|4434.78|4435.18|4434.78|4435.18|4434.78|4435.18|4434.78|307
1631899530000|2021-09-17 17:25:30|4435.05|4434.65|4434.93|4434.53|4435.05|4434.65|4434.93|4434.53|613
1631899540000|2021-09-17 17:25:40|4434.68|4434.28|4434.43|4434.03|4434.68|4434.28|4434.18|4433.78|752
1631899550000|2021-09-17 17:25:50|4434.18|4433.78|4434.43|4434.03|4434.68|4434.28|4433.93|4433.53|532
1631899560000|2021-09-17 17:26:00|4434.68|4434.28|4434.93|4434.53|4434.93|4434.53|4434.68|4434.28|267
1631899570000|2021-09-17 17:26:10|4434.68|4434.28|4434.43|4434.03|4434.68|4434.28|4434.43|4434.03|237
1631899580000|2021-09-17 17:26:20|4434.68|4434.28|4434.68|4434.28|4434.93|4434.53|4434.43|4434.03|474
1631899590000|2021-09-17 17:26:30|4435.18|4434.78|4434.93|4434.53|4435.18|4434.78|4434.93|4434.53|489
1631899600000|2021-09-17 17:26:40|4435.18|4434.78|4435.43|4435.03|4435.43|4435.03|4435.18|4434.78|360
1631899610000|2021-09-17 17:26:50|4435.68|4435.28|4436.43|4436.03|4436.68|4436.28|4435.68|4435.28|801
1631899620000|2021-09-17 17:27:00|4436.18|4435.78|4436.18|4435.78|4436.18|4435.78|4435.93|4435.53|556
1631899630000|2021-09-17 17:27:10|4436.43|4436.03|4436.43|4436.03|4436.43|4436.03|4435.93|4435.53|305
1631899640000|2021-09-17 17:27:20|4436.68|4436.28|4436.43|4436.03|4436.68|4436.28|4436.43|4436.03|663
1631899650000|2021-09-17 17:27:30|4436.68|4436.28|4436.68|4436.28|4436.68|4436.28|4436.68|4436.28|252
1631899660000|2021-09-17 17:27:40|4436.8|4436.4|4436.68|4436.28|4436.93|4436.53|4436.68|4436.28|514
1631899670000|2021-09-17 17:27:50|4436.93|4436.53|4437.18|4436.78|4437.43|4437.03|4436.93|4436.53|686
1631899680000|2021-09-17 17:28:00|4436.93|4436.53|4436.68|4436.28|4436.93|4436.53|4436.43|4436.03|737
1631899690000|2021-09-17 17:28:10|4436.93|4436.53|4436.68|4436.28|4436.93|4436.53|4436.68|4436.28|314
1631899700000|2021-09-17 17:28:20|4436.93|4436.53|4436.93|4436.53|4436.93|4436.53|4436.68|4436.28|633
1631899710000|2021-09-17 17:28:30|4436.68|4436.28|4436.93|4436.53|4436.93|4436.53|4436.68|4436.28|287
1631899720000|2021-09-17 17:28:40|4436.68|4436.28|4437.43|4437.03|4437.43|4437.03|4436.43|4436.03|232
1631899730000|2021-09-17 17:28:50|4437.68|4437.28|4437.68|4437.28|4437.68|4437.28|4437.68|4437.28|304
1631899740000|2021-09-17 17:29:00|4437.43|4437.03|4437.18|4436.78|4437.43|4437.03|4436.93|4436.53|520
1631899750000|2021-09-17 17:29:10|4437.43|4437.03|4437.43|4437.03|4437.43|4437.03|4437.18|4436.78|276
1631899760000|2021-09-17 17:29:20|4437.68|4437.28|4437.93|4437.53|4437.93|4437.53|4437.68|4437.28|207
1631899770000|2021-09-17 17:29:30|||||||||33
1631899780000|2021-09-17 17:29:40|4438.18|4437.78|4437.93|4437.53|4438.18|4437.78|4437.93|4437.53|665
1631899790000|2021-09-17 17:29:50|4438.18|4437.78|4438.43|4438.03|4438.43|4438.03|4438.18|4437.78|695
1631899800000|2021-09-17 17:30:00|4438.18|4437.78|4438.43|4438.03|4438.43|4438.03|4437.93|4437.53|297
1631899810000|2021-09-17 17:30:10|4438.18|4437.78|4437.43|4437.03|4438.18|4437.78|4437.43|4437.03|305
1631899820000|2021-09-17 17:30:20|4437.18|4436.78|4437.43|4437.03|4437.43|4437.03|4437.18|4436.78|453
1631899830000|2021-09-17 17:30:30|4437.18|4436.78|4437.68|4437.28|4437.68|4437.28|4437.18|4436.78|423
1631899840000|2021-09-17 17:30:40|4437.43|4437.03|4437.18|4436.78|4437.43|4437.03|4437.18|4436.78|239
1631899850000|2021-09-17 17:30:50|||||||||159
1631899860000|2021-09-17 17:31:00|4436.93|4436.53|4436.68|4436.28|4436.93|4436.53|4436.68|4436.28|442
1631899870000|2021-09-17 17:31:10|4436.93|4436.53|4436.93|4436.53|4436.93|4436.53|4436.68|4436.28|126
1631899880000|2021-09-17 17:31:20|4437.18|4436.78|4437.18|4436.78|4437.43|4437.03|4437.18|4436.78|211
1631899890000|2021-09-17 17:31:30|4437.43|4437.03|4437.43|4437.03|4437.43|4437.03|4437.43|4437.03|520
1631899900000|2021-09-17 17:31:40|4437.18|4436.78|4436.93|4436.53|4437.18|4436.78|4436.93|4436.53|170
1631899910000|2021-09-17 17:31:50|4436.68|4436.28|4436.68|4436.28|4436.93|4436.53|4436.68|4436.28|114
1631899920000|2021-09-17 17:32:00|4436.93|4436.53|4435.68|4435.28|4436.93|4436.53|4435.43|4435.03|610
1631899930000|2021-09-17 17:32:10|4435.43|4435.03|4435.43|4435.03|4435.68|4435.28|4434.93|4434.53|600
1631899940000|2021-09-17 17:32:20|4435.18|4434.78|4434.93|4434.53|4435.43|4435.03|4434.93|4434.53|417
1631899950000|2021-09-17 17:32:30|4434.68|4434.28|4434.68|4434.28|4434.68|4434.28|4434.43|4434.03|491
1631899960000|2021-09-17 17:32:40|4434.43|4434.03|4434.93|4434.53|4434.93|4434.53|4434.43|4434.03|406
1631899970000|2021-09-17 17:32:50|4435.18|4434.78|4435.43|4435.03|4435.43|4435.03|4435.18|4434.78|286
1631899980000|2021-09-17 17:33:00|4435.18|4434.78|4435.43|4435.03|4435.43|4435.03|4435.18|4434.78|458
1631899990000|2021-09-17 17:33:10|4435.93|4435.53|4436.68|4436.28|4436.68|4436.28|4435.93|4435.53|844
1631900000000|2021-09-17 17:33:20|4436.43|4436.03|4436.68|4436.28|4436.68|4436.28|4436.43|4436.03|230
1631900010000|2021-09-17 17:33:30|4436.43|4436.03|4436.68|4436.28|4436.93|4436.53|4436.43|4436.03|263
1631900020000|2021-09-17 17:33:40|4436.93|4436.53|4437.18|4436.78|4437.18|4436.78|4436.93|4436.53|179
1631900030000|2021-09-17 17:33:50|4436.93|4436.53|4437.43|4437.03|4437.43|4437.03|4436.93|4436.53|198
1631900040000|2021-09-17 17:34:00|4436.93|4436.53|4436.68|4436.28|4436.93|4436.53|4436.43|4436.03|273
1631900050000|2021-09-17 17:34:10|4436.43|4436.03|4436.68|4436.28|4436.68|4436.28|4436.18|4435.78|311
1631900060000|2021-09-17 17:34:20|4436.43|4436.03|4436.68|4436.28|4436.68|4436.28|4436.43|4436.03|376
1631900070000|2021-09-17 17:34:30|||||||||191
1631900080000|2021-09-17 17:34:40|4436.43|4436.03|4436.43|4436.03|4436.43|4436.03|4436.43|4436.03|429
1631900090000|2021-09-17 17:34:50|4436.68|4436.28|4437.43|4437.03|4437.43|4437.03|4436.68|4436.28|464
1631900100000|2021-09-17 17:35:00|4437.68|4437.28|4437.93|4437.53|4437.93|4437.53|4437.55|4437.15|899
1631900110000|2021-09-17 17:35:10|4438.18|4437.78|4438.43|4438.03|4438.43|4438.03|4438.18|4437.78|364
1631900120000|2021-09-17 17:35:20|4438.18|4437.78|4438.43|4438.03|4438.93|4438.53|4438.18|4437.78|479
1631900130000|2021-09-17 17:35:30|4438.68|4438.28|4439.18|4438.78|4439.43|4439.03|4438.68|4438.28|578
1631900140000|2021-09-17 17:35:40|4439.43|4439.03|4439.18|4438.78|4439.43|4439.03|4439.18|4438.78|336
1631900150000|2021-09-17 17:35:50|4439.43|4439.03|4439.43|4439.03|4439.43|4439.03|4439.18|4438.78|220
1631900160000|2021-09-17 17:36:00|4439.18|4438.78|4438.93|4438.53|4439.43|4439.03|4438.68|4438.28|451
1631900170000|2021-09-17 17:36:10|4439.18|4438.78|4439.18|4438.78|4439.18|4438.78|4439.18|4438.78|203
1631900180000|2021-09-17 17:36:20|4438.93|4438.53|4438.18|4437.78|4438.93|4438.53|4438.18|4437.78|153
1631900190000|2021-09-17 17:36:30|4438.43|4438.03|4438.18|4437.78|4438.43|4438.03|4438.18|4437.78|240
1631900200000|2021-09-17 17:36:40|||||||||48
1631900210000|2021-09-17 17:36:50|4437.93|4437.53|4437.43|4437.03|4437.93|4437.53|4437.43|4437.03|398
1631900220000|2021-09-17 17:37:00|4437.68|4437.28|4437.43|4437.03|4437.68|4437.28|4437.18|4436.78|291
1631900230000|2021-09-17 17:37:10|4437.18|4436.78|4437.18|4436.78|4437.18|4436.78|4437.18|4436.78|57
1631900240000|2021-09-17 17:37:20|4437.43|4437.03|4437.18|4436.78|4437.43|4437.03|4437.18|4436.78|312
1631900250000|2021-09-17 17:37:30|4437.43|4437.03|4438.18|4437.78|4438.18|4437.78|4437.43|4437.03|397
1631900260000|2021-09-17 17:37:40|4438.43|4438.03|4439.18|4438.78|4439.43|4439.03|4438.43|4438.03|542
1631900270000|2021-09-17 17:37:50|4438.93|4438.53|4438.68|4438.28|4439.18|4438.78|4438.68|4438.28|543
1631900280000|2021-09-17 17:38:00|4439.18|4438.78|4439.18|4438.78|4439.18|4438.78|4438.68|4438.28|392
1631900290000|2021-09-17 17:38:10|4438.93|4438.53|4438.68|4438.28|4439.18|4438.78|4438.68|4438.28|131
1631900300000|2021-09-17 17:38:20|4438.43|4438.03|4438.43|4438.03|4438.68|4438.28|4438.43|4438.03|197
1631900310000|2021-09-17 17:38:30|4438.68|4438.28|4438.43|4438.03|4438.68|4438.28|4438.43|4438.03|188
1631900320000|2021-09-17 17:38:40|4438.68|4438.28|4438.93|4438.53|4438.93|4438.53|4438.43|4438.03|53
1631900330000|2021-09-17 17:38:50|4439.18|4438.78|4439.18|4438.78|4439.43|4439.03|4439.18|4438.78|400
1631900340000|2021-09-17 17:39:00|4438.93|4438.53|4438.93|4438.53|4438.93|4438.53|4438.68|4438.28|204
1631900350000|2021-09-17 17:39:10|4439.18|4438.78|4439.43|4439.03|4439.43|4439.03|4439.18|4438.78|124
1631900360000|2021-09-17 17:39:20|4439.68|4439.28|4439.43|4439.03|4439.68|4439.28|4439.18|4438.78|258
1631900370000|2021-09-17 17:39:30|4439.18|4438.78|4439.43|4439.03|4439.43|4439.03|4439.18|4438.78|137
1631900380000|2021-09-17 17:39:40|4439.68|4439.28|4439.43|4439.03|4439.68|4439.28|4439.18|4438.78|266
1631900390000|2021-09-17 17:39:50|4439.18|4438.78|4439.18|4438.78|4439.18|4438.78|4439.18|4438.78|82
1631900400000|2021-09-17 17:40:00|4439.43|4439.03|4439.43|4439.03|4439.68|4439.28|4439.43|4439.03|168
1631900410000|2021-09-17 17:40:10|4439.18|4438.78|4439.68|4439.28|4439.93|4439.53|4438.93|4438.53|395
1631900420000|2021-09-17 17:40:20|4439.55|4439.15|4439.43|4439.03|4439.68|4439.28|4439.43|4439.03|121
1631900430000|2021-09-17 17:40:30|4439.18|4438.78|4439.43|4439.03|4439.43|4439.03|4439.18|4438.78|163
1631900440000|2021-09-17 17:40:40|4439.18|4438.78|4438.93|4438.53|4439.43|4439.03|4438.93|4438.53|244
1631900450000|2021-09-17 17:40:50|4439.18|4438.78|4439.18|4438.78|4439.43|4439.03|4439.18|4438.78|160
1631900460000|2021-09-17 17:41:00|4439.43|4439.03|4438.68|4438.28|4439.43|4439.03|4438.68|4438.28|442
1631900470000|2021-09-17 17:41:10|4438.43|4438.03|4438.18|4437.78|4438.68|4438.28|4438.18|4437.78|393
1631900480000|2021-09-17 17:41:20|4437.93|4437.53|4438.18|4437.78|4438.43|4438.03|4437.93|4437.53|166
1631900490000|2021-09-17 17:41:30|4437.93|4437.53|4437.93|4437.53|4437.93|4437.53|4437.68|4437.28|495
1631900500000|2021-09-17 17:41:40|4438.18|4437.78|4437.93|4437.53|4438.18|4437.78|4437.93|4437.53|184
1631900510000|2021-09-17 17:41:50|4438.18|4437.78|4437.93|4437.53|4438.18|4437.78|4437.93|4437.53|194
1631900520000|2021-09-17 17:42:00|4437.68|4437.28|4437.93|4437.53|4437.93|4437.53|4437.68|4437.28|331
1631900530000|2021-09-17 17:42:10|4437.68|4437.28|4437.93|4437.53|4438.18|4437.78|4437.68|4437.28|197
1631900540000|2021-09-17 17:42:20|4438.18|4437.78|4438.43|4438.03|4438.68|4438.28|4437.93|4437.53|183
1631900550000|2021-09-17 17:42:30|4438.18|4437.78|4438.18|4437.78|4438.18|4437.78|4438.18|4437.78|180
1631900560000|2021-09-17 17:42:40|4438.43|4438.03|4438.43|4438.03|4438.43|4438.03|4438.43|4438.03|177
1631900570000|2021-09-17 17:42:50|4438.68|4438.28|4438.43|4438.03|4438.68|4438.28|4438.43|4438.03|110
1631900580000|2021-09-17 17:43:00|4438.18|4437.78|4438.18|4437.78|4438.18|4437.78|4438.18|4437.78|66
1631900590000|2021-09-17 17:43:10|4437.93|4437.53|4437.93|4437.53|4437.93|4437.53|4437.93|4437.53|168
1631900600000|2021-09-17 17:43:20|4437.68|4437.28|4437.68|4437.28|4437.68|4437.28|4437.43|4437.03|102
1631900610000|2021-09-17 17:43:30|4437.93|4437.53|4437.93|4437.53|4437.93|4437.53|4437.43|4437.03|370
1631900620000|2021-09-17 17:43:40|4437.68|4437.28|4437.68|4437.28|4437.68|4437.28|4437.68|4437.28|32
1631900630000|2021-09-17 17:43:50|4437.93|4437.53|4438.18|4437.78|4438.18|4437.78|4437.93|4437.53|123
1631900640000|2021-09-17 17:44:00|4437.93|4437.53|4437.68|4437.28|4437.93|4437.53|4437.55|4437.15|184
1631900650000|2021-09-17 17:44:10|4437.43|4437.03|4436.93|4436.53|4437.68|4437.28|4436.93|4436.53|504
1631900660000|2021-09-17 17:44:20|4436.68|4436.28|4436.18|4435.78|4436.68|4436.28|4436.18|4435.78|376
1631900670000|2021-09-17 17:44:30|4435.93|4435.53|4436.43|4436.03|4436.93|4436.53|4435.93|4435.53|1838
1631900680000|2021-09-17 17:44:40|4436.68|4436.28|4436.43|4436.03|4436.68|4436.28|4436.18|4435.78|441
1631900690000|2021-09-17 17:44:50|4436.68|4436.28|4437.18|4436.78|4437.18|4436.78|4436.68|4436.28|317
1631900700000|2021-09-17 17:45:00|4437.43|4437.03|4436.68|4436.28|4437.43|4437.03|4436.43|4436.03|590
1631900710000|2021-09-17 17:45:10|4436.93|4436.53|4436.93|4436.53|4437.18|4436.78|4436.68|4436.28|161
1631900720000|2021-09-17 17:45:20|4436.68|4436.28|4436.68|4436.28|4436.68|4436.28|4436.68|4436.28|25
1631900730000|2021-09-17 17:45:30|4436.43|4436.03|4436.43|4436.03|4436.68|4436.28|4436.43|4436.03|339
1631900740000|2021-09-17 17:45:40|||||||||315
1631900750000|2021-09-17 17:45:50|4436.18|4435.78|4435.93|4435.53|4436.43|4436.03|4435.8|4435.4|328
1631900760000|2021-09-17 17:46:00|4435.68|4435.28|4435.18|4434.78|4435.93|4435.53|4435.18|4434.78|455
1631900770000|2021-09-17 17:46:10|4434.93|4434.53|4434.43|4434.03|4435.18|4434.78|4434.43|4434.03|826
1631900780000|2021-09-17 17:46:20|4434.18|4433.78|4434.43|4434.03|4434.43|4434.03|4434.18|4433.78|467
1631900790000|2021-09-17 17:46:30|4434.68|4434.28|4434.68|4434.28|4434.68|4434.28|4434.43|4434.03|168
1631900800000|2021-09-17 17:46:40|4434.18|4433.78|4433.18|4432.78|4434.18|4433.78|4432.93|4432.53|2145
1631900810000|2021-09-17 17:46:50|4433.43|4433.03|4434.18|4433.78|4434.18|4433.78|4433.43|4433.03|760
1631900820000|2021-09-17 17:47:00|4434.43|4434.03|4434.18|4433.78|4434.43|4434.03|4434.18|4433.78|423
1631900830000|2021-09-17 17:47:10|4434.43|4434.03|4433.68|4433.28|4434.43|4434.03|4433.43|4433.03|598
1631900840000|2021-09-17 17:47:20|4433.43|4433.03|4432.68|4432.28|4433.43|4433.03|4432.68|4432.28|592
1631900850000|2021-09-17 17:47:30|4432.93|4432.53|4432.68|4432.28|4432.93|4432.53|4432.43|4432.03|1019
1631900860000|2021-09-17 17:47:40|4432.93|4432.53|4432.43|4432.03|4432.93|4432.53|4432.43|4432.03|771
1631900870000|2021-09-17 17:47:50|4432.18|4431.78|4431.43|4431.03|4432.43|4432.03|4431.43|4431.03|2158
1631900880000|2021-09-17 17:48:00|4431.18|4430.78|4431.68|4431.28|4431.68|4431.28|4431.18|4430.78|987
1631900890000|2021-09-17 17:48:10|4431.93|4431.53|4431.68|4431.28|4431.93|4431.53|4431.43|4431.03|745
1631900900000|2021-09-17 17:48:20|4431.43|4431.03|4431.43|4431.03|4431.93|4431.53|4431.43|4431.03|858
1631900910000|2021-09-17 17:48:30|4431.18|4430.78|4430.68|4430.28|4431.43|4431.03|4430.43|4430.03|1489
1631900920000|2021-09-17 17:48:40|4430.93|4430.53|4432.18|4431.78|4432.18|4431.78|4430.93|4430.53|693
1631900930000|2021-09-17 17:48:50|4432.43|4432.03|4432.18|4431.78|4432.43|4432.03|4432.18|4431.78|469
1631900940000|2021-09-17 17:49:00|4432.43|4432.03|4430.93|4430.53|4432.43|4432.03|4430.93|4430.53|809
1631900950000|2021-09-17 17:49:10|4430.68|4430.28|4430.93|4430.53|4430.93|4430.53|4430.43|4430.03|610
1631900960000|2021-09-17 17:49:20|4431.18|4430.78|4430.68|4430.28|4431.18|4430.78|4430.68|4430.28|335
1631900970000|2021-09-17 17:49:30|4430.43|4430.03|4430.43|4430.03|4430.68|4430.28|4430.43|4430.03|319
1631900980000|2021-09-17 17:49:40|4430.55|4430.15|4429.43|4429.03|4430.55|4430.15|4429.43|4429.03|1335
1631900990000|2021-09-17 17:49:50|4429.68|4429.28|4429.68|4429.28|4429.93|4429.53|4429.43|4429.03|505
1631901000000|2021-09-17 17:50:00|4429.93|4429.53|4429.43|4429.03|4429.93|4429.53|4429.43|4429.03|796
1631901010000|2021-09-17 17:50:10|4429.68|4429.28|4429.93|4429.53|4429.93|4429.53|4429.43|4429.03|520
1631901020000|2021-09-17 17:50:20|4429.68|4429.28|4429.93|4429.53|4430.18|4429.78|4429.43|4429.03|579
1631901030000|2021-09-17 17:50:30|4430.18|4429.78|4430.43|4430.03|4430.43|4430.03|4430.18|4429.78|505
1631901040000|2021-09-17 17:50:40|4430.18|4429.78|4430.18|4429.78|4430.43|4430.03|4430.18|4429.78|703
1631901050000|2021-09-17 17:50:50|4430.43|4430.03|4430.18|4429.78|4430.43|4430.03|4430.18|4429.78|1271
1631901060000|2021-09-17 17:51:00|4429.93|4429.53|4428.93|4428.53|4429.93|4429.53|4428.93|4428.53|1047
1631901070000|2021-09-17 17:51:10|4429.18|4428.78|4428.93|4428.53|4429.18|4428.78|4428.68|4428.28|725
1631901080000|2021-09-17 17:51:20|4429.18|4428.78|4429.18|4428.78|4429.43|4429.03|4428.68|4428.28|714
1631901090000|2021-09-17 17:51:30|4428.93|4428.53|4428.43|4428.03|4429.18|4428.78|4428.43|4428.03|556
1631901100000|2021-09-17 17:51:40|4428.68|4428.28|4428.93|4428.53|4428.93|4428.53|4428.68|4428.28|906
1631901110000|2021-09-17 17:51:50|4428.68|4428.28|4428.93|4428.53|4428.93|4428.53|4428.68|4428.28|298
1631901120000|2021-09-17 17:52:00|4429.18|4428.78|4429.43|4429.03|4429.43|4429.03|4429.18|4428.78|470
1631901130000|2021-09-17 17:52:10|4429.68|4429.28|4429.43|4429.03|4429.68|4429.28|4429.18|4428.78|343
1631901140000|2021-09-17 17:52:20|4429.68|4429.28|4429.68|4429.28|4429.68|4429.28|4429.43|4429.03|275
1631901150000|2021-09-17 17:52:30|4429.93|4429.53|4429.43|4429.03|4429.93|4429.53|4429.43|4429.03|435
1631901160000|2021-09-17 17:52:40|4429.68|4429.28|4428.93|4428.53|4429.68|4429.28|4428.93|4428.53|469
1631901170000|2021-09-17 17:52:50|4428.68|4428.28|4428.93|4428.53|4428.93|4428.53|4428.68|4428.28|381
1631901180000|2021-09-17 17:53:00|4428.68|4428.28|4428.18|4427.78|4428.93|4428.53|4428.18|4427.78|545
1631901190000|2021-09-17 17:53:10|4427.93|4427.53|4428.43|4428.03|4428.43|4428.03|4427.93|4427.53|1074
1631901200000|2021-09-17 17:53:20|4428.68|4428.28|4428.43|4428.03|4428.68|4428.28|4428.18|4427.78|1454
1631901210000|2021-09-17 17:53:30|4428.68|4428.28|4428.68|4428.28|4428.68|4428.28|4428.18|4427.78|1017
1631901220000|2021-09-17 17:53:40|4428.93|4428.53|4429.18|4428.78|4429.18|4428.78|4428.93|4428.53|516
1631901230000|2021-09-17 17:53:50|4429.43|4429.03|4430.43|4430.03|4430.68|4430.28|4429.43|4429.03|1614
1631901240000|2021-09-17 17:54:00|4430.68|4430.28|4430.93|4430.53|4430.93|4430.53|4430.43|4430.03|559
1631901250000|2021-09-17 17:54:10|4430.68|4430.28|4430.93|4430.53|4430.93|4430.53|4430.43|4430.03|446
1631901260000|2021-09-17 17:54:20|4430.68|4430.28|4431.18|4430.78|4431.43|4431.03|4430.68|4430.28|483
1631901270000|2021-09-17 17:54:30|4430.93|4430.53|4431.68|4431.28|4432.18|4431.78|4430.93|4430.53|803
1631901280000|2021-09-17 17:54:40|4431.43|4431.03|4431.93|4431.53|4432.18|4431.78|4431.43|4431.03|327
1631901290000|2021-09-17 17:54:50|4431.68|4431.28|4431.18|4430.78|4431.93|4431.53|4431.18|4430.78|512
1631901300000|2021-09-17 17:55:00|4430.93|4430.53|4431.43|4431.03|4431.43|4431.03|4430.93|4430.53|397
1631901310000|2021-09-17 17:55:10|4431.68|4431.28|4432.18|4431.78|4432.18|4431.78|4431.43|4431.03|627
1631901320000|2021-09-17 17:55:20|4432.43|4432.03|4431.93|4431.53|4432.43|4432.03|4431.93|4431.53|342
1631901330000|2021-09-17 17:55:30|4431.68|4431.28|4431.93|4431.53|4431.93|4431.53|4431.68|4431.28|340
1631901340000|2021-09-17 17:55:40|4432.18|4431.78|4431.68|4431.28|4432.18|4431.78|4431.68|4431.28|202
1631901350000|2021-09-17 17:55:50|4431.43|4431.03|4431.43|4431.03|4431.68|4431.28|4431.43|4431.03|352
1631901360000|2021-09-17 17:56:00|4431.18|4430.78|4431.43|4431.03|4431.43|4431.03|4430.93|4430.53|443
1631901370000|2021-09-17 17:56:10|4431.68|4431.28|4431.68|4431.28|4431.68|4431.28|4431.43|4431.03|408
1631901380000|2021-09-17 17:56:20|4431.93|4431.53|4432.68|4432.28|4432.68|4432.28|4431.93|4431.53|421
1631901390000|2021-09-17 17:56:30|4432.43|4432.03|4432.43|4432.03|4432.43|4432.03|4432.43|4432.03|219
1631901400000|2021-09-17 17:56:40|4432.55|4432.15|4432.43|4432.03|4432.55|4432.15|4432.43|4432.03|232
1631901410000|2021-09-17 17:56:50|4432.18|4431.78|4432.18|4431.78|4432.18|4431.78|4432.18|4431.78|489
1631901420000|2021-09-17 17:57:00|4431.93|4431.53|4431.68|4431.28|4431.93|4431.53|4431.68|4431.28|594
1631901430000|2021-09-17 17:57:10|4431.43|4431.03|4431.68|4431.28|4431.68|4431.28|4431.43|4431.03|385
1631901440000|2021-09-17 17:57:20|4431.93|4431.53|4432.43|4432.03|4432.43|4432.03|4431.93|4431.53|406
1631901450000|2021-09-17 17:57:30|4432.18|4431.78|4432.68|4432.28|4432.68|4432.28|4432.18|4431.78|154
1631901460000|2021-09-17 17:57:40|4432.93|4432.53|4432.68|4432.28|4433.18|4432.78|4432.68|4432.28|425
1631901470000|2021-09-17 17:57:50|4432.43|4432.03|4432.43|4432.03|4432.68|4432.28|4432.43|4432.03|287
1631901480000|2021-09-17 17:58:00|4432.68|4432.28|4432.68|4432.28|4432.93|4432.53|4432.43|4432.03|634
1631901490000|2021-09-17 17:58:10|4432.43|4432.03|4432.43|4432.03|4432.43|4432.03|4432.18|4431.78|365
1631901500000|2021-09-17 17:58:20|4432.68|4432.28|4432.68|4432.28|4432.68|4432.28|4432.68|4432.28|125
1631901510000|2021-09-17 17:58:30|4432.93|4432.53|4432.43|4432.03|4432.93|4432.53|4432.43|4432.03|132
1631901520000|2021-09-17 17:58:40|4432.18|4431.78|4432.68|4432.28|4432.93|4432.53|4432.18|4431.78|324
1631901530000|2021-09-17 17:58:50|4432.93|4432.53|4433.18|4432.78|4433.18|4432.78|4432.93|4432.53|294
1631901540000|2021-09-17 17:59:00|4432.93|4432.53|4432.93|4432.53|4433.18|4432.78|4432.93|4432.53|164
1631901550000|2021-09-17 17:59:10|4433.05|4432.65|4432.93|4432.53|4433.43|4433.03|4432.93|4432.53|481
1631901560000|2021-09-17 17:59:20|4433.18|4432.78|4433.18|4432.78|4433.18|4432.78|4432.93|4432.53|201
1631901570000|2021-09-17 17:59:30|4432.93|4432.53|4433.18|4432.78|4433.18|4432.78|4432.93|4432.53|116
1631901580000|2021-09-17 17:59:40|||||||||105
1631901590000|2021-09-17 17:59:50|4433.43|4433.03|4433.18|4432.78|4433.43|4433.03|4433.18|4432.78|365
1631901600000|2021-09-17 18:00:00|4432.93|4432.53|4432.68|4432.28|4432.93|4432.53|4432.43|4432.03|550
1631901610000|2021-09-17 18:00:10|4432.43|4432.03|4432.43|4432.03|4432.68|4432.28|4432.18|4431.78|528
1631901620000|2021-09-17 18:00:20|4432.68|4432.28|4434.18|4433.78|4434.18|4433.78|4432.68|4432.28|952
1631901630000|2021-09-17 18:00:30|4433.93|4433.53|4433.93|4433.53|4434.43|4434.03|4433.93|4433.53|971
1631901640000|2021-09-17 18:00:40|4433.68|4433.28|4433.68|4433.28|4433.93|4433.53|4433.68|4433.28|300
1631901650000|2021-09-17 18:00:50|4433.93|4433.53|4434.18|4433.78|4434.43|4434.03|4433.93|4433.53|538
1631901660000|2021-09-17 18:01:00|4433.93|4433.53|4432.93|4432.53|4433.93|4433.53|4432.93|4432.53|655
1631901670000|2021-09-17 18:01:10|4432.68|4432.28|4432.93|4432.53|4432.93|4432.53|4432.18|4431.78|739
1631901680000|2021-09-17 18:01:20|4432.68|4432.28|4432.68|4432.28|4432.93|4432.53|4432.68|4432.28|268
1631901690000|2021-09-17 18:01:30|4432.43|4432.03|4432.68|4432.28|4432.93|4432.53|4432.43|4432.03|155
1631901700000|2021-09-17 18:01:40|4432.93|4432.53|4433.43|4433.03|4433.43|4433.03|4432.93|4432.53|457
1631901710000|2021-09-17 18:01:50|4433.18|4432.78|4433.93|4433.53|4433.93|4433.53|4433.18|4432.78|575
1631901720000|2021-09-17 18:02:00|4433.68|4433.28|4433.93|4433.53|4433.93|4433.53|4433.68|4433.28|368
1631901730000|2021-09-17 18:02:10|4434.18|4433.78|4434.18|4433.78|4434.43|4434.03|4434.18|4433.78|374
1631901740000|2021-09-17 18:02:20|4434.43|4434.03|4434.18|4433.78|4434.43|4434.03|4433.93|4433.53|189
1631901750000|2021-09-17 18:02:30|4433.93|4433.53|4434.18|4433.78|4434.18|4433.78|4433.93|4433.53|168
1631901760000|2021-09-17 18:02:40|4433.93|4433.53|4433.93|4433.53|4434.18|4433.78|4433.68|4433.28|292
1631901770000|2021-09-17 18:02:50|4433.68|4433.28|4434.68|4434.28|4434.68|4434.28|4433.68|4433.28|505
1631901780000|2021-09-17 18:03:00|4434.43|4434.03|4434.43|4434.03|4434.68|4434.28|4434.43|4434.03|501
1631901790000|2021-09-17 18:03:10|4434.68|4434.28|4433.68|4433.28|4434.68|4434.28|4433.68|4433.28|227
1631901800000|2021-09-17 18:03:20|4433.43|4433.03|4433.43|4433.03|4433.68|4433.28|4433.43|4433.03|310
1631901810000|2021-09-17 18:03:30|4433.18|4432.78|4432.93|4432.53|4433.18|4432.78|4432.93|4432.53|532
1631901820000|2021-09-17 18:03:40|4432.68|4432.28|4432.68|4432.28|4432.68|4432.28|4432.68|4432.28|230
1631901830000|2021-09-17 18:03:50|4433.18|4432.78|4432.68|4432.28|4433.18|4432.78|4432.68|4432.28|203
1631901840000|2021-09-17 18:04:00|4432.93|4432.53|4432.68|4432.28|4432.93|4432.53|4432.68|4432.28|298
1631901850000|2021-09-17 18:04:10|4432.93|4432.53|4433.18|4432.78|4433.18|4432.78|4432.93|4432.53|565
1631901860000|2021-09-17 18:04:20|4433.43|4433.03|4433.68|4433.28|4433.68|4433.28|4433.18|4432.78|121
1631901870000|2021-09-17 18:04:30|4433.93|4433.53|4433.68|4433.28|4433.93|4433.53|4433.68|4433.28|186
1631901880000|2021-09-17 18:04:40|4433.43|4433.03|4433.68|4433.28|4433.93|4433.53|4433.43|4433.03|111
1631901890000|2021-09-17 18:04:50|4433.93|4433.53|4433.68|4433.28|4433.93|4433.53|4433.68|4433.28|229
1631901900000|2021-09-17 18:05:00|4433.43|4433.03|4434.18|4433.78|4434.18|4433.78|4433.43|4433.03|1037
1631901910000|2021-09-17 18:05:10|4434.43|4434.03|4434.68|4434.28|4434.68|4434.28|4434.43|4434.03|300
1631901920000|2021-09-17 18:05:20|4434.93|4434.53|4434.68|4434.28|4434.93|4434.53|4434.43|4434.03|248
1631901930000|2021-09-17 18:05:30|4434.93|4434.53|4435.18|4434.78|4435.18|4434.78|4434.93|4434.53|352
1631901940000|2021-09-17 18:05:40|4435.05|4434.65|4434.93|4434.53|4435.18|4434.78|4434.93|4434.53|380
1631901950000|2021-09-17 18:05:50|4434.68|4434.28|4434.93|4434.53|4434.93|4434.53|4434.68|4434.28|286
1631901960000|2021-09-17 18:06:00|4434.18|4433.78|4434.68|4434.28|4434.93|4434.53|4434.18|4433.78|381
1631901970000|2021-09-17 18:06:10|4434.43|4434.03|4434.18|4433.78|4434.43|4434.03|4433.93|4433.53|303
1631901980000|2021-09-17 18:06:20|4434.05|4433.65|4433.68|4433.28|4434.05|4433.65|4433.68|4433.28|276
1631901990000|2021-09-17 18:06:30|4433.93|4433.53|4433.68|4433.28|4433.93|4433.53|4433.68|4433.28|459
1631902000000|2021-09-17 18:06:40|4433.93|4433.53|4433.68|4433.28|4433.93|4433.53|4433.68|4433.28|786
1631902010000|2021-09-17 18:06:50|4433.43|4433.03|4433.43|4433.03|4433.43|4433.03|4433.18|4432.78|318
1631902020000|2021-09-17 18:07:00|4433.18|4432.78|4433.93|4433.53|4433.93|4433.53|4433.18|4432.78|319
1631902030000|2021-09-17 18:07:10|4433.68|4433.28|4433.68|4433.28|4433.68|4433.28|4433.68|4433.28|862
1631902040000|2021-09-17 18:07:20|4433.93|4433.53|4433.68|4433.28|4433.93|4433.53|4433.68|4433.28|709
1631902050000|2021-09-17 18:07:30|4433.43|4433.03|4433.43|4433.03|4433.43|4433.03|4433.43|4433.03|215
1631902060000|2021-09-17 18:07:40|4433.68|4433.28|4433.93|4433.53|4433.93|4433.53|4433.68|4433.28|221
1631902070000|2021-09-17 18:07:50|4434.18|4433.78|4434.18|4433.78|4434.43|4434.03|4434.18|4433.78|327
1631902080000|2021-09-17 18:08:00|4433.93|4433.53|4434.18|4433.78|4434.18|4433.78|4433.93|4433.53|302
1631902090000|2021-09-17 18:08:10|4434.43|4434.03|4435.18|4434.78|4435.43|4435.03|4434.43|4434.03|722
1631902100000|2021-09-17 18:08:20|4435.43|4435.03|4435.43|4435.03|4435.43|4435.03|4435.43|4435.03|436
1631902110000|2021-09-17 18:08:30|4435.18|4434.78|4435.68|4435.28|4435.93|4435.53|4435.18|4434.78|476
1631902120000|2021-09-17 18:08:40|4435.93|4435.53|4435.68|4435.28|4435.93|4435.53|4435.68|4435.28|197
1631902130000|2021-09-17 18:08:50|4435.43|4435.03|4435.93|4435.53|4435.93|4435.53|4435.43|4435.03|234
1631902140000|2021-09-17 18:09:00|4435.68|4435.28|4436.18|4435.78|4436.18|4435.78|4435.43|4435.03|669
1631902150000|2021-09-17 18:09:10|4436.43|4436.03|4436.43|4436.03|4436.43|4436.03|4436.43|4436.03|590
1631902160000|2021-09-17 18:09:20|4436.68|4436.28|4437.18|4436.78|4437.18|4436.78|4436.68|4436.28|608
1631902170000|2021-09-17 18:09:30|4436.93|4436.53|4436.93|4436.53|4436.93|4436.53|4436.68|4436.28|270
1631902180000|2021-09-17 18:09:40|4436.68|4436.28|4436.68|4436.28|4436.68|4436.28|4436.43|4436.03|231
1631902190000|2021-09-17 18:09:50|4436.43|4436.03|4437.18|4436.78|4437.18|4436.78|4436.18|4435.78|490
1631902200000|2021-09-17 18:10:00|4437.68|4437.28|4436.43|4436.03|4437.68|4437.28|4436.43|4436.03|797
1631902210000|2021-09-17 18:10:10|4436.68|4436.28|4437.18|4436.78|4437.43|4437.03|4436.68|4436.28|552
1631902220000|2021-09-17 18:10:20|4437.43|4437.03|4437.68|4437.28|4437.93|4437.53|4437.18|4436.78|589
1631902230000|2021-09-17 18:10:30|4437.93|4437.53|4437.68|4437.28|4438.18|4437.78|4437.68|4437.28|464
1631902240000|2021-09-17 18:10:40|4437.93|4437.53|4436.93|4436.53|4437.93|4437.53|4436.93|4436.53|361
1631902250000|2021-09-17 18:10:50|4437.18|4436.78|4438.18|4437.78|4438.18|4437.78|4437.18|4436.78|243
1631902260000|2021-09-17 18:11:00|4437.93|4437.53|4437.18|4436.78|4437.93|4437.53|4436.93|4436.53|773
1631902270000|2021-09-17 18:11:10|4437.43|4437.03|4436.93|4436.53|4437.43|4437.03|4436.68|4436.28|354
1631902280000|2021-09-17 18:11:20|4436.68|4436.28|4436.43|4436.03|4436.68|4436.28|4436.43|4436.03|469
1631902290000|2021-09-17 18:11:30|4436.18|4435.78|4435.93|4435.53|4436.43|4436.03|4435.68|4435.28|819
1631902300000|2021-09-17 18:11:40|4436.18|4435.78|4435.68|4435.28|4436.18|4435.78|4435.68|4435.28|333
1631902310000|2021-09-17 18:11:50|4435.93|4435.53|4436.18|4435.78|4436.18|4435.78|4435.68|4435.28|291
1631902320000|2021-09-17 18:12:00|4435.93|4435.53|4435.68|4435.28|4436.18|4435.78|4435.68|4435.28|155
1631902330000|2021-09-17 18:12:10|4435.93|4435.53|4435.93|4435.53|4435.93|4435.53|4435.68|4435.28|587
1631902340000|2021-09-17 18:12:20|4435.8|4435.4|4435.68|4435.28|4435.8|4435.4|4435.68|4435.28|301
1631902350000|2021-09-17 18:12:30|4435.43|4435.03|4435.68|4435.28|4435.68|4435.28|4435.43|4435.03|679
1631902360000|2021-09-17 18:12:40|4435.43|4435.03|4434.93|4434.53|4435.68|4435.28|4434.93|4434.53|309
1631902370000|2021-09-17 18:12:50|4435.18|4434.78|4435.18|4434.78|4435.43|4435.03|4435.18|4434.78|715
1631902380000|2021-09-17 18:13:00|4435.43|4435.03|4435.18|4434.78|4435.43|4435.03|4435.18|4434.78|675
1631902390000|2021-09-17 18:13:10|4434.93|4434.53|4434.93|4434.53|4435.18|4434.78|4434.93|4434.53|310
1631902400000|2021-09-17 18:13:20|4435.18|4434.78|4434.68|4434.28|4435.43|4435.03|4434.43|4434.03|505
1631902410000|2021-09-17 18:13:30|4434.43|4434.03|4434.18|4433.78|4434.43|4434.03|4434.18|4433.78|811
1631902420000|2021-09-17 18:13:40|4434.43|4434.03|4434.18|4433.78|4434.43|4434.03|4434.18|4433.78|237
1631902430000|2021-09-17 18:13:50|4434.43|4434.03|4434.18|4433.78|4434.43|4434.03|4434.18|4433.78|562
1631902440000|2021-09-17 18:14:00|4433.68|4433.28|4433.18|4432.78|4433.93|4433.53|4433.18|4432.78|916
1631902450000|2021-09-17 18:14:10|4433.43|4433.03|4433.68|4433.28|4433.93|4433.53|4433.43|4433.03|613
1631902460000|2021-09-17 18:14:20|4433.43|4433.03|4433.43|4433.03|4433.43|4433.03|4433.18|4432.78|361
1631902470000|2021-09-17 18:14:30|4433.18|4432.78|4433.18|4432.78|4433.43|4433.03|4432.93|4432.53|298
1631902480000|2021-09-17 18:14:40|4432.93|4432.53|4432.93|4432.53|4432.93|4432.53|4432.93|4432.53|283
1631902490000|2021-09-17 18:14:50|4432.68|4432.28|4432.68|4432.28|4432.68|4432.28|4432.43|4432.03|268
1631902500000|2021-09-17 18:15:00|4433.18|4432.78|4433.18|4432.78|4433.18|4432.78|4432.43|4432.03|765
1631902510000|2021-09-17 18:15:10|4433.43|4433.03|4432.18|4431.78|4433.43|4433.03|4432.18|4431.78|459
1631902520000|2021-09-17 18:15:20|4432.43|4432.03|4432.18|4431.78|4432.43|4432.03|4432.18|4431.78|223
1631902530000|2021-09-17 18:15:30|4431.68|4431.28|4431.68|4431.28|4431.93|4431.53|4431.68|4431.28|1040
1631902540000|2021-09-17 18:15:40|4431.93|4431.53|4431.68|4431.28|4431.93|4431.53|4431.68|4431.28|1168
1631902550000|2021-09-17 18:15:50|4431.43|4431.03|4430.93|4430.53|4431.43|4431.03|4430.18|4429.78|1707
1631902560000|2021-09-17 18:16:00|4431.18|4430.78|4431.43|4431.03|4431.43|4431.03|4431.18|4430.78|590
1631902570000|2021-09-17 18:16:10|4431.93|4431.53|4432.43|4432.03|4432.43|4432.03|4431.68|4431.28|1195
1631902580000|2021-09-17 18:16:20|4432.68|4432.28|4432.43|4432.03|4432.68|4432.28|4432.43|4432.03|316
1631902590000|2021-09-17 18:16:30|4432.68|4432.28|4433.93|4433.53|4433.93|4433.53|4432.68|4432.28|501
1631902600000|2021-09-17 18:16:40|4433.68|4433.28|4433.93|4433.53|4433.93|4433.53|4433.43|4433.03|519
1631902610000|2021-09-17 18:16:50|4434.18|4433.78|4434.18|4433.78|4434.18|4433.78|4433.93|4433.53|267
1631902620000|2021-09-17 18:17:00|4433.93|4433.53|4432.93|4432.53|4434.18|4433.78|4432.93|4432.53|638
1631902630000|2021-09-17 18:17:10|4432.43|4432.03|4432.43|4432.03|4432.43|4432.03|4432.18|4431.78|423
1631902640000|2021-09-17 18:17:20|4432.68|4432.28|4432.43|4432.03|4432.68|4432.28|4431.93|4431.53|255
1631902650000|2021-09-17 18:17:30|4432.18|4431.78|4432.68|4432.28|4432.93|4432.53|4431.93|4431.53|252
1631902660000|2021-09-17 18:17:40|4432.43|4432.03|4432.18|4431.78|4432.43|4432.03|4432.18|4431.78|239
1631902670000|2021-09-17 18:17:50|4432.43|4432.03|4432.93|4432.53|4432.93|4432.53|4432.18|4431.78|200
1631902680000|2021-09-17 18:18:00|4432.68|4432.28|4433.43|4433.03|4433.68|4433.28|4432.43|4432.03|270
1631902690000|2021-09-17 18:18:10|4433.18|4432.78|4433.18|4432.78|4433.18|4432.78|4432.8|4432.4|275
1631902700000|2021-09-17 18:18:20|4433.43|4433.03|4433.68|4433.28|4433.93|4433.53|4433.43|4433.03|285
1631902710000|2021-09-17 18:18:30|4433.18|4432.78|4433.18|4432.78|4433.18|4432.78|4432.93|4432.53|439
1631902720000|2021-09-17 18:18:40|4432.93|4432.53|4432.93|4432.53|4433.43|4433.03|4432.93|4432.53|197
1631902730000|2021-09-17 18:18:50|4433.43|4433.03|4433.43|4433.03|4433.43|4433.03|4433.18|4432.78|182
1631902740000|2021-09-17 18:19:00|4433.18|4432.78|4432.43|4432.03|4433.18|4432.78|4432.43|4432.03|570
1631902750000|2021-09-17 18:19:10|4432.18|4431.78|4431.93|4431.53|4432.18|4431.78|4431.93|4431.53|247
1631902760000|2021-09-17 18:19:20|4432.18|4431.78|4431.93|4431.53|4432.18|4431.78|4431.68|4431.28|318
1631902770000|2021-09-17 18:19:30|4431.68|4431.28|4431.68|4431.28|4431.93|4431.53|4431.43|4431.03|295
1631902780000|2021-09-17 18:19:40|4431.43|4431.03|4431.18|4430.78|4431.43|4431.03|4431.18|4430.78|696
1631902790000|2021-09-17 18:19:50|4431.43|4431.03|4431.43|4431.03|4431.43|4431.03|4431.43|4431.03|281
1631902800000|2021-09-17 18:20:00|4431.18|4430.78|4431.43|4431.03|4431.43|4431.03|4431.18|4430.78|332
1631902810000|2021-09-17 18:20:10|4431.68|4431.28|4432.43|4432.03|4432.43|4432.03|4431.68|4431.28|278
1631902820000|2021-09-17 18:20:20|4432.68|4432.28|4432.43|4432.03|4432.68|4432.28|4432.43|4432.03|326
1631902830000|2021-09-17 18:20:30|||||||||587
1631902840000|2021-09-17 18:20:40|4432.68|4432.28|4433.18|4432.78|4433.18|4432.78|4432.68|4432.28|523
1631902850000|2021-09-17 18:20:50|4433.43|4433.03|4433.43|4433.03|4433.68|4433.28|4433.43|4433.03|322
1631902860000|2021-09-17 18:21:00|4433.18|4432.78|4432.93|4432.53|4433.18|4432.78|4432.68|4432.28|816
1631902870000|2021-09-17 18:21:10|4433.18|4432.78|4433.18|4432.78|4433.18|4432.78|4432.93|4432.53|275
1631902880000|2021-09-17 18:21:20|4432.93|4432.53|4433.18|4432.78|4433.43|4433.03|4432.93|4432.53|499
1631902890000|2021-09-17 18:21:30|4433.43|4433.03|4433.43|4433.03|4433.68|4433.28|4433.43|4433.03|272
1631902900000|2021-09-17 18:21:40|4433.18|4432.78|4433.43|4433.03|4433.43|4433.03|4433.18|4432.78|215
1631902910000|2021-09-17 18:21:50|4433.18|4432.78|4433.43|4433.03|4433.68|4433.28|4433.18|4432.78|116
1631902920000|2021-09-17 18:22:00|4433.68|4433.28|4434.43|4434.03|4434.43|4434.03|4433.43|4433.03|465
1631902930000|2021-09-17 18:22:10|4434.68|4434.28|4434.43|4434.03|4434.68|4434.28|4434.43|4434.03|381
1631902940000|2021-09-17 18:22:20|4434.68|4434.28|4434.93|4434.53|4434.93|4434.53|4434.43|4434.03|330
1631902950000|2021-09-17 18:22:30|4434.68|4434.28|4434.68|4434.28|4434.93|4434.53|4434.68|4434.28|269
1631902960000|2021-09-17 18:22:40|4434.43|4434.03|4434.43|4434.03|4434.68|4434.28|4434.43|4434.03|206
1631902970000|2021-09-17 18:22:50|4434.68|4434.28|4434.68|4434.28|4434.68|4434.28|4434.43|4434.03|426
1631902980000|2021-09-17 18:23:00|4434.93|4434.53|4435.18|4434.78|4435.3|4434.9|4434.93|4434.53|413
1631902990000|2021-09-17 18:23:10|4434.93|4434.53|4434.93|4434.53|4434.93|4434.53|4434.93|4434.53|193
1631903000000|2021-09-17 18:23:20|4435.18|4434.78|4435.18|4434.78|4435.18|4434.78|4434.93|4434.53|160
1631903010000|2021-09-17 18:23:30|4434.93|4434.53|4435.43|4435.03|4435.43|4435.03|4434.93|4434.53|358
1631903020000|2021-09-17 18:23:40|4435.3|4434.9|4435.43|4435.03|4435.43|4435.03|4434.93|4434.53|332
1631903030000|2021-09-17 18:23:50|4435.68|4435.28|4435.18|4434.78|4435.68|4435.28|4435.18|4434.78|463
1631903040000|2021-09-17 18:24:00|4434.93|4434.53|4434.93|4434.53|4434.93|4434.53|4434.93|4434.53|184
1631903050000|2021-09-17 18:24:10|4435.05|4434.65|4435.18|4434.78|4435.18|4434.78|4434.93|4434.53|112
1631903060000|2021-09-17 18:24:20|4434.93|4434.53|4435.18|4434.78|4435.18|4434.78|4434.93|4434.53|151
1631903070000|2021-09-17 18:24:30|4435.68|4435.28|4435.93|4435.53|4435.93|4435.53|4435.68|4435.28|226
1631903080000|2021-09-17 18:24:40|4435.68|4435.28|4435.43|4435.03|4435.93|4435.53|4435.18|4434.78|522
1631903090000|2021-09-17 18:24:50|4435.18|4434.78|4435.43|4435.03|4435.68|4435.28|4435.18|4434.78|141
1631903100000|2021-09-17 18:25:00|4435.68|4435.28|4435.18|4434.78|4435.68|4435.28|4435.18|4434.78|177
1631903110000|2021-09-17 18:25:10|4435.43|4435.03|4435.18|4434.78|4435.43|4435.03|4434.93|4434.53|257
1631903120000|2021-09-17 18:25:20|4434.93|4434.53|4434.43|4434.03|4434.93|4434.53|4434.18|4433.78|346
1631903130000|2021-09-17 18:25:30|4434.18|4433.78|4434.68|4434.28|4434.68|4434.28|4434.18|4433.78|285
1631903140000|2021-09-17 18:25:40|4434.55|4434.15|4434.68|4434.28|4434.68|4434.28|4434.43|4434.03|207
1631903150000|2021-09-17 18:25:50|4434.93|4434.53|4434.93|4434.53|4435.18|4434.78|4434.93|4434.53|135
1631903160000|2021-09-17 18:26:00|4435.18|4434.78|4435.43|4435.03|4435.43|4435.03|4434.93|4434.53|388
1631903170000|2021-09-17 18:26:10|4435.68|4435.28|4435.43|4435.03|4435.93|4435.53|4435.43|4435.03|446
1631903180000|2021-09-17 18:26:20|4435.68|4435.28|4434.93|4434.53|4435.68|4435.28|4434.93|4434.53|254
1631903190000|2021-09-17 18:26:30|||||||||202
1631903200000|2021-09-17 18:26:40|4434.68|4434.28|4434.93|4434.53|4434.93|4434.53|4434.68|4434.28|204
1631903210000|2021-09-17 18:26:50|4435.43|4435.03|4434.93|4434.53|4435.43|4435.03|4434.68|4434.28|261
1631903220000|2021-09-17 18:27:00|4434.68|4434.28|4434.68|4434.28|4434.93|4434.53|4434.68|4434.28|172
1631903230000|2021-09-17 18:27:10|4434.43|4434.03|4434.18|4433.78|4434.43|4434.03|4433.93|4433.53|215
1631903240000|2021-09-17 18:27:20|4433.93|4433.53|4433.18|4432.78|4433.93|4433.53|4432.93|4432.53|704
1631903250000|2021-09-17 18:27:30|4432.93|4432.53|4432.68|4432.28|4433.18|4432.78|4432.68|4432.28|812
1631903260000|2021-09-17 18:27:40|4432.93|4432.53|4431.43|4431.03|4433.18|4432.78|4431.43|4431.03|776
1631903270000|2021-09-17 18:27:50|4431.68|4431.28|4431.68|4431.28|4431.93|4431.53|4431.43|4431.03|760
1631903280000|2021-09-17 18:28:00|4431.43|4431.03|4431.68|4431.28|4431.68|4431.28|4431.43|4431.03|583
1631903290000|2021-09-17 18:28:10|4431.93|4431.53|4431.93|4431.53|4431.93|4431.53|4431.68|4431.28|392
1631903300000|2021-09-17 18:28:20|4432.18|4431.78|4432.43|4432.03|4432.43|4432.03|4432.18|4431.78|314
1631903310000|2021-09-17 18:28:30|4432.68|4432.28|4432.68|4432.28|4432.68|4432.28|4432.43|4432.03|235
1631903320000|2021-09-17 18:28:40|4432.93|4432.53|4432.68|4432.28|4433.18|4432.78|4432.68|4432.28|260
1631903330000|2021-09-17 18:28:50|4432.43|4432.03|4431.93|4431.53|4432.43|4432.03|4431.68|4431.28|274
1631903340000|2021-09-17 18:29:00|4432.18|4431.78|4431.68|4431.28|4432.18|4431.78|4431.68|4431.28|252
1631903350000|2021-09-17 18:29:10|4431.43|4431.03|4431.18|4430.78|4431.43|4431.03|4431.18|4430.78|206
1631903360000|2021-09-17 18:29:20|4431.43|4431.03|4431.43|4431.03|4431.43|4431.03|4431.18|4430.78|194
1631903370000|2021-09-17 18:29:30|4431.18|4430.78|4431.43|4431.03|4431.43|4431.03|4430.93|4430.53|346
1631903380000|2021-09-17 18:29:40|4431.18|4430.78|4431.43|4431.03|4431.43|4431.03|4431.18|4430.78|452
1631903390000|2021-09-17 18:29:50|4431.18|4430.78|4431.43|4431.03|4431.43|4431.03|4431.18|4430.78|176
1631903400000|2021-09-17 18:30:00|4431.18|4430.78|4430.68|4430.28|4431.18|4430.78|4430.68|4430.28|600
1631903410000|2021-09-17 18:30:10|4430.43|4430.03|4430.18|4429.78|4430.43|4430.03|4430.18|4429.78|546
1631903420000|2021-09-17 18:30:20|4430.43|4430.03|4430.43|4430.03|4430.43|4430.03|4430.43|4430.03|247
1631903430000|2021-09-17 18:30:30|4430.18|4429.78|4430.18|4429.78|4430.43|4430.03|4430.18|4429.78|284
1631903440000|2021-09-17 18:30:40|4430.43|4430.03|4430.18|4429.78|4430.43|4430.03|4430.18|4429.78|255
1631903450000|2021-09-17 18:30:50|4429.93|4429.53|4429.93|4429.53|4429.93|4429.53|4429.93|4429.53|134
1631903460000|2021-09-17 18:31:00|4430.18|4429.78|4430.43|4430.03|4430.43|4430.03|4429.93|4429.53|579
1631903470000|2021-09-17 18:31:10|4430.68|4430.28|4430.18|4429.78|4430.93|4430.53|4430.18|4429.78|700
1631903480000|2021-09-17 18:31:20|4429.93|4429.53|4430.93|4430.53|4431.18|4430.78|4429.93|4429.53|357
1631903490000|2021-09-17 18:31:30|4431.05|4430.65|4431.43|4431.03|4431.43|4431.03|4431.05|4430.65|276
1631903500000|2021-09-17 18:31:40|4431.68|4431.28|4431.68|4431.28|4431.93|4431.53|4431.68|4431.28|574
1631903510000|2021-09-17 18:31:50|4431.43|4431.03|4430.68|4430.28|4431.43|4431.03|4430.43|4430.03|492
1631903520000|2021-09-17 18:32:00|4431.18|4430.78|4431.93|4431.53|4431.93|4431.53|4430.68|4430.28|604
1631903530000|2021-09-17 18:32:10|4431.68|4431.28|4431.93|4431.53|4432.18|4431.78|4431.68|4431.28|199
1631903540000|2021-09-17 18:32:20|4432.18|4431.78|4431.68|4431.28|4432.18|4431.78|4431.43|4431.03|456
1631903550000|2021-09-17 18:32:30|4431.93|4431.53|4431.68|4431.28|4431.93|4431.53|4431.68|4431.28|85
1631903560000|2021-09-17 18:32:40|4431.93|4431.53|4432.18|4431.78|4432.68|4432.28|4431.93|4431.53|499
1631903570000|2021-09-17 18:32:50|4431.93|4431.53|4432.93|4432.53|4432.93|4432.53|4431.68|4431.28|249
1631903580000|2021-09-17 18:33:00|4432.68|4432.28|4431.68|4431.28|4432.93|4432.53|4431.68|4431.28|400
1631903590000|2021-09-17 18:33:10|4431.43|4431.03|4430.93|4430.53|4431.68|4431.28|4430.68|4430.28|563
1631903600000|2021-09-17 18:33:20|4431.18|4430.78|4430.43|4430.03|4431.18|4430.78|4430.43|4430.03|317
1631903610000|2021-09-17 18:33:30|4430.68|4430.28|4430.68|4430.28|4430.93|4430.53|4430.43|4430.03|256
1631903620000|2021-09-17 18:33:40|4430.43|4430.03|4430.68|4430.28|4430.68|4430.28|4430.43|4430.03|141
1631903630000|2021-09-17 18:33:50|4430.43|4430.03|4430.68|4430.28|4430.68|4430.28|4430.43|4430.03|99
1631903640000|2021-09-17 18:34:00|4430.93|4430.53|4431.18|4430.78|4431.43|4431.03|4430.93|4430.53|273
1631903650000|2021-09-17 18:34:10|4431.3|4430.9|4431.18|4430.78|4431.43|4431.03|4431.18|4430.78|162
1631903660000|2021-09-17 18:34:20|4431.43|4431.03|4431.43|4431.03|4431.43|4431.03|4431.43|4431.03|71
1631903670000|2021-09-17 18:34:30|4431.18|4430.78|4430.68|4430.28|4431.18|4430.78|4430.68|4430.28|173
1631903680000|2021-09-17 18:34:40|4430.93|4430.53|4430.68|4430.28|4430.93|4430.53|4430.18|4429.78|248
1631903690000|2021-09-17 18:34:50|4430.43|4430.03|4430.18|4429.78|4430.43|4430.03|4430.18|4429.78|234
1631903700000|2021-09-17 18:35:00|4430.43|4430.03|4430.18|4429.78|4430.43|4430.03|4430.18|4429.78|318
1631903710000|2021-09-17 18:35:10|4429.93|4429.53|4429.68|4429.28|4429.93|4429.53|4429.68|4429.28|359
1631903720000|2021-09-17 18:35:20|4429.43|4429.03|4429.43|4429.03|4429.68|4429.28|4429.18|4428.78|886
1631903730000|2021-09-17 18:35:30|4429.18|4428.78|4429.43|4429.03|4429.68|4429.28|4429.18|4428.78|481
1631903740000|2021-09-17 18:35:40|4429.68|4429.28|4429.68|4429.28|4429.93|4429.53|4429.68|4429.28|99
1631903750000|2021-09-17 18:35:50|4429.55|4429.15|4429.68|4429.28|4429.68|4429.28|4429.43|4429.03|281
1631903760000|2021-09-17 18:36:00|4429.43|4429.03|4429.18|4428.78|4429.93|4429.53|4429.18|4428.78|415
1631903770000|2021-09-17 18:36:10|4429.43|4429.03|4429.18|4428.78|4429.43|4429.03|4429.18|4428.78|280
1631903780000|2021-09-17 18:36:20|4429.3|4428.9|4428.93|4428.53|4429.68|4429.28|4428.93|4428.53|285
1631903790000|2021-09-17 18:36:30|4428.68|4428.28|4428.18|4427.78|4428.93|4428.53|4428.18|4427.78|873
1631903800000|2021-09-17 18:36:40|4428.43|4428.03|4428.18|4427.78|4428.43|4428.03|4428.18|4427.78|286
1631903810000|2021-09-17 18:36:50|4428.43|4428.03|4428.18|4427.78|4428.43|4428.03|4428.18|4427.78|256
1631903820000|2021-09-17 18:37:00|4427.93|4427.53|4428.43|4428.03|4428.68|4428.28|4427.93|4427.53|719
1631903830000|2021-09-17 18:37:10|4428.68|4428.28|4429.43|4429.03|4429.68|4429.28|4428.43|4428.03|595
1631903840000|2021-09-17 18:37:20|4429.68|4429.28|4429.93|4429.53|4429.93|4429.53|4429.68|4429.28|507
1631903850000|2021-09-17 18:37:30|4430.18|4429.78|4429.43|4429.03|4430.18|4429.78|4429.43|4429.03|848
1631903860000|2021-09-17 18:37:40|4428.93|4428.53|4429.18|4428.78|4429.43|4429.03|4428.68|4428.28|329
1631903870000|2021-09-17 18:37:50|4429.43|4429.03|4428.93|4428.53|4429.43|4429.03|4428.93|4428.53|278
1631903880000|2021-09-17 18:38:00|4428.68|4428.28|4428.68|4428.28|4428.93|4428.53|4428.68|4428.28|218
1631903890000|2021-09-17 18:38:10|4428.93|4428.53|4429.18|4428.78|4429.18|4428.78|4428.68|4428.28|216
1631903900000|2021-09-17 18:38:20|4428.93|4428.53|4429.43|4429.03|4429.43|4429.03|4428.93|4428.53|508
1631903910000|2021-09-17 18:38:30|4429.18|4428.78|4429.18|4428.78|4429.43|4429.03|4429.18|4428.78|356
1631903920000|2021-09-17 18:38:40|||||||||41
1631903930000|2021-09-17 18:38:50|4429.43|4429.03|4430.43|4430.03|4430.93|4430.53|4429.43|4429.03|666
1631903940000|2021-09-17 18:39:00|4430.68|4430.28|4430.43|4430.03|4430.68|4430.28|4430.43|4430.03|263
1631903950000|2021-09-17 18:39:10|4430.68|4430.28|4431.93|4431.53|4432.18|4431.78|4430.43|4430.03|1686
1631903960000|2021-09-17 18:39:20|4432.18|4431.78|4431.93|4431.53|4432.18|4431.78|4431.68|4431.28|773
1631903970000|2021-09-17 18:39:30|4431.68|4431.28|4432.18|4431.78|4432.18|4431.78|4431.68|4431.28|420
1631903980000|2021-09-17 18:39:40|4432.43|4432.03|4431.93|4431.53|4432.43|4432.03|4431.93|4431.53|183
1631903990000|2021-09-17 18:39:50|4431.68|4431.28|4431.68|4431.28|4431.93|4431.53|4431.68|4431.28|398
1631904000000|2021-09-17 18:40:00|4431.93|4431.53|4432.18|4431.78|4432.18|4431.78|4431.93|4431.53|460
1631904010000|2021-09-17 18:40:10|4431.93|4431.53|4431.93|4431.53|4432.18|4431.78|4431.93|4431.53|241
1631904020000|2021-09-17 18:40:20|4432.18|4431.78|4431.93|4431.53|4432.18|4431.78|4431.93|4431.53|173
1631904030000|2021-09-17 18:40:30|4432.18|4431.78|4432.93|4432.53|4432.93|4432.53|4432.18|4431.78|518
1631904040000|2021-09-17 18:40:40|4432.68|4432.28|4432.93|4432.53|4432.93|4432.53|4432.43|4432.03|410
1631904050000|2021-09-17 18:40:50|4433.18|4432.78|4433.18|4432.78|4433.43|4433.03|4433.18|4432.78|529
1631904060000|2021-09-17 18:41:00|4433.43|4433.03|4432.93|4432.53|4433.43|4433.03|4432.68|4432.28|228
1631904070000|2021-09-17 18:41:10|4432.68|4432.28|4432.93|4432.53|4433.18|4432.78|4432.68|4432.28|261
1631904080000|2021-09-17 18:41:20|4432.68|4432.28|4431.93|4431.53|4432.68|4432.28|4431.68|4431.28|585
1631904090000|2021-09-17 18:41:30|4431.68|4431.28|4431.93|4431.53|4431.93|4431.53|4431.68|4431.28|211
1631904100000|2021-09-17 18:41:40|4431.68|4431.28|4433.18|4432.78|4433.43|4433.03|4431.68|4431.28|690
1631904110000|2021-09-17 18:41:50|4433.43|4433.03|4433.43|4433.03|4433.43|4433.03|4433.18|4432.78|321
1631904120000|2021-09-17 18:42:00|4433.18|4432.78|4434.93|4434.53|4434.93|4434.53|4433.18|4432.78|1374
1631904130000|2021-09-17 18:42:10|4434.68|4434.28|4434.93|4434.53|4434.93|4434.53|4434.68|4434.28|402
1631904140000|2021-09-17 18:42:20|4434.68|4434.28|4435.18|4434.78|4435.18|4434.78|4434.68|4434.28|337
1631904150000|2021-09-17 18:42:30|4434.43|4434.03|4434.43|4434.03|4434.68|4434.28|4434.43|4434.03|772
1631904160000|2021-09-17 18:42:40|4434.93|4434.53|4434.93|4434.53|4434.93|4434.53|4434.93|4434.53|706
1631904170000|2021-09-17 18:42:50|4434.68|4434.28|4435.43|4435.03|4435.68|4435.28|4434.68|4434.28|679
1631904180000|2021-09-17 18:43:00|4435.68|4435.28|4435.18|4434.78|4435.68|4435.28|4435.18|4434.78|666
1631904190000|2021-09-17 18:43:10|4434.93|4434.53|4434.68|4434.28|4435.18|4434.78|4434.43|4434.03|256
1631904200000|2021-09-17 18:43:20|4434.18|4433.78|4434.43|4434.03|4434.68|4434.28|4434.18|4433.78|511
1631904210000|2021-09-17 18:43:30|4434.18|4433.78|4434.43|4434.03|4434.43|4434.03|4434.18|4433.78|540
1631904220000|2021-09-17 18:43:40|4435.18|4434.78|4434.93|4434.53|4435.18|4434.78|4434.93|4434.53|314
1631904230000|2021-09-17 18:43:50|4435.18|4434.78|4435.93|4435.53|4435.93|4435.53|4434.93|4434.53|462
1631904240000|2021-09-17 18:44:00|4435.68|4435.28|4435.18|4434.78|4435.93|4435.53|4435.18|4434.78|437
1631904250000|2021-09-17 18:44:10|4435.43|4435.03|4435.18|4434.78|4435.43|4435.03|4435.18|4434.78|95
1631904260000|2021-09-17 18:44:20|4435.05|4434.65|4435.93|4435.53|4435.93|4435.53|4435.05|4434.65|339
1631904270000|2021-09-17 18:44:30|4435.68|4435.28|4435.43|4435.03|4435.68|4435.28|4435.43|4435.03|274
1631904280000|2021-09-17 18:44:40|4435.68|4435.28|4435.43|4435.03|4435.68|4435.28|4435.43|4435.03|197
1631904290000|2021-09-17 18:44:50|4435.18|4434.78|4435.43|4435.03|4435.43|4435.03|4435.18|4434.78|170
1631904300000|2021-09-17 18:45:00|4435.68|4435.28|4435.93|4435.53|4436.18|4435.78|4435.68|4435.28|325
1631904310000|2021-09-17 18:45:10|4435.68|4435.28|4436.18|4435.78|4436.18|4435.78|4435.43|4435.03|489
1631904320000|2021-09-17 18:45:20|4435.93|4435.53|4435.43|4435.03|4435.93|4435.53|4435.18|4434.78|388
1631904330000|2021-09-17 18:45:30|4435.18|4434.78|4434.68|4434.28|4435.18|4434.78|4434.68|4434.28|326
1631904340000|2021-09-17 18:45:40|4434.43|4434.03|4434.68|4434.28|4434.93|4434.53|4434.43|4434.03|554
1631904350000|2021-09-17 18:45:50|||||||||572
1631904360000|2021-09-17 18:46:00|4434.93|4434.53|4434.93|4434.53|4435.18|4434.78|4434.93|4434.53|491
1631904370000|2021-09-17 18:46:10|4435.18|4434.78|4435.93|4435.53|4435.93|4435.53|4435.18|4434.78|490
1631904380000|2021-09-17 18:46:20|4436.18|4435.78|4435.93|4435.53|4436.43|4436.03|4435.93|4435.53|753
1631904390000|2021-09-17 18:46:30|4435.43|4435.03|4436.18|4435.78|4436.18|4435.78|4435.43|4435.03|363
1631904400000|2021-09-17 18:46:40|4435.93|4435.53|4435.18|4434.78|4435.93|4435.53|4435.18|4434.78|362
1631904410000|2021-09-17 18:46:50|4434.93|4434.53|4434.93|4434.53|4435.18|4434.78|4434.93|4434.53|245
1631904420000|2021-09-17 18:47:00|4435.18|4434.78|4434.93|4434.53|4435.68|4435.28|4434.93|4434.53|328
1631904430000|2021-09-17 18:47:10|4435.05|4434.65|4434.3|4433.9|4435.18|4434.78|4434.18|4433.78|497
1631904440000|2021-09-17 18:47:20|4434.43|4434.03|4433.93|4433.53|4434.43|4434.03|4433.68|4433.28|1344
1631904450000|2021-09-17 18:47:30|4433.8|4433.4|4434.18|4433.78|4434.43|4434.03|4433.68|4433.28|363
1631904460000|2021-09-17 18:47:40|4434.43|4434.03|4434.68|4434.28|4434.68|4434.28|4434.43|4434.03|237
1631904470000|2021-09-17 18:47:50|4434.43|4434.03|4434.43|4434.03|4434.68|4434.28|4434.43|4434.03|187
1631904480000|2021-09-17 18:48:00|4434.68|4434.28|4434.43|4434.03|4434.68|4434.28|4434.43|4434.03|226
1631904490000|2021-09-17 18:48:10|4434.93|4434.53|4434.93|4434.53|4434.93|4434.53|4434.68|4434.28|181
1631904500000|2021-09-17 18:48:20|4434.68|4434.28|4434.93|4434.53|4434.93|4434.53|4434.68|4434.28|151
1631904510000|2021-09-17 18:48:30|4435.18|4434.78|4436.18|4435.78|4436.18|4435.78|4435.18|4434.78|746
1631904520000|2021-09-17 18:48:40|4436.43|4436.03|4436.43|4436.03|4436.43|4436.03|4436.18|4435.78|402
1631904530000|2021-09-17 18:48:50|4436.18|4435.78|4436.18|4435.78|4436.43|4436.03|4436.18|4435.78|773
1631904540000|2021-09-17 18:49:00|4436.3|4435.9|4436.43|4436.03|4436.43|4436.03|4436.18|4435.78|320
1631904550000|2021-09-17 18:49:10|4436.18|4435.78|4436.18|4435.78|4436.43|4436.03|4436.18|4435.78|496
1631904560000|2021-09-17 18:49:20|4436.3|4435.9|4436.18|4435.78|4436.3|4435.9|4436.18|4435.78|116
1631904570000|2021-09-17 18:49:30|4436.43|4436.03|4436.43|4436.03|4436.43|4436.03|4436.18|4435.78|347
1631904580000|2021-09-17 18:49:40|4436.18|4435.78|4435.93|4435.53|4436.18|4435.78|4435.93|4435.53|249
1631904590000|2021-09-17 18:49:50|4435.68|4435.28|4435.43|4435.03|4435.93|4435.53|4435.43|4435.03|348
1631904600000|2021-09-17 18:50:00|4435.68|4435.28|4435.93|4435.53|4435.93|4435.53|4435.68|4435.28|523
1631904610000|2021-09-17 18:50:10|4436.18|4435.78|4435.68|4435.28|4436.18|4435.78|4435.68|4435.28|408
1631904620000|2021-09-17 18:50:20|4435.93|4435.53|4435.18|4434.78|4435.93|4435.53|4435.18|4434.78|549
1631904630000|2021-09-17 18:50:30|4434.93|4434.53|4435.18|4434.78|4435.18|4434.78|4434.93|4434.53|604
1631904640000|2021-09-17 18:50:40|4434.93|4434.53|4434.93|4434.53|4435.18|4434.78|4434.93|4434.53|283
1631904650000|2021-09-17 18:50:50|4434.68|4434.28|4434.68|4434.28|4434.68|4434.28|4434.68|4434.28|305
1631904660000|2021-09-17 18:51:00|4434.93|4434.53|4435.43|4435.03|4435.43|4435.03|4434.93|4434.53|294
1631904670000|2021-09-17 18:51:10|4435.18|4434.78|4435.68|4435.28|4435.68|4435.28|4435.18|4434.78|209
1631904680000|2021-09-17 18:51:20|4435.93|4435.53|4435.93|4435.53|4436.18|4435.78|4435.93|4435.53|264
1631904690000|2021-09-17 18:51:30|4436.18|4435.78|4436.18|4435.78|4436.18|4435.78|4436.18|4435.78|97
1631904700000|2021-09-17 18:51:40|4435.93|4435.53|4435.93|4435.53|4435.93|4435.53|4435.68|4435.28|270
1631904710000|2021-09-17 18:51:50|4436.18|4435.78|4435.68|4435.28|4436.18|4435.78|4435.43|4435.03|459
1631904720000|2021-09-17 18:52:00|4435.43|4435.03|4435.43|4435.03|4435.43|4435.03|4435.43|4435.03|105
1631904730000|2021-09-17 18:52:10|4435.18|4434.78|4435.18|4434.78|4435.43|4435.03|4435.18|4434.78|522
1631904740000|2021-09-17 18:52:20|4434.93|4434.53|4434.93|4434.53|4434.93|4434.53|4434.93|4434.53|265
1631904750000|2021-09-17 18:52:30|4434.68|4434.28|4434.43|4434.03|4434.68|4434.28|4434.18|4433.78|349
1631904760000|2021-09-17 18:52:40|4434.68|4434.28|4434.93|4434.53|4434.93|4434.53|4434.68|4434.28|206
1631904770000|2021-09-17 18:52:50|||||||||246
1631904780000|2021-09-17 18:53:00|4434.68|4434.28|4435.68|4435.28|4435.68|4435.28|4434.68|4434.28|489
1631904790000|2021-09-17 18:53:10|4435.43|4435.03|4435.43|4435.03|4435.43|4435.03|4435.18|4434.78|212
1631904800000|2021-09-17 18:53:20|4435.18|4434.78|4435.18|4434.78|4435.43|4435.03|4435.18|4434.78|102
1631904810000|2021-09-17 18:53:30|4434.93|4434.53|4434.93|4434.53|4434.93|4434.53|4434.68|4434.28|186
1631904820000|2021-09-17 18:53:40|4435.18|4434.78|4434.93|4434.53|4435.18|4434.78|4434.93|4434.53|138
1631904830000|2021-09-17 18:53:50|4434.68|4434.28|4434.43|4434.03|4434.68|4434.28|4434.43|4434.03|99
1631904840000|2021-09-17 18:54:00|4434.68|4434.28|4434.93|4434.53|4434.93|4434.53|4434.68|4434.28|190
1631904850000|2021-09-17 18:54:10|4434.68|4434.28|4434.18|4433.78|4434.68|4434.28|4433.93|4433.53|488
1631904860000|2021-09-17 18:54:20|4434.43|4434.03|4434.18|4433.78|4434.43|4434.03|4434.18|4433.78|103
1631904870000|2021-09-17 18:54:30|4434.43|4434.03|4433.93|4433.53|4434.43|4434.03|4433.93|4433.53|122
1631904880000|2021-09-17 18:54:40|4433.68|4433.28|4433.18|4432.78|4433.68|4433.28|4433.18|4432.78|674
1631904890000|2021-09-17 18:54:50|4432.93|4432.53|4433.43|4433.03|4433.68|4433.28|4432.93|4432.53|338
1631904900000|2021-09-17 18:55:00|4433.55|4433.15|4434.68|4434.28|4434.68|4434.28|4433.43|4433.03|690
1631904910000|2021-09-17 18:55:10|4434.55|4434.15|4434.68|4434.28|4434.93|4434.53|4434.43|4434.03|359
1631904920000|2021-09-17 18:55:20|4434.43|4434.03|4434.93|4434.53|4435.18|4434.78|4434.43|4434.03|239
1631904930000|2021-09-17 18:55:30|4434.68|4434.28|4435.43|4435.03|4435.68|4435.28|4434.43|4434.03|463
1631904940000|2021-09-17 18:55:40|4435.68|4435.28|4435.8|4435.4|4435.8|4435.4|4435.68|4435.28|425
1631904950000|2021-09-17 18:55:50|4435.68|4435.28|4436.93|4436.53|4436.93|4436.53|4435.68|4435.28|1298
1631904960000|2021-09-17 18:56:00|4436.68|4436.28|4436.93|4436.53|4437.68|4437.28|4436.68|4436.28|1390
1631904970000|2021-09-17 18:56:10|4437.18|4436.78|4437.18|4436.78|4437.43|4437.03|4436.93|4436.53|426
1631904980000|2021-09-17 18:56:20|4436.93|4436.53|4436.93|4436.53|4437.18|4436.78|4436.93|4436.53|247
1631904990000|2021-09-17 18:56:30|4436.68|4436.28|4435.43|4435.03|4436.93|4436.53|4435.43|4435.03|694
1631905000000|2021-09-17 18:56:40|4435.68|4435.28|4435.68|4435.28|4435.93|4435.53|4435.68|4435.28|149
1631905010000|2021-09-17 18:56:50|4435.8|4435.4|4435.18|4434.78|4435.93|4435.53|4435.18|4434.78|288
1631905020000|2021-09-17 18:57:00|4434.93|4434.53|4435.18|4434.78|4435.43|4435.03|4434.68|4434.28|437
1631905030000|2021-09-17 18:57:10|4434.93|4434.53|4434.68|4434.28|4434.93|4434.53|4434.68|4434.28|178
1631905040000|2021-09-17 18:57:20|4434.43|4434.03|4433.93|4433.53|4434.93|4434.53|4433.93|4433.53|525
1631905050000|2021-09-17 18:57:30|4434.18|4433.78|4433.93|4433.53|4434.43|4434.03|4433.93|4433.53|261
1631905060000|2021-09-17 18:57:40|4434.18|4433.78|4433.68|4433.28|4434.18|4433.78|4433.68|4433.28|338
1631905070000|2021-09-17 18:57:50|4433.93|4433.53|4434.18|4433.78|4434.43|4434.03|4433.93|4433.53|222
1631905080000|2021-09-17 18:58:00|4433.93|4433.53|4433.68|4433.28|4433.93|4433.53|4433.68|4433.28|231
1631905090000|2021-09-17 18:58:10|4433.43|4433.03|4432.68|4432.28|4433.68|4433.28|4432.43|4432.03|1113
1631905100000|2021-09-17 18:58:20|4432.43|4432.03|4433.18|4432.78|4433.18|4432.78|4432.43|4432.03|447
1631905110000|2021-09-17 18:58:30|4433.43|4433.03|4433.43|4433.03|4433.43|4433.03|4433.43|4433.03|260
1631905120000|2021-09-17 18:58:40|4433.18|4432.78|4434.18|4433.78|4434.18|4433.78|4433.18|4432.78|229
1631905130000|2021-09-17 18:58:50|4433.93|4433.53|4434.43|4434.03|4434.43|4434.03|4433.93|4433.53|135
1631905140000|2021-09-17 18:59:00|4434.18|4433.78|4434.43|4434.03|4434.43|4434.03|4433.68|4433.28|285
1631905150000|2021-09-17 18:59:10|4434.68|4434.28|4434.18|4433.78|4434.68|4434.28|4434.18|4433.78|197
1631905160000|2021-09-17 18:59:20|4434.43|4434.03|4434.68|4434.28|4434.68|4434.28|4434.43|4434.03|110
1631905170000|2021-09-17 18:59:30|4434.43|4434.03|4433.43|4433.03|4434.43|4434.03|4433.43|4433.03|218
1631905180000|2021-09-17 18:59:40|4433.68|4433.28|4434.18|4433.78|4434.18|4433.78|4433.68|4433.28|130
1631905190000|2021-09-17 18:59:50|4434.43|4434.03|4434.18|4433.78|4434.43|4434.03|4434.18|4433.78|201
1631905200000|2021-09-17 19:00:00|4434.43|4434.03|4435.18|4434.78|4436.18|4435.78|4434.43|4434.03|934
1631905210000|2021-09-17 19:00:10|4434.68|4434.28|4435.43|4435.03|4435.43|4435.03|4434.43|4434.03|388
1631905220000|2021-09-17 19:00:20|4435.55|4435.15|4435.68|4435.28|4436.18|4435.78|4435.55|4435.15|438
1631905230000|2021-09-17 19:00:30|4436.18|4435.78|4435.43|4435.03|4436.18|4435.78|4435.18|4434.78|671
1631905240000|2021-09-17 19:00:40|4435.18|4434.78|4436.43|4436.03|4436.43|4436.03|4435.18|4434.78|422
1631905250000|2021-09-17 19:00:50|4436.68|4436.28|4436.68|4436.28|4436.68|4436.28|4435.93|4435.53|880
1631905260000|2021-09-17 19:01:00|4436.93|4436.53|4436.43|4436.03|4437.68|4437.28|4436.43|4436.03|1339
1631905270000|2021-09-17 19:01:10|4436.18|4435.78|4436.18|4435.78|4436.18|4435.78|4435.93|4435.53|445
1631905280000|2021-09-17 19:01:20|4436.43|4436.03|4435.68|4435.28|4436.8|4436.4|4435.43|4435.03|446
1631905290000|2021-09-17 19:01:30|4435.93|4435.53|4435.68|4435.28|4435.93|4435.53|4435.68|4435.28|245
1631905300000|2021-09-17 19:01:40|4435.43|4435.03|4436.18|4435.78|4436.18|4435.78|4435.43|4435.03|392
1631905310000|2021-09-17 19:01:50|4435.93|4435.53|4436.18|4435.78|4436.43|4436.03|4435.93|4435.53|170
1631905320000|2021-09-17 19:02:00|4435.93|4435.53|4435.68|4435.28|4436.18|4435.78|4435.43|4435.03|244
1631905330000|2021-09-17 19:02:10|4435.93|4435.53|4436.18|4435.78|4436.18|4435.78|4435.43|4435.03|316
1631905340000|2021-09-17 19:02:20|4435.93|4435.53|4435.68|4435.28|4436.18|4435.78|4435.43|4435.03|369
1631905350000|2021-09-17 19:02:30|4435.93|4435.53|4435.93|4435.53|4436.05|4435.65|4435.68|4435.28|158
1631905360000|2021-09-17 19:02:40|4436.18|4435.78|4436.93|4436.53|4436.93|4436.53|4436.18|4435.78|481
1631905370000|2021-09-17 19:02:50|4436.68|4436.28|4437.18|4436.78|4437.18|4436.78|4436.68|4436.28|506
1631905380000|2021-09-17 19:03:00|4437.43|4437.03|4437.18|4436.78|4437.68|4437.28|4437.18|4436.78|584
1631905390000|2021-09-17 19:03:10|4436.93|4436.53|4437.43|4437.03|4437.68|4437.28|4436.93|4436.53|674
1631905400000|2021-09-17 19:03:20|4437.68|4437.28|4437.93|4437.53|4437.93|4437.53|4437.68|4437.28|491
1631905410000|2021-09-17 19:03:30|4437.68|4437.28|4438.18|4437.78|4438.68|4438.28|4437.68|4437.28|994
1631905420000|2021-09-17 19:03:40|4437.93|4437.53|4438.18|4437.78|4438.43|4438.03|4437.93|4437.53|446
1631905430000|2021-09-17 19:03:50|4437.93|4437.53|4438.43|4438.03|4438.43|4438.03|4437.93|4437.53|348
1631905440000|2021-09-17 19:04:00|4438.18|4437.78|4438.68|4438.28|4438.68|4438.28|4438.18|4437.78|474
1631905450000|2021-09-17 19:04:10|4438.43|4438.03|4438.43|4438.03|4438.68|4438.28|4437.93|4437.53|534
1631905460000|2021-09-17 19:04:20|4438.18|4437.78|4438.93|4438.53|4438.93|4438.53|4437.93|4437.53|598
1631905470000|2021-09-17 19:04:30|4439.18|4438.78|4438.93|4438.53|4439.18|4438.78|4438.68|4438.28|742
1631905480000|2021-09-17 19:04:40|4438.68|4438.28|4438.68|4438.28|4438.93|4438.53|4438.68|4438.28|443
1631905490000|2021-09-17 19:04:50|4438.43|4438.03|4438.43|4438.03|4438.43|4438.03|4438.18|4437.78|685
1631905500000|2021-09-17 19:05:00|4437.93|4437.53|4437.93|4437.53|4438.18|4437.78|4437.93|4437.53|991
1631905510000|2021-09-17 19:05:10|4437.68|4437.28|4437.68|4437.28|4437.68|4437.28|4437.18|4436.78|365
1631905520000|2021-09-17 19:05:20|4437.43|4437.03|4436.68|4436.28|4437.43|4437.03|4436.43|4436.03|473
1631905530000|2021-09-17 19:05:30|4436.43|4436.03|4436.3|4435.9|4436.93|4436.53|4436.3|4435.9|292
1631905540000|2021-09-17 19:05:40|4436.43|4436.03|4436.68|4436.28|4436.68|4436.28|4436.43|4436.03|236
1631905550000|2021-09-17 19:05:50|4436.43|4436.03|4436.18|4435.78|4436.43|4436.03|4436.18|4435.78|398
1631905560000|2021-09-17 19:06:00|4435.68|4435.28|4435.43|4435.03|4435.93|4435.53|4435.18|4434.78|730
1631905570000|2021-09-17 19:06:10|4435.68|4435.28|4436.18|4435.78|4436.43|4436.03|4435.43|4435.03|679
1631905580000|2021-09-17 19:06:20|4435.93|4435.53|4436.43|4436.03|4436.43|4436.03|4435.68|4435.28|430
1631905590000|2021-09-17 19:06:30|4436.18|4435.78|4436.43|4436.03|4436.43|4436.03|4436.18|4435.78|292
1631905600000|2021-09-17 19:06:40|4436.18|4435.78|4436.43|4436.03|4436.43|4436.03|4436.18|4435.78|307
1631905610000|2021-09-17 19:06:50|4436.68|4436.28|4436.18|4435.78|4436.93|4436.53|4436.18|4435.78|431
1631905620000|2021-09-17 19:07:00|4436.43|4436.03|4435.93|4435.53|4436.43|4436.03|4435.93|4435.53|205
1631905630000|2021-09-17 19:07:10|4435.68|4435.28|4435.68|4435.28|4435.93|4435.53|4435.68|4435.28|346
1631905640000|2021-09-17 19:07:20|4435.93|4435.53|4435.68|4435.28|4436.18|4435.78|4435.68|4435.28|609
1631905650000|2021-09-17 19:07:30|4435.43|4435.03|4435.18|4434.78|4435.68|4435.28|4435.18|4434.78|627
1631905660000|2021-09-17 19:07:40|4435.3|4434.9|4435.43|4435.03|4435.68|4435.28|4435.18|4434.78|760
1631905670000|2021-09-17 19:07:50|4435.18|4434.78|4434.18|4433.78|4435.18|4434.78|4434.18|4433.78|832
1631905680000|2021-09-17 19:08:00|4433.93|4433.53|4433.68|4433.28|4433.93|4433.53|4433.43|4433.03|796
1631905690000|2021-09-17 19:08:10|4433.43|4433.03|4434.68|4434.28|4434.68|4434.28|4433.43|4433.03|635
1631905700000|2021-09-17 19:08:20|4434.43|4434.03|4434.93|4434.53|4434.93|4434.53|4434.43|4434.03|289
1631905710000|2021-09-17 19:08:30|4434.68|4434.28|4433.68|4433.28|4434.93|4434.53|4433.68|4433.28|481
1631905720000|2021-09-17 19:08:40|4433.93|4433.53|4434.18|4433.78|4434.18|4433.78|4433.93|4433.53|322
1631905730000|2021-09-17 19:08:50|4434.43|4434.03|4434.18|4433.78|4434.43|4434.03|4434.18|4433.78|230
1631905740000|2021-09-17 19:09:00|4433.93|4433.53|4433.68|4433.28|4433.93|4433.53|4433.43|4433.03|321
1631905750000|2021-09-17 19:09:10|4433.93|4433.53|4433.93|4433.53|4434.18|4433.78|4433.68|4433.28|320
1631905760000|2021-09-17 19:09:20|4434.18|4433.78|4433.68|4433.28|4434.18|4433.78|4433.68|4433.28|244
1631905770000|2021-09-17 19:09:30|4433.93|4433.53|4434.18|4433.78|4434.18|4433.78|4433.93|4433.53|105
1631905780000|2021-09-17 19:09:40|4434.68|4434.28|4433.93|4433.53|4434.68|4434.28|4433.93|4433.53|285
1631905790000|2021-09-17 19:09:50|4434.18|4433.78|4433.43|4433.03|4434.18|4433.78|4433.43|4433.03|371
1631905800000|2021-09-17 19:10:00|4433.68|4433.28|4433.68|4433.28|4433.68|4433.28|4433.68|4433.28|744
1631905810000|2021-09-17 19:10:10|4433.93|4433.53|4434.18|4433.78|4434.43|4434.03|4433.93|4433.53|508
1631905820000|2021-09-17 19:10:20|4434.43|4434.03|4434.68|4434.28|4434.68|4434.28|4434.18|4433.78|460
1631905830000|2021-09-17 19:10:30|||||||||109
1631905840000|2021-09-17 19:10:40|4434.93|4434.53|4434.43|4434.03|4434.93|4434.53|4434.43|4434.03|179
1631905850000|2021-09-17 19:10:50|4434.55|4434.15|4434.43|4434.03|4434.55|4434.15|4434.18|4433.78|171
1631905860000|2021-09-17 19:11:00|4434.18|4433.78|4433.68|4433.28|4434.18|4433.78|4433.68|4433.28|415
1631905870000|2021-09-17 19:11:10|4433.43|4433.03|4433.18|4432.78|4433.68|4433.28|4432.93|4432.53|712
1631905880000|2021-09-17 19:11:20|4432.93|4432.53|4433.18|4432.78|4433.18|4432.78|4432.93|4432.53|369
1631905890000|2021-09-17 19:11:30|4433.43|4433.03|4432.43|4432.03|4433.43|4433.03|4432.43|4432.03|511
1631905900000|2021-09-17 19:11:40|4432.18|4431.78|4431.93|4431.53|4432.18|4431.78|4431.93|4431.53|414
1631905910000|2021-09-17 19:11:50|4432.18|4431.78|4432.18|4431.78|4432.18|4431.78|4431.93|4431.53|412
1631905920000|2021-09-17 19:12:00|4432.43|4432.03|4432.93|4432.53|4432.93|4432.53|4432.43|4432.03|640
1631905930000|2021-09-17 19:12:10|4432.68|4432.28|4432.18|4431.78|4432.68|4432.28|4431.93|4431.53|315
1631905940000|2021-09-17 19:12:20|4431.93|4431.53|4431.43|4431.03|4431.93|4431.53|4431.43|4431.03|733
1631905950000|2021-09-17 19:12:30|4431.68|4431.28|4431.68|4431.28|4431.68|4431.28|4431.43|4431.03|494
1631905960000|2021-09-17 19:12:40|4431.93|4431.53|4430.93|4430.53|4431.93|4431.53|4430.68|4430.28|756
1631905970000|2021-09-17 19:12:50|4431.18|4430.78|4431.18|4430.78|4431.43|4431.03|4431.18|4430.78|454
1631905980000|2021-09-17 19:13:00|4430.93|4430.53|4430.93|4430.53|4430.93|4430.53|4430.93|4430.53|366
1631905990000|2021-09-17 19:13:10|4431.18|4430.78|4430.68|4430.28|4431.18|4430.78|4430.68|4430.28|192
1631906000000|2021-09-17 19:13:20|4430.93|4430.53|4430.68|4430.28|4430.93|4430.53|4430.68|4430.28|410
1631906010000|2021-09-17 19:13:30|4431.18|4430.78|4431.43|4431.03|4431.43|4431.03|4431.18|4430.78|1142
1631906020000|2021-09-17 19:13:40|4431.18|4430.78|4431.68|4431.28|4431.68|4431.28|4430.93|4430.53|375
1631906030000|2021-09-17 19:13:50|4431.93|4431.53|4432.18|4431.78|4432.18|4431.78|4431.93|4431.53|572
1631906040000|2021-09-17 19:14:00|4431.93|4431.53|4432.43|4432.03|4432.68|4432.28|4431.68|4431.28|593
1631906050000|2021-09-17 19:14:10|4432.68|4432.28|4431.93|4431.53|4432.68|4432.28|4431.93|4431.53|560
1631906060000|2021-09-17 19:14:20|4432.18|4431.78|4431.43|4431.03|4432.18|4431.78|4431.18|4430.78|798
1631906070000|2021-09-17 19:14:30|4431.68|4431.28|4431.68|4431.28|4431.68|4431.28|4431.43|4431.03|130
1631906080000|2021-09-17 19:14:40|4430.93|4430.53|4431.43|4431.03|4431.43|4431.03|4430.93|4430.53|453
1631906090000|2021-09-17 19:14:50|4431.68|4431.28|4431.68|4431.28|4431.93|4431.53|4431.43|4431.03|528
1631906100000|2021-09-17 19:15:00|4431.93|4431.53|4431.18|4430.78|4431.93|4431.53|4431.18|4430.78|185
1631906110000|2021-09-17 19:15:10|4430.93|4430.53|4430.93|4430.53|4431.18|4430.78|4430.93|4430.53|463
1631906120000|2021-09-17 19:15:20|4431.18|4430.78|4430.93|4430.53|4431.18|4430.78|4430.68|4430.28|309
1631906130000|2021-09-17 19:15:30|4431.43|4431.03|4431.18|4430.78|4431.43|4431.03|4431.18|4430.78|389
1631906140000|2021-09-17 19:15:40|4431.43|4431.03|4431.18|4430.78|4431.43|4431.03|4431.18|4430.78|138
1631906150000|2021-09-17 19:15:50|4430.93|4430.53|4431.18|4430.78|4431.18|4430.78|4430.93|4430.53|125
1631906160000|2021-09-17 19:16:00|4431.68|4431.28|4431.93|4431.53|4431.93|4431.53|4431.68|4431.28|162
1631906170000|2021-09-17 19:16:10|4431.68|4431.28|4431.93|4431.53|4432.18|4431.78|4431.68|4431.28|250
1631906180000|2021-09-17 19:16:20|4431.68|4431.28|4431.43|4431.03|4431.68|4431.28|4431.18|4430.78|351
1631906190000|2021-09-17 19:16:30|4431.68|4431.28|4432.93|4432.53|4432.93|4432.53|4431.43|4431.03|1004
1631906200000|2021-09-17 19:16:40|4433.18|4432.78|4432.93|4432.53|4433.93|4433.53|4432.93|4432.53|1220
1631906210000|2021-09-17 19:16:50|4433.05|4432.65|4432.43|4432.03|4433.18|4432.78|4432.18|4431.78|820
1631906220000|2021-09-17 19:17:00|4432.18|4431.78|4433.18|4432.78|4433.18|4432.78|4432.18|4431.78|707
1631906230000|2021-09-17 19:17:10|4433.43|4433.03|4433.68|4433.28|4433.93|4433.53|4433.18|4432.78|574
1631906240000|2021-09-17 19:17:20|4433.43|4433.03|4433.18|4432.78|4433.43|4433.03|4432.93|4432.53|434
1631906250000|2021-09-17 19:17:30|4433.43|4433.03|4434.18|4433.78|4434.18|4433.78|4433.43|4433.03|697
1631906260000|2021-09-17 19:17:40|4433.93|4433.53|4433.68|4433.28|4434.18|4433.78|4433.43|4433.03|456
1631906270000|2021-09-17 19:17:50|4433.43|4433.03|4433.18|4432.78|4433.43|4433.03|4433.18|4432.78|411
1631906280000|2021-09-17 19:18:00|4432.93|4432.53|4432.68|4432.28|4433.18|4432.78|4432.68|4432.28|321
1631906290000|2021-09-17 19:18:10|4432.43|4432.03|4432.93|4432.53|4432.93|4432.53|4432.43|4432.03|405
1631906300000|2021-09-17 19:18:20|4433.18|4432.78|4433.18|4432.78|4433.43|4433.03|4432.93|4432.53|298
1631906310000|2021-09-17 19:18:30|4433.43|4433.03|4433.93|4433.53|4434.43|4434.03|4433.43|4433.03|367
1631906320000|2021-09-17 19:18:40|4433.68|4433.28|4434.18|4433.78|4434.18|4433.78|4433.18|4432.78|245
1631906330000|2021-09-17 19:18:50|4433.93|4433.53|4433.93|4433.53|4434.18|4433.78|4433.93|4433.53|231
1631906340000|2021-09-17 19:19:00|4433.68|4433.28|4433.18|4432.78|4433.68|4433.28|4433.18|4432.78|214
1631906350000|2021-09-17 19:19:10|4433.43|4433.03|4433.93|4433.53|4434.43|4434.03|4433.43|4433.03|396
1631906360000|2021-09-17 19:19:20|4433.68|4433.28|4433.93|4433.53|4433.93|4433.53|4433.43|4433.03|398
1631906370000|2021-09-17 19:19:30|4433.68|4433.28|4434.18|4433.78|4434.18|4433.78|4433.68|4433.28|359
1631906380000|2021-09-17 19:19:40|4433.93|4433.53|4433.93|4433.53|4434.43|4434.03|4433.93|4433.53|366
1631906390000|2021-09-17 19:19:50|4434.18|4433.78|4434.18|4433.78|4434.18|4433.78|4434.18|4433.78|275
1631906400000|2021-09-17 19:20:00|4434.43|4434.03|4434.43|4434.03|4434.43|4434.03|4434.43|4434.03|647
1631906410000|2021-09-17 19:20:10|4434.68|4434.28|4435.18|4434.78|4435.18|4434.78|4434.68|4434.28|597
1631906420000|2021-09-17 19:20:20|4435.43|4435.03|4435.68|4435.28|4435.93|4435.53|4435.43|4435.03|654
1631906430000|2021-09-17 19:20:30|4435.93|4435.53|4435.68|4435.28|4435.93|4435.53|4435.43|4435.03|432
1631906440000|2021-09-17 19:20:40|4435.43|4435.03|4436.68|4436.28|4436.68|4436.28|4435.43|4435.03|557
1631906450000|2021-09-17 19:20:50|4436.43|4436.03|4436.43|4436.03|4436.43|4436.03|4436.18|4435.78|447
1631906460000|2021-09-17 19:21:00|4436.18|4435.78|4436.18|4435.78|4436.18|4435.78|4435.68|4435.28|548
1631906470000|2021-09-17 19:21:10|4435.93|4435.53|4435.68|4435.28|4436.18|4435.78|4435.68|4435.28|454
1631906480000|2021-09-17 19:21:20|4435.93|4435.53|4435.43|4435.03|4435.93|4435.53|4435.18|4434.78|260
1631906490000|2021-09-17 19:21:30|4435.18|4434.78|4435.18|4434.78|4435.18|4434.78|4435.18|4434.78|202
1631906500000|2021-09-17 19:21:40|4435.43|4435.03|4435.43|4435.03|4435.43|4435.03|4435.18|4434.78|437
1631906510000|2021-09-17 19:21:50|4435.68|4435.28|4436.18|4435.78|4436.18|4435.78|4435.68|4435.28|253
1631906520000|2021-09-17 19:22:00|4436.43|4436.03|4435.68|4435.28|4436.43|4436.03|4435.68|4435.28|232
1631906530000|2021-09-17 19:22:10|4435.43|4435.03|4435.18|4434.78|4435.43|4435.03|4435.18|4434.78|240
1631906540000|2021-09-17 19:22:20|4435.43|4435.03|4435.43|4435.03|4435.43|4435.03|4435.43|4435.03|235
1631906550000|2021-09-17 19:22:30|4435.93|4435.53|4436.18|4435.78|4436.18|4435.78|4435.68|4435.28|375
1631906560000|2021-09-17 19:22:40|4435.93|4435.53|4435.68|4435.28|4435.93|4435.53|4435.43|4435.03|187
1631906570000|2021-09-17 19:22:50|||||||||227
1631906580000|2021-09-17 19:23:00|4435.93|4435.53|4436.43|4436.03|4436.43|4436.03|4435.93|4435.53|488
1631906590000|2021-09-17 19:23:10|4436.68|4436.28|4436.43|4436.03|4436.68|4436.28|4436.18|4435.78|373
1631906600000|2021-09-17 19:23:20|4436.18|4435.78|4435.93|4435.53|4436.18|4435.78|4435.93|4435.53|223
1631906610000|2021-09-17 19:23:30|4436.18|4435.78|4435.93|4435.53|4436.43|4436.03|4435.93|4435.53|397
1631906620000|2021-09-17 19:23:40|4435.68|4435.28|4436.18|4435.78|4436.18|4435.78|4435.68|4435.28|197
1631906630000|2021-09-17 19:23:50|4436.43|4436.03|4436.68|4436.28|4436.68|4436.28|4436.43|4436.03|277
1631906640000|2021-09-17 19:24:00|4436.93|4436.53|4436.68|4436.28|4436.93|4436.53|4436.68|4436.28|538
1631906650000|2021-09-17 19:24:10|4436.43|4436.03|4436.93|4436.53|4436.93|4436.53|4436.43|4436.03|216
1631906660000|2021-09-17 19:24:20|4436.68|4436.28|4436.93|4436.53|4436.93|4436.53|4436.68|4436.28|335
1631906670000|2021-09-17 19:24:30|4437.18|4436.78|4436.93|4436.53|4437.18|4436.78|4436.93|4436.53|139
1631906680000|2021-09-17 19:24:40|4437.05|4436.65|4436.93|4436.53|4437.18|4436.78|4436.93|4436.53|441
1631906690000|2021-09-17 19:24:50|4437.18|4436.78|4437.43|4437.03|4437.43|4437.03|4437.18|4436.78|486
1631906700000|2021-09-17 19:25:00|4437.18|4436.78|4436.68|4436.28|4437.18|4436.78|4436.68|4436.28|439
1631906710000|2021-09-17 19:25:10|4436.43|4436.03|4435.68|4435.28|4436.43|4436.03|4435.68|4435.28|611
1631906720000|2021-09-17 19:25:20|4435.43|4435.03|4435.18|4434.78|4435.43|4435.03|4435.18|4434.78|486
1631906730000|2021-09-17 19:25:30|4434.93|4434.53|4435.18|4434.78|4435.18|4434.78|4434.68|4434.28|456
1631906740000|2021-09-17 19:25:40|4435.05|4434.65|4434.93|4434.53|4435.05|4434.65|4434.68|4434.28|452
1631906750000|2021-09-17 19:25:50|4434.68|4434.28|4433.93|4433.53|4434.68|4434.28|4433.93|4433.53|619
1631906760000|2021-09-17 19:26:00|4434.18|4433.78|4433.68|4433.28|4434.18|4433.78|4433.68|4433.28|615
1631906770000|2021-09-17 19:26:10|||||||||522
1631906780000|2021-09-17 19:26:20|4433.43|4433.03|4433.18|4432.78|4433.43|4433.03|4433.18|4432.78|415
1631906790000|2021-09-17 19:26:30|4432.93|4432.53|4432.93|4432.53|4433.18|4432.78|4432.68|4432.28|373
1631906800000|2021-09-17 19:26:40|4432.68|4432.28|4432.68|4432.28|4432.68|4432.28|4432.43|4432.03|600
1631906810000|2021-09-17 19:26:50|4432.55|4432.15|4431.93|4431.53|4432.68|4432.28|4431.93|4431.53|288
1631906820000|2021-09-17 19:27:00|4432.18|4431.78|4432.18|4431.78|4432.43|4432.03|4432.18|4431.78|304
1631906830000|2021-09-17 19:27:10|4432.43|4432.03|4432.68|4432.28|4432.68|4432.28|4432.18|4431.78|309
1631906840000|2021-09-17 19:27:20|4432.93|4432.53|4433.18|4432.78|4433.18|4432.78|4432.93|4432.53|473
1631906850000|2021-09-17 19:27:30|4433.43|4433.03|4433.68|4433.28|4433.93|4433.53|4433.43|4433.03|350
1631906860000|2021-09-17 19:27:40|4433.8|4433.4|4433.68|4433.28|4433.93|4433.53|4433.43|4433.03|337
1631906870000|2021-09-17 19:27:50|4433.43|4433.03|4433.18|4432.78|4433.68|4433.28|4433.18|4432.78|268
1631906880000|2021-09-17 19:28:00|4433.43|4433.03|4434.18|4433.78|4434.18|4433.78|4433.43|4433.03|205
1631906890000|2021-09-17 19:28:10|4434.3|4433.9|4434.43|4434.03|4434.43|4434.03|4434.18|4433.78|166
1631906900000|2021-09-17 19:28:20|4434.18|4433.78|4433.93|4433.53|4434.43|4434.03|4433.93|4433.53|135
1631906910000|2021-09-17 19:28:30|4434.18|4433.78|4433.93|4433.53|4434.18|4433.78|4433.93|4433.53|215
1631906920000|2021-09-17 19:28:40|4434.18|4433.78|4434.43|4434.03|4434.43|4434.03|4434.18|4433.78|262
1631906930000|2021-09-17 19:28:50|4434.68|4434.28|4434.43|4434.03|4434.68|4434.28|4434.43|4434.03|327
1631906940000|2021-09-17 19:29:00|4434.18|4433.78|4433.68|4433.28|4434.18|4433.78|4433.68|4433.28|626
1631906950000|2021-09-17 19:29:10|4433.43|4433.03|4432.93|4432.53|4433.68|4433.28|4432.93|4432.53|365
1631906960000|2021-09-17 19:29:20|4432.68|4432.28|4432.18|4431.78|4432.68|4432.28|4432.18|4431.78|727
1631906970000|2021-09-17 19:29:30|4431.93|4431.53|4432.43|4432.03|4432.68|4432.28|4431.93|4431.53|885
1631906980000|2021-09-17 19:29:40|4432.68|4432.28|4432.93|4432.53|4432.93|4432.53|4432.68|4432.28|265
1631906990000|2021-09-17 19:29:50|4432.68|4432.28|4432.68|4432.28|4432.93|4432.53|4432.43|4432.03|290
1631907000000|2021-09-17 19:30:00|4432.43|4432.03|4432.18|4431.78|4432.93|4432.53|4431.93|4431.53|976
1631907010000|2021-09-17 19:30:10|4432.43|4432.03|4434.18|4433.78|4434.18|4433.78|4432.43|4432.03|597
1631907020000|2021-09-17 19:30:20|4433.93|4433.53|4433.43|4433.03|4434.18|4433.78|4433.43|4433.03|615
1631907030000|2021-09-17 19:30:30|4433.18|4432.78|4432.68|4432.28|4433.18|4432.78|4432.18|4431.78|501
1631907040000|2021-09-17 19:30:40|4432.43|4432.03|4432.18|4431.78|4432.68|4432.28|4432.18|4431.78|223
1631907050000|2021-09-17 19:30:50|4431.93|4431.53|4432.18|4431.78|4432.43|4432.03|4431.93|4431.53|345
1631907060000|2021-09-17 19:31:00|4432.43|4432.03|4432.18|4431.78|4432.43|4432.03|4431.93|4431.53|340
1631907070000|2021-09-17 19:31:10|4431.93|4431.53|4431.43|4431.03|4431.93|4431.53|4431.43|4431.03|465
1631907080000|2021-09-17 19:31:20|4431.68|4431.28|4431.43|4431.03|4431.93|4431.53|4431.43|4431.03|293
1631907090000|2021-09-17 19:31:30|4431.68|4431.28|4432.93|4432.53|4432.93|4432.53|4431.68|4431.28|460
1631907100000|2021-09-17 19:31:40|4432.68|4432.28|4432.43|4432.03|4432.93|4432.53|4432.18|4431.78|803
1631907110000|2021-09-17 19:31:50|4432.68|4432.28|4431.93|4431.53|4432.93|4432.53|4431.68|4431.28|577
1631907120000|2021-09-17 19:32:00|4431.68|4431.28|4431.68|4431.28|4432.43|4432.03|4431.43|4431.03|782
1631907130000|2021-09-17 19:32:10|4431.8|4431.4|4432.93|4432.53|4432.93|4432.53|4431.43|4431.03|1191
1631907140000|2021-09-17 19:32:20|4432.68|4432.28|4432.68|4432.28|4432.93|4432.53|4432.68|4432.28|989
1631907150000|2021-09-17 19:32:30|4432.43|4432.03|4432.18|4431.78|4432.43|4432.03|4432.18|4431.78|966
1631907160000|2021-09-17 19:32:40|4431.93|4431.53|4432.18|4431.78|4432.43|4432.03|4431.93|4431.53|353
1631907170000|2021-09-17 19:32:50|4432.43|4432.03|4432.68|4432.28|4432.68|4432.28|4432.18|4431.78|406
1631907180000|2021-09-17 19:33:00|4432.93|4432.53|4432.93|4432.53|4433.18|4432.78|4432.68|4432.28|356
1631907190000|2021-09-17 19:33:10|4433.18|4432.78|4433.43|4433.03|4433.68|4433.28|4433.18|4432.78|655
1631907200000|2021-09-17 19:33:20|4433.68|4433.28|4433.18|4432.78|4433.68|4433.28|4433.18|4432.78|207
1631907210000|2021-09-17 19:33:30|4433.05|4432.65|4432.68|4432.28|4433.05|4432.65|4432.68|4432.28|259
1631907220000|2021-09-17 19:33:40|4432.43|4432.03|4431.93|4431.53|4432.43|4432.03|4431.68|4431.28|435
1631907230000|2021-09-17 19:33:50|4431.68|4431.28|4432.68|4432.28|4432.68|4432.28|4431.68|4431.28|291
1631907240000|2021-09-17 19:34:00|4432.43|4432.03|4433.43|4433.03|4433.43|4433.03|4432.43|4432.03|477
1631907250000|2021-09-17 19:34:10|4433.68|4433.28|4433.43|4433.03|4433.68|4433.28|4433.18|4432.78|380
1631907260000|2021-09-17 19:34:20|4433.18|4432.78|4433.68|4433.28|4433.68|4433.28|4433.18|4432.78|416
1631907270000|2021-09-17 19:34:30|4433.93|4433.53|4433.68|4433.28|4433.93|4433.53|4433.68|4433.28|586
1631907280000|2021-09-17 19:34:40|4433.93|4433.53|4433.93|4433.53|4434.18|4433.78|4433.93|4433.53|309
1631907290000|2021-09-17 19:34:50|4433.68|4433.28|4433.43|4433.03|4433.93|4433.53|4433.43|4433.03|364
1631907300000|2021-09-17 19:35:00|4433.68|4433.28|4433.93|4433.53|4434.43|4434.03|4433.68|4433.28|691
1631907310000|2021-09-17 19:35:10|4434.18|4433.78|4434.43|4434.03|4434.68|4434.28|4434.18|4433.78|457
1631907320000|2021-09-17 19:35:20|4434.68|4434.28|4434.43|4434.03|4434.68|4434.28|4434.43|4434.03|214
1631907330000|2021-09-17 19:35:30|4434.68|4434.28|4434.68|4434.28|4434.68|4434.28|4434.43|4434.03|303
1631907340000|2021-09-17 19:35:40|||||||||124
1631907350000|2021-09-17 19:35:50|4434.43|4434.03|4433.43|4433.03|4434.43|4434.03|4433.43|4433.03|532
1631907360000|2021-09-17 19:36:00|4433.55|4433.15|4433.18|4432.78|4433.68|4433.28|4433.18|4432.78|212
1631907370000|2021-09-17 19:36:10|4432.93|4432.53|4432.68|4432.28|4432.93|4432.53|4432.43|4432.03|450
1631907380000|2021-09-17 19:36:20|4432.43|4432.03|4432.18|4431.78|4432.68|4432.28|4431.93|4431.53|618
1631907390000|2021-09-17 19:36:30|4432.43|4432.03|4432.18|4431.78|4432.43|4432.03|4431.93|4431.53|401
1631907400000|2021-09-17 19:36:40|4431.93|4431.53|4432.18|4431.78|4432.43|4432.03|4431.93|4431.53|500
1631907410000|2021-09-17 19:36:50|4432.43|4432.03|4430.93|4430.53|4432.43|4432.03|4430.93|4430.53|911
1631907420000|2021-09-17 19:37:00|4431.43|4431.03|4431.68|4431.28|4431.68|4431.28|4430.93|4430.53|1367
1631907430000|2021-09-17 19:37:10|4431.93|4431.53|4432.43|4432.03|4432.43|4432.03|4431.68|4431.28|593
1631907440000|2021-09-17 19:37:20|4432.93|4432.53|4433.93|4433.53|4433.93|4433.53|4432.93|4432.53|642
1631907450000|2021-09-17 19:37:30|4434.18|4433.78|4434.68|4434.28|4434.93|4434.53|4434.18|4433.78|673
1631907460000|2021-09-17 19:37:40|4434.93|4434.53|4435.18|4434.78|4435.43|4435.03|4434.43|4434.03|1067
1631907470000|2021-09-17 19:37:50|4434.93|4434.53|4435.68|4435.28|4435.68|4435.28|4434.93|4434.53|444
1631907480000|2021-09-17 19:38:00|4435.43|4435.03|4435.68|4435.28|4436.18|4435.78|4435.18|4434.78|737
1631907490000|2021-09-17 19:38:10|4435.43|4435.03|4435.18|4434.78|4435.68|4435.28|4435.18|4434.78|361
1631907500000|2021-09-17 19:38:20|4434.93|4434.53|4434.93|4434.53|4435.18|4434.78|4434.93|4434.53|345
1631907510000|2021-09-17 19:38:30|4434.68|4434.28|4434.68|4434.28|4434.93|4434.53|4434.68|4434.28|390
1631907520000|2021-09-17 19:38:40|4434.93|4434.53|4435.18|4434.78|4435.18|4434.78|4434.93|4434.53|140
1631907530000|2021-09-17 19:38:50|4434.93|4434.53|4434.43|4434.03|4435.18|4434.78|4434.43|4434.03|370
1631907540000|2021-09-17 19:39:00|4434.18|4433.78|4433.43|4433.03|4434.18|4433.78|4433.43|4433.03|455
1631907550000|2021-09-17 19:39:10|4433.68|4433.28|4433.18|4432.78|4433.68|4433.28|4433.18|4432.78|378
1631907560000|2021-09-17 19:39:20|4433.43|4433.03|4433.18|4432.78|4433.43|4433.03|4433.18|4432.78|188
1631907570000|2021-09-17 19:39:30|4433.43|4433.03|4433.93|4433.53|4433.93|4433.53|4433.43|4433.03|375
1631907580000|2021-09-17 19:39:40|4433.68|4433.28|4432.93|4432.53|4433.93|4433.53|4432.68|4432.28|392
1631907590000|2021-09-17 19:39:50|4432.68|4432.28|4432.93|4432.53|4433.18|4432.78|4432.68|4432.28|458
1631907600000|2021-09-17 19:40:00|4433.18|4432.78|4434.43|4434.03|4434.68|4434.28|4433.18|4432.78|718
1631907610000|2021-09-17 19:40:10|4433.68|4433.28|4434.68|4434.28|4434.68|4434.28|4433.68|4433.28|515
1631907620000|2021-09-17 19:40:20|4434.43|4434.03|4435.18|4434.78|4435.18|4434.78|4434.43|4434.03|580
1631907630000|2021-09-17 19:40:30|4434.93|4434.53|4434.68|4434.28|4434.93|4434.53|4434.43|4434.03|323
1631907640000|2021-09-17 19:40:40|4434.43|4434.03|4434.43|4434.03|4434.43|4434.03|4434.18|4433.78|442
1631907650000|2021-09-17 19:40:50|4434.68|4434.28|4434.68|4434.28|4434.93|4434.53|4434.68|4434.28|356
1631907660000|2021-09-17 19:41:00|4434.43|4434.03|4434.43|4434.03|4435.18|4434.78|4434.43|4434.03|566
1631907670000|2021-09-17 19:41:10|4434.18|4433.78|4434.43|4434.03|4434.68|4434.28|4434.18|4433.78|284
1631907680000|2021-09-17 19:41:20|4434.18|4433.78|4434.18|4433.78|4434.18|4433.78|4434.18|4433.78|458
1631907690000|2021-09-17 19:41:30|4434.68|4434.28|4435.43|4435.03|4435.68|4435.28|4434.43|4434.03|481
1631907700000|2021-09-17 19:41:40|4435.68|4435.28|4435.93|4435.53|4435.93|4435.53|4435.18|4434.78|561
1631907710000|2021-09-17 19:41:50|4435.68|4435.28|4435.43|4435.03|4435.68|4435.28|4435.18|4434.78|726
1631907720000|2021-09-17 19:42:00|4435.18|4434.78|4435.43|4435.03|4435.43|4435.03|4434.93|4434.53|396
1631907730000|2021-09-17 19:42:10|4435.93|4435.53|4435.93|4435.53|4436.18|4435.78|4435.68|4435.28|489
1631907740000|2021-09-17 19:42:20|4436.18|4435.78|4436.68|4436.28|4436.93|4436.53|4435.93|4435.53|938
1631907750000|2021-09-17 19:42:30|4436.93|4436.53|4436.43|4436.03|4436.93|4436.53|4436.43|4436.03|764
1631907760000|2021-09-17 19:42:40|4436.18|4435.78|4435.93|4435.53|4436.43|4436.03|4435.93|4435.53|548
1631907770000|2021-09-17 19:42:50|4435.68|4435.28|4436.68|4436.28|4436.68|4436.28|4435.68|4435.28|443
1631907780000|2021-09-17 19:43:00|4436.93|4436.53|4435.93|4435.53|4436.93|4436.53|4435.93|4435.53|681
1631907790000|2021-09-17 19:43:10|4436.18|4435.78|4436.68|4436.28|4436.68|4436.28|4435.93|4435.53|529
1631907800000|2021-09-17 19:43:20|4436.43|4436.03|4436.43|4436.03|4436.43|4436.03|4436.18|4435.78|401
1631907810000|2021-09-17 19:43:30|4436.68|4436.28|4437.43|4437.03|4437.43|4437.03|4436.43|4436.03|765
1631907820000|2021-09-17 19:43:40|4437.18|4436.78|4437.68|4437.28|4437.68|4437.28|4437.18|4436.78|823
1631907830000|2021-09-17 19:43:50|4437.93|4437.53|4438.43|4438.03|4439.18|4438.78|4437.93|4437.53|1868
1631907840000|2021-09-17 19:44:00|4438.68|4438.28|4438.43|4438.03|4438.93|4438.53|4438.43|4438.03|675
1631907850000|2021-09-17 19:44:10|4438.68|4438.28|4439.43|4439.03|4439.43|4439.03|4438.43|4438.03|666
1631907860000|2021-09-17 19:44:20|4439.93|4439.53|4439.68|4439.28|4439.93|4439.53|4439.43|4439.03|1269
1631907870000|2021-09-17 19:44:30|4439.43|4439.03|4439.18|4438.78|4439.43|4439.03|4439.18|4438.78|553
1631907880000|2021-09-17 19:44:40|4439.43|4439.03|4439.18|4438.78|4439.43|4439.03|4439.18|4438.78|359
1631907890000|2021-09-17 19:44:50|4438.93|4438.53|4439.43|4439.03|4439.43|4439.03|4438.93|4438.53|703
1631907900000|2021-09-17 19:45:00|4439.68|4439.28|4439.68|4439.28|4439.93|4439.53|4439.68|4439.28|893
1631907910000|2021-09-17 19:45:10|4439.43|4439.03|4438.43|4438.03|4439.43|4439.03|4438.43|4438.03|1185
1631907920000|2021-09-17 19:45:20|4438.18|4437.78|4436.93|4436.53|4438.18|4437.78|4436.68|4436.28|803
1631907930000|2021-09-17 19:45:30|4437.18|4436.78|4436.43|4436.03|4437.43|4437.03|4436.18|4435.78|1206
1631907940000|2021-09-17 19:45:40|4436.68|4436.28|4436.43|4436.03|4436.68|4436.28|4436.18|4435.78|1245
1631907950000|2021-09-17 19:45:50|4436.18|4435.78|4436.18|4435.78|4436.43|4436.03|4436.18|4435.78|495
1631907960000|2021-09-17 19:46:00|4435.93|4435.53|4434.43|4434.03|4435.93|4435.53|4434.43|4434.03|1106
1631907970000|2021-09-17 19:46:10|4434.68|4434.28|4434.93|4434.53|4435.18|4434.78|4434.68|4434.28|665
1631907980000|2021-09-17 19:46:20|4434.68|4434.28|4433.68|4433.28|4434.68|4434.28|4433.68|4433.28|899
1631907990000|2021-09-17 19:46:30|4433.93|4433.53|4433.18|4432.78|4433.93|4433.53|4433.18|4432.78|778
1631908000000|2021-09-17 19:46:40|4433.43|4433.03|4433.43|4433.03|4433.43|4433.03|4433.18|4432.78|628
1631908010000|2021-09-17 19:46:50|4433.18|4432.78|4433.43|4433.03|4433.68|4433.28|4433.18|4432.78|627
1631908020000|2021-09-17 19:47:00|4433.68|4433.28|4433.68|4433.28|4434.18|4433.78|4433.18|4432.78|852
1631908030000|2021-09-17 19:47:10|4433.18|4432.78|4431.93|4431.53|4433.18|4432.78|4431.93|4431.53|1141
1631908040000|2021-09-17 19:47:20|4432.18|4431.78|4431.18|4430.78|4432.43|4432.03|4430.93|4430.53|1261
1631908050000|2021-09-17 19:47:30|4431.43|4431.03|4432.18|4431.78|4432.18|4431.78|4431.43|4431.03|1127
1631908060000|2021-09-17 19:47:40|4432.43|4432.03|4432.68|4432.28|4432.93|4432.53|4432.43|4432.03|1010
1631908070000|2021-09-17 19:47:50|4432.93|4432.53|4431.93|4431.53|4433.18|4432.78|4431.68|4431.28|1154
1631908080000|2021-09-17 19:48:00|4432.18|4431.78|4431.93|4431.53|4432.43|4432.03|4431.68|4431.28|1092
1631908090000|2021-09-17 19:48:10|4431.68|4431.28|4431.43|4431.03|4431.68|4431.28|4431.18|4430.78|767
1631908100000|2021-09-17 19:48:20|4431.68|4431.28|4431.43|4431.03|4431.68|4431.28|4431.18|4430.78|1016
1631908110000|2021-09-17 19:48:30|4431.18|4430.78|4432.43|4432.03|4432.43|4432.03|4431.18|4430.78|754
1631908120000|2021-09-17 19:48:40|4432.68|4432.28|4432.3|4431.9|4432.68|4432.28|4432.18|4431.78|811
1631908130000|2021-09-17 19:48:50|4432.18|4431.78|4431.68|4431.28|4432.43|4432.03|4431.43|4431.03|754
1631908140000|2021-09-17 19:49:00|4431.93|4431.53|4431.68|4431.28|4432.18|4431.78|4431.18|4430.78|675
1631908150000|2021-09-17 19:49:10|4431.43|4431.03|4430.93|4430.53|4431.43|4431.03|4430.93|4430.53|864
1631908160000|2021-09-17 19:49:20|4431.18|4430.78|4431.18|4430.78|4431.18|4430.78|4430.93|4430.53|702
1631908170000|2021-09-17 19:49:30|4430.93|4430.53|4429.68|4429.28|4430.93|4430.53|4429.43|4429.03|1894
1631908180000|2021-09-17 19:49:40|4429.93|4429.53|4430.43|4430.03|4430.68|4430.28|4429.68|4429.28|968
1631908190000|2021-09-17 19:49:50|4430.18|4429.78|4429.93|4429.53|4430.18|4429.78|4429.68|4429.28|1131
1631908200000|2021-09-17 19:50:00|4431.18|4430.78|4433.43|4433.03|4434.43|4434.03|4430.68|4430.28|4287
1631908210000|2021-09-17 19:50:10|4433.68|4433.28|4431.93|4431.53|4434.93|4434.53|4431.93|4431.53|2585
1631908220000|2021-09-17 19:50:20|4431.68|4431.28|4431.43|4431.03|4432.68|4432.28|4431.18|4430.78|1531
1631908230000|2021-09-17 19:50:30|4431.93|4431.53|4432.18|4431.78|4432.68|4432.28|4431.93|4431.53|1331
1631908240000|2021-09-17 19:50:40|4431.43|4431.03|4431.68|4431.28|4432.55|4432.15|4430.93|4430.53|1641
1631908250000|2021-09-17 19:50:50|4431.43|4431.03|4431.18|4430.78|4431.93|4431.53|4430.93|4430.53|1479
1631908260000|2021-09-17 19:51:00|4431.43|4431.03|4431.18|4430.78|4432.18|4431.78|4431.18|4430.78|1285
1631908270000|2021-09-17 19:51:10|4431.43|4431.03|4431.18|4430.78|4431.68|4431.28|4430.93|4430.53|1359
1631908280000|2021-09-17 19:51:20|4430.93|4430.53|4430.93|4430.53|4431.43|4431.03|4430.68|4430.28|713
1631908290000|2021-09-17 19:51:30|4430.68|4430.28|4429.68|4429.28|4430.93|4430.53|4429.43|4429.03|1237
1631908300000|2021-09-17 19:51:40|4429.93|4429.53|4429.93|4429.53|4429.93|4429.53|4428.93|4428.53|1249
1631908310000|2021-09-17 19:51:50|4430.18|4429.78|4429.8|4429.4|4430.68|4430.28|4429.68|4429.28|1011
1631908320000|2021-09-17 19:52:00|4430.18|4429.78|4429.93|4429.53|4430.43|4430.03|4429.68|4429.28|793
1631908330000|2021-09-17 19:52:10|4430.43|4430.03|4430.18|4429.78|4430.68|4430.28|4429.93|4429.53|1029
1631908340000|2021-09-17 19:52:20|4429.93|4429.53|4430.18|4429.78|4430.18|4429.78|4429.93|4429.53|568
1631908350000|2021-09-17 19:52:30|4430.43|4430.03|4429.93|4429.53|4431.18|4430.78|4429.93|4429.53|941
1631908360000|2021-09-17 19:52:40|4430.43|4430.03|4429.93|4429.53|4430.43|4430.03|4429.68|4429.28|1563
1631908370000|2021-09-17 19:52:50|4429.68|4429.28|4428.93|4428.53|4429.68|4429.28|4428.93|4428.53|890
1631908380000|2021-09-17 19:53:00|4429.18|4428.78|4431.93|4431.53|4432.18|4431.78|4429.18|4428.78|2176
1631908390000|2021-09-17 19:53:10|4432.18|4431.78|4431.68|4431.28|4432.43|4432.03|4431.68|4431.28|1505
1631908400000|2021-09-17 19:53:20|4431.93|4431.53|4431.68|4431.28|4431.93|4431.53|4431.43|4431.03|1496
1631908410000|2021-09-17 19:53:30|4431.93|4431.53|4432.43|4432.03|4432.43|4432.03|4431.93|4431.53|647
1631908420000|2021-09-17 19:53:40|4432.18|4431.78|4431.93|4431.53|4432.43|4432.03|4431.43|4431.03|734
1631908430000|2021-09-17 19:53:50|4432.18|4431.78|4432.43|4432.03|4432.43|4432.03|4431.93|4431.53|639
1631908440000|2021-09-17 19:54:00|4432.18|4431.78|4432.68|4432.28|4433.68|4433.28|4432.18|4431.78|1680
1631908450000|2021-09-17 19:54:10|4432.43|4432.03|4431.93|4431.53|4432.43|4432.03|4431.43|4431.03|1184
1631908460000|2021-09-17 19:54:20|4431.43|4431.03|4431.93|4431.53|4431.93|4431.53|4431.18|4430.78|1492
1631908470000|2021-09-17 19:54:30|4431.43|4431.03|4434.18|4433.78|4434.18|4433.78|4431.43|4431.03|2202
1631908480000|2021-09-17 19:54:40|4433.93|4433.53|4433.68|4433.28|4434.68|4434.28|4433.68|4433.28|2462
1631908490000|2021-09-17 19:54:50|4433.43|4433.03|4434.43|4434.03|4435.68|4435.28|4433.43|4433.03|3285
1631908500000|2021-09-17 19:55:00|4434.18|4433.78|4433.43|4433.03|4434.18|4433.78|4432.93|4432.53|2495
1631908510000|2021-09-17 19:55:10|4433.18|4432.78|4432.43|4432.03|4433.18|4432.78|4432.18|4431.78|1776
1631908520000|2021-09-17 19:55:20|4432.93|4432.53|4432.43|4432.03|4432.93|4432.53|4432.18|4431.78|1209
1631908530000|2021-09-17 19:55:30|4432.18|4431.78|4432.68|4432.28|4432.68|4432.28|4431.93|4431.53|1044
1631908540000|2021-09-17 19:55:40|4432.43|4432.03|4431.68|4431.28|4432.93|4432.53|4431.43|4431.03|1447
1631908550000|2021-09-17 19:55:50|4431.93|4431.53|4432.68|4432.28|4432.93|4432.53|4431.43|4431.03|1921
1631908560000|2021-09-17 19:56:00|4432.93|4432.53|4433.68|4433.28|4434.68|4434.28|4432.93|4432.53|2332
1631908570000|2021-09-17 19:56:10|4433.93|4433.53|4434.68|4434.28|4434.68|4434.28|4433.93|4433.53|1596
1631908580000|2021-09-17 19:56:20|4434.93|4434.53|4433.68|4433.28|4434.93|4434.53|4433.18|4432.78|1206
1631908590000|2021-09-17 19:56:30|4433.8|4433.4|4434.68|4434.28|4435.18|4434.78|4433.43|4433.03|1588
1631908600000|2021-09-17 19:56:40|4434.43|4434.03|4433.93|4433.53|4434.93|4434.53|4433.93|4433.53|762
1631908610000|2021-09-17 19:56:50|4433.68|4433.28|4433.93|4433.53|4434.43|4434.03|4433.68|4433.28|857
1631908620000|2021-09-17 19:57:00|4434.18|4433.78|4435.18|4434.78|4435.43|4435.03|4434.18|4433.78|1177
1631908630000|2021-09-17 19:57:10|4434.93|4434.53|4434.93|4434.53|4435.18|4434.78|4434.93|4434.53|926
1631908640000|2021-09-17 19:57:20|4435.18|4434.78|4435.43|4435.03|4435.68|4435.28|4434.93|4434.53|1740
1631908650000|2021-09-17 19:57:30|4435.68|4435.28|4435.68|4435.28|4435.68|4435.28|4435.43|4435.03|720
1631908660000|2021-09-17 19:57:40|4435.43|4435.03|4435.68|4435.28|4435.68|4435.28|4435.43|4435.03|1437
1631908670000|2021-09-17 19:57:50|4435.93|4435.53|4435.93|4435.53|4436.18|4435.78|4435.68|4435.28|1722
1631908680000|2021-09-17 19:58:00|4436.18|4435.78|4436.93|4436.53|4436.93|4436.53|4436.18|4435.78|2560
1631908690000|2021-09-17 19:58:10|4437.18|4436.78|4437.43|4437.03|4437.43|4437.03|4437.18|4436.78|1304
1631908700000|2021-09-17 19:58:20|4437.68|4437.28|4438.43|4438.03|4438.68|4438.28|4437.68|4437.28|2518
1631908710000|2021-09-17 19:58:30|4438.55|4438.15|4438.93|4438.53|4438.93|4438.53|4438.43|4438.03|1351
1631908720000|2021-09-17 19:58:40|4438.68|4438.28|4437.93|4437.53|4438.93|4438.53|4437.93|4437.53|2580
1631908730000|2021-09-17 19:58:50|4437.68|4437.28|4437.18|4436.78|4437.68|4437.28|4437.18|4436.78|2563
1631908740000|2021-09-17 19:59:00|4437.43|4437.03|4437.18|4436.78|4437.43|4437.03|4437.18|4436.78|2796
1631908750000|2021-09-17 19:59:10|4437.43|4437.03|4437.18|4436.78|4437.93|4437.53|4437.18|4436.78|2800
1631908760000|2021-09-17 19:59:20|4436.93|4436.53|4435.43|4435.03|4436.93|4436.53|4435.18|4434.78|4753
1631908770000|2021-09-17 19:59:30|4435.18|4434.78|4434.93|4434.53|4435.18|4434.78|4434.68|4434.28|7676
1631908780000|2021-09-17 19:59:40|4434.68|4434.28|4433.93|4433.53|4435.18|4434.78|4433.93|4433.53|8201
1631908790000|2021-09-17 19:59:50|4433.68|4433.28|4431.18|4430.78|4434.18|4433.78|4431.18|4430.78|35075
1631908800000|2021-09-17 20:00:00|4431.15|4430.75|4432.5|4431.9|4432.5|4431.9|4431|4430.4|18442
1631908810000|2021-09-17 20:00:10|4432.25|4431.65|4429.75|4429.15|4432.25|4431.65|4429.75|4429.15|4304
1631908820000|2021-09-17 20:00:20|4429.5|4428.9|4428.75|4428.15|4429.75|4429.15|4428|4427.4|3790
1631908830000|2021-09-17 20:00:30|4429|4428.4|4427.25|4426.65|4429|4428.4|4427.25|4426.65|3176
1631908840000|2021-09-17 20:00:40|4427|4426.4|4425.75|4425.15|4427|4426.4|4425.5|4424.9|5438
1631908850000|2021-09-17 20:00:50|4426|4425.4|4426.25|4425.65|4426.25|4425.65|4426|4425.4|2029
1631908860000|2021-09-17 20:01:00|4426.5|4425.9|4427.25|4426.65|4427.5|4426.9|4426.25|4425.65|2040
1631908870000|2021-09-17 20:01:10|4427|4426.4|4427|4426.4|4427|4426.4|4426.25|4425.65|1844
1631908880000|2021-09-17 20:01:20|4426.75|4426.15|4426.75|4426.15|4427.25|4426.65|4426.25|4425.65|1802
1631908890000|2021-09-17 20:01:30|4426.5|4425.9|4426|4425.4|4426.5|4425.9|4425.75|4425.15|1968
1631908900000|2021-09-17 20:01:40|4425.75|4425.15|4425.75|4425.15|4426.75|4426.15|4425.75|4425.15|2026
1631908910000|2021-09-17 20:01:50|4426|4425.4|4425.25|4424.65|4426.25|4425.65|4425|4424.4|2933
1631908920000|2021-09-17 20:02:00|4425.5|4424.9|4425.25|4424.65|4425.75|4425.15|4425|4424.4|1810
1631908930000|2021-09-17 20:02:10|4425|4424.4|4424.25|4423.65|4425|4424.4|4424.25|4423.65|1478
1631908940000|2021-09-17 20:02:20|4424.12|4423.52|4423.62|4423.02|4424.5|4423.9|4423.5|4422.9|2701
1631908950000|2021-09-17 20:02:30|4423.75|4423.15|4423.5|4422.9|4423.75|4423.15|4423.25|4422.65|1210
1631908960000|2021-09-17 20:02:40|4423.25|4422.65|4423.5|4422.9|4423.75|4423.15|4423.25|4422.65|1357
1631908970000|2021-09-17 20:02:50|4423.75|4423.15|4425.25|4424.65|4425.25|4424.65|4423.75|4423.15|2064
1631908980000|2021-09-17 20:03:00|4425.5|4424.9|4426.5|4425.9|4426.5|4425.9|4425.5|4424.9|1839
1631908990000|2021-09-17 20:03:10|4426.25|4425.65|4425.75|4425.15|4426.75|4426.15|4425.25|4424.65|1747
1631909000000|2021-09-17 20:03:20|4426|4425.4|4426.5|4425.9|4426.5|4425.9|4425.75|4425.15|1373
1631909010000|2021-09-17 20:03:30|4426.25|4425.65|4427|4426.4|4427.25|4426.65|4426.25|4425.65|1531
1631909020000|2021-09-17 20:03:40|4427.25|4426.65|4427|4426.4|4427.5|4426.9|4426.75|4426.15|780
1631909030000|2021-09-17 20:03:50|4427.25|4426.65|4427|4426.4|4427.25|4426.65|4426.75|4426.15|445
1631909040000|2021-09-17 20:04:00|4427.25|4426.65|4427.75|4427.15|4428|4427.4|4427|4426.4|689
1631909050000|2021-09-17 20:04:10|4427.5|4426.9|4427.25|4426.65|4427.5|4426.9|4427.25|4426.65|498
1631909060000|2021-09-17 20:04:20|4427.5|4426.9|4427.5|4426.9|4427.5|4426.9|4427.5|4426.9|363
1631909070000|2021-09-17 20:04:30|4427.25|4426.65|4427.25|4426.65|4428|4427.4|4427.25|4426.65|879
1631909080000|2021-09-17 20:04:40|4427.5|4426.9|4427.5|4426.9|4428|4427.4|4427.5|4426.9|535
1631909090000|2021-09-17 20:04:50|4427.75|4427.15|4427.75|4427.15|4427.75|4427.15|4427.75|4427.15|475
1631909100000|2021-09-17 20:05:00|4428|4427.4|4427.25|4426.65|4428|4427.4|4426.5|4425.9|2943
1631909110000|2021-09-17 20:05:10|4427|4426.4|4427.5|4426.9|4427.5|4426.9|4426.75|4426.15|682
1631909120000|2021-09-17 20:05:20|4427.25|4426.65|4427.25|4426.65|4427.75|4427.15|4427.25|4426.65|295
1631909130000|2021-09-17 20:05:30|4427.5|4426.9|4426.75|4426.15|4427.5|4426.9|4426.75|4426.15|473
1631909140000|2021-09-17 20:05:40|4426.62|4426.02|4426.5|4425.9|4426.75|4426.15|4426.25|4425.65|500
1631909150000|2021-09-17 20:05:50|4426.25|4425.65|4426.75|4426.15|4426.75|4426.15|4426|4425.4|605
1631909160000|2021-09-17 20:06:00|4427|4426.4|4427.25|4426.65|4427.25|4426.65|4426.75|4426.15|712
1631909170000|2021-09-17 20:06:10|4427.5|4426.9|4427.5|4426.9|4427.5|4426.9|4427.25|4426.65|224
1631909180000|2021-09-17 20:06:20|4427.75|4427.15|4428|4427.4|4428.25|4427.65|4427.75|4427.15|454
1631909190000|2021-09-17 20:06:30|4428.25|4427.65|4428|4427.4|4428.25|4427.65|4428|4427.4|260
1631909200000|2021-09-17 20:06:40|||||||||137
1631909210000|2021-09-17 20:06:50|4428.25|4427.65|4428.25|4427.65|4428.25|4427.65|4428.25|4427.65|96
1631909220000|2021-09-17 20:07:00|4428|4427.4|4428|4427.4|4428|4427.4|4428|4427.4|397
1631909230000|2021-09-17 20:07:10|4427.87|4427.27|4428|4427.4|4428.25|4427.65|4427.87|4427.27|792
1631909240000|2021-09-17 20:07:20|4427.75|4427.15|4428|4427.4|4428|4427.4|4427.5|4426.9|809
1631909250000|2021-09-17 20:07:30|||||||||193
1631909260000|2021-09-17 20:07:40|4427.75|4427.15|4428|4427.4|4428|4427.4|4427.75|4427.15|131
1631909270000|2021-09-17 20:07:50|4427.75|4427.15|4427.5|4426.9|4427.75|4427.15|4427.25|4426.65|904
1631909280000|2021-09-17 20:08:00|||||||||19
1631909290000|2021-09-17 20:08:10|4427.75|4427.15|4427.5|4426.9|4427.75|4427.15|4427.5|4426.9|313
1631909300000|2021-09-17 20:08:20|4427.25|4426.65|4427.5|4426.9|4427.5|4426.9|4427.25|4426.65|211
1631909310000|2021-09-17 20:08:30|4427.25|4426.65|4427.25|4426.65|4427.25|4426.65|4427.25|4426.65|104
1631909320000|2021-09-17 20:08:40|4427.5|4426.9|4427.5|4426.9|4427.5|4426.9|4427.25|4426.65|206
1631909330000|2021-09-17 20:08:50|4427.25|4426.65|4427.25|4426.65|4427.25|4426.65|4427.25|4426.65|376
1631909340000|2021-09-17 20:09:00|||||||||114
1631909350000|2021-09-17 20:09:10|4427|4426.4|4427|4426.4|4427|4426.4|4426.75|4426.15|561
1631909360000|2021-09-17 20:09:20|4427.25|4426.65|4427|4426.4|4427.25|4426.65|4427|4426.4|220
1631909370000|2021-09-17 20:09:30|4426.75|4426.15|4426.25|4425.65|4426.75|4426.15|4426.25|4425.65|387
1631909380000|2021-09-17 20:09:40|4426.37|4425.77|4425.75|4425.15|4426.37|4425.77|4425.75|4425.15|486
1631909390000|2021-09-17 20:09:50|4426|4425.4|4426.25|4425.65|4426.5|4425.9|4426|4425.4|341
1631909400000|2021-09-17 20:10:00|4426.5|4425.9|4426.25|4425.65|4426.5|4425.9|4426.25|4425.65|245
1631909410000|2021-09-17 20:10:10|4426.5|4425.9|4426.75|4426.15|4426.75|4426.15|4426.5|4425.9|356
1631909420000|2021-09-17 20:10:20|4427|4426.4|4427.25|4426.65|4427.25|4426.65|4427|4426.4|236
1631909430000|2021-09-17 20:10:30|4427|4426.4|4426|4425.4|4427.25|4426.65|4425.75|4425.15|2195
1631909440000|2021-09-17 20:10:40|4425.5|4424.9|4425.5|4424.9|4425.5|4424.9|4425.25|4424.65|455
1631909450000|2021-09-17 20:10:50|4425.75|4425.15|4425.75|4425.15|4425.75|4425.15|4425.5|4424.9|247
1631909460000|2021-09-17 20:11:00|4425.5|4424.9|4425.5|4424.9|4425.5|4424.9|4425.5|4424.9|504
1631909470000|2021-09-17 20:11:10|4425.37|4424.77|4425.25|4424.65|4425.37|4424.77|4424.75|4424.15|551
1631909480000|2021-09-17 20:11:20|4425.5|4424.9|4424.75|4424.15|4425.75|4425.15|4424.75|4424.15|635
1631909490000|2021-09-17 20:11:30|4425|4424.4|4425.25|4424.65|4425.25|4424.65|4425|4424.4|291
1631909500000|2021-09-17 20:11:40|4425.5|4424.9|4426|4425.4|4426|4425.4|4425.5|4424.9|212
1631909510000|2021-09-17 20:11:50|4425.5|4424.9|4425.5|4424.9|4425.5|4424.9|4425.5|4424.9|234
1631909520000|2021-09-17 20:12:00|4425.25|4424.65|4426|4425.4|4426|4425.4|4425.25|4424.65|326
1631909530000|2021-09-17 20:12:10|4425.75|4425.15|4425.75|4425.15|4425.75|4425.15|4425.5|4424.9|393
1631909540000|2021-09-17 20:12:20|4425.5|4424.9|4425.5|4424.9|4425.5|4424.9|4425.25|4424.65|288
1631909550000|2021-09-17 20:12:30|4425|4424.4|4425|4424.4|4425.25|4424.65|4425|4424.4|514
1631909560000|2021-09-17 20:12:40|4424.75|4424.15|4425.25|4424.65|4425.25|4424.65|4424.75|4424.15|381
1631909570000|2021-09-17 20:12:50|4425|4424.4|4425|4424.4|4425|4424.4|4425|4424.4|104
1631909580000|2021-09-17 20:13:00|4425.12|4424.52|4425.25|4424.65|4425.5|4424.9|4425|4424.4|361
1631909590000|2021-09-17 20:13:10|4425|4424.4|4425.5|4424.9|4425.5|4424.9|4425|4424.4|293
1631909600000|2021-09-17 20:13:20|4425.75|4425.15|4425.5|4424.9|4426|4425.4|4425.5|4424.9|293
1631909610000|2021-09-17 20:13:30|4425.75|4425.15|4425.5|4424.9|4425.75|4425.15|4425.5|4424.9|190
1631909620000|2021-09-17 20:13:40|4425.25|4424.65|4425.75|4425.15|4425.75|4425.15|4425.25|4424.65|337
1631909630000|2021-09-17 20:13:50|4425.5|4424.9|4425.5|4424.9|4425.5|4424.9|4425.25|4424.65|296
1631909640000|2021-09-17 20:14:00|4425.75|4425.15|4426|4425.4|4426|4425.4|4425.75|4425.15|330
1631909650000|2021-09-17 20:14:10|4426.25|4425.65|4425.5|4424.9|4426.25|4425.65|4425.5|4424.9|457
1631909660000|2021-09-17 20:14:20|4426|4425.4|4426|4425.4|4426.25|4425.65|4425.75|4425.15|625
1631909670000|2021-09-17 20:14:30|4425.75|4425.15|4426|4425.4|4426|4425.4|4425.75|4425.15|452
1631909680000|2021-09-17 20:14:40|4426.25|4425.65|4426|4425.4|4426.25|4425.65|4426|4425.4|328
1631909690000|2021-09-17 20:14:50|4426.25|4425.65|4426.5|4425.9|4426.5|4425.9|4426|4425.4|949
1631909700000|2021-09-17 20:15:00|4426|4425.4|4426.5|4425.9|4426.5|4425.9|4426|4425.4|524
1631909710000|2021-09-17 20:15:10|4426.25|4425.65|4426.5|4425.9|4426.75|4426.15|4426.25|4425.65|142
1631909720000|2021-09-17 20:15:20|4426.25|4425.65|4426.75|4426.15|4426.75|4426.15|4426.25|4425.65|189
1631909730000|2021-09-17 20:15:30|4426.62|4426.02|4426|4425.4|4426.62|4426.02|4426|4425.4|236
1631909740000|2021-09-17 20:15:40|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|55
1631909750000|2021-09-17 20:15:50|4426.5|4425.9|4426.75|4426.15|4426.75|4426.15|4426.5|4425.9|38
1631909760000|2021-09-17 20:16:00|4426.5|4425.9|4426.5|4425.9|4426.75|4426.15|4426.37|4425.77|94
1631909770000|2021-09-17 20:16:10|4426.25|4425.65|4426.25|4425.65|4426.5|4425.9|4426|4425.4|178
1631909780000|2021-09-17 20:16:20|4426.5|4425.9|4426.5|4425.9|4426.5|4425.9|4426.5|4425.9|42
1631909790000|2021-09-17 20:16:30|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|91
1631909800000|2021-09-17 20:16:40|4427|4426.4|4426.75|4426.15|4427|4426.4|4426.75|4426.15|135
1631909810000|2021-09-17 20:16:50|4427|4426.4|4427|4426.4|4427|4426.4|4427|4426.4|169
1631909820000|2021-09-17 20:17:00|4427.12|4426.52|4427|4426.4|4427.25|4426.65|4427|4426.4|76
1631909830000|2021-09-17 20:17:10|4426.87|4426.27|4426.87|4426.27|4427|4426.4|4426.87|4426.27|70
1631909840000|2021-09-17 20:17:20|4426.75|4426.15|4426.75|4426.15|4427|4426.4|4426.75|4426.15|90
1631909850000|2021-09-17 20:17:30|4426.5|4425.9|4426.25|4425.65|4426.5|4425.9|4426.25|4425.65|67
1631909860000|2021-09-17 20:17:40|4426.37|4425.77|4426.25|4425.65|4426.37|4425.77|4426.25|4425.65|32
1631909870000|2021-09-17 20:17:50|||||||||19
1631909880000|2021-09-17 20:18:00|||||||||16
1631909890000|2021-09-17 20:18:10|4426.37|4425.77|4426.5|4425.9|4426.5|4425.9|4426.37|4425.77|26
1631909900000|2021-09-17 20:18:20|4426.75|4426.15|4426.5|4425.9|4426.75|4426.15|4426.5|4425.9|47
1631909910000|2021-09-17 20:18:30|4426.25|4425.65|4426.5|4425.9|4426.5|4425.9|4426.25|4425.65|52
1631909920000|2021-09-17 20:18:40|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|8
1631909930000|2021-09-17 20:18:50|4426|4425.4|4426|4425.4|4426|4425.4|4426|4425.4|129
1631909940000|2021-09-17 20:19:00|4426.12|4425.52|4426|4425.4|4426.12|4425.52|4425.75|4425.15|99
1631909950000|2021-09-17 20:19:10|4425.75|4425.15|4425.75|4425.15|4425.75|4425.15|4425.75|4425.15|23
1631909960000|2021-09-17 20:19:20|4426|4425.4|4426|4425.4|4426|4425.4|4426|4425.4|100
1631909970000|2021-09-17 20:19:30|4426.25|4425.65|4425.75|4425.15|4426.5|4425.9|4425.75|4425.15|173
1631909980000|2021-09-17 20:19:40|4425.62|4425.02|4425.25|4424.65|4425.75|4425.15|4425.25|4424.65|407
1631909990000|2021-09-17 20:19:50|4426|4425.4|4426|4425.4|4426|4425.4|4425.75|4425.15|242
1631910000000|2021-09-17 20:20:00|||||||||35
1631910010000|2021-09-17 20:20:10|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|33
1631910020000|2021-09-17 20:20:20|4426.5|4425.9|4426.5|4425.9|4426.5|4425.9|4426.5|4425.9|55
1631910030000|2021-09-17 20:20:30|||||||||8
1631910040000|2021-09-17 20:20:40|4426.62|4426.02|4426.75|4426.15|4426.75|4426.15|4426.62|4426.02|48
1631910050000|2021-09-17 20:20:50|4426.5|4425.9|4426.75|4426.15|4426.75|4426.15|4426.5|4425.9|13
1631910060000|2021-09-17 20:21:00|||||||||21
1631910070000|2021-09-17 20:21:10|4427|4426.4|4427|4426.4|4427|4426.4|4427|4426.4|61
1631910080000|2021-09-17 20:21:20|||||||||4
1631910090000|2021-09-17 20:21:30|4427.25|4426.65|4427.25|4426.65|4427.25|4426.65|4427.12|4426.52|53
1631910100000|2021-09-17 20:21:40|4427.5|4426.9|4427.25|4426.65|4427.5|4426.9|4427.25|4426.65|110
1631910110000|2021-09-17 20:21:50|4427.5|4426.9|4427.5|4426.9|4427.5|4426.9|4427.5|4426.9|170
1631910120000|2021-09-17 20:22:00|4427.25|4426.65|4427.5|4426.9|4427.5|4426.9|4427.25|4426.65|99
1631910130000|2021-09-17 20:22:10|4427.87|4427.27|4427.87|4427.27|4427.87|4427.27|4427.87|4427.27|127
1631910140000|2021-09-17 20:22:20|4427.75|4427.15|4427.25|4426.65|4427.75|4427.15|4427.25|4426.65|111
1631910150000|2021-09-17 20:22:30|||||||||32
1631910160000|2021-09-17 20:22:40|||||||||26
1631910170000|2021-09-17 20:22:50|4427.5|4426.9|4427.5|4426.9|4427.5|4426.9|4427.5|4426.9|81
1631910180000|2021-09-17 20:23:00|||||||||10
1631910190000|2021-09-17 20:23:10|||||||||27
1631910200000|2021-09-17 20:23:20|4427.25|4426.65|4427|4426.4|4427.25|4426.65|4427|4426.4|94
1631910210000|2021-09-17 20:23:30|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|47
1631910220000|2021-09-17 20:23:40|4426.62|4426.02|4426.5|4425.9|4426.62|4426.02|4426.5|4425.9|37
1631910230000|2021-09-17 20:23:50|||||||||2
1631910240000|2021-09-17 20:24:00|4426.62|4426.02|4426.75|4426.15|4426.75|4426.15|4426.62|4426.02|30
1631910250000|2021-09-17 20:24:10|4426.5|4425.9|4426.25|4425.65|4426.5|4425.9|4426.25|4425.65|107
1631910260000|2021-09-17 20:24:20|4426|4425.4|4426|4425.4|4426|4425.4|4426|4425.4|39
1631910270000|2021-09-17 20:24:30|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|10
1631910280000|2021-09-17 20:24:40|4426|4425.4|4426|4425.4|4426|4425.4|4426|4425.4|11
1631910290000|2021-09-17 20:24:50|4426.12|4425.52|4426|4425.4|4426.25|4425.65|4426|4425.4|99
1631910300000|2021-09-17 20:25:00|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|13
1631910310000|2021-09-17 20:25:10|4426.37|4425.77|4426.5|4425.9|4426.75|4426.15|4426.37|4425.77|225
1631910320000|2021-09-17 20:25:20|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|43
1631910330000|2021-09-17 20:25:30|||||||||4
1631910340000|2021-09-17 20:25:40|4426.62|4426.02|4426.75|4426.15|4426.75|4426.15|4426.5|4425.9|61
1631910350000|2021-09-17 20:25:50|||||||||2
1631910360000|2021-09-17 20:26:00|||||||||22
1631910370000|2021-09-17 20:26:10|4426.5|4425.9|4426.25|4425.65|4426.5|4425.9|4426.25|4425.65|160
1631910380000|2021-09-17 20:26:20|4426.5|4425.9|4425.75|4425.15|4426.5|4425.9|4425.75|4425.15|434
1631910390000|2021-09-17 20:26:30|4426|4425.4|4426.5|4425.9|4426.5|4425.9|4426|4425.4|69
1631910400000|2021-09-17 20:26:40|4425.75|4425.15|4425.75|4425.15|4425.75|4425.15|4425.75|4425.15|121
1631910410000|2021-09-17 20:26:50|4425.87|4425.27|4426|4425.4|4426|4425.4|4425.87|4425.27|19
1631910420000|2021-09-17 20:27:00|||||||||1
1631910430000|2021-09-17 20:27:10|||||||||219
1631910440000|2021-09-17 20:27:20|4425.75|4425.15|4425.75|4425.15|4425.75|4425.15|4425.75|4425.15|160
1631910450000|2021-09-17 20:27:30|||||||||1
1631910460000|2021-09-17 20:27:40|||||||||2
1631910470000|2021-09-17 20:27:50|4425.87|4425.27|4425.87|4425.27|4425.87|4425.27|4425.75|4425.15|43
1631910480000|2021-09-17 20:28:00|4426|4425.4|4425.5|4424.9|4426|4425.4|4425.5|4424.9|208
1631910490000|2021-09-17 20:28:10|||||||||98
1631910510000|2021-09-17 20:28:30|4425.75|4425.15|4425.5|4424.9|4425.75|4425.15|4425.37|4424.77|86
1631910520000|2021-09-17 20:28:40|||||||||12
1631910530000|2021-09-17 20:28:50|||||||||13
1631910540000|2021-09-17 20:29:00|||||||||55
1631910550000|2021-09-17 20:29:10|4425.25|4424.65|4425|4424.4|4425.25|4424.65|4425|4424.4|141
1631910560000|2021-09-17 20:29:20|4424.5|4423.9|4424.5|4423.9|4424.5|4423.9|4424.5|4423.9|275
1631910570000|2021-09-17 20:29:30|||||||||21
1631910580000|2021-09-17 20:29:40|4424.75|4424.15|4424.75|4424.15|4424.75|4424.15|4424.75|4424.15|276
1631910590000|2021-09-17 20:29:50|4424.5|4423.9|4424.5|4423.9|4424.5|4423.9|4424.5|4423.9|42
1631910600000|2021-09-17 20:30:00|4424.75|4424.15|4424.75|4424.15|4424.75|4424.15|4424.75|4424.15|24
1631910610000|2021-09-17 20:30:10|4425|4424.4|4424.25|4423.65|4425|4424.4|4424.25|4423.65|164
1631910620000|2021-09-17 20:30:20|4424.5|4423.9|4424.5|4423.9|4424.5|4423.9|4424.5|4423.9|74
1631910630000|2021-09-17 20:30:30|4424.25|4423.65|4424.5|4423.9|4424.5|4423.9|4424|4423.4|207
1631910640000|2021-09-17 20:30:40|||||||||97
1631910650000|2021-09-17 20:30:50|4424.25|4423.65|4424|4423.4|4424.25|4423.65|4424|4423.4|285
1631910660000|2021-09-17 20:31:00|||||||||86
1631910670000|2021-09-17 20:31:10|4423.5|4422.9|4423.5|4422.9|4423.5|4422.9|4423.5|4422.9|391
1631910680000|2021-09-17 20:31:20|||||||||14
1631910690000|2021-09-17 20:31:30|4423.75|4423.15|4424|4423.4|4424|4423.4|4423.75|4423.15|203
1631910700000|2021-09-17 20:31:40|||||||||70
1631910710000|2021-09-17 20:31:50|4424.12|4423.52|4424.12|4423.52|4424.25|4423.65|4424|4423.4|167
1631910720000|2021-09-17 20:32:00|4424.25|4423.65|4424|4423.4|4424.25|4423.65|4424|4423.4|124
1631910730000|2021-09-17 20:32:10|||||||||78
1631910740000|2021-09-17 20:32:20|||||||||51
1631910750000|2021-09-17 20:32:30|4424.12|4423.52|4424|4423.4|4424.25|4423.65|4424|4423.4|23
1631910760000|2021-09-17 20:32:40|4423.5|4422.9|4423.5|4422.9|4423.5|4422.9|4423.5|4422.9|162
1631910770000|2021-09-17 20:32:50|||||||||8
1631910780000|2021-09-17 20:33:00|4423.37|4422.77|4423.5|4422.9|4423.5|4422.9|4423.25|4422.65|243
1631910790000|2021-09-17 20:33:10|4423.12|4422.52|4423.25|4422.65|4423.25|4422.65|4423.12|4422.52|305
1631910800000|2021-09-17 20:33:20|4423|4422.4|4423|4422.4|4423|4422.4|4423|4422.4|42
1631910810000|2021-09-17 20:33:30|4423.25|4422.65|4423.25|4422.65|4423.25|4422.65|4423.25|4422.65|41
1631910820000|2021-09-17 20:33:40|4423|4422.4|4423.25|4422.65|4423.25|4422.65|4423|4422.4|139
1631910830000|2021-09-17 20:33:50|||||||||4
1631910840000|2021-09-17 20:34:00|4423|4422.4|4423|4422.4|4423|4422.4|4423|4422.4|91
1631910850000|2021-09-17 20:34:10|4423.25|4422.65|4423.25|4422.65|4423.25|4422.65|4423.25|4422.65|71
1631910860000|2021-09-17 20:34:20|||||||||69
1631910870000|2021-09-17 20:34:30|||||||||84
1631910880000|2021-09-17 20:34:40|4423|4422.4|4423|4422.4|4423|4422.4|4423|4422.4|325
1631910890000|2021-09-17 20:34:50|||||||||26
1631910900000|2021-09-17 20:35:00|4422.75|4422.15|4423|4422.4|4423.25|4422.65|4422.75|4422.15|89
1631910910000|2021-09-17 20:35:10|4423.25|4422.65|4423.25|4422.65|4423.25|4422.65|4423|4422.4|121
1631910920000|2021-09-17 20:35:20|4423|4422.4|4423.25|4422.65|4423.25|4422.65|4423|4422.4|43
1631910930000|2021-09-17 20:35:30|4423.12|4422.52|4422.75|4422.15|4423.12|4422.52|4422.75|4422.15|135
1631910940000|2021-09-17 20:35:40|4422.5|4421.9|4422.5|4421.9|4422.5|4421.9|4422.5|4421.9|230
1631910950000|2021-09-17 20:35:50|||||||||206
1631910960000|2021-09-17 20:36:00|4422.25|4421.65|4421.75|4421.15|4422.25|4421.65|4421.75|4421.15|286
1631910970000|2021-09-17 20:36:10|4421.87|4421.27|4421.87|4421.27|4422|4421.4|4421.75|4421.15|175
1631910980000|2021-09-17 20:36:20|4422|4421.4|4421.75|4421.15|4422|4421.4|4421.75|4421.15|113
1631910990000|2021-09-17 20:36:30|4421.5|4420.9|4421.5|4420.9|4421.5|4420.9|4421.25|4420.65|371
1631911000000|2021-09-17 20:36:40|4421.25|4420.65|4421.25|4420.65|4421.5|4420.9|4421.25|4420.65|257
1631911010000|2021-09-17 20:36:50|4421|4420.4|4421|4420.4|4421|4420.4|4421|4420.4|96
1631911020000|2021-09-17 20:37:00|||||||||163
1631911030000|2021-09-17 20:37:10|4420.75|4420.15|4420.75|4420.15|4421|4420.4|4420.75|4420.15|372
1631911040000|2021-09-17 20:37:20|4420.5|4419.9|4420.75|4420.15|4420.75|4420.15|4420.25|4419.65|1602
1631911050000|2021-09-17 20:37:30|4421|4420.4|4420.5|4419.9|4421.25|4420.65|4420.5|4419.9|554
1631911060000|2021-09-17 20:37:40|4419.5|4418.9|4419.75|4419.15|4420|4419.4|4419.5|4418.9|884
1631911070000|2021-09-17 20:37:50|4419.87|4419.27|4418.5|4417.9|4419.87|4419.27|4418.5|4417.9|742
1631911080000|2021-09-17 20:38:00|4419|4418.4|4418.75|4418.15|4419|4418.4|4418.5|4417.9|268
1631911090000|2021-09-17 20:38:10|4418.5|4417.9|4418.75|4418.15|4418.75|4418.15|4418.5|4417.9|107
1631911100000|2021-09-17 20:38:20|4419|4418.4|4419|4418.4|4419|4418.4|4419|4418.4|65
1631911110000|2021-09-17 20:38:30|4419.25|4418.65|4419.25|4418.65|4419.25|4418.65|4419|4418.4|145
1631911120000|2021-09-17 20:38:40|4419|4418.4|4419|4418.4|4419.25|4418.65|4419|4418.4|98
1631911130000|2021-09-17 20:38:50|4419.25|4418.65|4419.25|4418.65|4419.25|4418.65|4419|4418.4|145
1631911140000|2021-09-17 20:39:00|4419.12|4418.52|4419|4418.4|4419.25|4418.65|4419|4418.4|99
1631911150000|2021-09-17 20:39:10|4419.12|4418.52|4419|4418.4|4419.25|4418.65|4419|4418.4|95
1631911160000|2021-09-17 20:39:20|||||||||11
1631911170000|2021-09-17 20:39:30|4418.75|4418.15|4418.25|4417.65|4418.75|4418.15|4418.25|4417.65|162
1631911180000|2021-09-17 20:39:40|4418.5|4417.9|4418.25|4417.65|4418.5|4417.9|4418.25|4417.65|107
1631911190000|2021-09-17 20:39:50|||||||||142
1631911200000|2021-09-17 20:40:00|4418.5|4417.9|4418.5|4417.9|4418.75|4418.15|4418.25|4417.65|208
1631911210000|2021-09-17 20:40:10|||||||||64
1631911220000|2021-09-17 20:40:20|4418.25|4417.65|4418.25|4417.65|4418.5|4417.9|4418.25|4417.65|113
1631911230000|2021-09-17 20:40:30|4418.5|4417.9|4418.75|4418.15|4418.75|4418.15|4418.5|4417.9|194
1631911240000|2021-09-17 20:40:40|||||||||123
1631911250000|2021-09-17 20:40:50|4419|4418.4|4419|4418.4|4419|4418.4|4419|4418.4|81
1631911260000|2021-09-17 20:41:00|||||||||44
1631911270000|2021-09-17 20:41:10|4418.75|4418.15|4418.75|4418.15|4418.87|4418.27|4418.75|4418.15|107
1631911280000|2021-09-17 20:41:20|4418.5|4417.9|4418.25|4417.65|4418.5|4417.9|4418.25|4417.65|107
1631911290000|2021-09-17 20:41:30|4418|4417.4|4418.75|4418.15|4418.75|4418.15|4418|4417.4|368
1631911300000|2021-09-17 20:41:40|4419|4418.4|4419|4418.4|4419|4418.4|4419|4418.4|136
1631911310000|2021-09-17 20:41:50|4419.25|4418.65|4419.5|4418.9|4419.5|4418.9|4419|4418.4|354
1631911320000|2021-09-17 20:42:00|4419.62|4419.02|4419.75|4419.15|4420|4419.4|4419.62|4419.02|85
1631911330000|2021-09-17 20:42:10|4420|4419.4|4420|4419.4|4420|4419.4|4420|4419.4|95
1631911340000|2021-09-17 20:42:20|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|47
1631911350000|2021-09-17 20:42:30|4420.12|4419.52|4420|4419.4|4420.25|4419.65|4420|4419.4|80
1631911360000|2021-09-17 20:42:40|4419.75|4419.15|4419.75|4419.15|4419.75|4419.15|4419.75|4419.15|30
1631911370000|2021-09-17 20:42:50|4419.5|4418.9|4419.5|4418.9|4419.5|4418.9|4419.5|4418.9|59
1631911380000|2021-09-17 20:43:00|||||||||29
1631911390000|2021-09-17 20:43:10|4419.25|4418.65|4419.75|4419.15|4419.75|4419.15|4419.25|4418.65|167
1631911400000|2021-09-17 20:43:20|4419.87|4419.27|4420|4419.4|4420|4419.4|4419.87|4419.27|79
1631911410000|2021-09-17 20:43:30|||||||||39
1631911420000|2021-09-17 20:43:40|4420.12|4419.52|4420.25|4419.65|4420.25|4419.65|4420.12|4419.52|33
1631911430000|2021-09-17 20:43:50|4420.5|4419.9|4420.5|4419.9|4420.5|4419.9|4420.25|4419.65|60
1631911440000|2021-09-17 20:44:00|4420.25|4419.65|4420.5|4419.9|4420.5|4419.9|4420.25|4419.65|37
1631911450000|2021-09-17 20:44:10|4420.25|4419.65|4420|4419.4|4420.25|4419.65|4420|4419.4|37
1631911460000|2021-09-17 20:44:20|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|40
1631911470000|2021-09-17 20:44:30|||||||||17
1631911480000|2021-09-17 20:44:40|||||||||8
1631911490000|2021-09-17 20:44:50|4420.5|4419.9|4420.5|4419.9|4420.5|4419.9|4420.5|4419.9|47
1631911500000|2021-09-17 20:45:00|4420.75|4420.15|4421.25|4420.65|4421.25|4420.65|4420.5|4419.9|219
1631911510000|2021-09-17 20:45:10|||||||||20
1631911520000|2021-09-17 20:45:20|4421.5|4420.9|4421.5|4420.9|4421.5|4420.9|4421.5|4420.9|37
1631911530000|2021-09-17 20:45:30|||||||||1
1631911540000|2021-09-17 20:45:40|||||||||20
1631911550000|2021-09-17 20:45:50|||||||||10
1631911560000|2021-09-17 20:46:00|||||||||6
1631911570000|2021-09-17 20:46:10|4421.25|4420.65|4421.25|4420.65|4421.25|4420.65|4421.25|4420.65|67
1631911580000|2021-09-17 20:46:20|||||||||44
1631911590000|2021-09-17 20:46:30|4421|4420.4|4420.5|4419.9|4421|4420.4|4420.5|4419.9|68
1631911600000|2021-09-17 20:46:40|4420.25|4419.65|4420|4419.4|4420.25|4419.65|4419.75|4419.15|141
1631911610000|2021-09-17 20:46:50|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|4420.12|4419.52|105
1631911620000|2021-09-17 20:47:00|||||||||3
1631911630000|2021-09-17 20:47:10|||||||||25
1631911640000|2021-09-17 20:47:20|||||||||30
1631911650000|2021-09-17 20:47:30|4420.5|4419.9|4420.75|4420.15|4420.75|4420.15|4420.5|4419.9|68
1631911660000|2021-09-17 20:47:40|||||||||11
1631911670000|2021-09-17 20:47:50|4420.5|4419.9|4420.5|4419.9|4420.62|4420.02|4420.5|4419.9|41
1631911680000|2021-09-17 20:48:00|4420.37|4419.77|4420.5|4419.9|4420.5|4419.9|4420.25|4419.65|34
1631911690000|2021-09-17 20:48:10|4420.75|4420.15|4420.75|4420.15|4420.75|4420.15|4420.75|4420.15|26
1631911700000|2021-09-17 20:48:20|4421|4420.4|4420.75|4420.15|4421|4420.4|4420.75|4420.15|67
1631911710000|2021-09-17 20:48:30|4420.62|4420.02|4420.5|4419.9|4420.62|4420.02|4420.5|4419.9|57
1631911720000|2021-09-17 20:48:40|4420.62|4420.02|4420.5|4419.9|4420.75|4420.15|4420.5|4419.9|29
1631911730000|2021-09-17 20:48:50|4420.75|4420.15|4420.5|4419.9|4420.75|4420.15|4420.5|4419.9|31
1631911740000|2021-09-17 20:49:00|4420.62|4420.02|4421.25|4420.65|4421.25|4420.65|4420.62|4420.02|92
1631911750000|2021-09-17 20:49:10|4421|4420.4|4421.25|4420.65|4421.5|4420.9|4421|4420.4|168
1631911760000|2021-09-17 20:49:20|4421.5|4420.9|4421.5|4420.9|4421.5|4420.9|4421.5|4420.9|65
1631911770000|2021-09-17 20:49:30|||||||||50
1631911780000|2021-09-17 20:49:40|4421.25|4420.65|4421|4420.4|4421.25|4420.65|4421|4420.4|76
1631911790000|2021-09-17 20:49:50|||||||||2
1631911800000|2021-09-17 20:50:00|4420.75|4420.15|4420.5|4419.9|4420.75|4420.15|4420.5|4419.9|48
1631911810000|2021-09-17 20:50:10|4420.25|4419.65|4420|4419.4|4420.25|4419.65|4420|4419.4|113
1631911820000|2021-09-17 20:50:20|||||||||51
1631911830000|2021-09-17 20:50:30|4419.75|4419.15|4419.5|4418.9|4420|4419.4|4419.5|4418.9|93
1631911840000|2021-09-17 20:50:40|4419.62|4419.02|4419.75|4419.15|4419.75|4419.15|4419.62|4419.02|53
1631911850000|2021-09-17 20:50:50|4419.5|4418.9|4419.5|4418.9|4419.5|4418.9|4419.5|4418.9|60
1631911860000|2021-09-17 20:51:00|4419.75|4419.15|4419.75|4419.15|4419.75|4419.15|4419.75|4419.15|36
1631911870000|2021-09-17 20:51:10|4419.5|4418.9|4419.5|4418.9|4419.5|4418.9|4419.25|4418.65|92
1631911880000|2021-09-17 20:51:20|4419.75|4419.15|4419.75|4419.15|4419.75|4419.15|4419.75|4419.15|93
1631911890000|2021-09-17 20:51:30|4419.5|4418.9|4419.75|4419.15|4419.75|4419.15|4419.25|4418.65|52
1631911900000|2021-09-17 20:51:40|4420|4419.4|4420|4419.4|4420.12|4419.52|4420|4419.4|101
1631911910000|2021-09-17 20:51:50|4419.87|4419.27|4419.75|4419.15|4420|4419.4|4419.75|4419.15|38
1631911920000|2021-09-17 20:52:00|||||||||47
1631911930000|2021-09-17 20:52:10|4420|4419.4|4420|4419.4|4420|4419.4|4420|4419.4|38
1631911940000|2021-09-17 20:52:20|||||||||12
1631911950000|2021-09-17 20:52:30|||||||||36
1631911960000|2021-09-17 20:52:40|4419.75|4419.15|4419.75|4419.15|4419.75|4419.15|4419.75|4419.15|15
1631911970000|2021-09-17 20:52:50|||||||||17
1631911980000|2021-09-17 20:53:00|||||||||14
1631911990000|2021-09-17 20:53:10|4419.87|4419.27|4420|4419.4|4420|4419.4|4419.87|4419.27|54
1631912000000|2021-09-17 20:53:20|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|4420|4419.4|53
1631912010000|2021-09-17 20:53:30|||||||||5
1631912020000|2021-09-17 20:53:40|4420.5|4419.9|4420.5|4419.9|4420.5|4419.9|4420.5|4419.9|43
1631912030000|2021-09-17 20:53:50|4420.75|4420.15|4420.75|4420.15|4420.75|4420.15|4420.75|4420.15|41
1631912040000|2021-09-17 20:54:00|4420.5|4419.9|4420.75|4420.15|4420.75|4420.15|4420.5|4419.9|68
1631912050000|2021-09-17 20:54:10|4420.5|4419.9|4420.5|4419.9|4420.5|4419.9|4420.5|4419.9|10
1631912060000|2021-09-17 20:54:20|4420.37|4419.77|4420.25|4419.65|4420.37|4419.77|4420.25|4419.65|39
1631912070000|2021-09-17 20:54:30|4420.5|4419.9|4420.5|4419.9|4420.5|4419.9|4420.5|4419.9|53
1631912080000|2021-09-17 20:54:40|4420.37|4419.77|4420.37|4419.77|4420.5|4419.9|4420.25|4419.65|84
1631912090000|2021-09-17 20:54:50|4420.25|4419.65|4420.5|4419.9|4420.5|4419.9|4420.25|4419.65|10
1631912100000|2021-09-17 20:55:00|4420.37|4419.77|4420.37|4419.77|4420.5|4419.9|4420.37|4419.77|29
1631912110000|2021-09-17 20:55:10|4420.25|4419.65|4420.5|4419.9|4420.5|4419.9|4420.25|4419.65|3
1631912120000|2021-09-17 20:55:20|4420.25|4419.65|4420.5|4419.9|4420.5|4419.9|4420.25|4419.65|42
1631912130000|2021-09-17 20:55:30|4420.62|4420.02|4420.75|4420.15|4420.75|4420.15|4420.62|4420.02|84
1631912140000|2021-09-17 20:55:40|4420.5|4419.9|4420.5|4419.9|4420.75|4420.15|4420.37|4419.77|88
1631912150000|2021-09-17 20:55:50|4420.37|4419.77|4420.5|4419.9|4420.5|4419.9|4420.37|4419.77|11
1631912160000|2021-09-17 20:56:00|||||||||8
1631912170000|2021-09-17 20:56:10|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|4420|4419.4|122
1631912180000|2021-09-17 20:56:20|4420.12|4419.52|4420.25|4419.65|4420.25|4419.65|4420|4419.4|14
1631912190000|2021-09-17 20:56:30|4420.12|4419.52|4420|4419.4|4420.25|4419.65|4420|4419.4|49
1631912200000|2021-09-17 20:56:40|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|4420|4419.4|21
1631912210000|2021-09-17 20:56:50|4420.12|4419.52|4420|4419.4|4420.25|4419.65|4420|4419.4|27
1631912220000|2021-09-17 20:57:00|4420.25|4419.65|4420|4419.4|4420.25|4419.65|4420|4419.4|59
1631912230000|2021-09-17 20:57:10|4420.25|4419.65|4420|4419.4|4420.25|4419.65|4420|4419.4|92
1631912240000|2021-09-17 20:57:20|4419.75|4419.15|4419.5|4418.9|4419.75|4419.15|4419.5|4418.9|203
1631912250000|2021-09-17 20:57:30|4419.75|4419.15|4419.75|4419.15|4419.75|4419.15|4419.5|4418.9|88
1631912260000|2021-09-17 20:57:40|4419.5|4418.9|4419.5|4418.9|4419.5|4418.9|4419.5|4418.9|16
1631912270000|2021-09-17 20:57:50|4419.25|4418.65|4419.25|4418.65|4419.5|4418.9|4419.25|4418.65|90
1631912280000|2021-09-17 20:58:00|4419.5|4418.9|4419.25|4418.65|4419.5|4418.9|4419.25|4418.65|126
1631912290000|2021-09-17 20:58:10|4419.12|4418.52|4419.25|4418.65|4419.25|4418.65|4419|4418.4|101
1631912300000|2021-09-17 20:58:20|||||||||10
1631912310000|2021-09-17 20:58:30|||||||||13
1631912320000|2021-09-17 20:58:40|4419.5|4418.9|4419.25|4418.65|4419.75|4419.15|4419.12|4418.52|98
1631912330000|2021-09-17 20:58:50|4419|4418.4|4419.25|4418.65|4419.25|4418.65|4419|4418.4|39
1631912340000|2021-09-17 20:59:00|4419.5|4418.9|4419.5|4418.9|4419.75|4419.15|4419.5|4418.9|103
1631912350000|2021-09-17 20:59:10|4419.25|4418.65|4419|4418.4|4419.37|4418.77|4418.75|4418.15|129
1631912360000|2021-09-17 20:59:20|4419.25|4418.65|4418.75|4418.15|4419.25|4418.65|4418.5|4417.9|139
1631912370000|2021-09-17 20:59:30|4418.5|4417.9|4418.75|4418.15|4418.75|4418.15|4418.5|4417.9|86
1631912380000|2021-09-17 20:59:40|4418.62|4418.02|4419|4418.4|4419|4418.4|4418.5|4417.9|135
1631912390000|2021-09-17 20:59:50|4419.12|4418.52|4419.83|4418.33|4419.87|4419.27|4419.12|4418.31|146
1631912400000|2021-09-17 21:00:00|4419.78|4418.28|4419.78|4418.28|4419.78|4418.28|4419.78|4418.28|3
